2005-07-19 17:05:00,88.745,92.63,88.745,92.609,439733481.0
2005-07-19 17:10:00,92.616,92.64,92.578,92.61,611217999.0
2005-07-19 17:15:00,92.627,92.644,92.597,92.638,683408097.0
2005-07-19 17:20:00,92.643,92.663,92.629,92.64,664936914.0
2005-07-19 17:25:00,92.633,92.65,92.553,92.605,1272664244.0
2005-07-19 17:30:00,92.597,92.616,92.54,92.612,495396642.0
2005-07-19 17:35:00,92.619,92.648,92.56,92.636,583838406.0
2005-07-19 17:40:00,92.633,92.654,92.61,92.62,570835698.0
2005-07-19 17:45:00,92.625,92.666,92.575,92.575,943264988.0
2005-07-19 17:50:00,92.57,92.633,92.558,92.607,469021859.0
2005-07-19 17:55:00,92.604,92.633,92.594,92.631,753686239.0
2005-07-19 18:00:00,92.642,92.654,92.603,92.642,798878932.0
2005-07-19 18:05:00,92.64,92.675,92.613,92.666,729256431.0
2005-07-19 18:10:00,92.663,92.68,92.6,92.673,1047875776.0
2005-07-19 18:15:00,92.67,92.678,92.647,92.647,614917936.0
2005-07-19 18:20:00,92.608,92.665,92.593,92.597,396306938.0
2005-07-19 18:25:00,92.59,92.594,92.555,92.559,545184924.0
2005-07-19 18:30:00,92.564,92.571,92.534,92.553,358586775.0
2005-07-19 18:35:00,92.548,92.551,92.467,92.497,475015170.0
2005-07-19 18:40:00,92.483,92.538,92.483,92.497,622326538.0
2005-07-19 18:45:00,92.503,92.528,92.474,92.522,367292687.0
2005-07-19 18:50:00,92.515,92.525,92.453,92.494,614260864.0
2005-07-19 18:55:00,92.492,92.557,92.492,92.539,544047742.0
2005-07-19 19:00:00,92.53,92.541,92.514,92.516,665370976.0
2005-07-19 19:05:00,92.518,92.545,92.505,92.536,404849537.0
2005-07-19 19:10:00,92.543,92.559,92.535,92.542,381170880.0
2005-07-19 19:15:00,92.543,92.551,92.512,92.515,500441702.0
2005-07-19 19:20:00,92.517,92.52,92.484,92.492,773847627.0
2005-07-19 19:25:00,92.478,92.524,92.478,92.509,603045170.0
2005-07-19 19:30:00,92.518,92.556,92.498,92.549,697082702.0
2005-07-19 19:35:00,92.547,92.594,92.541,92.578,502586897.0
2005-07-19 19:40:00,92.575,92.592,92.538,92.568,553969200.0
2005-07-19 19:45:00,92.56,92.58,92.545,92.562,502304940.0
2005-07-19 19:50:00,92.558,92.588,92.533,92.575,411146042.0
2005-07-19 19:55:00,92.583,92.583,92.524,92.531,546760324.0
2005-07-19 20:00:00,92.545,92.603,92.545,92.603,391400036.0
2005-07-19 20:05:00,92.605,92.607,92.563,92.572,465976504.0
2005-07-19 20:10:00,92.56,92.579,92.517,92.542,345183952.0
2005-07-19 20:15:00,92.54,92.558,92.53,92.548,325272820.0
2005-07-19 20:20:00,92.539,92.556,92.52,92.527,569493624.0
2005-07-19 20:25:00,92.513,92.53,92.5,92.517,427620012.0
2005-07-19 20:30:00,92.515,92.518,92.47,92.481,460152485.0
2005-07-19 20:35:00,92.493,92.5,92.423,92.443,396505297.0
2005-07-19 20:40:00,92.445,92.462,92.416,92.42,502168468.0
2005-07-19 20:45:00,92.436,92.436,92.361,92.393,340926222.0
2005-07-19 20:50:00,92.423,92.469,92.421,92.421,452485150.0
2005-07-19 20:55:00,92.437,92.48,92.424,92.452,411746462.0
2005-07-19 21:00:00,92.447,92.476,92.381,92.392,678823485.0
2005-07-19 21:05:00,92.395,92.41,92.378,92.39,347177708.0
2005-07-19 21:10:00,92.39,92.453,92.344,92.451,501520860.0
2005-07-19 21:15:00,92.449,92.464,92.426,92.45,427558211.0
2005-07-19 21:20:00,92.451,92.47,92.445,92.454,293728581.0
2005-07-19 21:25:00,92.453,92.463,92.424,92.435,416127275.0
2005-07-19 21:30:00,92.447,92.455,92.425,92.447,450159710.0
2005-07-19 21:35:00,92.442,92.451,92.435,92.44,464018252.0
2005-07-19 21:40:00,92.435,92.452,92.419,92.438,312695695.0
2005-07-19 21:45:00,92.425,92.445,92.417,92.435,420962791.0
2005-07-19 21:50:00,92.435,92.456,92.42,92.449,627949784.0
2005-07-19 21:55:00,92.445,92.458,92.43,92.45,1272003981.0
2005-07-19 22:00:00,92.447,92.447,92.41,92.424,392635792.0
2005-07-19 22:05:00,92.43,92.455,92.419,92.449,588311370.0
2005-07-19 22:10:00,92.448,92.449,92.421,92.438,327212292.0
2005-07-19 22:15:00,92.417,92.435,92.39,92.423,399883818.0
2005-07-19 22:20:00,92.423,92.423,92.393,92.417,370326197.0
2005-07-19 22:25:00,92.417,92.417,92.325,92.37,664741092.0
2005-07-19 22:35:00,92.378,92.394,92.358,92.37,739906004.0
2005-07-19 22:40:00,92.38,92.403,92.35,92.371,878031444.0
2005-07-19 22:45:00,92.359,92.38,92.324,92.364,560607108.0
2005-07-19 22:50:00,92.36,92.398,92.327,92.375,827315981.0
2005-07-19 22:55:00,92.384,92.384,92.336,92.358,582483937.0
2005-07-19 23:20:00,92.36,92.362,92.33,92.34,468162452.0
2005-07-19 23:25:00,92.348,92.371,92.339,92.354,821758794.0
2005-07-19 23:30:00,92.357,92.395,92.356,92.381,662281877.0
2005-07-19 23:35:00,92.377,92.377,92.367,92.372,134641666.0
2005-07-19 23:55:00,92.365,92.4,92.365,92.393,728200055.0
2005-07-20 00:00:00,92.389,92.409,92.354,92.402,187764884.0
2005-07-20 00:05:00,92.413,92.428,92.4,92.4,528920750.0
2005-07-20 00:25:00,92.49,92.507,92.486,92.486,235500160.0
2005-07-20 00:30:00,92.491,92.533,92.483,92.505,699178732.0
2005-07-20 00:35:00,92.505,92.509,92.483,92.5,952377485.0
2005-07-20 00:40:00,92.495,92.52,92.487,92.493,861954951.0
2005-07-20 00:45:00,92.493,92.526,92.492,92.507,897021322.0
2005-07-20 00:50:00,92.5,92.51,92.485,92.495,1345299175.0
2005-07-20 00:55:00,92.49,92.527,92.485,92.512,1364826581.0
2005-07-20 01:00:00,92.525,92.534,92.49,92.503,741482658.0
2005-07-20 01:05:00,92.495,92.506,92.48,92.485,859409844.0
2005-07-20 01:10:00,92.484,92.508,92.475,92.504,1316074352.0
2005-07-20 01:15:00,92.511,92.533,92.478,92.482,1876639337.0
2005-07-20 01:20:00,92.486,92.52,92.479,92.515,950370897.0
2005-07-20 01:25:00,92.513,92.518,92.488,92.514,1467274277.0
2005-07-20 01:30:00,92.512,92.519,92.501,92.512,1533779291.0
2005-07-20 01:35:00,92.525,92.539,92.5,92.538,1583095603.0
2005-07-20 01:40:00,92.535,92.551,92.524,92.544,799163805.0
2005-07-20 01:45:00,92.553,92.56,92.538,92.542,1428994048.0
2005-07-20 01:50:00,92.543,92.543,92.518,92.533,973597532.0
2005-07-20 01:55:00,92.535,92.549,92.521,92.538,719291234.0
2005-07-20 02:00:00,92.535,92.54,92.481,92.505,644898454.0
2005-07-20 02:05:00,92.505,92.521,92.465,92.5,645081813.0
2005-07-20 02:10:00,92.492,92.498,92.463,92.483,438775209.0
2005-07-20 02:15:00,92.475,92.493,92.465,92.48,635713379.0
2005-07-20 02:20:00,92.478,92.478,92.453,92.468,551670338.0
2005-07-20 02:25:00,92.471,92.478,92.394,92.462,928385037.0
2005-07-20 02:30:00,92.465,92.495,92.456,92.486,660530620.0
2005-07-20 02:35:00,92.49,92.505,92.485,92.492,448423571.0
2005-07-20 02:40:00,92.49,92.542,92.47,92.527,395609756.0
2005-07-20 02:45:00,92.516,92.516,92.469,92.498,327894880.0
2005-07-20 02:50:00,92.504,92.58,92.492,92.58,451967618.0
2005-07-20 02:55:00,92.586,92.602,92.545,92.552,1168350534.0
2005-07-20 03:00:00,92.565,92.575,92.485,92.558,565260500.0
2005-07-20 03:05:00,92.562,92.599,92.529,92.58,391028368.0
2005-07-20 03:10:00,92.592,92.599,92.559,92.59,691448567.0
2005-07-20 03:15:00,92.578,92.582,92.551,92.554,1065598096.0
2005-07-20 03:20:00,92.553,92.599,92.546,92.573,486445625.0
2005-07-20 03:25:00,92.58,92.585,92.564,92.565,510289321.0
2005-07-20 03:30:00,92.57,92.595,92.558,92.58,892877812.0
2005-07-20 03:35:00,92.579,92.6,92.531,92.582,1111770037.0
2005-07-20 03:40:00,92.576,92.606,92.562,92.59,876600504.0
2005-07-20 03:45:00,92.59,92.622,92.586,92.622,850137273.0
2005-07-20 03:50:00,92.621,92.63,92.598,92.619,1157533418.0
2005-07-20 03:55:00,92.62,92.633,92.598,92.605,2085588774.0
2005-07-20 04:00:00,92.629,92.677,92.621,92.677,1477805884.0
2005-07-20 04:05:00,92.671,92.675,92.645,92.666,1115824005.0
2005-07-20 04:10:00,92.67,92.692,92.64,92.678,1413783995.0
2005-07-20 04:15:00,92.678,92.703,92.67,92.67,1877726065.0
2005-07-20 04:20:00,92.674,92.69,92.662,92.665,954690881.0
2005-07-20 04:25:00,92.657,92.69,92.653,92.682,1750187815.0
2005-07-20 04:30:00,92.685,92.699,92.674,92.692,1965613852.0
2005-07-20 04:35:00,92.7,92.78,92.685,92.735,1491737935.0
2005-07-20 04:40:00,92.74,92.751,92.716,92.736,1088025879.0
2005-07-20 04:45:00,92.74,92.777,92.736,92.74,1340102164.0
2005-07-20 04:50:00,92.753,92.77,92.728,92.728,608880532.0
2005-07-20 04:55:00,92.723,92.75,92.713,92.74,562243359.0
2005-07-20 05:00:00,92.751,92.81,92.751,92.785,1151999264.0
2005-07-20 05:05:00,92.787,92.8,92.758,92.774,777455154.0
2005-07-20 05:10:00,92.774,92.813,92.771,92.788,790555378.0
2005-07-20 05:15:00,92.785,92.796,92.753,92.772,974991684.0
2005-07-20 05:20:00,92.762,92.801,92.742,92.793,1119907167.0
2005-07-20 05:25:00,92.792,92.809,92.78,92.797,908774472.0
2005-07-20 05:30:00,92.787,92.805,92.774,92.8,1186207791.0
2005-07-20 05:35:00,92.802,92.826,92.785,92.816,973688010.0
2005-07-20 05:40:00,92.824,92.86,92.814,92.85,947775333.0
2005-07-20 05:45:00,92.854,92.858,92.806,92.825,599322789.0
2005-07-20 05:50:00,92.82,92.829,92.805,92.807,1564855307.0
2005-07-20 05:55:00,92.814,92.824,92.772,92.804,720155774.0
2005-07-20 06:00:00,92.805,92.829,92.781,92.804,1176830374.0
2005-07-20 06:05:00,92.798,92.821,92.767,92.777,1042060263.0
2005-07-20 06:10:00,92.78,92.797,92.737,92.755,968611968.0
2005-07-20 06:15:00,92.755,92.777,92.739,92.777,1580536318.0
2005-07-20 06:20:00,92.78,92.781,92.737,92.762,1262207532.0
2005-07-20 06:25:00,92.763,92.771,92.74,92.767,2470267664.0
2005-07-20 06:30:00,92.766,92.771,92.73,92.755,2383505175.0
2005-07-20 06:35:00,92.752,92.764,92.723,92.744,3085997476.0
2005-07-20 06:40:00,92.756,92.756,92.707,92.732,2888269989.0
2005-07-20 06:45:00,92.736,92.767,92.714,92.744,1649064874.0
2005-07-20 06:50:00,92.753,92.763,92.729,92.735,3178550139.0
2005-07-20 06:55:00,92.737,92.742,92.714,92.723,2773426106.0
2005-07-20 07:00:00,92.724,92.77,92.715,92.742,2197376425.0
2005-07-20 07:05:00,92.751,92.783,92.724,92.773,1440452855.0
2005-07-20 07:10:00,92.783,92.793,92.747,92.761,887075218.0
2005-07-20 07:15:00,92.757,92.778,92.735,92.745,985739676.0
2005-07-20 07:20:00,92.745,92.754,92.697,92.716,803985664.0
2005-07-20 07:25:00,92.728,92.735,92.705,92.72,971299857.0
2005-07-20 07:30:00,92.725,92.771,92.725,92.76,2023868725.0
2005-07-20 07:35:00,92.762,92.785,92.745,92.77,1467574835.0
2005-07-20 07:40:00,92.779,92.818,92.779,92.806,1900172244.0
2005-07-20 07:45:00,92.808,92.833,92.781,92.813,1244798391.0
2005-07-20 07:50:00,92.811,92.826,92.789,92.81,1466898321.0
2005-07-20 07:55:00,92.798,92.804,92.763,92.795,1451425510.0
2005-07-20 08:00:00,92.79,92.845,92.765,92.818,2240301528.0
2005-07-20 08:05:00,92.818,92.827,92.805,92.823,1346751430.0
2005-07-20 08:10:00,92.822,92.822,92.773,92.791,1018913410.0
2005-07-20 08:15:00,92.793,92.795,92.757,92.77,1012482968.0
2005-07-20 08:20:00,92.768,92.783,92.754,92.77,952991125.0
2005-07-20 08:25:00,92.77,92.815,92.753,92.798,2003693592.0
2005-07-20 08:30:00,92.793,92.842,92.786,92.841,1410210976.0
2005-07-20 08:35:00,92.827,92.846,92.798,92.823,900505370.0
2005-07-20 08:40:00,92.812,92.829,92.757,92.811,1134309218.0
2005-07-20 08:45:00,92.818,92.843,92.811,92.827,1491247011.0
2005-07-20 08:50:00,92.842,92.858,92.83,92.845,431491331.0
2005-07-20 08:55:00,92.848,92.858,92.832,92.838,748125338.0
2005-07-20 09:00:00,92.832,92.832,92.752,92.759,1339958744.0
2005-07-20 09:05:00,92.734,92.794,92.729,92.793,2040908551.0
2005-07-20 09:10:00,92.796,92.835,92.796,92.822,1347740792.0
2005-07-20 09:15:00,92.824,92.855,92.803,92.821,691173481.0
2005-07-20 09:20:00,92.818,92.825,92.79,92.81,1189614566.0
2005-07-20 09:25:00,92.805,92.854,92.799,92.823,1422483063.0
2005-07-20 09:30:00,92.827,92.892,92.807,92.881,1199971346.0
2005-07-20 09:35:00,92.898,92.909,92.878,92.895,1376156291.0
2005-07-20 09:40:00,92.888,92.9,92.817,92.823,972700239.0
2005-07-20 09:45:00,92.839,92.85,92.79,92.807,590655021.0
2005-07-20 09:50:00,92.822,92.88,92.822,92.88,476298127.0
2005-07-20 09:55:00,92.893,92.903,92.846,92.877,1246006990.0
2005-07-20 10:00:00,92.87,92.876,92.807,92.842,986768619.0
2005-07-20 10:05:00,92.843,92.844,92.789,92.844,934273990.0
2005-07-20 10:10:00,92.841,92.854,92.827,92.85,399709994.0
2005-07-20 10:15:00,92.838,92.838,92.721,92.73,1212115413.0
2005-07-20 10:20:00,92.724,92.767,92.69,92.742,985679869.0
2005-07-20 10:25:00,92.743,92.805,92.685,92.794,923283380.0
2005-07-20 10:30:00,92.795,92.85,92.779,92.83,1151713106.0
2005-07-20 10:35:00,92.833,92.902,92.81,92.898,646759616.0
2005-07-20 10:40:00,92.901,92.908,92.828,92.884,1375377433.0
2005-07-20 10:45:00,92.895,92.895,92.735,92.783,1876373042.0
2005-07-20 10:50:00,92.783,92.883,92.736,92.872,1893570681.0
2005-07-20 10:55:00,92.872,92.915,92.809,92.85,969060266.0
2005-07-20 11:00:00,92.827,92.859,92.814,92.849,1702364258.0
2005-07-20 11:05:00,92.865,92.886,92.817,92.827,1778920625.0
2005-07-20 11:10:00,92.821,92.858,92.807,92.848,2276299760.0
2005-07-20 11:15:00,92.86,92.916,92.843,92.895,1150088553.0
2005-07-20 11:20:00,92.896,92.912,92.867,92.893,1596144639.0
2005-07-20 11:25:00,92.887,92.933,92.86,92.932,2359654394.0
2005-07-20 11:30:00,92.965,92.991,92.901,92.948,1200881772.0
2005-07-20 11:35:00,92.943,92.959,92.892,92.945,2064626951.0
2005-07-20 11:40:00,92.946,92.946,92.867,92.882,1590330306.0
2005-07-20 11:45:00,92.887,92.909,92.855,92.867,1102015318.0
2005-07-20 11:50:00,92.858,92.881,92.827,92.843,2150624641.0
2005-07-20 11:55:00,92.845,92.85,92.819,92.845,1707611904.0
2005-07-20 12:00:00,92.835,92.855,92.817,92.84,2066613867.0
2005-07-20 12:05:00,92.842,92.9,92.834,92.87,2178571176.0
2005-07-20 12:10:00,92.889,92.908,92.876,92.891,848405979.0
2005-07-20 12:15:00,92.897,92.909,92.872,92.89,1102453417.0
2005-07-20 12:20:00,92.89,92.895,92.87,92.883,1012857289.0
2005-07-20 12:25:00,92.885,92.912,92.875,92.89,933202238.0
2005-07-20 12:30:00,92.899,92.954,92.893,92.921,926008701.0
2005-07-20 12:35:00,92.931,92.931,92.839,92.849,1115735215.0
2005-07-20 12:40:00,92.845,92.878,92.794,92.794,1975883351.0
2005-07-20 12:45:00,92.813,92.85,92.786,92.791,1737275695.0
2005-07-20 12:50:00,92.79,92.851,92.779,92.83,1913734029.0
2005-07-20 12:55:00,92.824,92.881,92.773,92.787,1602698730.0
2005-07-20 13:00:00,92.799,92.876,92.743,92.868,1914441212.0
2005-07-20 13:05:00,92.88,92.88,92.802,92.857,2258404376.0
2005-07-20 13:10:00,92.858,92.865,92.78,92.85,2072919819.0
2005-07-20 13:15:00,92.854,92.94,92.809,92.938,2337033381.0
2005-07-20 13:20:00,92.925,92.939,92.853,92.906,1587080861.0
2005-07-20 13:25:00,92.909,92.943,92.877,92.925,1545239843.0
2005-07-20 13:30:00,92.928,92.95,92.868,92.91,1872671938.0
2005-07-20 13:35:00,92.922,92.935,92.867,92.92,1632671762.0
2005-07-20 13:40:00,92.93,92.987,92.896,92.937,1385602606.0
2005-07-20 13:45:00,92.948,92.988,92.885,92.952,2113649219.0
2005-07-20 13:50:00,92.942,92.947,92.833,92.882,1891621806.0
2005-07-20 13:55:00,92.884,92.884,92.76,92.842,2450827635.0
2005-07-20 14:00:00,92.832,92.841,92.776,92.8,683722401.0
2005-07-20 14:40:00,92.779,92.786,92.74,92.758,585317492.0
2005-07-20 14:45:00,92.753,92.79,92.716,92.775,1266898513.0
2005-07-20 14:50:00,92.791,92.846,92.781,92.82,1276026210.0
2005-07-20 14:55:00,92.815,92.854,92.76,92.831,1987370308.0
2005-07-20 15:00:00,92.838,92.87,92.762,92.785,1284530883.0
2005-07-20 15:05:00,92.789,92.858,92.789,92.814,787538480.0
2005-07-20 15:10:00,92.811,92.846,92.756,92.838,928031129.0
2005-07-20 15:15:00,92.837,92.837,92.786,92.805,906841079.0
2005-07-20 15:20:00,92.797,92.841,92.777,92.821,968989576.0
2005-07-20 15:25:00,92.832,92.884,92.829,92.875,398117298.0
2005-07-20 15:30:00,92.854,92.863,92.793,92.799,614820519.0
2005-07-20 15:35:00,92.804,92.828,92.795,92.798,424495633.0
2005-07-20 15:40:00,92.786,92.835,92.78,92.81,660389269.0
2005-07-20 15:45:00,92.809,92.82,92.751,92.762,755686465.0
2005-07-20 17:05:00,92.772,92.856,92.772,92.85,188391405.0
2005-07-20 17:10:00,92.851,92.851,92.78,92.837,480141737.0
2005-07-20 17:15:00,92.842,92.842,92.76,92.827,687915660.0
2005-07-20 17:20:00,92.837,92.839,92.749,92.792,703034884.0
2005-07-20 17:25:00,92.794,92.839,92.737,92.771,1133898341.0
2005-07-20 17:30:00,92.769,92.83,92.723,92.786,543793987.0
2005-07-20 17:35:00,92.789,92.814,92.742,92.794,611082218.0
2005-07-20 17:40:00,92.799,92.799,92.757,92.777,752067491.0
2005-07-20 17:45:00,92.775,92.797,92.709,92.709,814463876.0
2005-07-20 17:50:00,92.7,92.813,92.7,92.805,405836080.0
2005-07-20 18:25:00,92.792,92.792,92.67,92.675,224806032.0
2005-07-20 18:30:00,92.679,92.727,92.679,92.702,380875291.0
2005-07-20 18:35:00,92.709,92.718,92.65,92.65,327841313.0
2005-07-20 18:40:00,92.622,92.656,92.585,92.598,639118232.0
2005-07-20 18:45:00,92.617,92.656,92.597,92.656,434169661.0
2005-07-20 18:50:00,92.649,92.653,92.574,92.619,533152555.0
2005-07-20 18:55:00,92.625,92.631,92.561,92.568,603876482.0
2005-07-20 19:00:00,92.56,92.592,92.537,92.592,743467212.0
2005-07-20 19:05:00,92.611,92.622,92.586,92.604,550082924.0
2005-07-20 19:10:00,92.612,92.625,92.597,92.605,416096073.0
2005-07-20 19:15:00,92.608,92.654,92.593,92.603,624537127.0
2005-07-20 19:20:00,92.604,92.604,92.529,92.529,724380325.0
2005-07-20 19:25:00,92.514,92.579,92.461,92.492,551111836.0
2005-07-20 19:30:00,92.49,92.49,92.323,92.353,684197791.0
2005-07-20 19:35:00,92.359,92.502,92.351,92.49,417033984.0
2005-07-20 19:40:00,92.467,92.518,92.44,92.484,547989724.0
2005-07-20 19:45:00,92.479,92.549,92.479,92.549,729886188.0
2005-07-20 19:50:00,92.542,92.55,92.482,92.505,489386916.0
2005-07-20 19:55:00,92.506,92.506,92.388,92.388,511916624.0
2005-07-20 20:00:00,92.407,92.432,92.23,92.288,437318991.0
2005-07-20 20:05:00,92.293,92.354,92.266,92.352,444348210.0
2005-07-20 20:10:00,92.359,92.369,92.185,92.185,437615484.0
2005-07-20 20:15:00,92.163,92.269,92.155,92.229,442958950.0
2005-07-20 20:20:00,92.219,92.247,92.142,92.197,666779446.0
2005-07-20 20:25:00,92.19,92.214,92.117,92.202,414415924.0
2005-07-20 20:30:00,92.192,92.36,92.187,92.36,422147910.0
2005-07-20 20:35:00,92.392,92.48,92.376,92.451,541428789.0
2005-07-20 20:40:00,92.46,92.468,92.369,92.42,372885649.0
2005-07-20 20:45:00,92.435,92.435,92.346,92.358,463288729.0
2005-07-20 20:50:00,92.375,92.377,92.334,92.334,322914260.0
2005-07-20 20:55:00,92.343,92.351,92.211,92.273,645194582.0
2005-07-20 21:00:00,92.273,92.273,92.192,92.222,514723292.0
2005-07-20 21:05:00,92.222,92.257,92.167,92.182,482591414.0
2005-07-20 21:10:00,92.195,92.234,92.165,92.23,717266883.0
2005-07-20 21:15:00,92.222,92.236,92.159,92.2,464623702.0
2005-07-20 21:20:00,92.204,92.26,92.186,92.26,430931993.0
2005-07-20 21:25:00,92.281,92.336,92.281,92.312,475925279.0
2005-07-20 21:30:00,92.326,92.34,92.3,92.309,419216294.0
2005-07-20 21:35:00,92.3,92.33,92.3,92.314,475485069.0
2005-07-20 21:40:00,92.312,92.328,92.228,92.258,389842975.0
2005-07-20 21:45:00,92.245,92.283,92.24,92.283,388082287.0
2005-07-20 21:50:00,92.283,92.295,92.261,92.27,660975812.0
2005-07-20 21:55:00,92.259,92.266,92.239,92.26,1272035827.0
2005-07-20 22:00:00,92.261,92.285,92.247,92.282,306970189.0
2005-07-20 22:05:00,92.28,92.296,92.26,92.29,469416199.0
2005-07-20 22:10:00,92.285,92.33,92.266,92.33,401394518.0
2005-07-20 22:15:00,92.32,92.339,92.315,92.325,458909036.0
2005-07-20 22:20:00,92.327,92.376,92.315,92.357,373129429.0
2005-07-20 22:25:00,92.348,92.352,92.293,92.334,562102249.0
2005-07-20 22:30:00,92.332,92.338,92.3,92.33,854042490.0
2005-07-20 22:35:00,92.335,92.396,92.319,92.37,1204127159.0
2005-07-20 22:40:00,92.38,92.407,92.376,92.389,863015781.0
2005-07-20 22:45:00,92.389,92.402,92.373,92.388,483119099.0
2005-07-20 22:50:00,92.384,92.387,92.344,92.373,852031179.0
2005-07-20 22:55:00,92.385,92.453,92.356,92.453,357330324.0
2005-07-20 23:30:00,92.444,92.444,92.35,92.361,501123534.0
2005-07-20 23:35:00,92.368,92.368,92.305,92.305,304481154.0
2005-07-20 23:40:00,92.323,92.334,92.292,92.333,301491542.0
2005-07-20 23:45:00,92.319,92.332,92.3,92.315,402344037.0
2005-07-20 23:50:00,92.32,92.338,92.298,92.325,421621303.0
2005-07-20 23:55:00,92.329,92.352,92.304,92.318,958311466.0
2005-07-21 00:00:00,92.308,92.334,92.277,92.312,567037774.0
2005-07-21 00:05:00,92.317,92.324,92.28,92.309,262298158.0
2005-07-21 00:10:00,92.321,92.322,92.309,92.321,108372682.0
2005-07-21 00:15:00,92.324,92.349,92.303,92.313,637643873.0
2005-07-21 00:20:00,92.305,92.332,92.273,92.277,674692083.0
2005-07-21 00:25:00,92.278,92.303,92.264,92.285,609968969.0
2005-07-21 00:30:00,92.29,92.299,92.233,92.233,677205665.0
2005-07-21 00:35:00,92.242,92.265,92.238,92.253,950138652.0
2005-07-21 00:40:00,92.253,92.267,92.237,92.241,646088726.0
2005-07-21 00:45:00,92.238,92.264,92.229,92.256,802342486.0
2005-07-21 00:50:00,92.255,92.277,92.22,92.245,1211013453.0
2005-07-21 00:55:00,92.239,92.252,92.186,92.208,2237521980.0
2005-07-21 01:00:00,92.212,92.22,92.158,92.165,1743662750.0
2005-07-21 01:05:00,92.168,92.208,92.15,92.15,993738506.0
2005-07-21 01:10:00,92.158,92.172,92.14,92.171,856154446.0
2005-07-21 01:15:00,92.171,92.214,92.158,92.205,2127679575.0
2005-07-21 01:20:00,92.209,92.226,92.172,92.19,996672370.0
2005-07-21 01:25:00,92.2,92.247,92.199,92.22,1707514810.0
2005-07-21 01:30:00,92.207,92.207,92.058,92.106,1922987778.0
2005-07-21 01:35:00,92.114,92.127,92.071,92.105,1270185811.0
2005-07-21 01:40:00,92.097,92.111,92.053,92.053,877342744.0
2005-07-21 01:45:00,92.044,92.091,92.041,92.072,1610996592.0
2005-07-21 01:50:00,92.069,92.192,92.069,92.188,881596618.0
2005-07-21 01:55:00,92.194,92.201,92.152,92.155,594714218.0
2005-07-21 02:00:00,92.158,92.205,92.14,92.202,720161174.0
2005-07-21 02:05:00,92.206,92.206,92.143,92.152,436179619.0
2005-07-21 02:10:00,92.145,92.173,92.138,92.15,400651611.0
2005-07-21 02:15:00,92.133,92.142,92.11,92.122,618420410.0
2005-07-21 02:20:00,92.122,92.17,92.12,92.15,651430225.0
2005-07-21 02:25:00,92.149,92.179,92.115,92.158,728540248.0
2005-07-21 02:30:00,92.149,92.149,92.132,92.142,128227622.0
2005-07-21 02:40:00,92.14,92.14,92.064,92.067,299027122.0
2005-07-21 02:45:00,92.049,92.07,92.035,92.066,203542573.0
2005-07-21 02:50:00,92.063,92.081,92.029,92.045,311668330.0
2005-07-21 02:55:00,92.046,92.087,92.032,92.062,1085092650.0
2005-07-21 03:00:00,92.058,92.082,92.03,92.063,459945836.0
2005-07-21 03:05:00,92.066,92.123,92.037,92.08,384735242.0
2005-07-21 03:10:00,92.102,92.183,92.094,92.181,646519339.0
2005-07-21 03:15:00,92.179,92.238,92.171,92.226,1000644212.0
2005-07-21 03:20:00,92.233,92.24,92.225,92.234,511153842.0
2005-07-21 03:25:00,92.24,92.274,92.22,92.263,418169153.0
2005-07-21 03:30:00,92.27,92.279,92.229,92.25,784923558.0
2005-07-21 03:35:00,92.258,92.303,92.253,92.283,1062356561.0
2005-07-21 03:40:00,92.279,92.291,92.238,92.26,866362943.0
2005-07-21 03:45:00,92.262,92.279,92.241,92.275,923367270.0
2005-07-21 03:50:00,92.274,92.283,92.224,92.242,1186837610.0
2005-07-21 03:55:00,92.24,92.293,92.234,92.271,2123847924.0
2005-07-21 04:00:00,92.286,92.294,92.247,92.275,1652410854.0
2005-07-21 04:05:00,92.273,92.3,92.264,92.295,917648455.0
2005-07-21 04:10:00,92.3,92.3,92.27,92.294,1225037830.0
2005-07-21 04:15:00,92.293,92.305,92.267,92.27,2105793835.0
2005-07-21 04:20:00,92.27,92.283,92.246,92.262,872704764.0
2005-07-21 04:25:00,92.251,92.252,92.22,92.24,1519800737.0
2005-07-21 04:30:00,92.242,92.248,92.211,92.219,1695468808.0
2005-07-21 04:35:00,92.223,92.23,92.198,92.203,1487798377.0
2005-07-21 04:40:00,92.207,92.22,92.19,92.207,982723200.0
2005-07-21 04:45:00,92.208,92.246,92.202,92.242,1495127225.0
2005-07-21 04:50:00,92.244,92.248,92.218,92.225,640655653.0
2005-07-21 04:55:00,92.225,92.26,92.215,92.254,394268667.0
2005-07-21 05:00:00,92.251,92.251,92.186,92.22,940833692.0
2005-07-21 05:05:00,92.227,92.238,92.185,92.2,680300383.0
2005-07-21 05:10:00,92.205,92.22,92.2,92.215,683875795.0
2005-07-21 05:15:00,92.215,92.238,92.199,92.238,1054175190.0
2005-07-21 05:20:00,92.227,92.253,92.205,92.224,885058499.0
2005-07-21 05:25:00,92.225,92.255,92.218,92.242,927172083.0
2005-07-21 05:30:00,92.243,92.244,92.194,92.198,1222520686.0
2005-07-21 05:35:00,92.205,92.22,92.192,92.215,1068173075.0
2005-07-21 05:40:00,92.22,92.262,92.209,92.216,971638972.0
2005-07-21 05:45:00,92.219,92.231,92.202,92.218,677869515.0
2005-07-21 05:50:00,92.218,92.249,92.216,92.228,1314704107.0
2005-07-21 05:55:00,92.222,92.223,92.191,92.211,573238733.0
2005-07-21 06:00:00,92.204,92.218,92.121,92.142,1110565608.0
2005-07-21 06:05:00,92.14,92.15,92.11,92.125,949844501.0
2005-07-21 06:10:00,92.127,92.147,92.093,92.135,1004807913.0
2005-07-21 06:15:00,92.125,92.145,92.12,92.14,1605162071.0
2005-07-21 06:20:00,92.14,92.14,92.09,92.113,1152975461.0
2005-07-21 06:25:00,92.125,92.125,92.082,92.102,2369998521.0
2005-07-21 06:30:00,92.105,92.139,92.098,92.135,2278950786.0
2005-07-21 06:35:00,92.126,92.156,92.12,92.125,3021693025.0
2005-07-21 06:40:00,92.135,92.135,92.09,92.11,3168643803.0
2005-07-21 06:45:00,92.117,92.146,92.103,92.128,2236930036.0
2005-07-21 06:50:00,92.133,92.157,92.123,92.133,3558186913.0
2005-07-21 06:55:00,92.147,92.22,92.147,92.219,2646462785.0
2005-07-21 07:00:00,92.22,92.3,92.205,92.279,2466792561.0
2005-07-21 07:05:00,92.288,92.337,92.272,92.328,1420684270.0
2005-07-21 07:10:00,92.33,92.347,92.299,92.323,973140709.0
2005-07-21 07:15:00,92.333,92.337,92.314,92.323,904616105.0
2005-07-21 07:20:00,92.336,92.35,92.321,92.343,804570799.0
2005-07-21 07:25:00,92.351,92.351,92.293,92.294,1134518391.0
2005-07-21 07:30:00,92.29,92.302,92.252,92.28,1872433528.0
2005-07-21 07:35:00,92.283,92.325,92.277,92.302,1328556765.0
2005-07-21 07:40:00,92.303,92.339,92.284,92.292,1986428764.0
2005-07-21 07:45:00,92.292,92.338,92.289,92.327,990711745.0
2005-07-21 07:50:00,92.327,92.339,92.269,92.325,1003057079.0
2005-07-21 07:55:00,92.32,92.352,92.302,92.322,1287691408.0
2005-07-21 08:00:00,92.321,92.377,92.314,92.348,1973324231.0
2005-07-21 08:05:00,92.348,92.354,92.31,92.317,1465399350.0
2005-07-21 08:10:00,92.317,92.373,92.307,92.373,867998260.0
2005-07-21 08:15:00,92.384,92.392,92.351,92.364,893354075.0
2005-07-21 08:20:00,92.361,92.394,92.323,92.373,1003186286.0
2005-07-21 08:25:00,92.369,92.391,92.357,92.376,1908828170.0
2005-07-21 08:30:00,92.367,92.377,92.345,92.365,1083406747.0
2005-07-21 08:35:00,92.351,92.372,92.348,92.367,1006775995.0
2005-07-21 08:40:00,92.364,92.423,92.363,92.371,1370067440.0
2005-07-21 08:45:00,92.36,92.403,92.354,92.372,1260158613.0
2005-07-21 08:50:00,92.383,92.398,92.338,92.381,1249607754.0
2005-07-21 08:55:00,92.372,92.378,92.298,92.307,1233708200.0
2005-07-21 09:00:00,92.303,92.306,92.183,92.197,1422857118.0
2005-07-21 09:05:00,92.178,92.261,92.176,92.247,2088694343.0
2005-07-21 09:10:00,92.236,92.277,92.223,92.253,1426738531.0
2005-07-21 09:15:00,92.247,92.266,92.213,92.22,734593352.0
2005-07-21 09:20:00,92.217,92.23,92.172,92.22,1236812420.0
2005-07-21 09:25:00,92.212,92.234,92.151,92.199,1377769905.0
2005-07-21 09:30:00,92.201,92.253,92.181,92.242,1042757585.0
2005-07-21 09:35:00,92.234,92.261,92.189,92.236,1415942879.0
2005-07-21 09:40:00,92.242,92.279,92.239,92.251,820554189.0
2005-07-21 09:45:00,92.25,92.258,92.233,92.238,474672168.0
2005-07-21 09:50:00,92.195,92.244,92.195,92.225,365270383.0
2005-07-21 09:55:00,92.241,92.318,92.232,92.303,1410306669.0
2005-07-21 10:00:00,92.275,92.307,92.242,92.307,839760824.0
2005-07-21 10:05:00,92.307,92.307,92.242,92.25,1032571842.0
2005-07-21 10:10:00,92.246,92.275,92.24,92.266,536012606.0
2005-07-21 10:15:00,92.267,92.337,92.2,92.32,1159952570.0
2005-07-21 10:20:00,92.315,92.338,92.284,92.312,1007571308.0
2005-07-21 10:25:00,92.312,92.32,92.246,92.297,572501429.0
2005-07-21 10:30:00,92.293,92.314,92.232,92.232,928341011.0
2005-07-21 10:35:00,92.243,92.259,92.199,92.252,832564624.0
2005-07-21 10:40:00,92.252,92.3,92.24,92.293,1209026257.0
2005-07-21 10:45:00,92.3,92.305,92.245,92.302,1592183222.0
2005-07-21 10:50:00,92.3,92.396,92.265,92.374,1858301529.0
2005-07-21 10:55:00,92.377,92.432,92.351,92.405,966968158.0
2005-07-21 11:00:00,92.398,92.45,92.39,92.412,1734904166.0
2005-07-21 11:05:00,92.412,92.441,92.38,92.427,1960772772.0
2005-07-21 11:10:00,92.42,92.493,92.419,92.472,1968040220.0
2005-07-21 11:15:00,92.463,92.466,92.398,92.409,1197200348.0
2005-07-21 11:20:00,92.405,92.433,92.379,92.428,1279981783.0
2005-07-21 11:25:00,92.422,92.426,92.332,92.365,2195529573.0
2005-07-21 11:30:00,92.357,92.364,92.298,92.333,1235178564.0
2005-07-21 11:35:00,92.328,92.355,92.304,92.347,2539707181.0
2005-07-21 11:40:00,92.345,92.355,92.313,92.335,1712621089.0
2005-07-21 11:45:00,92.34,92.359,92.313,92.332,1127575856.0
2005-07-21 11:50:00,92.328,92.356,92.307,92.32,1935067768.0
2005-07-21 11:55:00,92.327,92.348,92.302,92.33,1589073954.0
2005-07-21 12:00:00,92.325,92.325,92.273,92.31,1960361050.0
2005-07-21 12:05:00,92.303,92.339,92.27,92.286,2212625946.0
2005-07-21 12:10:00,92.295,92.308,92.262,92.28,1258313706.0
2005-07-21 12:15:00,92.292,92.306,92.26,92.279,846041047.0
2005-07-21 12:20:00,92.279,92.291,92.231,92.244,941983568.0
2005-07-21 12:25:00,92.24,92.241,92.194,92.237,780364448.0
2005-07-21 12:30:00,92.25,92.25,92.187,92.187,1062747543.0
2005-07-21 12:35:00,92.196,92.211,92.146,92.202,1273569897.0
2005-07-21 12:40:00,92.192,92.195,92.139,92.139,2077408521.0
2005-07-21 12:45:00,92.145,92.169,92.121,92.137,1710945428.0
2005-07-21 12:50:00,92.128,92.139,92.093,92.11,2124749495.0
2005-07-21 12:55:00,92.113,92.136,91.964,92.002,1610953711.0
2005-07-21 13:00:00,92.052,92.063,91.844,91.844,1795164747.0
2005-07-21 13:05:00,91.845,91.859,91.547,91.61,2087314155.0
2005-07-21 13:10:00,91.634,91.823,91.634,91.79,2094334004.0
2005-07-21 13:15:00,91.795,91.818,91.624,91.636,2198891258.0
2005-07-21 13:20:00,91.611,91.636,91.27,91.271,1607037922.0
2005-07-21 13:25:00,91.222,91.247,91.001,91.001,1650868417.0
2005-07-21 13:30:00,91.005,91.46,90.994,91.207,1915309793.0
2005-07-21 13:35:00,91.223,91.631,91.211,91.6,1420074006.0
2005-07-21 13:40:00,91.604,91.618,91.37,91.441,1413072712.0
2005-07-21 13:45:00,91.442,91.522,91.345,91.423,2247443094.0
2005-07-21 13:50:00,91.408,91.485,91.327,91.376,1930777375.0
2005-07-21 13:55:00,91.39,91.457,91.338,91.432,2509700802.0
2005-07-21 14:00:00,91.437,91.521,91.383,91.453,2430971743.0
2005-07-21 14:05:00,91.452,91.505,91.401,91.445,1604172967.0
2005-07-21 14:10:00,91.452,91.487,91.349,91.457,951785784.0
2005-07-21 14:15:00,91.457,91.457,91.337,91.365,1331924316.0
2005-07-21 14:20:00,91.356,91.368,91.227,91.272,653636894.0
2005-07-21 14:25:00,91.287,91.287,91.176,91.194,1219228377.0
2005-07-21 14:30:00,91.154,91.31,91.154,91.284,1281062082.0
2005-07-21 14:35:00,91.271,91.273,91.027,91.035,1046613804.0
2005-07-21 14:40:00,91.022,91.269,91.001,91.269,925792350.0
2005-07-21 14:45:00,91.26,91.26,91.091,91.16,1357804924.0
2005-07-21 14:50:00,91.151,91.193,91.134,91.157,1140087614.0
2005-07-21 14:55:00,91.152,91.158,90.845,90.865,1910118471.0
2005-07-21 15:00:00,90.83,91.119,90.783,91.112,1179932046.0
2005-07-21 15:05:00,91.088,91.127,91.034,91.06,808195644.0
2005-07-21 15:10:00,91.054,91.078,90.975,91.078,960874680.0
2005-07-21 15:15:00,91.083,91.123,90.989,91.117,996638128.0
2005-07-21 15:20:00,91.098,91.146,91.046,91.106,738954300.0
2005-07-21 15:25:00,91.112,91.237,91.112,91.2,605833999.0
2005-07-21 15:30:00,91.188,91.188,91.119,91.143,608531212.0
2005-07-21 15:35:00,91.151,91.26,91.112,91.232,452847149.0
2005-07-21 15:40:00,91.215,91.313,91.202,91.275,468615843.0
2005-07-21 15:45:00,91.274,91.274,91.145,91.145,848537948.0
2005-07-21 15:50:00,91.141,91.144,91.056,91.103,942018682.0
2005-07-21 15:55:00,91.12,91.186,91.08,91.165,1424974488.0
2005-07-21 16:00:00,91.162,91.18,91.033,91.107,833645234.0
2005-07-21 16:05:00,91.105,91.164,91.066,91.133,555163031.0
2005-07-21 16:10:00,91.125,91.162,91.082,91.162,868844176.0
2005-07-21 16:15:00,91.176,91.211,91.118,91.152,465528140.0
2005-07-21 16:20:00,91.141,91.169,91.024,91.169,493475572.0
2005-07-21 16:25:00,91.188,91.252,91.082,91.195,760557525.0
2005-07-21 16:30:00,91.192,91.205,91.087,91.098,775935400.0
2005-07-21 16:35:00,91.083,91.099,90.996,91.099,934919551.0
2005-07-21 16:40:00,91.106,91.124,90.969,90.969,739208064.0
2005-07-21 16:45:00,90.973,90.973,90.777,90.834,734997243.0
2005-07-21 16:50:00,90.83,90.864,90.805,90.817,789313743.0
2005-07-21 16:55:00,90.83,90.866,90.752,90.846,653306101.0
2005-07-21 17:00:00,90.857,90.9,90.82,90.85,794790029.0
2005-07-21 17:05:00,90.884,90.942,90.871,90.921,717359083.0
2005-07-21 17:10:00,90.936,90.978,90.899,90.94,520893926.0
2005-07-21 17:15:00,90.951,91.021,90.857,90.894,707042968.0
2005-07-21 17:20:00,90.898,90.9,90.74,90.74,604561912.0
2005-07-21 17:25:00,90.734,90.778,90.59,90.673,1235721271.0
2005-07-21 17:30:00,90.68,90.688,90.616,90.629,510458315.0
2005-07-21 17:35:00,90.637,90.714,90.628,90.632,530227488.0
2005-07-21 17:40:00,90.641,90.717,90.608,90.618,556153512.0
2005-07-21 17:45:00,90.612,90.636,90.557,90.557,950125215.0
2005-07-21 17:50:00,90.556,90.655,90.556,90.625,580184701.0
2005-07-21 17:55:00,90.62,90.727,90.596,90.679,839058001.0
2005-07-21 18:00:00,90.689,90.689,90.574,90.62,869503178.0
2005-07-21 18:05:00,90.625,90.642,90.527,90.571,700816295.0
2005-07-21 18:10:00,90.56,90.56,90.467,90.527,883703056.0
2005-07-21 18:15:00,90.531,90.622,90.522,90.618,522283456.0
2005-07-21 18:20:00,90.573,90.746,90.573,90.712,362074075.0
2005-07-21 18:25:00,90.707,90.739,90.685,90.717,477818294.0
2005-07-21 18:30:00,90.72,90.771,90.713,90.74,437087837.0
2005-07-21 18:35:00,90.736,90.785,90.68,90.751,544072414.0
2005-07-21 18:40:00,90.741,90.858,90.741,90.825,646045645.0
2005-07-21 18:45:00,90.833,90.847,90.734,90.765,420681061.0
2005-07-21 18:50:00,90.756,90.831,90.716,90.831,562402802.0
2005-07-21 18:55:00,90.842,90.882,90.806,90.848,756905748.0
2005-07-21 19:00:00,90.833,90.855,90.62,90.688,581961806.0
2005-07-21 19:05:00,90.699,90.777,90.648,90.648,483885587.0
2005-07-21 19:10:00,90.657,90.703,90.621,90.68,380424849.0
2005-07-21 19:15:00,90.704,90.776,90.68,90.704,586963326.0
2005-07-21 19:20:00,90.703,90.81,90.664,90.79,476304693.0
2005-07-21 19:25:00,90.776,90.834,90.756,90.808,495995288.0
2005-07-21 19:30:00,90.842,90.845,90.768,90.79,627804885.0
2005-07-21 19:35:00,90.794,90.813,90.73,90.766,561864815.0
2005-07-21 19:40:00,90.757,90.767,90.71,90.726,627934470.0
2005-07-21 19:45:00,90.73,90.744,90.642,90.68,635571166.0
2005-07-21 19:50:00,90.673,90.692,90.53,90.535,549497125.0
2005-07-21 19:55:00,90.537,90.565,90.434,90.441,398453782.0
2005-07-21 20:00:00,90.47,90.555,90.47,90.553,382118322.0
2005-07-21 20:05:00,90.561,90.591,90.516,90.59,510005326.0
2005-07-21 20:10:00,90.602,90.637,90.539,90.61,378458777.0
2005-07-21 20:15:00,90.613,90.624,90.552,90.6,342752459.0
2005-07-21 20:20:00,90.595,90.642,90.575,90.603,609317854.0
2005-07-21 20:25:00,90.6,90.653,90.6,90.631,528803222.0
2005-07-21 20:30:00,90.62,90.62,90.549,90.615,445148628.0
2005-07-21 20:35:00,90.629,90.649,90.599,90.635,425856925.0
2005-07-21 20:40:00,90.635,90.647,90.57,90.572,427779712.0
2005-07-21 20:45:00,90.577,90.627,90.554,90.613,527109721.0
2005-07-21 20:50:00,90.613,90.711,90.577,90.7,306952609.0
2005-07-21 20:55:00,90.717,90.725,90.611,90.611,576236900.0
2005-07-21 21:00:00,90.597,90.624,90.576,90.603,460777827.0
2005-07-21 21:05:00,90.616,90.645,90.59,90.608,459653009.0
2005-07-21 21:10:00,90.61,90.64,90.569,90.637,544271605.0
2005-07-21 21:15:00,90.636,90.641,90.595,90.635,402405584.0
2005-07-21 21:20:00,90.633,90.633,90.597,90.613,488341468.0
2005-07-21 21:25:00,90.61,90.62,90.587,90.601,387444376.0
2005-07-21 21:30:00,90.605,90.605,90.505,90.524,400947852.0
2005-07-21 21:35:00,90.51,90.529,90.473,90.513,487792864.0
2005-07-21 21:40:00,90.507,90.526,90.437,90.445,417113407.0
2005-07-21 21:45:00,90.427,90.466,90.42,90.426,461487522.0
2005-07-21 21:50:00,90.42,90.458,90.39,90.458,568966071.0
2005-07-21 21:55:00,90.448,90.466,90.422,90.427,1409485726.0
2005-07-21 22:00:00,90.415,90.415,90.367,90.383,517700438.0
2005-07-21 22:05:00,90.385,90.402,90.363,90.375,496028055.0
2005-07-21 22:10:00,90.372,90.411,90.367,90.411,347333392.0
2005-07-21 22:15:00,90.4,90.434,90.395,90.427,405969543.0
2005-07-21 22:20:00,90.427,90.447,90.411,90.447,386967995.0
2005-07-21 22:25:00,90.442,90.482,90.425,90.47,633725447.0
2005-07-21 22:30:00,90.474,90.508,90.448,90.501,875578438.0
2005-07-21 22:35:00,90.502,90.518,90.453,90.484,1195763678.0
2005-07-21 22:40:00,90.492,90.505,90.466,90.485,712234810.0
2005-07-21 22:45:00,90.502,90.531,90.495,90.516,509624838.0
2005-07-21 22:50:00,90.518,90.518,90.448,90.453,726770966.0
2005-07-21 22:55:00,90.465,90.569,90.452,90.565,511798367.0
2005-07-22 02:40:00,90.652,91.052,90.652,91.044,197895783.0
2005-07-22 02:45:00,91.037,91.121,91.025,91.113,231111438.0
2005-07-22 02:50:00,91.11,91.172,91.073,91.149,471333747.0
2005-07-22 02:55:00,91.164,91.305,91.156,91.202,1045093093.0
2005-07-22 03:00:00,91.192,91.233,91.063,91.063,379230462.0
2005-07-22 03:05:00,91.08,91.096,91.054,91.062,339780110.0
2005-07-22 03:10:00,91.076,91.265,91.076,91.225,431333747.0
2005-07-22 03:15:00,91.219,91.384,91.219,91.374,1138204493.0
2005-07-22 03:20:00,91.381,91.388,91.304,91.317,737667578.0
2005-07-22 03:25:00,91.319,91.321,91.217,91.217,488874627.0
2005-07-22 03:30:00,91.218,91.223,91.071,91.098,686839845.0
2005-07-22 03:35:00,91.108,91.126,91.102,91.126,204280677.0
2005-07-22 03:45:00,91.124,91.179,91.119,91.142,431088195.0
2005-07-22 03:50:00,91.134,91.166,91.134,91.152,1315738564.0
2005-07-22 03:55:00,91.15,91.164,91.12,91.126,2246875720.0
2005-07-22 04:00:00,91.154,91.182,91.15,91.173,1709480971.0
2005-07-22 04:05:00,91.17,91.263,91.17,91.261,996581977.0
2005-07-22 04:10:00,91.264,91.264,91.218,91.233,1290339545.0
2005-07-22 04:15:00,91.245,91.348,91.245,91.29,2167337238.0
2005-07-22 04:20:00,91.296,91.345,91.296,91.303,1102484681.0
2005-07-22 04:25:00,91.306,91.326,91.276,91.282,1539247083.0
2005-07-22 04:30:00,91.28,91.282,91.223,91.224,1798748404.0
2005-07-22 04:35:00,91.225,91.278,91.171,91.239,1388518904.0
2005-07-22 04:40:00,91.245,91.268,91.234,91.264,940703689.0
2005-07-22 04:45:00,91.273,91.285,91.247,91.282,1465465199.0
2005-07-22 04:50:00,91.289,91.343,91.281,91.334,596396894.0
2005-07-22 04:55:00,91.335,91.354,91.321,91.33,465065431.0
2005-07-22 05:00:00,91.335,91.345,91.312,91.323,961175186.0
2005-07-22 05:05:00,91.322,91.325,91.274,91.274,842923663.0
2005-07-22 05:10:00,91.274,91.318,91.27,91.287,627101234.0
2005-07-22 05:15:00,91.285,91.294,91.258,91.263,987996291.0
2005-07-22 05:20:00,91.256,91.263,91.224,91.245,1126164275.0
2005-07-22 05:25:00,91.243,91.257,91.22,91.227,876451140.0
2005-07-22 05:30:00,91.232,91.256,91.229,91.24,1191588595.0
2005-07-22 05:35:00,91.243,91.244,91.2,91.233,1192396937.0
2005-07-22 05:40:00,91.238,91.267,91.209,91.266,1171408587.0
2005-07-22 05:45:00,91.279,91.293,91.266,91.273,760312850.0
2005-07-22 05:50:00,91.273,91.28,91.256,91.258,1406335149.0
2005-07-22 05:55:00,91.256,91.27,91.254,91.268,575742321.0
2005-07-22 06:00:00,91.261,91.312,91.242,91.303,1086106840.0
2005-07-22 06:05:00,91.322,91.342,91.297,91.327,1120605544.0
2005-07-22 06:10:00,91.326,91.36,91.316,91.355,1051687928.0
2005-07-22 06:15:00,91.346,91.357,91.326,91.355,1636502258.0
2005-07-22 06:20:00,91.355,91.355,91.304,91.316,1410242759.0
2005-07-22 06:25:00,91.315,91.337,91.295,91.328,2345275791.0
2005-07-22 06:30:00,91.316,91.363,91.315,91.353,2132530851.0
2005-07-22 06:35:00,91.344,91.354,91.301,91.307,2899166591.0
2005-07-22 06:40:00,91.325,91.354,91.313,91.321,2999562613.0
2005-07-22 06:45:00,91.323,91.349,91.294,91.305,2338984458.0
2005-07-22 06:50:00,91.315,91.335,91.302,91.307,3201794623.0
2005-07-22 06:55:00,91.315,91.322,91.266,91.289,2302747721.0
2005-07-22 07:00:00,91.283,91.284,91.236,91.263,2110783550.0
2005-07-22 07:05:00,91.27,91.27,91.225,91.251,1462873747.0
2005-07-22 07:10:00,91.256,91.256,91.185,91.205,930201074.0
2005-07-22 07:15:00,91.207,91.255,91.203,91.237,1115922442.0
2005-07-22 07:20:00,91.238,91.252,91.188,91.199,717411518.0
2005-07-22 07:25:00,91.212,91.212,91.139,91.178,1097222515.0
2005-07-22 07:30:00,91.177,91.225,91.159,91.206,1883685079.0
2005-07-22 07:35:00,91.204,91.238,91.187,91.192,1429223986.0
2005-07-22 07:40:00,91.189,91.189,91.149,91.155,1882811158.0
2005-07-22 07:45:00,91.158,91.158,91.053,91.065,1194330365.0
2005-07-22 07:50:00,91.06,91.097,91.034,91.057,1372801398.0
2005-07-22 07:55:00,91.047,91.058,91.024,91.05,1359519355.0
2005-07-22 08:00:00,91.061,91.089,91.027,91.037,2149563330.0
2005-07-22 08:05:00,91.032,91.111,91.032,91.087,1481264845.0
2005-07-22 08:10:00,91.084,91.123,91.066,91.068,1118411379.0
2005-07-22 08:15:00,91.077,91.088,91.045,91.053,1123595204.0
2005-07-22 08:20:00,91.062,91.096,91.036,91.079,1024802571.0
2005-07-22 08:25:00,91.081,91.106,91.057,91.083,1892795590.0
2005-07-22 08:30:00,91.083,91.202,91.083,91.2,1133094186.0
2005-07-22 08:35:00,91.188,91.238,91.182,91.205,1052502184.0
2005-07-22 08:40:00,91.182,91.2,91.142,91.17,1307313772.0
2005-07-22 08:45:00,91.193,91.269,91.168,91.24,1315746601.0
2005-07-22 08:50:00,91.25,91.317,91.241,91.264,1215318184.0
2005-07-22 08:55:00,91.242,91.265,91.225,91.256,1083171781.0
2005-07-22 09:00:00,91.254,91.268,91.201,91.21,1610069138.0
2005-07-22 09:05:00,91.186,91.259,91.182,91.25,2170524790.0
2005-07-22 09:10:00,91.262,91.285,91.227,91.285,1477019509.0
2005-07-22 09:15:00,91.293,91.347,91.286,91.304,571230263.0
2005-07-22 09:20:00,91.303,91.339,91.237,91.27,1212165316.0
2005-07-22 09:25:00,91.265,91.303,91.241,91.3,1174255749.0
2005-07-22 09:30:00,91.3,91.3,91.262,91.262,1379629615.0
2005-07-22 09:35:00,91.263,91.287,91.238,91.266,1134054336.0
2005-07-22 09:40:00,91.253,91.311,91.253,91.266,833956517.0
2005-07-22 09:45:00,91.26,91.288,91.252,91.268,627530566.0
2005-07-22 09:50:00,91.272,91.288,91.246,91.255,396852424.0
2005-07-22 09:55:00,91.262,91.284,91.223,91.234,1177654061.0
2005-07-22 10:00:00,91.238,91.253,91.136,91.17,925430092.0
2005-07-22 10:05:00,91.177,91.178,91.147,91.158,898158634.0
2005-07-22 10:10:00,91.164,91.228,91.164,91.187,392193938.0
2005-07-22 10:15:00,91.182,91.2,91.132,91.172,1150050932.0
2005-07-22 10:20:00,91.16,91.21,91.122,91.202,1041623136.0
2005-07-22 10:25:00,91.213,91.218,91.102,91.102,661538677.0
2005-07-22 10:30:00,91.153,91.196,91.136,91.159,887596778.0
2005-07-22 10:35:00,91.145,91.156,91.095,91.14,767558074.0
2005-07-22 10:40:00,91.141,91.191,91.13,91.171,1288980830.0
2005-07-22 10:45:00,91.183,91.22,91.109,91.208,1659772960.0
2005-07-22 10:50:00,91.204,91.281,91.193,91.252,1832908519.0
2005-07-22 10:55:00,91.239,91.289,91.217,91.289,878165925.0
2005-07-22 11:00:00,91.285,91.385,91.281,91.385,1628416662.0
2005-07-22 11:05:00,91.396,91.396,91.284,91.302,2058180309.0
2005-07-22 11:10:00,91.282,91.311,91.27,91.287,1803902465.0
2005-07-22 11:15:00,91.292,91.292,91.229,91.238,1259880386.0
2005-07-22 11:20:00,91.236,91.249,91.218,91.232,1584340134.0
2005-07-22 11:25:00,91.225,91.244,91.17,91.232,2294019063.0
2005-07-22 11:30:00,91.228,91.284,91.187,91.256,1100056907.0
2005-07-22 11:35:00,91.254,91.357,91.243,91.357,2098796652.0
2005-07-22 11:40:00,91.36,91.38,91.322,91.355,1379194124.0
2005-07-22 11:45:00,91.344,91.467,91.343,91.466,1052175634.0
2005-07-22 11:50:00,91.47,91.505,91.392,91.392,2172876166.0
2005-07-22 11:55:00,91.41,91.41,91.313,91.322,1626471868.0
2005-07-22 12:00:00,91.323,91.377,91.323,91.355,2089652871.0
2005-07-22 12:05:00,91.353,91.366,91.235,91.235,1750166756.0
2005-07-22 12:10:00,91.237,91.26,91.235,91.242,1111129190.0
2005-07-22 12:15:00,91.236,91.29,91.202,91.273,988821429.0
2005-07-22 12:20:00,91.265,91.268,91.197,91.229,728164540.0
2005-07-22 12:25:00,91.225,91.225,91.11,91.128,889948099.0
2005-07-22 12:30:00,91.148,91.148,91.03,91.035,380956951.0
2005-07-22 12:35:00,91.05,91.152,91.05,91.148,972977471.0
2005-07-22 12:40:00,91.15,91.194,91.096,91.103,2109086171.0
2005-07-22 12:45:00,91.117,91.171,91.088,91.12,1646431628.0
2005-07-22 12:50:00,91.117,91.172,91.077,91.171,1846725048.0
2005-07-22 12:55:00,91.179,91.209,91.133,91.133,1638380235.0
2005-07-22 13:00:00,91.157,91.184,91.004,91.097,1779954417.0
2005-07-22 13:05:00,91.118,91.171,91.085,91.118,2349196216.0
2005-07-22 13:10:00,91.115,91.268,91.101,91.268,2133670049.0
2005-07-22 13:15:00,91.277,91.29,91.196,91.213,2174295457.0
2005-07-22 13:20:00,91.2,91.222,91.157,91.195,1709985073.0
2005-07-22 13:25:00,91.189,91.229,91.152,91.212,1659015858.0
2005-07-22 13:30:00,91.208,91.208,91.129,91.177,1604811930.0
2005-07-22 13:35:00,91.193,91.254,91.143,91.245,1188268121.0
2005-07-22 13:40:00,91.223,91.256,91.189,91.23,1045490601.0
2005-07-22 13:45:00,91.25,91.281,91.135,91.235,2094514787.0
2005-07-22 13:50:00,91.239,91.276,91.144,91.222,1657981996.0
2005-07-22 13:55:00,91.237,91.37,91.222,91.363,2710155493.0
2005-07-22 14:00:00,91.354,91.412,91.3,91.362,2246372096.0
2005-07-22 14:05:00,91.348,91.383,91.317,91.38,1720878755.0
2005-07-22 14:10:00,91.388,91.405,91.25,91.285,924403313.0
2005-07-22 14:15:00,91.289,91.353,91.217,91.353,1249976416.0
2005-07-22 14:20:00,91.367,91.367,91.268,91.316,704613312.0
2005-07-22 14:25:00,91.322,91.379,91.282,91.358,1278574901.0
2005-07-22 14:30:00,91.3,91.334,90.998,91.01,1335778227.0
2005-07-22 14:35:00,90.992,91.017,90.918,90.946,1038340092.0
2005-07-22 14:40:00,90.944,90.954,90.815,90.885,900619393.0
2005-07-22 14:45:00,90.886,90.914,90.856,90.91,1247815589.0
2005-07-22 14:50:00,90.922,91.059,90.903,91.003,1065595172.0
2005-07-22 14:55:00,90.996,91.091,90.952,91.052,1802868731.0
2005-07-22 15:00:00,91.055,91.061,90.994,91.06,1066442505.0
2005-07-22 15:05:00,91.045,91.055,91.01,91.036,730007482.0
2005-07-22 15:10:00,91.044,91.113,90.996,91.088,927406411.0
2005-07-22 15:15:00,91.085,91.092,90.982,90.994,1020488887.0
2005-07-22 15:20:00,90.986,91.054,90.978,91.042,728297993.0
2005-07-22 15:25:00,91.046,91.096,91.04,91.085,473598015.0
2005-07-22 15:30:00,91.075,91.095,91.067,91.092,564638331.0
2005-07-22 15:35:00,91.093,91.099,91.033,91.043,384813491.0
2005-07-22 15:40:00,91.03,91.045,90.968,90.982,572975394.0
2005-07-22 15:45:00,90.991,91.05,90.964,90.994,795390950.0
2005-07-22 15:50:00,91.002,91.009,90.923,90.973,1024029028.0
2005-07-22 15:55:00,90.99,91.024,90.967,90.978,1474405410.0
2005-07-22 16:00:00,90.974,90.982,90.868,90.9,716161120.0
2005-07-22 16:05:00,90.904,90.975,90.904,90.975,705308801.0
2005-07-22 16:10:00,90.976,91.0,90.931,90.985,931511169.0
2005-07-22 16:15:00,90.983,91.019,90.938,90.968,506195411.0
2005-07-22 16:20:00,90.952,91.027,90.901,91.022,433010218.0
2005-07-22 16:25:00,91.011,91.046,90.925,91.027,759091856.0
2005-07-22 16:30:00,91.021,91.081,90.946,91.081,646987760.0
2005-07-22 16:35:00,91.093,91.187,91.085,91.17,937500025.0
2005-07-22 16:40:00,91.158,91.178,91.111,91.162,606355671.0
2005-07-22 16:45:00,91.16,91.341,91.144,91.32,823923976.0
2005-07-22 16:50:00,91.296,91.347,91.276,91.283,646632454.0
2005-07-22 16:55:00,91.279,91.306,91.256,91.256,753926297.0
2005-07-22 17:00:00,91.271,91.276,91.134,91.168,787337766.0
2005-07-22 17:05:00,91.188,91.223,91.17,91.197,585204326.0
2005-07-22 17:10:00,91.205,91.209,91.148,91.168,436775063.0
2005-07-22 17:15:00,91.172,91.172,91.118,91.15,757982051.0
2005-07-22 17:20:00,91.146,91.191,91.059,91.078,760907450.0
2005-07-22 17:25:00,91.057,91.095,91.007,91.078,1015295639.0
2005-07-22 17:30:00,91.076,91.076,91.013,91.026,531138674.0
2005-07-22 17:35:00,91.03,91.031,90.925,90.997,634794738.0
2005-07-22 17:40:00,91.012,91.052,91.0,91.025,628124615.0
2005-07-22 17:45:00,91.022,91.067,90.955,91.025,1068847152.0
2005-07-22 17:50:00,91.034,91.129,91.034,91.107,486747461.0
2005-07-22 17:55:00,91.107,91.353,91.065,91.24,830028270.0
2005-07-22 18:00:00,91.248,91.32,91.207,91.273,909181660.0
2005-07-22 18:05:00,91.269,91.321,91.221,91.268,846296319.0
2005-07-22 18:10:00,91.255,91.309,91.208,91.286,881393208.0
2005-07-22 18:15:00,91.28,91.348,91.278,91.345,407310444.0
2005-07-22 18:20:00,91.285,91.335,91.262,91.266,471928152.0
2005-07-22 18:25:00,91.265,91.326,91.242,91.29,493239493.0
2005-07-22 18:30:00,91.287,91.335,91.287,91.322,421111293.0
2005-07-22 18:35:00,91.319,91.356,91.308,91.341,569617227.0
2005-07-22 18:40:00,91.321,91.353,91.297,91.3,517722064.0
2005-07-22 18:45:00,91.309,91.489,91.309,91.467,385067586.0
2005-07-22 18:50:00,91.454,91.47,91.398,91.43,539362742.0
2005-07-22 18:55:00,91.439,91.467,91.398,91.455,589734916.0
2005-07-22 19:00:00,91.445,91.48,91.387,91.404,629257016.0
2005-07-22 19:05:00,91.405,91.405,91.351,91.385,586799150.0
2005-07-22 19:10:00,91.399,91.402,91.236,91.236,471097721.0
2005-07-22 19:15:00,91.232,91.254,91.197,91.24,622452949.0
2005-07-22 19:20:00,91.242,91.252,91.22,91.232,844134985.0
2005-07-22 19:25:00,91.216,91.263,91.216,91.221,594792937.0
2005-07-22 19:30:00,91.232,91.258,91.221,91.243,748649453.0
2005-07-22 19:35:00,91.25,91.287,91.245,91.287,425363693.0
2005-07-22 19:40:00,91.285,91.29,91.19,91.224,558142316.0
2005-07-22 19:45:00,91.215,91.256,91.209,91.228,504856775.0
2005-07-22 19:50:00,91.224,91.242,91.148,91.168,442033142.0
2005-07-22 19:55:00,91.153,91.174,91.146,91.154,490790968.0
2005-07-22 20:00:00,91.156,91.156,91.035,91.075,375265334.0
2005-07-22 20:05:00,91.069,91.103,91.038,91.099,440337134.0
2005-07-22 20:10:00,91.09,91.139,91.09,91.13,328511251.0
2005-07-22 20:15:00,91.13,91.148,91.107,91.134,434687275.0
2005-07-22 20:20:00,91.125,91.141,91.096,91.125,490326983.0
2005-07-22 20:25:00,91.105,91.136,91.1,91.136,438630440.0
2005-07-22 20:30:00,91.134,91.15,91.104,91.106,366902493.0
2005-07-22 20:35:00,91.119,91.141,91.107,91.125,454347603.0
2005-07-22 20:40:00,91.13,91.141,91.099,91.135,388175798.0
2005-07-22 20:45:00,91.138,91.188,91.107,91.172,357709876.0
2005-07-22 20:50:00,91.181,91.2,91.169,91.19,385774688.0
2005-07-22 20:55:00,91.197,91.202,91.144,91.16,701999121.0
2005-07-22 21:00:00,91.155,91.234,91.117,91.228,375224690.0
2005-07-22 21:05:00,91.233,91.284,91.216,91.277,456531269.0
2005-07-22 21:10:00,91.284,91.32,91.249,91.249,648505710.0
2005-07-22 21:15:00,91.249,91.258,91.218,91.249,455637287.0
2005-07-22 21:20:00,91.248,91.336,91.235,91.336,382058800.0
2005-07-22 21:25:00,91.349,91.375,91.345,91.352,277096483.0
2005-07-22 21:30:00,91.345,91.345,91.277,91.286,353341413.0
2005-07-22 21:35:00,91.28,91.285,91.265,91.27,438876819.0
2005-07-22 21:40:00,91.267,91.293,91.242,91.293,369797248.0
2005-07-22 21:45:00,91.275,91.303,91.275,91.285,493856059.0
2005-07-22 21:50:00,91.287,91.331,91.275,91.318,523128281.0
2005-07-22 21:55:00,91.306,91.327,91.294,91.321,1171010939.0
2005-07-22 22:00:00,91.322,91.323,91.287,91.303,344300804.0
2005-07-22 22:05:00,91.308,91.332,91.288,91.305,485849057.0
2005-07-22 22:10:00,91.296,91.302,91.27,91.302,370217215.0
2005-07-22 22:15:00,91.29,91.32,91.282,91.313,484442472.0
2005-07-22 22:20:00,91.324,91.351,91.289,91.303,449256258.0
2005-07-22 22:25:00,91.297,91.303,91.251,91.272,567315149.0
2005-07-22 22:30:00,91.265,91.311,91.253,91.307,592430913.0
2005-07-25 03:30:00,91.298,91.306,91.28,91.298,751962976.0
2005-07-25 03:35:00,91.308,91.329,91.297,91.321,1037989841.0
2005-07-25 03:40:00,91.306,91.312,91.27,91.28,958068556.0
2005-07-25 03:45:00,91.278,91.284,91.26,91.275,1008630938.0
2005-07-25 03:50:00,91.272,91.28,91.26,91.27,1130327560.0
2005-07-25 03:55:00,91.273,91.347,91.272,91.328,2238568365.0
2005-07-25 04:00:00,91.335,91.335,91.29,91.314,1640360334.0
2005-07-25 04:05:00,91.315,91.36,91.315,91.345,1045904512.0
2005-07-25 04:10:00,91.35,91.388,91.33,91.388,1262955789.0
2005-07-25 04:15:00,91.4,91.473,91.395,91.445,1864344584.0
2005-07-25 04:20:00,91.457,91.465,91.423,91.447,1073815504.0
2005-07-25 04:25:00,91.437,91.468,91.432,91.442,1598144082.0
2005-07-25 04:30:00,91.449,91.466,91.437,91.454,1612296534.0
2005-07-25 04:35:00,91.466,91.516,91.466,91.508,409008617.0
2005-07-25 04:40:00,91.505,91.509,91.493,91.497,976803526.0
2005-07-25 04:45:00,91.49,91.53,91.485,91.493,1212173512.0
2005-07-25 04:50:00,91.495,91.521,91.49,91.505,660650877.0
2005-07-25 04:55:00,91.504,91.509,91.49,91.492,380712188.0
2005-07-25 05:00:00,91.505,91.515,91.491,91.507,756289212.0
2005-07-25 05:10:00,91.53,91.593,91.53,91.578,205081983.0
2005-07-25 05:15:00,91.573,91.688,91.562,91.68,982118594.0
2005-07-25 05:20:00,91.679,91.679,91.6,91.6,1087272801.0
2005-07-25 05:25:00,91.592,91.614,91.589,91.603,1103597039.0
2005-07-25 05:30:00,91.605,91.607,91.58,91.58,1247309693.0
2005-07-25 05:35:00,91.585,91.59,91.546,91.554,1078274485.0
2005-07-25 05:40:00,91.56,91.564,91.528,91.55,1047555485.0
2005-07-25 05:45:00,91.543,91.55,91.525,91.545,700568307.0
2005-07-25 05:50:00,91.548,91.58,91.548,91.575,1369922815.0
2005-07-25 05:55:00,91.575,91.59,91.57,91.587,636618666.0
2005-07-25 06:00:00,91.585,91.595,91.543,91.566,1375513685.0
2005-07-25 06:05:00,91.559,91.585,91.558,91.574,933452721.0
2005-07-25 06:10:00,91.579,91.588,91.548,91.583,1147499473.0
2005-07-25 06:15:00,91.583,91.601,91.567,91.593,1483002584.0
2005-07-25 06:20:00,91.594,91.597,91.565,91.585,1446442231.0
2005-07-25 06:25:00,91.585,91.592,91.54,91.553,2303710336.0
2005-07-25 06:30:00,91.547,91.564,91.53,91.55,2376934801.0
2005-07-25 06:35:00,91.541,91.563,91.522,91.545,2504656607.0
2005-07-25 06:40:00,91.565,91.591,91.55,91.562,2853507965.0
2005-07-25 06:45:00,91.565,91.594,91.553,91.57,2183788917.0
2005-07-25 06:50:00,91.578,91.592,91.553,91.575,3337689296.0
2005-07-25 06:55:00,91.571,91.583,91.551,91.571,2664247328.0
2005-07-25 07:00:00,91.573,91.617,91.56,91.58,2431060316.0
2005-07-25 07:05:00,91.59,91.604,91.578,91.589,1730422037.0
2005-07-25 07:10:00,91.59,91.601,91.571,91.587,862141781.0
2005-07-25 07:15:00,91.587,91.605,91.584,91.587,955013109.0
2005-07-25 07:20:00,91.586,91.623,91.576,91.607,516691646.0
2005-07-25 07:25:00,91.628,91.633,91.605,91.627,1094497811.0
2005-07-25 07:30:00,91.621,91.635,91.6,91.62,1842609328.0
2005-07-25 07:35:00,91.619,91.635,91.598,91.62,1502346263.0
2005-07-25 07:40:00,91.621,91.623,91.587,91.615,1758621066.0
2005-07-25 07:45:00,91.612,91.619,91.589,91.61,1214706346.0
2005-07-25 07:50:00,91.61,91.633,91.597,91.618,1286107841.0
2005-07-25 07:55:00,91.61,91.638,91.607,91.62,1486896955.0
2005-07-25 08:00:00,91.619,91.651,91.594,91.63,1886109299.0
2005-07-25 08:05:00,91.632,91.665,91.628,91.663,1557981463.0
2005-07-25 08:10:00,91.666,91.725,91.654,91.715,1094730985.0
2005-07-25 08:15:00,91.72,91.73,91.671,91.698,931776038.0
2005-07-25 08:20:00,91.693,91.732,91.67,91.715,941494482.0
2005-07-25 08:25:00,91.723,91.793,91.714,91.743,1704585667.0
2005-07-25 08:30:00,91.741,91.768,91.705,91.76,1269487835.0
2005-07-25 08:35:00,91.748,91.788,91.735,91.775,931446267.0
2005-07-25 08:40:00,91.774,91.846,91.763,91.801,1291393736.0
2005-07-25 08:45:00,91.794,91.817,91.759,91.778,1426362647.0
2005-07-25 08:50:00,91.787,91.827,91.762,91.827,1437332757.0
2005-07-25 08:55:00,91.823,91.833,91.749,91.755,1091769601.0
2005-07-25 09:00:00,91.753,91.763,91.665,91.699,1569194904.0
2005-07-25 09:05:00,91.687,91.752,91.679,91.718,1979008770.0
2005-07-25 09:10:00,91.719,91.787,91.717,91.787,1452725831.0
2005-07-25 09:15:00,91.79,91.79,91.73,91.748,623522963.0
2005-07-25 09:20:00,91.754,91.821,91.751,91.776,1061685934.0
2005-07-25 09:25:00,91.777,91.799,91.717,91.757,1124646800.0
2005-07-25 09:30:00,91.762,91.767,91.735,91.75,1205175527.0
2005-07-25 09:35:00,91.763,91.771,91.709,91.755,1184527288.0
2005-07-25 09:40:00,91.754,91.774,91.695,91.731,862161260.0
2005-07-25 09:45:00,91.727,91.803,91.718,91.785,578946270.0
2005-07-25 09:50:00,91.783,91.837,91.748,91.778,323397891.0
2005-07-25 09:55:00,91.804,91.821,91.768,91.821,1262631835.0
2005-07-25 10:00:00,91.81,91.818,91.719,91.797,868166132.0
2005-07-25 10:05:00,91.796,91.826,91.749,91.8,828640406.0
2005-07-25 10:10:00,91.8,91.811,91.759,91.766,530844090.0
2005-07-25 10:15:00,91.765,91.862,91.718,91.798,1385331949.0
2005-07-25 10:20:00,91.789,91.806,91.747,91.774,1038873410.0
2005-07-25 10:25:00,91.779,91.825,91.737,91.798,726021568.0
2005-07-25 10:30:00,91.799,91.86,91.799,91.805,957172665.0
2005-07-25 10:35:00,91.807,91.832,91.722,91.764,897430290.0
2005-07-25 10:40:00,91.763,91.778,91.674,91.737,1473398539.0
2005-07-25 10:45:00,91.762,91.776,91.677,91.733,1963852036.0
2005-07-25 10:50:00,91.732,91.752,91.692,91.725,1707080284.0
2005-07-25 10:55:00,91.722,91.751,91.695,91.739,1058086879.0
2005-07-25 11:00:00,91.735,91.785,91.72,91.75,1589423834.0
2005-07-25 11:05:00,91.743,91.775,91.724,91.775,1799128900.0
2005-07-25 11:10:00,91.773,91.814,91.757,91.803,1984120098.0
2005-07-25 11:15:00,91.81,91.823,91.779,91.792,1115616216.0
2005-07-25 11:20:00,91.805,91.825,91.777,91.789,1531526221.0
2005-07-25 11:25:00,91.789,91.816,91.777,91.808,2298349684.0
2005-07-25 11:30:00,91.812,91.838,91.776,91.776,1050755746.0
2005-07-25 11:35:00,91.772,91.775,91.734,91.75,2145558912.0
2005-07-25 11:40:00,91.742,91.742,91.663,91.68,1705149798.0
2005-07-25 11:45:00,91.685,91.698,91.66,91.698,1010884255.0
2005-07-25 11:50:00,91.698,91.707,91.665,91.678,2124422629.0
2005-07-25 11:55:00,91.683,91.736,91.658,91.723,1770098337.0
2005-07-25 12:00:00,91.715,91.735,91.703,91.723,2273941985.0
2005-07-25 12:05:00,91.709,91.749,91.66,91.669,2458041849.0
2005-07-25 12:10:00,91.68,91.776,91.68,91.758,1045110450.0
2005-07-25 12:15:00,91.758,91.892,91.725,91.892,837876236.0
2005-07-25 12:20:00,91.892,91.892,91.805,91.825,917149307.0
2005-07-25 12:25:00,91.827,91.86,91.815,91.837,854765804.0
2005-07-25 12:30:00,91.84,91.865,91.794,91.826,1012327157.0
2005-07-25 12:35:00,91.84,91.846,91.817,91.823,1099738465.0
2005-07-25 12:40:00,91.82,91.852,91.808,91.821,2211329372.0
2005-07-25 12:45:00,91.84,91.85,91.78,91.805,1671414618.0
2005-07-25 12:50:00,91.8,91.846,91.798,91.81,1784328541.0
2005-07-25 12:55:00,91.816,91.833,91.745,91.749,1707380454.0
2005-07-25 13:00:00,91.759,91.819,91.714,91.741,1897643599.0
2005-07-25 13:05:00,91.758,91.787,91.715,91.768,2331300160.0
2005-07-25 13:10:00,91.764,91.774,91.691,91.763,2116256673.0
2005-07-25 13:15:00,91.768,91.778,91.71,91.748,2373370937.0
2005-07-25 13:20:00,91.72,91.747,91.652,91.747,1717943352.0
2005-07-25 13:25:00,91.745,91.785,91.715,91.748,1498907286.0
2005-07-25 13:30:00,91.758,91.87,91.758,91.819,1741031205.0
2005-07-25 13:35:00,91.817,91.866,91.761,91.795,1624040169.0
2005-07-25 13:40:00,91.801,91.808,91.687,91.723,1349274081.0
2005-07-25 13:45:00,91.734,91.746,91.646,91.745,2112160069.0
2005-07-25 13:50:00,91.745,91.765,91.679,91.743,1748829098.0
2005-07-25 13:55:00,91.723,91.727,91.575,91.66,2442316030.0
2005-07-25 14:00:00,91.662,91.691,91.603,91.651,2453825267.0
2005-07-25 14:05:00,91.636,91.655,91.598,91.618,1688327825.0
2005-07-25 14:10:00,91.635,91.657,91.558,91.638,916468752.0
2005-07-25 14:15:00,91.645,91.692,91.583,91.69,949352198.0
2005-07-25 14:20:00,91.708,91.72,91.634,91.707,765458689.0
2005-07-25 14:25:00,91.713,91.721,91.568,91.604,1177096909.0
2005-07-25 14:30:00,91.551,91.603,91.493,91.557,1361008004.0
2005-07-25 14:35:00,91.55,91.568,91.49,91.49,910952583.0
2005-07-25 14:40:00,91.51,91.523,91.489,91.52,1024966777.0
2005-07-25 14:45:00,91.52,91.623,91.507,91.582,1013820798.0
2005-07-25 14:50:00,91.581,91.604,91.565,91.584,1075181793.0
2005-07-25 14:55:00,91.589,91.609,91.511,91.585,1732327169.0
2005-07-25 15:00:00,91.595,91.635,91.535,91.628,1166193452.0
2005-07-25 15:05:00,91.624,91.654,91.601,91.632,817021837.0
2005-07-25 15:10:00,91.639,91.691,91.619,91.646,1053195401.0
2005-07-25 15:15:00,91.635,91.663,91.614,91.62,845411294.0
2005-07-25 15:20:00,91.619,91.65,91.599,91.63,702275803.0
2005-07-25 15:25:00,91.626,91.655,91.584,91.646,541355605.0
2005-07-25 15:30:00,91.642,91.7,91.628,91.661,824754639.0
2005-07-25 15:35:00,91.653,91.678,91.592,91.651,480297922.0
2005-07-25 15:40:00,91.64,91.641,91.584,91.62,702421636.0
2005-07-25 15:45:00,91.631,91.726,91.631,91.708,815336458.0
2005-07-25 15:50:00,91.716,91.716,91.538,91.577,1017822934.0
2005-07-25 15:55:00,91.578,91.65,91.562,91.65,1537348955.0
2005-07-25 16:00:00,91.649,91.658,91.557,91.593,893848528.0
2005-07-25 16:05:00,91.603,91.638,91.595,91.612,704703275.0
2005-07-25 16:10:00,91.61,91.648,91.597,91.612,747161126.0
2005-07-25 16:15:00,91.605,91.641,91.585,91.611,547472170.0
2005-07-25 16:20:00,91.602,91.619,91.526,91.611,623632454.0
2005-07-25 16:25:00,91.606,91.652,91.561,91.572,838030176.0
2005-07-25 16:30:00,91.583,91.589,91.537,91.566,628240438.0
2005-07-25 16:35:00,91.555,91.602,91.523,91.595,899753847.0
2005-07-25 16:40:00,91.602,91.613,91.565,91.583,531627850.0
2005-07-25 16:45:00,91.576,91.576,91.519,91.555,825621658.0
2005-07-25 16:50:00,91.547,91.562,91.522,91.528,674900740.0
2005-07-25 16:55:00,91.526,91.569,91.522,91.569,673181521.0
2005-07-25 17:00:00,91.572,91.645,91.566,91.619,791673223.0
2005-07-25 17:05:00,91.631,91.673,91.612,91.665,641874918.0
2005-07-25 17:10:00,91.673,91.694,91.593,91.593,462613805.0
2005-07-25 17:15:00,91.592,91.599,91.485,91.485,749527024.0
2005-07-25 17:20:00,91.474,91.558,91.469,91.558,694970319.0
2005-07-25 17:25:00,91.55,91.577,91.448,91.501,1244406362.0
2005-07-25 17:30:00,91.503,91.537,91.468,91.533,476342504.0
2005-07-25 17:35:00,91.533,91.547,91.469,91.547,546702807.0
2005-07-25 17:40:00,91.549,91.549,91.427,91.465,626359443.0
2005-07-25 17:45:00,91.457,91.49,91.371,91.426,943532090.0
2005-07-25 17:50:00,91.398,91.5,91.398,91.498,483063095.0
2005-07-25 17:55:00,91.491,91.523,91.48,91.48,675631536.0
2005-07-25 18:00:00,91.472,91.543,91.409,91.531,935289136.0
2005-07-25 18:05:00,91.525,91.541,91.427,91.519,811180190.0
2005-07-25 18:10:00,91.523,91.564,91.482,91.551,1058561476.0
2005-07-25 18:15:00,91.546,91.546,91.504,91.515,597915260.0
2005-07-25 18:20:00,91.473,91.546,91.473,91.519,428457736.0
2005-07-25 18:25:00,91.516,91.525,91.492,91.5,400176278.0
2005-07-25 18:30:00,91.488,91.506,91.455,91.455,461567583.0
2005-07-25 18:35:00,91.45,91.457,91.413,91.417,397088335.0
2005-07-25 18:40:00,91.396,91.438,91.396,91.417,638872606.0
2005-07-25 18:45:00,91.419,91.509,91.419,91.492,325839259.0
2005-07-25 18:50:00,91.488,91.51,91.453,91.495,482620027.0
2005-07-25 18:55:00,91.489,91.492,91.45,91.465,720646536.0
2005-07-25 19:00:00,91.457,91.482,91.446,91.462,555017916.0
2005-07-25 19:05:00,91.47,91.485,91.454,91.455,451107078.0
2005-07-25 19:10:00,91.462,91.477,91.427,91.427,455855006.0
2005-07-25 19:15:00,91.425,91.433,91.352,91.372,542101272.0
2005-07-25 19:20:00,91.383,91.41,91.37,91.381,804961673.0
2005-07-25 19:25:00,91.366,91.41,91.366,91.395,459101266.0
2005-07-25 19:30:00,91.403,91.416,91.388,91.398,523144287.0
2005-07-25 19:35:00,91.397,91.419,91.385,91.419,704220766.0
2005-07-25 19:40:00,91.415,91.425,91.38,91.406,559986378.0
2005-07-25 19:45:00,91.396,91.466,91.39,91.445,491615580.0
2005-07-25 19:50:00,91.445,91.488,91.442,91.448,478467194.0
2005-07-25 19:55:00,91.446,91.455,91.443,91.445,356116936.0
2005-07-25 20:00:00,91.45,91.461,91.413,91.44,441534563.0
2005-07-25 20:05:00,91.433,91.44,91.382,91.405,374236212.0
2005-07-25 20:10:00,91.4,91.41,91.34,91.372,402284210.0
2005-07-25 20:15:00,91.38,91.414,91.361,91.398,328328003.0
2005-07-25 20:20:00,91.4,91.461,91.381,91.442,834199636.0
2005-07-25 20:25:00,91.432,91.451,91.394,91.416,390298666.0
2005-07-25 20:30:00,91.416,91.43,91.385,91.385,436956205.0
2005-07-25 20:35:00,91.398,91.413,91.355,91.371,445643801.0
2005-07-25 20:40:00,91.377,91.418,91.362,91.392,406678233.0
2005-07-25 20:45:00,91.404,91.408,91.345,91.372,490494427.0
2005-07-25 20:50:00,91.374,91.388,91.348,91.351,404026505.0
2005-07-25 20:55:00,91.362,91.373,91.338,91.372,569932913.0
2005-07-25 21:00:00,91.365,91.4,91.357,91.377,422388124.0
2005-07-25 21:05:00,91.395,91.426,91.343,91.343,400264268.0
2005-07-25 21:10:00,91.344,91.372,91.319,91.371,461273707.0
2005-07-25 21:15:00,91.362,91.364,91.328,91.343,405647257.0
2005-07-25 21:20:00,91.345,91.362,91.334,91.342,373862443.0
2005-07-25 21:25:00,91.348,91.374,91.337,91.339,475746603.0
2005-07-25 21:30:00,91.345,91.355,91.33,91.344,431262446.0
2005-07-25 21:35:00,91.34,91.382,91.335,91.363,488170450.0
2005-07-25 21:40:00,91.361,91.408,91.357,91.408,510411334.0
2005-07-25 21:45:00,91.393,91.42,91.388,91.396,428055424.0
2005-07-25 21:50:00,91.393,91.393,91.37,91.387,567833341.0
2005-07-25 21:55:00,91.382,91.399,91.367,91.392,1230575918.0
2005-07-25 22:00:00,91.393,91.393,91.364,91.381,456722472.0
2005-07-25 22:05:00,91.382,91.405,91.369,91.386,556062381.0
2005-07-25 22:10:00,91.381,91.415,91.376,91.415,403780973.0
2005-07-25 22:15:00,91.4,91.438,91.388,91.433,334405528.0
2005-07-25 22:20:00,91.435,91.44,91.411,91.44,351646920.0
2005-07-25 22:25:00,91.45,91.496,91.423,91.463,683743648.0
2005-07-25 22:30:00,91.465,91.47,91.427,91.463,716272035.0
2005-07-25 22:45:00,91.455,91.466,91.427,91.458,452241199.0
2005-07-25 22:50:00,91.46,91.466,91.414,91.45,889774869.0
2005-07-25 22:55:00,91.465,91.47,91.448,91.455,544284751.0
2005-07-25 23:20:00,91.443,91.445,91.414,91.434,212037308.0
2005-07-25 23:25:00,91.428,91.437,91.391,91.397,784221049.0
2005-07-25 23:30:00,91.396,91.417,91.389,91.403,473570027.0
2005-07-25 23:35:00,91.41,91.43,91.403,91.418,407905315.0
2005-07-25 23:40:00,91.422,91.429,91.405,91.415,255373030.0
2005-07-25 23:45:00,91.412,91.425,91.402,91.415,478542532.0
2005-07-25 23:50:00,91.42,91.432,91.396,91.412,393066324.0
2005-07-25 23:55:00,91.415,91.424,91.4,91.424,304973421.0
2005-07-26 00:00:00,91.418,91.441,91.377,91.441,532086950.0
2005-07-26 00:05:00,91.449,91.504,91.431,91.49,453745204.0
2005-07-26 00:10:00,91.503,91.51,91.49,91.495,497723412.0
2005-07-26 00:15:00,91.503,91.551,91.492,91.529,933051809.0
2005-07-26 00:20:00,91.531,91.548,91.505,91.513,635647856.0
2005-07-26 00:25:00,91.52,91.553,91.519,91.533,618468552.0
2005-07-26 00:30:00,91.542,91.584,91.537,91.571,816218457.0
2005-07-26 00:35:00,91.574,91.588,91.549,91.583,1169780957.0
2005-07-26 00:40:00,91.593,91.629,91.593,91.61,848054502.0
2005-07-26 00:45:00,91.61,91.646,91.601,91.638,801220991.0
2005-07-26 00:50:00,91.63,91.647,91.614,91.625,1337749045.0
2005-07-26 00:55:00,91.62,91.63,91.562,91.575,1947270522.0
2005-07-26 01:00:00,91.585,91.618,91.581,91.598,2139600953.0
2005-07-26 01:05:00,91.595,91.6,91.585,91.595,1022785409.0
2005-07-26 01:10:00,91.6,91.6,91.58,91.595,634336301.0
2005-07-26 01:15:00,91.595,91.613,91.585,91.59,1778938087.0
2005-07-26 01:20:00,91.591,91.598,91.573,91.575,742101975.0
2005-07-26 01:25:00,91.569,91.576,91.538,91.565,1454967090.0
2005-07-26 01:30:00,91.563,91.575,91.529,91.556,1880137275.0
2005-07-26 01:35:00,91.564,91.579,91.542,91.551,1456833336.0
2005-07-26 01:40:00,91.546,91.57,91.546,91.57,287362353.0
2005-07-26 01:45:00,91.584,91.593,91.548,91.55,1330863428.0
2005-07-26 01:50:00,91.557,91.566,91.518,91.519,919947899.0
2005-07-26 01:55:00,91.52,91.566,91.508,91.565,812960512.0
2005-07-26 02:00:00,91.555,91.568,91.516,91.563,649451474.0
2005-07-26 02:05:00,91.585,91.622,91.572,91.618,770008528.0
2005-07-26 02:10:00,91.611,91.651,91.587,91.64,393948494.0
2005-07-26 02:15:00,91.639,91.668,91.62,91.62,606536247.0
2005-07-26 02:20:00,91.623,91.663,91.621,91.64,463775248.0
2005-07-26 02:25:00,91.641,91.715,91.614,91.705,1142017547.0
2005-07-26 02:30:00,91.704,91.707,91.652,91.689,793572926.0
2005-07-26 02:35:00,91.689,91.691,91.67,91.672,458861081.0
2005-07-26 02:40:00,91.672,91.695,91.63,91.692,425741132.0
2005-07-26 02:45:00,91.69,91.706,91.677,91.682,387133351.0
2005-07-26 02:50:00,91.684,91.706,91.664,91.678,483047744.0
2005-07-26 02:55:00,91.665,91.68,91.616,91.645,959943417.0
2005-07-26 03:00:00,91.637,91.652,91.586,91.6,575303620.0
2005-07-26 03:05:00,91.618,91.618,91.535,91.576,486290515.0
2005-07-26 03:10:00,91.585,91.598,91.565,91.583,620911456.0
2005-07-26 03:15:00,91.573,91.615,91.573,91.581,922639153.0
2005-07-26 03:20:00,91.575,91.6,91.575,91.585,695272398.0
2005-07-26 03:25:00,91.589,91.602,91.566,91.566,531452742.0
2005-07-26 03:30:00,91.57,91.6,91.56,91.58,710289807.0
2005-07-26 03:35:00,91.585,91.6,91.575,91.59,877641656.0
2005-07-26 03:40:00,91.589,91.611,91.582,91.6,747317601.0
2005-07-26 03:45:00,91.603,91.661,91.603,91.661,841209707.0
2005-07-26 03:50:00,91.661,91.689,91.65,91.68,1443442458.0
2005-07-26 03:55:00,91.671,91.711,91.654,91.711,1982156732.0
2005-07-26 04:00:00,91.727,91.727,91.668,91.684,1770295964.0
2005-07-26 04:05:00,91.675,91.68,91.658,91.673,1113988361.0
2005-07-26 04:10:00,91.68,91.682,91.655,91.675,1463075615.0
2005-07-26 04:15:00,91.673,91.676,91.655,91.668,2011125645.0
2005-07-26 04:20:00,91.669,91.679,91.645,91.667,865553376.0
2005-07-26 04:25:00,91.657,91.709,91.655,91.701,1461293322.0
2005-07-26 04:30:00,91.7,91.7,91.665,91.692,1731461400.0
2005-07-26 04:35:00,91.697,91.697,91.652,91.671,1521245475.0
2005-07-26 04:40:00,91.666,91.69,91.662,91.678,1056235480.0
2005-07-26 04:45:00,91.683,91.688,91.658,91.68,1302258991.0
2005-07-26 04:50:00,91.691,91.691,91.647,91.647,567943804.0
2005-07-26 04:55:00,91.654,91.657,91.63,91.643,637872529.0
2005-07-26 05:00:00,91.648,91.666,91.637,91.654,888979263.0
2005-07-26 05:05:00,91.657,91.68,91.631,91.672,667159160.0
2005-07-26 05:10:00,91.676,91.728,91.673,91.724,821610017.0
2005-07-26 05:15:00,91.743,91.765,91.731,91.74,964870030.0
2005-07-26 05:20:00,91.731,91.739,91.685,91.725,1030384210.0
2005-07-26 05:25:00,91.722,91.73,91.689,91.704,1028752166.0
2005-07-26 05:30:00,91.708,91.721,91.676,91.676,1256734985.0
2005-07-26 05:35:00,91.675,91.698,91.66,91.695,1166567607.0
2005-07-26 05:40:00,91.699,91.72,91.667,91.7,1192249357.0
2005-07-26 05:45:00,91.707,91.717,91.687,91.704,695499693.0
2005-07-26 05:50:00,91.7,91.714,91.695,91.705,1617351446.0
2005-07-26 05:55:00,91.704,91.725,91.686,91.725,748929645.0
2005-07-26 06:00:00,91.725,91.744,91.711,91.733,1234865192.0
2005-07-26 06:05:00,91.727,91.732,91.687,91.704,1160270699.0
2005-07-26 06:10:00,91.703,91.742,91.682,91.742,1118024491.0
2005-07-26 06:15:00,91.735,91.76,91.723,91.76,1807246892.0
2005-07-26 06:20:00,91.773,91.785,91.755,91.775,1261958877.0
2005-07-26 06:25:00,91.782,91.79,91.753,91.78,2663883539.0
2005-07-26 06:30:00,91.778,91.806,91.762,91.801,1947721645.0
2005-07-26 06:35:00,91.791,91.798,91.742,91.754,3090731702.0
2005-07-26 06:40:00,91.765,91.772,91.718,91.73,2534123792.0
2005-07-26 06:45:00,91.735,91.793,91.724,91.77,2244554312.0
2005-07-26 06:50:00,91.776,91.818,91.768,91.768,3108243767.0
2005-07-26 06:55:00,91.778,91.788,91.721,91.738,2506583493.0
2005-07-26 07:00:00,91.73,91.784,91.725,91.765,2608297318.0
2005-07-26 07:05:00,91.76,91.779,91.739,91.766,1758385534.0
2005-07-26 07:10:00,91.767,91.77,91.737,91.762,873923441.0
2005-07-26 07:15:00,91.768,91.774,91.755,91.771,937613803.0
2005-07-26 07:20:00,91.774,91.782,91.756,91.773,669588280.0
2005-07-26 07:25:00,91.792,91.804,91.765,91.787,970077424.0
2005-07-26 07:30:00,91.79,91.797,91.757,91.77,1902083550.0
2005-07-26 07:35:00,91.772,91.797,91.76,91.772,1533880866.0
2005-07-26 07:40:00,91.773,91.8,91.765,91.786,1863827316.0
2005-07-26 07:45:00,91.79,91.805,91.768,91.768,1238460492.0
2005-07-26 07:50:00,91.782,91.814,91.782,91.81,1265066581.0
2005-07-26 07:55:00,91.8,91.856,91.794,91.848,1385753001.0
2005-07-26 08:00:00,91.814,91.882,91.804,91.827,2109266756.0
2005-07-26 08:05:00,91.818,91.874,91.8,91.854,1511093622.0
2005-07-26 08:10:00,91.844,91.903,91.803,91.896,938456905.0
2005-07-26 08:15:00,91.9,91.902,91.763,91.764,976323255.0
2005-07-26 08:20:00,91.769,91.783,91.746,91.752,1029600526.0
2005-07-26 08:25:00,91.753,91.761,91.691,91.709,1714263108.0
2005-07-26 08:30:00,91.718,91.728,91.672,91.674,1461104900.0
2005-07-26 08:35:00,91.664,91.695,91.642,91.67,870814772.0
2005-07-26 08:40:00,91.67,91.724,91.642,91.673,1285251445.0
2005-07-26 08:45:00,91.672,91.713,91.666,91.7,1227175436.0
2005-07-26 08:50:00,91.71,91.715,91.673,91.688,1004056869.0
2005-07-26 08:55:00,91.678,91.75,91.676,91.737,1197492670.0
2005-07-26 09:00:00,91.735,91.794,91.728,91.777,1385206988.0
2005-07-26 09:05:00,91.756,91.792,91.733,91.755,2276611872.0
2005-07-26 09:10:00,91.766,91.781,91.721,91.728,1380139482.0
2005-07-26 09:15:00,91.732,91.74,91.677,91.712,779949965.0
2005-07-26 09:20:00,91.726,91.736,91.695,91.736,1270187274.0
2005-07-26 09:25:00,91.735,91.756,91.711,91.721,1261485416.0
2005-07-26 09:30:00,91.718,91.752,91.713,91.728,1328198869.0
2005-07-26 09:35:00,91.737,91.775,91.713,91.747,1169139808.0
2005-07-26 09:40:00,91.74,91.757,91.719,91.741,986415055.0
2005-07-26 09:45:00,91.744,91.805,91.744,91.779,609207182.0
2005-07-26 09:50:00,91.787,91.828,91.787,91.818,464670827.0
2005-07-26 09:55:00,91.822,91.822,91.753,91.778,1280788153.0
2005-07-26 10:00:00,91.757,91.769,91.678,91.754,836386507.0
2005-07-26 10:05:00,91.758,91.806,91.745,91.8,1041311866.0
2005-07-26 10:10:00,91.797,91.838,91.783,91.815,562999243.0
2005-07-26 10:15:00,91.814,91.815,91.728,91.787,1092934699.0
2005-07-26 10:20:00,91.783,91.81,91.752,91.762,870266501.0
2005-07-26 10:25:00,91.765,91.801,91.711,91.755,879588641.0
2005-07-26 10:30:00,91.755,91.769,91.654,91.737,951377986.0
2005-07-26 10:35:00,91.759,91.899,91.759,91.894,747926653.0
2005-07-26 10:40:00,91.908,91.922,91.835,91.901,1120424608.0
2005-07-26 10:45:00,91.919,91.936,91.808,91.862,1614149595.0
2005-07-26 10:50:00,91.875,91.924,91.809,91.819,1667575304.0
2005-07-26 10:55:00,91.815,91.858,91.791,91.85,851408822.0
2005-07-26 11:00:00,91.841,91.86,91.819,91.846,1618510076.0
2005-07-26 11:05:00,91.847,91.855,91.822,91.842,1898379494.0
2005-07-26 11:10:00,91.829,91.896,91.829,91.86,2038040448.0
2005-07-26 11:15:00,91.875,91.905,91.846,91.895,1360539899.0
2005-07-26 11:20:00,91.904,91.928,91.865,91.902,1794008414.0
2005-07-26 11:25:00,91.902,91.902,91.86,91.89,2398101932.0
2005-07-26 11:30:00,91.888,91.891,91.825,91.831,1105676804.0
2005-07-26 11:35:00,91.836,91.871,91.805,91.82,2234586776.0
2005-07-26 11:40:00,91.815,91.86,91.799,91.836,1515752487.0
2005-07-26 11:45:00,91.833,91.835,91.785,91.798,1126829004.0
2005-07-26 11:50:00,91.796,91.845,91.775,91.83,2011168450.0
2005-07-26 11:55:00,91.834,91.867,91.816,91.833,1616247113.0
2005-07-26 12:00:00,91.833,91.855,91.798,91.855,2126849832.0
2005-07-26 12:05:00,91.846,91.852,91.776,91.785,2147401664.0
2005-07-26 12:10:00,91.801,91.838,91.8,91.813,1123593500.0
2005-07-26 12:15:00,91.827,91.827,91.764,91.805,635457027.0
2005-07-26 12:20:00,91.813,91.824,91.802,91.807,949980771.0
2005-07-26 12:25:00,91.817,91.848,91.805,91.839,883618445.0
2005-07-26 12:30:00,91.841,91.854,91.765,91.805,939638485.0
2005-07-26 12:35:00,91.817,91.848,91.789,91.813,943730018.0
2005-07-26 12:40:00,91.812,91.812,91.742,91.771,1811608610.0
2005-07-26 12:45:00,91.789,91.798,91.71,91.725,1665802781.0
2005-07-26 12:50:00,91.716,91.731,91.686,91.689,1828674583.0
2005-07-26 12:55:00,91.671,91.682,91.549,91.557,1612060525.0
2005-07-26 13:00:00,91.598,91.688,91.559,91.669,1769544492.0
2005-07-26 13:05:00,91.686,91.71,91.645,91.699,2083801885.0
2005-07-26 13:10:00,91.693,91.693,91.572,91.614,2227332273.0
2005-07-26 13:15:00,91.608,91.695,91.542,91.671,2143819573.0
2005-07-26 13:20:00,91.667,91.722,91.636,91.712,1790481465.0
2005-07-26 13:25:00,91.696,91.73,91.646,91.679,1592247129.0
2005-07-26 13:30:00,91.679,91.698,91.612,91.652,1769486833.0
2005-07-26 13:35:00,91.652,91.699,91.602,91.69,1670392762.0
2005-07-26 13:40:00,91.708,91.724,91.651,91.69,1421752945.0
2005-07-26 13:45:00,91.706,91.734,91.622,91.693,2027379641.0
2005-07-26 13:50:00,91.685,91.696,91.548,91.608,1844658467.0
2005-07-26 13:55:00,91.616,91.655,91.552,91.643,2638457279.0
2005-07-26 14:00:00,91.637,91.668,91.54,91.583,2575508144.0
2005-07-26 14:05:00,91.571,91.588,91.407,91.489,1830633476.0
2005-07-26 14:10:00,91.493,91.571,91.45,91.571,949577399.0
2005-07-26 14:15:00,91.409,91.656,91.409,91.642,1111586839.0
2005-07-26 14:20:00,91.653,91.757,91.644,91.729,742212756.0
2005-07-26 14:25:00,91.705,91.713,91.406,91.65,1250634701.0
2005-07-26 14:30:00,91.618,91.691,91.537,91.598,1347817129.0
2005-07-26 14:35:00,91.605,91.648,91.568,91.61,1083041175.0
2005-07-26 14:40:00,91.625,91.715,91.625,91.715,996119664.0
2005-07-26 14:45:00,91.717,91.747,91.672,91.677,1141192603.0
2005-07-26 14:50:00,91.674,91.702,91.627,91.65,1207409998.0
2005-07-26 14:55:00,91.643,91.673,91.521,91.585,1930783119.0
2005-07-26 15:00:00,91.59,91.599,91.521,91.578,1129217940.0
2005-07-26 15:05:00,91.575,91.609,91.358,91.551,774203341.0
2005-07-26 15:10:00,91.552,91.572,91.303,91.572,983847727.0
2005-07-26 15:15:00,91.591,91.618,91.373,91.537,718880446.0
2005-07-26 15:20:00,91.55,91.594,91.31,91.54,872237672.0
2005-07-26 15:25:00,91.504,91.579,91.34,91.531,555774787.0
2005-07-26 15:30:00,91.513,91.542,91.5,91.501,547137742.0
2005-07-26 15:35:00,91.481,91.528,91.331,91.396,304207238.0
2005-07-26 15:40:00,91.414,91.463,91.329,91.393,704041605.0
2005-07-26 15:45:00,91.398,91.448,91.326,91.338,911382428.0
2005-07-26 15:50:00,91.362,91.429,91.351,91.395,824803754.0
2005-07-26 15:55:00,91.405,91.418,91.301,91.327,1381193509.0
2005-07-26 16:00:00,91.329,91.376,91.287,91.364,833155293.0
2005-07-26 16:05:00,91.369,91.389,91.347,91.355,619124377.0
2005-07-26 16:10:00,91.376,91.41,91.313,91.313,976610120.0
2005-07-26 16:15:00,91.313,91.399,91.291,91.36,562660261.0
2005-07-26 16:20:00,91.354,91.411,91.345,91.393,573954683.0
2005-07-26 16:25:00,91.386,91.407,91.357,91.387,884858683.0
2005-07-26 16:30:00,91.384,91.397,91.275,91.281,500044388.0
2005-07-26 16:35:00,91.277,91.334,91.235,91.301,996342528.0
2005-07-26 16:40:00,91.306,91.331,91.28,91.307,562369230.0
2005-07-26 16:45:00,91.301,91.322,91.265,91.287,879267457.0
2005-07-26 16:50:00,91.282,91.323,91.281,91.322,518052167.0
2005-07-26 16:55:00,91.321,91.321,91.195,91.197,525145892.0
2005-07-26 17:00:00,91.184,91.208,91.119,91.153,796735296.0
2005-07-26 17:05:00,91.171,91.185,91.108,91.108,800853781.0
2005-07-26 17:10:00,91.118,91.176,91.071,91.174,514541731.0
2005-07-26 17:15:00,91.177,91.215,91.147,91.201,727259246.0
2005-07-26 17:20:00,91.202,91.275,91.17,91.275,647575967.0
2005-07-26 17:25:00,91.264,91.27,91.178,91.247,1182844474.0
2005-07-26 17:30:00,91.248,91.271,91.209,91.259,492992304.0
2005-07-26 17:35:00,91.257,91.257,91.161,91.244,517181946.0
2005-07-26 17:40:00,91.256,91.28,91.247,91.275,565372410.0
2005-07-26 17:45:00,91.28,91.368,91.261,91.315,978698324.0
2005-07-26 17:50:00,91.312,91.369,91.272,91.31,468370129.0
2005-07-26 17:55:00,91.307,91.346,91.305,91.323,712944243.0
2005-07-26 18:00:00,91.335,91.362,91.284,91.352,936858864.0
2005-07-26 18:05:00,91.35,91.37,91.266,91.3,744735429.0
2005-07-26 18:10:00,91.293,91.326,91.227,91.293,1033188874.0
2005-07-26 18:15:00,91.293,91.308,91.276,91.298,360088823.0
2005-07-26 18:20:00,91.264,91.328,91.264,91.289,363289733.0
2005-07-26 18:25:00,91.29,91.324,91.278,91.311,426204881.0
2005-07-26 18:30:00,91.312,91.342,91.311,91.34,456546710.0
2005-07-26 18:35:00,91.343,91.354,91.304,91.309,566185903.0
2005-07-26 18:40:00,91.284,91.323,91.265,91.267,639497646.0
2005-07-26 18:45:00,91.274,91.309,91.242,91.273,426404527.0
2005-07-26 18:50:00,91.264,91.304,91.232,91.27,606848685.0
2005-07-26 18:55:00,91.263,91.295,91.243,91.261,560000130.0
2005-07-26 19:00:00,91.257,91.274,91.21,91.265,623517098.0
2005-07-26 19:05:00,91.269,91.291,91.263,91.265,401239088.0
2005-07-26 19:10:00,91.274,91.302,91.266,91.274,386057743.0
2005-07-26 19:15:00,91.277,91.31,91.257,91.298,629106369.0
2005-07-26 19:20:00,91.297,91.331,91.287,91.31,837933463.0
2005-07-26 19:25:00,91.294,91.304,91.24,91.29,470210950.0
2005-07-26 19:30:00,91.302,91.34,91.291,91.336,826228382.0
2005-07-26 19:35:00,91.344,91.357,91.324,91.335,431613472.0
2005-07-26 19:40:00,91.33,91.347,91.293,91.328,598925682.0
2005-07-26 19:45:00,91.324,91.358,91.305,91.344,583625765.0
2005-07-26 19:50:00,91.342,91.356,91.307,91.308,432652543.0
2005-07-26 19:55:00,91.303,91.338,91.29,91.308,454841473.0
2005-07-26 20:00:00,91.312,91.333,91.283,91.33,434231707.0
2005-07-26 20:05:00,91.325,91.347,91.282,91.316,597257589.0
2005-07-26 20:10:00,91.31,91.326,91.265,91.314,349513309.0
2005-07-26 20:15:00,91.31,91.343,91.289,91.325,397953342.0
2005-07-26 20:20:00,91.337,91.366,91.326,91.349,595791905.0
2005-07-26 20:25:00,91.337,91.357,91.308,91.325,503545335.0
2005-07-26 20:30:00,91.319,91.327,91.292,91.297,443952114.0
2005-07-26 20:35:00,91.305,91.328,91.287,91.316,376345613.0
2005-07-26 20:40:00,91.308,91.315,91.276,91.281,494678828.0
2005-07-26 20:45:00,91.297,91.311,91.25,91.294,478969139.0
2005-07-26 20:50:00,91.321,91.352,91.319,91.34,462785119.0
2005-07-26 20:55:00,91.347,91.347,91.296,91.303,702196257.0
2005-07-26 21:00:00,91.285,91.285,91.245,91.279,367493738.0
2005-07-26 21:05:00,91.289,91.359,91.279,91.341,433511386.0
2005-07-26 21:10:00,91.341,91.349,91.302,91.337,498736287.0
2005-07-26 21:15:00,91.33,91.334,91.287,91.323,371827873.0
2005-07-26 21:20:00,91.326,91.368,91.311,91.338,437481438.0
2005-07-26 21:25:00,91.337,91.36,91.323,91.341,430607445.0
2005-07-26 21:30:00,91.345,91.386,91.34,91.382,399625273.0
2005-07-26 21:35:00,91.381,91.43,91.381,91.427,484468135.0
2005-07-26 21:40:00,91.423,91.436,91.405,91.436,479276607.0
2005-07-26 21:45:00,91.425,91.448,91.406,91.445,564455109.0
2005-07-26 21:50:00,91.443,91.443,91.411,91.423,466509681.0
2005-07-26 21:55:00,91.422,91.469,91.415,91.467,1154027843.0
2005-07-26 22:00:00,91.473,91.499,91.464,91.493,327013065.0
2005-07-26 22:05:00,91.49,91.49,91.456,91.474,515545151.0
2005-07-26 22:10:00,91.47,91.475,91.444,91.458,349311378.0
2005-07-26 22:15:00,91.441,91.465,91.435,91.445,476424661.0
2005-07-26 22:20:00,91.444,91.447,91.406,91.442,367891079.0
2005-07-26 22:25:00,91.443,91.464,91.413,91.458,568472145.0
2005-07-26 22:30:00,91.465,91.491,91.444,91.485,886793967.0
2005-07-26 22:35:00,91.483,91.488,91.451,91.478,1035180325.0
2005-07-26 22:40:00,91.488,91.499,91.466,91.468,662593261.0
2005-07-26 22:45:00,91.465,91.473,91.448,91.458,555593939.0
2005-07-26 22:50:00,91.46,91.487,91.45,91.47,793679276.0
2005-07-26 22:55:00,91.476,91.487,91.439,91.439,504508333.0
2005-07-26 23:20:00,91.436,91.47,91.436,91.46,450141406.0
2005-07-26 23:25:00,91.463,91.47,91.437,91.445,865968254.0
2005-07-26 23:30:00,91.44,91.44,91.41,91.413,647124906.0
2005-07-26 23:35:00,91.417,91.42,91.403,91.413,360144915.0
2005-07-26 23:40:00,91.408,91.408,91.371,91.371,482912760.0
2005-07-26 23:45:00,91.371,91.382,91.352,91.363,434287922.0
2005-07-26 23:50:00,91.365,91.365,91.307,91.34,341382565.0
2005-07-26 23:55:00,91.343,91.353,91.32,91.348,900951681.0
2005-07-27 00:00:00,91.348,91.366,91.31,91.352,452039081.0
2005-07-27 00:05:00,91.36,91.36,91.332,91.34,386928169.0
2005-07-27 00:10:00,91.35,91.386,91.34,91.361,563605769.0
2005-07-27 00:15:00,91.375,91.375,91.339,91.347,876161866.0
2005-07-27 00:20:00,91.346,91.365,91.335,91.345,562707569.0
2005-07-27 00:25:00,91.348,91.353,91.327,91.327,633470506.0
2005-07-27 00:30:00,91.329,91.348,91.311,91.325,794953424.0
2005-07-27 00:35:00,91.325,91.344,91.315,91.333,1002146178.0
2005-07-27 00:40:00,91.335,91.35,91.325,91.34,789527035.0
2005-07-27 00:45:00,91.339,91.349,91.31,91.325,912606672.0
2005-07-27 00:50:00,91.322,91.374,91.312,91.372,1397307512.0
2005-07-27 00:55:00,91.363,91.402,91.34,91.375,2005233199.0
2005-07-27 01:00:00,91.391,91.391,91.345,91.345,1990228055.0
2005-07-27 01:05:00,91.338,91.357,91.334,91.343,972396321.0
2005-07-27 01:10:00,91.357,91.359,91.326,91.343,1079872088.0
2005-07-27 01:15:00,91.345,91.395,91.335,91.37,1892728857.0
2005-07-27 01:20:00,91.365,91.384,91.314,91.318,811475535.0
2005-07-27 01:25:00,91.317,91.328,91.279,91.279,1553229618.0
2005-07-27 01:30:00,91.273,91.29,91.263,91.279,1969695172.0
2005-07-27 01:35:00,91.277,91.279,91.249,91.265,1437704231.0
2005-07-27 01:40:00,91.259,91.332,91.259,91.332,830962439.0
2005-07-27 01:45:00,91.337,91.349,91.312,91.332,1211851565.0
2005-07-27 01:50:00,91.344,91.364,91.32,91.346,870206824.0
2005-07-27 01:55:00,91.347,91.414,91.345,91.405,671567065.0
2005-07-27 02:00:00,91.399,91.399,91.33,91.33,685710153.0
2005-07-27 02:05:00,91.332,91.35,91.31,91.338,549499273.0
2005-07-27 02:10:00,91.327,91.342,91.295,91.325,418461223.0
2005-07-27 02:15:00,91.329,91.35,91.321,91.33,855434421.0
2005-07-27 02:20:00,91.328,91.348,91.315,91.337,622300383.0
2005-07-27 02:25:00,91.345,91.381,91.322,91.366,1051720368.0
2005-07-27 02:30:00,91.359,91.359,91.319,91.34,794204027.0
2005-07-27 02:35:00,91.352,91.371,91.317,91.362,408184518.0
2005-07-27 02:40:00,91.365,91.393,91.33,91.393,542664918.0
2005-07-27 02:45:00,91.381,91.403,91.381,91.403,277623228.0
2005-07-27 02:50:00,91.406,91.409,91.372,91.395,481069399.0
2005-07-27 02:55:00,91.4,91.431,91.379,91.379,932300933.0
2005-07-27 03:00:00,91.377,91.408,91.329,91.369,525807969.0
2005-07-27 03:05:00,91.38,91.396,91.365,91.387,445908118.0
2005-07-27 03:10:00,91.405,91.465,91.39,91.462,617709017.0
2005-07-27 03:15:00,91.458,91.476,91.427,91.459,942256983.0
2005-07-27 03:20:00,91.473,91.498,91.458,91.484,684407046.0
2005-07-27 03:25:00,91.485,91.515,91.475,91.475,523842985.0
2005-07-27 03:30:00,91.48,91.498,91.467,91.481,716279144.0
2005-07-27 03:35:00,91.479,91.499,91.458,91.462,1020045365.0
2005-07-27 03:40:00,91.453,91.461,91.433,91.44,1019776382.0
2005-07-27 03:45:00,91.439,91.45,91.43,91.443,1076972448.0
2005-07-27 03:50:00,91.442,91.451,91.393,91.394,1208276452.0
2005-07-27 03:55:00,91.392,91.427,91.387,91.415,2293270679.0
2005-07-27 04:00:00,91.42,91.42,91.381,91.41,1652040666.0
2005-07-27 04:05:00,91.405,91.428,91.399,91.417,1041296415.0
2005-07-27 04:10:00,91.417,91.417,91.363,91.402,1453424965.0
2005-07-27 04:15:00,91.402,91.422,91.38,91.403,2141454180.0
2005-07-27 04:20:00,91.405,91.445,91.402,91.437,974378591.0
2005-07-27 04:25:00,91.438,91.463,91.405,91.452,1697542337.0
2005-07-27 04:30:00,91.458,91.491,91.457,91.472,1493852238.0
2005-07-27 04:35:00,91.477,91.488,91.457,91.473,1192500738.0
2005-07-27 04:40:00,91.474,91.507,91.463,91.493,1069833804.0
2005-07-27 04:45:00,91.496,91.523,91.475,91.492,1321776901.0
2005-07-27 04:50:00,91.5,91.534,91.5,91.533,626391303.0
2005-07-27 04:55:00,91.533,91.536,91.499,91.519,559374596.0
2005-07-27 05:00:00,91.526,91.543,91.501,91.523,1169486302.0
2005-07-27 05:05:00,91.52,91.534,91.484,91.51,733400319.0
2005-07-27 05:10:00,91.514,91.524,91.501,91.505,577107669.0
2005-07-27 05:15:00,91.506,91.53,91.488,91.503,1027300841.0
2005-07-27 05:20:00,91.498,91.516,91.485,91.498,837428153.0
2005-07-27 05:25:00,91.492,91.517,91.482,91.503,1063907739.0
2005-07-27 05:30:00,91.507,91.512,91.482,91.482,874672677.0
2005-07-27 05:35:00,91.485,91.518,91.48,91.499,910462016.0
2005-07-27 05:40:00,91.5,91.513,91.482,91.494,1161977312.0
2005-07-27 05:45:00,91.497,91.52,91.495,91.515,540500261.0
2005-07-27 05:50:00,91.515,91.52,91.498,91.498,1009999315.0
2005-07-27 05:55:00,91.49,91.507,91.469,91.5,744674869.0
2005-07-27 06:00:00,91.5,91.547,91.491,91.507,1021296140.0
2005-07-27 06:05:00,91.503,91.53,91.491,91.504,1083785207.0
2005-07-27 06:10:00,91.505,91.538,91.485,91.52,995108740.0
2005-07-27 06:15:00,91.516,91.547,91.512,91.547,1508481204.0
2005-07-27 06:20:00,91.556,91.568,91.534,91.551,1340992315.0
2005-07-27 06:25:00,91.545,91.571,91.527,91.548,2427070517.0
2005-07-27 06:30:00,91.545,91.55,91.495,91.51,1859912916.0
2005-07-27 06:35:00,91.505,91.529,91.49,91.517,3166397034.0
2005-07-27 06:40:00,91.531,91.575,91.519,91.54,2763790580.0
2005-07-27 06:45:00,91.545,91.555,91.52,91.535,2297563617.0
2005-07-27 06:50:00,91.533,91.536,91.5,91.505,3317430495.0
2005-07-27 06:55:00,91.512,91.546,91.5,91.53,3030364717.0
2005-07-27 07:00:00,91.527,91.566,91.514,91.545,2662102017.0
2005-07-27 07:05:00,91.549,91.554,91.51,91.534,1626355249.0
2005-07-27 07:10:00,91.537,91.537,91.505,91.525,991968264.0
2005-07-27 07:15:00,91.527,91.544,91.518,91.542,871839206.0
2005-07-27 07:20:00,91.535,91.56,91.514,91.542,702476313.0
2005-07-27 07:25:00,91.555,91.558,91.525,91.54,1027950673.0
2005-07-27 07:30:00,91.54,91.555,91.52,91.54,1848327572.0
2005-07-27 07:35:00,91.542,91.564,91.515,91.54,1454036230.0
2005-07-27 07:40:00,91.54,91.56,91.527,91.554,1990456661.0
2005-07-27 07:45:00,91.56,91.576,91.55,91.563,1310667958.0
2005-07-27 07:50:00,91.56,91.575,91.552,91.57,1438532701.0
2005-07-27 07:55:00,91.556,91.556,91.522,91.542,1368145591.0
2005-07-27 08:00:00,91.53,91.586,91.517,91.578,2197107052.0
2005-07-27 08:05:00,91.557,91.569,91.528,91.537,1285945711.0
2005-07-27 08:10:00,91.528,91.534,91.439,91.439,1119829488.0
2005-07-27 08:15:00,91.455,91.489,91.449,91.46,956368581.0
2005-07-27 08:20:00,91.467,91.471,91.415,91.43,1091647100.0
2005-07-27 08:25:00,91.436,91.495,91.433,91.45,1629437456.0
2005-07-27 08:30:00,91.453,91.518,91.297,91.484,1228367381.0
2005-07-27 08:35:00,91.475,91.506,91.456,91.469,869374907.0
2005-07-27 08:40:00,91.466,91.515,91.465,91.494,1155442057.0
2005-07-27 08:45:00,91.489,91.504,91.456,91.469,1290080011.0
2005-07-27 08:50:00,91.488,91.527,91.478,91.518,1135613567.0
2005-07-27 08:55:00,91.519,91.519,91.45,91.482,1088022862.0
2005-07-27 09:00:00,91.473,91.473,91.414,91.43,1455445592.0
2005-07-27 09:05:00,91.403,91.455,91.361,91.413,2164239930.0
2005-07-27 09:10:00,91.421,91.441,91.381,91.42,1269299148.0
2005-07-27 09:15:00,91.426,91.456,91.405,91.448,590558222.0
2005-07-27 09:20:00,91.446,91.462,91.425,91.461,1122939042.0
2005-07-27 09:25:00,91.453,91.462,91.4,91.405,1116220678.0
2005-07-27 09:30:00,91.409,91.409,91.351,91.37,1236465745.0
2005-07-27 09:35:00,91.372,91.452,91.345,91.442,1212259194.0
2005-07-27 09:40:00,91.43,91.452,91.425,91.425,778632127.0
2005-07-27 09:45:00,91.417,91.483,91.393,91.449,592275926.0
2005-07-27 09:50:00,91.461,91.47,91.376,91.379,510101998.0
2005-07-27 09:55:00,91.406,91.407,91.359,91.375,1141130653.0
2005-07-27 10:00:00,91.361,91.385,91.295,91.382,849065630.0
2005-07-27 10:05:00,91.384,91.405,91.32,91.32,974972324.0
2005-07-27 10:10:00,91.316,91.327,91.298,91.306,398846495.0
2005-07-27 10:15:00,91.3,91.343,91.243,91.315,1219112057.0
2005-07-27 10:20:00,91.311,91.376,91.277,91.362,892349630.0
2005-07-27 10:25:00,91.367,91.399,91.297,91.364,544677414.0
2005-07-27 10:30:00,91.368,91.38,91.335,91.335,871277659.0
2005-07-27 10:35:00,91.337,91.343,91.251,91.297,880246204.0
2005-07-27 10:40:00,91.303,91.351,91.255,91.317,1186324562.0
2005-07-27 10:45:00,91.307,91.323,91.228,91.315,1778018683.0
2005-07-27 10:50:00,91.304,91.36,91.274,91.306,1571065994.0
2005-07-27 10:55:00,91.302,91.335,91.283,91.335,916568892.0
2005-07-27 11:00:00,91.325,91.336,91.289,91.316,1708942580.0
2005-07-27 11:05:00,91.315,91.344,91.301,91.336,1580712189.0
2005-07-27 11:10:00,91.329,91.382,91.324,91.368,2146669986.0
2005-07-27 11:15:00,91.378,91.383,91.345,91.358,1160522263.0
2005-07-27 11:20:00,91.366,91.366,91.296,91.328,1423245178.0
2005-07-27 11:25:00,91.327,91.331,91.288,91.314,2382300426.0
2005-07-27 11:30:00,91.313,91.351,91.27,91.335,1140881967.0
2005-07-27 11:35:00,91.33,91.335,91.296,91.316,2230703315.0
2005-07-27 11:40:00,91.32,91.32,91.254,91.272,1768004927.0
2005-07-27 11:45:00,91.274,91.279,91.241,91.255,1185436749.0
2005-07-27 11:50:00,91.257,91.269,91.175,91.175,1984790205.0
2005-07-27 11:55:00,91.172,91.193,91.143,91.146,1637440893.0
2005-07-27 12:00:00,91.135,91.146,91.09,91.11,2053476058.0
2005-07-27 12:05:00,91.095,91.128,90.987,91.002,1984561199.0
2005-07-27 12:10:00,91.004,91.028,90.886,90.929,1216324976.0
2005-07-27 12:15:00,90.945,90.945,90.871,90.901,953158520.0
2005-07-27 12:20:00,90.902,90.902,90.694,90.737,914763589.0
2005-07-27 12:25:00,90.748,90.766,90.707,90.72,712084534.0
2005-07-27 12:30:00,90.726,90.831,90.701,90.823,1054623868.0
2005-07-27 12:35:00,90.829,90.914,90.829,90.914,1156721730.0
2005-07-27 12:40:00,90.912,90.925,90.865,90.902,2047137538.0
2005-07-27 12:45:00,90.923,90.949,90.914,90.944,1768307876.0
2005-07-27 12:50:00,90.952,91.012,90.952,90.957,1812818528.0
2005-07-27 12:55:00,90.953,90.953,90.808,90.829,1669437057.0
2005-07-27 13:00:00,90.862,90.957,90.833,90.94,1763626959.0
2005-07-27 13:05:00,90.957,90.976,90.898,90.95,2159794755.0
2005-07-27 13:10:00,90.954,91.015,90.912,91.003,1845675065.0
2005-07-27 13:15:00,91.002,91.053,90.955,91.036,2030077761.0
2005-07-27 13:20:00,91.037,91.05,90.967,91.007,1640687768.0
2005-07-27 13:25:00,91.01,91.083,91.008,91.016,1768133226.0
2005-07-27 13:30:00,91.025,91.048,90.94,90.986,1643386120.0
2005-07-27 13:35:00,90.98,90.996,90.913,90.958,1462679635.0
2005-07-27 13:40:00,90.975,90.975,90.89,90.932,1345715667.0
2005-07-27 13:45:00,90.948,90.989,90.914,90.98,2327928923.0
2005-07-27 13:50:00,90.973,90.987,90.899,90.965,1751072689.0
2005-07-27 13:55:00,90.971,91.004,90.885,90.968,2554191526.0
2005-07-27 14:00:00,90.964,90.978,90.86,90.908,2430419378.0
2005-07-27 14:05:00,90.905,90.935,90.855,90.898,1633549893.0
2005-07-27 14:10:00,90.905,90.907,90.775,90.844,928831432.0
2005-07-27 14:15:00,90.858,90.899,90.805,90.865,1001528201.0
2005-07-27 14:20:00,90.856,90.906,90.78,90.906,709635819.0
2005-07-27 14:25:00,90.918,90.945,90.817,90.893,1181939808.0
2005-07-27 14:30:00,90.851,90.931,90.746,90.782,1452358962.0
2005-07-27 14:35:00,90.78,90.784,90.713,90.713,1059077308.0
2005-07-27 14:40:00,90.705,90.729,90.662,90.694,782451020.0
2005-07-27 14:45:00,90.686,90.716,90.657,90.675,1113629165.0
2005-07-27 14:50:00,90.679,90.685,90.598,90.613,985816064.0
2005-07-27 14:55:00,90.62,90.65,90.495,90.549,1606272279.0
2005-07-27 15:00:00,90.542,90.603,90.481,90.603,1120697684.0
2005-07-27 15:05:00,90.592,90.649,90.592,90.638,879516246.0
2005-07-27 15:10:00,90.657,90.742,90.631,90.728,1086791773.0
2005-07-27 15:15:00,90.736,90.736,90.657,90.676,1010909132.0
2005-07-27 15:20:00,90.672,90.764,90.655,90.716,833246865.0
2005-07-27 15:25:00,90.723,90.737,90.595,90.665,470349049.0
2005-07-27 15:30:00,90.673,90.682,90.604,90.632,585070654.0
2005-07-27 15:35:00,90.635,90.695,90.632,90.662,476766151.0
2005-07-27 15:40:00,90.652,90.775,90.652,90.765,553788909.0
2005-07-27 15:45:00,90.773,90.775,90.726,90.738,840705637.0
2005-07-27 15:50:00,90.749,90.807,90.72,90.795,1032255705.0
2005-07-27 15:55:00,90.814,90.893,90.783,90.8,1402739037.0
2005-07-27 16:00:00,90.829,90.84,90.713,90.737,674736992.0
2005-07-27 16:05:00,90.728,90.75,90.69,90.715,535802320.0
2005-07-27 16:10:00,90.723,90.758,90.701,90.701,691153661.0
2005-07-27 16:15:00,90.695,90.727,90.681,90.705,454367796.0
2005-07-27 16:20:00,90.715,90.861,90.683,90.855,663169257.0
2005-07-27 16:25:00,90.847,90.888,90.811,90.85,756477687.0
2005-07-27 16:30:00,90.836,90.857,90.765,90.845,686491289.0
2005-07-27 16:35:00,90.856,90.922,90.831,90.918,959637034.0
2005-07-27 16:40:00,90.942,90.963,90.886,90.963,515505924.0
2005-07-27 16:45:00,90.975,90.99,90.855,90.929,726208829.0
2005-07-27 16:50:00,90.915,90.938,90.875,90.887,611660652.0
2005-07-27 16:55:00,90.88,90.894,90.804,90.809,645209033.0
2005-07-27 17:00:00,90.804,90.814,90.742,90.768,692300947.0
2005-07-27 17:05:00,90.781,90.838,90.772,90.796,622712009.0
2005-07-27 17:10:00,90.797,90.865,90.764,90.845,377691065.0
2005-07-27 17:15:00,90.856,90.873,90.839,90.86,584689648.0
2005-07-27 17:20:00,90.865,90.883,90.846,90.883,761021306.0
2005-07-27 17:25:00,90.893,90.911,90.806,90.849,949831528.0
2005-07-27 17:30:00,90.842,91.035,90.794,91.024,431482734.0
2005-07-27 17:35:00,91.021,91.021,90.881,90.944,561999514.0
2005-07-27 17:40:00,90.95,90.955,90.915,90.921,577323534.0
2005-07-27 17:45:00,90.926,90.965,90.867,90.867,905916069.0
2005-07-27 17:50:00,90.868,90.981,90.868,90.981,472505627.0
2005-07-27 17:55:00,90.983,90.985,90.935,90.949,691689112.0
2005-07-27 18:00:00,90.952,90.992,90.916,90.957,931507876.0
2005-07-27 18:05:00,90.948,90.989,90.895,90.945,718459690.0
2005-07-27 18:10:00,90.946,90.983,90.898,90.98,888026404.0
2005-07-27 18:15:00,90.99,91.064,90.99,91.029,573155357.0
2005-07-27 18:20:00,90.996,91.09,90.996,91.06,495365067.0
2005-07-27 18:25:00,91.054,91.057,90.982,90.995,434450327.0
2005-07-27 18:30:00,90.986,90.989,90.936,90.942,415666041.0
2005-07-27 18:35:00,90.949,90.993,90.936,90.958,497444058.0
2005-07-27 18:40:00,90.934,90.972,90.926,90.939,571437074.0
2005-07-27 18:45:00,90.944,90.977,90.92,90.95,513165150.0
2005-07-27 18:50:00,90.947,90.98,90.913,90.975,486322997.0
2005-07-27 18:55:00,90.972,90.975,90.938,90.951,696777472.0
2005-07-27 19:00:00,90.945,90.95,90.904,90.914,581155129.0
2005-07-27 19:05:00,90.92,90.928,90.85,90.867,492372588.0
2005-07-27 19:10:00,90.881,90.892,90.834,90.834,470037983.0
2005-07-27 19:15:00,90.835,90.896,90.835,90.888,605777079.0
2005-07-27 19:20:00,90.896,90.909,90.871,90.898,905306240.0
2005-07-27 19:25:00,90.885,90.924,90.885,90.922,563893307.0
2005-07-27 19:30:00,90.936,90.939,90.905,90.923,650973195.0
2005-07-27 19:35:00,90.916,90.966,90.909,90.927,464091849.0
2005-07-27 19:40:00,90.91,90.951,90.908,90.933,598505065.0
2005-07-27 19:45:00,90.909,90.961,90.89,90.931,607264513.0
2005-07-27 19:50:00,90.938,90.949,90.911,90.934,395311636.0
2005-07-27 19:55:00,90.945,90.969,90.906,90.912,375096513.0
2005-07-27 20:00:00,90.915,90.934,90.895,90.933,449154176.0
2005-07-27 20:05:00,90.937,90.96,90.902,90.919,530979639.0
2005-07-27 20:10:00,90.913,90.94,90.891,90.922,366373422.0
2005-07-27 20:15:00,90.92,90.954,90.905,90.906,385704623.0
2005-07-27 20:20:00,90.907,90.941,90.859,90.874,530795158.0
2005-07-27 20:25:00,90.879,90.897,90.861,90.897,556703908.0
2005-07-27 20:30:00,90.9,90.933,90.871,90.931,408545875.0
2005-07-27 20:35:00,90.932,90.951,90.888,90.923,416257119.0
2005-07-27 20:40:00,90.912,90.912,90.846,90.846,406347637.0
2005-07-27 20:45:00,90.838,90.838,90.768,90.802,437810899.0
2005-07-27 20:50:00,90.812,90.812,90.71,90.733,385390332.0
2005-07-27 20:55:00,90.747,90.751,90.714,90.751,579969028.0
2005-07-27 21:00:00,90.762,90.77,90.738,90.76,472511662.0
2005-07-27 21:05:00,90.77,90.816,90.769,90.792,331246993.0
2005-07-27 21:10:00,90.795,90.839,90.773,90.835,558662768.0
2005-07-27 21:15:00,90.843,90.906,90.841,90.877,498704093.0
2005-07-27 21:20:00,90.872,90.898,90.865,90.873,248312704.0
2005-07-27 21:25:00,90.874,90.93,90.865,90.885,440331623.0
2005-07-27 21:30:00,90.895,90.895,90.855,90.862,435297568.0
2005-07-27 21:35:00,90.849,90.854,90.831,90.843,481051824.0
2005-07-27 21:40:00,90.84,90.879,90.84,90.874,331065376.0
2005-07-27 21:45:00,90.853,90.878,90.82,90.82,533173125.0
2005-07-27 21:50:00,90.813,90.813,90.72,90.757,631401624.0
2005-07-27 21:55:00,90.754,90.816,90.753,90.81,1247986010.0
2005-07-27 22:00:00,90.814,90.84,90.798,90.813,357107313.0
2005-07-27 22:05:00,90.812,90.837,90.777,90.829,482091494.0
2005-07-27 22:10:00,90.82,90.825,90.805,90.825,452938889.0
2005-07-27 22:15:00,90.815,90.837,90.805,90.807,444273221.0
2005-07-27 22:20:00,90.813,90.834,90.807,90.83,461410017.0
2005-07-27 22:25:00,90.833,90.844,90.781,90.829,556995930.0
2005-07-27 22:30:00,90.835,90.845,90.808,90.835,799775836.0
2005-07-27 22:35:00,90.835,90.863,90.818,90.86,1213290651.0
2005-07-27 22:40:00,90.867,90.888,90.865,90.882,735511556.0
2005-07-27 22:45:00,90.883,90.89,90.863,90.876,494866460.0
2005-07-27 22:50:00,90.878,90.904,90.853,90.888,759147822.0
2005-07-27 22:55:00,90.905,90.925,90.894,90.915,564121997.0
2005-07-27 23:20:00,90.908,90.916,90.885,90.893,364065865.0
2005-07-27 23:25:00,90.893,90.933,90.87,90.909,812321542.0
2005-07-27 23:30:00,90.903,90.933,90.882,90.882,535682478.0
2005-07-27 23:35:00,90.888,90.893,90.875,90.89,383524176.0
2005-07-27 23:40:00,90.9,90.911,90.868,90.911,381820411.0
2005-07-27 23:45:00,90.911,90.913,90.881,90.893,468084836.0
2005-07-27 23:50:00,90.904,90.928,90.894,90.906,356008259.0
2005-07-27 23:55:00,90.903,90.906,90.871,90.887,1207874899.0
2005-07-28 00:00:00,90.878,90.901,90.84,90.887,493513189.0
2005-07-28 00:05:00,90.897,90.924,90.875,90.88,484054889.0
2005-07-28 00:10:00,90.896,90.896,90.84,90.845,472267373.0
2005-07-28 00:15:00,90.85,90.858,90.828,90.847,899840815.0
2005-07-28 00:20:00,90.843,90.881,90.842,90.858,710777540.0
2005-07-28 00:25:00,90.858,90.877,90.841,90.855,382303063.0
2005-07-28 00:30:00,90.86,90.892,90.85,90.873,781696581.0
2005-07-28 00:35:00,90.875,90.88,90.85,90.862,1116665289.0
2005-07-28 00:40:00,90.866,90.878,90.853,90.86,890385400.0
2005-07-28 00:45:00,90.86,90.9,90.852,90.9,939768712.0
2005-07-28 00:50:00,90.905,90.928,90.893,90.917,1279914979.0
2005-07-28 00:55:00,90.918,90.973,90.918,90.952,2084751096.0
2005-07-28 01:00:00,90.965,90.983,90.915,90.925,1723569966.0
2005-07-28 01:05:00,90.918,90.918,90.831,90.851,1105111816.0
2005-07-28 01:10:00,90.856,90.856,90.774,90.774,1128509722.0
2005-07-28 01:15:00,90.771,90.794,90.697,90.707,2138025579.0
2005-07-28 01:20:00,90.719,90.752,90.719,90.731,616672586.0
2005-07-28 01:25:00,90.738,90.767,90.718,90.747,1560750311.0
2005-07-28 01:30:00,90.743,90.78,90.712,90.78,930812600.0
2005-07-28 01:35:00,90.792,90.797,90.775,90.783,1388267897.0
2005-07-28 01:40:00,90.757,90.757,90.69,90.715,833632980.0
2005-07-28 01:45:00,90.716,90.727,90.665,90.722,1356941098.0
2005-07-28 01:50:00,90.726,90.737,90.688,90.693,840100392.0
2005-07-28 01:55:00,90.693,90.757,90.683,90.745,642518944.0
2005-07-28 02:00:00,90.745,90.75,90.729,90.737,70479763.0
2005-07-28 02:05:00,90.736,90.762,90.71,90.733,593798811.0
2005-07-28 02:10:00,90.729,90.807,90.729,90.807,491022032.0
2005-07-28 02:15:00,90.805,90.814,90.782,90.787,679090352.0
2005-07-28 02:20:00,90.793,90.837,90.777,90.837,644819463.0
2005-07-28 02:25:00,90.84,90.853,90.796,90.835,1167208539.0
2005-07-28 02:30:00,90.846,90.882,90.83,90.873,937908084.0
2005-07-28 02:35:00,90.885,90.91,90.885,90.902,404313234.0
2005-07-28 02:40:00,90.901,90.915,90.849,90.905,355458901.0
2005-07-28 02:45:00,90.902,90.927,90.902,90.912,339679400.0
2005-07-28 02:50:00,90.91,90.921,90.888,90.921,433850724.0
2005-07-28 02:55:00,90.932,90.956,90.863,90.912,1098792983.0
2005-07-28 03:00:00,90.901,90.928,90.856,90.903,446244937.0
2005-07-28 03:05:00,90.91,90.918,90.863,90.87,401323240.0
2005-07-28 03:10:00,90.874,90.886,90.847,90.847,450037255.0
2005-07-28 03:15:00,90.849,90.951,90.848,90.931,594470099.0
2005-07-28 03:20:00,90.923,90.942,90.895,90.937,721648842.0
2005-07-28 03:25:00,90.927,90.927,90.878,90.883,532958661.0
2005-07-28 03:30:00,90.889,90.905,90.87,90.89,804488583.0
2005-07-28 03:35:00,90.893,90.907,90.882,90.907,1023499199.0
2005-07-28 03:40:00,90.907,90.922,90.857,90.91,879393670.0
2005-07-28 03:45:00,90.911,90.959,90.907,90.946,840076577.0
2005-07-28 03:50:00,90.945,90.956,90.919,90.923,1090601097.0
2005-07-28 03:55:00,90.919,90.935,90.895,90.913,2298021396.0
2005-07-28 04:00:00,90.921,90.925,90.895,90.92,1449001381.0
2005-07-28 04:05:00,90.914,90.93,90.901,90.915,880895676.0
2005-07-28 04:10:00,90.918,90.918,90.888,90.906,1069409167.0
2005-07-28 04:15:00,90.902,90.905,90.875,90.889,1909966086.0
2005-07-28 04:20:00,90.89,90.904,90.87,90.883,1011237474.0
2005-07-28 04:25:00,90.877,90.891,90.839,90.862,1599904363.0
2005-07-28 04:30:00,90.865,90.904,90.865,90.876,2024812232.0
2005-07-28 04:35:00,90.883,90.902,90.871,90.891,1334796550.0
2005-07-28 04:40:00,90.9,90.909,90.864,90.874,908993591.0
2005-07-28 04:45:00,90.88,90.915,90.872,90.892,1394685479.0
2005-07-28 04:50:00,90.896,90.906,90.885,90.895,491326682.0
2005-07-28 04:55:00,90.895,90.9,90.875,90.877,512579477.0
2005-07-28 05:00:00,90.882,90.889,90.82,90.834,1156028557.0
2005-07-28 05:05:00,90.835,90.845,90.817,90.822,726498109.0
2005-07-28 05:10:00,90.823,90.83,90.794,90.795,687875889.0
2005-07-28 05:15:00,90.795,90.844,90.782,90.844,821879570.0
2005-07-28 05:20:00,90.837,90.839,90.804,90.825,921843510.0
2005-07-28 05:25:00,90.823,90.85,90.817,90.845,1038999493.0
2005-07-28 05:30:00,90.842,90.848,90.816,90.83,1279094761.0
2005-07-28 05:35:00,90.835,90.84,90.817,90.825,916327402.0
2005-07-28 05:40:00,90.827,90.828,90.792,90.815,1041489114.0
2005-07-28 05:45:00,90.815,90.82,90.802,90.815,625774523.0
2005-07-28 05:50:00,90.812,90.822,90.803,90.805,1148290300.0
2005-07-28 05:55:00,90.807,90.82,90.802,90.82,714532797.0
2005-07-28 06:00:00,90.812,90.848,90.794,90.831,1321671274.0
2005-07-28 06:05:00,90.83,90.913,90.814,90.862,954595108.0
2005-07-28 06:10:00,90.87,90.948,90.87,90.928,1011668350.0
2005-07-28 06:15:00,90.93,90.949,90.9,90.92,1677920252.0
2005-07-28 06:20:00,90.92,90.933,90.897,90.924,1204920460.0
2005-07-28 06:25:00,90.927,90.937,90.904,90.922,2496869184.0
2005-07-28 06:30:00,90.925,90.93,90.905,90.929,2257060165.0
2005-07-28 06:35:00,90.924,90.935,90.905,90.917,2952728063.0
2005-07-28 06:40:00,90.93,90.935,90.909,90.922,2820853874.0
2005-07-28 06:45:00,90.925,90.96,90.907,90.96,2385714156.0
2005-07-28 06:50:00,90.954,90.983,90.939,90.946,2961222658.0
2005-07-28 06:55:00,90.948,90.955,90.916,90.923,2906652051.0
2005-07-28 07:00:00,90.916,90.948,90.902,90.928,2440917721.0
2005-07-28 07:05:00,90.938,90.944,90.914,90.925,1429897679.0
2005-07-28 07:10:00,90.93,90.95,90.911,90.945,981110985.0
2005-07-28 07:15:00,90.943,90.945,90.885,90.904,978470730.0
2005-07-28 07:20:00,90.905,90.93,90.89,90.922,694161153.0
2005-07-28 07:25:00,90.935,90.935,90.895,90.91,1123039509.0
2005-07-28 07:30:00,90.91,90.922,90.882,90.89,2079495912.0
2005-07-28 07:35:00,90.895,90.955,90.895,90.94,1554494526.0
2005-07-28 07:40:00,90.943,90.956,90.918,90.945,1791084392.0
2005-07-28 07:45:00,90.947,90.954,90.911,90.924,1096326338.0
2005-07-28 07:50:00,90.92,90.953,90.913,90.931,1327395325.0
2005-07-28 07:55:00,90.92,90.943,90.915,90.937,1292142871.0
2005-07-28 08:00:00,90.934,91.002,90.921,90.979,2221653160.0
2005-07-28 08:05:00,90.98,90.997,90.961,90.993,1556918985.0
2005-07-28 08:10:00,91.007,91.038,91.007,91.018,1013787567.0
2005-07-28 08:15:00,91.024,91.029,90.997,91.004,898392743.0
2005-07-28 08:20:00,91.008,91.036,90.977,90.996,1057006104.0
2005-07-28 08:25:00,91.009,91.011,90.959,90.975,1865360516.0
2005-07-28 08:30:00,90.958,91.012,90.955,90.993,1376733203.0
2005-07-28 08:35:00,90.969,90.984,90.945,90.963,968541876.0
2005-07-28 08:40:00,90.951,90.961,90.915,90.947,1309805851.0
2005-07-28 08:45:00,90.943,90.994,90.942,90.986,1222634027.0
2005-07-28 08:50:00,91.012,91.068,91.005,91.059,1117365141.0
2005-07-28 08:55:00,91.054,91.07,91.035,91.05,1114971349.0
2005-07-28 09:00:00,91.037,91.075,91.012,91.057,1469638886.0
2005-07-28 09:05:00,91.03,91.068,90.997,91.009,2167350527.0
2005-07-28 09:10:00,91.013,91.027,90.961,91.005,1540846296.0
2005-07-28 09:15:00,91.01,91.018,90.994,91.0,640658320.0
2005-07-28 09:20:00,90.999,91.034,90.995,91.028,725965218.0
2005-07-28 09:25:00,91.024,91.028,91.0,91.017,1385532392.0
2005-07-28 09:30:00,91.028,91.113,91.017,91.101,1384397038.0
2005-07-28 09:35:00,91.106,91.169,91.082,91.156,1396752538.0
2005-07-28 09:40:00,91.152,91.203,91.144,91.191,868671824.0
2005-07-28 09:45:00,91.2,91.214,91.162,91.186,505355395.0
2005-07-28 09:50:00,91.19,91.199,91.148,91.162,306083927.0
2005-07-28 09:55:00,91.18,91.235,91.165,91.199,1314574932.0
2005-07-28 10:00:00,91.191,91.227,91.142,91.225,1005353528.0
2005-07-28 10:05:00,91.226,91.266,91.205,91.222,1060971415.0
2005-07-28 10:10:00,91.222,91.235,91.2,91.232,417439599.0
2005-07-28 10:15:00,91.235,91.283,91.141,91.195,1286861689.0
2005-07-28 10:20:00,91.198,91.323,91.151,91.302,979885584.0
2005-07-28 10:25:00,91.298,91.438,91.238,91.438,696497557.0
2005-07-28 10:30:00,91.439,91.439,91.342,91.343,889447951.0
2005-07-28 10:35:00,91.338,91.368,91.277,91.303,850972974.0
2005-07-28 10:40:00,91.312,91.335,91.239,91.285,1196991222.0
2005-07-28 10:45:00,91.293,91.311,91.24,91.296,1913859731.0
2005-07-28 10:50:00,91.292,91.309,91.249,91.295,1578883617.0
2005-07-28 10:55:00,91.294,91.333,91.247,91.255,1016035738.0
2005-07-28 11:00:00,91.242,91.25,91.212,91.24,1865441289.0
2005-07-28 11:05:00,91.252,91.272,91.231,91.235,2175093255.0
2005-07-28 11:10:00,91.22,91.261,91.192,91.211,2120301924.0
2005-07-28 11:15:00,91.223,91.28,91.216,91.268,1045831351.0
2005-07-28 11:20:00,91.276,91.314,91.221,91.237,1537429684.0
2005-07-28 11:25:00,91.232,91.241,91.172,91.179,2484391897.0
2005-07-28 11:30:00,91.183,91.22,91.119,91.123,1089538317.0
2005-07-28 11:35:00,91.125,91.14,91.081,91.12,2374382538.0
2005-07-28 11:40:00,91.128,91.156,91.114,91.143,1517996644.0
2005-07-28 11:45:00,91.143,91.144,91.075,91.091,1235401664.0
2005-07-28 11:50:00,91.087,91.114,91.044,91.067,2023773162.0
2005-07-28 11:55:00,91.078,91.103,91.049,91.066,1647748405.0
2005-07-28 12:00:00,91.054,91.082,91.03,91.069,2215456687.0
2005-07-28 12:05:00,91.065,91.077,91.002,91.02,2077726335.0
2005-07-28 12:10:00,91.022,91.043,90.953,91.028,913204388.0
2005-07-28 12:15:00,91.022,91.097,90.983,91.006,1056040338.0
2005-07-28 12:20:00,91.018,91.047,91.008,91.011,999647143.0
2005-07-28 12:25:00,91.006,91.055,91.006,91.05,819305414.0
2005-07-28 12:30:00,91.052,91.052,90.982,90.982,1148932347.0
2005-07-28 12:35:00,91.0,91.01,90.975,90.998,1173604648.0
2005-07-28 12:40:00,90.995,91.019,90.975,90.975,2241361567.0
2005-07-28 12:45:00,90.981,90.981,90.889,90.895,1771584812.0
2005-07-28 12:50:00,90.899,90.994,90.899,90.955,1658727368.0
2005-07-28 12:55:00,90.958,90.981,90.83,90.852,1727150786.0
2005-07-28 13:00:00,90.883,90.986,90.865,90.97,1864366960.0
2005-07-28 13:05:00,90.987,90.998,90.904,90.951,2202196479.0
2005-07-28 13:10:00,90.953,90.981,90.883,90.923,2066257361.0
2005-07-28 13:15:00,90.927,90.941,90.863,90.883,2155134814.0
2005-07-28 13:20:00,90.888,90.947,90.878,90.932,1474377634.0
2005-07-28 13:25:00,90.922,90.96,90.89,90.943,1516300311.0
2005-07-28 13:30:00,90.95,90.984,90.899,90.976,1756855563.0
2005-07-28 13:35:00,90.984,91.041,90.953,91.019,1749348075.0
2005-07-28 13:40:00,91.022,91.048,90.967,91.0,1466070119.0
2005-07-28 13:45:00,91.01,91.036,90.919,90.991,2162242730.0
2005-07-28 13:50:00,90.997,91.035,90.938,90.957,1589745400.0
2005-07-28 13:55:00,90.993,91.086,90.943,91.044,2428803216.0
2005-07-28 14:00:00,91.03,91.034,90.954,91.015,2318274964.0
2005-07-28 14:05:00,91.004,91.066,90.963,91.057,1633485812.0
2005-07-28 14:10:00,91.05,91.056,90.955,91.018,1097822354.0
2005-07-28 14:15:00,91.01,91.031,90.938,91.025,1291737900.0
2005-07-28 14:20:00,91.039,91.044,90.925,90.978,777656339.0
2005-07-28 14:25:00,90.981,91.013,90.939,91.007,1388189446.0
2005-07-28 14:30:00,90.965,91.023,90.893,90.952,1398524540.0
2005-07-28 14:35:00,90.951,90.964,90.901,90.909,1018275660.0
2005-07-28 14:40:00,90.91,90.935,90.88,90.892,868604989.0
2005-07-28 14:45:00,90.879,90.885,90.843,90.882,1109235233.0
2005-07-28 14:50:00,90.889,90.921,90.88,90.895,1101521672.0
2005-07-28 14:55:00,90.888,90.908,90.817,90.858,1786888950.0
2005-07-28 15:00:00,90.852,90.855,90.786,90.83,1077908628.0
2005-07-28 15:05:00,90.835,90.885,90.818,90.855,835923176.0
2005-07-28 15:10:00,90.87,90.901,90.818,90.838,789722529.0
2005-07-28 15:15:00,90.841,90.894,90.833,90.894,908139703.0
2005-07-28 15:20:00,90.883,90.922,90.851,90.873,662376577.0
2005-07-28 15:25:00,90.875,90.912,90.853,90.865,472089841.0
2005-07-28 15:30:00,90.845,90.927,90.835,90.915,500475585.0
2005-07-28 15:35:00,90.919,90.929,90.867,90.868,511706501.0
2005-07-28 15:40:00,90.869,90.878,90.838,90.878,615813575.0
2005-07-28 15:45:00,90.877,90.948,90.877,90.935,883252655.0
2005-07-28 15:50:00,90.949,90.991,90.926,90.969,938025056.0
2005-07-28 15:55:00,90.957,90.977,90.917,90.971,1588737028.0
2005-07-28 16:00:00,90.979,91.004,90.924,91.004,852554956.0
2005-07-28 16:05:00,91.017,91.028,90.953,90.96,642020865.0
2005-07-28 16:10:00,90.953,90.953,90.89,90.916,893937895.0
2005-07-28 16:15:00,90.91,90.91,90.846,90.876,487141693.0
2005-07-28 16:20:00,90.881,90.891,90.792,90.843,601087734.0
2005-07-28 16:25:00,90.845,90.872,90.79,90.808,777805719.0
2005-07-28 16:30:00,90.805,90.895,90.781,90.895,591370155.0
2005-07-28 16:35:00,90.897,90.919,90.837,90.913,1006183665.0
2005-07-28 16:40:00,90.911,90.911,90.864,90.89,472831689.0
2005-07-28 16:45:00,90.902,90.972,90.892,90.96,683879754.0
2005-07-28 16:50:00,90.95,90.962,90.891,90.913,730888816.0
2005-07-28 16:55:00,90.91,90.916,90.872,90.908,715549791.0
2005-07-28 17:00:00,90.911,90.951,90.875,90.907,796749742.0
2005-07-28 17:05:00,90.913,90.945,90.886,90.918,661677597.0
2005-07-28 17:10:00,90.924,90.952,90.882,90.945,546022936.0
2005-07-28 17:15:00,90.952,91.012,90.94,90.971,759260514.0
2005-07-28 17:20:00,90.976,91.033,90.956,91.02,746122551.0
2005-07-28 17:25:00,91.007,91.025,90.959,91.0,1064072389.0
2005-07-28 17:30:00,90.988,90.988,90.854,90.865,468407242.0
2005-07-28 17:35:00,90.862,90.863,90.78,90.822,572725911.0
2005-07-28 17:40:00,90.835,90.897,90.808,90.897,746017628.0
2005-07-28 17:45:00,90.901,90.93,90.828,90.898,1062747209.0
2005-07-28 17:50:00,90.899,90.976,90.899,90.948,456079687.0
2005-07-28 17:55:00,90.945,90.964,90.924,90.955,820594473.0
2005-07-28 18:00:00,90.962,91.0,90.914,90.949,1009030830.0
2005-07-28 18:05:00,90.963,91.005,90.916,90.997,869248156.0
2005-07-28 18:10:00,91.026,91.032,90.899,90.993,1048261057.0
2005-07-28 18:15:00,90.997,91.007,90.933,90.952,475094906.0
2005-07-28 18:20:00,90.914,90.982,90.871,90.875,527499999.0
2005-07-28 18:25:00,90.884,90.941,90.863,90.926,372527505.0
2005-07-28 18:30:00,90.931,90.959,90.921,90.944,438881750.0
2005-07-28 18:35:00,90.954,90.991,90.953,90.967,428474032.0
2005-07-28 18:40:00,90.95,91.001,90.905,90.916,621759452.0
2005-07-28 18:45:00,90.92,90.933,90.873,90.906,548843381.0
2005-07-28 18:50:00,90.898,90.952,90.872,90.946,569164732.0
2005-07-28 18:55:00,90.92,90.982,90.92,90.973,581339329.0
2005-07-28 19:00:00,90.972,91.003,90.958,90.992,777136093.0
2005-07-28 19:05:00,90.991,91.046,90.99,91.046,385869881.0
2005-07-28 19:10:00,91.06,91.064,91.021,91.054,335797528.0
2005-07-28 19:15:00,91.052,91.058,91.006,91.028,536369292.0
2005-07-28 19:20:00,91.023,91.041,90.998,91.037,874296424.0
2005-07-28 19:25:00,91.026,91.051,91.01,91.01,469591709.0
2005-07-28 19:30:00,91.032,91.092,91.021,91.08,688395396.0
2005-07-28 19:35:00,91.077,91.145,91.072,91.107,596838900.0
2005-07-28 19:40:00,91.095,91.098,91.03,91.041,569329583.0
2005-07-28 19:45:00,91.027,91.051,90.985,91.014,624294517.0
2005-07-28 19:50:00,91.011,91.027,90.995,91.007,623164966.0
2005-07-28 19:55:00,91.007,91.086,90.983,91.038,428374395.0
2005-07-28 20:00:00,91.041,91.05,90.974,91.022,363255426.0
2005-07-28 20:05:00,91.013,91.019,90.969,91.005,509436321.0
2005-07-28 20:10:00,90.998,91.06,90.994,91.009,320062295.0
2005-07-28 20:15:00,91.001,91.01,90.967,91.0,435591035.0
2005-07-28 20:20:00,90.989,90.999,90.944,90.957,830821510.0
2005-07-28 20:25:00,90.946,90.983,90.946,90.982,490534652.0
2005-07-28 20:30:00,90.978,91.016,90.956,90.993,432891281.0
2005-07-28 20:35:00,91.007,91.014,90.97,90.986,473362776.0
2005-07-28 20:40:00,90.99,91.039,90.986,90.992,453488412.0
2005-07-28 20:45:00,91.01,91.04,90.981,91.001,374870580.0
2005-07-28 20:50:00,91.01,91.017,90.972,90.978,302383080.0
2005-07-28 20:55:00,90.99,90.997,90.915,90.944,627015989.0
2005-07-28 21:00:00,90.931,90.957,90.92,90.924,458139615.0
2005-07-28 21:05:00,90.921,90.941,90.911,90.935,404566727.0
2005-07-28 21:10:00,90.949,91.0,90.923,90.963,552293780.0
2005-07-28 21:15:00,90.948,90.953,90.907,90.923,443920053.0
2005-07-28 21:20:00,90.915,90.921,90.884,90.893,412232455.0
2005-07-28 21:25:00,90.897,90.922,90.889,90.899,363167544.0
2005-07-28 21:30:00,90.906,90.937,90.897,90.919,410298719.0
2005-07-28 21:35:00,90.913,90.931,90.901,90.916,417726177.0
2005-07-28 21:40:00,90.916,90.956,90.916,90.95,404922127.0
2005-07-28 21:45:00,90.935,90.971,90.935,90.968,491254163.0
2005-07-28 21:50:00,90.963,90.988,90.944,90.988,494375600.0
2005-07-28 21:55:00,90.987,90.999,90.961,90.977,1208263181.0
2005-07-28 22:00:00,90.977,90.985,90.953,90.981,369486936.0
2005-07-28 22:05:00,90.987,91.005,90.921,90.935,479240225.0
2005-07-28 22:10:00,90.936,91.023,90.936,91.023,355380219.0
2005-07-28 22:15:00,91.0,91.023,90.988,91.014,412246234.0
2005-07-28 22:20:00,91.019,91.037,91.01,91.03,394503723.0
2005-07-28 22:25:00,91.032,91.082,91.015,91.077,562855509.0
2005-07-28 22:30:00,91.086,91.141,91.052,91.07,894302762.0
2005-07-28 22:35:00,91.063,91.097,91.043,91.087,1202131180.0
2005-07-28 22:40:00,91.091,91.103,91.079,91.103,1083770865.0
2005-07-28 22:45:00,91.107,91.122,91.084,91.101,623633671.0
2005-07-28 22:50:00,91.105,91.127,91.068,91.073,876404856.0
2005-07-28 22:55:00,91.082,91.152,91.062,91.152,526440713.0
2005-07-28 23:25:00,91.144,91.144,91.075,91.075,85576428.0
2005-07-28 23:30:00,91.067,91.071,91.044,91.057,651492726.0
2005-07-28 23:35:00,91.067,91.077,90.992,91.054,444969789.0
2005-07-28 23:40:00,91.055,91.068,91.023,91.028,379642642.0
2005-07-28 23:45:00,91.022,91.052,91.015,91.05,481575716.0
2005-07-28 23:50:00,91.057,91.06,91.02,91.052,487966032.0
2005-07-28 23:55:00,91.055,91.06,91.02,91.057,1078525074.0
2005-07-29 00:00:00,91.049,91.1,91.02,91.093,457861860.0
2005-07-29 00:05:00,91.1,91.1,91.065,91.069,403401369.0
2005-07-29 00:10:00,91.077,91.108,91.06,91.105,546400574.0
2005-07-29 00:15:00,91.107,91.12,91.085,91.104,1015132647.0
2005-07-29 00:20:00,91.106,91.122,91.086,91.105,657151981.0
2005-07-29 00:25:00,91.11,91.124,91.103,91.105,634548441.0
2005-07-29 00:30:00,91.11,91.144,91.099,91.12,856520335.0
2005-07-29 00:35:00,91.122,91.156,91.102,91.127,953875468.0
2005-07-29 00:40:00,91.125,91.135,91.113,91.12,934487431.0
2005-07-29 00:45:00,91.12,91.165,91.115,91.165,814946575.0
2005-07-29 00:50:00,91.163,91.175,91.149,91.163,918984233.0
2005-07-29 01:00:00,91.16,91.176,91.155,91.176,323975119.0
2005-07-29 01:05:00,91.178,91.214,91.172,91.21,997590744.0
2005-07-29 01:10:00,91.217,91.237,91.2,91.21,1050393203.0
2005-07-29 01:20:00,91.207,91.21,91.197,91.197,250204716.0
2005-07-29 01:25:00,91.203,91.204,91.177,91.178,423802280.0
2005-07-29 01:30:00,91.173,91.24,91.14,91.24,1458505496.0
2005-07-29 01:35:00,91.249,91.272,91.249,91.272,279155804.0
2005-07-29 01:40:00,91.269,91.269,91.216,91.222,307867390.0
2005-07-29 01:45:00,91.225,91.237,91.191,91.229,1339890720.0
2005-07-29 01:50:00,91.236,91.273,91.225,91.273,813611062.0
2005-07-29 01:55:00,91.269,91.289,91.236,91.248,664986919.0
2005-07-29 02:00:00,91.245,91.276,91.23,91.256,716332583.0
2005-07-29 02:05:00,91.247,91.247,91.172,91.205,542672100.0
2005-07-29 02:10:00,91.197,91.228,91.19,91.215,457036523.0
2005-07-29 02:15:00,91.212,91.241,91.202,91.203,577698264.0
2005-07-29 02:20:00,91.203,91.209,91.17,91.187,568471355.0
2005-07-29 02:25:00,91.188,91.188,91.127,91.183,821834098.0
2005-07-29 02:30:00,91.176,91.192,91.16,91.166,788262624.0
2005-07-29 02:35:00,91.172,91.172,91.127,91.132,373598154.0
2005-07-29 02:40:00,91.132,91.145,91.08,91.145,364845271.0
2005-07-29 02:45:00,91.135,91.143,91.102,91.128,510459653.0
2005-07-29 02:50:00,91.135,91.274,91.125,91.274,402332961.0
2005-07-29 02:55:00,91.264,91.264,91.169,91.187,1123030013.0
2005-07-29 03:00:00,91.187,91.2,91.097,91.177,643991443.0
2005-07-29 03:05:00,91.186,91.186,91.133,91.15,393061766.0
2005-07-29 03:10:00,91.158,91.16,91.129,91.142,501448853.0
2005-07-29 03:15:00,91.13,91.169,91.123,91.137,933989892.0
2005-07-29 03:20:00,91.135,91.16,91.13,91.155,680227673.0
2005-07-29 03:25:00,91.162,91.188,91.15,91.175,485841369.0
2005-07-29 03:30:00,91.179,91.25,91.162,91.234,864236906.0
2005-07-29 03:35:00,91.243,91.246,91.211,91.239,949631806.0
2005-07-29 03:40:00,91.24,91.267,91.227,91.245,756484404.0
2005-07-29 03:45:00,91.241,91.259,91.235,91.245,950567612.0
2005-07-29 03:50:00,91.244,91.281,91.244,91.264,1110090041.0
2005-07-29 03:55:00,91.26,91.296,91.253,91.284,1524221670.0
2005-07-29 04:00:00,91.29,91.29,91.235,91.243,1581933777.0
2005-07-29 04:05:00,91.235,91.246,91.198,91.205,1023712159.0
2005-07-29 04:10:00,91.21,91.21,91.171,91.183,1305827951.0
2005-07-29 04:15:00,91.182,91.19,91.155,91.179,1928916323.0
2005-07-29 04:20:00,91.186,91.2,91.152,91.185,961586830.0
2005-07-29 04:25:00,91.179,91.201,91.16,91.183,1556710064.0
2005-07-29 04:30:00,91.183,91.195,91.167,91.185,1720665667.0
2005-07-29 04:35:00,91.186,91.186,91.152,91.16,1390298924.0
2005-07-29 04:40:00,91.163,91.178,91.146,91.173,1227429654.0
2005-07-29 04:45:00,91.177,91.186,91.152,91.182,1151969665.0
2005-07-29 04:50:00,91.178,91.194,91.173,91.185,716713184.0
2005-07-29 04:55:00,91.186,91.194,91.161,91.161,544526643.0
2005-07-29 05:00:00,91.164,91.169,91.136,91.151,999501319.0
2005-07-29 05:05:00,91.155,91.18,91.145,91.172,738065268.0
2005-07-29 05:10:00,91.171,91.182,91.148,91.148,615444844.0
2005-07-29 05:15:00,91.148,91.17,91.138,91.167,1026934208.0
2005-07-29 05:20:00,91.157,91.171,91.138,91.163,1042106501.0
2005-07-29 05:25:00,91.161,91.171,91.14,91.158,1007153105.0
2005-07-29 05:30:00,91.155,91.158,91.14,91.14,1027146770.0
2005-07-29 05:35:00,91.145,91.157,91.13,91.155,921876177.0
2005-07-29 05:40:00,91.158,91.163,91.125,91.15,926949014.0
2005-07-29 05:45:00,91.157,91.165,91.126,91.155,638986158.0
2005-07-29 05:50:00,91.158,91.177,91.15,91.165,1482036056.0
2005-07-29 05:55:00,91.167,91.188,91.165,91.18,627078450.0
2005-07-29 06:00:00,91.175,91.185,91.14,91.152,1119469906.0
2005-07-29 06:05:00,91.15,91.155,91.13,91.145,1087383844.0
2005-07-29 06:10:00,91.145,91.15,91.125,91.145,1181220896.0
2005-07-29 06:15:00,91.145,91.15,91.114,91.138,1761337771.0
2005-07-29 06:20:00,91.138,91.15,91.116,91.142,1269462974.0
2005-07-29 06:25:00,91.144,91.159,91.121,91.15,2316637417.0
2005-07-29 06:30:00,91.143,91.15,91.125,91.149,2377111666.0
2005-07-29 06:35:00,91.145,91.155,91.13,91.137,2916704734.0
2005-07-29 06:40:00,91.15,91.175,91.128,91.149,2764878806.0
2005-07-29 06:45:00,91.154,91.162,91.13,91.138,2010292954.0
2005-07-29 06:50:00,91.143,91.156,91.13,91.135,3037824869.0
2005-07-29 06:55:00,91.142,91.157,91.128,91.143,2753407286.0
2005-07-29 07:00:00,91.138,91.159,91.102,91.115,2372624951.0
2005-07-29 07:05:00,91.125,91.14,91.11,91.127,1692158950.0
2005-07-29 07:10:00,91.13,91.145,91.112,91.127,829246850.0
2005-07-29 07:15:00,91.127,91.143,91.122,91.134,939920621.0
2005-07-29 07:20:00,91.127,91.127,91.113,91.123,35481334.0
2005-07-29 07:25:00,91.135,91.135,91.105,91.12,856835161.0
2005-07-29 07:30:00,91.122,91.125,91.09,91.101,1860351676.0
2005-07-29 07:35:00,91.109,91.134,91.105,91.12,1157475158.0
2005-07-29 07:40:00,91.123,91.135,91.109,91.122,1920277317.0
2005-07-29 07:45:00,91.128,91.135,91.109,91.11,1278059036.0
2005-07-29 07:50:00,91.107,91.122,91.089,91.112,1330126501.0
2005-07-29 07:55:00,91.098,91.113,91.043,91.069,1253952606.0
2005-07-29 08:00:00,91.05,91.1,91.037,91.072,2411276028.0
2005-07-29 08:05:00,91.07,91.087,91.025,91.032,1482849600.0
2005-07-29 08:10:00,91.035,91.052,91.03,91.042,1184508305.0
2005-07-29 08:15:00,91.047,91.075,91.022,91.037,1118535366.0
2005-07-29 08:20:00,91.027,91.045,90.973,90.973,1062679720.0
2005-07-29 08:25:00,90.982,91.014,90.954,90.975,1806784858.0
2005-07-29 08:30:00,90.974,90.997,90.9,90.926,1130845314.0
2005-07-29 08:35:00,90.914,90.974,90.914,90.947,980194418.0
2005-07-29 08:40:00,90.937,90.994,90.937,90.964,1211507760.0
2005-07-29 08:45:00,90.955,91.063,90.95,91.048,1361032556.0
2005-07-29 08:50:00,91.059,91.09,91.002,91.036,1229034148.0
2005-07-29 08:55:00,91.038,91.073,91.029,91.048,1188472089.0
2005-07-29 09:00:00,91.053,91.089,91.005,91.011,1421871206.0
2005-07-29 09:05:00,90.987,91.071,90.982,91.053,2063234270.0
2005-07-29 09:10:00,91.065,91.099,91.055,91.089,1428144082.0
2005-07-29 09:15:00,91.084,91.134,91.05,91.114,636023972.0
2005-07-29 09:20:00,91.115,91.194,91.113,91.194,1393447585.0
2005-07-29 09:25:00,91.195,91.219,91.164,91.184,1137370368.0
2005-07-29 09:30:00,91.191,91.218,91.133,91.157,1429732055.0
2005-07-29 09:35:00,91.159,91.279,91.14,91.257,1280131362.0
2005-07-29 09:40:00,91.258,91.311,91.247,91.293,735075105.0
2005-07-29 09:45:00,91.287,91.302,91.274,91.28,511514183.0
2005-07-29 09:50:00,91.283,91.312,91.28,91.303,430168015.0
2005-07-29 09:55:00,91.303,91.324,91.283,91.313,900029570.0
2005-07-29 10:00:00,91.291,91.404,91.276,91.404,838190435.0
2005-07-29 10:05:00,91.405,91.405,91.323,91.323,998355742.0
2005-07-29 10:10:00,91.327,91.388,91.317,91.375,414572944.0
2005-07-29 10:15:00,91.372,91.374,91.286,91.309,1181125334.0
2005-07-29 10:20:00,91.308,91.353,91.281,91.317,879572572.0
2005-07-29 10:25:00,91.305,91.36,91.246,91.36,798690426.0
2005-07-29 10:30:00,91.361,91.361,91.3,91.308,847865698.0
2005-07-29 10:35:00,91.322,91.327,91.266,91.315,785807394.0
2005-07-29 10:40:00,91.313,91.358,91.279,91.321,1301587019.0
2005-07-29 10:45:00,91.326,91.341,91.275,91.335,1640346797.0
2005-07-29 10:50:00,91.332,91.347,91.276,91.307,1654840801.0
2005-07-29 10:55:00,91.302,91.321,91.26,91.321,934391426.0
2005-07-29 11:00:00,91.307,91.33,91.268,91.286,1842777201.0
2005-07-29 11:05:00,91.291,91.314,91.271,91.305,1840173079.0
2005-07-29 11:10:00,91.299,91.371,91.299,91.357,2189116389.0
2005-07-29 11:15:00,91.362,91.362,91.325,91.338,1122086685.0
2005-07-29 11:20:00,91.352,91.366,91.322,91.338,1526700997.0
2005-07-29 11:25:00,91.337,91.346,91.288,91.315,2438500852.0
2005-07-29 11:30:00,91.31,91.336,91.273,91.331,1070700650.0
2005-07-29 11:35:00,91.333,91.391,91.301,91.391,2118856312.0
2005-07-29 11:40:00,91.392,91.392,91.318,91.336,1756994643.0
2005-07-29 11:45:00,91.348,91.391,91.332,91.379,1123728245.0
2005-07-29 11:50:00,91.388,91.461,91.388,91.427,1967930149.0
2005-07-29 11:55:00,91.435,91.456,91.416,91.434,1498230656.0
2005-07-29 12:00:00,91.424,91.459,91.414,91.423,1919933200.0
2005-07-29 12:05:00,91.42,91.446,91.397,91.412,2154028155.0
2005-07-29 12:10:00,91.426,91.448,91.405,91.405,1185079577.0
2005-07-29 12:15:00,91.412,91.439,91.4,91.427,1335847759.0
2005-07-29 12:20:00,91.434,91.447,91.4,91.406,854140827.0
2005-07-29 12:25:00,91.415,91.497,91.411,91.471,766783964.0
2005-07-29 12:30:00,91.48,91.48,91.436,91.443,1086483794.0
2005-07-29 12:35:00,91.46,91.472,91.418,91.424,1032894661.0
2005-07-29 12:40:00,91.413,91.425,91.365,91.367,2307693911.0
2005-07-29 12:45:00,91.374,91.426,91.346,91.388,1876429389.0
2005-07-29 12:50:00,91.38,91.42,91.365,91.414,1811556328.0
2005-07-29 12:55:00,91.418,91.47,91.351,91.363,1735133124.0
2005-07-29 13:00:00,91.383,91.452,91.326,91.426,1786453080.0
2005-07-29 13:05:00,91.434,91.448,91.36,91.413,2382260481.0
2005-07-29 13:10:00,91.412,91.425,91.335,91.387,2220400114.0
2005-07-29 13:15:00,91.405,91.434,91.369,91.416,2344482289.0
2005-07-29 13:20:00,91.406,91.418,91.357,91.403,1802818169.0
2005-07-29 13:25:00,91.394,91.431,91.358,91.397,1603655413.0
2005-07-29 13:30:00,91.399,91.423,91.345,91.412,1904494596.0
2005-07-29 13:35:00,91.415,91.432,91.348,91.403,1427145402.0
2005-07-29 13:40:00,91.429,91.515,91.397,91.478,1470935745.0
2005-07-29 13:45:00,91.477,91.516,91.405,91.457,2040439396.0
2005-07-29 13:50:00,91.453,91.463,91.346,91.392,1986808573.0
2005-07-29 13:55:00,91.401,91.447,91.355,91.441,2478813046.0
2005-07-29 14:00:00,91.446,91.5,91.406,91.482,2393896975.0
2005-07-29 14:05:00,91.48,91.501,91.418,91.434,1682518681.0
2005-07-29 14:10:00,91.445,91.466,91.384,91.432,959330409.0
2005-07-29 14:15:00,91.426,91.454,91.353,91.435,1226377955.0
2005-07-29 14:20:00,91.428,91.442,91.307,91.337,813579720.0
2005-07-29 14:25:00,91.326,91.357,91.263,91.315,1278966588.0
2005-07-29 14:30:00,91.265,91.388,91.191,91.292,1161719077.0
2005-07-29 14:35:00,91.292,91.302,91.244,91.285,1033781938.0
2005-07-29 14:40:00,91.297,91.347,91.288,91.312,924323288.0
2005-07-29 14:45:00,91.31,91.386,91.28,91.376,1348751896.0
2005-07-29 14:50:00,91.379,91.385,91.326,91.364,1153876258.0
2005-07-29 14:55:00,91.371,91.384,91.3,91.352,2048090827.0
2005-07-29 15:00:00,91.362,91.366,91.285,91.307,1266110808.0
2005-07-29 15:05:00,91.298,91.378,91.267,91.359,746486911.0
2005-07-29 15:10:00,91.361,91.363,91.278,91.308,900853245.0
2005-07-29 15:15:00,91.302,91.356,91.289,91.35,1085506447.0
2005-07-29 15:20:00,91.345,91.405,91.326,91.381,957598922.0
2005-07-29 15:25:00,91.367,91.405,91.3,91.373,474316060.0
2005-07-29 15:30:00,91.372,91.416,91.339,91.36,535140816.0
2005-07-29 15:35:00,91.358,91.372,91.316,91.338,349586274.0
2005-07-29 15:40:00,91.335,91.425,91.312,91.384,610829692.0
2005-07-29 15:45:00,91.385,91.392,91.318,91.363,758340428.0
2005-07-29 15:50:00,91.369,91.423,91.344,91.37,1003999282.0
2005-07-29 15:55:00,91.378,91.378,91.227,91.29,1657396915.0
2005-07-29 16:00:00,91.296,91.318,91.189,91.259,941866652.0
2005-07-29 16:05:00,91.253,91.359,91.245,91.357,747822812.0
2005-07-29 16:10:00,91.35,91.35,91.247,91.305,839538698.0
2005-07-29 16:15:00,91.305,91.321,91.28,91.315,578464100.0
2005-07-29 16:20:00,91.308,91.366,91.258,91.366,533069378.0
2005-07-29 16:25:00,91.375,91.38,91.276,91.362,689758752.0
2005-07-29 16:30:00,91.35,91.408,91.286,91.407,420276901.0
2005-07-29 16:35:00,91.426,91.48,91.396,91.397,1054778486.0
2005-07-29 16:40:00,91.375,91.421,91.365,91.373,533197949.0
2005-07-29 16:45:00,91.371,91.401,91.342,91.385,767999197.0
2005-07-29 16:50:00,91.363,91.387,91.34,91.366,692450763.0
2005-07-29 16:55:00,91.367,91.398,91.269,91.393,650809255.0
2005-07-29 17:00:00,91.405,91.436,91.352,91.372,887575158.0
2005-07-29 17:05:00,91.388,91.478,91.388,91.45,605548189.0
2005-07-29 17:10:00,91.471,91.552,91.443,91.45,544930455.0
2005-07-29 17:15:00,91.441,91.487,91.407,91.432,636918305.0
2005-07-29 17:20:00,91.429,91.449,91.357,91.396,623924698.0
2005-07-29 17:25:00,91.384,91.488,91.343,91.468,1220291646.0
2005-07-29 17:30:00,91.482,91.493,91.434,91.462,332000047.0
2005-07-29 17:35:00,91.483,91.546,91.427,91.518,533296397.0
2005-07-29 17:40:00,91.513,91.541,91.462,91.469,552471612.0
2005-07-29 17:45:00,91.459,91.465,91.382,91.385,987471658.0
2005-07-29 17:50:00,91.379,91.456,91.379,91.426,556294313.0
2005-07-29 17:55:00,91.422,91.581,91.422,91.539,794062826.0
2005-07-29 18:00:00,91.54,91.559,91.468,91.501,970604652.0
2005-07-29 18:05:00,91.499,91.504,91.428,91.477,664389261.0
2005-07-29 18:10:00,91.472,91.495,91.423,91.492,986249650.0
2005-07-29 18:15:00,91.493,91.558,91.493,91.558,476791912.0
2005-07-29 18:20:00,91.525,91.602,91.525,91.583,541940254.0
2005-07-29 18:25:00,91.577,91.649,91.565,91.649,490609823.0
2005-07-29 18:30:00,91.643,91.743,91.638,91.743,426475692.0
2005-07-29 18:35:00,91.74,91.775,91.703,91.745,506815502.0
2005-07-29 18:40:00,91.744,91.793,91.715,91.717,611359719.0
2005-07-29 18:45:00,91.719,91.728,91.666,91.728,462824567.0
2005-07-29 18:50:00,91.72,91.794,91.703,91.793,465991263.0
2005-07-29 18:55:00,91.797,91.866,91.755,91.758,696608296.0
2005-07-29 19:00:00,91.731,91.752,91.698,91.727,693989819.0
2005-07-29 19:05:00,91.738,91.75,91.691,91.736,429943944.0
2005-07-29 19:10:00,91.742,91.753,91.718,91.724,379743301.0
2005-07-29 19:15:00,91.728,91.76,91.724,91.735,593260533.0
2005-07-29 19:20:00,91.738,91.744,91.685,91.695,980277943.0
2005-07-29 19:25:00,91.674,91.71,91.662,91.703,592012304.0
2005-07-29 19:30:00,91.714,91.741,91.706,91.737,746917530.0
2005-07-29 19:35:00,91.736,91.761,91.711,91.761,593486341.0
2005-07-29 19:40:00,91.75,91.761,91.712,91.723,608429350.0
2005-07-29 19:45:00,91.71,91.73,91.661,91.663,595203592.0
2005-07-29 19:50:00,91.672,91.738,91.663,91.734,489830772.0
2005-07-29 19:55:00,91.729,91.736,91.706,91.715,431304978.0
2005-07-29 20:00:00,91.722,91.74,91.687,91.713,521788677.0
2005-07-29 20:05:00,91.711,91.725,91.679,91.705,508919154.0
2005-07-29 20:10:00,91.7,91.725,91.674,91.697,471823736.0
2005-07-29 20:15:00,91.685,91.704,91.664,91.685,414214826.0
2005-07-29 20:20:00,91.689,91.696,91.651,91.676,566991085.0
2005-07-29 20:25:00,91.664,91.707,91.663,91.707,439051695.0
2005-07-29 20:30:00,91.711,91.774,91.701,91.766,366950374.0
2005-07-29 20:35:00,91.771,91.804,91.766,91.795,387602401.0
2005-07-29 20:40:00,91.794,91.824,91.777,91.787,433088045.0
2005-07-29 20:45:00,91.814,91.83,91.775,91.813,407082911.0
2005-07-29 20:50:00,91.827,91.836,91.789,91.8,372865401.0
2005-07-29 20:55:00,91.817,91.818,91.77,91.783,554811287.0
2005-07-29 21:00:00,91.78,91.792,91.766,91.788,466587804.0
2005-07-29 21:05:00,91.795,91.8,91.764,91.777,414281245.0
2005-07-29 21:10:00,91.785,91.796,91.728,91.783,434125634.0
2005-07-29 21:15:00,91.775,91.8,91.764,91.793,474296981.0
2005-07-29 21:20:00,91.791,91.801,91.758,91.785,438135626.0
2005-07-29 21:25:00,91.785,91.812,91.775,91.8,407940722.0
2005-07-29 21:30:00,91.805,91.81,91.78,91.797,286891879.0
2005-07-29 21:35:00,91.795,91.815,91.787,91.81,390347156.0
2005-07-29 21:40:00,91.797,91.821,91.779,91.793,454268943.0
2005-07-29 21:45:00,91.775,91.812,91.77,91.795,482083442.0
2005-07-29 21:50:00,91.795,91.811,91.78,91.793,543542091.0
2005-07-29 21:55:00,91.792,91.81,91.778,91.805,1305177330.0
2005-07-29 22:00:00,91.809,91.809,91.77,91.785,419652658.0
2005-07-29 22:05:00,91.788,91.805,91.777,91.796,460720203.0
2005-07-29 22:10:00,91.802,91.898,91.797,91.889,475105350.0
2005-07-29 22:15:00,91.869,91.889,91.855,91.865,508874707.0
2005-07-29 22:20:00,91.864,91.886,91.846,91.883,413617166.0
2005-07-29 22:25:00,91.88,91.883,91.823,91.869,640518922.0
2005-07-29 22:30:00,91.875,91.88,91.862,91.88,104117084.0
2005-07-31 23:05:00,91.885,92.091,91.885,92.07,402166347.0
2005-08-01 00:00:00,92.082,92.126,92.064,92.097,414430109.0
2005-08-01 00:05:00,92.097,92.097,92.053,92.06,535600591.0
2005-08-01 00:10:00,92.068,92.07,92.028,92.029,522430760.0
2005-08-01 00:15:00,92.046,92.07,92.021,92.057,888699369.0
2005-08-01 00:20:00,92.055,92.07,92.037,92.039,514930281.0
2005-08-01 00:25:00,92.04,92.093,92.022,92.083,524194818.0
2005-08-01 00:30:00,92.09,92.1,92.049,92.064,669204018.0
2005-08-01 00:35:00,92.065,92.082,92.055,92.065,835580888.0
2005-08-01 00:40:00,92.065,92.075,92.043,92.06,791527513.0
2005-08-01 00:45:00,92.06,92.07,92.035,92.055,872320322.0
2005-08-01 00:50:00,92.058,92.069,92.043,92.05,417875746.0
2005-08-01 00:55:00,92.058,92.084,92.055,92.06,705306399.0
2005-08-01 01:00:00,92.072,92.091,92.065,92.084,1844663674.0
2005-08-01 01:05:00,92.074,92.09,92.045,92.085,868487701.0
2005-08-01 01:10:00,92.09,92.098,92.07,92.08,977536579.0
2005-08-01 01:15:00,92.078,92.078,92.034,92.049,1878497564.0
2005-08-01 01:20:00,92.05,92.062,92.02,92.025,934568889.0
2005-08-01 01:25:00,92.023,92.026,91.972,91.984,1409995253.0
2005-08-01 01:30:00,91.983,91.999,91.929,91.943,1701226578.0
2005-08-01 01:35:00,91.935,91.935,91.847,91.923,789956013.0
2005-08-01 01:40:00,91.928,91.951,91.91,91.951,676360198.0
2005-08-01 01:45:00,91.953,91.978,91.95,91.972,477235723.0
2005-08-01 01:50:00,91.975,91.987,91.965,91.98,939730105.0
2005-08-01 01:55:00,91.98,91.98,91.945,91.973,724744136.0
2005-08-01 02:00:00,91.962,91.962,91.901,91.925,844260609.0
2005-08-01 02:05:00,91.925,91.94,91.875,91.94,478243439.0
2005-08-01 02:10:00,91.933,91.939,91.883,91.931,469830529.0
2005-08-01 02:15:00,91.928,91.942,91.9,91.9,783624809.0
2005-08-01 02:20:00,91.901,91.902,91.846,91.86,478361559.0
2005-08-01 02:25:00,91.868,91.873,91.817,91.871,1064457928.0
2005-08-01 02:30:00,91.866,91.878,91.845,91.856,758244392.0
2005-08-01 02:35:00,91.86,91.872,91.852,91.871,368886438.0
2005-08-01 02:40:00,91.875,91.902,91.849,91.892,349294632.0
2005-08-01 02:45:00,91.892,91.902,91.881,91.895,236917402.0
2005-08-01 02:50:00,91.879,91.879,91.854,91.875,237517467.0
2005-08-01 02:55:00,91.875,91.882,91.86,91.882,286194888.0
2005-08-01 03:00:00,91.877,91.893,91.856,91.87,403374328.0
2005-08-01 03:05:00,91.88,91.913,91.88,91.905,312266674.0
2005-08-01 03:10:00,91.921,91.936,91.911,91.915,717231642.0
2005-08-01 03:15:00,91.91,91.925,91.877,91.887,1014775547.0
2005-08-01 03:20:00,91.886,91.915,91.886,91.915,629511786.0
2005-08-01 03:25:00,91.917,91.918,91.885,91.885,524090594.0
2005-08-01 03:30:00,91.889,91.931,91.877,91.918,808272345.0
2005-08-01 03:35:00,91.925,91.93,91.896,91.917,1064775181.0
2005-08-01 03:40:00,91.915,91.951,91.901,91.937,949761657.0
2005-08-01 03:45:00,91.935,91.967,91.934,91.958,654669917.0
2005-08-01 03:50:00,91.957,91.973,91.928,91.934,1207291983.0
2005-08-01 03:55:00,91.937,91.949,91.908,91.924,2109324957.0
2005-08-01 04:00:00,91.93,91.93,91.886,91.903,1578449815.0
2005-08-01 04:05:00,91.895,91.913,91.888,91.903,929844772.0
2005-08-01 04:10:00,91.914,91.927,91.88,91.905,1349369898.0
2005-08-01 04:15:00,91.91,91.939,91.891,91.899,1883098399.0
2005-08-01 04:20:00,91.899,91.951,91.883,91.935,926295178.0
2005-08-01 04:25:00,91.927,91.947,91.91,91.932,1645159843.0
2005-08-01 04:30:00,91.931,91.935,91.888,91.897,1760798568.0
2005-08-01 04:35:00,91.896,91.896,91.817,91.823,1376807743.0
2005-08-01 04:40:00,91.825,91.838,91.762,91.797,867193041.0
2005-08-01 04:45:00,91.817,91.855,91.815,91.845,1412955601.0
2005-08-01 04:50:00,91.848,91.857,91.799,91.814,617636353.0
2005-08-01 04:55:00,91.819,91.831,91.8,91.831,523683058.0
2005-08-01 05:00:00,91.835,91.851,91.819,91.82,1211866006.0
2005-08-01 05:05:00,91.812,91.814,91.775,91.81,783102512.0
2005-08-01 05:10:00,91.811,91.879,91.76,91.859,716065297.0
2005-08-01 05:15:00,91.861,91.885,91.824,91.877,965460607.0
2005-08-01 05:20:00,91.883,92.045,91.883,92.027,967062166.0
2005-08-01 05:25:00,92.018,92.025,91.959,91.973,1029336365.0
2005-08-01 05:30:00,91.974,92.001,91.957,91.978,1152794358.0
2005-08-01 05:35:00,91.968,91.968,91.899,91.942,961767462.0
2005-08-01 05:40:00,91.948,91.948,91.903,91.926,1030995015.0
2005-08-01 05:45:00,91.927,91.95,91.916,91.92,730557902.0
2005-08-01 05:50:00,91.912,91.927,91.9,91.906,1455764238.0
2005-08-01 05:55:00,91.908,91.92,91.9,91.912,565944328.0
2005-08-01 06:00:00,91.909,91.929,91.895,91.918,1085081717.0
2005-08-01 06:05:00,91.913,91.936,91.908,91.92,1062067995.0
2005-08-01 06:10:00,91.897,91.922,91.897,91.912,1272668956.0
2005-08-01 06:15:00,91.915,91.943,91.903,91.928,1631771473.0
2005-08-01 06:20:00,91.932,91.934,91.879,91.902,1391970607.0
2005-08-01 06:25:00,91.902,91.919,91.882,91.903,2545106642.0
2005-08-01 06:30:00,91.895,91.913,91.863,91.887,2251354067.0
2005-08-01 06:35:00,91.874,91.893,91.826,91.859,3025448742.0
2005-08-01 06:40:00,91.87,91.87,91.834,91.85,2908195748.0
2005-08-01 06:45:00,91.852,91.859,91.818,91.818,574024506.0
2005-08-01 06:50:00,91.82,91.886,91.82,91.854,2937558932.0
2005-08-01 06:55:00,91.862,91.9,91.856,91.893,2784350343.0
2005-08-01 07:00:00,91.89,91.915,91.882,91.911,2241535731.0
2005-08-01 07:05:00,91.927,91.981,91.909,91.972,1491556676.0
2005-08-01 07:10:00,91.985,91.997,91.967,91.977,821708885.0
2005-08-01 07:15:00,91.978,92.004,91.977,91.985,1017474657.0
2005-08-01 07:20:00,91.977,92.022,91.975,92.02,759835939.0
2005-08-01 07:25:00,92.041,92.059,92.02,92.055,976857158.0
2005-08-01 07:30:00,92.06,92.06,92.02,92.033,1671909719.0
2005-08-01 07:35:00,92.034,92.076,92.007,92.008,1464105159.0
2005-08-01 07:40:00,92.005,92.049,92.0,92.041,1798689461.0
2005-08-01 07:45:00,92.05,92.052,92.01,92.024,1455083874.0
2005-08-01 07:50:00,92.022,92.048,92.01,92.013,1282835070.0
2005-08-01 07:55:00,91.995,92.019,91.962,92.01,1246102527.0
2005-08-01 08:00:00,92.012,92.031,91.991,92.007,2007096170.0
2005-08-01 08:05:00,92.018,92.051,92.007,92.045,1513675092.0
2005-08-01 08:10:00,92.041,92.07,92.017,92.027,1195662587.0
2005-08-01 08:15:00,92.034,92.034,91.983,91.993,1046381212.0
2005-08-01 08:20:00,91.995,92.022,91.976,91.99,1131693592.0
2005-08-01 08:25:00,91.997,92.016,91.978,91.996,2022431063.0
2005-08-01 08:30:00,91.999,92.044,91.998,92.044,1046653961.0
2005-08-01 08:35:00,92.031,92.047,92.006,92.012,840336992.0
2005-08-01 08:40:00,92.005,92.024,91.979,92.002,1488771362.0
2005-08-01 08:45:00,92.009,92.021,91.978,91.988,1432916989.0
2005-08-01 08:50:00,92.006,92.006,91.953,91.958,1258328490.0
2005-08-01 08:55:00,91.951,92.055,91.951,92.045,1029956305.0
2005-08-01 09:00:00,92.048,92.048,91.932,91.939,1469690352.0
2005-08-01 09:05:00,91.928,91.976,91.91,91.945,2200572836.0
2005-08-01 09:10:00,91.946,91.95,91.87,91.915,1357838506.0
2005-08-01 09:15:00,91.905,91.905,91.835,91.903,504078345.0
2005-08-01 09:20:00,91.912,91.935,91.886,91.91,1079137390.0
2005-08-01 09:25:00,91.906,91.935,91.867,91.873,1281041627.0
2005-08-01 09:30:00,91.878,91.928,91.868,91.912,1059992110.0
2005-08-01 09:35:00,91.923,91.985,91.906,91.958,1359605799.0
2005-08-01 09:40:00,91.958,91.98,91.943,91.973,840936237.0
2005-08-01 09:45:00,91.971,91.993,91.95,91.983,633570629.0
2005-08-01 09:50:00,91.988,92.001,91.946,91.962,405488496.0
2005-08-01 09:55:00,91.972,91.986,91.95,91.986,1050804411.0
2005-08-01 10:00:00,91.975,92.009,91.935,92.007,979361967.0
2005-08-01 10:05:00,92.004,92.03,91.98,91.999,944471696.0
2005-08-01 10:10:00,91.998,92.024,91.991,92.002,463112036.0
2005-08-01 10:15:00,91.982,91.987,91.905,91.952,1210907298.0
2005-08-01 10:20:00,91.96,91.984,91.814,91.824,856079926.0
2005-08-01 10:25:00,91.829,91.883,91.79,91.837,806322143.0
2005-08-01 10:30:00,91.835,91.876,91.808,91.845,999494179.0
2005-08-01 10:35:00,91.852,91.86,91.795,91.826,788859451.0
2005-08-01 10:40:00,91.824,91.877,91.792,91.854,1300691190.0
2005-08-01 10:45:00,91.834,91.86,91.742,91.809,1696383526.0
2005-08-01 10:50:00,91.808,91.896,91.77,91.869,1716151936.0
2005-08-01 10:55:00,91.857,91.913,91.839,91.903,1011458830.0
2005-08-01 11:00:00,91.89,91.915,91.882,91.902,1777976687.0
2005-08-01 11:05:00,91.907,91.907,91.865,91.88,1946867225.0
2005-08-01 11:10:00,91.873,91.898,91.798,91.832,2117901850.0
2005-08-01 11:15:00,91.838,91.867,91.817,91.836,982147531.0
2005-08-01 11:20:00,91.842,91.865,91.818,91.852,1598993515.0
2005-08-01 11:25:00,91.855,91.894,91.848,91.866,2560387447.0
2005-08-01 11:30:00,91.841,91.872,91.795,91.812,1169552647.0
2005-08-01 11:35:00,91.809,91.842,91.797,91.842,2114575709.0
2005-08-01 11:40:00,91.845,91.872,91.827,91.835,1636086529.0
2005-08-01 11:45:00,91.837,91.852,91.826,91.842,1170405444.0
2005-08-01 11:50:00,91.852,91.872,91.837,91.851,2175970079.0
2005-08-01 11:55:00,91.854,91.873,91.83,91.859,1344400050.0
2005-08-01 12:00:00,91.856,91.877,91.83,91.863,1970315007.0
2005-08-01 12:05:00,91.861,91.877,91.767,91.791,2099086823.0
2005-08-01 12:10:00,91.793,91.809,91.775,91.778,1143206293.0
2005-08-01 12:15:00,91.787,91.818,91.768,91.783,1151621936.0
2005-08-01 12:20:00,91.78,91.808,91.753,91.788,876785846.0
2005-08-01 12:25:00,91.785,91.819,91.765,91.78,1041686435.0
2005-08-01 12:30:00,91.776,91.801,91.759,91.798,918031451.0
2005-08-01 12:35:00,91.815,91.827,91.742,91.752,1104757491.0
2005-08-01 12:40:00,91.756,91.799,91.752,91.768,2035084737.0
2005-08-01 12:45:00,91.78,91.836,91.746,91.834,1765479346.0
2005-08-01 12:50:00,91.836,91.85,91.803,91.806,1831493636.0
2005-08-01 12:55:00,91.803,91.889,91.766,91.821,1772216818.0
2005-08-01 13:00:00,91.828,91.86,91.753,91.829,2089264088.0
2005-08-01 13:05:00,91.845,91.86,91.784,91.85,2003686523.0
2005-08-01 13:10:00,91.845,91.869,91.774,91.821,2028267964.0
2005-08-01 13:15:00,91.82,91.82,91.745,91.779,1959335042.0
2005-08-01 13:20:00,91.769,91.834,91.74,91.822,1846115183.0
2005-08-01 13:25:00,91.801,91.88,91.801,91.861,1616848482.0
2005-08-01 13:30:00,91.873,91.895,91.807,91.838,1899390386.0
2005-08-01 13:35:00,91.842,91.87,91.797,91.862,1526377947.0
2005-08-01 13:40:00,91.875,91.875,91.804,91.857,1335408823.0
2005-08-01 13:45:00,91.862,91.876,91.797,91.867,2304379304.0
2005-08-01 13:50:00,91.865,91.88,91.793,91.85,1956525123.0
2005-08-01 13:55:00,91.856,91.862,91.782,91.82,2708003451.0
2005-08-01 14:00:00,91.817,91.852,91.759,91.836,2398632813.0
2005-08-01 14:05:00,91.826,91.842,91.758,91.842,1680759474.0
2005-08-01 14:10:00,91.852,91.869,91.797,91.851,948163174.0
2005-08-01 14:15:00,91.844,91.844,91.759,91.8,1216156932.0
2005-08-01 14:20:00,91.797,91.803,91.736,91.795,814322601.0
2005-08-01 14:25:00,91.791,91.83,91.757,91.83,1282994349.0
2005-08-01 14:30:00,91.789,91.846,91.749,91.815,1324000663.0
2005-08-01 14:35:00,91.818,91.82,91.767,91.82,1051568576.0
2005-08-01 14:40:00,91.828,91.835,91.772,91.799,997395315.0
2005-08-01 14:45:00,91.785,91.793,91.764,91.779,1089488257.0
2005-08-01 14:50:00,91.779,91.8,91.751,91.786,1191525630.0
2005-08-01 14:55:00,91.788,91.803,91.672,91.743,2073496536.0
2005-08-01 15:00:00,91.743,91.805,91.675,91.783,1379427912.0
2005-08-01 15:05:00,91.783,91.822,91.761,91.803,929452443.0
2005-08-01 15:10:00,91.811,91.903,91.757,91.898,1056487759.0
2005-08-01 15:15:00,91.887,91.894,91.847,91.894,783464277.0
2005-08-01 15:20:00,91.878,91.897,91.863,91.882,828879929.0
2005-08-01 15:25:00,91.878,91.945,91.864,91.895,543785345.0
2005-08-01 15:30:00,91.88,92.025,91.863,92.01,647737604.0
2005-08-01 15:35:00,92.014,92.067,92.014,92.025,408303657.0
2005-08-01 15:40:00,92.028,92.05,92.002,92.021,766992925.0
2005-08-01 15:45:00,92.016,92.048,91.968,92.025,897210448.0
2005-08-01 15:50:00,92.035,92.049,91.989,92.018,1047017975.0
2005-08-01 15:55:00,92.017,92.062,91.994,92.061,1429771008.0
2005-08-01 16:00:00,92.058,92.162,92.047,92.124,862664117.0
2005-08-01 16:05:00,92.119,92.213,92.111,92.213,648323924.0
2005-08-01 16:10:00,92.246,92.29,92.208,92.275,714457539.0
2005-08-01 16:15:00,92.281,92.281,92.22,92.235,582398149.0
2005-08-01 16:20:00,92.223,92.237,92.163,92.226,572051385.0
2005-08-01 16:25:00,92.225,92.225,92.136,92.164,739026607.0
2005-08-01 16:30:00,92.163,92.244,92.163,92.201,559411305.0
2005-08-01 16:35:00,92.195,92.23,92.152,92.208,922098722.0
2005-08-01 16:40:00,92.186,92.19,92.135,92.188,528681345.0
2005-08-01 16:45:00,92.18,92.267,92.156,92.267,771328988.0
2005-08-01 16:50:00,92.283,92.331,92.269,92.319,561335631.0
2005-08-01 16:55:00,92.318,92.42,92.31,92.42,828086647.0
2005-08-01 17:00:00,92.42,92.431,92.341,92.398,795886270.0
2005-08-01 17:05:00,92.412,92.425,92.341,92.35,698643372.0
2005-08-01 17:10:00,92.339,92.404,92.286,92.347,493252146.0
2005-08-01 17:15:00,92.358,92.405,92.352,92.37,713967985.0
2005-08-01 17:20:00,92.373,92.445,92.353,92.445,584653234.0
2005-08-01 17:25:00,92.437,92.444,92.34,92.404,1111801985.0
2005-08-01 17:30:00,92.406,92.466,92.36,92.426,432119982.0
2005-08-01 17:35:00,92.432,92.435,92.363,92.409,593540549.0
2005-08-01 17:40:00,92.415,92.416,92.374,92.387,626584766.0
2005-08-01 17:45:00,92.385,92.407,92.323,92.357,962757955.0
2005-08-01 17:50:00,92.348,92.404,92.336,92.353,561366468.0
2005-08-01 17:55:00,92.336,92.368,92.317,92.364,764176348.0
2005-08-01 18:00:00,92.374,92.405,92.317,92.353,943238563.0
2005-08-01 18:05:00,92.347,92.39,92.319,92.39,725857733.0
2005-08-01 18:10:00,92.387,92.387,92.291,92.345,881546704.0
2005-08-01 18:15:00,92.34,92.36,92.337,92.36,543772133.0
2005-08-01 18:20:00,92.306,92.397,92.306,92.377,522678492.0
2005-08-01 18:25:00,92.366,92.379,92.344,92.367,464637074.0
2005-08-01 18:30:00,92.363,92.394,92.359,92.367,350299176.0
2005-08-01 18:35:00,92.359,92.389,92.347,92.368,572862366.0
2005-08-01 18:40:00,92.355,92.42,92.355,92.412,681191353.0
2005-08-01 18:45:00,92.418,92.419,92.365,92.419,434727791.0
2005-08-01 18:50:00,92.415,92.428,92.353,92.387,558487599.0
2005-08-01 18:55:00,92.378,92.389,92.349,92.349,554434300.0
2005-08-01 19:00:00,92.351,92.363,92.311,92.317,667886455.0
2005-08-01 19:05:00,92.318,92.356,92.305,92.345,537096006.0
2005-08-01 19:10:00,92.352,92.411,92.345,92.396,364099134.0
2005-08-01 19:15:00,92.398,92.485,92.396,92.485,515110257.0
2005-08-01 19:20:00,92.481,92.558,92.48,92.541,718871690.0
2005-08-01 19:25:00,92.529,92.69,92.529,92.637,568751418.0
2005-08-01 19:30:00,92.656,92.656,92.597,92.605,681642555.0
2005-08-01 19:35:00,92.598,92.627,92.572,92.605,490776187.0
2005-08-01 19:40:00,92.607,92.63,92.546,92.571,676056480.0
2005-08-01 19:45:00,92.56,92.577,92.533,92.555,606442370.0
2005-08-01 19:50:00,92.555,92.588,92.539,92.545,479190811.0
2005-08-01 19:55:00,92.532,92.533,92.498,92.498,444644112.0
2005-08-01 20:00:00,92.494,92.541,92.473,92.539,433363843.0
2005-08-01 20:05:00,92.538,92.549,92.508,92.535,503001932.0
2005-08-01 20:10:00,92.533,92.576,92.504,92.562,427510228.0
2005-08-01 20:15:00,92.564,92.594,92.552,92.575,370857487.0
2005-08-01 20:20:00,92.577,92.589,92.546,92.555,642906522.0
2005-08-01 20:25:00,92.545,92.615,92.545,92.615,563900829.0
2005-08-01 20:30:00,92.616,92.629,92.571,92.58,338953859.0
2005-08-01 20:35:00,92.598,92.62,92.589,92.61,380014463.0
2005-08-01 20:40:00,92.613,92.637,92.604,92.63,446750964.0
2005-08-01 20:45:00,92.644,92.679,92.625,92.654,566856398.0
2005-08-01 20:50:00,92.669,92.675,92.639,92.64,470226944.0
2005-08-01 20:55:00,92.651,92.651,92.575,92.591,662317314.0
2005-08-01 21:00:00,92.583,92.583,92.533,92.567,549953101.0
2005-08-01 21:05:00,92.578,92.609,92.571,92.591,435813664.0
2005-08-01 21:10:00,92.595,92.625,92.561,92.61,651187348.0
2005-08-01 21:15:00,92.608,92.616,92.58,92.61,466060544.0
2005-08-01 21:20:00,92.606,92.616,92.59,92.603,418351003.0
2005-08-01 21:25:00,92.605,92.605,92.585,92.593,474497207.0
2005-08-01 21:30:00,92.592,92.596,92.568,92.587,386895767.0
2005-08-01 21:35:00,92.584,92.593,92.562,92.569,524354456.0
2005-08-01 21:40:00,92.567,92.596,92.567,92.596,373315880.0
2005-08-01 21:45:00,92.585,92.597,92.552,92.569,649588149.0
2005-08-01 21:50:00,92.577,92.583,92.54,92.56,556192223.0
2005-08-01 21:55:00,92.562,92.587,92.555,92.587,1228219207.0
2005-08-01 22:00:00,92.585,92.595,92.552,92.571,383050596.0
2005-08-01 22:05:00,92.577,92.595,92.567,92.582,389778630.0
2005-08-01 22:10:00,92.577,92.585,92.565,92.585,290124366.0
2005-08-01 22:15:00,92.568,92.608,92.559,92.588,533837547.0
2005-08-01 22:20:00,92.595,92.6,92.579,92.593,388526778.0
2005-08-01 22:25:00,92.6,92.603,92.538,92.58,535299288.0
2005-08-01 22:30:00,92.582,92.588,92.559,92.58,737351725.0
2005-08-01 22:35:00,92.585,92.59,92.55,92.56,991094784.0
2005-08-01 22:40:00,92.568,92.596,92.563,92.593,804321289.0
2005-08-01 22:45:00,92.593,92.594,92.562,92.57,461403349.0
2005-08-01 22:50:00,92.57,92.579,92.52,92.523,748493203.0
2005-08-01 22:55:00,92.542,92.591,92.539,92.565,611173755.0
2005-08-01 23:20:00,92.56,92.593,92.556,92.581,271891703.0
2005-08-02 02:55:00,92.475,92.491,92.457,92.457,193976971.0
2005-08-02 03:00:00,92.458,92.482,92.434,92.461,453519308.0
2005-08-02 03:05:00,92.466,92.466,92.372,92.398,417252415.0
2005-08-02 03:10:00,92.403,92.428,92.398,92.418,667214536.0
2005-08-02 03:15:00,92.407,92.419,92.373,92.378,1023774853.0
2005-08-02 03:20:00,92.386,92.4,92.318,92.319,659629862.0
2005-08-02 03:25:00,92.32,92.334,92.236,92.242,526421314.0
2005-08-02 03:30:00,92.252,92.285,92.239,92.255,872946968.0
2005-08-02 03:35:00,92.255,92.259,92.201,92.22,1114002035.0
2005-08-02 03:40:00,92.216,92.231,92.187,92.222,977700042.0
2005-08-02 03:45:00,92.219,92.227,92.188,92.203,1087592154.0
2005-08-02 03:50:00,92.196,92.203,92.142,92.152,1176397006.0
2005-08-02 03:55:00,92.149,92.157,92.096,92.103,1299282212.0
2005-08-02 04:00:00,92.098,92.109,92.082,92.099,1461534100.0
2005-08-02 04:05:00,92.096,92.134,92.096,92.125,1056156213.0
2005-08-02 04:10:00,92.127,92.131,92.093,92.123,1265595650.0
2005-08-02 04:15:00,92.122,92.144,92.102,92.102,1754815285.0
2005-08-02 04:20:00,92.104,92.149,92.097,92.149,973795238.0
2005-08-02 04:25:00,92.135,92.145,92.043,92.109,1522144056.0
2005-08-02 04:30:00,92.118,92.152,92.118,92.15,2013647504.0
2005-08-02 04:35:00,92.161,92.176,92.142,92.158,1455322755.0
2005-08-02 04:40:00,92.16,92.176,92.134,92.145,1126977040.0
2005-08-02 04:45:00,92.147,92.147,92.119,92.122,1456792195.0
2005-08-02 04:50:00,92.121,92.171,92.104,92.171,799062452.0
2005-08-02 04:55:00,92.175,92.194,92.17,92.17,515068306.0
2005-08-02 05:00:00,92.175,92.185,92.162,92.175,1017902917.0
2005-08-02 05:05:00,92.175,92.182,92.15,92.172,740688403.0
2005-08-02 05:10:00,92.175,92.192,92.169,92.169,512503682.0
2005-08-02 05:15:00,92.18,92.216,92.161,92.208,954252495.0
2005-08-02 05:20:00,92.202,92.22,92.188,92.215,877779270.0
2005-08-02 05:25:00,92.212,92.233,92.202,92.217,1116497648.0
2005-08-02 05:30:00,92.231,92.231,92.19,92.19,775047185.0
2005-08-02 05:35:00,92.195,92.218,92.182,92.205,996458148.0
2005-08-02 05:40:00,92.207,92.207,92.138,92.14,1176828093.0
2005-08-02 05:45:00,92.147,92.163,92.117,92.125,624301905.0
2005-08-02 05:50:00,92.123,92.147,92.083,92.119,1463320107.0
2005-08-02 05:55:00,92.128,92.128,92.063,92.075,663145367.0
2005-08-02 06:00:00,92.063,92.079,92.043,92.064,1162049912.0
2005-08-02 06:05:00,92.06,92.091,92.055,92.086,1098799429.0
2005-08-02 06:10:00,92.084,92.099,92.066,92.075,937812658.0
2005-08-02 06:15:00,92.075,92.123,92.02,92.051,1736476506.0
2005-08-02 06:20:00,92.041,92.047,91.983,92.034,1259754524.0
2005-08-02 06:25:00,92.039,92.086,92.023,92.043,2428157761.0
2005-08-02 06:30:00,92.04,92.12,92.04,92.116,1871338616.0
2005-08-02 06:35:00,92.115,92.122,92.1,92.115,681266995.0
2005-08-02 06:40:00,92.12,92.165,92.1,92.148,2603051096.0
2005-08-02 06:45:00,92.153,92.159,92.115,92.14,2088319011.0
2005-08-02 06:50:00,92.139,92.173,92.129,92.148,3385375972.0
2005-08-02 06:55:00,92.136,92.15,92.109,92.147,763244495.0
2005-08-02 07:00:00,92.15,92.16,92.116,92.126,2608921184.0
2005-08-02 07:05:00,92.139,92.156,92.1,92.116,1542654834.0
2005-08-02 07:10:00,92.136,92.17,92.12,92.14,773275659.0
2005-08-02 07:15:00,92.137,92.172,92.132,92.148,1036521298.0
2005-08-02 07:20:00,92.145,92.155,92.126,92.14,857152657.0
2005-08-02 07:25:00,92.155,92.155,92.102,92.148,1089133372.0
2005-08-02 07:30:00,92.152,92.165,92.13,92.14,2012206309.0
2005-08-02 07:35:00,92.142,92.18,92.135,92.166,1494889472.0
2005-08-02 07:40:00,92.171,92.175,92.116,92.157,2024089323.0
2005-08-02 07:45:00,92.16,92.188,92.148,92.15,1188160922.0
2005-08-02 07:50:00,92.153,92.181,92.126,92.145,1347001303.0
2005-08-02 07:55:00,92.14,92.185,92.13,92.185,1462721125.0
2005-08-02 08:00:00,92.183,92.2,92.164,92.169,2129127864.0
2005-08-02 08:05:00,92.159,92.191,92.144,92.167,1419846265.0
2005-08-02 08:10:00,92.152,92.152,92.091,92.135,1038247982.0
2005-08-02 08:15:00,92.135,92.16,92.101,92.147,989254898.0
2005-08-02 08:20:00,92.158,92.177,92.109,92.128,1005338903.0
2005-08-02 08:25:00,92.134,92.197,92.118,92.167,1861729630.0
2005-08-02 08:30:00,92.159,92.159,92.092,92.107,1210814802.0
2005-08-02 08:35:00,92.087,92.121,92.065,92.082,751224561.0
2005-08-02 08:40:00,92.085,92.108,92.009,92.075,1248368785.0
2005-08-02 08:45:00,92.085,92.089,92.03,92.03,1411989000.0
2005-08-02 08:50:00,92.042,92.087,92.03,92.087,1162816435.0
2005-08-02 08:55:00,92.074,92.09,91.984,92.06,1350703318.0
2005-08-02 09:00:00,92.068,92.102,92.044,92.05,1429076913.0
2005-08-02 09:05:00,92.032,92.105,92.025,92.049,2005991033.0
2005-08-02 09:10:00,92.039,92.046,92.008,92.01,1267003955.0
2005-08-02 09:15:00,92.015,92.037,91.949,91.983,653611812.0
2005-08-02 09:20:00,91.987,92.012,91.928,91.959,1011121963.0
2005-08-02 09:25:00,91.943,91.954,91.902,91.92,1487033282.0
2005-08-02 09:30:00,91.922,91.924,91.879,91.918,1294004675.0
2005-08-02 09:35:00,91.913,91.917,91.875,91.904,1203614099.0
2005-08-02 09:40:00,91.902,91.964,91.902,91.961,899843793.0
2005-08-02 09:45:00,91.96,91.97,91.873,91.878,567827024.0
2005-08-02 09:50:00,91.889,91.935,91.885,91.901,373552412.0
2005-08-02 09:55:00,91.918,91.929,91.887,91.894,1198074477.0
2005-08-02 10:00:00,91.891,91.906,91.831,91.855,970705881.0
2005-08-02 10:05:00,91.844,91.863,91.819,91.83,1006464662.0
2005-08-02 10:10:00,91.834,91.875,91.834,91.844,452862391.0
2005-08-02 10:15:00,91.846,91.872,91.768,91.807,1164619503.0
2005-08-02 10:20:00,91.801,91.82,91.732,91.732,1015486658.0
2005-08-02 10:25:00,91.76,91.851,91.696,91.851,853968140.0
2005-08-02 10:30:00,91.851,91.885,91.833,91.842,1017388316.0
2005-08-02 10:35:00,91.848,91.866,91.78,91.829,903901547.0
2005-08-02 10:40:00,91.824,91.845,91.764,91.807,1376540648.0
2005-08-02 10:45:00,91.815,91.815,91.734,91.787,1773223268.0
2005-08-02 10:50:00,91.782,91.805,91.686,91.715,1625545122.0
2005-08-02 10:55:00,91.714,91.765,91.678,91.737,770538525.0
2005-08-02 11:00:00,91.725,91.746,91.697,91.725,1803472389.0
2005-08-02 11:05:00,91.732,91.742,91.702,91.717,1925222826.0
2005-08-02 11:10:00,91.708,91.741,91.708,91.736,1917409324.0
2005-08-02 11:15:00,91.74,91.74,91.699,91.708,1173674034.0
2005-08-02 11:20:00,91.707,91.725,91.679,91.719,1588695407.0
2005-08-02 11:25:00,91.713,91.746,91.673,91.744,2321404621.0
2005-08-02 11:30:00,91.741,91.777,91.694,91.743,1228261465.0
2005-08-02 11:35:00,91.738,91.793,91.729,91.793,2000403572.0
2005-08-02 11:40:00,91.79,91.848,91.78,91.848,1482393215.0
2005-08-02 11:45:00,91.854,91.867,91.826,91.859,1055516483.0
2005-08-02 11:50:00,91.885,91.943,91.873,91.93,2213340378.0
2005-08-02 11:55:00,91.94,91.957,91.9,91.91,1624498427.0
2005-08-02 12:00:00,91.904,91.968,91.883,91.935,2274393612.0
2005-08-02 12:05:00,91.943,91.977,91.924,91.936,2015886767.0
2005-08-02 12:10:00,91.943,91.977,91.928,91.95,1019209989.0
2005-08-02 12:15:00,91.968,91.974,91.929,91.962,880238370.0
2005-08-02 12:20:00,91.957,91.961,91.911,91.915,963819665.0
2005-08-02 12:25:00,91.926,91.986,91.91,91.978,890993052.0
2005-08-02 12:30:00,91.989,91.993,91.948,91.962,1079413422.0
2005-08-02 12:35:00,91.981,91.992,91.956,91.988,1074467329.0
2005-08-02 12:40:00,91.985,91.998,91.949,91.953,1949308779.0
2005-08-02 12:45:00,91.977,92.033,91.973,92.015,1658709750.0
2005-08-02 12:50:00,92.015,92.071,92.015,92.06,2034458827.0
2005-08-02 12:55:00,92.066,92.08,91.947,91.954,1477203748.0
2005-08-02 13:00:00,91.996,92.045,91.96,92.017,2065986782.0
2005-08-02 13:05:00,92.03,92.074,91.965,92.074,2201355129.0
2005-08-02 13:10:00,92.062,92.062,91.966,92.005,2266315516.0
2005-08-02 13:15:00,92.005,92.015,91.96,91.992,2291049000.0
2005-08-02 13:20:00,91.98,92.003,91.946,91.962,1561697474.0
2005-08-02 13:25:00,91.941,91.976,91.88,91.926,1822677200.0
2005-08-02 13:30:00,91.932,91.947,91.841,91.903,1826757124.0
2005-08-02 13:35:00,91.905,91.905,91.832,91.881,1585964064.0
2005-08-02 13:40:00,91.9,91.93,91.818,91.877,1534437611.0
2005-08-02 13:45:00,91.885,91.95,91.851,91.922,2264653838.0
2005-08-02 13:50:00,91.92,91.978,91.848,91.903,1687563361.0
2005-08-02 13:55:00,91.905,91.932,91.841,91.914,2456730639.0
2005-08-02 14:00:00,91.917,91.977,91.883,91.959,2563823011.0
2005-08-02 14:05:00,91.958,91.97,91.885,91.908,1601422202.0
2005-08-02 14:10:00,91.917,91.947,91.863,91.925,1107117879.0
2005-08-02 14:15:00,91.91,91.962,91.82,91.96,1173177479.0
2005-08-02 14:20:00,91.975,92.008,91.893,91.964,803275988.0
2005-08-02 14:25:00,91.959,92.027,91.95,91.995,1158448530.0
2005-08-02 14:30:00,91.962,92.175,91.962,92.154,1597077677.0
2005-08-02 14:35:00,92.147,92.215,92.09,92.183,791132518.0
2005-08-02 14:40:00,92.191,92.212,92.146,92.193,772894969.0
2005-08-02 14:45:00,92.185,92.189,92.138,92.177,1280415217.0
2005-08-02 14:50:00,92.161,92.179,92.0,92.0,1153463675.0
2005-08-02 14:55:00,91.994,92.08,91.944,92.002,1916921420.0
2005-08-02 15:00:00,92.005,92.075,91.954,92.075,1112449663.0
2005-08-02 15:05:00,92.086,92.109,92.017,92.036,857094995.0
2005-08-02 15:10:00,92.031,92.052,91.973,91.997,841536399.0
2005-08-02 15:15:00,92.004,92.008,91.878,91.925,817327494.0
2005-08-02 15:20:00,91.919,92.079,91.919,92.04,898509441.0
2005-08-02 15:25:00,92.035,92.127,92.032,92.127,432824677.0
2005-08-02 15:30:00,92.114,92.133,92.098,92.126,794880393.0
2005-08-02 15:35:00,92.124,92.157,92.107,92.147,351152080.0
2005-08-02 15:40:00,92.154,92.17,92.126,92.14,705264261.0
2005-08-02 15:45:00,92.157,92.207,92.125,92.195,939714949.0
2005-08-02 15:50:00,92.198,92.198,92.026,92.039,1074912244.0
2005-08-02 15:55:00,92.041,92.078,92.033,92.064,1641350676.0
2005-08-02 16:00:00,92.063,92.104,92.037,92.09,825567064.0
2005-08-02 16:05:00,92.103,92.104,92.064,92.081,639017051.0
2005-08-02 16:10:00,92.085,92.131,92.053,92.113,693408553.0
2005-08-02 16:15:00,92.112,92.122,92.08,92.117,540691580.0
2005-08-02 16:20:00,92.11,92.128,92.053,92.089,440327664.0
2005-08-02 16:25:00,92.097,92.105,92.002,92.064,767091868.0
2005-08-02 16:30:00,92.06,92.07,92.021,92.06,489518753.0
2005-08-02 16:35:00,92.053,92.072,91.998,92.067,1004510400.0
2005-08-02 16:40:00,92.072,92.114,92.061,92.114,600125825.0
2005-08-02 16:45:00,92.117,92.117,92.036,92.081,611523146.0
2005-08-02 16:50:00,92.078,92.11,92.047,92.082,486642613.0
2005-08-02 16:55:00,92.073,92.101,92.047,92.052,760853608.0
2005-08-02 17:00:00,92.048,92.066,91.965,92.003,769961278.0
2005-08-02 17:05:00,92.005,92.014,91.932,92.002,679041071.0
2005-08-02 17:10:00,92.001,92.001,91.939,91.945,419773805.0
2005-08-02 17:15:00,91.943,91.982,91.94,91.978,683826677.0
2005-08-02 17:20:00,91.979,91.982,91.925,91.925,695955900.0
2005-08-02 17:25:00,91.902,91.939,91.856,91.92,1344596213.0
2005-08-02 17:30:00,91.92,91.926,91.868,91.907,424543987.0
2005-08-02 17:35:00,91.913,91.934,91.86,91.917,406234441.0
2005-08-02 17:40:00,91.912,91.919,91.871,91.872,592028138.0
2005-08-02 17:45:00,91.875,91.91,91.799,91.799,966375595.0
2005-08-02 17:50:00,91.81,91.863,91.739,91.758,574120226.0
2005-08-02 17:55:00,91.755,91.78,91.744,91.772,695847737.0
2005-08-02 18:00:00,91.781,91.792,91.647,91.698,823590596.0
2005-08-02 18:05:00,91.692,91.709,91.57,91.624,738691329.0
2005-08-02 18:10:00,91.629,91.704,91.594,91.676,1026869044.0
2005-08-02 18:15:00,91.662,91.662,91.576,91.623,583208012.0
2005-08-02 18:20:00,91.578,91.64,91.578,91.596,380115675.0
2005-08-02 18:25:00,91.602,91.614,91.568,91.584,447040033.0
2005-08-02 18:30:00,91.583,91.609,91.581,91.584,390225459.0
2005-08-02 18:35:00,91.582,91.608,91.57,91.591,609511172.0
2005-08-02 18:40:00,91.577,91.666,91.577,91.655,723103385.0
2005-08-02 18:45:00,91.663,91.689,91.624,91.689,523794956.0
2005-08-02 18:50:00,91.686,91.707,91.632,91.704,543824714.0
2005-08-02 18:55:00,91.703,91.711,91.596,91.616,768402532.0
2005-08-02 19:00:00,91.617,91.634,91.589,91.589,580487898.0
2005-08-02 19:05:00,91.584,91.584,91.545,91.573,402646688.0
2005-08-02 19:10:00,91.575,91.592,91.537,91.562,385491108.0
2005-08-02 19:15:00,91.561,91.569,91.537,91.558,718934979.0
2005-08-02 19:20:00,91.561,91.574,91.531,91.568,770510975.0
2005-08-02 19:25:00,91.555,91.585,91.545,91.566,619751077.0
2005-08-02 19:30:00,91.582,91.588,91.549,91.571,709209974.0
2005-08-02 19:35:00,91.567,91.601,91.558,91.601,433578797.0
2005-08-02 19:40:00,91.594,91.594,91.55,91.557,511752824.0
2005-08-02 19:45:00,91.556,91.59,91.545,91.575,645822708.0
2005-08-02 19:50:00,91.582,91.594,91.558,91.581,550735357.0
2005-08-02 19:55:00,91.581,91.602,91.57,91.593,514536304.0
2005-08-02 20:00:00,91.593,91.593,91.522,91.565,432710332.0
2005-08-02 20:05:00,91.561,91.576,91.481,91.508,535779595.0
2005-08-02 20:10:00,91.513,91.546,91.5,91.532,513959773.0
2005-08-02 20:15:00,91.532,91.633,91.528,91.59,365723109.0
2005-08-02 20:20:00,91.587,91.597,91.567,91.577,777844128.0
2005-08-02 20:25:00,91.567,91.611,91.567,91.597,582171414.0
2005-08-02 20:30:00,91.596,91.614,91.558,91.57,407714369.0
2005-08-02 20:35:00,91.583,91.622,91.577,91.603,357695274.0
2005-08-02 20:40:00,91.604,91.632,91.593,91.602,412270693.0
2005-08-02 20:45:00,91.61,91.61,91.548,91.591,403377133.0
2005-08-02 20:50:00,91.601,91.613,91.578,91.58,342930856.0
2005-08-02 20:55:00,91.595,91.601,91.56,91.578,544752719.0
2005-08-02 21:00:00,91.577,91.588,91.537,91.561,427297429.0
2005-08-02 21:05:00,91.56,91.56,91.532,91.54,389280343.0
2005-08-02 21:10:00,91.542,91.563,91.501,91.534,545499810.0
2005-08-02 21:15:00,91.528,91.545,91.494,91.545,354034453.0
2005-08-02 21:20:00,91.543,91.575,91.522,91.565,390435710.0
2005-08-02 21:25:00,91.563,91.594,91.549,91.594,364420780.0
2005-08-02 21:30:00,91.593,91.605,91.577,91.587,472395030.0
2005-08-02 21:35:00,91.58,91.591,91.566,91.588,411817063.0
2005-08-02 21:40:00,91.587,91.6,91.56,91.583,353877817.0
2005-08-02 21:45:00,91.565,91.581,91.547,91.555,512289106.0
2005-08-02 21:50:00,91.557,91.572,91.526,91.54,578089285.0
2005-08-02 21:55:00,91.544,91.567,91.538,91.567,1168941211.0
2005-08-02 22:00:00,91.567,91.57,91.54,91.563,342043681.0
2005-08-02 22:05:00,91.568,91.572,91.519,91.546,548665742.0
2005-08-02 22:10:00,91.546,91.575,91.526,91.575,466185571.0
2005-08-02 22:15:00,91.572,91.58,91.555,91.565,484034707.0
2005-08-02 22:20:00,91.569,91.597,91.563,91.592,518272960.0
2005-08-02 22:25:00,91.59,91.59,91.489,91.538,574824734.0
2005-08-02 22:30:00,91.54,91.558,91.5,91.548,702520133.0
2005-08-02 22:35:00,91.537,91.55,91.504,91.523,1139064578.0
2005-08-02 22:40:00,91.528,91.55,91.464,91.477,853946378.0
2005-08-02 22:45:00,91.482,91.49,91.461,91.468,481392394.0
2005-08-02 22:50:00,91.468,91.47,91.424,91.443,841570602.0
2005-08-02 22:55:00,91.456,91.466,91.412,91.418,378593956.0
2005-08-02 23:20:00,91.405,91.405,91.34,91.35,240325581.0
2005-08-02 23:25:00,91.348,91.372,91.319,91.372,793775301.0
2005-08-02 23:30:00,91.375,91.377,91.324,91.358,670055116.0
2005-08-02 23:35:00,91.368,91.375,91.328,91.341,432956655.0
2005-08-02 23:40:00,91.347,91.354,91.332,91.354,213916317.0
2005-08-02 23:45:00,91.352,91.363,91.335,91.348,393006960.0
2005-08-02 23:50:00,91.349,91.354,91.321,91.345,442996354.0
2005-08-02 23:55:00,91.333,91.346,91.316,91.332,1082564530.0
2005-08-03 00:00:00,91.32,91.345,91.29,91.333,455106260.0
2005-08-03 00:05:00,91.337,91.35,91.287,91.346,335705291.0
2005-08-03 00:15:00,91.357,91.377,91.354,91.377,112735158.0
2005-08-03 00:20:00,91.382,91.421,91.373,91.421,441949625.0
2005-08-03 00:25:00,91.43,91.446,91.427,91.442,186962501.0
2005-08-03 00:30:00,91.442,91.475,91.433,91.465,696471756.0
2005-08-03 00:35:00,91.465,91.49,91.455,91.49,285780552.0
2005-08-03 00:45:00,91.483,91.483,91.439,91.465,605321236.0
2005-08-03 00:50:00,91.464,91.475,91.447,91.465,1240857482.0
2005-08-03 00:55:00,91.46,91.495,91.453,91.475,2016015406.0
2005-08-03 01:00:00,91.485,91.523,91.485,91.518,1912636508.0
2005-08-03 01:05:00,91.507,91.525,91.495,91.517,1125344113.0
2005-08-03 01:10:00,91.523,91.53,91.503,91.515,1063667655.0
2005-08-03 01:15:00,91.516,91.535,91.471,91.471,2276933729.0
2005-08-03 01:20:00,91.482,91.504,91.473,91.493,1079326430.0
2005-08-03 01:25:00,91.497,91.514,91.485,91.495,1132359119.0
2005-08-03 01:30:00,91.493,91.51,91.487,91.505,1174798585.0
2005-08-03 01:35:00,91.513,91.54,91.507,91.524,1576406997.0
2005-08-03 01:40:00,91.516,91.524,91.501,91.514,810982484.0
2005-08-03 01:45:00,91.523,91.555,91.514,91.532,959291116.0
2005-08-03 01:50:00,91.535,91.54,91.489,91.517,834166449.0
2005-08-03 01:55:00,91.52,91.52,91.465,91.498,705183916.0
2005-08-03 02:00:00,91.507,91.546,91.47,91.52,700036934.0
2005-08-03 02:05:00,91.535,91.551,91.497,91.551,557750173.0
2005-08-03 02:10:00,91.559,91.689,91.559,91.664,356473544.0
2005-08-03 02:15:00,91.668,91.755,91.664,91.74,691084165.0
2005-08-03 02:20:00,91.743,91.757,91.728,91.747,637650498.0
2005-08-03 02:25:00,91.749,91.755,91.654,91.715,950533009.0
2005-08-03 02:30:00,91.72,91.787,91.7,91.77,814589191.0
2005-08-03 02:35:00,91.773,91.788,91.768,91.787,271530757.0
2005-08-03 02:40:00,91.792,91.8,91.79,91.795,275244207.0
2005-08-03 03:40:00,91.803,91.847,91.795,91.8,706820752.0
2005-08-03 03:45:00,91.801,91.841,91.773,91.813,890580158.0
2005-08-03 03:50:00,91.814,91.847,91.81,91.838,1327502296.0
2005-08-03 03:55:00,91.84,91.855,91.798,91.823,1789912078.0
2005-08-03 04:00:00,91.831,91.893,91.808,91.883,1510528971.0
2005-08-03 04:05:00,91.893,91.906,91.832,91.86,855573722.0
2005-08-03 04:10:00,91.868,91.894,91.78,91.78,1259446630.0
2005-08-03 04:15:00,91.778,91.823,91.774,91.815,1924812020.0
2005-08-03 04:20:00,91.819,91.834,91.805,91.815,953223215.0
2005-08-03 04:25:00,91.807,91.821,91.785,91.811,1530202561.0
2005-08-03 04:30:00,91.812,91.843,91.795,91.833,1848759047.0
2005-08-03 04:35:00,91.836,91.849,91.809,91.849,788246100.0
2005-08-03 04:40:00,91.853,91.869,91.803,91.803,904477974.0
2005-08-03 04:45:00,91.795,91.795,91.737,91.772,1404016873.0
2005-08-03 04:50:00,91.77,91.77,91.737,91.743,795932195.0
2005-08-03 04:55:00,91.748,91.772,91.745,91.759,485897995.0
2005-08-03 05:00:00,91.767,91.787,91.755,91.768,927272624.0
2005-08-03 05:05:00,91.765,91.81,91.737,91.787,799447368.0
2005-08-03 05:10:00,91.78,91.812,91.765,91.783,646531059.0
2005-08-03 05:15:00,91.784,91.8,91.77,91.8,847544744.0
2005-08-03 05:20:00,91.795,91.814,91.772,91.805,1103610580.0
2005-08-03 05:25:00,91.804,91.845,91.799,91.825,945374247.0
2005-08-03 05:30:00,91.823,91.842,91.805,91.805,1074454992.0
2005-08-03 05:35:00,91.805,91.826,91.795,91.82,956936938.0
2005-08-03 05:40:00,91.836,91.868,91.829,91.849,1022362982.0
2005-08-03 05:45:00,91.86,91.911,91.86,91.901,753495747.0
2005-08-03 05:50:00,91.905,91.949,91.901,91.935,1576898131.0
2005-08-03 05:55:00,91.937,91.952,91.894,91.903,652467628.0
2005-08-03 06:00:00,91.895,91.901,91.864,91.894,1082547572.0
2005-08-03 06:05:00,91.89,91.9,91.85,91.886,1043070254.0
2005-08-03 06:10:00,91.895,91.911,91.855,91.865,1006655032.0
2005-08-03 06:15:00,91.867,91.895,91.86,91.88,1454064206.0
2005-08-03 06:20:00,91.875,91.878,91.847,91.874,1238377073.0
2005-08-03 06:25:00,91.876,91.902,91.858,91.872,2604052117.0
2005-08-03 06:30:00,91.861,91.876,91.842,91.875,2086373885.0
2005-08-03 06:35:00,91.874,91.88,91.838,91.857,2928469642.0
2005-08-03 06:40:00,91.875,91.889,91.841,91.85,3111423319.0
2005-08-03 06:45:00,91.853,91.877,91.83,91.859,2509885212.0
2005-08-03 06:50:00,91.86,91.869,91.835,91.845,3136656592.0
2005-08-03 06:55:00,91.854,91.89,91.843,91.883,2982645591.0
2005-08-03 07:00:00,91.885,91.922,91.874,91.895,2319373716.0
2005-08-03 07:05:00,91.915,91.943,91.881,91.895,1659652267.0
2005-08-03 07:10:00,91.9,91.905,91.875,91.895,903713198.0
2005-08-03 07:15:00,91.893,91.899,91.875,91.878,946772683.0
2005-08-03 07:20:00,91.875,91.913,91.865,91.897,633964670.0
2005-08-03 07:25:00,91.893,91.898,91.873,91.896,1115666041.0
2005-08-03 07:30:00,91.902,91.922,91.862,91.863,2084972416.0
2005-08-03 07:35:00,91.86,91.895,91.849,91.879,1458108025.0
2005-08-03 07:40:00,91.881,91.887,91.852,91.859,2186190771.0
2005-08-03 07:45:00,91.862,91.883,91.848,91.868,1137261564.0
2005-08-03 07:50:00,91.878,91.878,91.865,91.871,225884082.0
2005-08-03 07:55:00,91.861,91.889,91.853,91.88,1421888116.0
2005-08-03 08:00:00,91.877,91.923,91.859,91.917,1860347307.0
2005-08-03 08:05:00,91.909,91.927,91.879,91.903,1342097147.0
2005-08-03 08:10:00,91.902,91.934,91.869,91.869,1147359569.0
2005-08-03 08:15:00,91.872,91.898,91.818,91.84,955751603.0
2005-08-03 08:20:00,91.84,91.931,91.835,91.917,1044994772.0
2005-08-03 08:25:00,91.905,91.956,91.888,91.901,1747095919.0
2005-08-03 08:30:00,91.901,91.915,91.863,91.878,1294916777.0
2005-08-03 08:35:00,91.868,91.88,91.822,91.83,791998012.0
2005-08-03 08:40:00,91.815,91.896,91.814,91.885,1301500993.0
2005-08-03 08:45:00,91.888,91.908,91.865,91.881,1376634637.0
2005-08-03 08:50:00,91.888,91.907,91.864,91.907,1050841669.0
2005-08-03 08:55:00,91.901,91.903,91.876,91.892,1137159573.0
2005-08-03 09:00:00,91.889,91.946,91.878,91.941,1436471820.0
2005-08-03 09:05:00,91.927,91.992,91.923,91.971,2181819681.0
2005-08-03 09:10:00,91.993,92.021,91.94,91.963,1444161725.0
2005-08-03 09:15:00,91.958,91.96,91.94,91.94,594605511.0
2005-08-03 09:20:00,91.94,91.95,91.927,91.95,1224044365.0
2005-08-03 09:25:00,91.945,91.981,91.94,91.973,1169419137.0
2005-08-03 09:30:00,91.971,92.007,91.95,91.99,1225681514.0
2005-08-03 09:35:00,91.994,92.021,91.969,92.005,1312515763.0
2005-08-03 09:40:00,92.0,92.053,91.988,92.033,1010903188.0
2005-08-03 09:45:00,92.022,92.049,91.987,92.011,434821469.0
2005-08-03 09:50:00,92.012,92.023,91.949,91.956,389821878.0
2005-08-03 09:55:00,91.969,91.992,91.947,91.983,1376391710.0
2005-08-03 10:00:00,91.976,91.996,91.94,91.984,836229307.0
2005-08-03 10:05:00,91.982,91.994,91.933,91.939,760800412.0
2005-08-03 10:10:00,91.94,91.973,91.932,91.943,355079448.0
2005-08-03 10:15:00,91.95,91.967,91.894,91.929,1333401990.0
2005-08-03 10:20:00,91.925,91.954,91.893,91.916,1055406539.0
2005-08-03 10:25:00,91.916,91.987,91.872,91.98,822554087.0
2005-08-03 10:30:00,91.976,92.016,91.952,91.952,1062344068.0
2005-08-03 10:35:00,91.953,91.992,91.93,91.972,814279368.0
2005-08-03 10:40:00,91.972,92.025,91.939,92.002,1373068070.0
2005-08-03 10:45:00,92.012,92.039,91.943,92.003,1929476488.0
2005-08-03 10:50:00,91.996,92.033,91.947,91.971,1663677505.0
2005-08-03 10:55:00,91.968,91.97,91.905,91.948,981137490.0
2005-08-03 11:00:00,91.937,91.956,91.849,91.853,1605333265.0
2005-08-03 11:05:00,91.85,91.899,91.821,91.867,1766532720.0
2005-08-03 11:10:00,91.863,91.907,91.854,91.895,2052344613.0
2005-08-03 11:15:00,91.9,91.9,91.86,91.86,1090477567.0
2005-08-03 11:20:00,91.865,91.896,91.814,91.817,1515377652.0
2005-08-03 11:25:00,91.808,91.895,91.79,91.887,2417082368.0
2005-08-03 11:30:00,91.883,91.89,91.809,91.871,1070724658.0
2005-08-03 11:35:00,91.866,91.878,91.822,91.836,2136672882.0
2005-08-03 11:40:00,91.815,91.836,91.763,91.792,1645300048.0
2005-08-03 11:45:00,91.79,91.809,91.739,91.767,1033437017.0
2005-08-03 11:50:00,91.773,91.838,91.751,91.829,2052348713.0
2005-08-03 11:55:00,91.83,91.83,91.781,91.785,1892673732.0
2005-08-03 12:00:00,91.774,91.819,91.768,91.81,2121990407.0
2005-08-03 12:05:00,91.812,91.855,91.807,91.817,2270154525.0
2005-08-03 12:10:00,91.827,91.852,91.814,91.82,1093453970.0
2005-08-03 12:15:00,91.832,91.86,91.818,91.845,968683117.0
2005-08-03 12:20:00,91.856,91.856,91.788,91.789,862735985.0
2005-08-03 12:25:00,91.786,91.798,91.736,91.768,914356953.0
2005-08-03 12:30:00,91.778,91.795,91.759,91.782,993440869.0
2005-08-03 12:35:00,91.79,91.79,91.735,91.766,1101516107.0
2005-08-03 12:40:00,91.768,91.778,91.709,91.737,1918934558.0
2005-08-03 12:45:00,91.777,91.84,91.759,91.827,1577690017.0
2005-08-03 12:50:00,91.816,91.827,91.668,91.685,1885478438.0
2005-08-03 12:55:00,91.694,91.768,91.68,91.68,1741059652.0
2005-08-03 13:00:00,91.694,91.725,91.643,91.69,2008337263.0
2005-08-03 13:05:00,91.707,91.716,91.626,91.685,2066612277.0
2005-08-03 13:10:00,91.686,91.686,91.585,91.655,2324093754.0
2005-08-03 13:15:00,91.652,91.655,91.595,91.65,2308521727.0
2005-08-03 13:20:00,91.64,91.675,91.592,91.658,1785071459.0
2005-08-03 13:25:00,91.655,91.683,91.607,91.635,1747517010.0
2005-08-03 13:30:00,91.642,91.698,91.625,91.665,1718251128.0
2005-08-03 13:35:00,91.676,91.695,91.607,91.644,1455494776.0
2005-08-03 13:40:00,91.65,91.68,91.595,91.628,1319153270.0
2005-08-03 13:45:00,91.632,91.677,91.583,91.677,2355484813.0
2005-08-03 13:50:00,91.675,91.744,91.661,91.701,1827644443.0
2005-08-03 13:55:00,91.707,91.722,91.628,91.688,2824654937.0
2005-08-03 14:00:00,91.685,91.777,91.649,91.754,2440586110.0
2005-08-03 14:05:00,91.743,91.75,91.693,91.742,1724749061.0
2005-08-03 14:10:00,91.754,91.765,91.685,91.749,945719912.0
2005-08-03 14:15:00,91.769,91.806,91.714,91.8,1053771287.0
2005-08-03 14:20:00,91.811,91.823,91.672,91.713,675237178.0
2005-08-03 14:25:00,91.718,91.736,91.64,91.682,1160156959.0
2005-08-03 14:30:00,91.645,91.761,91.645,91.737,1353073017.0
2005-08-03 14:35:00,91.751,91.818,91.711,91.818,1011685748.0
2005-08-03 14:40:00,91.825,91.868,91.816,91.816,762568183.0
2005-08-03 14:45:00,91.79,91.79,91.694,91.7,1195244185.0
2005-08-03 14:50:00,91.698,91.702,91.657,91.694,1302285548.0
2005-08-03 14:55:00,91.697,91.774,91.647,91.767,1931523359.0
2005-08-03 15:00:00,91.762,91.783,91.693,91.767,1208498951.0
2005-08-03 15:05:00,91.769,91.809,91.685,91.698,797445742.0
2005-08-03 15:10:00,91.698,91.726,91.638,91.722,938329254.0
2005-08-03 15:15:00,91.716,91.721,91.656,91.676,809334878.0
2005-08-03 15:20:00,91.678,91.683,91.639,91.657,824198423.0
2005-08-03 15:25:00,91.655,91.672,91.621,91.67,582017991.0
2005-08-03 15:30:00,91.66,91.677,91.626,91.635,628281132.0
2005-08-03 15:35:00,91.64,91.645,91.559,91.596,385125845.0
2005-08-03 15:40:00,91.578,91.624,91.576,91.613,698157629.0
2005-08-03 15:45:00,91.623,91.655,91.615,91.636,922887885.0
2005-08-03 15:50:00,91.648,91.745,91.63,91.742,1027471383.0
2005-08-03 15:55:00,91.736,91.785,91.714,91.749,1539705669.0
2005-08-03 16:00:00,91.733,91.761,91.654,91.714,722190692.0
2005-08-03 16:05:00,91.735,91.756,91.711,91.733,483650777.0
2005-08-03 16:10:00,91.732,91.741,91.665,91.709,891914024.0
2005-08-03 16:15:00,91.709,91.778,91.705,91.765,522560430.0
2005-08-03 16:20:00,91.76,91.774,91.718,91.732,630129996.0
2005-08-03 16:25:00,91.742,91.751,91.679,91.725,857109455.0
2005-08-03 16:30:00,91.739,91.782,91.708,91.768,520589691.0
2005-08-03 16:35:00,91.744,91.778,91.67,91.727,998609313.0
2005-08-03 16:40:00,91.717,91.735,91.603,91.632,548249103.0
2005-08-03 16:45:00,91.636,91.671,91.601,91.635,627656828.0
2005-08-03 16:50:00,91.631,91.671,91.612,91.625,614393750.0
2005-08-03 16:55:00,91.631,91.631,91.532,91.567,698116220.0
2005-08-03 17:00:00,91.551,91.587,91.528,91.545,878178134.0
2005-08-03 17:05:00,91.554,91.565,91.483,91.528,696264160.0
2005-08-03 17:45:00,91.549,91.57,91.512,91.512,259006565.0
2005-08-03 17:50:00,91.51,91.6,91.51,91.578,414473856.0
2005-08-03 17:55:00,91.568,91.568,91.492,91.524,898664500.0
2005-08-03 18:00:00,91.547,91.595,91.53,91.552,850045338.0
2005-08-03 18:05:00,91.545,91.575,91.504,91.562,849281103.0
2005-08-03 18:10:00,91.566,91.61,91.527,91.569,945092136.0
2005-08-03 18:15:00,91.551,91.566,91.518,91.542,593744335.0
2005-08-03 18:20:00,91.496,91.553,91.496,91.529,411033605.0
2005-08-03 18:25:00,91.519,91.543,91.509,91.526,445141137.0
2005-08-03 18:30:00,91.531,91.573,91.517,91.573,410923762.0
2005-08-03 18:35:00,91.574,91.586,91.461,91.473,492396797.0
2005-08-03 18:40:00,91.446,91.49,91.446,91.486,725576287.0
2005-08-03 18:45:00,91.489,91.507,91.44,91.502,435574656.0
2005-08-03 18:50:00,91.499,91.512,91.423,91.447,504258630.0
2005-08-03 18:55:00,91.443,91.477,91.415,91.443,753612810.0
2005-08-03 19:00:00,91.431,91.431,91.341,91.355,693147112.0
2005-08-03 19:05:00,91.36,91.395,91.351,91.385,547953730.0
2005-08-03 19:10:00,91.392,91.429,91.385,91.397,363443387.0
2005-08-03 19:15:00,91.391,91.422,91.375,91.412,736347348.0
2005-08-03 19:20:00,91.414,91.422,91.383,91.391,867572537.0
2005-08-03 19:25:00,91.376,91.405,91.372,91.389,548731538.0
2005-08-03 19:30:00,91.396,91.412,91.376,91.399,586666819.0
2005-08-03 19:35:00,91.399,91.44,91.399,91.437,542871200.0
2005-08-03 19:40:00,91.431,91.431,91.381,91.42,540877809.0
2005-08-03 19:45:00,91.41,91.441,91.41,91.425,495492425.0
2005-08-03 19:50:00,91.422,91.436,91.413,91.425,523642540.0
2005-08-03 19:55:00,91.432,91.433,91.41,91.415,393279560.0
2005-08-03 20:00:00,91.411,91.412,91.328,91.38,327649971.0
2005-08-03 20:05:00,91.378,91.419,91.342,91.414,520623255.0
2005-08-03 20:10:00,91.411,91.432,91.37,91.417,259475743.0
2005-08-03 20:15:00,91.381,91.381,91.339,91.356,333434617.0
2005-08-03 20:20:00,91.339,91.37,91.319,91.358,497624310.0
2005-08-03 20:25:00,91.344,91.363,91.319,91.346,534005468.0
2005-08-03 20:30:00,91.343,91.343,91.305,91.308,401805236.0
2005-08-03 20:35:00,91.311,91.336,91.297,91.318,355005560.0
2005-08-03 20:40:00,91.311,91.325,91.295,91.31,417204314.0
2005-08-03 20:45:00,91.315,91.332,91.275,91.307,445171265.0
2005-08-03 20:50:00,91.32,91.336,91.3,91.308,410093777.0
2005-08-03 20:55:00,91.31,91.31,91.238,91.267,571841130.0
2005-08-03 21:00:00,91.273,91.289,91.267,91.28,547071372.0
2005-08-03 21:05:00,91.28,91.283,91.246,91.262,429453979.0
2005-08-03 21:10:00,91.262,91.321,91.225,91.3,556727858.0
2005-08-03 21:15:00,91.295,91.31,91.268,91.29,340422488.0
2005-08-03 21:20:00,91.288,91.288,91.247,91.254,306663163.0
2005-08-03 21:25:00,91.257,91.29,91.245,91.273,583996754.0
2005-08-03 21:30:00,91.277,91.291,91.261,91.279,409274595.0
2005-08-03 21:35:00,91.266,91.269,91.248,91.263,292271868.0
2005-08-03 21:40:00,91.266,91.29,91.265,91.28,377558967.0
2005-08-03 21:45:00,91.264,91.278,91.232,91.245,395770055.0
2005-08-03 21:50:00,91.245,91.262,91.23,91.26,437888830.0
2005-08-03 21:55:00,91.263,91.305,91.24,91.285,1379526708.0
2005-08-03 22:00:00,91.29,91.308,91.276,91.308,353345343.0
2005-08-03 22:05:00,91.317,91.32,91.275,91.284,527369838.0
2005-08-03 22:10:00,91.276,91.295,91.267,91.295,369101422.0
2005-08-03 22:15:00,91.28,91.296,91.268,91.275,500914474.0
2005-08-03 22:20:00,91.281,91.286,91.24,91.26,325049399.0
2005-08-03 22:25:00,91.26,91.26,91.202,91.249,637439584.0
2005-08-03 22:30:00,91.253,91.294,91.23,91.286,756861959.0
2005-08-03 22:35:00,91.282,91.294,91.263,91.281,1231400398.0
2005-08-03 22:40:00,91.288,91.3,91.28,91.294,360810324.0
2005-08-03 22:45:00,91.292,91.292,91.235,91.248,487839598.0
2005-08-03 22:50:00,91.25,91.26,91.228,91.243,788223867.0
2005-08-03 22:55:00,91.255,91.274,91.24,91.265,566638210.0
2005-08-03 23:30:00,91.252,91.254,91.226,91.239,604731194.0
2005-08-03 23:35:00,91.25,91.275,91.244,91.261,198366608.0
2005-08-03 23:40:00,91.26,91.282,91.25,91.262,481504508.0
2005-08-03 23:45:00,91.264,91.306,91.264,91.295,459500537.0
2005-08-03 23:50:00,91.303,91.334,91.291,91.328,378642279.0
2005-08-03 23:55:00,91.334,91.342,91.288,91.321,1030524438.0
2005-08-04 00:00:00,91.31,91.313,91.256,91.31,410824363.0
2005-08-04 00:05:00,91.323,91.345,91.315,91.33,409869433.0
2005-08-04 00:10:00,91.34,91.351,91.33,91.343,570668685.0
2005-08-04 00:15:00,91.348,91.354,91.329,91.344,1052718345.0
2005-08-04 00:20:00,91.342,91.404,91.339,91.385,602088455.0
2005-08-04 00:25:00,91.391,91.396,91.329,91.353,510458876.0
2005-08-04 00:30:00,91.36,91.37,91.35,91.36,935519826.0
2005-08-04 00:35:00,91.365,91.4,91.349,91.388,1040554613.0
2005-08-04 00:40:00,91.387,91.395,91.364,91.37,827173066.0
2005-08-04 00:45:00,91.371,91.392,91.35,91.371,814350026.0
2005-08-04 00:50:00,91.372,91.389,91.345,91.355,1268033992.0
2005-08-04 00:55:00,91.35,91.381,91.327,91.357,1838864611.0
2005-08-04 01:00:00,91.342,91.351,91.268,91.289,1810587043.0
2005-08-04 01:05:00,91.29,91.323,91.27,91.312,1123287741.0
2005-08-04 01:10:00,91.327,91.328,91.294,91.315,1104965276.0
2005-08-04 01:15:00,91.315,91.335,91.294,91.294,1904552894.0
2005-08-04 01:20:00,91.301,91.321,91.298,91.315,882274230.0
2005-08-04 01:25:00,91.311,91.311,91.238,91.281,1449752997.0
2005-08-04 01:30:00,91.285,91.315,91.283,91.312,1755888502.0
2005-08-04 01:35:00,91.32,91.365,91.305,91.353,1355132069.0
2005-08-04 01:40:00,91.347,91.399,91.347,91.387,790958146.0
2005-08-04 01:45:00,91.39,91.39,91.362,91.364,1429151924.0
2005-08-04 01:50:00,91.365,91.394,91.356,91.387,696248481.0
2005-08-04 01:55:00,91.395,91.409,91.369,91.386,751244688.0
2005-08-04 02:00:00,91.382,91.416,91.347,91.392,633367828.0
2005-08-04 02:05:00,91.4,91.4,91.347,91.398,501498307.0
2005-08-04 02:10:00,91.393,91.397,91.347,91.353,452829359.0
2005-08-04 02:15:00,91.347,91.41,91.344,91.4,660477540.0
2005-08-04 02:20:00,91.4,91.413,91.379,91.406,353741117.0
2005-08-04 02:25:00,91.417,91.475,91.401,91.465,1015095619.0
2005-08-04 02:30:00,91.468,91.524,91.459,91.498,770839679.0
2005-08-04 02:35:00,91.525,91.529,91.497,91.522,467498707.0
2005-08-04 02:40:00,91.532,91.539,91.463,91.505,406227453.0
2005-08-04 02:45:00,91.5,91.521,91.488,91.499,413696252.0
2005-08-04 02:50:00,91.5,91.516,91.466,91.476,369878291.0
2005-08-04 02:55:00,91.476,91.488,91.437,91.456,996513924.0
2005-08-04 03:00:00,91.451,91.451,91.292,91.305,231860728.0
2005-08-04 03:05:00,91.326,91.348,91.272,91.272,381364053.0
2005-08-04 03:10:00,91.275,91.352,91.262,91.346,588502149.0
2005-08-04 03:15:00,91.335,91.337,91.22,91.22,951430929.0
2005-08-04 03:20:00,91.217,91.272,91.217,91.252,622856827.0
2005-08-04 03:25:00,91.245,91.342,91.226,91.33,498747537.0
2005-08-04 03:30:00,91.338,91.375,91.323,91.36,809952983.0
2005-08-04 03:35:00,91.363,91.375,91.336,91.37,992549823.0
2005-08-04 03:40:00,91.362,91.409,91.339,91.339,696617803.0
2005-08-04 03:45:00,91.321,91.341,91.304,91.323,735243157.0
2005-08-04 03:50:00,91.32,91.344,91.32,91.331,134651018.0
2005-08-04 03:55:00,91.335,91.381,91.33,91.345,1616382163.0
2005-08-04 04:00:00,91.355,91.37,91.319,91.358,1761437782.0
2005-08-04 04:05:00,91.353,91.37,91.342,91.353,993813295.0
2005-08-04 04:10:00,91.362,91.383,91.348,91.382,1423716133.0
2005-08-04 04:15:00,91.395,91.399,91.346,91.377,1355527892.0
2005-08-04 04:20:00,91.391,91.409,91.377,91.395,498869129.0
2005-08-04 04:25:00,91.387,91.426,91.377,91.392,1499818074.0
2005-08-04 04:30:00,91.393,91.446,91.381,91.443,1613753150.0
2005-08-04 04:35:00,91.458,91.479,91.458,91.479,241177910.0
2005-08-04 04:40:00,91.48,91.48,91.415,91.428,923014382.0
2005-08-04 04:45:00,91.432,91.463,91.425,91.459,1244950587.0
2005-08-04 04:50:00,91.46,91.46,91.418,91.418,727962634.0
2005-08-04 04:55:00,91.42,91.516,91.419,91.493,436793414.0
2005-08-04 05:00:00,91.5,91.525,91.499,91.499,245246298.0
2005-08-04 05:05:00,91.489,91.489,91.447,91.447,161377703.0
2005-08-04 05:10:00,91.442,91.46,91.43,91.445,778951997.0
2005-08-04 05:15:00,91.453,91.462,91.429,91.45,1054902307.0
2005-08-04 05:20:00,91.445,91.455,91.427,91.452,1039557959.0
2005-08-04 05:25:00,91.455,91.48,91.436,91.465,864186882.0
2005-08-04 05:30:00,91.462,91.48,91.449,91.464,1181035716.0
2005-08-04 05:35:00,91.437,91.46,91.43,91.455,953051822.0
2005-08-04 05:40:00,91.463,91.47,91.438,91.455,1089221529.0
2005-08-04 05:45:00,91.457,91.48,91.455,91.475,747411771.0
2005-08-04 05:50:00,91.472,91.48,91.455,91.455,1554288535.0
2005-08-04 05:55:00,91.457,91.47,91.444,91.46,728134762.0
2005-08-04 06:00:00,91.46,91.48,91.447,91.468,1103028020.0
2005-08-04 06:05:00,91.46,91.476,91.45,91.465,783581529.0
2005-08-04 06:10:00,91.465,91.477,91.44,91.449,938467686.0
2005-08-04 06:15:00,91.445,91.472,91.433,91.444,1586771988.0
2005-08-04 06:20:00,91.444,91.507,91.441,91.495,1398836153.0
2005-08-04 06:25:00,91.497,91.515,91.467,91.493,2708727385.0
2005-08-04 06:30:00,91.485,91.506,91.475,91.5,1962201999.0
2005-08-04 06:35:00,91.495,91.516,91.48,91.499,3037934960.0
2005-08-04 06:40:00,91.508,91.508,91.47,91.488,2815996661.0
2005-08-04 06:45:00,91.498,91.549,91.492,91.549,1974065691.0
2005-08-04 06:50:00,91.541,91.546,91.498,91.506,2336838373.0
2005-08-04 06:55:00,91.507,91.514,91.461,91.508,2629286503.0
2005-08-04 07:00:00,91.511,91.534,91.493,91.522,2252853016.0
2005-08-04 07:05:00,91.54,91.542,91.51,91.53,1611223832.0
2005-08-04 07:10:00,91.538,91.549,91.515,91.535,940955649.0
2005-08-04 07:15:00,91.535,91.54,91.507,91.524,1019434526.0
2005-08-04 07:20:00,91.525,91.561,91.489,91.502,911392242.0
2005-08-04 07:25:00,91.511,91.511,91.42,91.46,975755907.0
2005-08-04 07:30:00,91.458,91.467,91.418,91.439,1936967165.0
2005-08-04 07:35:00,91.446,91.461,91.418,91.439,1247100653.0
2005-08-04 07:40:00,91.429,91.497,91.412,91.484,1953397627.0
2005-08-04 07:45:00,91.487,91.487,91.444,91.459,1155515512.0
2005-08-04 07:50:00,91.458,91.493,91.453,91.454,1303641101.0
2005-08-04 07:55:00,91.441,91.496,91.441,91.491,1290854419.0
2005-08-04 08:00:00,91.483,91.502,91.463,91.496,2064760473.0
2005-08-04 08:05:00,91.491,91.529,91.453,91.473,1550602642.0
2005-08-04 08:10:00,91.475,91.493,91.435,91.437,1032768068.0
2005-08-04 08:15:00,91.43,91.45,91.422,91.43,887518666.0
2005-08-04 08:20:00,91.432,91.449,91.398,91.43,1018821880.0
2005-08-04 08:25:00,91.434,91.443,91.352,91.354,1767764642.0
2005-08-04 08:30:00,91.338,91.356,91.314,91.356,1286193921.0
2005-08-04 08:35:00,91.36,91.392,91.299,91.302,889892859.0
2005-08-04 08:40:00,91.294,91.319,91.224,91.262,1280996473.0
2005-08-04 08:45:00,91.269,91.303,91.249,91.281,1086290624.0
2005-08-04 08:50:00,91.295,91.314,91.247,91.254,1159889417.0
2005-08-04 08:55:00,91.248,91.276,91.216,91.259,1149492591.0
2005-08-04 09:00:00,91.277,91.291,91.223,91.258,1428243219.0
2005-08-04 09:05:00,91.24,91.339,91.24,91.323,2235168214.0
2005-08-04 09:10:00,91.327,91.346,91.294,91.327,1432102817.0
2005-08-04 09:15:00,91.318,91.378,91.302,91.37,652659882.0
2005-08-04 09:20:00,91.357,91.372,91.318,91.345,1169710814.0
2005-08-04 09:25:00,91.338,91.414,91.333,91.396,1334202944.0
2005-08-04 09:30:00,91.391,91.487,91.371,91.447,1270005285.0
2005-08-04 09:35:00,91.464,91.479,91.439,91.464,1218301894.0
2005-08-04 09:40:00,91.459,91.492,91.443,91.455,1019282623.0
2005-08-04 09:45:00,91.448,91.529,91.424,91.52,467668522.0
2005-08-04 09:50:00,91.522,91.531,91.451,91.485,449971769.0
2005-08-04 09:55:00,91.498,91.511,91.469,91.51,1181064549.0
2005-08-04 10:00:00,91.513,91.608,91.478,91.599,829838212.0
2005-08-04 10:05:00,91.607,91.66,91.585,91.629,1129367771.0
2005-08-04 10:10:00,91.628,91.639,91.59,91.61,406061745.0
2005-08-04 10:15:00,91.599,91.624,91.529,91.605,1236940284.0
2005-08-04 10:20:00,91.6,91.619,91.561,91.584,910982673.0
2005-08-04 10:25:00,91.582,91.616,91.532,91.595,843561196.0
2005-08-04 10:30:00,91.592,91.603,91.574,91.58,935577697.0
2005-08-04 10:35:00,91.59,91.623,91.549,91.59,828078212.0
2005-08-04 10:40:00,91.599,91.607,91.541,91.586,1395915207.0
2005-08-04 10:45:00,91.59,91.61,91.52,91.591,1779361081.0
2005-08-04 10:50:00,91.585,91.619,91.542,91.588,1724291885.0
2005-08-04 10:55:00,91.577,91.595,91.542,91.595,1011464692.0
2005-08-04 11:00:00,91.585,91.595,91.511,91.528,1965516929.0
2005-08-04 11:05:00,91.533,91.557,91.49,91.517,1950931900.0
2005-08-04 11:10:00,91.513,91.589,91.513,91.58,1969361269.0
2005-08-04 11:15:00,91.587,91.7,91.566,91.678,1106251871.0
2005-08-04 11:20:00,91.677,91.687,91.629,91.665,1328078538.0
2005-08-04 11:25:00,91.674,91.693,91.643,91.653,2620757647.0
2005-08-04 11:30:00,91.643,91.655,91.595,91.61,1008908131.0
2005-08-04 11:35:00,91.609,91.611,91.523,91.543,2207911547.0
2005-08-04 11:40:00,91.556,91.593,91.54,91.56,1497678100.0
2005-08-04 11:45:00,91.555,91.658,91.551,91.658,979651305.0
2005-08-04 11:50:00,91.668,91.679,91.602,91.63,2214708583.0
2005-08-04 11:55:00,91.633,91.652,91.599,91.611,1672883043.0
2005-08-04 12:00:00,91.61,91.639,91.581,91.627,2059728415.0
2005-08-04 12:05:00,91.625,91.625,91.514,91.514,2343796242.0
2005-08-04 12:10:00,91.517,91.534,91.465,91.508,1117071991.0
2005-08-04 12:15:00,91.518,91.644,91.5,91.625,1097840902.0
2005-08-04 12:20:00,91.626,91.656,91.582,91.647,977392888.0
2005-08-04 12:25:00,91.646,91.668,91.623,91.645,870828448.0
2005-08-04 12:30:00,91.632,91.662,91.587,91.587,968125429.0
2005-08-04 12:35:00,91.604,91.64,91.601,91.603,1097533055.0
2005-08-04 12:40:00,91.601,91.647,91.591,91.626,1987942721.0
2005-08-04 12:45:00,91.66,91.665,91.621,91.626,1691913289.0
2005-08-04 12:50:00,91.62,91.655,91.605,91.63,1852433212.0
2005-08-04 12:55:00,91.63,91.661,91.581,91.586,1629649320.0
2005-08-04 13:00:00,91.618,91.681,91.554,91.665,2030390986.0
2005-08-04 13:05:00,91.669,91.674,91.575,91.655,2047964432.0
2005-08-04 13:10:00,91.652,91.728,91.611,91.703,1997998337.0
2005-08-04 13:15:00,91.715,91.728,91.661,91.68,2169153986.0
2005-08-04 13:20:00,91.666,91.687,91.601,91.671,1554057520.0
2005-08-04 13:25:00,91.657,91.695,91.614,91.628,1795191302.0
2005-08-04 13:30:00,91.628,91.655,91.578,91.622,1787194552.0
2005-08-04 13:35:00,91.634,91.675,91.592,91.642,1535150423.0
2005-08-04 13:40:00,91.657,91.692,91.63,91.659,1261575099.0
2005-08-04 13:45:00,91.672,91.697,91.588,91.643,2247301043.0
2005-08-04 13:50:00,91.639,91.667,91.595,91.645,1685844706.0
2005-08-04 13:55:00,91.65,91.678,91.586,91.647,2849470194.0
2005-08-04 14:00:00,91.646,91.685,91.612,91.654,2685518163.0
2005-08-04 14:05:00,91.648,91.702,91.599,91.685,1703205220.0
2005-08-04 14:10:00,91.69,91.711,91.618,91.676,1036162078.0
2005-08-04 14:15:00,91.678,91.696,91.585,91.626,1124929094.0
2005-08-04 14:20:00,91.625,91.634,91.568,91.615,764369686.0
2005-08-04 14:25:00,91.626,91.641,91.538,91.599,1385397264.0
2005-08-04 14:30:00,91.563,91.639,91.555,91.614,1466827617.0
2005-08-04 14:35:00,91.614,91.63,91.578,91.615,963465602.0
2005-08-04 14:40:00,91.617,91.641,91.528,91.593,837431801.0
2005-08-04 14:45:00,91.598,91.635,91.552,91.566,1213679884.0
2005-08-04 14:50:00,91.568,91.628,91.562,91.617,1002864945.0
2005-08-04 14:55:00,91.615,91.638,91.558,91.618,1849951478.0
2005-08-04 15:00:00,91.614,91.666,91.553,91.653,1193390235.0
2005-08-04 15:05:00,91.645,91.685,91.628,91.658,868193743.0
2005-08-04 15:10:00,91.662,91.728,91.615,91.711,989438077.0
2005-08-04 15:15:00,91.713,91.732,91.667,91.719,928757736.0
2005-08-04 15:20:00,91.703,91.827,91.688,91.775,894180758.0
2005-08-04 15:25:00,91.794,91.815,91.733,91.793,432652216.0
2005-08-04 15:30:00,91.797,91.827,91.773,91.791,566790972.0
2005-08-04 15:35:00,91.783,91.783,91.721,91.742,339654276.0
2005-08-04 15:40:00,91.733,91.771,91.709,91.735,510347733.0
2005-08-04 15:45:00,91.733,91.76,91.703,91.725,776965288.0
2005-08-04 15:50:00,91.754,91.796,91.742,91.793,1026762607.0
2005-08-04 15:55:00,91.799,91.818,91.745,91.792,1548473861.0
2005-08-04 16:00:00,91.797,91.827,91.749,91.783,813002633.0
2005-08-04 16:05:00,91.775,91.818,91.773,91.818,575028581.0
2005-08-04 16:10:00,91.822,91.895,91.807,91.867,689883066.0
2005-08-04 16:15:00,91.87,91.927,91.867,91.922,534141100.0
2005-08-04 16:20:00,91.911,91.935,91.824,91.93,521656531.0
2005-08-04 16:25:00,91.933,91.948,91.85,91.915,749099235.0
2005-08-04 16:30:00,91.913,91.925,91.862,91.913,487539903.0
2005-08-04 16:35:00,91.91,91.929,91.825,91.89,977400879.0
2005-08-04 16:40:00,91.903,91.914,91.878,91.914,514479918.0
2005-08-04 16:45:00,91.915,91.925,91.829,91.883,629879700.0
2005-08-04 16:50:00,91.874,91.893,91.835,91.893,701754937.0
2005-08-04 16:55:00,91.897,91.934,91.873,91.92,521539068.0
2005-08-04 17:00:00,91.909,91.915,91.845,91.887,659974723.0
2005-08-04 17:05:00,91.897,91.916,91.827,91.865,680957245.0
2005-08-04 17:10:00,91.867,91.892,91.824,91.829,517784476.0
2005-08-04 17:15:00,91.833,91.857,91.769,91.777,808839768.0
2005-08-04 17:20:00,91.78,91.8,91.703,91.746,693699262.0
2005-08-04 17:25:00,91.736,91.746,91.593,91.706,1196008244.0
2005-08-04 17:30:00,91.727,91.78,91.726,91.731,391284391.0
2005-08-04 17:35:00,91.723,91.756,91.674,91.741,653398457.0
2005-08-04 17:40:00,91.753,91.78,91.711,91.718,530292265.0
2005-08-04 17:45:00,91.719,91.803,91.677,91.735,857883902.0
2005-08-04 17:50:00,91.72,91.763,91.654,91.654,410142386.0
2005-08-04 17:55:00,91.65,91.725,91.65,91.693,731992318.0
2005-08-04 18:00:00,91.69,91.715,91.648,91.701,831776189.0
2005-08-04 18:05:00,91.7,91.731,91.637,91.731,671829778.0
2005-08-04 18:10:00,91.718,91.722,91.605,91.635,967409811.0
2005-08-04 18:15:00,91.621,91.621,91.531,91.536,516861107.0
2005-08-04 18:20:00,91.51,91.579,91.51,91.564,385969567.0
2005-08-04 18:25:00,91.569,91.637,91.555,91.581,514788476.0
2005-08-04 18:30:00,91.58,91.581,91.544,91.544,336407151.0
2005-08-04 18:35:00,91.544,91.584,91.532,91.572,561891085.0
2005-08-04 18:40:00,91.551,91.588,91.55,91.567,792681909.0
2005-08-04 18:45:00,91.571,91.666,91.571,91.635,381359893.0
2005-08-04 18:50:00,91.624,91.636,91.572,91.621,496760327.0
2005-08-04 18:55:00,91.622,91.64,91.589,91.605,793417995.0
2005-08-04 19:00:00,91.599,91.637,91.572,91.626,755612145.0
2005-08-04 19:05:00,91.625,91.698,91.625,91.665,500709281.0
2005-08-04 19:10:00,91.673,91.698,91.662,91.665,416311095.0
2005-08-04 19:15:00,91.665,91.683,91.631,91.634,780971366.0
2005-08-04 19:20:00,91.618,91.64,91.591,91.615,698339898.0
2005-08-04 19:25:00,91.592,91.649,91.592,91.623,526691548.0
2005-08-04 19:30:00,91.633,91.678,91.61,91.654,680399052.0
2005-08-04 19:35:00,91.659,91.706,91.652,91.679,540637797.0
2005-08-04 19:40:00,91.675,91.685,91.61,91.632,526805481.0
2005-08-04 19:45:00,91.631,91.676,91.631,91.654,559096081.0
2005-08-04 19:50:00,91.65,91.704,91.641,91.693,515732543.0
2005-08-04 19:55:00,91.694,91.7,91.658,91.658,358148278.0
2005-08-04 20:00:00,91.65,91.663,91.618,91.663,425940399.0
2005-08-04 20:05:00,91.658,91.682,91.622,91.662,570552682.0
2005-08-04 20:10:00,91.658,91.685,91.64,91.662,404981954.0
2005-08-04 20:15:00,91.656,91.666,91.635,91.652,315147673.0
2005-08-04 20:20:00,91.655,91.685,91.634,91.67,564462972.0
2005-08-04 20:25:00,91.672,91.704,91.654,91.662,347386811.0
2005-08-04 20:30:00,91.658,91.668,91.622,91.653,490528933.0
2005-08-04 20:35:00,91.66,91.685,91.641,91.673,391621488.0
2005-08-04 20:40:00,91.667,91.695,91.633,91.64,354825039.0
2005-08-04 20:45:00,91.655,91.665,91.605,91.645,388992892.0
2005-08-04 20:50:00,91.648,91.654,91.614,91.62,432868097.0
2005-08-04 20:55:00,91.637,91.637,91.596,91.601,677274586.0
2005-08-04 21:00:00,91.599,91.655,91.592,91.639,567874453.0
2005-08-04 21:05:00,91.642,91.673,91.622,91.622,394053807.0
2005-08-04 21:10:00,91.622,91.641,91.585,91.637,602168494.0
2005-08-04 21:15:00,91.628,91.658,91.6,91.658,388803315.0
2005-08-04 21:20:00,91.656,91.656,91.618,91.618,357180089.0
2005-08-04 21:25:00,91.623,91.635,91.612,91.625,246631002.0
2005-08-04 21:30:00,91.623,91.624,91.581,91.617,370737021.0
2005-08-04 21:35:00,91.607,91.637,91.596,91.62,460866799.0
2005-08-04 21:40:00,91.619,91.633,91.603,91.623,398669216.0
2005-08-04 21:45:00,91.625,91.64,91.616,91.635,505166546.0
2005-08-04 21:50:00,91.638,91.659,91.627,91.636,493841857.0
2005-08-04 21:55:00,91.634,91.677,91.623,91.677,1235754416.0
2005-08-04 22:00:00,91.69,91.702,91.658,91.673,373043796.0
2005-08-04 22:05:00,91.675,91.698,91.665,91.682,520527687.0
2005-08-04 22:10:00,91.68,91.685,91.664,91.682,330061280.0
2005-08-04 22:15:00,91.671,91.685,91.658,91.667,404671175.0
2005-08-04 22:20:00,91.67,91.683,91.653,91.672,419513435.0
2005-08-04 22:25:00,91.67,91.684,91.621,91.667,492573693.0
2005-08-04 22:30:00,91.659,91.664,91.628,91.646,908800245.0
2005-08-04 22:35:00,91.646,91.66,91.628,91.64,989374030.0
2005-08-04 22:40:00,91.643,91.656,91.609,91.643,809156259.0
2005-08-04 22:45:00,91.648,91.691,91.648,91.662,567738584.0
2005-08-04 22:50:00,91.662,91.677,91.588,91.588,785697013.0
2005-08-04 22:55:00,91.603,91.623,91.576,91.585,491359849.0
2005-08-04 23:20:00,91.584,91.605,91.572,91.605,421974120.0
2005-08-04 23:25:00,91.608,91.612,91.574,91.605,700533441.0
2005-08-04 23:30:00,91.605,91.64,91.6,91.638,668887203.0
2005-08-04 23:35:00,91.657,91.7,91.645,91.687,414118952.0
2005-08-04 23:40:00,91.687,91.687,91.634,91.656,374448891.0
2005-08-04 23:45:00,91.646,91.655,91.625,91.645,492608402.0
2005-08-04 23:50:00,91.655,91.7,91.648,91.69,233917712.0
2005-08-04 23:55:00,91.695,91.7,91.677,91.697,1007275360.0
2005-08-05 00:00:00,91.688,91.706,91.63,91.651,507452446.0
2005-08-05 00:05:00,91.66,91.669,91.641,91.642,564815457.0
2005-08-05 00:10:00,91.652,91.66,91.64,91.655,437091321.0
2005-08-05 00:15:00,91.66,91.662,91.63,91.634,1135262999.0
2005-08-05 00:20:00,91.633,91.645,91.615,91.632,627739083.0
2005-08-05 00:25:00,91.639,91.645,91.598,91.598,419819807.0
2005-08-05 00:30:00,91.601,91.645,91.593,91.643,772592242.0
2005-08-05 00:35:00,91.647,91.685,91.639,91.674,1087802749.0
2005-08-05 00:40:00,91.681,91.713,91.681,91.709,923653644.0
2005-08-05 00:45:00,91.711,91.737,91.703,91.72,700539974.0
2005-08-05 00:50:00,91.717,91.741,91.717,91.733,1334426285.0
2005-08-05 00:55:00,91.73,91.741,91.705,91.716,1554484463.0
2005-08-05 01:00:00,91.72,91.737,91.71,91.725,1466402851.0
2005-08-05 01:05:00,91.725,91.748,91.72,91.727,1140727326.0
2005-08-05 01:10:00,91.717,91.74,91.71,91.735,778686333.0
2005-08-05 01:15:00,91.738,91.78,91.733,91.765,1943475073.0
2005-08-05 01:20:00,91.763,91.77,91.745,91.755,634103415.0
2005-08-05 02:40:00,91.706,91.706,91.516,91.572,241386462.0
2005-08-05 02:45:00,91.57,91.577,91.549,91.577,536536587.0
2005-08-05 02:50:00,91.58,91.637,91.558,91.637,304655924.0
2005-08-05 02:55:00,91.645,91.681,91.601,91.611,685885986.0
2005-08-05 03:00:00,91.607,91.647,91.602,91.61,639880906.0
2005-08-05 03:05:00,91.625,91.657,91.615,91.645,437294693.0
2005-08-05 03:10:00,91.64,91.64,91.599,91.613,199132143.0
2005-08-05 03:15:00,91.608,91.615,91.572,91.572,1043998914.0
2005-08-05 03:20:00,91.57,91.589,91.528,91.564,596867507.0
2005-08-05 03:25:00,91.57,91.589,91.558,91.579,535162274.0
2005-08-05 03:30:00,91.589,91.615,91.577,91.608,776214008.0
2005-08-05 03:35:00,91.613,91.613,91.557,91.563,993156925.0
2005-08-05 03:40:00,91.556,91.561,91.506,91.531,776445739.0
2005-08-05 03:45:00,91.531,91.55,91.527,91.545,886664695.0
2005-08-05 03:50:00,91.543,91.567,91.536,91.536,1053487858.0
2005-08-05 03:55:00,91.533,91.578,91.528,91.565,2143462672.0
2005-08-05 04:00:00,91.569,91.574,91.542,91.554,1646739795.0
2005-08-05 04:05:00,91.544,91.568,91.516,91.564,905219469.0
2005-08-05 04:10:00,91.567,91.584,91.544,91.565,1451964951.0
2005-08-05 04:15:00,91.558,91.605,91.545,91.592,2191038160.0
2005-08-05 04:20:00,91.594,91.648,91.582,91.646,943105817.0
2005-08-05 04:25:00,91.634,91.648,91.61,91.622,1814905865.0
2005-08-05 04:30:00,91.627,91.677,91.623,91.674,1964525875.0
2005-08-05 04:35:00,91.684,91.696,91.647,91.655,1676215304.0
2005-08-05 04:40:00,91.655,91.655,91.605,91.625,1137993802.0
2005-08-05 04:45:00,91.633,91.678,91.626,91.645,1184552741.0
2005-08-05 04:50:00,91.647,91.672,91.64,91.64,633006057.0
2005-08-05 04:55:00,91.634,91.684,91.625,91.676,647063129.0
2005-08-05 05:00:00,91.673,91.707,91.664,91.691,935371194.0
2005-08-05 05:05:00,91.695,91.697,91.663,91.664,873561499.0
2005-08-05 05:10:00,91.654,91.717,91.65,91.706,658459035.0
2005-08-05 05:15:00,91.71,91.826,91.706,91.817,1133820920.0
2005-08-05 05:20:00,91.81,91.81,91.755,91.788,1062322901.0
2005-08-05 05:25:00,91.775,91.783,91.715,91.775,1181544231.0
2005-08-05 05:30:00,91.777,91.87,91.755,91.833,1418570356.0
2005-08-05 05:35:00,91.836,91.865,91.827,91.841,994618646.0
2005-08-05 05:40:00,91.847,91.894,91.816,91.886,1082064408.0
2005-08-05 05:45:00,91.883,91.91,91.858,91.89,643042520.0
2005-08-05 05:50:00,91.894,91.915,91.887,91.887,1482801752.0
2005-08-05 05:55:00,91.888,91.907,91.88,91.89,756972367.0
2005-08-05 06:00:00,91.884,91.902,91.864,91.902,1323540473.0
2005-08-05 06:05:00,91.9,91.909,91.881,91.902,1070778610.0
2005-08-05 06:10:00,91.91,91.922,91.864,91.891,899993256.0
2005-08-05 06:15:00,91.888,91.895,91.87,91.89,1599326641.0
2005-08-05 06:20:00,91.894,91.917,91.873,91.908,1256930528.0
2005-08-05 06:25:00,91.905,91.929,91.885,91.912,2670220936.0
2005-08-05 06:30:00,91.9,91.9,91.801,91.838,2432524994.0
2005-08-05 06:35:00,91.837,91.895,91.819,91.86,2699799720.0
2005-08-05 06:40:00,91.866,91.866,91.822,91.83,2997022957.0
2005-08-05 06:45:00,91.837,91.865,91.816,91.848,2212758509.0
2005-08-05 06:50:00,91.857,91.896,91.848,91.854,3355049673.0
2005-08-05 06:55:00,91.864,91.891,91.851,91.88,2618288047.0
2005-08-05 07:00:00,91.873,91.875,91.829,91.837,2270125267.0
2005-08-05 07:05:00,91.843,91.868,91.823,91.855,1386253775.0
2005-08-05 07:10:00,91.86,91.868,91.837,91.848,871991983.0
2005-08-05 07:15:00,91.84,91.867,91.822,91.862,981210710.0
2005-08-05 07:20:00,91.865,91.893,91.851,91.859,751791809.0
2005-08-05 07:25:00,91.875,91.892,91.852,91.854,1031842011.0
2005-08-05 07:30:00,91.851,91.892,91.813,91.826,2043140580.0
2005-08-05 07:35:00,91.833,91.881,91.833,91.853,1474457813.0
2005-08-05 07:40:00,91.855,91.872,91.793,91.833,2031819282.0
2005-08-05 07:45:00,91.823,91.864,91.816,91.852,1251972766.0
2005-08-05 07:50:00,91.85,91.864,91.806,91.822,1307940421.0
2005-08-05 07:55:00,91.808,91.819,91.745,91.79,1425237891.0
2005-08-05 08:00:00,91.788,91.853,91.777,91.828,2013198182.0
2005-08-05 08:05:00,91.823,91.83,91.788,91.803,1508106950.0
2005-08-05 08:10:00,91.805,91.819,91.8,91.805,936831648.0
2005-08-05 08:15:00,91.809,91.81,91.774,91.79,1019567690.0
2005-08-05 08:20:00,91.795,91.814,91.76,91.762,1071950393.0
2005-08-05 08:25:00,91.76,91.76,91.691,91.722,1713812897.0
2005-08-05 08:30:00,91.712,91.757,91.611,91.614,1215557872.0
2005-08-05 08:35:00,91.612,91.644,91.603,91.61,762994908.0
2005-08-05 08:40:00,91.594,91.623,91.581,91.616,1258162394.0
2005-08-05 08:45:00,91.621,91.651,91.618,91.639,1516088450.0
2005-08-05 08:50:00,91.647,91.668,91.619,91.66,1185893337.0
2005-08-05 08:55:00,91.653,91.667,91.626,91.635,1068687311.0
2005-08-05 09:00:00,91.637,91.658,91.604,91.627,1439431495.0
2005-08-05 09:05:00,91.605,91.657,91.588,91.625,2336985558.0
2005-08-05 09:10:00,91.623,91.623,91.55,91.6,1338539775.0
2005-08-05 09:15:00,91.595,91.596,91.517,91.519,632984594.0
2005-08-05 09:20:00,91.511,91.584,91.507,91.584,1200015694.0
2005-08-05 09:25:00,91.578,91.603,91.56,91.579,1053893865.0
2005-08-05 09:30:00,91.586,91.588,91.526,91.556,1372516105.0
2005-08-05 09:35:00,91.561,91.603,91.528,91.588,1185360751.0
2005-08-05 09:40:00,91.583,91.633,91.579,91.621,900704533.0
2005-08-05 09:45:00,91.62,91.66,91.604,91.625,582921440.0
2005-08-05 09:50:00,91.628,91.648,91.6,91.64,394382156.0
2005-08-05 09:55:00,91.65,91.675,91.615,91.645,1336065813.0
2005-08-05 10:00:00,91.637,91.642,91.57,91.639,807127534.0
2005-08-05 10:05:00,91.641,91.697,91.627,91.677,1033092140.0
2005-08-05 10:10:00,91.682,91.709,91.675,91.697,335797948.0
2005-08-05 10:15:00,91.698,91.793,91.651,91.752,1203423087.0
2005-08-05 10:20:00,91.752,91.823,91.719,91.804,1132102234.0
2005-08-05 10:25:00,91.805,91.811,91.728,91.779,767086238.0
2005-08-05 10:30:00,91.778,91.836,91.737,91.741,935507602.0
2005-08-05 10:35:00,91.755,91.789,91.727,91.775,835100287.0
2005-08-05 10:40:00,91.772,91.808,91.708,91.782,1283736941.0
2005-08-05 10:45:00,91.805,91.838,91.768,91.825,1821333030.0
2005-08-05 10:50:00,91.832,91.888,91.789,91.866,1914768931.0
2005-08-05 10:55:00,91.835,91.869,91.78,91.842,982541580.0
2005-08-05 11:00:00,91.838,91.869,91.833,91.869,1643700582.0
2005-08-05 11:05:00,91.877,91.916,91.864,91.883,1686003883.0
2005-08-05 11:10:00,91.87,91.895,91.819,91.83,2209607178.0
2005-08-05 11:15:00,91.84,91.857,91.813,91.83,1308218779.0
2005-08-05 11:20:00,91.835,91.839,91.783,91.792,1680384430.0
2005-08-05 11:25:00,91.789,91.805,91.771,91.795,2696783475.0
2005-08-05 11:30:00,91.791,91.865,91.734,91.855,1230250791.0
2005-08-05 11:35:00,91.854,91.891,91.827,91.891,2168435863.0
2005-08-05 11:40:00,91.892,91.895,91.833,91.846,1803238689.0
2005-08-05 11:45:00,91.847,91.857,91.821,91.843,1130719982.0
2005-08-05 11:50:00,91.844,91.844,91.799,91.803,2176444788.0
2005-08-05 11:55:00,91.807,91.823,91.768,91.782,1658287292.0
2005-08-05 12:00:00,91.774,91.8,91.762,91.772,1931968809.0
2005-08-05 12:05:00,91.786,91.786,91.72,91.733,2123681024.0
2005-08-05 12:10:00,91.757,91.775,91.735,91.738,957350606.0
2005-08-05 12:15:00,91.758,91.853,91.758,91.853,827539699.0
2005-08-05 12:20:00,91.859,91.91,91.853,91.887,910156298.0
2005-08-05 12:25:00,91.88,91.917,91.858,91.89,1004465363.0
2005-08-05 12:30:00,91.898,91.91,91.876,91.903,978873007.0
2005-08-05 12:35:00,91.91,91.927,91.876,91.927,1071543721.0
2005-08-05 12:40:00,91.925,91.96,91.895,91.934,2360166880.0
2005-08-05 12:45:00,91.943,91.953,91.857,91.873,1634095034.0
2005-08-05 12:50:00,91.87,91.889,91.853,91.873,1918664847.0
2005-08-05 12:55:00,91.876,91.897,91.826,91.826,1525631031.0
2005-08-05 13:00:00,91.831,91.831,91.653,91.767,2105730191.0
2005-08-05 13:05:00,91.782,91.809,91.672,91.721,2107478419.0
2005-08-05 13:10:00,91.717,91.731,91.641,91.676,2008816271.0
2005-08-05 13:15:00,91.671,91.718,91.612,91.716,2240829865.0
2005-08-05 13:20:00,91.719,91.762,91.699,91.721,1873371382.0
2005-08-05 13:25:00,91.717,91.781,91.701,91.736,1697041977.0
2005-08-05 13:30:00,91.732,91.732,91.605,91.631,1567176740.0
2005-08-05 13:35:00,91.634,91.663,91.54,91.578,1702720740.0
2005-08-05 13:40:00,91.599,91.68,91.594,91.651,1477715871.0
2005-08-05 13:45:00,91.665,91.689,91.544,91.574,2217212274.0
2005-08-05 13:50:00,91.581,91.624,91.524,91.604,1888298090.0
2005-08-05 13:55:00,91.609,91.643,91.563,91.608,2646428381.0
2005-08-05 14:00:00,91.616,91.636,91.528,91.555,2815498767.0
2005-08-05 14:05:00,91.52,91.55,91.42,91.474,1920187418.0
2005-08-05 14:10:00,91.476,91.476,91.385,91.452,1163481052.0
2005-08-05 14:15:00,91.459,91.459,91.367,91.406,1073277645.0
2005-08-05 14:20:00,91.413,91.441,91.342,91.365,677669464.0
2005-08-05 14:25:00,91.372,91.433,91.315,91.403,1255851005.0
2005-08-05 14:30:00,91.374,91.495,91.273,91.412,1458208544.0
2005-08-05 14:35:00,91.393,91.555,91.387,91.552,1040926190.0
2005-08-05 14:40:00,91.552,91.581,91.477,91.559,910983000.0
2005-08-05 14:45:00,91.552,91.609,91.501,91.589,1257679353.0
2005-08-05 14:50:00,91.586,91.623,91.547,91.609,1232822617.0
2005-08-05 14:55:00,91.61,91.653,91.52,91.62,1954368638.0
2005-08-05 15:00:00,91.61,91.649,91.53,91.624,1139848172.0
2005-08-05 15:05:00,91.633,91.665,91.591,91.6,947699473.0
2005-08-05 15:10:00,91.613,91.637,91.537,91.601,1185764738.0
2005-08-05 15:15:00,91.594,91.612,91.558,91.608,1020584308.0
2005-08-05 15:20:00,91.604,91.639,91.572,91.605,865649448.0
2005-08-05 15:25:00,91.602,91.654,91.578,91.636,443937641.0
2005-08-05 15:30:00,91.628,91.737,91.614,91.732,741807386.0
2005-08-05 15:35:00,91.715,91.753,91.694,91.728,264427464.0
2005-08-05 15:40:00,91.725,91.734,91.649,91.65,698204978.0
2005-08-05 15:45:00,91.654,91.749,91.651,91.725,988198447.0
2005-08-05 15:50:00,91.758,91.778,91.696,91.778,1044178764.0
2005-08-05 15:55:00,91.788,91.866,91.766,91.837,1744498834.0
2005-08-05 16:00:00,91.822,91.865,91.787,91.84,747141884.0
2005-08-05 16:05:00,91.855,91.951,91.855,91.915,589049498.0
2005-08-05 16:10:00,91.922,91.941,91.868,91.894,835952663.0
2005-08-05 16:15:00,91.892,91.963,91.89,91.943,590402699.0
2005-08-05 16:20:00,91.931,91.958,91.898,91.956,442921223.0
2005-08-05 16:25:00,91.964,91.99,91.913,91.99,812081094.0
2005-08-05 16:30:00,92.002,92.016,91.939,91.975,647758153.0
2005-08-05 16:35:00,91.959,91.971,91.897,91.91,931110352.0
2005-08-05 16:40:00,91.905,91.927,91.853,91.927,615894140.0
2005-08-05 16:45:00,91.933,92.001,91.904,92.001,739663120.0
2005-08-05 16:50:00,91.985,92.067,91.985,92.01,601064159.0
2005-08-05 16:55:00,92.005,92.027,91.987,91.993,638758785.0
2005-08-05 17:00:00,91.988,92.039,91.935,91.958,938840594.0
2005-08-05 17:05:00,91.964,92.036,91.958,92.011,629824457.0
2005-08-05 17:10:00,92.023,92.087,91.978,91.978,566908846.0
2005-08-05 17:15:00,91.979,91.993,91.885,91.926,783273348.0
2005-08-05 17:20:00,91.921,91.943,91.907,91.933,718287641.0
2005-08-05 17:25:00,91.906,91.956,91.869,91.908,1151299716.0
2005-08-05 17:30:00,91.89,91.92,91.813,91.915,457116645.0
2005-08-05 17:35:00,91.909,91.909,91.789,91.849,437451105.0
2005-08-05 17:40:00,91.86,91.897,91.818,91.818,651374869.0
2005-08-05 17:45:00,91.813,91.899,91.775,91.836,919563920.0
2005-08-05 17:50:00,91.841,91.933,91.841,91.912,524131065.0
2005-08-05 17:55:00,91.907,91.959,91.906,91.951,666075756.0
2005-08-05 18:00:00,91.96,91.969,91.909,91.949,1025228180.0
2005-08-05 18:05:00,91.952,91.978,91.907,91.957,702246154.0
2005-08-05 18:10:00,91.955,91.978,91.913,91.971,804506958.0
2005-08-05 18:15:00,91.98,92.004,91.968,91.978,533462709.0
2005-08-05 18:20:00,91.927,91.99,91.925,91.967,529521299.0
2005-08-05 18:25:00,91.968,92.031,91.968,92.016,557943213.0
2005-08-05 18:30:00,92.022,92.023,91.98,92.011,483723798.0
2005-08-05 18:35:00,92.01,92.047,91.989,91.997,548480250.0
2005-08-05 18:40:00,91.972,92.04,91.972,91.993,637230253.0
2005-08-05 18:45:00,91.998,92.022,91.966,92.005,389733265.0
2005-08-05 18:50:00,92.005,92.015,91.955,91.995,570748994.0
2005-08-05 18:55:00,91.991,92.005,91.973,91.99,560738359.0
2005-08-05 19:00:00,91.995,92.007,91.958,91.972,569221770.0
2005-08-05 19:05:00,91.983,92.027,91.983,92.0,385204671.0
2005-08-05 19:10:00,92.008,92.022,91.985,92.012,451264205.0
2005-08-05 19:15:00,92.011,92.015,91.977,91.982,657193308.0
2005-08-05 19:20:00,91.985,92.0,91.945,91.952,883558763.0
2005-08-05 19:25:00,91.935,91.981,91.935,91.963,511099282.0
2005-08-05 19:30:00,91.97,91.978,91.955,91.97,538433520.0
2005-08-05 19:35:00,91.966,91.975,91.917,91.925,582665127.0
2005-08-05 19:40:00,91.924,91.981,91.906,91.961,631420119.0
2005-08-05 19:45:00,91.951,91.975,91.942,91.955,688365416.0
2005-08-05 19:50:00,91.964,91.979,91.939,91.948,505696216.0
2005-08-05 19:55:00,91.943,91.957,91.925,91.928,474991539.0
2005-08-05 20:00:00,91.93,91.94,91.89,91.931,462223598.0
2005-08-05 20:05:00,91.928,91.942,91.892,91.925,469039785.0
2005-08-05 20:10:00,91.919,91.964,91.903,91.942,404295248.0
2005-08-05 20:15:00,91.941,91.976,91.941,91.956,352326968.0
2005-08-05 20:20:00,91.963,92.0,91.95,91.969,674941231.0
2005-08-05 20:25:00,91.956,91.986,91.955,91.986,453904932.0
2005-08-05 20:30:00,91.985,91.99,91.96,91.975,451896331.0
2005-08-05 20:35:00,91.981,92.025,91.976,92.004,285394507.0
2005-08-05 20:40:00,92.002,92.016,91.983,91.997,498791376.0
2005-08-05 20:45:00,92.005,92.106,91.983,92.085,384503948.0
2005-08-05 20:50:00,92.097,92.102,92.072,92.087,388680480.0
2005-08-05 20:55:00,92.095,92.095,92.061,92.076,601517284.0
2005-08-05 21:00:00,92.062,92.071,92.015,92.015,540808372.0
2005-08-05 21:05:00,92.017,92.036,91.998,92.016,351592461.0
2005-08-05 21:10:00,92.025,92.05,92.001,92.027,494690975.0
2005-08-05 21:15:00,92.025,92.027,91.982,92.027,421948998.0
2005-08-05 21:20:00,92.028,92.034,91.998,92.032,345256989.0
2005-08-05 21:25:00,92.035,92.071,92.019,92.06,423766379.0
2005-08-05 21:30:00,92.063,92.064,92.02,92.052,512343277.0
2005-08-05 21:35:00,92.04,92.047,92.025,92.03,408284371.0
2005-08-05 21:40:00,92.024,92.033,91.992,92.025,499005761.0
2005-08-05 21:45:00,92.014,92.035,91.998,92.027,476396766.0
2005-08-05 21:50:00,92.025,92.033,91.988,91.999,464253448.0
2005-08-05 21:55:00,91.997,92.038,91.997,92.038,1374031584.0
2005-08-05 22:00:00,92.045,92.092,92.038,92.055,314832343.0
2005-08-05 22:05:00,92.058,92.085,92.045,92.069,569475470.0
2005-08-05 22:10:00,92.07,92.099,92.065,92.098,392958381.0
2005-08-05 22:15:00,92.08,92.095,92.07,92.085,412780505.0
2005-08-05 22:20:00,92.089,92.097,92.065,92.083,426129361.0
2005-08-05 22:25:00,92.076,92.076,91.98,92.015,617560253.0
2005-08-05 22:30:00,92.025,92.03,92.012,92.03,177252338.0
2005-08-08 03:25:00,92.06,92.277,92.06,92.257,292742899.0
2005-08-08 03:30:00,92.257,92.306,92.232,92.282,800610001.0
2005-08-08 03:35:00,92.285,92.297,92.255,92.28,1024101190.0
2005-08-08 03:40:00,92.277,92.289,92.248,92.261,828690549.0
2005-08-08 03:45:00,92.255,92.255,92.199,92.215,407878149.0
2005-08-08 03:50:00,92.212,92.267,92.212,92.252,1194549060.0
2005-08-08 03:55:00,92.25,92.295,92.243,92.285,2256452310.0
2005-08-08 04:00:00,92.299,92.368,92.276,92.365,1790431918.0
2005-08-08 04:05:00,92.357,92.384,92.332,92.374,687403788.0
2005-08-08 04:10:00,92.383,92.395,92.344,92.365,1389758645.0
2005-08-08 04:15:00,92.36,92.365,92.339,92.35,1464682776.0
2005-08-08 04:20:00,92.354,92.378,92.343,92.357,1039101598.0
2005-08-08 04:25:00,92.352,92.387,92.331,92.352,1588704139.0
2005-08-08 04:30:00,92.355,92.374,92.345,92.361,1997703941.0
2005-08-08 04:35:00,92.367,92.367,92.332,92.351,1358809403.0
2005-08-08 04:40:00,92.355,92.383,92.35,92.373,859632145.0
2005-08-08 04:45:00,92.38,92.405,92.354,92.354,1513568905.0
2005-08-08 04:50:00,92.36,92.377,92.321,92.345,644648815.0
2005-08-08 04:55:00,92.346,92.358,92.31,92.322,464149537.0
2005-08-08 05:00:00,92.322,92.338,92.285,92.297,923596485.0
2005-08-08 05:05:00,92.293,92.327,92.262,92.314,834612891.0
2005-08-08 05:10:00,92.33,92.33,92.288,92.288,815520616.0
2005-08-08 05:15:00,92.288,92.317,92.276,92.317,830983196.0
2005-08-08 05:20:00,92.32,92.347,92.315,92.344,1068902364.0
2005-08-08 05:25:00,92.341,92.35,92.325,92.335,814681154.0
2005-08-08 05:30:00,92.337,92.347,92.302,92.304,1141134550.0
2005-08-08 05:35:00,92.305,92.31,92.245,92.255,972489915.0
2005-08-08 05:40:00,92.258,92.28,92.225,92.269,924708538.0
2005-08-08 05:45:00,92.275,92.305,92.251,92.283,660121591.0
2005-08-08 05:50:00,92.284,92.327,92.271,92.297,1533050232.0
2005-08-08 05:55:00,92.303,92.31,92.29,92.306,771942652.0
2005-08-08 06:00:00,92.3,92.315,92.289,92.301,803001242.0
2005-08-08 06:05:00,92.3,92.315,92.29,92.305,979742471.0
2005-08-08 06:10:00,92.298,92.298,92.24,92.24,1064800982.0
2005-08-08 06:15:00,92.222,92.241,92.184,92.198,1351211835.0
2005-08-08 06:20:00,92.19,92.24,92.178,92.24,764313864.0
2005-08-08 06:25:00,92.246,92.253,92.206,92.23,2573989415.0
2005-08-08 06:30:00,92.214,92.23,92.199,92.215,1026464509.0
2005-08-08 06:35:00,92.22,92.38,92.215,92.355,3212330410.0
2005-08-08 06:40:00,92.365,92.402,92.224,92.308,2615979442.0
2005-08-08 06:45:00,92.287,92.287,92.196,92.231,2434383179.0
2005-08-08 06:50:00,92.217,92.244,92.155,92.225,2962399757.0
2005-08-08 06:55:00,92.246,92.271,92.208,92.236,2746979793.0
2005-08-08 07:00:00,92.23,92.3,92.216,92.27,2421757772.0
2005-08-08 07:05:00,92.279,92.29,92.24,92.248,1692096429.0
2005-08-08 07:10:00,92.247,92.247,92.209,92.247,789163258.0
2005-08-08 07:15:00,92.25,92.297,92.25,92.297,291402313.0
2005-08-08 07:20:00,92.305,92.325,92.269,92.289,392622225.0
2005-08-08 07:25:00,92.309,92.317,92.239,92.282,963714261.0
2005-08-08 07:30:00,92.278,92.318,92.26,92.3,1983996181.0
2005-08-08 07:35:00,92.289,92.308,92.236,92.242,1265582266.0
2005-08-08 07:40:00,92.24,92.248,92.21,92.217,1509373909.0
2005-08-08 07:45:00,92.221,92.221,92.124,92.169,1350466971.0
2005-08-08 07:50:00,92.172,92.194,92.149,92.169,1454231398.0
2005-08-08 07:55:00,92.144,92.19,92.142,92.173,1413031667.0
2005-08-08 08:00:00,92.156,92.223,92.135,92.202,2187914341.0
2005-08-08 08:05:00,92.215,92.258,92.215,92.253,1438231619.0
2005-08-08 08:10:00,92.258,92.295,92.257,92.275,944628717.0
2005-08-08 08:15:00,92.265,92.284,92.205,92.226,890689870.0
2005-08-08 08:20:00,92.228,92.251,92.165,92.17,1007979497.0
2005-08-08 08:25:00,92.176,92.217,92.164,92.187,1809739150.0
2005-08-08 08:30:00,92.181,92.199,92.156,92.165,1070649997.0
2005-08-08 08:35:00,92.154,92.17,92.135,92.14,876798290.0
2005-08-08 08:40:00,92.127,92.167,92.121,92.146,1264395256.0
2005-08-08 08:45:00,92.144,92.174,92.132,92.133,1384152830.0
2005-08-08 08:50:00,92.143,92.163,92.126,92.133,1120889326.0
2005-08-08 08:55:00,92.139,92.164,92.127,92.135,1282997845.0
2005-08-08 09:00:00,92.134,92.168,92.119,92.16,1120903096.0
2005-08-08 09:05:00,92.147,92.254,92.143,92.253,1765211633.0
2005-08-08 09:10:00,92.255,92.266,92.205,92.243,1356535038.0
2005-08-08 09:15:00,92.24,92.246,92.187,92.2,646875883.0
2005-08-08 09:20:00,92.2,92.211,92.17,92.193,1113901615.0
2005-08-08 09:25:00,92.187,92.221,92.13,92.14,1115066343.0
2005-08-08 09:30:00,92.145,92.145,92.097,92.1,1221120354.0
2005-08-08 09:35:00,92.11,92.167,92.094,92.145,1463825918.0
2005-08-08 09:40:00,92.14,92.155,92.092,92.096,803807167.0
2005-08-08 09:45:00,92.095,92.124,92.072,92.074,558163656.0
2005-08-08 09:50:00,92.076,92.101,92.062,92.101,553016446.0
2005-08-08 09:55:00,92.121,92.284,92.114,92.284,1215977593.0
2005-08-08 10:00:00,92.296,92.311,92.232,92.302,883376460.0
2005-08-08 10:05:00,92.294,92.294,92.232,92.263,924839432.0
2005-08-08 10:10:00,92.264,92.307,92.262,92.295,339116772.0
2005-08-08 10:15:00,92.292,92.306,92.239,92.295,1332097936.0
2005-08-08 10:20:00,92.289,92.292,92.237,92.272,925106273.0
2005-08-08 10:25:00,92.272,92.272,92.189,92.245,870799943.0
2005-08-08 10:30:00,92.246,92.254,92.204,92.218,784120203.0
2005-08-08 10:35:00,92.215,92.22,92.119,92.169,809807686.0
2005-08-08 10:40:00,92.169,92.178,92.08,92.153,1139789612.0
2005-08-08 10:45:00,92.157,92.185,92.116,92.159,1778101183.0
2005-08-08 10:50:00,92.152,92.188,92.126,92.155,1713325048.0
2005-08-08 10:55:00,92.159,92.212,92.147,92.212,693625510.0
2005-08-08 11:00:00,92.222,92.222,92.128,92.137,1899285812.0
2005-08-08 11:05:00,92.137,92.17,92.061,92.108,1761633321.0
2005-08-08 11:10:00,92.11,92.137,92.053,92.095,1957029592.0
2005-08-08 11:15:00,92.11,92.145,92.074,92.135,1273822010.0
2005-08-08 11:20:00,92.145,92.174,92.126,92.168,1186524217.0
2005-08-08 11:25:00,92.175,92.213,92.152,92.16,2392462704.0
2005-08-08 11:30:00,92.144,92.158,92.082,92.151,1017391047.0
2005-08-08 11:35:00,92.156,92.166,92.108,92.143,2199333258.0
2005-08-08 11:40:00,92.134,92.136,92.092,92.096,1797341433.0
2005-08-08 11:45:00,92.081,92.1,91.994,92.032,1144864025.0
2005-08-08 11:50:00,92.023,92.029,91.993,91.993,2082432159.0
2005-08-08 11:55:00,91.998,92.023,91.987,92.007,1596142670.0
2005-08-08 12:00:00,92.003,92.038,91.993,92.022,2124677641.0
2005-08-08 12:05:00,92.022,92.051,91.989,91.989,2153888291.0
2005-08-08 12:10:00,92.001,92.04,91.95,91.95,1112276882.0
2005-08-08 12:15:00,91.958,91.999,91.943,91.985,987664285.0
2005-08-08 12:20:00,91.983,92.007,91.956,91.99,1112720610.0
2005-08-08 12:25:00,91.987,92.011,91.969,91.996,1058070789.0
2005-08-08 12:30:00,92.011,92.041,91.994,92.008,921188243.0
2005-08-08 12:35:00,92.028,92.033,91.933,91.949,1159965539.0
2005-08-08 12:40:00,91.939,91.941,91.852,91.855,1974229805.0
2005-08-08 12:45:00,91.87,91.878,91.827,91.842,1845172980.0
2005-08-08 12:50:00,91.838,91.908,91.826,91.87,2001457812.0
2005-08-08 12:55:00,91.882,91.904,91.794,91.822,1786744444.0
2005-08-08 13:00:00,91.854,91.919,91.816,91.89,2015281946.0
2005-08-08 13:05:00,91.915,91.956,91.862,91.904,1941584216.0
2005-08-08 13:10:00,91.895,91.92,91.848,91.893,2228804328.0
2005-08-08 13:15:00,91.89,91.89,91.813,91.886,2046941615.0
2005-08-08 13:20:00,91.88,91.946,91.847,91.946,1704415557.0
2005-08-08 13:25:00,91.947,91.984,91.887,91.943,1670242215.0
2005-08-08 13:30:00,91.952,92.003,91.917,91.999,1701156461.0
2005-08-08 13:35:00,92.011,92.025,91.93,91.97,1548865755.0
2005-08-08 13:40:00,91.979,92.017,91.928,92.017,1227105583.0
2005-08-08 13:45:00,92.03,92.099,91.994,92.09,2082078108.0
2005-08-08 13:50:00,92.083,92.115,92.003,92.102,1994117763.0
2005-08-08 13:55:00,92.111,92.169,92.068,92.125,2536481787.0
2005-08-08 14:00:00,92.118,92.134,92.035,92.082,2743242043.0
2005-08-08 14:05:00,92.074,92.106,92.04,92.061,1685868143.0
2005-08-08 14:10:00,92.063,92.156,92.058,92.121,920393948.0
2005-08-08 14:15:00,92.093,92.108,92.027,92.089,1164673441.0
2005-08-08 14:20:00,92.104,92.152,92.07,92.148,695437658.0
2005-08-08 14:25:00,92.146,92.181,92.096,92.146,1102077761.0
2005-08-08 14:30:00,92.091,92.213,92.07,92.213,1421341994.0
2005-08-08 14:35:00,92.215,92.215,92.154,92.182,787784937.0
2005-08-08 14:40:00,92.194,92.232,92.185,92.202,1005545165.0
2005-08-08 14:45:00,92.202,92.206,92.144,92.165,1117852812.0
2005-08-08 14:50:00,92.166,92.203,92.158,92.182,1292624271.0
2005-08-08 14:55:00,92.198,92.22,92.145,92.207,1844167932.0
2005-08-08 15:00:00,92.206,92.211,92.131,92.155,1223299238.0
2005-08-08 15:05:00,92.155,92.16,92.107,92.148,964266101.0
2005-08-08 15:10:00,92.16,92.195,92.118,92.186,979726740.0
2005-08-08 15:15:00,92.193,92.204,92.176,92.201,943532345.0
2005-08-08 15:20:00,92.196,92.206,92.155,92.17,831243194.0
2005-08-08 15:25:00,92.168,92.18,92.073,92.129,481974929.0
2005-08-08 15:30:00,92.125,92.196,92.12,92.19,479470652.0
2005-08-08 15:35:00,92.202,92.208,92.179,92.202,298528343.0
2005-08-08 15:40:00,92.19,92.205,92.162,92.187,840325027.0
2005-08-08 15:45:00,92.192,92.219,92.177,92.177,753070975.0
2005-08-08 15:50:00,92.187,92.192,92.112,92.139,887857567.0
2005-08-08 15:55:00,92.149,92.167,92.092,92.132,1601521174.0
2005-08-08 16:00:00,92.137,92.139,92.055,92.063,924256367.0
2005-08-08 16:05:00,92.068,92.116,92.066,92.088,640629034.0
2005-08-08 16:10:00,92.097,92.125,92.084,92.092,884310042.0
2005-08-08 16:15:00,92.097,92.126,92.097,92.116,587629980.0
2005-08-08 16:20:00,92.112,92.172,92.049,92.17,542783933.0
2005-08-08 16:25:00,92.172,92.186,92.12,92.168,785195791.0
2005-08-08 16:30:00,92.161,92.161,92.071,92.088,608758854.0
2005-08-08 16:35:00,92.072,92.103,92.024,92.088,920589224.0
2005-08-08 16:40:00,92.094,92.106,92.069,92.094,546293583.0
2005-08-08 16:45:00,92.088,92.11,92.039,92.1,715200194.0
2005-08-08 16:50:00,92.09,92.11,92.078,92.11,626135852.0
2005-08-08 16:55:00,92.116,92.149,92.107,92.149,553413092.0
2005-08-08 17:00:00,92.141,92.157,92.094,92.13,648709399.0
2005-08-08 17:05:00,92.15,92.165,92.1,92.142,734359021.0
2005-08-08 17:10:00,92.145,92.152,92.101,92.145,489228834.0
2005-08-08 17:15:00,92.144,92.175,92.137,92.169,842130990.0
2005-08-08 17:20:00,92.169,92.185,92.142,92.182,692285246.0
2005-08-08 17:25:00,92.175,92.236,92.146,92.207,998885519.0
2005-08-08 17:30:00,92.214,92.228,92.168,92.204,540242225.0
2005-08-08 17:35:00,92.207,92.207,92.128,92.181,402019053.0
2005-08-08 17:40:00,92.188,92.214,92.182,92.197,593422690.0
2005-08-08 17:45:00,92.198,92.243,92.155,92.165,952993448.0
2005-08-08 17:50:00,92.164,92.228,92.164,92.222,517940866.0
2005-08-08 17:55:00,92.212,92.215,92.149,92.183,795468491.0
2005-08-08 18:00:00,92.18,92.187,92.13,92.178,1169654061.0
2005-08-08 18:05:00,92.173,92.192,92.116,92.175,747467620.0
2005-08-08 18:10:00,92.173,92.174,92.097,92.136,811629342.0
2005-08-08 18:15:00,92.13,92.13,92.047,92.047,445222257.0
2005-08-08 18:20:00,92.003,92.078,92.003,92.053,483531204.0
2005-08-08 18:25:00,92.057,92.08,92.052,92.071,506831560.0
2005-08-08 18:30:00,92.079,92.133,92.079,92.123,410366689.0
2005-08-08 18:35:00,92.132,92.144,92.117,92.142,395909060.0
2005-08-08 18:40:00,92.119,92.193,92.119,92.177,688520664.0
2005-08-08 18:45:00,92.18,92.18,92.105,92.167,485480849.0
2005-08-08 18:50:00,92.153,92.211,92.118,92.211,497943853.0
2005-08-08 18:55:00,92.212,92.225,92.189,92.204,725822264.0
2005-08-08 19:00:00,92.201,92.239,92.201,92.218,696912030.0
2005-08-08 19:05:00,92.222,92.268,92.221,92.245,587049308.0
2005-08-08 19:10:00,92.26,92.268,92.24,92.245,376902499.0
2005-08-08 19:15:00,92.245,92.326,92.24,92.303,556219476.0
2005-08-08 19:20:00,92.31,92.33,92.291,92.32,792482459.0
2005-08-08 19:25:00,92.305,92.369,92.297,92.343,582332501.0
2005-08-08 19:30:00,92.354,92.364,92.311,92.311,765911237.0
2005-08-08 19:35:00,92.306,92.316,92.291,92.316,555853716.0
2005-08-08 19:40:00,92.315,92.332,92.281,92.281,669170014.0
2005-08-08 19:45:00,92.268,92.283,92.235,92.268,638594081.0
2005-08-08 19:50:00,92.279,92.313,92.239,92.289,546481822.0
2005-08-08 19:55:00,92.29,92.326,92.29,92.294,532266785.0
2005-08-08 20:00:00,92.295,92.329,92.283,92.32,393982791.0
2005-08-08 20:05:00,92.315,92.332,92.275,92.314,363709590.0
2005-08-08 20:10:00,92.31,92.325,92.28,92.312,478745902.0
2005-08-08 20:15:00,92.311,92.312,92.242,92.249,416425047.0
2005-08-08 20:20:00,92.249,92.256,92.192,92.192,693678346.0
2005-08-08 20:25:00,92.174,92.224,92.174,92.208,531336417.0
2005-08-08 20:30:00,92.212,92.242,92.209,92.228,520046891.0
2005-08-08 20:35:00,92.231,92.268,92.228,92.268,508447818.0
2005-08-08 20:40:00,92.258,92.283,92.247,92.255,421336612.0
2005-08-08 20:45:00,92.26,92.284,92.235,92.264,456611947.0
2005-08-08 20:50:00,92.277,92.28,92.252,92.252,342335938.0
2005-08-08 20:55:00,92.265,92.295,92.264,92.288,649925628.0
2005-08-08 21:00:00,92.28,92.333,92.28,92.303,403533167.0
2005-08-08 21:05:00,92.31,92.327,92.3,92.31,422002808.0
2005-08-08 21:10:00,92.313,92.332,92.261,92.292,538131817.0
2005-08-08 21:15:00,92.289,92.329,92.258,92.317,456844748.0
2005-08-08 21:20:00,92.323,92.33,92.282,92.292,331814706.0
2005-08-08 21:25:00,92.3,92.32,92.275,92.279,418939189.0
2005-08-08 21:30:00,92.275,92.311,92.267,92.282,414374364.0
2005-08-08 21:35:00,92.276,92.29,92.255,92.273,456394001.0
2005-08-08 21:40:00,92.286,92.295,92.274,92.284,309898678.0
2005-08-08 21:45:00,92.264,92.27,92.227,92.24,517324891.0
2005-08-08 21:50:00,92.237,92.248,92.217,92.225,398355847.0
2005-08-08 21:55:00,92.221,92.246,92.206,92.214,1267858634.0
2005-08-08 22:00:00,92.197,92.2,92.174,92.192,371132193.0
2005-08-08 22:05:00,92.2,92.265,92.2,92.258,454178217.0
2005-08-08 22:10:00,92.263,92.289,92.263,92.285,294512052.0
2005-08-08 22:15:00,92.269,92.307,92.269,92.3,473325524.0
2005-08-08 22:20:00,92.304,92.307,92.286,92.295,439701298.0
2005-08-08 22:25:00,92.292,92.31,92.257,92.3,549779746.0
2005-08-08 22:30:00,92.292,92.317,92.286,92.307,597682900.0
2005-08-08 22:35:00,92.305,92.308,92.256,92.267,1235721807.0
2005-08-08 22:40:00,92.272,92.294,92.238,92.247,879268614.0
2005-08-08 22:45:00,92.268,92.305,92.246,92.29,492848931.0
2005-08-08 22:50:00,92.29,92.3,92.268,92.294,722849779.0
2005-08-08 22:55:00,92.294,92.299,92.272,92.285,621457500.0
2005-08-08 23:20:00,92.282,92.297,92.273,92.282,321372871.0
2005-08-09 00:45:00,92.27,92.27,92.248,92.261,653970391.0
2005-08-09 00:50:00,92.263,92.288,92.262,92.288,538118627.0
2005-08-09 01:05:00,92.281,92.301,92.281,92.293,571349220.0
2005-08-09 01:15:00,92.282,92.282,92.19,92.217,1922527131.0
2005-08-09 01:20:00,92.22,92.23,92.2,92.215,877451101.0
2005-08-09 01:25:00,92.215,92.261,92.205,92.248,1423881090.0
2005-08-09 01:30:00,92.243,92.253,92.205,92.215,1734487312.0
2005-08-09 01:35:00,92.224,92.236,92.213,92.215,1236028157.0
2005-08-09 01:40:00,92.208,92.272,92.208,92.264,715092067.0
2005-08-09 01:45:00,92.265,92.266,92.22,92.224,1533508685.0
2005-08-09 01:50:00,92.226,92.27,92.226,92.245,798637563.0
2005-08-09 01:55:00,92.242,92.242,92.208,92.225,635321021.0
2005-08-09 02:00:00,92.222,92.251,92.2,92.232,798822425.0
2005-08-09 02:05:00,92.245,92.283,92.205,92.281,650185831.0
2005-08-09 02:10:00,92.267,92.267,92.241,92.265,423504368.0
2005-08-09 02:15:00,92.265,92.28,92.247,92.257,702023130.0
2005-08-09 02:20:00,92.26,92.26,92.21,92.224,588834693.0
2005-08-09 02:25:00,92.218,92.241,92.173,92.215,913909636.0
2005-08-09 02:30:00,92.215,92.24,92.195,92.195,827407288.0
2005-08-09 02:35:00,92.196,92.215,92.171,92.209,487653197.0
2005-08-09 02:40:00,92.21,92.217,92.149,92.213,392992117.0
2005-08-09 02:45:00,92.21,92.228,92.197,92.203,419043304.0
2005-08-09 02:50:00,92.197,92.21,92.171,92.182,370398600.0
2005-08-09 02:55:00,92.179,92.22,92.178,92.205,982296810.0
2005-08-09 03:00:00,92.206,92.22,92.161,92.187,584413317.0
2005-08-09 03:05:00,92.196,92.22,92.12,92.198,493472353.0
2005-08-09 03:10:00,92.205,92.216,92.167,92.167,633704582.0
2005-08-09 03:15:00,92.167,92.183,92.106,92.125,877181908.0
2005-08-09 03:20:00,92.119,92.158,92.119,92.145,298298021.0
2005-08-09 03:25:00,92.152,92.161,92.123,92.125,377855483.0
2005-08-09 03:30:00,92.133,92.143,92.121,92.13,259006067.0
2005-08-09 03:35:00,92.133,92.187,92.132,92.173,864416711.0
2005-08-09 03:40:00,92.162,92.162,92.108,92.115,859273286.0
2005-08-09 03:45:00,92.105,92.105,92.061,92.076,935077570.0
2005-08-09 03:50:00,92.084,92.164,92.084,92.144,1115094543.0
2005-08-09 03:55:00,92.138,92.149,92.104,92.11,1941096973.0
2005-08-09 04:00:00,92.12,92.144,92.112,92.131,1838045204.0
2005-08-09 04:05:00,92.128,92.155,92.12,92.143,1115450956.0
2005-08-09 04:10:00,92.152,92.163,92.132,92.137,1420076917.0
2005-08-09 04:15:00,92.135,92.228,92.125,92.218,1888767833.0
2005-08-09 04:20:00,92.223,92.223,92.199,92.2,97929966.0
2005-08-09 04:25:00,92.184,92.209,92.151,92.176,1528890496.0
2005-08-09 04:30:00,92.177,92.188,92.157,92.165,1707381514.0
2005-08-09 04:35:00,92.167,92.168,92.13,92.145,1533154207.0
2005-08-09 04:40:00,92.141,92.187,92.13,92.183,1027253558.0
2005-08-09 04:45:00,92.186,92.199,92.165,92.192,1490343824.0
2005-08-09 04:50:00,92.197,92.21,92.184,92.205,535284730.0
2005-08-09 04:55:00,92.205,92.21,92.19,92.191,510168462.0
2005-08-09 05:00:00,92.197,92.212,92.168,92.188,1102155519.0
2005-08-09 05:05:00,92.183,92.189,92.176,92.177,191606921.0
2005-08-09 05:10:00,92.181,92.206,92.181,92.197,252869666.0
2005-08-09 05:15:00,92.197,92.218,92.185,92.212,909901882.0
2005-08-09 05:20:00,92.205,92.221,92.182,92.206,1060439447.0
2005-08-09 05:25:00,92.202,92.21,92.19,92.202,1044270356.0
2005-08-09 05:30:00,92.205,92.21,92.19,92.192,1275811894.0
2005-08-09 05:35:00,92.196,92.22,92.191,92.212,1019207856.0
2005-08-09 05:40:00,92.219,92.251,92.202,92.202,1182452938.0
2005-08-09 05:45:00,92.201,92.216,92.187,92.21,755028380.0
2005-08-09 05:50:00,92.215,92.224,92.166,92.166,1284401639.0
2005-08-09 05:55:00,92.175,92.19,92.156,92.183,807011037.0
2005-08-09 06:00:00,92.185,92.195,92.16,92.174,1243318103.0
2005-08-09 06:05:00,92.17,92.218,92.165,92.205,991001261.0
2005-08-09 06:10:00,92.205,92.216,92.165,92.175,1050542865.0
2005-08-09 06:15:00,92.175,92.22,92.17,92.22,1723398539.0
2005-08-09 06:20:00,92.224,92.234,92.203,92.218,1487890284.0
2005-08-09 06:25:00,92.217,92.231,92.185,92.2,2260265892.0
2005-08-09 06:30:00,92.195,92.206,92.176,92.192,2309494556.0
2005-08-09 06:35:00,92.184,92.188,92.152,92.168,2910326379.0
2005-08-09 06:40:00,92.175,92.175,92.147,92.17,1303632717.0
2005-08-09 06:45:00,92.167,92.22,92.157,92.198,2471948908.0
2005-08-09 06:50:00,92.213,92.253,92.2,92.227,3016074392.0
2005-08-09 06:55:00,92.221,92.243,92.194,92.232,2425183750.0
2005-08-09 07:00:00,92.225,92.231,92.175,92.185,2262689665.0
2005-08-09 07:05:00,92.199,92.204,92.174,92.195,1385099164.0
2005-08-09 07:10:00,92.202,92.215,92.177,92.208,859347237.0
2005-08-09 07:15:00,92.208,92.213,92.185,92.212,919630856.0
2005-08-09 07:20:00,92.218,92.233,92.197,92.213,760304755.0
2005-08-09 07:25:00,92.23,92.236,92.206,92.221,1080474135.0
2005-08-09 07:30:00,92.223,92.266,92.208,92.248,2224561362.0
2005-08-09 07:35:00,92.252,92.279,92.236,92.248,1511067106.0
2005-08-09 07:40:00,92.25,92.274,92.23,92.265,2024391605.0
2005-08-09 07:45:00,92.267,92.267,92.233,92.25,1316643141.0
2005-08-09 07:50:00,92.249,92.254,92.206,92.207,1406727147.0
2005-08-09 07:55:00,92.192,92.226,92.167,92.209,1474247380.0
2005-08-09 08:00:00,92.198,92.198,92.1,92.115,2172749658.0
2005-08-09 08:05:00,92.107,92.122,92.072,92.104,1511900489.0
2005-08-09 08:10:00,92.103,92.181,92.084,92.167,451578996.0
2005-08-09 08:15:00,92.175,92.175,92.11,92.11,974841057.0
2005-08-09 08:20:00,92.116,92.137,92.094,92.094,1066406578.0
2005-08-09 08:25:00,92.093,92.131,92.086,92.115,1740378254.0
2005-08-09 08:30:00,92.114,92.136,92.096,92.132,1379554614.0
2005-08-09 08:35:00,92.114,92.122,92.075,92.106,790306571.0
2005-08-09 08:40:00,92.103,92.154,92.061,92.086,1400348222.0
2005-08-09 08:45:00,92.087,92.139,92.087,92.108,1464366867.0
2005-08-09 08:50:00,92.125,92.166,92.125,92.144,1164347799.0
2005-08-09 08:55:00,92.145,92.202,92.145,92.195,1168005130.0
2005-08-09 09:00:00,92.198,92.231,92.185,92.205,1361718449.0
2005-08-09 09:05:00,92.183,92.237,92.175,92.22,2260616014.0
2005-08-09 09:10:00,92.222,92.259,92.204,92.204,1540758588.0
2005-08-09 09:15:00,92.196,92.236,92.173,92.221,603927406.0
2005-08-09 09:20:00,92.23,92.243,92.173,92.191,1188206737.0
2005-08-09 09:25:00,92.187,92.208,92.165,92.173,1164115278.0
2005-08-09 09:30:00,92.174,92.232,92.153,92.212,1262974437.0
2005-08-09 09:35:00,92.226,92.252,92.202,92.24,1271224794.0
2005-08-09 09:40:00,92.242,92.28,92.236,92.273,870304393.0
2005-08-09 09:45:00,92.267,92.292,92.243,92.282,625397003.0
2005-08-09 09:50:00,92.271,92.271,92.186,92.207,477566333.0
2005-08-09 09:55:00,92.218,92.218,92.129,92.163,1386866002.0
2005-08-09 10:00:00,92.164,92.196,92.11,92.18,989126173.0
2005-08-09 10:05:00,92.184,92.201,92.149,92.17,1069639348.0
2005-08-09 10:10:00,92.167,92.173,92.113,92.133,411393401.0
2005-08-09 10:15:00,92.134,92.158,92.08,92.145,1213160568.0
2005-08-09 10:20:00,92.14,92.174,92.099,92.169,860613837.0
2005-08-09 10:25:00,92.175,92.254,92.122,92.245,856787021.0
2005-08-09 10:30:00,92.242,92.269,92.23,92.244,1048238837.0
2005-08-09 10:35:00,92.267,92.295,92.17,92.228,670613562.0
2005-08-09 10:40:00,92.235,92.287,92.218,92.265,1289831588.0
2005-08-09 10:45:00,92.268,92.274,92.171,92.214,1641211505.0
2005-08-09 10:50:00,92.216,92.249,92.179,92.225,1698492743.0
2005-08-09 10:55:00,92.227,92.268,92.216,92.268,1034497779.0
2005-08-09 11:00:00,92.256,92.281,92.228,92.245,1907498658.0
2005-08-09 11:05:00,92.26,92.269,92.24,92.245,553069735.0
2005-08-09 11:10:00,92.23,92.264,92.224,92.253,2090371241.0
2005-08-09 11:15:00,92.251,92.276,92.219,92.266,1142847915.0
2005-08-09 11:20:00,92.27,92.289,92.195,92.202,1124284384.0
2005-08-09 11:25:00,92.203,92.207,92.146,92.175,2261634005.0
2005-08-09 11:30:00,92.173,92.181,92.098,92.128,1221998585.0
2005-08-09 11:35:00,92.121,92.13,91.979,92.0,2284120701.0
2005-08-09 11:40:00,91.999,92.017,91.948,91.978,1589230957.0
2005-08-09 11:45:00,91.973,91.984,91.953,91.97,1013495981.0
2005-08-09 11:50:00,91.968,91.977,91.926,91.96,2105998026.0
2005-08-09 11:55:00,91.972,91.991,91.945,91.986,1681476849.0
2005-08-09 12:00:00,91.992,92.061,91.965,92.056,2122993054.0
2005-08-09 12:05:00,92.064,92.095,92.04,92.045,2113390438.0
2005-08-09 12:10:00,92.058,92.097,92.057,92.061,830185500.0
2005-08-09 12:15:00,92.078,92.078,92.043,92.075,890003502.0
2005-08-09 12:20:00,92.084,92.085,92.042,92.046,996143688.0
2005-08-09 12:25:00,92.046,92.096,92.046,92.08,896819975.0
2005-08-09 12:30:00,92.09,92.115,92.024,92.03,1024646285.0
2005-08-09 12:35:00,92.044,92.063,92.028,92.057,1030314827.0
2005-08-09 12:40:00,92.057,92.108,92.044,92.084,2172617229.0
2005-08-09 12:45:00,92.104,92.148,92.08,92.098,1794866276.0
2005-08-09 12:50:00,92.09,92.122,92.066,92.066,2004017358.0
2005-08-09 12:55:00,92.064,92.154,92.05,92.05,1767417685.0
2005-08-09 13:00:00,92.119,92.167,92.066,92.144,1940757647.0
2005-08-09 13:05:00,92.169,92.178,92.1,92.15,2119466198.0
2005-08-09 13:10:00,92.152,92.174,92.082,92.131,2279749407.0
2005-08-09 13:15:00,92.134,92.152,92.076,92.148,1967368137.0
2005-08-09 13:20:00,92.141,92.191,92.125,92.179,1717239142.0
2005-08-09 13:25:00,92.175,92.238,92.173,92.213,1641856386.0
2005-08-09 13:30:00,92.218,92.219,92.14,92.184,1738846092.0
2005-08-09 13:35:00,92.19,92.21,92.135,92.188,1508522816.0
2005-08-09 13:40:00,92.202,92.231,92.15,92.199,1565338978.0
2005-08-09 13:45:00,92.213,92.263,92.17,92.212,2087735136.0
2005-08-09 13:50:00,92.208,92.287,92.18,92.262,1912582376.0
2005-08-09 13:55:00,92.272,92.302,92.196,92.265,2520388546.0
2005-08-09 14:00:00,92.265,92.277,92.148,92.196,2600194360.0
2005-08-09 14:05:00,92.187,92.228,92.143,92.223,1737202878.0
2005-08-09 14:10:00,92.234,92.313,92.201,92.313,993786083.0
2005-08-09 14:15:00,92.322,92.322,92.231,92.291,1047258362.0
2005-08-09 14:20:00,92.297,92.309,92.239,92.292,819245051.0
2005-08-09 14:25:00,92.291,92.315,92.252,92.305,1217426703.0
2005-08-09 14:30:00,92.27,92.324,92.226,92.287,1366145723.0
2005-08-09 14:35:00,92.295,92.32,92.255,92.32,1034872798.0
2005-08-09 14:40:00,92.315,92.321,92.266,92.3,889849652.0
2005-08-09 14:45:00,92.292,92.292,92.23,92.237,1112268160.0
2005-08-09 14:50:00,92.224,92.247,92.184,92.188,989719282.0
2005-08-09 14:55:00,92.175,92.209,92.126,92.185,1970952569.0
2005-08-09 15:00:00,92.186,92.212,92.125,92.17,1077948250.0
2005-08-09 15:05:00,92.162,92.238,92.141,92.227,832879066.0
2005-08-09 15:10:00,92.222,92.234,92.152,92.221,891964630.0
2005-08-09 15:15:00,92.225,92.25,92.206,92.236,971574926.0
2005-08-09 15:20:00,92.218,92.276,92.203,92.262,827677336.0
2005-08-09 15:25:00,92.256,92.296,92.221,92.296,393277471.0
2005-08-09 15:30:00,92.282,92.29,92.233,92.261,568282949.0
2005-08-09 15:35:00,92.256,92.256,92.185,92.195,464878927.0
2005-08-09 15:40:00,92.176,92.218,92.166,92.199,707386162.0
2005-08-09 15:45:00,92.2,92.222,92.165,92.165,966894958.0
2005-08-09 15:50:00,92.17,92.215,92.147,92.206,1028592495.0
2005-08-09 15:55:00,92.219,92.269,92.192,92.253,1434678394.0
2005-08-09 16:00:00,92.26,92.296,92.194,92.243,925835650.0
2005-08-09 16:05:00,92.245,92.276,92.235,92.264,666197954.0
2005-08-09 16:10:00,92.258,92.285,92.218,92.274,1063899878.0
2005-08-09 16:15:00,92.269,92.279,92.233,92.249,604394598.0
2005-08-09 16:20:00,92.245,92.285,92.21,92.273,463352494.0
2005-08-09 16:25:00,92.267,92.28,92.228,92.228,682023165.0
2005-08-09 16:30:00,92.234,92.238,92.181,92.196,470884861.0
2005-08-09 16:35:00,92.203,92.229,92.165,92.215,1012784197.0
2005-08-09 16:40:00,92.222,92.228,92.197,92.224,626373662.0
2005-08-09 16:45:00,92.23,92.258,92.184,92.225,779368337.0
2005-08-09 16:50:00,92.218,92.23,92.187,92.203,682914766.0
2005-08-09 16:55:00,92.208,92.231,92.158,92.196,792741154.0
2005-08-09 17:00:00,92.179,92.179,92.097,92.14,871095258.0
2005-08-09 17:05:00,92.162,92.211,92.125,92.198,683509251.0
2005-08-09 17:10:00,92.216,92.234,92.16,92.18,525977244.0
2005-08-09 17:15:00,92.186,92.194,92.166,92.182,796837270.0
2005-08-09 17:20:00,92.193,92.201,92.162,92.18,617453610.0
2005-08-09 17:25:00,92.173,92.215,92.133,92.176,1117928447.0
2005-08-09 17:30:00,92.171,92.222,92.142,92.222,527502249.0
2005-08-09 17:35:00,92.22,92.24,92.179,92.225,601260176.0
2005-08-09 17:40:00,92.227,92.25,92.226,92.24,697182253.0
2005-08-09 17:45:00,92.225,92.25,92.182,92.201,887504323.0
2005-08-09 17:50:00,92.2,92.275,92.2,92.255,468059302.0
2005-08-09 17:55:00,92.247,92.282,92.241,92.261,776921606.0
2005-08-09 18:00:00,92.271,92.275,92.186,92.214,861987018.0
2005-08-09 18:05:00,92.215,92.286,92.209,92.275,749961792.0
2005-08-09 18:10:00,92.274,92.282,92.208,92.255,979945095.0
2005-08-09 18:15:00,92.257,92.271,92.235,92.262,409262327.0
2005-08-09 18:20:00,92.218,92.304,92.218,92.292,532666400.0
2005-08-09 18:25:00,92.293,92.295,92.255,92.265,493898770.0
2005-08-09 18:30:00,92.265,92.303,92.262,92.29,443512211.0
2005-08-09 18:35:00,92.293,92.33,92.293,92.308,397388058.0
2005-08-09 18:40:00,92.285,92.346,92.285,92.327,560546052.0
2005-08-09 18:45:00,92.336,92.351,92.298,92.333,449877000.0
2005-08-09 18:50:00,92.335,92.344,92.259,92.295,472697050.0
2005-08-09 18:55:00,92.281,92.288,92.225,92.229,648020782.0
2005-08-09 19:00:00,92.231,92.245,92.202,92.239,723878243.0
2005-08-09 19:05:00,92.247,92.261,92.23,92.235,429162331.0
2005-08-09 19:10:00,92.244,92.285,92.239,92.265,419962417.0
2005-08-09 19:15:00,92.27,92.28,92.24,92.27,916913959.0
2005-08-09 19:20:00,92.284,92.299,92.264,92.28,746041873.0
2005-08-09 19:25:00,92.264,92.284,92.264,92.27,495552083.0
2005-08-09 19:30:00,92.28,92.289,92.256,92.275,764995711.0
2005-08-09 19:35:00,92.277,92.311,92.265,92.303,428562228.0
2005-08-09 19:40:00,92.293,92.298,92.268,92.28,621180216.0
2005-08-09 19:45:00,92.27,92.296,92.26,92.275,438277186.0
2005-08-09 19:50:00,92.272,92.301,92.264,92.275,511414523.0
2005-08-09 19:55:00,92.279,92.312,92.277,92.295,540827757.0
2005-08-09 20:00:00,92.298,92.327,92.254,92.304,397433018.0
2005-08-09 20:05:00,92.301,92.307,92.255,92.303,540124983.0
2005-08-09 20:10:00,92.3,92.336,92.272,92.32,381570920.0
2005-08-09 20:15:00,92.323,92.345,92.247,92.294,374379281.0
2005-08-09 20:20:00,92.245,92.257,92.198,92.222,707101824.0
2005-08-09 20:25:00,92.211,92.238,92.207,92.234,479802263.0
2005-08-09 20:30:00,92.235,92.252,92.168,92.181,484261754.0
2005-08-09 20:35:00,92.181,92.199,92.148,92.162,354023758.0
2005-08-09 20:40:00,92.151,92.213,92.146,92.202,377289927.0
2005-08-09 20:45:00,92.226,92.241,92.165,92.194,340757006.0
2005-08-09 20:50:00,92.225,92.285,92.219,92.261,333260314.0
2005-08-09 20:55:00,92.272,92.272,92.163,92.174,650567222.0
2005-08-09 21:00:00,92.157,92.196,92.134,92.17,515424825.0
2005-08-09 21:05:00,92.179,92.197,92.16,92.162,352023050.0
2005-08-09 21:10:00,92.162,92.187,92.121,92.187,575024833.0
2005-08-09 21:15:00,92.174,92.208,92.133,92.202,288901729.0
2005-08-09 21:20:00,92.201,92.213,92.162,92.21,282478200.0
2005-08-09 21:25:00,92.23,92.24,92.205,92.205,381359783.0
2005-08-09 21:30:00,92.204,92.237,92.197,92.211,341775730.0
2005-08-09 21:35:00,92.209,92.295,92.209,92.256,414007387.0
2005-08-09 21:40:00,92.257,92.271,92.218,92.237,504277643.0
2005-08-09 21:45:00,92.226,92.272,92.226,92.255,473878220.0
2005-08-09 21:50:00,92.253,92.253,92.23,92.243,465118813.0
2005-08-09 21:55:00,92.236,92.236,92.201,92.227,1114756437.0
2005-08-09 22:00:00,92.23,92.248,92.217,92.233,358503594.0
2005-08-09 22:05:00,92.238,92.25,92.227,92.242,585060502.0
2005-08-09 22:10:00,92.24,92.25,92.231,92.248,401745489.0
2005-08-09 22:15:00,92.228,92.229,92.198,92.215,493947744.0
2005-08-09 22:20:00,92.217,92.24,92.202,92.227,323567858.0
2005-08-09 22:25:00,92.23,92.23,92.177,92.22,627465927.0
2005-08-09 22:30:00,92.218,92.234,92.196,92.234,806214394.0
2005-08-09 22:35:00,92.234,92.234,92.198,92.21,1155840214.0
2005-08-09 22:40:00,92.214,92.217,92.195,92.205,881244379.0
2005-08-09 22:45:00,92.225,92.254,92.204,92.254,613751531.0
2005-08-09 22:50:00,92.262,92.28,92.216,92.222,828508517.0
2005-08-09 22:55:00,92.236,92.277,92.229,92.262,418738275.0
2005-08-09 23:15:00,92.265,92.28,92.257,92.27,298379108.0
2005-08-09 23:20:00,92.27,92.291,92.262,92.286,474101284.0
2005-08-09 23:25:00,92.293,92.309,92.27,92.295,995782227.0
2005-08-09 23:30:00,92.297,92.32,92.277,92.313,662015831.0
2005-08-09 23:35:00,92.318,92.318,92.297,92.299,281789867.0
2005-08-09 23:40:00,92.3,92.3,92.261,92.275,286546576.0
2005-08-09 23:45:00,92.272,92.275,92.185,92.193,480516704.0
2005-08-09 23:50:00,92.196,92.223,92.177,92.186,386721967.0
2005-08-09 23:55:00,92.185,92.193,92.167,92.187,964815500.0
2005-08-10 00:00:00,92.179,92.203,92.148,92.173,487816862.0
2005-08-10 00:05:00,92.182,92.189,92.145,92.16,483254661.0
2005-08-10 00:10:00,92.168,92.168,92.134,92.143,488982675.0
2005-08-10 00:15:00,92.145,92.168,92.123,92.15,970101490.0
2005-08-10 00:20:00,92.147,92.178,92.144,92.147,674153839.0
2005-08-10 00:25:00,92.136,92.138,92.102,92.105,583504557.0
2005-08-10 00:30:00,92.11,92.127,92.095,92.122,613781234.0
2005-08-10 00:35:00,92.124,92.129,92.09,92.1,1031362913.0
2005-08-10 00:40:00,92.097,92.116,92.088,92.103,1098608289.0
2005-08-10 00:45:00,92.098,92.12,92.089,92.107,820696067.0
2005-08-10 00:50:00,92.103,92.116,92.064,92.074,832619644.0
2005-08-10 00:55:00,92.073,92.092,92.05,92.055,1841609526.0
2005-08-10 01:00:00,92.063,92.123,92.063,92.116,1632333320.0
2005-08-10 01:05:00,92.114,92.12,92.044,92.062,999169031.0
2005-08-10 01:10:00,92.075,92.12,92.075,92.115,1179341213.0
2005-08-10 01:15:00,92.113,92.12,92.047,92.076,2070292834.0
2005-08-10 01:20:00,92.079,92.08,92.028,92.036,1043605033.0
2005-08-10 01:25:00,92.039,92.079,92.019,92.06,1743990491.0
2005-08-10 01:30:00,92.062,92.103,92.044,92.095,1893561597.0
2005-08-10 01:35:00,92.097,92.106,92.064,92.093,1364396867.0
2005-08-10 01:40:00,92.09,92.122,92.07,92.085,716915867.0
2005-08-10 01:45:00,92.087,92.087,92.055,92.071,1563720745.0
2005-08-10 01:50:00,92.077,92.087,92.054,92.065,961739535.0
2005-08-10 01:55:00,92.061,92.082,92.044,92.082,706479641.0
2005-08-10 02:00:00,92.086,92.094,91.98,91.996,666697428.0
2005-08-10 02:05:00,92.004,92.025,91.914,91.95,649717550.0
2005-08-10 02:10:00,91.943,92.012,91.935,91.958,550421214.0
2005-08-10 02:15:00,91.953,91.989,91.903,91.919,735394226.0
2005-08-10 02:20:00,91.924,91.975,91.88,91.906,680335270.0
2005-08-10 02:25:00,91.913,91.94,91.861,91.916,938211841.0
2005-08-10 02:30:00,91.912,91.922,91.87,91.883,632916028.0
2005-08-10 02:35:00,91.891,91.942,91.872,91.939,426737666.0
2005-08-10 02:40:00,91.931,91.946,91.876,91.916,353243613.0
2005-08-10 02:45:00,91.923,91.941,91.913,91.93,363837883.0
2005-08-10 02:50:00,91.934,91.981,91.921,91.976,288528542.0
2005-08-10 02:55:00,91.976,91.991,91.933,91.947,1074357999.0
2005-08-10 03:00:00,91.936,91.953,91.866,91.907,567947298.0
2005-08-10 03:05:00,91.906,91.925,91.903,91.91,328604511.0
2005-08-10 03:10:00,91.921,91.928,91.877,91.891,491198082.0
2005-08-10 03:15:00,91.88,91.9,91.873,91.888,1001470644.0
2005-08-10 03:20:00,91.884,91.918,91.884,91.912,421022942.0
2005-08-10 03:25:00,91.902,91.902,91.737,91.737,488189557.0
2005-08-10 03:30:00,91.743,91.792,91.728,91.762,685564908.0
2005-08-10 03:35:00,91.765,91.796,91.753,91.765,1029221870.0
2005-08-10 03:40:00,91.755,91.81,91.728,91.805,820874370.0
2005-08-10 03:45:00,91.812,91.847,91.79,91.809,961403480.0
2005-08-10 03:50:00,91.792,91.792,91.744,91.744,1155799983.0
2005-08-10 03:55:00,91.739,91.759,91.716,91.735,1926519108.0
2005-08-10 04:00:00,91.745,91.745,91.63,91.655,1724534518.0
2005-08-10 04:05:00,91.655,91.683,91.647,91.667,1089952104.0
2005-08-10 04:10:00,91.67,91.684,91.646,91.681,1385064304.0
2005-08-10 04:15:00,91.669,91.679,91.612,91.676,2283546840.0
2005-08-10 04:20:00,91.676,91.683,91.648,91.663,963761040.0
2005-08-10 04:25:00,91.657,91.704,91.64,91.697,1473702445.0
2005-08-10 04:30:00,91.7,91.723,91.679,91.698,1764674677.0
2005-08-10 04:35:00,91.695,91.701,91.663,91.692,1549011142.0
2005-08-10 04:40:00,91.69,91.704,91.676,91.679,1093264119.0
2005-08-10 04:45:00,91.683,91.69,91.655,91.662,1275618519.0
2005-08-10 04:50:00,91.667,91.693,91.663,91.685,651927015.0
2005-08-10 04:55:00,91.688,91.698,91.677,91.69,504920849.0
2005-08-10 05:00:00,91.694,91.698,91.659,91.672,1072498502.0
2005-08-10 05:05:00,91.673,91.69,91.643,91.682,785056380.0
2005-08-10 05:10:00,91.683,91.699,91.677,91.687,653179259.0
2005-08-10 05:15:00,91.688,91.705,91.673,91.683,917365482.0
2005-08-10 05:20:00,91.683,91.71,91.679,91.705,878715167.0
2005-08-10 05:25:00,91.698,91.704,91.674,91.685,995827065.0
2005-08-10 05:30:00,91.687,91.707,91.683,91.692,1319417443.0
2005-08-10 05:35:00,91.699,91.729,91.696,91.708,1119982703.0
2005-08-10 05:40:00,91.714,91.727,91.685,91.695,1068047317.0
2005-08-10 05:45:00,91.698,91.713,91.69,91.706,666326236.0
2005-08-10 05:50:00,91.702,91.71,91.7,91.705,1552366569.0
2005-08-10 05:55:00,91.705,91.71,91.68,91.698,715430678.0
2005-08-10 06:00:00,91.695,91.705,91.67,91.7,1174253918.0
2005-08-10 06:05:00,91.708,91.725,91.687,91.704,905162303.0
2005-08-10 06:10:00,91.706,91.738,91.704,91.725,1159478197.0
2005-08-10 06:15:00,91.725,91.736,91.71,91.732,1640658167.0
2005-08-10 06:20:00,91.732,91.741,91.705,91.725,1333274833.0
2005-08-10 06:25:00,91.734,91.74,91.702,91.727,2336041400.0
2005-08-10 06:30:00,91.725,91.73,91.699,91.729,1940640246.0
2005-08-10 06:35:00,91.725,91.732,91.69,91.699,3107843063.0
2005-08-10 06:40:00,91.689,91.718,91.682,91.69,2545262658.0
2005-08-10 06:45:00,91.693,91.703,91.672,91.695,2150305556.0
2005-08-10 06:50:00,91.684,91.705,91.664,91.675,3093376300.0
2005-08-10 06:55:00,91.669,91.669,91.578,91.593,2832457362.0
2005-08-10 07:00:00,91.599,91.644,91.589,91.619,2496696136.0
2005-08-10 07:05:00,91.631,91.643,91.595,91.599,1575879901.0
2005-08-10 07:10:00,91.602,91.616,91.567,91.607,916022437.0
2005-08-10 07:15:00,91.618,91.622,91.56,91.581,913411089.0
2005-08-10 07:20:00,91.584,91.595,91.562,91.584,827227465.0
2005-08-10 07:25:00,91.591,91.593,91.552,91.556,990033911.0
2005-08-10 07:30:00,91.552,91.571,91.515,91.542,1763473819.0
2005-08-10 07:35:00,91.546,91.609,91.546,91.606,1390904728.0
2005-08-10 07:40:00,91.601,91.635,91.577,91.608,1811798751.0
2005-08-10 07:45:00,91.618,91.627,91.592,91.604,1465713524.0
2005-08-10 07:50:00,91.589,91.616,91.586,91.613,1190975997.0
2005-08-10 07:55:00,91.602,91.626,91.583,91.625,1508670127.0
2005-08-10 08:00:00,91.626,91.637,91.58,91.609,2012472254.0
2005-08-10 08:05:00,91.613,91.653,91.609,91.632,1418538237.0
2005-08-10 08:10:00,91.632,91.634,91.498,91.498,835745271.0
2005-08-10 08:15:00,91.503,91.53,91.478,91.493,838931414.0
2005-08-10 08:20:00,91.499,91.527,91.482,91.502,1075388310.0
2005-08-10 08:25:00,91.504,91.521,91.481,91.499,1952447906.0
2005-08-10 08:30:00,91.502,91.525,91.463,91.477,1235580616.0
2005-08-10 08:35:00,91.478,91.482,91.425,91.456,747244384.0
2005-08-10 08:40:00,91.46,91.482,91.439,91.462,1241085782.0
2005-08-10 08:45:00,91.462,91.503,91.456,91.485,1566018598.0
2005-08-10 08:50:00,91.503,91.503,91.394,91.437,1106981757.0
2005-08-10 08:55:00,91.439,91.467,91.42,91.426,1135554601.0
2005-08-10 09:00:00,91.42,91.42,91.341,91.376,1434438439.0
2005-08-10 09:05:00,91.355,91.427,91.351,91.402,2180835063.0
2005-08-10 09:10:00,91.412,91.437,91.397,91.429,1424353786.0
2005-08-10 09:15:00,91.43,91.444,91.395,91.428,659844783.0
2005-08-10 09:20:00,91.433,91.467,91.419,91.466,1116253144.0
2005-08-10 09:25:00,91.464,91.475,91.427,91.444,1321555366.0
2005-08-10 09:30:00,91.44,91.493,91.396,91.488,1148285916.0
2005-08-10 09:35:00,91.495,91.526,91.47,91.515,1184499624.0
2005-08-10 09:40:00,91.508,91.53,91.49,91.53,808046263.0
2005-08-10 09:45:00,91.535,91.546,91.5,91.504,552048098.0
2005-08-10 09:50:00,91.51,91.591,91.492,91.555,474298809.0
2005-08-10 09:55:00,91.572,91.572,91.409,91.43,1260156362.0
2005-08-10 10:00:00,91.42,91.472,91.384,91.431,933555305.0
2005-08-10 10:05:00,91.434,91.447,91.363,91.4,1091597535.0
2005-08-10 10:10:00,91.401,91.438,91.39,91.412,310759555.0
2005-08-10 10:15:00,91.417,91.438,91.316,91.365,1246015511.0
2005-08-10 10:20:00,91.363,91.407,91.332,91.382,956080002.0
2005-08-10 10:25:00,91.382,91.383,91.272,91.345,740446615.0
2005-08-10 10:30:00,91.341,91.408,91.328,91.399,928100531.0
2005-08-10 10:35:00,91.41,91.426,91.362,91.409,793099459.0
2005-08-10 10:40:00,91.418,91.46,91.345,91.371,1301807879.0
2005-08-10 10:45:00,91.374,91.406,91.348,91.39,1756305787.0
2005-08-10 10:50:00,91.381,91.391,91.192,91.22,1577125931.0
2005-08-10 10:55:00,91.215,91.22,91.094,91.16,920742548.0
2005-08-10 11:00:00,91.152,91.218,91.125,91.218,1787295079.0
2005-08-10 11:05:00,91.224,91.24,91.12,91.168,1868132312.0
2005-08-10 11:10:00,91.158,91.199,91.151,91.182,2226971055.0
2005-08-10 11:15:00,91.19,91.213,91.172,91.197,1149450309.0
2005-08-10 11:20:00,91.2,91.227,91.174,91.227,1643034907.0
2005-08-10 11:25:00,91.235,91.245,91.207,91.227,2508561256.0
2005-08-10 11:30:00,91.234,91.272,91.186,91.235,1067471877.0
2005-08-10 11:35:00,91.238,91.306,91.185,91.286,2432358521.0
2005-08-10 11:40:00,91.284,91.32,91.259,91.272,1773290519.0
2005-08-10 11:45:00,91.291,91.291,91.235,91.262,1027115342.0
2005-08-10 11:50:00,91.268,91.297,91.23,91.27,2130279471.0
2005-08-10 11:55:00,91.273,91.359,91.252,91.34,1556692723.0
2005-08-10 12:00:00,91.338,91.384,91.305,91.323,2179517254.0
2005-08-10 12:05:00,91.317,91.317,91.259,91.268,2175340502.0
2005-08-10 12:10:00,91.305,91.378,91.305,91.357,432067852.0
2005-08-10 12:15:00,91.377,91.416,91.307,91.355,1002079496.0
2005-08-10 12:20:00,91.367,91.411,91.367,91.385,859723159.0
2005-08-10 12:25:00,91.395,91.414,91.377,91.39,919856625.0
2005-08-10 12:30:00,91.392,91.399,91.354,91.386,956026996.0
2005-08-10 12:35:00,91.395,91.425,91.369,91.425,1133550732.0
2005-08-10 12:40:00,91.427,91.504,91.415,91.463,2356981439.0
2005-08-10 12:45:00,91.48,91.51,91.465,91.478,1760757992.0
2005-08-10 12:50:00,91.471,91.535,91.471,91.503,1837376258.0
2005-08-10 12:55:00,91.505,91.518,91.394,91.415,1617868195.0
2005-08-10 13:00:00,91.436,91.519,91.394,91.486,1734175513.0
2005-08-10 13:05:00,91.515,91.523,91.444,91.498,2158232227.0
2005-08-10 13:10:00,91.49,91.52,91.44,91.491,1971740031.0
2005-08-10 13:15:00,91.502,91.571,91.466,91.567,2074173957.0
2005-08-10 13:20:00,91.557,91.577,91.512,91.552,1813437335.0
2005-08-10 13:25:00,91.541,91.572,91.507,91.555,1833864267.0
2005-08-10 13:30:00,91.561,91.585,91.515,91.555,1785811438.0
2005-08-10 13:35:00,91.56,91.587,91.51,91.578,1595887961.0
2005-08-10 13:40:00,91.588,91.593,91.51,91.563,1548564341.0
2005-08-10 13:45:00,91.564,91.596,91.494,91.575,2233033304.0
2005-08-10 13:50:00,91.579,91.61,91.516,91.578,1610316148.0
2005-08-10 13:55:00,91.581,91.588,91.465,91.544,2495353314.0
2005-08-10 14:00:00,91.545,91.55,91.479,91.523,2268147551.0
2005-08-10 14:05:00,91.515,91.544,91.464,91.522,1779593740.0
2005-08-10 14:10:00,91.532,91.58,91.488,91.55,995183673.0
2005-08-10 14:15:00,91.545,91.545,91.473,91.502,1183847311.0
2005-08-10 14:20:00,91.495,91.522,91.45,91.506,790079614.0
2005-08-10 14:25:00,91.509,91.542,91.472,91.517,1086259872.0
2005-08-10 14:30:00,91.48,91.569,91.468,91.567,1329961349.0
2005-08-10 14:35:00,91.565,91.582,91.509,91.582,1052594062.0
2005-08-10 14:40:00,91.588,91.691,91.56,91.691,1003012912.0
2005-08-10 14:45:00,91.718,91.718,91.627,91.667,1111006016.0
2005-08-10 14:50:00,91.662,91.669,91.608,91.618,1300529946.0
2005-08-10 14:55:00,91.607,91.633,91.516,91.568,2032082640.0
2005-08-10 15:00:00,91.575,91.58,91.515,91.572,1222339255.0
2005-08-10 15:05:00,91.562,91.568,91.521,91.526,992790560.0
2005-08-10 15:10:00,91.525,91.546,91.472,91.538,871789261.0
2005-08-10 15:15:00,91.535,91.535,91.485,91.504,850522229.0
2005-08-10 15:20:00,91.494,91.494,91.433,91.446,938319636.0
2005-08-10 15:25:00,91.454,91.493,91.423,91.471,538507383.0
2005-08-10 15:30:00,91.457,91.457,91.406,91.43,555221099.0
2005-08-10 15:35:00,91.438,91.454,91.415,91.445,347709754.0
2005-08-10 15:40:00,91.429,91.443,91.394,91.399,662120525.0
2005-08-10 15:45:00,91.392,91.395,91.292,91.292,827576424.0
2005-08-10 15:50:00,91.312,91.322,91.245,91.26,929572447.0
2005-08-10 15:55:00,91.242,91.305,91.193,91.239,1718044131.0
2005-08-10 16:00:00,91.207,91.224,91.133,91.166,844971433.0
2005-08-10 16:05:00,91.178,91.192,91.098,91.152,667485285.0
2005-08-10 16:10:00,91.16,91.241,91.141,91.141,860950170.0
2005-08-10 16:15:00,91.139,91.151,91.082,91.11,574919877.0
2005-08-10 16:20:00,91.112,91.13,91.063,91.106,607980313.0
2005-08-10 16:25:00,91.093,91.114,90.998,91.059,754474175.0
2005-08-10 16:30:00,91.056,91.091,91.021,91.077,432866479.0
2005-08-10 16:35:00,91.057,91.083,90.996,91.048,1028878813.0
2005-08-10 16:40:00,91.058,91.058,91.015,91.027,594472050.0
2005-08-10 16:45:00,91.028,91.089,91.002,91.059,670280911.0
2005-08-10 16:50:00,91.043,91.128,91.043,91.107,575697700.0
2005-08-10 16:55:00,91.101,91.156,91.096,91.138,680589218.0
2005-08-10 17:00:00,91.138,91.233,91.138,91.217,741632457.0
2005-08-10 17:05:00,91.22,91.258,91.198,91.206,633454853.0
2005-08-10 17:10:00,91.201,91.218,91.153,91.206,483893789.0
2005-08-10 17:15:00,91.212,91.301,91.199,91.301,694264659.0
2005-08-10 17:20:00,91.311,91.352,91.299,91.314,673663218.0
2005-08-10 17:25:00,91.298,91.337,91.18,91.227,1216983866.0
2005-08-10 17:30:00,91.221,91.287,91.189,91.282,626559716.0
2005-08-10 17:35:00,91.302,91.32,91.26,91.304,329892051.0
2005-08-10 17:40:00,91.307,91.385,91.293,91.319,621389113.0
2005-08-10 17:45:00,91.306,91.381,91.286,91.332,1165151863.0
2005-08-10 17:50:00,91.343,91.402,91.276,91.331,465724681.0
2005-08-10 17:55:00,91.319,91.353,91.318,91.35,935723151.0
2005-08-10 18:00:00,91.347,91.347,91.251,91.301,792286319.0
2005-08-10 18:05:00,91.302,91.305,91.218,91.28,847237623.0
2005-08-10 18:10:00,91.283,91.332,91.229,91.323,961010419.0
2005-08-10 18:15:00,91.322,91.346,91.288,91.288,413517470.0
2005-08-10 18:20:00,91.24,91.296,91.24,91.277,519235995.0
2005-08-10 18:25:00,91.276,91.28,91.238,91.238,522294640.0
2005-08-10 18:30:00,91.235,91.263,91.225,91.252,240927499.0
2005-08-10 18:35:00,91.245,91.34,91.245,91.34,348211033.0
2005-08-10 18:40:00,91.326,91.379,91.326,91.339,667204990.0
2005-08-10 18:45:00,91.345,91.354,91.291,91.301,449345676.0
2005-08-10 18:50:00,91.295,91.306,91.237,91.264,372657671.0
2005-08-10 18:55:00,91.25,91.275,91.221,91.272,674294277.0
2005-08-10 19:00:00,91.269,91.303,91.267,91.285,636636310.0
2005-08-10 19:05:00,91.29,91.298,91.248,91.259,411395921.0
2005-08-10 19:10:00,91.262,91.287,91.258,91.264,477254536.0
2005-08-10 19:15:00,91.268,91.306,91.268,91.294,624898226.0
2005-08-10 19:20:00,91.295,91.303,91.263,91.291,714188733.0
2005-08-10 19:25:00,91.273,91.3,91.273,91.294,537531217.0
2005-08-10 19:30:00,91.303,91.306,91.249,91.266,770979704.0
2005-08-10 19:35:00,91.266,91.28,91.249,91.276,489341240.0
2005-08-10 19:40:00,91.272,91.282,91.252,91.267,489369903.0
2005-08-10 19:45:00,91.261,91.281,91.255,91.265,619724883.0
2005-08-10 19:50:00,91.262,91.275,91.246,91.263,475669275.0
2005-08-10 19:55:00,91.261,91.261,91.215,91.215,444915136.0
2005-08-10 20:00:00,91.218,91.223,91.18,91.222,378728551.0
2005-08-10 20:05:00,91.216,91.22,91.175,91.203,436381656.0
2005-08-10 20:10:00,91.2,91.251,91.2,91.234,418766840.0
2005-08-10 20:15:00,91.233,91.332,91.228,91.316,305000964.0
2005-08-10 20:20:00,91.302,91.304,91.265,91.303,521979534.0
2005-08-10 20:25:00,91.299,91.314,91.287,91.305,471027976.0
2005-08-10 20:30:00,91.301,91.33,91.285,91.308,394231159.0
2005-08-10 20:35:00,91.309,91.31,91.282,91.303,349667074.0
2005-08-10 20:40:00,91.303,91.321,91.282,91.302,413376835.0
2005-08-10 20:45:00,91.305,91.315,91.243,91.274,370499154.0
2005-08-10 20:50:00,91.29,91.309,91.282,91.282,483018611.0
2005-08-10 20:55:00,91.3,91.307,91.27,91.307,452625695.0
2005-08-10 21:00:00,91.308,91.342,91.296,91.332,598756776.0
2005-08-10 21:05:00,91.337,91.351,91.303,91.303,309549026.0
2005-08-10 21:10:00,91.31,91.37,91.29,91.363,536149442.0
2005-08-10 21:15:00,91.355,91.375,91.317,91.375,378645361.0
2005-08-10 21:20:00,91.381,91.409,91.359,91.39,249777040.0
2005-08-10 21:25:00,91.398,91.415,91.385,91.411,438609706.0
2005-08-10 21:30:00,91.405,91.421,91.395,91.414,559217784.0
2005-08-10 21:35:00,91.409,91.439,91.395,91.424,483407468.0
2005-08-10 21:40:00,91.422,91.462,91.42,91.428,358161724.0
2005-08-10 21:45:00,91.405,91.425,91.388,91.415,340405753.0
2005-08-10 21:50:00,91.415,91.448,91.395,91.439,477416348.0
2005-08-10 21:55:00,91.426,91.465,91.422,91.465,1110708093.0
2005-08-10 22:00:00,91.465,91.465,91.414,91.428,379425664.0
2005-08-10 22:05:00,91.428,91.452,91.404,91.426,439569191.0
2005-08-10 22:10:00,91.432,91.44,91.407,91.432,458416048.0
2005-08-10 22:15:00,91.42,91.435,91.406,91.426,509600923.0
2005-08-10 22:20:00,91.411,91.446,91.405,91.442,459302149.0
2005-08-10 22:25:00,91.43,91.43,91.356,91.407,686713810.0
2005-08-10 22:30:00,91.416,91.428,91.375,91.391,914569535.0
2005-08-10 22:35:00,91.393,91.393,91.361,91.38,1107631172.0
2005-08-10 22:40:00,91.378,91.381,91.356,91.365,785953452.0
2005-08-10 22:45:00,91.361,91.364,91.335,91.35,523636196.0
2005-08-10 22:50:00,91.349,91.375,91.338,91.353,886884301.0
2005-08-10 22:55:00,91.362,91.381,91.338,91.374,547234718.0
2005-08-10 23:20:00,91.368,91.373,91.354,91.362,273494045.0
2005-08-10 23:25:00,91.365,91.374,91.324,91.361,1009986155.0
2005-08-10 23:30:00,91.365,91.387,91.356,91.379,729467294.0
2005-08-10 23:35:00,91.398,91.452,91.398,91.443,336033499.0
2005-08-10 23:40:00,91.427,91.448,91.373,91.436,445515176.0
2005-08-10 23:45:00,91.427,91.445,91.41,91.435,447821146.0
2005-08-10 23:50:00,91.437,91.437,91.362,91.375,345608468.0
2005-08-10 23:55:00,91.373,91.373,91.339,91.361,1024532104.0
2005-08-11 00:00:00,91.357,91.371,91.312,91.348,456435885.0
2005-08-11 00:05:00,91.353,91.377,91.328,91.347,424827714.0
2005-08-11 00:10:00,91.355,91.36,91.333,91.355,466660404.0
2005-08-11 00:15:00,91.36,91.396,91.343,91.36,1001789586.0
2005-08-11 00:20:00,91.355,91.39,91.346,91.368,546146389.0
2005-08-11 00:25:00,91.37,91.373,91.339,91.347,609209732.0
2005-08-11 00:30:00,91.35,91.404,91.34,91.366,733749842.0
2005-08-11 00:35:00,91.365,91.388,91.342,91.372,925615859.0
2005-08-11 00:40:00,91.371,91.378,91.349,91.358,867947264.0
2005-08-11 00:45:00,91.36,91.37,91.318,91.335,938687901.0
2005-08-11 00:50:00,91.333,91.351,91.321,91.335,1368244148.0
2005-08-11 00:55:00,91.33,91.355,91.315,91.327,2240884934.0
2005-08-11 01:00:00,91.332,91.347,91.31,91.331,1869873217.0
2005-08-11 01:05:00,91.325,91.33,91.304,91.307,1019217373.0
2005-08-11 01:10:00,91.31,91.318,91.268,91.268,1086955132.0
2005-08-11 01:15:00,91.262,91.287,91.245,91.27,2260191131.0
2005-08-11 01:20:00,91.272,91.277,91.23,91.242,1021140793.0
2005-08-11 01:25:00,91.232,91.243,91.193,91.207,1572027138.0
2005-08-11 01:30:00,91.206,91.253,91.206,91.237,1786815293.0
2005-08-11 01:35:00,91.237,91.237,91.189,91.211,1332901363.0
2005-08-11 01:40:00,91.203,91.221,91.196,91.203,808900667.0
2005-08-11 01:45:00,91.206,91.261,91.187,91.217,1408942882.0
2005-08-11 01:50:00,91.223,91.232,91.198,91.222,851939392.0
2005-08-11 01:55:00,91.225,91.248,91.195,91.248,704304687.0
2005-08-11 02:00:00,91.257,91.27,91.196,91.228,656585353.0
2005-08-11 02:05:00,91.227,91.227,91.185,91.21,644347491.0
2005-08-11 02:10:00,91.203,91.212,91.183,91.2,432747076.0
2005-08-11 02:15:00,91.195,91.227,91.194,91.21,636038751.0
2005-08-11 02:20:00,91.215,91.238,91.178,91.195,555964815.0
2005-08-11 02:25:00,91.201,91.236,91.173,91.217,930963860.0
2005-08-11 02:30:00,91.224,91.235,91.204,91.223,790351925.0
2005-08-11 02:35:00,91.227,91.241,91.207,91.232,445603160.0
2005-08-11 02:40:00,91.231,91.267,91.192,91.235,525987470.0
2005-08-11 02:45:00,91.232,91.269,91.232,91.258,495692711.0
2005-08-11 02:50:00,91.26,91.261,91.162,91.185,397158935.0
2005-08-11 02:55:00,91.203,91.223,91.156,91.164,1139125775.0
2005-08-11 03:00:00,91.159,91.182,91.128,91.168,580452293.0
2005-08-11 03:05:00,91.178,91.178,91.076,91.076,311099115.0
2005-08-11 03:10:00,91.084,91.102,91.049,91.056,607695288.0
2005-08-11 03:15:00,91.053,91.121,91.048,91.115,1032437070.0
2005-08-11 03:20:00,91.123,91.2,91.123,91.148,693327755.0
2005-08-11 03:25:00,91.148,91.19,91.119,91.176,514689974.0
2005-08-11 03:30:00,91.177,91.202,91.177,91.189,248674690.0
2005-08-11 03:35:00,91.179,91.179,91.116,91.137,787792655.0
2005-08-11 03:40:00,91.136,91.148,91.118,91.137,909633782.0
2005-08-11 03:45:00,91.137,91.145,91.095,91.132,1012390242.0
2005-08-11 03:50:00,91.134,91.163,91.116,91.116,1237357568.0
2005-08-11 03:55:00,91.117,91.2,91.117,91.192,1975848423.0
2005-08-11 04:00:00,91.199,91.199,91.148,91.175,1680709889.0
2005-08-11 04:05:00,91.168,91.224,91.168,91.213,1035642540.0
2005-08-11 04:10:00,91.223,91.24,91.204,91.239,1287883172.0
2005-08-11 04:15:00,91.234,91.254,91.206,91.227,2046083990.0
2005-08-11 04:20:00,91.232,91.311,91.216,91.311,994691906.0
2005-08-11 04:25:00,91.3,91.311,91.24,91.285,1399213774.0
2005-08-11 04:30:00,91.285,91.313,91.268,91.283,1963435286.0
2005-08-11 04:35:00,91.294,91.32,91.287,91.301,1439184571.0
2005-08-11 04:40:00,91.3,91.3,91.227,91.243,1041037107.0
2005-08-11 04:45:00,91.251,91.285,91.2,91.2,1367882790.0
2005-08-11 04:50:00,91.192,91.245,91.178,91.236,768930208.0
2005-08-11 04:55:00,91.235,91.27,91.207,91.251,529325510.0
2005-08-11 05:00:00,91.256,91.27,91.241,91.252,1023699179.0
2005-08-11 05:05:00,91.247,91.258,91.225,91.252,785015152.0
2005-08-11 05:10:00,91.255,91.274,91.251,91.267,625493879.0
2005-08-11 05:15:00,91.274,91.299,91.251,91.26,842262337.0
2005-08-11 05:20:00,91.256,91.285,91.241,91.282,670252663.0
2005-08-11 05:25:00,91.281,91.289,91.23,91.266,911486395.0
2005-08-11 05:30:00,91.265,91.283,91.253,91.26,1177581029.0
2005-08-11 05:35:00,91.268,91.288,91.237,91.251,957428071.0
2005-08-11 05:40:00,91.255,91.269,91.243,91.258,1041481684.0
2005-08-11 05:45:00,91.257,91.266,91.235,91.244,590555650.0
2005-08-11 05:50:00,91.244,91.25,91.209,91.223,1611933046.0
2005-08-11 05:55:00,91.222,91.222,91.197,91.214,715181005.0
2005-08-11 06:00:00,91.213,91.241,91.208,91.234,1219952722.0
2005-08-11 06:05:00,91.227,91.265,91.222,91.255,1068467570.0
2005-08-11 06:10:00,91.253,91.258,91.226,91.243,932179567.0
2005-08-11 06:15:00,91.244,91.268,91.237,91.268,1617576795.0
2005-08-11 06:20:00,91.267,91.272,91.218,91.234,1369409790.0
2005-08-11 06:25:00,91.245,91.265,91.213,91.223,2365036246.0
2005-08-11 06:30:00,91.219,91.237,91.187,91.237,2089807088.0
2005-08-11 06:35:00,91.218,91.242,91.205,91.217,3110570601.0
2005-08-11 06:40:00,91.225,91.225,91.193,91.21,3059335222.0
2005-08-11 06:45:00,91.213,91.229,91.097,91.115,2233454096.0
2005-08-11 06:50:00,91.115,91.155,91.107,91.118,3377128782.0
2005-08-11 06:55:00,91.11,91.121,91.072,91.092,2982225231.0
2005-08-11 07:00:00,91.089,91.122,91.062,91.068,2331297928.0
2005-08-11 07:05:00,91.079,91.087,91.055,91.065,1700470459.0
2005-08-11 07:10:00,91.078,91.133,91.061,91.12,912247294.0
2005-08-11 07:15:00,91.11,91.11,91.048,91.093,929317988.0
2005-08-11 07:20:00,91.083,91.092,91.022,91.044,641887860.0
2005-08-11 07:25:00,91.048,91.048,90.968,91.003,1259063463.0
2005-08-11 07:30:00,91.01,91.1,91.004,91.079,1893559075.0
2005-08-11 07:35:00,91.077,91.085,91.042,91.053,1639366740.0
2005-08-11 07:40:00,91.05,91.06,91.008,91.008,2014613846.0
2005-08-11 07:45:00,91.01,91.034,90.959,90.959,1002076565.0
2005-08-11 07:50:00,90.97,91.097,90.97,91.096,1423832939.0
2005-08-11 07:55:00,91.086,91.11,91.053,91.085,1390329890.0
2005-08-11 08:00:00,91.094,91.19,91.077,91.159,2192671833.0
2005-08-11 08:05:00,91.169,91.234,91.169,91.217,1410210757.0
2005-08-11 08:10:00,91.219,91.266,91.182,91.187,1096031543.0
2005-08-11 08:15:00,91.196,91.22,91.184,91.198,1056491320.0
2005-08-11 08:20:00,91.208,91.244,91.195,91.223,898364991.0
2005-08-11 08:25:00,91.227,91.244,91.182,91.182,1898640432.0
2005-08-11 08:30:00,91.173,91.267,91.173,91.267,1202955276.0
2005-08-11 08:35:00,91.257,91.287,91.25,91.27,834650555.0
2005-08-11 08:40:00,91.269,91.298,91.213,91.244,1462955367.0
2005-08-11 08:45:00,91.243,91.247,91.197,91.21,1256513887.0
2005-08-11 08:50:00,91.211,91.211,91.119,91.193,1054593081.0
2005-08-11 08:55:00,91.196,91.211,91.125,91.125,1088898754.0
2005-08-11 09:00:00,91.117,91.166,91.089,91.14,1422859452.0
2005-08-11 09:05:00,91.116,91.16,91.097,91.145,2033996244.0
2005-08-11 09:10:00,91.143,91.173,91.135,91.167,1466139303.0
2005-08-11 09:15:00,91.159,91.167,91.092,91.133,694568602.0
2005-08-11 09:20:00,91.143,91.179,91.132,91.163,1300384233.0
2005-08-11 09:25:00,91.155,91.191,91.151,91.162,1147603551.0
2005-08-11 09:30:00,91.168,91.229,91.16,91.194,1254467339.0
2005-08-11 09:35:00,91.2,91.244,91.183,91.209,1318121742.0
2005-08-11 09:40:00,91.208,91.213,91.153,91.185,1027419728.0
2005-08-11 09:45:00,91.182,91.182,91.144,91.157,471275328.0
2005-08-11 09:50:00,91.142,91.154,91.106,91.109,452683561.0
2005-08-11 09:55:00,91.117,91.14,91.103,91.124,1397965643.0
2005-08-11 10:00:00,91.11,91.153,91.048,91.087,1153386649.0
2005-08-11 10:05:00,91.095,91.137,91.09,91.09,1142281774.0
2005-08-11 10:10:00,91.09,91.128,91.09,91.124,384261054.0
2005-08-11 10:15:00,91.128,91.155,91.074,91.115,1221194546.0
2005-08-11 10:20:00,91.123,91.149,91.095,91.102,894012616.0
2005-08-11 10:25:00,91.107,91.121,91.035,91.115,802320827.0
2005-08-11 10:30:00,91.115,91.157,91.092,91.092,781043926.0
2005-08-11 10:35:00,91.097,91.122,91.066,91.112,872772657.0
2005-08-11 10:40:00,91.127,91.214,91.084,91.148,1436554632.0
2005-08-11 10:45:00,91.168,91.215,91.144,91.195,1778347547.0
2005-08-11 10:50:00,91.188,91.194,91.129,91.166,1616043882.0
2005-08-11 10:55:00,91.17,91.174,91.104,91.154,963999767.0
2005-08-11 11:00:00,91.137,91.177,91.128,91.148,1783067957.0
2005-08-11 11:05:00,91.152,91.188,91.128,91.155,2080150235.0
2005-08-11 11:10:00,91.149,91.168,91.134,91.168,2010394220.0
2005-08-11 11:15:00,91.179,91.205,91.161,91.195,1189762229.0
2005-08-11 11:20:00,91.198,91.276,91.175,91.276,1446417916.0
2005-08-11 11:25:00,91.277,91.277,91.239,91.261,2521942610.0
2005-08-11 11:30:00,91.268,91.293,91.213,91.275,1102027478.0
2005-08-11 11:35:00,91.28,91.292,91.25,91.292,1978778592.0
2005-08-11 11:40:00,91.292,91.292,91.236,91.252,1521537490.0
2005-08-11 11:45:00,91.253,91.268,91.228,91.238,1070550506.0
2005-08-11 11:50:00,91.24,91.245,91.19,91.21,1872508284.0
2005-08-11 11:55:00,91.209,91.267,91.2,91.255,1637711124.0
2005-08-11 12:00:00,91.245,91.282,91.239,91.277,2198524263.0
2005-08-11 12:05:00,91.288,91.348,91.288,91.31,2185698443.0
2005-08-11 12:10:00,91.319,91.346,91.297,91.301,938549450.0
2005-08-11 12:15:00,91.313,91.335,91.285,91.335,859403560.0
2005-08-11 12:20:00,91.323,91.351,91.295,91.314,935350094.0
2005-08-11 12:25:00,91.314,91.321,91.292,91.31,952384310.0
2005-08-11 12:30:00,91.31,91.323,91.286,91.293,965929092.0
2005-08-11 12:35:00,91.318,91.322,91.297,91.317,1067387051.0
2005-08-11 12:40:00,91.318,91.332,91.292,91.294,1966682388.0
2005-08-11 12:45:00,91.305,91.34,91.26,91.319,1832465630.0
2005-08-11 12:50:00,91.319,91.353,91.259,91.266,1936703010.0
2005-08-11 12:55:00,91.275,91.294,91.226,91.226,1841419289.0
2005-08-11 13:00:00,91.249,91.299,91.213,91.278,1916857658.0
2005-08-11 13:05:00,91.298,91.36,91.291,91.35,1911842615.0
2005-08-11 13:10:00,91.348,91.378,91.291,91.363,2034172165.0
2005-08-11 13:15:00,91.369,91.43,91.32,91.414,1816904820.0
2005-08-11 13:20:00,91.399,91.419,91.289,91.309,1709450603.0
2005-08-11 13:25:00,91.3,91.335,91.226,91.333,1592407634.0
2005-08-11 13:30:00,91.342,91.394,91.329,91.387,1704634194.0
2005-08-11 13:35:00,91.399,91.406,91.331,91.388,1652661628.0
2005-08-11 13:40:00,91.415,91.466,91.397,91.436,1177159375.0
2005-08-11 13:45:00,91.442,91.476,91.37,91.421,2212643424.0
2005-08-11 13:50:00,91.423,91.464,91.377,91.429,1820445393.0
2005-08-11 13:55:00,91.438,91.501,91.395,91.457,2647533663.0
2005-08-11 14:00:00,91.459,91.478,91.369,91.432,2553018849.0
2005-08-11 14:05:00,91.419,91.459,91.384,91.429,1973525221.0
2005-08-11 14:10:00,91.43,91.44,91.362,91.411,979280715.0
2005-08-11 14:15:00,91.412,91.424,91.351,91.368,1181535788.0
2005-08-11 14:20:00,91.36,91.382,91.31,91.38,807844877.0
2005-08-11 14:25:00,91.378,91.404,91.337,91.382,1418362109.0
2005-08-11 14:30:00,91.335,91.412,91.305,91.345,1322629242.0
2005-08-11 14:35:00,91.35,91.395,91.323,91.39,861253016.0
2005-08-11 14:40:00,91.402,91.415,91.33,91.378,831110428.0
2005-08-11 14:45:00,91.385,91.401,91.351,91.383,1126791927.0
2005-08-11 14:50:00,91.385,91.392,91.35,91.37,1210968025.0
2005-08-11 14:55:00,91.374,91.39,91.316,91.374,1969205950.0
2005-08-11 15:00:00,91.383,91.49,91.315,91.484,1273097562.0
2005-08-11 15:05:00,91.496,91.533,91.441,91.456,862670722.0
2005-08-11 15:10:00,91.458,91.482,91.388,91.44,926710699.0
2005-08-11 15:15:00,91.444,91.456,91.38,91.456,1063964931.0
2005-08-11 15:20:00,91.453,91.474,91.427,91.453,972605835.0
2005-08-11 15:25:00,91.455,91.494,91.402,91.446,507102755.0
2005-08-11 15:30:00,91.421,91.455,91.415,91.455,554789150.0
2005-08-11 15:35:00,91.461,91.537,91.45,91.459,401632961.0
2005-08-11 15:40:00,91.448,91.566,91.362,91.55,797944736.0
2005-08-11 15:45:00,91.559,91.56,91.46,91.541,983046946.0
2005-08-11 15:50:00,91.547,91.578,91.499,91.527,978689385.0
2005-08-11 15:55:00,91.54,91.603,91.51,91.602,1422924568.0
2005-08-11 16:00:00,91.6,91.611,91.542,91.581,900973705.0
2005-08-11 16:05:00,91.576,91.576,91.503,91.525,586954176.0
2005-08-11 16:10:00,91.529,91.65,91.509,91.635,929406852.0
2005-08-11 16:15:00,91.63,91.659,91.595,91.606,553157258.0
2005-08-11 16:20:00,91.594,91.614,91.538,91.572,566370630.0
2005-08-11 16:25:00,91.566,91.629,91.53,91.59,841946318.0
2005-08-11 16:30:00,91.58,91.594,91.454,91.561,597491692.0
2005-08-11 16:35:00,91.558,91.562,91.454,91.487,1028068797.0
2005-08-11 16:40:00,91.49,91.495,91.425,91.45,650084899.0
2005-08-11 16:45:00,91.449,91.468,91.376,91.458,757480009.0
2005-08-11 16:50:00,91.452,91.523,91.452,91.515,647864260.0
2005-08-11 16:55:00,91.509,91.509,91.442,91.504,627217662.0
2005-08-11 17:00:00,91.53,91.567,91.462,91.494,725048550.0
2005-08-11 17:05:00,91.505,91.538,91.399,91.495,757810396.0
2005-08-11 17:10:00,91.521,91.572,91.457,91.487,517398335.0
2005-08-11 17:15:00,91.485,91.501,91.436,91.443,716534687.0
2005-08-11 17:20:00,91.457,91.469,91.417,91.443,742665789.0
2005-08-11 17:25:00,91.435,91.477,91.37,91.462,1149922024.0
2005-08-11 17:30:00,91.466,91.493,91.448,91.473,428095735.0
2005-08-11 17:35:00,91.477,91.477,91.419,91.43,462561017.0
2005-08-11 17:40:00,91.427,91.454,91.415,91.43,598272192.0
2005-08-11 17:45:00,91.41,91.427,91.336,91.336,851537214.0
2005-08-11 17:50:00,91.341,91.424,91.341,91.39,530892723.0
2005-08-11 17:55:00,91.379,91.396,91.36,91.393,771935856.0
2005-08-11 18:00:00,91.399,91.404,91.323,91.346,859020842.0
2005-08-11 18:05:00,91.338,91.391,91.312,91.391,758289518.0
2005-08-11 18:10:00,91.389,91.424,91.352,91.415,975110301.0
2005-08-11 18:15:00,91.417,91.445,91.408,91.421,531898260.0
2005-08-11 18:20:00,91.386,91.473,91.386,91.432,492448437.0
2005-08-11 18:25:00,91.429,91.432,91.383,91.4,365553848.0
2005-08-11 18:30:00,91.395,91.395,91.295,91.336,337154741.0
2005-08-11 18:35:00,91.325,91.4,91.314,91.377,522195978.0
2005-08-11 18:40:00,91.357,91.392,91.338,91.341,593096388.0
2005-08-11 18:45:00,91.345,91.37,91.295,91.37,484205886.0
2005-08-11 18:50:00,91.368,91.38,91.319,91.372,586519245.0
2005-08-11 18:55:00,91.369,91.381,91.347,91.355,726445041.0
2005-08-11 19:00:00,91.349,91.357,91.298,91.303,737498986.0
2005-08-11 19:05:00,91.293,91.328,91.291,91.319,532093086.0
2005-08-11 19:10:00,91.333,91.39,91.327,91.368,396047234.0
2005-08-11 19:15:00,91.365,91.375,91.336,91.352,564309236.0
2005-08-11 19:20:00,91.359,91.409,91.348,91.407,874701573.0
2005-08-11 19:25:00,91.384,91.442,91.382,91.423,545697362.0
2005-08-11 19:30:00,91.432,91.469,91.423,91.458,750792427.0
2005-08-11 19:35:00,91.459,91.511,91.459,91.497,511654482.0
2005-08-11 19:40:00,91.485,91.488,91.417,91.43,625088330.0
2005-08-11 19:45:00,91.417,91.434,91.378,91.396,479053727.0
2005-08-11 19:50:00,91.392,91.4,91.36,91.385,644440847.0
2005-08-11 19:55:00,91.388,91.429,91.369,91.369,355662335.0
2005-08-11 20:00:00,91.368,91.397,91.351,91.395,504591345.0
2005-08-11 20:05:00,91.394,91.415,91.35,91.397,441572539.0
2005-08-11 20:10:00,91.389,91.435,91.377,91.414,404504061.0
2005-08-11 20:15:00,91.403,91.403,91.363,91.378,360339094.0
2005-08-11 20:20:00,91.379,91.452,91.361,91.452,671730408.0
2005-08-11 20:25:00,91.443,91.465,91.433,91.46,398074519.0
2005-08-11 20:30:00,91.459,91.478,91.427,91.427,373085397.0
2005-08-11 20:35:00,91.437,91.455,91.426,91.437,381240325.0
2005-08-11 20:40:00,91.426,91.454,91.409,91.448,457622669.0
2005-08-11 20:45:00,91.452,91.452,91.383,91.415,368138474.0
2005-08-11 20:50:00,91.427,91.43,91.413,91.419,307618136.0
2005-08-11 20:55:00,91.432,91.435,91.385,91.4,693691873.0
2005-08-11 21:00:00,91.399,91.411,91.38,91.381,447420379.0
2005-08-11 21:05:00,91.381,91.407,91.362,91.378,422729239.0
2005-08-11 21:10:00,91.38,91.403,91.338,91.383,577205963.0
2005-08-11 21:15:00,91.373,91.39,91.332,91.376,447905445.0
2005-08-11 21:20:00,91.373,91.377,91.347,91.348,368554613.0
2005-08-11 21:25:00,91.346,91.354,91.323,91.347,399644486.0
2005-08-11 21:30:00,91.353,91.377,91.321,91.329,438257050.0
2005-08-11 21:35:00,91.331,91.364,91.324,91.342,386729672.0
2005-08-11 21:40:00,91.333,91.342,91.211,91.23,453871021.0
2005-08-11 21:45:00,91.225,91.27,91.219,91.265,526658967.0
2005-08-11 21:50:00,91.263,91.29,91.242,91.289,571292100.0
2005-08-11 21:55:00,91.297,91.309,91.254,91.277,1242408534.0
2005-08-11 22:00:00,91.274,91.301,91.255,91.272,325563197.0
2005-08-11 22:05:00,91.281,91.323,91.275,91.304,568375340.0
2005-08-11 22:10:00,91.289,91.305,91.262,91.276,524476169.0
2005-08-11 22:15:00,91.261,91.287,91.246,91.265,493902366.0
2005-08-11 22:20:00,91.271,91.317,91.266,91.313,378617578.0
2005-08-11 22:25:00,91.299,91.324,91.26,91.307,511152102.0
2005-08-11 22:30:00,91.315,91.315,91.281,91.312,839169396.0
2005-08-11 22:35:00,91.318,91.333,91.29,91.307,1177729511.0
2005-08-11 22:40:00,91.316,91.335,91.316,91.335,811838165.0
2005-08-11 22:45:00,91.322,91.333,91.301,91.326,462268397.0
2005-08-11 22:50:00,91.331,91.371,91.326,91.354,777704570.0
2005-08-11 22:55:00,91.363,91.374,91.346,91.374,579680392.0
2005-08-11 23:15:00,91.333,91.333,91.18,91.18,291064292.0
2005-08-11 23:20:00,91.182,91.264,91.181,91.264,556238032.0
2005-08-11 23:25:00,91.248,91.264,91.214,91.237,852913816.0
2005-08-11 23:30:00,91.236,91.258,91.225,91.252,665245897.0
2005-08-11 23:35:00,91.255,91.255,91.193,91.193,305429186.0
2005-08-11 23:40:00,91.193,91.204,91.173,91.195,286046384.0
2005-08-11 23:45:00,91.192,91.205,91.189,91.205,245130363.0
2005-08-11 23:50:00,91.227,91.245,91.21,91.238,314680178.0
2005-08-12 00:00:00,91.237,91.249,91.178,91.209,469706118.0
2005-08-12 00:05:00,91.214,91.237,91.202,91.225,376046845.0
2005-08-12 00:10:00,91.234,91.271,91.208,91.271,459823168.0
2005-08-12 00:15:00,91.274,91.274,91.239,91.247,762584862.0
2005-08-12 00:20:00,91.25,91.257,91.223,91.235,472788976.0
2005-08-12 00:25:00,91.239,91.262,91.23,91.237,429712426.0
2005-08-12 00:30:00,91.241,91.252,91.218,91.234,798362622.0
2005-08-12 00:35:00,91.235,91.245,91.224,91.225,843531093.0
2005-08-12 00:40:00,91.226,91.238,91.206,91.222,889484847.0
2005-08-12 00:45:00,91.215,91.226,91.189,91.218,881271896.0
2005-08-12 00:50:00,91.219,91.247,91.203,91.234,1219385609.0
2005-08-12 00:55:00,91.23,91.252,91.195,91.222,1971741478.0
2005-08-12 01:00:00,91.225,91.246,91.209,91.246,1958435842.0
2005-08-12 01:05:00,91.242,91.25,91.222,91.245,976855073.0
2005-08-12 01:10:00,91.248,91.248,91.205,91.223,1185002950.0
2005-08-12 01:15:00,91.223,91.277,91.211,91.254,2023318162.0
2005-08-12 01:20:00,91.258,91.278,91.25,91.273,991749817.0
2005-08-12 01:25:00,91.28,91.293,91.247,91.282,1562774084.0
2005-08-12 01:30:00,91.283,91.301,91.249,91.255,1493683070.0
2005-08-12 01:35:00,91.265,91.31,91.26,91.271,1448050750.0
2005-08-12 01:40:00,91.271,91.292,91.254,91.277,812575125.0
2005-08-12 01:45:00,91.278,91.282,91.181,91.194,1571278815.0
2005-08-12 01:50:00,91.197,91.256,91.183,91.25,789517291.0
2005-08-12 01:55:00,91.243,91.25,91.194,91.23,515681018.0
2005-08-12 02:00:00,91.2,91.2,91.1,91.11,531772665.0
2005-08-12 02:05:00,91.114,91.167,91.096,91.163,613732598.0
2005-08-12 02:10:00,91.15,91.15,91.093,91.137,402095099.0
2005-08-12 02:15:00,91.133,91.195,91.106,91.18,648128278.0
2005-08-12 02:20:00,91.192,91.195,91.119,91.129,644215540.0
2005-08-12 02:25:00,91.123,91.152,91.071,91.124,811769282.0
2005-08-12 02:30:00,91.128,91.156,91.124,91.146,718833638.0
2005-08-12 02:35:00,91.147,91.15,91.125,91.125,438484700.0
2005-08-12 02:40:00,91.12,91.175,91.113,91.166,400850614.0
2005-08-12 02:45:00,91.16,91.197,91.155,91.197,160607569.0
2005-08-12 02:50:00,91.209,91.252,91.206,91.225,328126808.0
2005-08-12 02:55:00,91.224,91.253,91.191,91.241,1177845939.0
2005-08-12 03:00:00,91.228,91.253,91.19,91.232,501293472.0
2005-08-12 03:05:00,91.237,91.257,91.217,91.23,319489242.0
2005-08-12 03:10:00,91.244,91.299,91.235,91.299,525222030.0
2005-08-12 03:15:00,91.292,91.32,91.253,91.295,937045620.0
2005-08-12 03:20:00,91.293,91.325,91.291,91.297,477252874.0
2005-08-12 03:25:00,91.297,91.329,91.282,91.315,425309767.0
2005-08-12 03:30:00,91.316,91.316,91.268,91.305,865629025.0
2005-08-12 03:35:00,91.318,91.331,91.282,91.284,973942606.0
2005-08-12 03:40:00,91.277,91.289,91.247,91.266,850078051.0
2005-08-12 03:45:00,91.271,91.285,91.265,91.276,582203089.0
2005-08-12 03:50:00,91.272,91.28,91.205,91.218,1152429078.0
2005-08-12 03:55:00,91.228,91.247,91.2,91.205,1895119311.0
2005-08-12 04:00:00,91.225,91.225,91.2,91.225,1588636679.0
2005-08-12 04:05:00,91.229,91.245,91.213,91.217,914128779.0
2005-08-12 04:10:00,91.224,91.247,91.196,91.243,1379183879.0
2005-08-12 04:15:00,91.24,91.288,91.238,91.27,1905794931.0
2005-08-12 04:20:00,91.273,91.305,91.258,91.305,918156679.0
2005-08-12 04:25:00,91.297,91.313,91.277,91.284,1468100445.0
2005-08-12 04:30:00,91.288,91.31,91.285,91.303,1876316237.0
2005-08-12 04:35:00,91.307,91.307,91.264,91.266,855677225.0
2005-08-12 04:40:00,91.275,91.347,91.275,91.325,880375737.0
2005-08-12 04:45:00,91.328,91.334,91.31,91.323,1393572510.0
2005-08-12 04:50:00,91.325,91.333,91.3,91.305,595435507.0
2005-08-12 04:55:00,91.306,91.318,91.301,91.314,678898521.0
2005-08-12 05:00:00,91.314,91.319,91.279,91.288,1064348206.0
2005-08-12 05:05:00,91.286,91.296,91.259,91.283,554213688.0
2005-08-12 05:10:00,91.289,91.32,91.281,91.317,424123130.0
2005-08-12 05:15:00,91.312,91.32,91.288,91.312,810715874.0
2005-08-12 05:20:00,91.305,91.32,91.287,91.315,883509230.0
2005-08-12 05:25:00,91.32,91.357,91.311,91.315,998524182.0
2005-08-12 05:30:00,91.32,91.33,91.298,91.31,1253200663.0
2005-08-12 05:35:00,91.314,91.32,91.298,91.305,1014810891.0
2005-08-12 05:40:00,91.308,91.309,91.271,91.298,942184769.0
2005-08-12 05:45:00,91.293,91.298,91.252,91.268,699756234.0
2005-08-12 05:50:00,91.275,91.3,91.271,91.295,1657833305.0
2005-08-12 05:55:00,91.297,91.321,91.287,91.32,612042568.0
2005-08-12 06:00:00,91.313,91.33,91.287,91.315,1318427464.0
2005-08-12 06:05:00,91.309,91.324,91.293,91.323,900329105.0
2005-08-12 06:10:00,91.325,91.349,91.317,91.339,896764203.0
2005-08-12 06:15:00,91.34,91.347,91.311,91.323,1596082817.0
2005-08-12 06:20:00,91.328,91.365,91.302,91.33,1264641130.0
2005-08-12 06:25:00,91.325,91.35,91.308,91.35,2315490324.0
2005-08-12 06:30:00,91.338,91.348,91.315,91.347,2238327481.0
2005-08-12 06:35:00,91.345,91.352,91.309,91.336,3200758483.0
2005-08-12 06:40:00,91.345,91.361,91.328,91.347,3187515354.0
2005-08-12 06:45:00,91.354,91.381,91.337,91.365,2044946914.0
2005-08-12 06:50:00,91.353,91.364,91.323,91.326,3403999452.0
2005-08-12 06:55:00,91.333,91.341,91.309,91.331,2942571785.0
2005-08-12 07:00:00,91.33,91.348,91.247,91.298,2508620194.0
2005-08-12 07:05:00,91.307,91.339,91.275,91.326,1544244776.0
2005-08-12 07:10:00,91.337,91.337,91.286,91.298,941813979.0
2005-08-12 07:15:00,91.293,91.316,91.286,91.305,860324079.0
2005-08-12 07:20:00,91.306,91.326,91.3,91.313,753967175.0
2005-08-12 07:25:00,91.325,91.365,91.31,91.355,1004712314.0
2005-08-12 07:30:00,91.352,91.39,91.345,91.361,2171757248.0
2005-08-12 07:35:00,91.362,91.395,91.349,91.38,1472070824.0
2005-08-12 07:40:00,91.381,91.382,91.343,91.346,1659912060.0
2005-08-12 07:45:00,91.346,91.346,91.301,91.314,1272541771.0
2005-08-12 07:50:00,91.31,91.338,91.302,91.338,1270946158.0
2005-08-12 07:55:00,91.325,91.333,91.281,91.306,1466633476.0
2005-08-12 08:00:00,91.296,91.322,91.282,91.308,2183310231.0
2005-08-12 08:05:00,91.279,91.28,91.213,91.255,1543817387.0
2005-08-12 08:10:00,91.258,91.312,91.258,91.297,1048917893.0
2005-08-12 08:15:00,91.304,91.396,91.288,91.33,964700879.0
2005-08-12 08:20:00,91.336,91.362,91.32,91.35,1046548076.0
2005-08-12 08:25:00,91.355,91.378,91.298,91.327,1888268071.0
2005-08-12 08:30:00,91.33,91.353,91.312,91.314,1411881834.0
2005-08-12 08:35:00,91.299,91.306,91.276,91.299,888707594.0
2005-08-12 08:40:00,91.296,91.333,91.283,91.309,1286489334.0
2005-08-12 08:45:00,91.305,91.342,91.29,91.327,1269493922.0
2005-08-12 08:50:00,91.325,91.325,91.233,91.259,1280132950.0
2005-08-12 08:55:00,91.248,91.262,91.205,91.22,1292510126.0
2005-08-12 09:00:00,91.208,91.259,91.188,91.215,1407772548.0
2005-08-12 09:05:00,91.195,91.269,91.188,91.243,2067561213.0
2005-08-12 09:10:00,91.245,91.259,91.212,91.212,1480328185.0
2005-08-12 09:15:00,91.232,91.251,91.201,91.21,636615853.0
2005-08-12 09:20:00,91.215,91.243,91.191,91.23,1114554635.0
2005-08-12 09:25:00,91.231,91.278,91.207,91.228,1202960539.0
2005-08-12 09:30:00,91.239,91.274,91.224,91.242,1334503806.0
2005-08-12 09:35:00,91.256,91.28,91.227,91.253,1544122820.0
2005-08-12 09:40:00,91.25,91.265,91.229,91.241,978967448.0
2005-08-12 09:45:00,91.24,91.284,91.238,91.262,626968181.0
2005-08-12 09:50:00,91.27,91.279,91.22,91.243,486940085.0
2005-08-12 09:55:00,91.255,91.291,91.226,91.288,1105825913.0
2005-08-12 10:00:00,91.28,91.331,91.24,91.331,962285779.0
2005-08-12 10:05:00,91.325,91.325,91.217,91.23,936999502.0
2005-08-12 10:10:00,91.232,91.238,91.207,91.221,402413479.0
2005-08-12 10:15:00,91.225,91.245,91.171,91.225,1365107703.0
2005-08-12 10:20:00,91.218,91.233,91.178,91.202,816470105.0
2005-08-12 10:25:00,91.208,91.216,91.117,91.172,789982235.0
2005-08-12 10:30:00,91.165,91.198,91.143,91.155,908465044.0
2005-08-12 10:35:00,91.175,91.185,91.118,91.167,706365903.0
2005-08-12 10:40:00,91.174,91.276,91.156,91.217,1440575545.0
2005-08-12 10:45:00,91.245,91.282,91.198,91.245,1961905001.0
2005-08-12 10:50:00,91.246,91.262,91.16,91.184,1902161133.0
2005-08-12 10:55:00,91.179,91.215,91.155,91.215,1132280816.0
2005-08-12 11:00:00,91.2,91.213,91.147,91.196,1776030666.0
2005-08-12 11:05:00,91.2,91.213,91.139,91.167,1935068054.0
2005-08-12 11:10:00,91.157,91.185,91.135,91.171,1968196342.0
2005-08-12 11:15:00,91.17,91.17,91.13,91.155,1135261639.0
2005-08-12 11:20:00,91.161,91.185,91.138,91.181,1588026643.0
2005-08-12 11:25:00,91.184,91.213,91.177,91.198,2318377857.0
2005-08-12 11:30:00,91.193,91.202,91.155,91.166,1095325954.0
2005-08-12 11:35:00,91.156,91.197,91.155,91.178,2300383500.0
2005-08-12 11:40:00,91.178,91.184,91.149,91.174,1855725838.0
2005-08-12 11:45:00,91.178,91.214,91.173,91.212,1123014602.0
2005-08-12 11:50:00,91.219,91.23,91.132,91.182,2122002301.0
2005-08-12 11:55:00,91.193,91.209,91.168,91.189,1255631473.0
2005-08-12 12:00:00,91.182,91.208,91.142,91.159,2095842811.0
2005-08-12 12:05:00,91.16,91.174,91.114,91.125,2092228647.0
2005-08-12 12:10:00,91.126,91.16,91.126,91.14,1051151346.0
2005-08-12 12:15:00,91.15,91.156,91.13,91.15,984178912.0
2005-08-12 12:20:00,91.146,91.165,91.134,91.145,950764147.0
2005-08-12 12:25:00,91.145,91.188,91.14,91.188,1083904099.0
2005-08-12 12:30:00,91.193,91.193,91.164,91.166,1124560946.0
2005-08-12 12:35:00,91.181,91.195,91.158,91.17,1001554260.0
2005-08-12 12:40:00,91.17,91.235,91.17,91.203,2054628176.0
2005-08-12 12:45:00,91.218,91.244,91.192,91.216,1587737206.0
2005-08-12 12:50:00,91.208,91.235,91.172,91.206,1799484065.0
2005-08-12 12:55:00,91.215,91.252,91.139,91.163,1632709592.0
2005-08-12 13:00:00,91.191,91.265,91.159,91.25,1954998308.0
2005-08-12 13:05:00,91.255,91.296,91.209,91.277,2230034507.0
2005-08-12 13:10:00,91.287,91.314,91.228,91.296,2130956119.0
2005-08-12 13:15:00,91.307,91.328,91.263,91.3,2290392691.0
2005-08-12 13:20:00,91.294,91.328,91.249,91.306,1498589399.0
2005-08-12 13:25:00,91.303,91.327,91.218,91.288,1627265250.0
2005-08-12 13:30:00,91.295,91.435,91.295,91.423,1877930047.0
2005-08-12 13:35:00,91.428,91.439,91.359,91.4,1497743304.0
2005-08-12 13:40:00,91.411,91.411,91.338,91.37,1413533797.0
2005-08-12 13:45:00,91.376,91.409,91.33,91.378,1897827303.0
2005-08-12 13:50:00,91.372,91.383,91.31,91.359,2055113850.0
2005-08-12 13:55:00,91.365,91.368,91.291,91.335,2792945331.0
2005-08-12 14:00:00,91.335,91.361,91.287,91.327,2588940233.0
2005-08-12 14:05:00,91.304,91.34,91.265,91.277,1669610609.0
2005-08-12 14:10:00,91.275,91.275,91.201,91.241,983092297.0
2005-08-12 14:15:00,91.234,91.279,91.201,91.262,1165636309.0
2005-08-12 14:20:00,91.28,91.311,91.174,91.228,793824810.0
2005-08-12 14:25:00,91.229,91.232,91.11,91.165,1325539457.0
2005-08-12 14:30:00,91.145,91.382,91.145,91.353,1521316527.0
2005-08-12 14:35:00,91.352,91.436,91.318,91.365,878309507.0
2005-08-12 14:40:00,91.364,91.472,91.347,91.468,859760814.0
2005-08-12 14:45:00,91.466,91.533,91.418,91.517,1063557925.0
2005-08-12 14:50:00,91.514,91.528,91.43,91.43,1241935231.0
2005-08-12 14:55:00,91.435,91.479,91.373,91.427,1863993050.0
2005-08-12 15:00:00,91.429,91.505,91.362,91.452,1248678101.0
2005-08-12 15:05:00,91.441,91.536,91.417,91.46,825004940.0
2005-08-12 15:10:00,91.473,91.608,91.407,91.608,948235556.0
2005-08-12 15:15:00,91.601,91.689,91.588,91.634,886515414.0
2005-08-12 15:20:00,91.642,91.664,91.593,91.636,1006339298.0
2005-08-12 15:25:00,91.638,91.684,91.573,91.643,331762681.0
2005-08-12 15:30:00,91.624,91.63,91.583,91.61,577811865.0
2005-08-12 15:35:00,91.614,91.727,91.611,91.724,505360185.0
2005-08-12 15:40:00,91.709,91.709,91.556,91.567,550940786.0
2005-08-12 15:45:00,91.572,91.728,91.503,91.716,936494237.0
2005-08-12 15:50:00,91.725,91.772,91.668,91.759,1009536943.0
2005-08-12 15:55:00,91.768,91.781,91.709,91.723,1422626940.0
2005-08-12 16:00:00,91.711,91.727,91.639,91.663,933465969.0
2005-08-12 16:05:00,91.645,91.682,91.636,91.666,706312820.0
2005-08-12 16:10:00,91.67,91.692,91.649,91.673,939929958.0
2005-08-12 16:15:00,91.672,91.681,91.611,91.619,557031806.0
2005-08-12 16:20:00,91.611,91.655,91.554,91.648,577935170.0
2005-08-12 16:25:00,91.653,91.714,91.632,91.685,901055295.0
2005-08-12 16:30:00,91.686,91.688,91.621,91.672,539090068.0
2005-08-12 16:35:00,91.668,91.719,91.63,91.69,995972491.0
2005-08-12 16:40:00,91.704,91.723,91.633,91.665,606856829.0
2005-08-12 16:45:00,91.668,91.668,91.592,91.615,630574185.0
2005-08-12 16:50:00,91.603,91.62,91.545,91.561,742051245.0
2005-08-12 16:55:00,91.557,91.641,91.533,91.641,625884422.0
2005-08-12 17:00:00,91.663,91.671,91.581,91.603,819296324.0
2005-08-12 17:05:00,91.613,91.635,91.57,91.628,784771302.0
2005-08-12 17:10:00,91.631,91.631,91.581,91.616,430398841.0
2005-08-12 17:15:00,91.621,91.66,91.568,91.569,706601507.0
2005-08-12 17:20:00,91.571,91.626,91.552,91.622,641452003.0
2005-08-12 17:25:00,91.619,91.654,91.578,91.629,1081908196.0
2005-08-12 17:30:00,91.621,91.627,91.569,91.613,511894938.0
2005-08-12 17:35:00,91.622,91.638,91.579,91.63,418601035.0
2005-08-12 17:40:00,91.634,91.639,91.613,91.618,667939307.0
2005-08-12 17:45:00,91.614,91.628,91.568,91.571,991707147.0
2005-08-12 17:50:00,91.566,91.663,91.566,91.652,548320046.0
2005-08-12 17:55:00,91.645,91.677,91.623,91.668,762770061.0
2005-08-12 18:00:00,91.665,91.665,91.588,91.62,924327621.0
2005-08-12 18:05:00,91.62,91.675,91.614,91.671,805886427.0
2005-08-12 18:10:00,91.669,91.679,91.594,91.679,985368564.0
2005-08-12 18:15:00,91.673,91.708,91.668,91.696,422242527.0
2005-08-12 18:20:00,91.657,91.736,91.657,91.712,422702727.0
2005-08-12 18:25:00,91.711,91.783,91.705,91.74,390261991.0
2005-08-12 18:30:00,91.742,91.755,91.719,91.743,288446152.0
2005-08-12 18:35:00,91.737,91.737,91.66,91.673,592227649.0
2005-08-12 18:40:00,91.64,91.693,91.622,91.669,754436597.0
2005-08-12 18:45:00,91.68,91.714,91.65,91.665,502296339.0
2005-08-12 18:50:00,91.655,91.663,91.545,91.589,577630482.0
2005-08-12 18:55:00,91.593,91.61,91.578,91.589,621154113.0
2005-08-12 19:00:00,91.581,91.661,91.581,91.637,672500696.0
2005-08-12 19:05:00,91.638,91.64,91.611,91.613,568446927.0
2005-08-12 19:10:00,91.62,91.635,91.604,91.605,333270750.0
2005-08-12 19:15:00,91.604,91.63,91.593,91.618,582961845.0
2005-08-12 19:20:00,91.622,91.622,91.594,91.61,765677495.0
2005-08-12 19:25:00,91.595,91.643,91.595,91.638,413261903.0
2005-08-12 19:30:00,91.649,91.661,91.625,91.642,847639929.0
2005-08-12 19:35:00,91.637,91.664,91.625,91.638,466097312.0
2005-08-12 19:40:00,91.632,91.642,91.605,91.63,565676095.0
2005-08-12 19:45:00,91.621,91.64,91.586,91.603,614995183.0
2005-08-12 19:50:00,91.599,91.603,91.568,91.575,475691909.0
2005-08-12 19:55:00,91.575,91.58,91.511,91.515,479010707.0
2005-08-12 20:00:00,91.523,91.556,91.503,91.525,292453377.0
2005-08-12 20:05:00,91.513,91.542,91.467,91.518,534372577.0
2005-08-12 20:10:00,91.51,91.546,91.494,91.539,327014534.0
2005-08-12 20:15:00,91.536,91.536,91.462,91.473,380078947.0
2005-08-12 20:20:00,91.462,91.47,91.422,91.437,579324189.0
2005-08-12 20:25:00,91.43,91.452,91.412,91.447,414269845.0
2005-08-12 20:30:00,91.453,91.457,91.424,91.435,500364921.0
2005-08-12 20:35:00,91.444,91.452,91.42,91.439,456503714.0
2005-08-12 20:40:00,91.437,91.46,91.419,91.446,478400302.0
2005-08-12 20:45:00,91.452,91.465,91.405,91.446,448447943.0
2005-08-12 20:50:00,91.461,91.487,91.46,91.478,313894824.0
2005-08-12 20:55:00,91.487,91.494,91.433,91.458,687421793.0
2005-08-12 21:00:00,91.45,91.452,91.407,91.428,458864758.0
2005-08-12 21:05:00,91.438,91.446,91.4,91.402,471784142.0
2005-08-12 21:10:00,91.405,91.423,91.373,91.415,581949158.0
2005-08-12 21:15:00,91.408,91.412,91.365,91.38,426544554.0
2005-08-12 21:20:00,91.381,91.386,91.36,91.375,372718111.0
2005-08-12 21:25:00,91.37,91.382,91.353,91.369,414632123.0
2005-08-12 21:30:00,91.378,91.38,91.333,91.363,409638338.0
2005-08-12 21:35:00,91.359,91.389,91.346,91.372,541934795.0
2005-08-12 21:40:00,91.371,91.416,91.371,91.416,401447165.0
2005-08-12 21:45:00,91.405,91.42,91.367,91.375,506223589.0
2005-08-12 21:50:00,91.378,91.383,91.358,91.366,491028806.0
2005-08-12 21:55:00,91.365,91.376,91.35,91.36,1326404609.0
2005-08-12 22:00:00,91.36,91.373,91.33,91.363,432615920.0
2005-08-12 22:05:00,91.363,91.385,91.317,91.333,531785848.0
2005-08-12 22:10:00,91.33,91.374,91.328,91.372,394938966.0
2005-08-12 22:15:00,91.362,91.382,91.325,91.362,445379750.0
2005-08-12 22:20:00,91.362,91.362,91.323,91.348,384163219.0
2005-08-12 22:25:00,91.35,91.358,91.305,91.35,496725514.0
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 00:10:00,91.367,91.422,91.367,91.405,516779707.0
2005-08-15 00:15:00,91.412,91.418,91.389,91.389,987592537.0
2005-08-15 00:20:00,91.385,91.418,91.385,91.415,668773940.0
2005-08-15 00:25:00,91.416,91.426,91.394,91.395,569804618.0
2005-08-15 00:30:00,91.4,91.416,91.39,91.4,852716163.0
2005-08-15 00:50:00,91.405,91.464,91.405,91.455,994951190.0
2005-08-15 00:55:00,91.45,91.479,91.44,91.462,2031516674.0
2005-08-15 01:00:00,91.467,91.504,91.449,91.498,1550012664.0
2005-08-15 01:05:00,91.495,91.538,91.485,91.533,970516482.0
2005-08-15 01:10:00,91.536,91.536,91.489,91.514,1126706449.0
2005-08-15 01:15:00,91.511,91.526,91.493,91.51,1893041330.0
2005-08-15 01:20:00,91.515,91.545,91.51,91.525,994722216.0
2005-08-15 01:25:00,91.525,91.548,91.513,91.532,1642452606.0
2005-08-15 01:30:00,91.533,91.545,91.518,91.532,1620143270.0
2005-08-15 01:35:00,91.54,91.54,91.525,91.535,187590820.0
2005-08-15 01:40:00,91.527,91.535,91.509,91.517,882165449.0
2005-08-15 01:45:00,91.523,91.53,91.486,91.501,1333493473.0
2005-08-15 01:50:00,91.51,91.55,91.51,91.55,787417874.0
2005-08-15 01:55:00,91.547,91.568,91.54,91.55,758724819.0
2005-08-15 02:00:00,91.552,91.617,91.552,91.602,684973732.0
2005-08-15 02:05:00,91.611,91.622,91.562,91.592,571709620.0
2005-08-15 02:10:00,91.6,91.644,91.597,91.644,439105614.0
2005-08-15 02:15:00,91.643,91.65,91.574,91.58,651713500.0
2005-08-15 02:20:00,91.574,91.575,91.553,91.568,645258039.0
2005-08-15 02:25:00,91.568,91.615,91.545,91.588,970376758.0
2005-08-15 02:30:00,91.585,91.6,91.552,91.593,614977838.0
2005-08-15 02:35:00,91.597,91.609,91.585,91.608,403627888.0
2005-08-15 02:40:00,91.61,91.64,91.553,91.636,332811105.0
2005-08-15 02:45:00,91.628,91.648,91.62,91.642,353829918.0
2005-08-15 02:50:00,91.643,91.649,91.61,91.631,510281768.0
2005-08-15 02:55:00,91.623,91.626,91.592,91.607,1052919970.0
2005-08-15 03:00:00,91.598,91.619,91.56,91.583,586956465.0
2005-08-15 03:05:00,91.59,91.608,91.575,91.58,357234155.0
2005-08-15 03:10:00,91.59,91.59,91.571,91.582,589385624.0
2005-08-15 03:15:00,91.58,91.59,91.564,91.578,941180800.0
2005-08-15 03:20:00,91.576,91.651,91.576,91.651,689250350.0
2005-08-15 03:25:00,91.657,91.66,91.629,91.645,385401885.0
2005-08-15 03:30:00,91.65,91.663,91.639,91.649,883181030.0
2005-08-15 03:35:00,91.655,91.665,91.645,91.652,909684382.0
2005-08-15 03:40:00,91.645,91.695,91.631,91.695,1039882184.0
2005-08-15 03:45:00,91.7,91.731,91.697,91.731,944448912.0
2005-08-15 03:50:00,91.722,91.743,91.695,91.722,1144764011.0
2005-08-15 03:55:00,91.72,91.744,91.71,91.723,2074873482.0
2005-08-15 04:00:00,91.743,91.747,91.696,91.715,1665285154.0
2005-08-15 04:05:00,91.708,91.74,91.699,91.735,995454043.0
2005-08-15 04:10:00,91.738,91.738,91.68,91.686,1250366889.0
2005-08-15 04:15:00,91.685,91.695,91.675,91.68,2070016627.0
2005-08-15 04:20:00,91.682,91.69,91.655,91.667,825909283.0
2005-08-15 04:25:00,91.653,91.682,91.622,91.667,1613721861.0
2005-08-15 04:30:00,91.671,91.724,91.653,91.708,1813885924.0
2005-08-15 04:35:00,91.718,91.72,91.697,91.713,1429091496.0
2005-08-15 04:40:00,91.715,91.72,91.699,91.706,921467783.0
2005-08-15 04:45:00,91.71,91.72,91.695,91.712,1265491961.0
2005-08-15 04:50:00,91.713,91.717,91.664,91.693,586836371.0
2005-08-15 04:55:00,91.697,91.702,91.631,91.631,521117977.0
2005-08-15 05:00:00,91.637,91.662,91.615,91.655,1042213253.0
2005-08-15 05:05:00,91.654,91.657,91.607,91.607,710173734.0
2005-08-15 05:10:00,91.604,91.616,91.587,91.6,404791077.0
2005-08-15 05:15:00,91.604,91.63,91.588,91.63,1014781878.0
2005-08-15 05:20:00,91.62,91.631,91.58,91.625,766567020.0
2005-08-15 05:25:00,91.62,91.638,91.61,91.625,944697204.0
2005-08-15 05:30:00,91.625,91.63,91.595,91.598,1352261853.0
2005-08-15 05:35:00,91.605,91.626,91.595,91.615,989020043.0
2005-08-15 05:40:00,91.618,91.618,91.58,91.6,788172743.0
2005-08-15 05:45:00,91.6,91.601,91.536,91.538,639125900.0
2005-08-15 05:50:00,91.532,91.554,91.526,91.544,1586507943.0
2005-08-15 05:55:00,91.544,91.559,91.532,91.55,739188833.0
2005-08-15 06:00:00,91.546,91.557,91.523,91.551,1320490955.0
2005-08-15 06:05:00,91.553,91.573,91.55,91.565,910397088.0
2005-08-15 06:10:00,91.564,91.579,91.545,91.567,835331568.0
2005-08-15 06:15:00,91.573,91.583,91.552,91.577,1455801167.0
2005-08-15 06:20:00,91.58,91.585,91.551,91.574,1339433574.0
2005-08-15 06:25:00,91.578,91.586,91.549,91.57,2436612938.0
2005-08-15 06:30:00,91.564,91.569,91.522,91.54,2212951309.0
2005-08-15 06:35:00,91.54,91.557,91.53,91.55,2715490417.0
2005-08-15 06:40:00,91.531,91.565,91.531,91.55,2954946644.0
2005-08-15 06:45:00,91.555,91.565,91.54,91.555,2034631064.0
2005-08-15 06:50:00,91.553,91.57,91.535,91.544,3431518636.0
2005-08-15 06:55:00,91.551,91.561,91.529,91.545,2882191219.0
2005-08-15 07:00:00,91.536,91.555,91.517,91.545,2300439812.0
2005-08-15 07:05:00,91.555,91.555,91.525,91.542,1516281138.0
2005-08-15 07:10:00,91.55,91.57,91.525,91.545,950136709.0
2005-08-15 07:15:00,91.545,91.568,91.535,91.55,898890144.0
2005-08-15 07:20:00,91.545,91.555,91.529,91.54,707897345.0
2005-08-15 07:25:00,91.552,91.552,91.522,91.548,1048570161.0
2005-08-15 07:30:00,91.552,91.592,91.539,91.577,2144185409.0
2005-08-15 07:35:00,91.586,91.604,91.539,91.565,1409521856.0
2005-08-15 07:40:00,91.576,91.591,91.564,91.565,1842563104.0
2005-08-15 07:45:00,91.567,91.567,91.533,91.561,1217688059.0
2005-08-15 07:50:00,91.567,91.622,91.567,91.612,1251698337.0
2005-08-15 07:55:00,91.6,91.646,91.587,91.614,1365104113.0
2005-08-15 08:00:00,91.612,91.671,91.573,91.573,2029922272.0
2005-08-15 08:05:00,91.575,91.622,91.563,91.574,1343664873.0
2005-08-15 08:10:00,91.574,91.622,91.565,91.603,1187370237.0
2005-08-15 08:15:00,91.628,91.652,91.618,91.623,949411307.0
2005-08-15 08:20:00,91.617,91.637,91.604,91.611,889788260.0
2005-08-15 08:25:00,91.61,91.63,91.583,91.593,1806395135.0
2005-08-15 08:30:00,91.586,91.607,91.57,91.597,1321534723.0
2005-08-15 08:35:00,91.592,91.624,91.578,91.612,814910916.0
2005-08-15 08:40:00,91.601,91.624,91.572,91.603,1249712153.0
2005-08-15 08:45:00,91.599,91.601,91.558,91.578,1451510274.0
2005-08-15 08:50:00,91.596,91.623,91.58,91.612,1070314991.0
2005-08-15 08:55:00,91.602,91.607,91.568,91.594,1055880127.0
2005-08-15 09:00:00,91.597,91.624,91.568,91.61,1482992080.0
2005-08-15 09:05:00,91.583,91.669,91.555,91.663,1979084713.0
2005-08-15 09:10:00,91.658,91.658,91.567,91.6,1172564635.0
2005-08-15 09:15:00,91.597,91.597,91.53,91.53,652233965.0
2005-08-15 09:20:00,91.527,91.547,91.508,91.547,993820665.0
2005-08-15 09:25:00,91.542,91.569,91.481,91.499,1398438289.0
2005-08-15 09:30:00,91.511,91.511,91.427,91.438,1262028707.0
2005-08-15 09:35:00,91.426,91.452,91.367,91.383,1430512770.0
2005-08-15 09:40:00,91.392,91.423,91.375,91.385,754558460.0
2005-08-15 09:45:00,91.385,91.488,91.38,91.482,720749131.0
2005-08-15 09:50:00,91.485,91.551,91.462,91.551,465361154.0
2005-08-15 09:55:00,91.57,91.606,91.527,91.542,1354950432.0
2005-08-15 10:00:00,91.538,91.56,91.488,91.518,977725535.0
2005-08-15 10:05:00,91.519,91.536,91.481,91.488,994545895.0
2005-08-15 10:10:00,91.489,91.507,91.46,91.492,449993886.0
2005-08-15 10:15:00,91.49,91.491,91.417,91.465,1207739978.0
2005-08-15 10:20:00,91.458,91.468,91.416,91.441,840912394.0
2005-08-15 10:25:00,91.446,91.496,91.399,91.482,807026987.0
2005-08-15 10:30:00,91.486,91.513,91.486,91.491,784073821.0
2005-08-15 10:35:00,91.5,91.5,91.4,91.452,809614792.0
2005-08-15 10:40:00,91.454,91.492,91.415,91.457,1228179500.0
2005-08-15 10:45:00,91.455,91.519,91.43,91.493,1643064562.0
2005-08-15 10:50:00,91.476,91.51,91.442,91.475,1660782169.0
2005-08-15 10:55:00,91.468,91.515,91.456,91.515,891694997.0
2005-08-15 11:00:00,91.505,91.512,91.422,91.436,1725308165.0
2005-08-15 11:05:00,91.438,91.444,91.412,91.432,1921561837.0
2005-08-15 11:10:00,91.431,91.448,91.394,91.423,1901261401.0
2005-08-15 11:15:00,91.429,91.444,91.408,91.417,993567643.0
2005-08-15 11:20:00,91.429,91.432,91.39,91.4,1533058745.0
2005-08-15 11:25:00,91.403,91.415,91.361,91.385,2197644418.0
2005-08-15 11:30:00,91.383,91.416,91.34,91.392,1038302429.0
2005-08-15 11:35:00,91.409,91.46,91.395,91.439,2301183090.0
2005-08-15 11:40:00,91.447,91.452,91.391,91.415,1545066110.0
2005-08-15 11:45:00,91.414,91.445,91.408,91.427,1086470954.0
2005-08-15 11:50:00,91.441,91.497,91.421,91.426,2163933375.0
2005-08-15 11:55:00,91.421,91.431,91.364,91.371,1500987645.0
2005-08-15 12:00:00,91.37,91.426,91.364,91.412,1966430271.0
2005-08-15 12:05:00,91.407,91.427,91.356,91.401,2157816340.0
2005-08-15 12:10:00,91.415,91.443,91.412,91.42,1043718183.0
2005-08-15 12:15:00,91.43,91.43,91.381,91.41,1044359296.0
2005-08-15 12:20:00,91.407,91.408,91.382,91.387,891028321.0
2005-08-15 12:25:00,91.385,91.409,91.38,91.4,842540307.0
2005-08-15 12:30:00,91.405,91.464,91.389,91.446,1052853838.0
2005-08-15 12:35:00,91.451,91.451,91.389,91.428,1146900748.0
2005-08-15 12:40:00,91.425,91.446,91.382,91.415,2111465006.0
2005-08-15 12:45:00,91.437,91.505,91.437,91.467,1726921058.0
2005-08-15 12:50:00,91.464,91.503,91.45,91.481,1841362328.0
2005-08-15 12:55:00,91.495,91.529,91.435,91.458,1854314868.0
2005-08-15 13:00:00,91.484,91.587,91.446,91.579,1823319084.0
2005-08-15 13:05:00,91.592,91.659,91.566,91.64,2262483559.0
2005-08-15 13:10:00,91.636,91.653,91.531,91.573,2427554555.0
2005-08-15 13:15:00,91.574,91.595,91.53,91.543,1978999418.0
2005-08-15 13:20:00,91.528,91.546,91.487,91.494,1735598636.0
2005-08-15 13:25:00,91.476,91.507,91.43,91.48,1724634033.0
2005-08-15 13:30:00,91.49,91.517,91.433,91.511,2003567540.0
2005-08-15 13:35:00,91.526,91.565,91.485,91.538,1441518892.0
2005-08-15 13:40:00,91.56,91.579,91.492,91.52,1419991104.0
2005-08-15 13:45:00,91.525,91.551,91.459,91.545,2347252109.0
2005-08-15 13:50:00,91.544,91.545,91.47,91.512,1881629504.0
2005-08-15 13:55:00,91.519,91.565,91.458,91.553,2649369844.0
2005-08-15 14:00:00,91.552,91.559,91.44,91.522,2519546944.0
2005-08-15 14:05:00,91.519,91.561,91.489,91.539,1664563678.0
2005-08-15 14:10:00,91.548,91.563,91.448,91.525,929406847.0
2005-08-15 14:15:00,91.541,91.578,91.463,91.565,1151569925.0
2005-08-15 14:20:00,91.578,91.615,91.496,91.528,683698782.0
2005-08-15 14:25:00,91.527,91.569,91.486,91.532,1344979129.0
2005-08-15 14:30:00,91.473,91.554,91.407,91.478,1379353144.0
2005-08-15 14:35:00,91.477,91.477,91.372,91.405,1029189679.0
2005-08-15 14:40:00,91.41,91.434,91.389,91.428,886445764.0
2005-08-15 14:45:00,91.424,91.489,91.421,91.484,1187927098.0
2005-08-15 14:50:00,91.485,91.504,91.466,91.485,1238131553.0
2005-08-15 14:55:00,91.485,91.505,91.402,91.464,1997980661.0
2005-08-15 15:00:00,91.472,91.543,91.445,91.534,1193416921.0
2005-08-15 15:05:00,91.526,91.549,91.486,91.54,860359541.0
2005-08-15 15:10:00,91.565,91.57,91.5,91.536,725189831.0
2005-08-15 15:15:00,91.547,91.558,91.521,91.54,835510025.0
2005-08-15 15:20:00,91.535,91.546,91.498,91.53,789236572.0
2005-08-15 15:25:00,91.526,91.582,91.504,91.582,524404028.0
2005-08-15 15:30:00,91.574,91.634,91.573,91.609,561748184.0
2005-08-15 15:35:00,91.612,91.647,91.605,91.607,442490726.0
2005-08-15 15:40:00,91.598,91.607,91.552,91.552,447037873.0
2005-08-15 15:45:00,91.56,91.585,91.471,91.471,690734596.0
2005-08-15 15:50:00,91.474,91.476,91.411,91.465,1066928519.0
2005-08-15 15:55:00,91.457,91.528,91.402,91.508,1516069732.0
2005-08-15 16:00:00,91.503,91.626,91.497,91.603,801105931.0
2005-08-15 16:05:00,91.6,91.627,91.557,91.563,626444901.0
2005-08-15 16:10:00,91.567,91.598,91.518,91.533,893427100.0
2005-08-15 16:15:00,91.523,91.56,91.522,91.56,535806288.0
2005-08-15 16:20:00,91.557,91.563,91.509,91.53,662686215.0
2005-08-15 16:25:00,91.527,91.527,91.426,91.449,736041200.0
2005-08-15 16:30:00,91.458,91.503,91.44,91.465,624757924.0
2005-08-15 16:35:00,91.46,91.508,91.434,91.455,1230248652.0
2005-08-15 16:40:00,91.456,91.456,91.411,91.415,546637763.0
2005-08-15 16:45:00,91.41,91.424,91.362,91.395,686056872.0
2005-08-15 16:50:00,91.381,91.399,91.345,91.355,540452228.0
2005-08-15 16:55:00,91.351,91.367,91.26,91.26,720460923.0
2005-08-15 17:00:00,91.26,91.316,91.242,91.302,757491932.0
2005-08-15 17:05:00,91.318,91.36,91.287,91.3,636626844.0
2005-08-15 17:10:00,91.305,91.311,91.248,91.296,460468424.0
2005-08-15 17:15:00,91.306,91.306,91.261,91.275,857540869.0
2005-08-15 17:20:00,91.281,91.285,91.247,91.26,781929867.0
2005-08-15 17:25:00,91.244,91.274,91.16,91.232,1081296632.0
2005-08-15 17:30:00,91.24,91.258,91.203,91.247,395758712.0
2005-08-15 17:35:00,91.252,91.278,91.215,91.231,474362802.0
2005-08-15 17:40:00,91.239,91.347,91.232,91.337,721144339.0
2005-08-15 17:45:00,91.338,91.375,91.272,91.272,1060643159.0
2005-08-15 17:50:00,91.278,91.357,91.278,91.348,546487861.0
2005-08-15 17:55:00,91.347,91.389,91.33,91.376,770086850.0
2005-08-15 18:00:00,91.374,91.416,91.358,91.405,1010945501.0
2005-08-15 18:05:00,91.412,91.429,91.344,91.411,739459619.0
2005-08-15 18:10:00,91.405,91.431,91.364,91.389,926924656.0
2005-08-15 18:15:00,91.387,91.387,91.3,91.302,555927827.0
2005-08-15 18:20:00,91.251,91.315,91.251,91.306,557607015.0
2005-08-15 18:25:00,91.305,91.316,91.271,91.285,484359676.0
2005-08-15 18:30:00,91.277,91.277,91.232,91.238,396374774.0
2005-08-15 18:35:00,91.242,91.261,91.227,91.235,369083343.0
2005-08-15 18:40:00,91.218,91.244,91.181,91.193,638604476.0
2005-08-15 18:45:00,91.202,91.216,91.107,91.174,391075887.0
2005-08-15 18:50:00,91.184,91.223,91.146,91.201,438455103.0
2005-08-15 18:55:00,91.204,91.219,91.182,91.203,626126481.0
2005-08-15 19:00:00,91.202,91.213,91.149,91.165,854425158.0
2005-08-15 19:05:00,91.17,91.179,91.106,91.113,446890579.0
2005-08-15 19:10:00,91.12,91.165,91.114,91.135,456200509.0
2005-08-15 19:15:00,91.148,91.184,91.142,91.184,636588905.0
2005-08-15 19:20:00,91.199,91.222,91.166,91.211,886447930.0
2005-08-15 19:25:00,91.195,91.221,91.174,91.197,549559575.0
2005-08-15 19:30:00,91.212,91.214,91.153,91.153,695169103.0
2005-08-15 19:35:00,91.148,91.168,91.116,91.128,658568058.0
2005-08-15 19:40:00,91.12,91.132,91.08,91.092,591009941.0
2005-08-15 19:45:00,91.082,91.1,91.041,91.068,703061659.0
2005-08-15 19:50:00,91.062,91.074,91.033,91.035,550119825.0
2005-08-15 19:55:00,91.031,91.098,91.027,91.075,511402840.0
2005-08-15 20:00:00,91.08,91.098,90.995,91.007,284820710.0
2005-08-15 20:05:00,90.992,91.025,90.951,90.976,494141169.0
2005-08-15 20:10:00,90.971,91.017,90.962,90.998,397593202.0
2005-08-15 20:15:00,90.997,91.028,90.975,91.019,385932252.0
2005-08-15 20:20:00,91.003,91.074,90.979,91.056,579460938.0
2005-08-15 20:25:00,91.035,91.102,91.035,91.07,474698911.0
2005-08-15 20:30:00,91.068,91.086,91.044,91.066,472683549.0
2005-08-15 20:35:00,91.059,91.059,91.03,91.048,364801294.0
2005-08-15 20:40:00,91.055,91.072,91.023,91.03,414234214.0
2005-08-15 20:45:00,91.04,91.045,90.999,91.025,471079499.0
2005-08-15 20:50:00,91.034,91.047,91.013,91.04,365157502.0
2005-08-15 20:55:00,91.052,91.056,91.029,91.056,636662138.0
2005-08-15 21:00:00,91.05,91.059,91.032,91.048,458193913.0
2005-08-15 21:05:00,91.055,91.065,91.045,91.05,352588853.0
2005-08-15 21:10:00,91.052,91.077,91.015,91.077,571225323.0
2005-08-15 21:15:00,91.075,91.084,91.049,91.074,307215529.0
2005-08-15 21:20:00,91.068,91.068,91.045,91.064,372147350.0
2005-08-15 21:25:00,91.065,91.073,91.046,91.053,466137989.0
2005-08-15 21:30:00,91.058,91.075,91.031,91.033,444178761.0
2005-08-15 21:35:00,91.024,91.065,91.01,91.06,517145377.0
2005-08-15 21:40:00,91.058,91.076,91.046,91.076,421106103.0
2005-08-15 21:45:00,91.065,91.093,91.063,91.088,451109313.0
2005-08-15 21:50:00,91.083,91.095,91.065,91.095,391936182.0
2005-08-15 21:55:00,91.09,91.09,91.037,91.055,1309353676.0
2005-08-15 22:00:00,91.048,91.065,91.043,91.061,212757258.0
2005-08-15 22:05:00,91.065,91.068,91.026,91.045,563531992.0
2005-08-15 22:10:00,91.05,91.066,91.045,91.06,447662487.0
2005-08-15 22:15:00,91.038,91.047,91.002,91.032,465236102.0
2005-08-15 22:20:00,91.035,91.035,91.001,91.024,494423808.0
2005-08-15 22:25:00,91.023,91.027,90.957,91.0,580816525.0
2005-08-15 22:30:00,91.005,91.041,90.992,91.01,823679343.0
2005-08-15 22:35:00,91.007,91.02,90.969,90.993,1140344229.0
2005-08-15 22:40:00,91.007,91.012,90.988,90.998,1026515506.0
2005-08-15 22:45:00,90.997,91.015,90.97,90.978,518869385.0
2005-08-15 22:50:00,90.971,90.99,90.949,90.973,749539324.0
2005-08-15 22:55:00,90.986,91.015,90.975,91.005,520593069.0
2005-08-15 23:30:00,91.002,91.002,90.95,90.98,589459741.0
2005-08-15 23:35:00,90.99,90.99,90.963,90.979,298137038.0
2005-08-15 23:40:00,90.975,91.002,90.97,91.002,159561640.0
2005-08-15 23:45:00,91.004,91.043,91.001,91.034,347637262.0
2005-08-15 23:50:00,91.04,91.04,91.016,91.024,420416139.0
2005-08-15 23:55:00,91.025,91.053,91.01,91.047,903093501.0
2005-08-16 00:00:00,91.043,91.064,91.0,91.064,452761604.0
2005-08-16 00:05:00,91.067,91.069,91.03,91.05,447086379.0
2005-08-16 00:10:00,91.062,91.067,91.04,91.053,629974514.0
2005-08-16 00:15:00,91.06,91.06,91.039,91.047,971831679.0
2005-08-16 00:20:00,91.046,91.073,91.036,91.073,567222525.0
2005-08-16 00:25:00,91.078,91.083,91.057,91.057,563067694.0
2005-08-16 00:30:00,91.06,91.072,91.046,91.058,649430025.0
2005-08-16 00:35:00,91.062,91.075,91.055,91.065,802065911.0
2005-08-16 00:40:00,91.065,91.077,91.053,91.07,873762432.0
2005-08-16 00:45:00,91.07,91.082,91.065,91.076,953566764.0
2005-08-16 00:50:00,91.076,91.1,91.071,91.083,1528937167.0
2005-08-16 00:55:00,91.071,91.085,91.06,91.065,2234111467.0
2005-08-16 01:00:00,91.072,91.085,91.044,91.065,1700173458.0
2005-08-16 01:05:00,91.067,91.126,91.065,91.117,658133828.0
2005-08-16 01:10:00,91.12,91.12,91.095,91.115,1190001644.0
2005-08-16 01:15:00,91.117,91.126,91.09,91.091,2092455941.0
2005-08-16 01:20:00,91.096,91.117,91.092,91.106,1247349540.0
2005-08-16 01:25:00,91.106,91.108,91.07,91.077,1659349534.0
2005-08-16 01:30:00,91.076,91.094,91.065,91.079,1741098718.0
2005-08-16 01:35:00,91.08,91.123,91.065,91.112,1342528651.0
2005-08-16 01:40:00,91.107,91.13,91.093,91.105,940517473.0
2005-08-16 01:45:00,91.123,91.128,91.076,91.079,1439602996.0
2005-08-16 01:50:00,91.082,91.082,91.055,91.075,963375368.0
2005-08-16 01:55:00,91.073,91.075,91.049,91.065,556758221.0
2005-08-16 02:00:00,91.071,91.098,91.055,91.072,538751706.0
2005-08-16 02:05:00,91.08,91.08,91.027,91.055,675312030.0
2005-08-16 02:10:00,91.059,91.104,91.055,91.085,429171896.0
2005-08-16 02:15:00,91.07,91.078,91.025,91.03,808242008.0
2005-08-16 02:20:00,91.036,91.08,91.027,91.058,609072278.0
2005-08-16 02:25:00,91.061,91.067,90.965,91.034,912838092.0
2005-08-16 02:30:00,91.047,91.069,91.028,91.028,703569264.0
2005-08-16 02:35:00,91.026,91.026,91.0,91.011,424475818.0
2005-08-16 02:40:00,91.01,91.01,90.94,90.988,432887254.0
2005-08-16 02:45:00,90.982,90.992,90.971,90.98,376886172.0
2005-08-16 02:50:00,90.977,91.005,90.947,90.978,340475884.0
2005-08-16 02:55:00,90.979,91.012,90.961,91.001,963769184.0
2005-08-16 03:00:00,90.991,91.042,90.967,91.005,570271088.0
2005-08-16 03:05:00,91.012,91.018,90.971,90.978,469012743.0
2005-08-16 03:10:00,90.983,91.048,90.974,90.99,530150859.0
2005-08-16 03:15:00,90.988,91.024,90.96,91.009,969175868.0
2005-08-16 03:20:00,91.005,91.045,91.0,91.027,553376776.0
2005-08-16 03:25:00,91.035,91.066,91.002,91.043,429300309.0
2005-08-16 03:30:00,91.042,91.06,91.014,91.032,825506866.0
2005-08-16 03:35:00,91.036,91.056,90.979,90.979,1080708441.0
2005-08-16 03:40:00,90.963,90.973,90.886,90.92,766567482.0
2005-08-16 03:45:00,90.906,90.914,90.816,90.852,711393058.0
2005-08-16 03:50:00,90.849,90.863,90.83,90.846,1208808256.0
2005-08-16 03:55:00,90.842,90.887,90.818,90.828,2075396538.0
2005-08-16 04:00:00,90.84,90.85,90.813,90.837,1499909473.0
2005-08-16 04:05:00,90.835,90.862,90.828,90.853,904302297.0
2005-08-16 04:10:00,90.862,90.865,90.824,90.844,1394040257.0
2005-08-16 04:15:00,90.845,90.854,90.803,90.811,2219482821.0
2005-08-16 04:20:00,90.815,90.856,90.812,90.835,933232762.0
2005-08-16 04:25:00,90.827,90.846,90.805,90.824,1499585823.0
2005-08-16 04:30:00,90.827,90.833,90.801,90.808,1797071880.0
2005-08-16 04:35:00,90.814,90.843,90.813,90.816,1350174203.0
2005-08-16 04:40:00,90.815,90.85,90.81,90.843,1005314150.0
2005-08-16 04:45:00,90.85,90.9,90.837,90.897,1307419496.0
2005-08-16 04:50:00,90.903,90.903,90.843,90.847,711492138.0
2005-08-16 04:55:00,90.845,90.854,90.835,90.847,588430203.0
2005-08-16 05:00:00,90.847,90.87,90.834,90.846,1104148461.0
2005-08-16 05:05:00,90.846,90.857,90.824,90.824,803794830.0
2005-08-16 05:10:00,90.827,90.85,90.798,90.842,732458558.0
2005-08-16 05:15:00,90.846,90.85,90.825,90.847,986391761.0
2005-08-16 05:20:00,90.846,90.86,90.832,90.845,965061829.0
2005-08-16 05:25:00,90.842,90.866,90.823,90.863,977813930.0
2005-08-16 05:30:00,90.865,90.866,90.838,90.86,1228724360.0
2005-08-16 05:35:00,90.863,90.864,90.83,90.839,906119564.0
2005-08-16 05:40:00,90.84,90.862,90.823,90.84,937447606.0
2005-08-16 05:45:00,90.84,90.84,90.806,90.808,761035610.0
2005-08-16 05:50:00,90.802,90.817,90.79,90.805,1337416316.0
2005-08-16 05:55:00,90.806,90.836,90.805,90.836,735632113.0
2005-08-16 06:00:00,90.832,90.835,90.796,90.817,1187626776.0
2005-08-16 06:05:00,90.81,90.82,90.78,90.795,1023334051.0
2005-08-16 06:10:00,90.797,90.838,90.791,90.825,921184817.0
2005-08-16 06:15:00,90.825,90.845,90.806,90.835,1680478388.0
2005-08-16 06:20:00,90.836,90.841,90.788,90.807,1299435510.0
2005-08-16 06:25:00,90.802,90.823,90.781,90.808,2522039940.0
2005-08-16 06:30:00,90.805,90.827,90.791,90.807,2367530995.0
2005-08-16 06:35:00,90.796,90.833,90.784,90.808,3109860812.0
2005-08-16 06:40:00,90.828,90.851,90.809,90.823,2736342123.0
2005-08-16 06:45:00,90.825,90.836,90.793,90.799,2282168100.0
2005-08-16 06:50:00,90.805,90.836,90.797,90.825,3310973061.0
2005-08-16 06:55:00,90.822,90.831,90.802,90.813,2656240190.0
2005-08-16 07:00:00,90.811,90.855,90.801,90.83,2331952963.0
2005-08-16 07:05:00,90.843,90.843,90.795,90.815,1706946030.0
2005-08-16 07:10:00,90.82,90.839,90.785,90.805,843897715.0
2005-08-16 07:15:00,90.808,90.847,90.805,90.828,837953830.0
2005-08-16 07:20:00,90.829,90.872,90.821,90.832,721432233.0
2005-08-16 07:25:00,90.848,90.855,90.818,90.828,904186883.0
2005-08-16 07:30:00,90.821,90.853,90.801,90.823,2055995415.0
2005-08-16 07:35:00,90.824,90.844,90.805,90.83,1726743772.0
2005-08-16 07:40:00,90.828,90.855,90.812,90.842,1866218358.0
2005-08-16 07:45:00,90.847,90.894,90.827,90.865,1168506765.0
2005-08-16 07:50:00,90.858,90.889,90.848,90.889,1587615036.0
2005-08-16 07:55:00,90.877,90.889,90.85,90.88,1223029337.0
2005-08-16 08:00:00,90.872,90.872,90.834,90.851,2195761084.0
2005-08-16 08:05:00,90.842,90.872,90.82,90.859,1437220603.0
2005-08-16 08:10:00,90.85,90.92,90.85,90.92,1110529810.0
2005-08-16 08:15:00,90.913,90.915,90.864,90.864,926497468.0
2005-08-16 08:20:00,90.865,90.896,90.848,90.87,1119340772.0
2005-08-16 08:25:00,90.891,90.91,90.873,90.875,1185613588.0
2005-08-16 08:30:00,90.864,90.872,90.821,90.85,1323684270.0
2005-08-16 08:35:00,90.835,90.838,90.812,90.829,826599340.0
2005-08-16 08:40:00,90.822,90.841,90.798,90.841,1379670623.0
2005-08-16 08:45:00,90.85,90.86,90.757,90.787,1476665551.0
2005-08-16 08:50:00,90.796,90.826,90.78,90.809,1113833458.0
2005-08-16 08:55:00,90.809,90.836,90.767,90.801,1041614615.0
2005-08-16 09:00:00,90.804,90.84,90.79,90.84,1631954573.0
2005-08-16 09:05:00,90.82,90.861,90.784,90.797,2236428809.0
2005-08-16 09:10:00,90.789,90.854,90.752,90.853,1527259128.0
2005-08-16 09:15:00,90.859,90.877,90.828,90.83,568560095.0
2005-08-16 09:20:00,90.831,90.843,90.77,90.805,1062180976.0
2005-08-16 09:25:00,90.797,90.851,90.796,90.835,1217452889.0
2005-08-16 09:30:00,90.841,90.842,90.801,90.82,1214414424.0
2005-08-16 09:35:00,90.844,90.879,90.807,90.821,1356448717.0
2005-08-16 09:40:00,90.824,90.833,90.731,90.745,798753852.0
2005-08-16 09:45:00,90.735,90.76,90.731,90.752,529597524.0
2005-08-16 09:50:00,90.743,90.743,90.712,90.727,472135134.0
2005-08-16 09:55:00,90.734,90.734,90.663,90.7,1173865082.0
2005-08-16 10:00:00,90.694,90.765,90.667,90.765,851124066.0
2005-08-16 10:05:00,90.782,90.784,90.745,90.76,968836092.0
2005-08-16 10:10:00,90.76,90.772,90.708,90.74,407311306.0
2005-08-16 10:15:00,90.738,90.774,90.706,90.772,1298756919.0
2005-08-16 10:20:00,90.787,90.825,90.758,90.805,878802031.0
2005-08-16 10:25:00,90.815,90.844,90.771,90.777,429919201.0
2005-08-16 10:30:00,90.825,90.845,90.8,90.81,918561285.0
2005-08-16 10:35:00,90.827,90.87,90.798,90.848,710439223.0
2005-08-16 10:40:00,90.842,90.864,90.766,90.841,1341913389.0
2005-08-16 10:45:00,90.863,90.904,90.793,90.843,1600643786.0
2005-08-16 10:50:00,90.836,90.863,90.798,90.835,2134409746.0
2005-08-16 10:55:00,90.818,90.832,90.726,90.776,1152440281.0
2005-08-16 11:00:00,90.768,90.822,90.766,90.805,1702232277.0
2005-08-16 11:05:00,90.815,90.867,90.782,90.842,1977300573.0
2005-08-16 11:10:00,90.829,90.879,90.824,90.867,2119763160.0
2005-08-16 11:15:00,90.87,90.913,90.837,90.895,1061969014.0
2005-08-16 11:20:00,90.902,90.931,90.885,90.899,1286443856.0
2005-08-16 11:25:00,90.908,90.925,90.884,90.908,2320046260.0
2005-08-16 11:30:00,90.905,90.913,90.857,90.865,1103840092.0
2005-08-16 11:35:00,90.857,90.896,90.842,90.895,2159274194.0
2005-08-16 11:40:00,90.895,90.895,90.861,90.867,1607216233.0
2005-08-16 11:45:00,90.881,90.906,90.834,90.846,1186283592.0
2005-08-16 11:50:00,90.844,90.86,90.802,90.832,1840755258.0
2005-08-16 11:55:00,90.835,90.84,90.773,90.803,1615292234.0
2005-08-16 12:00:00,90.801,90.81,90.741,90.763,2020380291.0
2005-08-16 12:05:00,90.771,90.808,90.748,90.776,2330296217.0
2005-08-16 12:10:00,90.786,90.812,90.754,90.76,1248946954.0
2005-08-16 12:15:00,90.773,90.784,90.736,90.743,1023791481.0
2005-08-16 12:20:00,90.746,90.775,90.734,90.745,718299836.0
2005-08-16 12:25:00,90.744,90.752,90.712,90.722,925048824.0
2005-08-16 12:30:00,90.722,90.722,90.686,90.703,884657080.0
2005-08-16 12:35:00,90.713,90.713,90.662,90.7,1191926260.0
2005-08-16 12:40:00,90.697,90.722,90.682,90.689,2269434483.0
2005-08-16 12:45:00,90.713,90.738,90.69,90.71,1815251135.0
2005-08-16 12:50:00,90.711,90.74,90.695,90.728,2031058101.0
2005-08-16 12:55:00,90.727,90.746,90.675,90.676,1649246578.0
2005-08-16 13:00:00,90.684,90.78,90.661,90.756,2070155725.0
2005-08-16 13:05:00,90.77,90.778,90.688,90.76,2569924013.0
2005-08-16 13:10:00,90.763,90.808,90.715,90.793,2279592641.0
2005-08-16 13:15:00,90.789,90.874,90.751,90.868,2069288003.0
2005-08-16 13:20:00,90.845,90.875,90.815,90.87,1895208660.0
2005-08-16 13:25:00,90.865,90.88,90.805,90.865,1664080831.0
2005-08-16 13:30:00,90.87,90.938,90.841,90.916,1721347317.0
2005-08-16 13:35:00,90.911,90.924,90.862,90.909,1341054503.0
2005-08-16 13:40:00,90.922,90.933,90.857,90.911,1467309191.0
2005-08-16 13:45:00,90.915,90.952,90.87,90.937,2016057245.0
2005-08-16 13:50:00,90.93,90.94,90.866,90.909,1786868998.0
2005-08-16 13:55:00,90.918,90.925,90.831,90.892,2645735763.0
2005-08-16 14:00:00,90.894,90.921,90.848,90.881,2414306010.0
2005-08-16 14:05:00,90.85,90.897,90.809,90.884,1734602798.0
2005-08-16 14:10:00,90.885,90.888,90.788,90.864,840486517.0
2005-08-16 14:15:00,90.866,90.883,90.809,90.855,1000506227.0
2005-08-16 14:20:00,90.874,90.963,90.864,90.935,822082735.0
2005-08-16 14:25:00,90.937,90.95,90.883,90.939,1336048268.0
2005-08-16 14:30:00,90.898,91.061,90.892,91.04,1256781935.0
2005-08-16 14:35:00,91.041,91.064,91.002,91.02,1091697423.0
2005-08-16 14:40:00,91.023,91.052,90.994,91.048,847318152.0
2005-08-16 14:45:00,91.055,91.108,91.036,91.052,1279070151.0
2005-08-16 14:50:00,91.061,91.141,91.061,91.141,1012390990.0
2005-08-16 14:55:00,91.149,91.177,91.064,91.164,2071652946.0
2005-08-16 15:00:00,91.174,91.174,91.107,91.134,946182325.0
2005-08-16 15:05:00,91.125,91.143,91.112,91.13,978851311.0
2005-08-16 15:10:00,91.136,91.163,91.077,91.15,803519968.0
2005-08-16 15:15:00,91.15,91.187,91.119,91.167,1047244309.0
2005-08-16 15:20:00,91.15,91.162,91.094,91.107,872073029.0
2005-08-16 15:25:00,91.118,91.168,91.104,91.156,531523365.0
2005-08-16 15:30:00,91.159,91.189,91.141,91.15,564134093.0
2005-08-16 15:35:00,91.164,91.173,91.133,91.158,280528674.0
2005-08-16 15:40:00,91.147,91.195,91.147,91.162,669449691.0
2005-08-16 15:45:00,91.163,91.185,91.136,91.136,1027462506.0
2005-08-16 15:50:00,91.153,91.165,91.092,91.134,997040000.0
2005-08-16 15:55:00,91.141,91.151,91.102,91.107,1566407184.0
2005-08-16 16:00:00,91.113,91.132,91.057,91.115,1024463605.0
2005-08-16 16:05:00,91.122,91.15,91.116,91.141,623680216.0
2005-08-16 16:10:00,91.125,91.151,91.049,91.138,894761524.0
2005-08-16 16:15:00,91.131,91.143,91.091,91.116,656273407.0
2005-08-16 16:20:00,91.111,91.142,91.077,91.134,516351490.0
2005-08-16 16:25:00,91.135,91.143,91.09,91.141,879924659.0
2005-08-16 16:30:00,91.148,91.174,91.119,91.138,660871223.0
2005-08-16 16:35:00,91.137,91.157,91.099,91.138,1080531765.0
2005-08-16 16:40:00,91.133,91.151,91.085,91.092,598122114.0
2005-08-16 16:45:00,91.085,91.095,91.014,91.033,699726999.0
2005-08-16 16:50:00,91.028,91.102,91.028,91.102,569601758.0
2005-08-16 16:55:00,91.099,91.113,91.08,91.085,666184770.0
2005-08-16 17:00:00,91.072,91.098,91.023,91.064,690536122.0
2005-08-16 17:05:00,91.073,91.129,91.031,91.119,726690328.0
2005-08-16 17:10:00,91.119,91.145,91.075,91.135,456265813.0
2005-08-16 17:15:00,91.133,91.136,91.107,91.133,710736965.0
2005-08-16 17:20:00,91.155,91.208,91.139,91.208,665983229.0
2005-08-16 17:25:00,91.202,91.217,91.113,91.168,1092492666.0
2005-08-16 17:30:00,91.16,91.16,91.108,91.16,414016640.0
2005-08-16 17:35:00,91.165,91.194,91.131,91.188,444132652.0
2005-08-16 17:40:00,91.199,91.256,91.199,91.221,591619723.0
2005-08-16 17:45:00,91.208,91.22,91.13,91.164,1022615175.0
2005-08-16 17:50:00,91.16,91.254,91.16,91.254,483511719.0
2005-08-16 17:55:00,91.266,91.418,91.266,91.414,871990168.0
2005-08-16 18:00:00,91.429,91.486,91.343,91.375,869107816.0
2005-08-16 18:05:00,91.374,91.448,91.336,91.41,810564044.0
2005-08-16 18:10:00,91.413,91.456,91.358,91.453,1057273629.0
2005-08-16 18:15:00,91.448,91.463,91.409,91.425,498466675.0
2005-08-16 18:20:00,91.384,91.444,91.384,91.4,441186000.0
2005-08-16 18:25:00,91.396,91.421,91.372,91.384,568109132.0
2005-08-16 18:30:00,91.387,91.396,91.37,91.382,337485078.0
2005-08-16 18:35:00,91.385,91.431,91.385,91.423,454709051.0
2005-08-16 18:40:00,91.404,91.466,91.386,91.386,672322743.0
2005-08-16 18:45:00,91.406,91.432,91.37,91.417,346569258.0
2005-08-16 18:50:00,91.403,91.414,91.337,91.353,613312092.0
2005-08-16 18:55:00,91.352,91.372,91.313,91.328,801296129.0
2005-08-16 19:00:00,91.319,91.329,91.291,91.315,757974974.0
2005-08-16 19:05:00,91.319,91.333,91.311,91.324,468741594.0
2005-08-16 19:10:00,91.332,91.345,91.305,91.305,389776406.0
2005-08-16 19:15:00,91.307,91.32,91.277,91.286,605838796.0
2005-08-16 19:20:00,91.284,91.315,91.26,91.302,898057032.0
2005-08-16 19:25:00,91.294,91.322,91.294,91.314,514132136.0
2005-08-16 19:30:00,91.314,91.336,91.292,91.306,694147930.0
2005-08-16 19:35:00,91.305,91.319,91.288,91.31,593321247.0
2005-08-16 19:40:00,91.307,91.331,91.263,91.263,587387977.0
2005-08-16 19:45:00,91.26,91.325,91.26,91.315,529909507.0
2005-08-16 19:50:00,91.312,91.345,91.305,91.333,449616294.0
2005-08-16 19:55:00,91.336,91.358,91.319,91.335,530804824.0
2005-08-16 20:00:00,91.342,91.356,91.309,91.349,508443733.0
2005-08-16 20:05:00,91.335,91.36,91.291,91.336,412437352.0
2005-08-16 20:10:00,91.337,91.365,91.31,91.354,403693723.0
2005-08-16 20:15:00,91.346,91.346,91.307,91.323,320550184.0
2005-08-16 20:20:00,91.339,91.398,91.33,91.394,491368115.0
2005-08-16 20:25:00,91.389,91.413,91.389,91.41,400728323.0
2005-08-16 20:30:00,91.411,91.414,91.366,91.403,347376911.0
2005-08-16 20:35:00,91.41,91.413,91.377,91.391,398770079.0
2005-08-16 20:40:00,91.385,91.39,91.351,91.365,463998503.0
2005-08-16 20:45:00,91.38,91.385,91.328,91.365,315953353.0
2005-08-16 20:50:00,91.377,91.38,91.341,91.342,445409814.0
2005-08-16 20:55:00,91.345,91.348,91.282,91.285,710788298.0
2005-08-16 21:00:00,91.276,91.297,91.237,91.283,544685049.0
2005-08-16 21:05:00,91.289,91.289,91.258,91.27,437751599.0
2005-08-16 21:10:00,91.262,91.27,91.199,91.256,623695131.0
2005-08-16 21:15:00,91.247,91.247,91.18,91.209,421646473.0
2005-08-16 21:20:00,91.213,91.245,91.21,91.235,381895388.0
2005-08-16 21:25:00,91.23,91.263,91.218,91.253,398005276.0
2005-08-16 21:30:00,91.258,91.284,91.238,91.25,485424878.0
2005-08-16 21:35:00,91.237,91.243,91.208,91.216,383444802.0
2005-08-16 21:40:00,91.207,91.243,91.207,91.232,444919961.0
2005-08-16 21:45:00,91.215,91.301,91.211,91.291,559093652.0
2005-08-16 21:50:00,91.297,91.336,91.292,91.325,432317154.0
2005-08-16 21:55:00,91.324,91.38,91.321,91.375,1414301630.0
2005-08-16 22:00:00,91.38,91.386,91.359,91.375,357293498.0
2005-08-16 22:05:00,91.374,91.41,91.37,91.402,471303528.0
2005-08-16 22:10:00,91.402,91.451,91.397,91.448,268401651.0
2005-08-16 22:15:00,91.434,91.447,91.386,91.387,294692335.0
2005-08-16 22:20:00,91.379,91.385,91.327,91.348,468459960.0
2005-08-16 22:25:00,91.345,91.345,91.286,91.337,497414589.0
2005-08-16 22:30:00,91.342,91.381,91.321,91.361,862136865.0
2005-08-16 22:35:00,91.354,91.365,91.338,91.349,1078605815.0
2005-08-16 22:40:00,91.352,91.368,91.329,91.344,846920085.0
2005-08-16 22:45:00,91.345,91.356,91.316,91.339,544664507.0
2005-08-16 22:50:00,91.34,91.367,91.303,91.353,822000383.0
2005-08-16 22:55:00,91.363,91.368,91.345,91.363,428552026.0
2005-08-16 23:15:00,91.367,91.382,91.351,91.367,289808411.0
2005-08-16 23:20:00,91.373,91.406,91.368,91.382,537771821.0
2005-08-16 23:25:00,91.395,91.412,91.375,91.385,764017884.0
2005-08-16 23:35:00,91.382,91.425,91.382,91.425,252335565.0
2005-08-16 23:40:00,91.427,91.44,91.392,91.435,352747505.0
2005-08-16 23:45:00,91.428,91.437,91.409,91.409,435842731.0
2005-08-16 23:50:00,91.419,91.448,91.398,91.422,393780913.0
2005-08-16 23:55:00,91.425,91.43,91.407,91.427,1053750618.0
2005-08-17 00:00:00,91.418,91.457,91.391,91.456,470714520.0
2005-08-17 00:05:00,91.461,91.471,91.44,91.45,490687313.0
2005-08-17 00:10:00,91.462,91.468,91.444,91.456,537808586.0
2005-08-17 00:15:00,91.46,91.499,91.445,91.47,947781618.0
2005-08-17 00:20:00,91.465,91.512,91.463,91.503,457656783.0
2005-08-17 00:25:00,91.506,91.506,91.461,91.475,485458276.0
2005-08-17 00:30:00,91.48,91.501,91.468,91.49,749278027.0
2005-08-17 00:35:00,91.495,91.499,91.456,91.459,1059437801.0
2005-08-17 00:40:00,91.45,91.45,91.402,91.417,636331250.0
2005-08-17 00:45:00,91.423,91.451,91.417,91.428,735241867.0
2005-08-17 00:50:00,91.423,91.437,91.412,91.418,1273101830.0
2005-08-17 00:55:00,91.406,91.41,91.367,91.39,1979468557.0
2005-08-17 01:00:00,91.381,91.405,91.345,91.378,1933498016.0
2005-08-17 01:05:00,91.381,91.386,91.324,91.36,1152407994.0
2005-08-17 01:10:00,91.358,91.382,91.336,91.378,1252527742.0
2005-08-17 01:15:00,91.385,91.393,91.307,91.31,2111461099.0
2005-08-17 01:20:00,91.322,91.368,91.308,91.358,968576767.0
2005-08-17 01:25:00,91.35,91.377,91.309,91.358,1585512067.0
2005-08-17 01:30:00,91.351,91.368,91.34,91.345,1992295579.0
2005-08-17 01:35:00,91.35,91.389,91.335,91.376,868922037.0
2005-08-17 01:40:00,91.37,91.397,91.357,91.378,813410537.0
2005-08-17 01:45:00,91.382,91.428,91.364,91.417,1403612464.0
2005-08-17 01:50:00,91.426,91.468,91.426,91.438,835182121.0
2005-08-17 01:55:00,91.437,91.447,91.344,91.368,848580660.0
2005-08-17 02:00:00,91.364,91.381,91.331,91.354,783873169.0
2005-08-17 02:05:00,91.35,91.35,91.286,91.322,629299256.0
2005-08-17 02:10:00,91.308,91.313,91.243,91.26,515714705.0
2005-08-17 02:15:00,91.251,91.274,91.231,91.231,721594401.0
2005-08-17 02:20:00,91.237,91.237,91.186,91.2,623942260.0
2005-08-17 02:25:00,91.2,91.243,91.158,91.225,930383038.0
2005-08-17 02:30:00,91.238,91.246,91.196,91.215,700308133.0
2005-08-17 02:35:00,91.224,91.263,91.223,91.252,457030250.0
2005-08-17 02:40:00,91.263,91.281,91.192,91.244,388257967.0
2005-08-17 02:45:00,91.236,91.248,91.216,91.242,439062755.0
2005-08-17 02:50:00,91.24,91.24,91.19,91.19,390580220.0
2005-08-17 02:55:00,91.193,91.217,91.173,91.201,1094185093.0
2005-08-17 03:00:00,91.208,91.225,91.172,91.195,665668484.0
2005-08-17 03:05:00,91.21,91.219,91.19,91.19,419788917.0
2005-08-17 03:10:00,91.2,91.2,91.127,91.143,439524898.0
2005-08-17 03:15:00,91.14,91.172,91.125,91.149,1036689463.0
2005-08-17 03:20:00,91.155,91.178,91.143,91.166,617442148.0
2005-08-17 03:25:00,91.165,91.165,91.121,91.135,456051828.0
2005-08-17 03:30:00,91.142,91.169,91.129,91.139,754378197.0
2005-08-17 03:35:00,91.145,91.149,91.108,91.12,1048858434.0
2005-08-17 03:40:00,91.114,91.12,91.076,91.08,1089205588.0
2005-08-17 03:45:00,91.078,91.105,91.063,91.063,822488336.0
2005-08-17 03:50:00,91.057,91.08,91.035,91.072,792693460.0
2005-08-17 03:55:00,91.073,91.118,91.073,91.097,1934366258.0
2005-08-17 04:00:00,91.109,91.113,91.085,91.108,1698533190.0
2005-08-17 04:05:00,91.112,91.112,91.062,91.073,934533924.0
2005-08-17 04:10:00,91.084,91.112,91.078,91.103,1269485839.0
2005-08-17 04:15:00,91.105,91.11,91.064,91.064,1983544961.0
2005-08-17 04:20:00,91.062,91.094,91.057,91.083,1010863684.0
2005-08-17 04:25:00,91.078,91.121,91.059,91.084,1511267191.0
2005-08-17 04:30:00,91.091,91.098,91.036,91.044,1816857262.0
2005-08-17 04:35:00,91.052,91.068,91.039,91.053,1407497469.0
2005-08-17 04:40:00,91.052,91.052,91.024,91.045,786731905.0
2005-08-17 04:45:00,91.06,91.075,91.036,91.06,1468471436.0
2005-08-17 04:50:00,91.057,91.092,91.057,91.092,689758058.0
2005-08-17 04:55:00,91.084,91.11,91.073,91.092,563981623.0
2005-08-17 05:00:00,91.096,91.146,91.093,91.135,1042391099.0
2005-08-17 05:05:00,91.135,91.143,91.106,91.14,884980995.0
2005-08-17 05:10:00,91.133,91.14,91.105,91.113,539777725.0
2005-08-17 05:15:00,91.115,91.148,91.102,91.148,1034905112.0
2005-08-17 05:20:00,91.146,91.182,91.127,91.182,976613121.0
2005-08-17 05:25:00,91.182,91.214,91.17,91.205,1066714197.0
2005-08-17 05:30:00,91.2,91.2,91.175,91.175,1159759632.0
2005-08-17 05:35:00,91.175,91.18,91.144,91.148,954540187.0
2005-08-17 05:40:00,91.154,91.165,91.14,91.149,488330725.0
2005-08-17 05:45:00,91.137,91.147,91.128,91.143,494886164.0
2005-08-17 05:50:00,91.137,91.176,91.133,91.168,1434267782.0
2005-08-17 05:55:00,91.168,91.181,91.155,91.175,560775052.0
2005-08-17 06:00:00,91.173,91.177,91.131,91.142,1098286549.0
2005-08-17 06:05:00,91.133,91.136,91.092,91.105,915014507.0
2005-08-17 06:10:00,91.107,91.178,91.102,91.165,979664305.0
2005-08-17 06:15:00,91.155,91.159,91.127,91.143,1524236157.0
2005-08-17 06:20:00,91.143,91.145,91.098,91.118,1242907311.0
2005-08-17 06:25:00,91.113,91.116,91.077,91.094,2305446225.0
2005-08-17 06:30:00,91.097,91.147,91.092,91.147,2212388153.0
2005-08-17 06:35:00,91.145,91.157,91.119,91.127,3128434876.0
2005-08-17 06:40:00,91.146,91.198,91.133,91.163,3223494060.0
2005-08-17 06:45:00,91.163,91.176,91.14,91.168,2310055037.0
2005-08-17 06:50:00,91.153,91.173,91.143,91.164,3057392533.0
2005-08-17 06:55:00,91.158,91.178,91.142,91.171,2816280636.0
2005-08-17 07:00:00,91.173,91.192,91.16,91.175,2467411605.0
2005-08-17 07:05:00,91.179,91.188,91.13,91.183,1672633480.0
2005-08-17 07:10:00,91.181,91.184,91.134,91.156,831140561.0
2005-08-17 07:15:00,91.155,91.16,91.136,91.143,1120195509.0
2005-08-17 07:20:00,91.15,91.178,91.136,91.168,789179870.0
2005-08-17 07:25:00,91.188,91.202,91.142,91.16,1076615757.0
2005-08-17 07:30:00,91.161,91.21,91.15,91.171,1874292837.0
2005-08-17 07:35:00,91.177,91.247,91.177,91.236,1331012917.0
2005-08-17 07:40:00,91.234,91.259,91.219,91.251,2142061493.0
2005-08-17 07:45:00,91.258,91.276,91.232,91.244,1218445276.0
2005-08-17 07:50:00,91.25,91.282,91.236,91.273,1363749071.0
2005-08-17 07:55:00,91.258,91.283,91.228,91.258,1289185888.0
2005-08-17 08:00:00,91.254,91.268,91.223,91.223,2043863332.0
2005-08-17 08:05:00,91.23,91.364,91.23,91.355,1470180928.0
2005-08-17 08:10:00,91.346,91.354,91.321,91.327,1001613136.0
2005-08-17 08:15:00,91.34,91.397,91.336,91.365,873180082.0
2005-08-17 08:20:00,91.369,91.394,91.348,91.359,1034555049.0
2005-08-17 08:25:00,91.363,91.438,91.329,91.429,1933175703.0
2005-08-17 08:30:00,91.438,91.498,91.421,91.438,1300489642.0
2005-08-17 08:35:00,91.416,91.421,91.377,91.387,482154545.0
2005-08-17 08:40:00,91.372,91.424,91.33,91.421,1283972754.0
2005-08-17 08:45:00,91.426,91.452,91.37,91.37,1405247321.0
2005-08-17 08:50:00,91.38,91.385,91.303,91.321,1119948419.0
2005-08-17 08:55:00,91.308,91.359,91.308,91.338,1275255336.0
2005-08-17 09:00:00,91.345,91.408,91.321,91.388,1277007401.0
2005-08-17 09:05:00,91.38,91.454,91.379,91.39,2167146603.0
2005-08-17 09:10:00,91.377,91.407,91.357,91.395,1476266684.0
2005-08-17 09:15:00,91.396,91.479,91.361,91.468,651368343.0
2005-08-17 09:20:00,91.46,91.467,91.408,91.424,1160077842.0
2005-08-17 09:25:00,91.416,91.434,91.359,91.397,1188442507.0
2005-08-17 09:30:00,91.4,91.4,91.363,91.373,1287176847.0
2005-08-17 09:35:00,91.373,91.377,91.309,91.325,1253230159.0
2005-08-17 09:40:00,91.32,91.371,91.308,91.353,820073249.0
2005-08-17 09:45:00,91.361,91.399,91.353,91.394,476607505.0
2005-08-17 09:50:00,91.421,91.449,91.389,91.397,451825467.0
2005-08-17 09:55:00,91.4,91.4,91.344,91.362,1267023964.0
2005-08-17 10:00:00,91.362,91.375,91.315,91.336,977592823.0
2005-08-17 10:05:00,91.327,91.399,91.286,91.388,980354309.0
2005-08-17 10:10:00,91.371,91.403,91.363,91.395,447161461.0
2005-08-17 10:15:00,91.398,91.444,91.352,91.435,1283989696.0
2005-08-17 10:20:00,91.427,91.432,91.38,91.41,811052919.0
2005-08-17 10:25:00,91.417,91.431,91.371,91.414,896785009.0
2005-08-17 10:30:00,91.411,91.441,91.378,91.432,929547813.0
2005-08-17 10:35:00,91.449,91.464,91.428,91.429,183939717.0
2005-08-17 10:40:00,91.405,91.405,91.293,91.362,1229841207.0
2005-08-17 10:45:00,91.38,91.459,91.36,91.433,731978632.0
2005-08-17 10:50:00,91.432,91.475,91.406,91.456,1818018367.0
2005-08-17 10:55:00,91.451,91.465,91.365,91.44,878859328.0
2005-08-17 11:00:00,91.429,91.448,91.394,91.439,1791001208.0
2005-08-17 11:05:00,91.447,91.46,91.421,91.453,1916542170.0
2005-08-17 11:10:00,91.45,91.509,91.45,91.49,2071035163.0
2005-08-17 11:15:00,91.493,91.529,91.467,91.517,1134957454.0
2005-08-17 11:20:00,91.522,91.546,91.5,91.51,1759490867.0
2005-08-17 11:25:00,91.512,91.54,91.493,91.5,2068751959.0
2005-08-17 11:30:00,91.515,91.539,91.5,91.533,936223734.0
2005-08-17 11:35:00,91.535,91.561,91.495,91.515,2165331177.0
2005-08-17 11:40:00,91.515,91.515,91.466,91.485,1674083042.0
2005-08-17 11:45:00,91.482,91.51,91.47,91.495,1171977878.0
2005-08-17 11:50:00,91.487,91.495,91.46,91.48,2143129088.0
2005-08-17 11:55:00,91.485,91.493,91.463,91.479,1372687085.0
2005-08-17 12:00:00,91.474,91.484,91.453,91.473,2138059683.0
2005-08-17 12:05:00,91.47,91.495,91.433,91.448,2476591569.0
2005-08-17 12:10:00,91.457,91.475,91.43,91.438,1183085941.0
2005-08-17 12:15:00,91.45,91.462,91.423,91.454,1036387785.0
2005-08-17 12:20:00,91.455,91.465,91.419,91.419,928103420.0
2005-08-17 12:25:00,91.415,91.425,91.393,91.404,1000250664.0
2005-08-17 12:30:00,91.4,91.409,91.319,91.34,986850770.0
2005-08-17 12:35:00,91.365,91.385,91.345,91.358,1262084485.0
2005-08-17 12:40:00,91.355,91.386,91.337,91.358,1905092868.0
2005-08-17 12:45:00,91.372,91.407,91.325,91.335,1497146892.0
2005-08-17 12:50:00,91.34,91.387,91.335,91.359,2004859918.0
2005-08-17 12:55:00,91.363,91.422,91.302,91.322,1605038821.0
2005-08-17 13:00:00,91.362,91.45,91.332,91.428,1927739249.0
2005-08-17 13:05:00,91.446,91.492,91.41,91.465,2106626383.0
2005-08-17 13:10:00,91.46,91.48,91.401,91.444,2125219349.0
2005-08-17 13:15:00,91.454,91.482,91.41,91.472,2382413895.0
2005-08-17 13:20:00,91.466,91.53,91.43,91.505,1598990938.0
2005-08-17 13:25:00,91.488,91.499,91.39,91.461,1399820283.0
2005-08-17 13:30:00,91.465,91.494,91.415,91.447,1789255858.0
2005-08-17 13:35:00,91.455,91.475,91.399,91.456,1368046332.0
2005-08-17 13:40:00,91.472,91.477,91.379,91.425,1334830923.0
2005-08-17 13:45:00,91.426,91.485,91.377,91.415,2126502117.0
2005-08-17 13:50:00,91.416,91.456,91.35,91.435,1864748062.0
2005-08-17 13:55:00,91.438,91.473,91.356,91.405,2457463206.0
2005-08-17 14:00:00,91.411,91.439,91.353,91.386,2567486224.0
2005-08-17 14:05:00,91.377,91.409,91.303,91.306,1914573259.0
2005-08-17 14:10:00,91.31,91.315,91.237,91.271,1080279159.0
2005-08-17 14:15:00,91.263,91.263,91.175,91.218,1245204583.0
2005-08-17 14:20:00,91.231,91.33,91.219,91.314,736301562.0
2005-08-17 14:25:00,91.314,91.338,91.249,91.299,1266211489.0
2005-08-17 14:30:00,91.255,91.344,91.215,91.336,1323670284.0
2005-08-17 14:35:00,91.329,91.356,91.295,91.319,1020385724.0
2005-08-17 14:40:00,91.326,91.343,91.286,91.316,838494276.0
2005-08-17 14:45:00,91.314,91.314,91.277,91.295,1157262929.0
2005-08-17 14:50:00,91.291,91.305,91.258,91.265,1278832164.0
2005-08-17 14:55:00,91.261,91.288,91.197,91.235,1899155043.0
2005-08-17 15:00:00,91.241,91.265,91.176,91.253,1186437395.0
2005-08-17 15:05:00,91.247,91.257,91.191,91.216,857827310.0
2005-08-17 15:10:00,91.222,91.226,91.132,91.14,974683955.0
2005-08-17 15:15:00,91.12,91.136,90.927,90.996,1073978183.0
2005-08-17 15:20:00,91.006,91.053,90.998,91.045,859193940.0
2005-08-17 15:25:00,91.044,91.085,91.021,91.085,384029433.0
2005-08-17 15:30:00,91.084,91.11,91.003,91.036,476829730.0
2005-08-17 15:35:00,91.036,91.042,90.898,90.909,386073108.0
2005-08-17 15:40:00,90.909,90.933,90.881,90.887,664178812.0
2005-08-17 15:45:00,90.895,90.925,90.87,90.893,787743761.0
2005-08-17 15:50:00,90.908,90.912,90.816,90.865,1021589148.0
2005-08-17 15:55:00,90.866,90.871,90.815,90.831,1644597427.0
2005-08-17 16:00:00,90.837,90.904,90.82,90.904,946142969.0
2005-08-17 16:05:00,90.905,90.93,90.781,90.781,678670935.0
2005-08-17 16:10:00,90.762,90.796,90.736,90.736,962783226.0
2005-08-17 16:15:00,90.747,90.764,90.719,90.746,529991988.0
2005-08-17 16:20:00,90.732,90.776,90.675,90.717,557451117.0
2005-08-17 16:25:00,90.717,90.718,90.661,90.705,805236434.0
2005-08-17 16:30:00,90.714,90.823,90.703,90.822,697505651.0
2005-08-17 16:35:00,90.822,90.825,90.756,90.782,793946729.0
2005-08-17 16:40:00,90.783,90.796,90.763,90.775,473730569.0
2005-08-17 16:45:00,90.768,90.782,90.709,90.773,696511004.0
2005-08-17 16:50:00,90.77,90.784,90.67,90.691,517982532.0
2005-08-17 16:55:00,90.659,90.703,90.659,90.702,588873342.0
2005-08-17 17:00:00,90.703,90.742,90.669,90.669,844139518.0
2005-08-17 17:05:00,90.677,90.695,90.6,90.638,570409938.0
2005-08-17 17:10:00,90.652,90.68,90.624,90.672,488507386.0
2005-08-17 17:15:00,90.678,90.68,90.631,90.649,999692960.0
2005-08-17 17:20:00,90.663,90.736,90.655,90.727,839074233.0
2005-08-17 17:25:00,90.719,90.784,90.681,90.765,1111466143.0
2005-08-17 17:30:00,90.77,90.796,90.719,90.787,513377284.0
2005-08-17 17:35:00,90.792,90.813,90.745,90.811,491443369.0
2005-08-17 17:40:00,90.819,90.829,90.799,90.826,522055303.0
2005-08-17 17:45:00,90.819,90.835,90.753,90.767,988255131.0
2005-08-17 17:50:00,90.761,90.82,90.754,90.801,575938962.0
2005-08-17 17:55:00,90.791,90.823,90.758,90.792,704430967.0
2005-08-17 18:00:00,90.79,90.799,90.7,90.74,864226612.0
2005-08-17 18:05:00,90.747,90.848,90.747,90.848,730705210.0
2005-08-17 18:10:00,90.851,90.851,90.718,90.729,927344351.0
2005-08-17 18:15:00,90.73,90.767,90.727,90.754,461852567.0
2005-08-17 18:20:00,90.707,90.795,90.707,90.769,353377469.0
2005-08-17 18:25:00,90.769,90.835,90.769,90.812,328816433.0
2005-08-17 18:30:00,90.826,90.872,90.806,90.852,388840308.0
2005-08-17 18:35:00,90.866,90.881,90.815,90.85,542710110.0
2005-08-17 18:40:00,90.837,90.883,90.837,90.861,636696770.0
2005-08-17 18:45:00,90.865,90.906,90.812,90.906,474238779.0
2005-08-17 18:50:00,90.895,90.913,90.846,90.9,496876998.0
2005-08-17 18:55:00,90.903,90.923,90.872,90.908,779302865.0
2005-08-17 19:00:00,90.898,90.904,90.856,90.895,607636845.0
2005-08-17 19:05:00,90.9,90.953,90.895,90.937,433645414.0
2005-08-17 19:10:00,90.908,90.974,90.879,90.97,375930158.0
2005-08-17 19:15:00,90.958,91.001,90.957,91.001,559136747.0
2005-08-17 19:20:00,91.003,91.003,90.956,90.99,738666991.0
2005-08-17 19:25:00,90.973,90.984,90.941,90.951,554373496.0
2005-08-17 19:30:00,90.963,90.965,90.902,90.926,659402266.0
2005-08-17 19:35:00,90.924,90.925,90.878,90.885,682378054.0
2005-08-17 19:40:00,90.873,90.902,90.855,90.902,583982613.0
2005-08-17 19:45:00,90.892,90.907,90.865,90.903,703031935.0
2005-08-17 19:50:00,90.9,90.913,90.887,90.896,547905601.0
2005-08-17 19:55:00,90.896,90.904,90.885,90.885,453047122.0
2005-08-17 20:00:00,90.892,90.914,90.875,90.914,378519977.0
2005-08-17 20:05:00,90.912,90.918,90.862,90.884,502907913.0
2005-08-17 20:10:00,90.88,90.92,90.859,90.863,419991733.0
2005-08-17 20:15:00,90.864,90.919,90.837,90.919,431971243.0
2005-08-17 20:20:00,90.904,90.922,90.876,90.889,642097680.0
2005-08-17 20:25:00,90.875,90.902,90.855,90.855,551383388.0
2005-08-17 20:30:00,90.852,90.871,90.784,90.784,402139277.0
2005-08-17 20:35:00,90.78,90.78,90.683,90.685,413116999.0
2005-08-17 20:40:00,90.659,90.7,90.652,90.67,604463187.0
2005-08-17 20:45:00,90.666,90.666,90.542,90.563,449717533.0
2005-08-17 20:50:00,90.577,90.611,90.57,90.579,335862578.0
2005-08-17 20:55:00,90.597,90.649,90.586,90.612,617921806.0
2005-08-17 21:00:00,90.6,90.703,90.592,90.68,565448322.0
2005-08-17 21:05:00,90.68,90.709,90.661,90.684,408665246.0
2005-08-17 21:10:00,90.676,90.676,90.601,90.617,713439075.0
2005-08-17 21:15:00,90.627,90.65,90.597,90.626,478008969.0
2005-08-17 21:20:00,90.633,90.647,90.618,90.643,457442627.0
2005-08-17 21:25:00,90.643,90.643,90.618,90.63,499023458.0
2005-08-17 21:30:00,90.633,90.674,90.626,90.674,463004298.0
2005-08-17 21:35:00,90.668,90.67,90.596,90.601,534329997.0
2005-08-17 21:40:00,90.614,90.624,90.555,90.59,439468914.0
2005-08-17 21:45:00,90.573,90.579,90.548,90.57,435476737.0
2005-08-17 21:50:00,90.571,90.612,90.567,90.604,560825419.0
2005-08-17 21:55:00,90.604,90.625,90.6,90.62,1137520865.0
2005-08-17 22:00:00,90.615,90.65,90.607,90.643,335297917.0
2005-08-17 22:05:00,90.641,90.641,90.591,90.625,526419453.0
2005-08-17 22:10:00,90.631,90.661,90.607,90.625,463337269.0
2005-08-17 22:15:00,90.608,90.648,90.605,90.643,508428360.0
2005-08-17 22:20:00,90.652,90.661,90.63,90.651,426257933.0
2005-08-17 22:25:00,90.652,90.656,90.595,90.627,545613845.0
2005-08-17 22:30:00,90.616,90.627,90.581,90.595,752638379.0
2005-08-17 22:35:00,90.594,90.63,90.577,90.61,1099144993.0
2005-08-17 22:40:00,90.618,90.627,90.595,90.612,909676346.0
2005-08-17 22:45:00,90.617,90.628,90.581,90.581,493993691.0
2005-08-17 22:50:00,90.58,90.588,90.553,90.562,860085525.0
2005-08-17 22:55:00,90.575,90.591,90.559,90.565,529566990.0
2005-08-17 23:00:00,90.569,90.597,90.545,90.59,591583187.0
2005-08-17 23:05:00,90.602,90.607,90.452,90.473,710392408.0
2005-08-17 23:10:00,90.467,90.495,90.453,90.481,296676867.0
2005-08-17 23:15:00,90.474,90.484,90.461,90.478,598707033.0
2005-08-17 23:20:00,90.47,90.482,90.452,90.461,531348110.0
2005-08-17 23:25:00,90.463,90.464,90.411,90.417,860483160.0
2005-08-17 23:45:00,90.387,90.387,90.343,90.353,381915234.0
2005-08-17 23:50:00,90.365,90.393,90.354,90.374,348533566.0
2005-08-17 23:55:00,90.371,90.375,90.349,90.361,847398144.0
2005-08-18 00:00:00,90.35,90.453,90.347,90.453,744001591.0
2005-08-18 00:05:00,90.458,90.466,90.43,90.43,477457851.0
2005-08-18 00:10:00,90.436,90.446,90.416,90.434,455230760.0
2005-08-18 00:15:00,90.44,90.45,90.425,90.437,1016966848.0
2005-08-18 00:20:00,90.434,90.507,90.434,90.468,573771741.0
2005-08-18 00:25:00,90.47,90.481,90.454,90.464,525023805.0
2005-08-18 00:30:00,90.469,90.472,90.429,90.438,684547233.0
2005-08-18 00:35:00,90.445,90.468,90.439,90.468,929233066.0
2005-08-18 00:40:00,90.468,90.487,90.409,90.417,978506011.0
2005-08-18 00:45:00,90.423,90.446,90.414,90.438,814302513.0
2005-08-18 00:50:00,90.447,90.499,90.427,90.493,1453096257.0
2005-08-18 00:55:00,90.488,90.496,90.452,90.473,2262312794.0
2005-08-18 01:00:00,90.495,90.495,90.464,90.482,1950964932.0
2005-08-18 01:05:00,90.472,90.503,90.458,90.492,724769416.0
2005-08-18 01:10:00,90.512,90.536,90.5,90.526,1180964756.0
2005-08-18 01:15:00,90.522,90.525,90.505,90.51,1852321158.0
2005-08-18 01:20:00,90.486,90.498,90.464,90.475,819695842.0
2005-08-18 01:25:00,90.475,90.488,90.422,90.477,1527370334.0
2005-08-18 01:30:00,90.464,90.476,90.445,90.455,1596440595.0
2005-08-18 01:35:00,90.46,90.474,90.445,90.461,1461982696.0
2005-08-18 01:40:00,90.461,90.514,90.461,90.497,774467676.0
2005-08-18 01:45:00,90.503,90.505,90.471,90.491,1316666247.0
2005-08-18 01:50:00,90.5,90.524,90.496,90.523,843641496.0
2005-08-18 01:55:00,90.527,90.537,90.515,90.525,568793285.0
2005-08-18 02:00:00,90.517,90.526,90.48,90.512,674797114.0
2005-08-18 02:05:00,90.521,90.561,90.494,90.56,669460285.0
2005-08-18 02:10:00,90.562,90.575,90.536,90.546,496487481.0
2005-08-18 02:15:00,90.535,90.565,90.522,90.54,687366420.0
2005-08-18 02:20:00,90.547,90.584,90.525,90.575,618419585.0
2005-08-18 02:25:00,90.587,90.612,90.528,90.575,1179296886.0
2005-08-18 02:30:00,90.574,90.6,90.572,90.59,859868485.0
2005-08-18 02:35:00,90.603,90.654,90.598,90.642,473022925.0
2005-08-18 02:40:00,90.642,90.642,90.617,90.625,67338681.0
2005-08-18 02:45:00,90.618,90.67,90.613,90.67,239120020.0
2005-08-18 02:50:00,90.672,90.727,90.645,90.727,451591104.0
2005-08-18 02:55:00,90.731,90.731,90.669,90.682,1009850969.0
2005-08-18 03:00:00,90.667,90.697,90.589,90.68,517844618.0
2005-08-18 03:05:00,90.689,90.689,90.662,90.67,500247623.0
2005-08-18 03:10:00,90.68,90.736,90.67,90.72,537029329.0
2005-08-18 03:15:00,90.712,90.767,90.709,90.758,953358669.0
2005-08-18 03:20:00,90.765,90.831,90.765,90.811,658042709.0
2005-08-18 03:25:00,90.819,90.852,90.804,90.85,521597596.0
2005-08-18 03:30:00,90.858,90.874,90.821,90.874,719421274.0
2005-08-18 03:35:00,90.886,90.886,90.801,90.837,906412617.0
2005-08-18 03:40:00,90.832,90.832,90.791,90.792,822375765.0
2005-08-18 03:45:00,90.784,90.814,90.757,90.798,888769480.0
2005-08-18 03:50:00,90.79,90.85,90.79,90.842,796479400.0
2005-08-18 03:55:00,90.838,90.878,90.833,90.865,2187275580.0
2005-08-18 04:00:00,90.879,90.884,90.754,90.764,1479085883.0
2005-08-18 04:05:00,90.747,90.776,90.739,90.766,1038948516.0
2005-08-18 04:10:00,90.776,90.811,90.776,90.78,1493105716.0
2005-08-18 04:15:00,90.774,90.779,90.728,90.77,1869955738.0
2005-08-18 04:20:00,90.775,90.785,90.754,90.775,925276621.0
2005-08-18 04:25:00,90.767,90.78,90.744,90.772,1453078408.0
2005-08-18 04:30:00,90.773,90.785,90.763,90.778,1852043487.0
2005-08-18 04:35:00,90.785,90.82,90.757,90.77,1519089583.0
2005-08-18 04:40:00,90.768,90.768,90.737,90.747,1049240126.0
2005-08-18 04:45:00,90.739,90.77,90.73,90.754,1247124077.0
2005-08-18 04:50:00,90.758,90.793,90.758,90.785,631729772.0
2005-08-18 04:55:00,90.785,90.794,90.754,90.758,577838181.0
2005-08-18 05:00:00,90.766,90.776,90.732,90.754,870405975.0
2005-08-18 05:05:00,90.757,90.781,90.725,90.771,775297024.0
2005-08-18 05:10:00,90.773,90.787,90.765,90.775,710822606.0
2005-08-18 05:15:00,90.775,90.781,90.745,90.78,1019368408.0
2005-08-18 05:20:00,90.775,90.793,90.745,90.792,1110638737.0
2005-08-18 05:25:00,90.805,90.82,90.788,90.815,982426259.0
2005-08-18 05:30:00,90.812,90.829,90.802,90.807,1134618368.0
2005-08-18 05:35:00,90.814,90.83,90.799,90.825,1017528119.0
2005-08-18 05:40:00,90.83,90.841,90.812,90.828,1004576939.0
2005-08-18 05:45:00,90.835,90.841,90.815,90.825,643759802.0
2005-08-18 05:50:00,90.823,90.834,90.818,90.824,1388648126.0
2005-08-18 05:55:00,90.825,90.839,90.82,90.83,692512207.0
2005-08-18 06:00:00,90.83,90.85,90.818,90.835,1321662831.0
2005-08-18 06:05:00,90.83,90.864,90.823,90.83,869173695.0
2005-08-18 06:10:00,90.827,90.882,90.815,90.882,1229187595.0
2005-08-18 06:15:00,90.883,90.929,90.871,90.885,1636573257.0
2005-08-18 06:20:00,90.88,90.885,90.844,90.875,1297008025.0
2005-08-18 06:25:00,90.875,90.895,90.858,90.887,2244934647.0
2005-08-18 06:30:00,90.884,90.884,90.836,90.857,2178082304.0
2005-08-18 06:35:00,90.855,90.889,90.836,90.875,2977703177.0
2005-08-18 06:40:00,90.885,90.885,90.828,90.833,2724433402.0
2005-08-18 06:45:00,90.836,90.848,90.816,90.828,2126303308.0
2005-08-18 06:50:00,90.83,90.851,90.808,90.814,3286604482.0
2005-08-18 06:55:00,90.829,90.843,90.789,90.806,2675161654.0
2005-08-18 07:00:00,90.797,90.814,90.779,90.788,2071796219.0
2005-08-18 07:05:00,90.79,90.79,90.76,90.775,1413255414.0
2005-08-18 07:10:00,90.78,90.787,90.745,90.765,860206954.0
2005-08-18 07:15:00,90.767,90.806,90.764,90.785,893077328.0
2005-08-18 07:20:00,90.785,90.809,90.765,90.809,829396988.0
2005-08-18 07:25:00,90.822,90.822,90.791,90.818,1067566678.0
2005-08-18 07:30:00,90.817,90.829,90.788,90.815,1796322520.0
2005-08-18 07:35:00,90.822,90.835,90.785,90.8,1615600823.0
2005-08-18 07:40:00,90.805,90.873,90.801,90.855,2117241952.0
2005-08-18 07:45:00,90.857,90.866,90.832,90.854,1078763760.0
2005-08-18 07:50:00,90.85,90.858,90.824,90.839,1383972360.0
2005-08-18 07:55:00,90.83,90.849,90.806,90.842,1491424427.0
2005-08-18 08:00:00,90.829,90.84,90.759,90.821,2089249918.0
2005-08-18 08:05:00,90.82,90.832,90.783,90.795,1459867534.0
2005-08-18 08:10:00,90.792,90.847,90.78,90.831,1115353632.0
2005-08-18 08:15:00,90.829,90.851,90.775,90.775,948264498.0
2005-08-18 08:20:00,90.786,90.793,90.741,90.77,1114174082.0
2005-08-18 08:25:00,90.777,90.788,90.755,90.771,1144251634.0
2005-08-18 08:30:00,90.789,90.838,90.789,90.838,112186164.0
2005-08-18 08:35:00,90.823,90.833,90.774,90.774,816260772.0
2005-08-18 08:40:00,90.77,90.828,90.763,90.805,1109795637.0
2005-08-18 08:45:00,90.8,90.824,90.785,90.809,1596716203.0
2005-08-18 08:50:00,90.82,90.832,90.799,90.811,1203279415.0
2005-08-18 08:55:00,90.81,90.817,90.775,90.785,1209925423.0
2005-08-18 09:00:00,90.785,90.842,90.764,90.836,1423476365.0
2005-08-18 09:05:00,90.815,90.859,90.81,90.833,1918495800.0
2005-08-18 09:10:00,90.836,90.856,90.821,90.836,1389589864.0
2005-08-18 09:15:00,90.835,90.835,90.79,90.8,656523151.0
2005-08-18 09:20:00,90.802,90.83,90.796,90.819,1016712437.0
2005-08-18 09:25:00,90.815,90.865,90.793,90.805,1099596597.0
2005-08-18 09:30:00,90.809,90.853,90.803,90.852,1418114191.0
2005-08-18 09:35:00,90.858,90.872,90.814,90.818,1325097599.0
2005-08-18 09:40:00,90.808,90.84,90.8,90.833,795633938.0
2005-08-18 09:45:00,90.832,90.836,90.802,90.81,636144751.0
2005-08-18 09:50:00,90.826,90.856,90.819,90.832,446237268.0
2005-08-18 09:55:00,90.838,90.86,90.802,90.85,1147076180.0
2005-08-18 10:00:00,90.837,90.88,90.79,90.865,907042922.0
2005-08-18 10:05:00,90.864,90.895,90.817,90.863,930314651.0
2005-08-18 10:10:00,90.857,90.857,90.799,90.814,417962135.0
2005-08-18 10:15:00,90.813,90.817,90.742,90.802,1322489278.0
2005-08-18 10:20:00,90.801,90.815,90.762,90.785,802965638.0
2005-08-18 10:25:00,90.783,90.817,90.726,90.783,856990825.0
2005-08-18 10:30:00,90.785,90.84,90.762,90.778,850182747.0
2005-08-18 10:35:00,90.785,90.826,90.75,90.795,767101176.0
2005-08-18 10:40:00,90.79,90.806,90.728,90.782,1338738476.0
2005-08-18 10:45:00,90.788,90.806,90.743,90.793,1722192907.0
2005-08-18 10:50:00,90.792,90.854,90.773,90.839,1860019880.0
2005-08-18 10:55:00,90.834,90.866,90.81,90.843,932261500.0
2005-08-18 11:00:00,90.844,90.904,90.832,90.889,1674456359.0
2005-08-18 11:05:00,90.893,90.903,90.856,90.88,2019682435.0
2005-08-18 11:10:00,90.87,90.907,90.869,90.897,2297620182.0
2005-08-18 11:15:00,90.893,90.896,90.858,90.874,1154780593.0
2005-08-18 11:20:00,90.88,90.958,90.857,90.942,1577320214.0
2005-08-18 11:25:00,90.938,90.942,90.861,90.875,2517559907.0
2005-08-18 11:30:00,90.874,90.883,90.835,90.853,1009444158.0
2005-08-18 11:35:00,90.843,90.843,90.677,90.757,2408104927.0
2005-08-18 11:40:00,90.769,90.804,90.738,90.778,1673953440.0
2005-08-18 11:45:00,90.774,90.794,90.739,90.754,1049327126.0
2005-08-18 11:50:00,90.737,90.79,90.717,90.743,2073213053.0
2005-08-18 11:55:00,90.74,90.759,90.699,90.735,1545769050.0
2005-08-18 12:00:00,90.735,90.801,90.72,90.773,1933085677.0
2005-08-18 12:05:00,90.77,90.812,90.734,90.76,2179971454.0
2005-08-18 12:10:00,90.769,90.81,90.766,90.769,1133154584.0
2005-08-18 12:15:00,90.772,90.804,90.744,90.804,986755489.0
2005-08-18 12:20:00,90.814,90.912,90.814,90.887,1058843822.0
2005-08-18 12:25:00,90.888,90.945,90.882,90.941,872387163.0
2005-08-18 12:30:00,90.94,90.94,90.874,90.886,924937481.0
2005-08-18 12:35:00,90.892,90.892,90.835,90.835,1160926370.0
2005-08-18 12:40:00,90.828,90.845,90.802,90.82,1958003708.0
2005-08-18 12:45:00,90.833,90.836,90.738,90.798,1597030480.0
2005-08-18 12:50:00,90.79,90.819,90.763,90.814,1656946919.0
2005-08-18 12:55:00,90.814,90.862,90.769,90.769,1509366828.0
2005-08-18 13:00:00,90.787,90.818,90.735,90.8,1948946540.0
2005-08-18 13:05:00,90.821,90.856,90.785,90.844,2076739636.0
2005-08-18 13:10:00,90.847,90.877,90.781,90.823,2241883536.0
2005-08-18 13:15:00,90.827,90.855,90.789,90.833,2127157754.0
2005-08-18 13:20:00,90.835,90.875,90.79,90.837,1883897986.0
2005-08-18 13:25:00,90.834,90.871,90.791,90.822,1715132295.0
2005-08-18 13:30:00,90.834,90.872,90.767,90.82,1948080787.0
2005-08-18 13:35:00,90.835,90.862,90.784,90.84,1403299160.0
2005-08-18 13:40:00,90.852,90.867,90.805,90.845,1479474905.0
2005-08-18 13:45:00,90.839,90.839,90.73,90.808,2207650049.0
2005-08-18 13:50:00,90.808,90.865,90.783,90.832,1774174794.0
2005-08-18 13:55:00,90.847,90.865,90.768,90.853,2588641281.0
2005-08-18 14:00:00,90.847,90.878,90.775,90.833,2885218047.0
2005-08-18 14:05:00,90.807,90.825,90.758,90.785,1600311187.0
2005-08-18 14:10:00,90.789,90.812,90.699,90.787,1014682819.0
2005-08-18 14:15:00,90.8,90.8,90.713,90.793,1216321341.0
2005-08-18 14:20:00,90.805,90.856,90.798,90.843,757997850.0
2005-08-18 14:25:00,90.833,90.842,90.743,90.806,1333166544.0
2005-08-18 14:30:00,90.769,90.828,90.699,90.789,1476590617.0
2005-08-18 14:35:00,90.794,90.813,90.735,90.738,1036129682.0
2005-08-18 14:40:00,90.743,90.757,90.709,90.753,918550410.0
2005-08-18 14:45:00,90.745,90.785,90.728,90.782,1177438927.0
2005-08-18 14:50:00,90.789,90.846,90.763,90.823,1152860715.0
2005-08-18 14:55:00,90.821,90.826,90.7,90.754,1720533875.0
2005-08-18 15:00:00,90.748,90.845,90.693,90.816,1144290627.0
2005-08-18 15:05:00,90.793,90.847,90.774,90.788,896202716.0
2005-08-18 15:10:00,90.802,90.823,90.73,90.816,1055179911.0
2005-08-18 15:15:00,90.821,90.84,90.795,90.813,1039925031.0
2005-08-18 15:20:00,90.794,90.815,90.734,90.815,833537764.0
2005-08-18 15:25:00,90.826,90.88,90.765,90.781,483912749.0
2005-08-18 15:30:00,90.772,90.791,90.635,90.635,566710821.0
2005-08-18 15:35:00,90.638,90.668,90.526,90.535,465723461.0
2005-08-18 15:40:00,90.544,90.577,90.516,90.557,672423771.0
2005-08-18 15:45:00,90.566,90.59,90.544,90.566,870750941.0
2005-08-18 15:50:00,90.586,90.63,90.567,90.596,929747783.0
2005-08-18 15:55:00,90.595,90.603,90.51,90.511,1581284125.0
2005-08-18 16:00:00,90.507,90.517,90.464,90.474,807154006.0
2005-08-18 16:05:00,90.453,90.553,90.441,90.538,565695915.0
2005-08-18 16:10:00,90.533,90.54,90.474,90.497,865801018.0
2005-08-18 16:15:00,90.502,90.609,90.499,90.585,472196862.0
2005-08-18 16:20:00,90.561,90.591,90.516,90.563,500016857.0
2005-08-18 16:25:00,90.56,90.6,90.533,90.597,583811428.0
2005-08-18 16:40:00,90.595,90.626,90.581,90.626,360819264.0
2005-08-18 16:45:00,90.627,90.627,90.586,90.61,358264533.0
2005-08-18 17:00:00,90.599,90.599,90.519,90.547,519300242.0
2005-08-18 17:05:00,90.56,90.583,90.508,90.569,700152054.0
2005-08-18 17:10:00,90.571,90.589,90.522,90.587,440265470.0
2005-08-18 17:15:00,90.588,90.597,90.554,90.567,618570311.0
2005-08-18 17:20:00,90.574,90.587,90.553,90.587,748752336.0
2005-08-18 17:25:00,90.579,90.678,90.529,90.668,911139613.0
2005-08-18 17:30:00,90.663,90.72,90.633,90.712,488583263.0
2005-08-18 17:35:00,90.727,90.775,90.649,90.676,466888430.0
2005-08-18 17:40:00,90.675,90.686,90.64,90.668,681653944.0
2005-08-18 17:45:00,90.683,90.765,90.663,90.697,1019422405.0
2005-08-18 17:50:00,90.689,90.748,90.689,90.748,469070043.0
2005-08-18 17:55:00,90.742,90.756,90.718,90.72,630749063.0
2005-08-18 18:00:00,90.714,90.714,90.641,90.695,678527888.0
2005-08-18 18:05:00,90.698,90.699,90.562,90.614,744055293.0
2005-08-18 18:10:00,90.594,90.641,90.541,90.633,993157035.0
2005-08-18 18:15:00,90.634,90.669,90.598,90.607,584558920.0
2005-08-18 18:20:00,90.559,90.607,90.527,90.535,393395144.0
2005-08-18 18:25:00,90.536,90.54,90.497,90.511,508980507.0
2005-08-18 18:30:00,90.517,90.53,90.497,90.502,420827081.0
2005-08-18 18:35:00,90.504,90.515,90.465,90.503,435657532.0
2005-08-18 18:40:00,90.477,90.547,90.456,90.537,635642448.0
2005-08-18 18:45:00,90.557,90.598,90.529,90.54,479083169.0
2005-08-18 18:50:00,90.54,90.55,90.468,90.545,523349940.0
2005-08-18 18:55:00,90.542,90.592,90.542,90.592,780631435.0
2005-08-18 19:00:00,90.605,90.63,90.566,90.582,624104952.0
2005-08-18 19:05:00,90.59,90.601,90.569,90.587,459490221.0
2005-08-18 19:10:00,90.601,90.62,90.586,90.589,334489639.0
2005-08-18 19:15:00,90.594,90.636,90.564,90.624,540580037.0
2005-08-18 19:20:00,90.626,90.66,90.614,90.658,895001815.0
2005-08-18 19:25:00,90.643,90.67,90.637,90.66,610360409.0
2005-08-18 19:30:00,90.67,90.673,90.645,90.65,734887450.0
2005-08-18 19:35:00,90.647,90.674,90.64,90.668,553049949.0
2005-08-18 19:40:00,90.665,90.675,90.638,90.66,594010930.0
2005-08-18 19:45:00,90.646,90.675,90.637,90.665,454050052.0
2005-08-18 19:50:00,90.662,90.686,90.654,90.665,534143955.0
2005-08-18 19:55:00,90.662,90.668,90.628,90.636,435095730.0
2005-08-18 20:00:00,90.651,90.69,90.629,90.659,548437000.0
2005-08-18 20:05:00,90.653,90.658,90.598,90.631,576797204.0
2005-08-18 20:10:00,90.618,90.653,90.596,90.639,408868760.0
2005-08-18 20:15:00,90.634,90.634,90.522,90.533,308536462.0
2005-08-18 20:20:00,90.52,90.597,90.482,90.579,724114026.0
2005-08-18 20:25:00,90.561,90.587,90.536,90.58,501057098.0
2005-08-18 20:30:00,90.574,90.596,90.538,90.575,476975367.0
2005-08-18 20:35:00,90.585,90.623,90.585,90.613,351590680.0
2005-08-18 20:40:00,90.61,90.676,90.602,90.652,444206346.0
2005-08-18 20:45:00,90.669,90.68,90.636,90.656,545187673.0
2005-08-18 20:50:00,90.663,90.682,90.649,90.677,304597675.0
2005-08-18 20:55:00,90.687,90.687,90.616,90.642,538237276.0
2005-08-18 21:00:00,90.638,90.669,90.618,90.656,409858694.0
2005-08-18 21:05:00,90.671,90.693,90.665,90.685,461966646.0
2005-08-18 21:10:00,90.687,90.72,90.652,90.703,559979849.0
2005-08-18 21:15:00,90.708,90.746,90.708,90.725,335236559.0
2005-08-18 21:20:00,90.718,90.74,90.705,90.72,347077629.0
2005-08-18 21:25:00,90.699,90.725,90.691,90.697,396111369.0
2005-08-18 21:30:00,90.703,90.75,90.687,90.73,448270272.0
2005-08-18 21:35:00,90.726,90.739,90.717,90.736,501779836.0
2005-08-18 21:40:00,90.729,90.743,90.694,90.711,587998060.0
2005-08-18 21:45:00,90.695,90.708,90.66,90.667,513579173.0
2005-08-18 21:50:00,90.667,90.686,90.642,90.643,561635029.0
2005-08-18 21:55:00,90.636,90.643,90.593,90.623,1261623878.0
2005-08-18 22:00:00,90.624,90.627,90.6,90.614,321603730.0
2005-08-18 22:05:00,90.618,90.633,90.596,90.61,591852782.0
2005-08-18 22:10:00,90.607,90.624,90.595,90.623,409222392.0
2005-08-18 22:15:00,90.617,90.628,90.592,90.623,487566973.0
2005-08-18 22:20:00,90.623,90.625,90.589,90.617,483994147.0
2005-08-18 22:25:00,90.623,90.633,90.578,90.626,576943364.0
2005-08-18 22:30:00,90.634,90.659,90.607,90.639,704066452.0
2005-08-18 22:35:00,90.637,90.663,90.615,90.64,1185620176.0
2005-08-18 22:40:00,90.642,90.67,90.637,90.665,796060453.0
2005-08-18 22:45:00,90.676,90.676,90.627,90.629,430678029.0
2005-08-18 22:50:00,90.63,90.666,90.622,90.641,594942011.0
2005-08-18 22:55:00,90.648,90.648,90.629,90.63,23776494.0
2005-08-18 23:20:00,90.628,90.656,90.628,90.65,128382902.0
2005-08-18 23:25:00,90.655,90.66,90.635,90.655,733253443.0
2005-08-18 23:30:00,90.655,90.665,90.641,90.662,506872794.0
2005-08-18 23:35:00,90.663,90.663,90.655,90.658,122723673.0
2005-08-18 23:40:00,90.66,90.677,90.636,90.657,347707814.0
2005-08-18 23:45:00,90.651,90.652,90.633,90.635,473522821.0
2005-08-18 23:50:00,90.638,90.648,90.59,90.59,266214800.0
2005-08-18 23:55:00,90.6,90.64,90.6,90.637,1080620674.0
2005-08-19 00:00:00,90.628,90.645,90.59,90.622,505196074.0
2005-08-19 00:05:00,90.632,90.654,90.618,90.62,436818139.0
2005-08-19 00:10:00,90.627,90.657,90.615,90.647,651722218.0
2005-08-19 00:15:00,90.65,90.65,90.602,90.612,997112636.0
2005-08-19 00:20:00,90.613,90.66,90.613,90.647,593493512.0
2005-08-19 00:25:00,90.65,90.667,90.635,90.635,542576325.0
2005-08-19 00:30:00,90.64,90.654,90.616,90.638,780881025.0
2005-08-19 00:35:00,90.645,90.646,90.625,90.635,777035309.0
2005-08-19 00:40:00,90.634,90.64,90.602,90.603,783264304.0
2005-08-19 00:45:00,90.601,90.622,90.596,90.622,924416883.0
2005-08-19 00:50:00,90.621,90.64,90.598,90.635,1348927991.0
2005-08-19 00:55:00,90.629,90.645,90.618,90.625,2217867603.0
2005-08-19 01:00:00,90.627,90.665,90.62,90.663,1926996728.0
2005-08-19 01:05:00,90.655,90.664,90.641,90.647,1046947842.0
2005-08-19 01:10:00,90.666,90.695,90.642,90.656,1037830730.0
2005-08-19 01:15:00,90.655,90.672,90.626,90.659,2026219926.0
2005-08-19 01:20:00,90.661,90.671,90.645,90.665,978899615.0
2005-08-19 01:25:00,90.667,90.681,90.653,90.667,1595180269.0
2005-08-19 01:30:00,90.663,90.677,90.637,90.655,1813644331.0
2005-08-19 01:35:00,90.657,90.657,90.616,90.616,1365412932.0
2005-08-19 01:40:00,90.612,90.628,90.593,90.596,869248582.0
2005-08-19 01:45:00,90.607,90.609,90.585,90.592,1358556640.0
2005-08-19 01:50:00,90.587,90.587,90.561,90.585,864782131.0
2005-08-19 01:55:00,90.583,90.589,90.557,90.563,696969280.0
2005-08-19 02:00:00,90.55,90.557,90.513,90.526,750226605.0
2005-08-19 02:05:00,90.522,90.536,90.483,90.496,499531551.0
2005-08-19 02:10:00,90.487,90.533,90.454,90.525,418543733.0
2005-08-19 02:15:00,90.523,90.556,90.512,90.54,755633475.0
2005-08-19 02:20:00,90.54,90.547,90.523,90.54,607923063.0
2005-08-19 02:25:00,90.548,90.595,90.531,90.585,958205368.0
2005-08-19 02:30:00,90.585,90.59,90.55,90.564,809953403.0
2005-08-19 02:35:00,90.568,90.591,90.561,90.589,471834186.0
2005-08-19 02:40:00,90.59,90.59,90.499,90.574,437387248.0
2005-08-19 02:45:00,90.576,90.608,90.559,90.608,427037909.0
2005-08-19 02:50:00,90.615,90.641,90.597,90.598,409774350.0
2005-08-19 02:55:00,90.605,90.623,90.582,90.587,991576594.0
2005-08-19 03:00:00,90.588,90.606,90.559,90.572,507136106.0
2005-08-19 03:05:00,90.582,90.593,90.569,90.58,468959239.0
2005-08-19 03:10:00,90.594,90.627,90.564,90.594,489106700.0
2005-08-19 03:15:00,90.593,90.643,90.591,90.636,847610851.0
2005-08-19 03:20:00,90.631,90.652,90.588,90.607,640704128.0
2005-08-19 03:25:00,90.605,90.622,90.573,90.604,455015105.0
2005-08-19 03:30:00,90.609,90.652,90.597,90.64,874525151.0
2005-08-19 03:35:00,90.64,90.684,90.628,90.68,1025902057.0
2005-08-19 03:40:00,90.682,90.727,90.682,90.693,951136900.0
2005-08-19 03:45:00,90.687,90.714,90.685,90.695,924571230.0
2005-08-19 03:50:00,90.69,90.694,90.656,90.674,1339097253.0
2005-08-19 03:55:00,90.673,90.694,90.644,90.655,2023942848.0
2005-08-19 04:00:00,90.659,90.659,90.591,90.595,1519800559.0
2005-08-19 04:05:00,90.597,90.67,90.595,90.67,880069190.0
2005-08-19 04:10:00,90.678,90.678,90.649,90.655,1404395566.0
2005-08-19 04:15:00,90.658,90.67,90.647,90.652,1988500523.0
2005-08-19 04:20:00,90.656,90.674,90.617,90.618,1062727520.0
2005-08-19 04:25:00,90.606,90.652,90.603,90.642,1528387014.0
2005-08-19 04:30:00,90.646,90.665,90.644,90.648,1770783195.0
2005-08-19 04:35:00,90.65,90.668,90.637,90.661,1476117273.0
2005-08-19 04:40:00,90.66,90.666,90.628,90.635,1055778955.0
2005-08-19 04:45:00,90.63,90.633,90.595,90.597,1290604196.0
2005-08-19 04:50:00,90.594,90.633,90.584,90.623,669224289.0
2005-08-19 04:55:00,90.629,90.645,90.564,90.581,530682935.0
2005-08-19 05:00:00,90.582,90.588,90.511,90.517,1020140971.0
2005-08-19 05:05:00,90.518,90.548,90.5,90.54,709760861.0
2005-08-19 05:10:00,90.543,90.57,90.538,90.565,744005275.0
2005-08-19 05:15:00,90.565,90.58,90.547,90.58,983401018.0
2005-08-19 05:20:00,90.578,90.6,90.572,90.593,699994673.0
2005-08-19 05:25:00,90.588,90.599,90.572,90.593,1025367272.0
2005-08-19 05:30:00,90.59,90.618,90.583,90.617,1209563812.0
2005-08-19 05:35:00,90.626,90.638,90.614,90.625,964423131.0
2005-08-19 05:40:00,90.626,90.626,90.599,90.604,1137424670.0
2005-08-19 05:45:00,90.607,90.625,90.598,90.622,788871064.0
2005-08-19 05:50:00,90.621,90.627,90.6,90.618,1328663597.0
2005-08-19 05:55:00,90.612,90.618,90.595,90.61,779370104.0
2005-08-19 06:00:00,90.603,90.61,90.561,90.575,1166149055.0
2005-08-19 06:05:00,90.57,90.58,90.55,90.565,713970138.0
2005-08-19 06:10:00,90.568,90.615,90.562,90.598,830912353.0
2005-08-19 06:15:00,90.595,90.606,90.581,90.603,1672743426.0
2005-08-19 06:20:00,90.605,90.616,90.578,90.596,1424132466.0
2005-08-19 06:25:00,90.595,90.605,90.572,90.6,2466375537.0
2005-08-19 06:30:00,90.595,90.613,90.582,90.605,2129515432.0
2005-08-19 06:35:00,90.596,90.612,90.564,90.585,3042317212.0
2005-08-19 06:40:00,90.595,90.595,90.557,90.58,2866609421.0
2005-08-19 06:45:00,90.585,90.605,90.57,90.605,2159573816.0
2005-08-19 06:50:00,90.595,90.611,90.575,90.585,3013531341.0
2005-08-19 06:55:00,90.59,90.61,90.575,90.601,2510364704.0
2005-08-19 07:00:00,90.6,90.617,90.58,90.595,2265420912.0
2005-08-19 07:05:00,90.605,90.605,90.571,90.595,1782424022.0
2005-08-19 07:10:00,90.6,90.605,90.579,90.603,976340075.0
2005-08-19 07:15:00,90.603,90.607,90.585,90.602,990637520.0
2005-08-19 07:20:00,90.604,90.641,90.596,90.632,724565187.0
2005-08-19 07:25:00,90.642,90.642,90.605,90.62,1020832526.0
2005-08-19 07:30:00,90.623,90.631,90.577,90.592,2035878550.0
2005-08-19 07:35:00,90.595,90.635,90.558,90.604,1377019777.0
2005-08-19 07:40:00,90.613,90.671,90.613,90.655,1749267531.0
2005-08-19 07:45:00,90.656,90.656,90.58,90.593,1277565135.0
2005-08-19 07:50:00,90.59,90.634,90.588,90.63,1322429836.0
2005-08-19 07:55:00,90.62,90.662,90.618,90.634,1187265547.0
2005-08-19 08:00:00,90.628,90.666,90.628,90.633,2313189894.0
2005-08-19 08:05:00,90.623,90.675,90.623,90.637,1418371300.0
2005-08-19 08:10:00,90.635,90.702,90.63,90.689,902208377.0
2005-08-19 08:15:00,90.686,90.723,90.662,90.68,983120835.0
2005-08-19 08:20:00,90.685,90.712,90.612,90.612,1139045083.0
2005-08-19 08:25:00,90.613,90.638,90.565,90.565,1873038420.0
2005-08-19 08:30:00,90.56,90.614,90.551,90.605,1199496241.0
2005-08-19 08:35:00,90.581,90.635,90.574,90.628,895292836.0
2005-08-19 08:40:00,90.619,90.688,90.613,90.669,1172654904.0
2005-08-19 08:45:00,90.665,90.67,90.612,90.63,1454608438.0
2005-08-19 08:50:00,90.643,90.656,90.62,90.643,1183606982.0
2005-08-19 08:55:00,90.632,90.648,90.612,90.63,926395919.0
2005-08-19 09:00:00,90.625,90.662,90.601,90.658,1395728220.0
2005-08-19 09:05:00,90.648,90.695,90.643,90.675,2149563911.0
2005-08-19 09:10:00,90.675,90.679,90.635,90.644,1461673541.0
2005-08-19 09:15:00,90.637,90.645,90.618,90.632,737148640.0
2005-08-19 09:20:00,90.634,90.675,90.624,90.626,1199829080.0
2005-08-19 09:25:00,90.615,90.647,90.587,90.63,1018437905.0
2005-08-19 09:30:00,90.638,90.665,90.618,90.65,1256453358.0
2005-08-19 09:35:00,90.66,90.726,90.623,90.655,1593949746.0
2005-08-19 09:40:00,90.677,90.691,90.631,90.658,819071601.0
2005-08-19 09:45:00,90.662,90.703,90.661,90.693,583958252.0
2005-08-19 09:50:00,90.685,90.688,90.646,90.68,441226664.0
2005-08-19 09:55:00,90.698,90.722,90.681,90.716,1224159890.0
2005-08-19 10:00:00,90.715,90.727,90.657,90.689,799250699.0
2005-08-19 10:05:00,90.685,90.706,90.647,90.671,1113008385.0
2005-08-19 10:10:00,90.67,90.685,90.643,90.668,416923469.0
2005-08-19 10:15:00,90.673,90.688,90.6,90.653,1136609095.0
2005-08-19 10:20:00,90.65,90.663,90.595,90.608,1020605064.0
2005-08-19 10:25:00,90.622,90.67,90.532,90.595,703824588.0
2005-08-19 10:30:00,90.598,90.674,90.598,90.66,879392266.0
2005-08-19 10:35:00,90.67,90.675,90.611,90.66,792641437.0
2005-08-19 10:40:00,90.652,90.681,90.57,90.639,1342401818.0
2005-08-19 10:45:00,90.658,90.678,90.601,90.665,1929279126.0
2005-08-19 10:50:00,90.661,90.678,90.622,90.648,1644426796.0
2005-08-19 10:55:00,90.64,90.669,90.607,90.669,1013188537.0
2005-08-19 11:00:00,90.663,90.67,90.614,90.628,1774957062.0
2005-08-19 11:05:00,90.625,90.67,90.593,90.667,1841644716.0
2005-08-19 11:10:00,90.66,90.689,90.647,90.679,2229921864.0
2005-08-19 11:15:00,90.685,90.735,90.662,90.723,1235599053.0
2005-08-19 11:20:00,90.725,90.729,90.68,90.729,1365541494.0
2005-08-19 11:25:00,90.725,90.731,90.651,90.676,2464172564.0
2005-08-19 11:30:00,90.669,90.707,90.621,90.676,1155767771.0
2005-08-19 11:35:00,90.661,90.661,90.552,90.578,2533842966.0
2005-08-19 11:40:00,90.58,90.599,90.539,90.555,1574435616.0
2005-08-19 11:45:00,90.553,90.57,90.525,90.558,1091863668.0
2005-08-19 11:50:00,90.573,90.587,90.513,90.513,2111803371.0
2005-08-19 11:55:00,90.515,90.529,90.468,90.507,1361020367.0
2005-08-19 12:00:00,90.505,90.559,90.5,90.547,2028204842.0
2005-08-19 12:05:00,90.551,90.572,90.499,90.539,2150338170.0
2005-08-19 12:10:00,90.549,90.642,90.549,90.62,1123097106.0
2005-08-19 12:15:00,90.628,90.689,90.618,90.686,1101309517.0
2005-08-19 12:20:00,90.69,90.725,90.676,90.714,889213187.0
2005-08-19 12:25:00,90.714,90.762,90.705,90.75,919261450.0
2005-08-19 12:30:00,90.755,90.757,90.711,90.722,1049104043.0
2005-08-19 12:35:00,90.737,90.751,90.71,90.747,1174377496.0
2005-08-19 12:40:00,90.739,90.739,90.677,90.694,1813318153.0
2005-08-19 12:45:00,90.703,90.837,90.695,90.813,1870306077.0
2005-08-19 12:50:00,90.81,90.842,90.787,90.803,1876300529.0
2005-08-19 12:55:00,90.806,90.812,90.698,90.727,1648831691.0
2005-08-19 13:00:00,90.765,90.806,90.716,90.773,1905983854.0
2005-08-19 13:05:00,90.785,90.853,90.748,90.841,2215429262.0
2005-08-19 13:10:00,90.832,90.841,90.754,90.83,2181565720.0
2005-08-19 13:15:00,90.835,90.864,90.797,90.84,2069174341.0
2005-08-19 13:20:00,90.835,90.869,90.798,90.832,1632236889.0
2005-08-19 13:25:00,90.819,90.84,90.76,90.822,1605610633.0
2005-08-19 13:30:00,90.827,90.827,90.666,90.711,1811301553.0
2005-08-19 13:35:00,90.715,90.737,90.675,90.719,1663247594.0
2005-08-19 13:40:00,90.735,90.752,90.691,90.738,1359311229.0
2005-08-19 13:45:00,90.743,90.747,90.641,90.695,2121424529.0
2005-08-19 13:50:00,90.685,90.711,90.645,90.699,1763062248.0
2005-08-19 13:55:00,90.711,90.743,90.657,90.708,2447458941.0
2005-08-19 14:00:00,90.703,90.711,90.62,90.701,2523462725.0
2005-08-19 14:05:00,90.687,90.716,90.65,90.657,1962377543.0
2005-08-19 14:10:00,90.657,90.679,90.591,90.665,1087707780.0
2005-08-19 14:15:00,90.671,90.703,90.606,90.687,1295539339.0
2005-08-19 14:20:00,90.694,90.73,90.658,90.695,734388354.0
2005-08-19 14:25:00,90.707,90.754,90.67,90.7,1309079657.0
2005-08-19 14:30:00,90.632,90.682,90.594,90.635,1587732263.0
2005-08-19 14:35:00,90.635,90.709,90.605,90.698,982606503.0
2005-08-19 14:40:00,90.708,90.742,90.683,90.735,1008003633.0
2005-08-19 14:45:00,90.736,90.756,90.712,90.732,1165228807.0
2005-08-19 14:50:00,90.734,90.74,90.688,90.707,1172301549.0
2005-08-19 14:55:00,90.702,90.726,90.645,90.71,1785527622.0
2005-08-19 15:00:00,90.715,90.744,90.655,90.744,1259032166.0
2005-08-19 15:05:00,90.741,90.757,90.717,90.73,804987306.0
2005-08-19 15:10:00,90.727,90.737,90.662,90.718,1055304519.0
2005-08-19 15:15:00,90.735,90.805,90.735,90.8,956742168.0
2005-08-19 15:20:00,90.788,90.849,90.782,90.822,883379712.0
2005-08-19 15:25:00,90.82,90.862,90.806,90.825,569936385.0
2005-08-19 15:30:00,90.812,90.83,90.786,90.805,537674487.0
2005-08-19 15:35:00,90.806,90.809,90.762,90.774,410023636.0
2005-08-19 15:40:00,90.761,90.778,90.744,90.744,510026811.0
2005-08-19 15:45:00,90.745,90.778,90.743,90.753,937657113.0
2005-08-19 15:50:00,90.767,90.774,90.698,90.736,1114325290.0
2005-08-19 15:55:00,90.728,90.746,90.697,90.732,1385871355.0
2005-08-19 16:00:00,90.731,90.753,90.699,90.753,861562182.0
2005-08-19 16:05:00,90.755,90.801,90.727,90.8,683866711.0
2005-08-19 16:10:00,90.817,90.829,90.785,90.808,865576784.0
2005-08-19 16:15:00,90.808,90.848,90.808,90.83,534448711.0
2005-08-19 16:20:00,90.825,90.87,90.794,90.851,586952092.0
2005-08-19 16:25:00,90.846,90.854,90.776,90.817,757871727.0
2005-08-19 16:30:00,90.816,90.853,90.806,90.838,610548645.0
2005-08-19 16:35:00,90.83,90.933,90.802,90.933,959521717.0
2005-08-19 16:40:00,90.938,90.97,90.907,90.97,732962354.0
2005-08-19 16:45:00,90.963,90.971,90.883,90.924,669866195.0
2005-08-19 16:50:00,90.923,90.946,90.873,90.884,522907410.0
2005-08-19 16:55:00,90.888,91.04,90.888,91.04,808232316.0
2005-08-19 17:00:00,91.045,91.045,90.952,90.986,727952602.0
2005-08-19 17:05:00,90.996,91.047,90.996,91.0,653030357.0
2005-08-19 17:10:00,90.999,91.013,90.932,90.962,558039502.0
2005-08-19 17:15:00,90.973,91.037,90.972,91.016,761139579.0
2005-08-19 17:20:00,91.008,91.043,90.967,91.043,788243767.0
2005-08-19 17:25:00,91.04,91.06,90.98,91.06,1098591793.0
2005-08-19 17:30:00,91.053,91.058,90.987,91.053,533217944.0
2005-08-19 17:35:00,91.059,91.059,90.969,91.007,622126019.0
2005-08-19 17:40:00,91.004,91.007,90.968,90.99,576270009.0
2005-08-19 17:45:00,90.99,91.027,90.954,90.958,933532474.0
2005-08-19 17:50:00,90.95,91.05,90.95,91.046,586603124.0
2005-08-19 17:55:00,91.042,91.14,91.023,91.129,767746456.0
2005-08-19 18:00:00,91.15,91.167,91.029,91.053,743346212.0
2005-08-19 18:05:00,91.027,91.08,90.972,91.053,726752668.0
2005-08-19 18:10:00,91.061,91.083,91.014,91.017,921939546.0
2005-08-19 18:15:00,91.009,91.03,91.007,91.013,563911181.0
2005-08-19 18:20:00,90.986,91.044,90.986,91.007,457789482.0
2005-08-19 18:25:00,91.005,91.06,90.997,91.06,387092185.0
2005-08-19 18:30:00,91.07,91.102,91.056,91.092,383978377.0
2005-08-19 18:35:00,91.093,91.113,91.065,91.088,460443598.0
2005-08-19 18:40:00,91.068,91.101,91.068,91.077,576794275.0
2005-08-19 18:45:00,91.082,91.138,91.041,91.138,380076941.0
2005-08-19 18:50:00,91.133,91.163,91.098,91.131,453287866.0
2005-08-19 18:55:00,91.112,91.193,91.076,91.153,722764434.0
2005-08-19 19:00:00,91.144,91.183,91.077,91.101,808697881.0
2005-08-19 19:05:00,91.105,91.105,91.06,91.093,414952527.0
2005-08-19 19:10:00,91.097,91.11,91.078,91.078,437327401.0
2005-08-19 19:15:00,91.067,91.16,91.067,91.16,605554857.0
2005-08-19 19:20:00,91.16,91.165,91.086,91.092,792854490.0
2005-08-19 19:25:00,91.075,91.131,91.075,91.092,560468190.0
2005-08-19 19:30:00,91.102,91.19,91.089,91.19,603657074.0
2005-08-19 19:35:00,91.201,91.211,91.172,91.211,477970666.0
2005-08-19 19:40:00,91.204,91.23,91.142,91.167,573065480.0
2005-08-19 19:45:00,91.165,91.175,91.119,91.13,518195251.0
2005-08-19 19:50:00,91.124,91.173,91.107,91.133,532086235.0
2005-08-19 19:55:00,91.132,91.135,91.1,91.103,602906710.0
2005-08-19 20:00:00,91.11,91.125,91.08,91.12,375166363.0
2005-08-19 20:05:00,91.116,91.164,91.08,91.161,424098422.0
2005-08-19 20:10:00,91.163,91.209,91.13,91.182,329186004.0
2005-08-19 20:15:00,91.166,91.18,91.141,91.161,412161833.0
2005-08-19 20:20:00,91.137,91.16,91.117,91.146,586464264.0
2005-08-19 20:25:00,91.136,91.15,91.11,91.12,389314217.0
2005-08-19 20:30:00,91.12,91.139,91.099,91.118,529857786.0
2005-08-19 20:35:00,91.116,91.116,91.065,91.096,361395959.0
2005-08-19 20:40:00,91.098,91.116,91.073,91.08,597196289.0
2005-08-19 20:45:00,91.09,91.09,91.018,91.045,403159103.0
2005-08-19 20:50:00,91.057,91.06,90.989,90.997,354151934.0
2005-08-19 20:55:00,91.015,91.036,90.985,91.022,455203602.0
2005-08-19 21:00:00,90.986,91.018,90.985,91.0,329344620.0
2005-08-19 21:05:00,91.006,91.025,90.983,90.983,383061483.0
2005-08-19 21:10:00,90.984,91.022,90.955,91.02,574272313.0
2005-08-19 21:15:00,91.013,91.02,90.976,91.02,462285585.0
2005-08-19 21:20:00,91.019,91.037,91.001,91.032,428337122.0
2005-08-19 21:25:00,91.033,91.036,91.007,91.018,573910943.0
2005-08-19 21:30:00,91.018,91.054,91.015,91.054,369860566.0
2005-08-19 21:35:00,91.054,91.091,91.044,91.084,478108239.0
2005-08-19 21:40:00,91.08,91.094,91.06,91.072,399132338.0
2005-08-19 21:45:00,91.055,91.087,91.05,91.07,437419912.0
2005-08-19 21:50:00,91.062,91.076,91.042,91.068,647627180.0
2005-08-19 21:55:00,91.063,91.095,91.063,91.09,1409905472.0
2005-08-19 22:00:00,91.094,91.135,91.084,91.116,226580019.0
2005-08-19 22:05:00,91.118,91.157,91.106,91.136,579954328.0
2005-08-19 22:10:00,91.128,91.128,91.107,91.125,375673601.0
2005-08-19 22:15:00,91.11,91.125,91.105,91.115,224670850.0
2005-08-19 22:20:00,91.12,91.15,91.11,91.15,574299085.0
2005-08-19 22:25:00,91.15,91.162,91.096,91.148,629637114.0
2005-08-19 22:30:00,91.153,91.168,91.137,91.168,179907437.0
2005-08-21 23:00:00,91.165,91.165,91.109,91.132,687986856.0
2005-08-22 00:50:00,91.143,91.189,91.143,91.189,457580111.0
2005-08-22 00:55:00,91.19,91.205,91.175,91.188,919059542.0
2005-08-22 01:00:00,91.19,91.2,91.185,91.2,455238903.0
2005-08-22 01:05:00,91.19,91.205,91.139,91.155,990367468.0
2005-08-22 01:10:00,91.154,91.154,91.12,91.135,1243716668.0
2005-08-22 01:15:00,91.135,91.14,91.125,91.13,465901505.0
2005-08-22 01:30:00,91.13,91.13,91.09,91.09,170266278.0
2005-08-22 01:35:00,91.09,91.117,91.075,91.101,1441315369.0
2005-08-22 01:40:00,91.102,91.142,91.102,91.116,874663590.0
2005-08-22 01:45:00,91.123,91.128,91.095,91.109,1298552076.0
2005-08-22 01:50:00,91.117,91.138,91.072,91.096,753659660.0
2005-08-22 01:55:00,91.095,91.111,91.081,91.085,661483175.0
2005-08-22 02:00:00,91.086,91.096,91.014,91.055,648805766.0
2005-08-22 02:05:00,91.058,91.058,91.009,91.045,553353435.0
2005-08-22 02:10:00,91.05,91.068,91.01,91.015,388928102.0
2005-08-22 02:15:00,90.988,91.037,90.981,91.037,687579493.0
2005-08-22 02:20:00,91.037,91.043,90.999,91.018,625470660.0
2005-08-22 02:25:00,91.023,91.031,90.968,91.015,961531810.0
2005-08-22 02:30:00,91.015,91.044,90.998,91.021,484060401.0
2005-08-22 02:35:00,91.029,91.05,91.0,91.003,342708527.0
2005-08-22 02:40:00,90.999,91.02,90.949,91.015,437426043.0
2005-08-22 02:45:00,91.042,91.051,90.998,91.008,306347538.0
2005-08-22 02:50:00,91.01,91.023,90.987,91.018,386979974.0
2005-08-22 02:55:00,91.023,91.053,91.008,91.047,969312983.0
2005-08-22 03:00:00,91.039,91.05,90.968,91.016,569882417.0
2005-08-22 03:05:00,91.024,91.025,90.987,91.009,555186426.0
2005-08-22 03:10:00,91.017,91.019,90.995,91.013,630573647.0
2005-08-22 03:15:00,91.01,91.02,90.975,90.978,972825005.0
2005-08-22 03:20:00,90.976,91.005,90.973,91.003,800859262.0
2005-08-22 03:25:00,91.011,91.031,90.985,90.985,572330259.0
2005-08-22 03:30:00,90.99,91.005,90.959,90.977,831521752.0
2005-08-22 03:35:00,90.984,90.995,90.969,90.992,881694378.0
2005-08-22 03:40:00,90.989,91.01,90.979,90.982,983893335.0
2005-08-22 03:45:00,90.978,90.992,90.966,90.984,1005138272.0
2005-08-22 03:50:00,90.983,90.991,90.96,90.976,1135937222.0
2005-08-22 03:55:00,90.97,90.999,90.963,90.976,2061768442.0
2005-08-22 04:00:00,90.99,91.013,90.967,91.011,1466224810.0
2005-08-22 04:05:00,91.004,91.017,90.976,91.005,1058580656.0
2005-08-22 04:10:00,91.007,91.008,90.977,90.996,1434866339.0
2005-08-22 04:15:00,90.995,91.013,90.981,90.991,2202791897.0
2005-08-22 04:20:00,90.995,91.015,90.987,90.995,915293659.0
2005-08-22 04:25:00,90.987,90.995,90.929,90.935,1115380565.0
2005-08-22 04:30:00,90.937,90.992,90.937,90.989,1765010147.0
2005-08-22 04:35:00,91.0,91.003,90.918,90.963,1451972696.0
2005-08-22 04:40:00,90.965,90.966,90.941,90.956,636852335.0
2005-08-22 04:45:00,90.947,90.951,90.917,90.949,1275662264.0
2005-08-22 04:50:00,90.953,90.968,90.928,90.968,677786585.0
2005-08-22 04:55:00,90.973,90.99,90.956,90.959,542188613.0
2005-08-22 05:00:00,90.958,90.995,90.953,90.985,793290314.0
2005-08-22 05:05:00,90.977,90.977,90.947,90.947,90330714.0
2005-08-22 05:10:00,90.94,90.967,90.919,90.956,679223866.0
2005-08-22 05:15:00,90.956,90.977,90.945,90.977,400846422.0
2005-08-22 05:20:00,90.978,90.992,90.957,90.975,864577933.0
2005-08-22 05:25:00,90.972,90.988,90.96,90.983,1103927164.0
2005-08-22 05:30:00,90.983,91.013,90.975,90.996,1101295346.0
2005-08-22 05:35:00,90.987,91.005,90.953,90.975,995602175.0
2005-08-22 05:40:00,90.98,91.007,90.894,90.894,1207063093.0
2005-08-22 05:45:00,90.912,90.938,90.895,90.906,626292559.0
2005-08-22 05:50:00,90.909,90.931,90.9,90.905,1467160004.0
2005-08-22 05:55:00,90.907,90.92,90.9,90.91,722956446.0
2005-08-22 06:00:00,90.897,90.908,90.86,90.874,1227792333.0
2005-08-22 06:05:00,90.872,90.889,90.862,90.879,1063805609.0
2005-08-22 06:10:00,90.883,90.898,90.871,90.892,1007975137.0
2005-08-22 06:15:00,90.894,90.901,90.872,90.899,1802438907.0
2005-08-22 06:20:00,90.895,90.916,90.885,90.905,1389738220.0
2005-08-22 06:25:00,90.903,90.92,90.88,90.92,2420985249.0
2005-08-22 06:30:00,90.912,90.917,90.899,90.913,892746922.0
2005-08-22 06:35:00,90.915,90.92,90.9,90.907,612451425.0
2005-08-22 06:40:00,90.915,90.945,90.889,90.921,2896312414.0
2005-08-22 06:45:00,90.925,90.946,90.903,90.935,2037728319.0
2005-08-22 06:50:00,90.926,90.972,90.923,90.947,3077527814.0
2005-08-22 06:55:00,90.95,90.965,90.929,90.962,2610465335.0
2005-08-22 07:00:00,90.954,90.985,90.95,90.958,2507455526.0
2005-08-22 07:05:00,90.965,90.967,90.924,90.95,1597734762.0
2005-08-22 07:10:00,90.96,90.965,90.934,90.955,859209653.0
2005-08-22 07:15:00,90.955,90.96,90.905,90.932,1075318903.0
2005-08-22 07:20:00,90.945,90.953,90.909,90.94,793472724.0
2005-08-22 07:25:00,90.951,90.951,90.915,90.921,1017730247.0
2005-08-22 07:30:00,90.92,90.928,90.89,90.917,1795813105.0
2005-08-22 07:35:00,90.924,90.94,90.891,90.9,1282540927.0
2005-08-22 07:40:00,90.901,90.908,90.859,90.865,1951563271.0
2005-08-22 07:45:00,90.884,90.941,90.881,90.919,1309453975.0
2005-08-22 07:50:00,90.918,90.934,90.852,90.867,1243501393.0
2005-08-22 07:55:00,90.858,90.878,90.818,90.853,1224527509.0
2005-08-22 08:00:00,90.841,90.86,90.82,90.848,2011682200.0
2005-08-22 08:05:00,90.845,90.853,90.81,90.825,1572815806.0
2005-08-22 08:10:00,90.825,90.83,90.791,90.791,1088819323.0
2005-08-22 08:15:00,90.796,90.825,90.768,90.789,909396412.0
2005-08-22 08:20:00,90.799,90.834,90.79,90.812,1211837282.0
2005-08-22 08:25:00,90.814,90.825,90.774,90.801,1656387441.0
2005-08-22 08:30:00,90.798,90.867,90.797,90.842,1067832698.0
2005-08-22 08:35:00,90.817,90.817,90.763,90.78,901419054.0
2005-08-22 08:40:00,90.786,90.797,90.744,90.768,1329685427.0
2005-08-22 08:45:00,90.769,90.777,90.728,90.746,1407636883.0
2005-08-22 08:50:00,90.745,90.765,90.729,90.76,1160321930.0
2005-08-22 08:55:00,90.752,90.772,90.727,90.728,916010850.0
2005-08-22 09:00:00,90.72,90.729,90.663,90.701,1408366744.0
2005-08-22 09:05:00,90.687,90.727,90.628,90.652,2223551970.0
2005-08-22 09:10:00,90.597,90.621,90.553,90.572,1227825266.0
2005-08-22 09:15:00,90.568,90.64,90.548,90.619,679528266.0
2005-08-22 09:20:00,90.616,90.672,90.576,90.672,1172116580.0
2005-08-22 09:25:00,90.675,90.689,90.663,90.664,1358318202.0
2005-08-22 09:30:00,90.668,90.682,90.639,90.652,1261136186.0
2005-08-22 09:35:00,90.659,90.678,90.643,90.673,1334596580.0
2005-08-22 09:40:00,90.668,90.689,90.659,90.663,794767842.0
2005-08-22 09:45:00,90.67,90.715,90.664,90.671,596328592.0
2005-08-22 09:50:00,90.675,90.694,90.662,90.681,436871456.0
2005-08-22 09:55:00,90.688,90.697,90.669,90.684,1327086465.0
2005-08-22 10:00:00,90.679,90.753,90.663,90.713,881725336.0
2005-08-22 10:05:00,90.717,90.734,90.635,90.635,1073730984.0
2005-08-22 10:10:00,90.63,90.66,90.629,90.635,489237625.0
2005-08-22 10:15:00,90.632,90.673,90.573,90.672,1426228884.0
2005-08-22 10:20:00,90.667,90.678,90.624,90.662,1045293852.0
2005-08-22 10:25:00,90.67,90.687,90.539,90.587,770309735.0
2005-08-22 10:30:00,90.583,90.598,90.521,90.555,970644252.0
2005-08-22 10:35:00,90.562,90.564,90.463,90.524,768238863.0
2005-08-22 10:40:00,90.508,90.606,90.508,90.598,1308870381.0
2005-08-22 10:45:00,90.614,90.628,90.561,90.607,1813044588.0
2005-08-22 10:50:00,90.6,90.646,90.575,90.607,1737675185.0
2005-08-22 10:55:00,90.599,90.655,90.584,90.655,883308224.0
2005-08-22 11:00:00,90.635,90.649,90.569,90.579,1707983646.0
2005-08-22 11:05:00,90.585,90.605,90.57,90.589,1913670546.0
2005-08-22 11:10:00,90.58,90.609,90.552,90.553,1928501934.0
2005-08-22 11:15:00,90.56,90.575,90.52,90.545,1021651662.0
2005-08-22 11:20:00,90.556,90.574,90.545,90.553,1539192599.0
2005-08-22 11:25:00,90.552,90.603,90.542,90.601,2417586214.0
2005-08-22 11:30:00,90.585,90.602,90.543,90.573,1007541233.0
2005-08-22 11:35:00,90.577,90.608,90.563,90.579,2189935180.0
2005-08-22 11:40:00,90.579,90.61,90.556,90.597,1542466769.0
2005-08-22 11:45:00,90.584,90.592,90.503,90.546,966857130.0
2005-08-22 11:50:00,90.555,90.555,90.5,90.502,1893543046.0
2005-08-22 11:55:00,90.508,90.508,90.458,90.498,1542152951.0
2005-08-22 12:00:00,90.49,90.598,90.49,90.574,2017848991.0
2005-08-22 12:05:00,90.57,90.584,90.527,90.541,1958161454.0
2005-08-22 12:10:00,90.562,90.588,90.56,90.561,1093580897.0
2005-08-22 12:15:00,90.574,90.579,90.538,90.552,863829482.0
2005-08-22 12:20:00,90.55,90.564,90.535,90.562,884278344.0
2005-08-22 12:25:00,90.567,90.598,90.566,90.583,857429201.0
2005-08-22 12:30:00,90.58,90.617,90.555,90.616,865381029.0
2005-08-22 12:35:00,90.63,90.63,90.595,90.602,980248746.0
2005-08-22 12:40:00,90.594,90.597,90.553,90.566,1732089218.0
2005-08-22 12:45:00,90.572,90.594,90.528,90.539,1423760945.0
2005-08-22 12:50:00,90.542,90.608,90.533,90.571,1961144625.0
2005-08-22 12:55:00,90.575,90.594,90.465,90.517,1664082242.0
2005-08-22 13:00:00,90.553,90.615,90.513,90.576,1589158342.0
2005-08-22 13:05:00,90.592,90.652,90.543,90.622,2085207585.0
2005-08-22 13:10:00,90.624,90.637,90.548,90.621,2042129928.0
2005-08-22 13:15:00,90.624,90.682,90.554,90.64,2095945716.0
2005-08-22 13:20:00,90.628,90.654,90.589,90.629,1625785535.0
2005-08-22 13:25:00,90.631,90.686,90.601,90.671,1646911257.0
2005-08-22 13:30:00,90.68,90.7,90.606,90.671,1753019046.0
2005-08-22 13:35:00,90.677,90.692,90.616,90.67,1436187658.0
2005-08-22 13:40:00,90.692,90.703,90.6,90.685,1435905835.0
2005-08-22 13:45:00,90.693,90.783,90.648,90.776,2058963922.0
2005-08-22 13:50:00,90.764,90.788,90.71,90.759,2103558314.0
2005-08-22 13:55:00,90.757,90.759,90.632,90.685,2457812110.0
2005-08-22 14:00:00,90.69,90.727,90.648,90.708,2567792105.0
2005-08-22 14:05:00,90.705,90.72,90.626,90.633,1727658542.0
2005-08-22 14:10:00,90.644,90.683,90.609,90.67,993627047.0
2005-08-22 14:15:00,90.684,90.684,90.614,90.661,1126636219.0
2005-08-22 14:20:00,90.655,90.655,90.531,90.615,695827350.0
2005-08-22 14:25:00,90.628,90.643,90.543,90.596,1417019635.0
2005-08-22 14:30:00,90.541,90.636,90.536,90.631,1305062029.0
2005-08-22 14:35:00,90.645,90.713,90.604,90.662,1014571127.0
2005-08-22 14:40:00,90.677,90.677,90.605,90.62,831865648.0
2005-08-22 14:45:00,90.618,90.671,90.618,90.665,1264261185.0
2005-08-22 14:50:00,90.666,90.703,90.636,90.662,1165221250.0
2005-08-22 14:55:00,90.652,90.67,90.598,90.643,1895049402.0
2005-08-22 15:00:00,90.637,90.652,90.586,90.636,1101265170.0
2005-08-22 15:05:00,90.641,90.68,90.628,90.648,902224145.0
2005-08-22 15:10:00,90.658,90.726,90.654,90.713,987729769.0
2005-08-22 15:15:00,90.724,90.794,90.714,90.77,818029082.0
2005-08-22 15:20:00,90.768,90.814,90.767,90.794,747362559.0
2005-08-22 15:25:00,90.784,90.916,90.777,90.911,522014861.0
2005-08-22 15:30:00,90.904,90.904,90.831,90.832,491019452.0
2005-08-22 15:35:00,90.835,90.916,90.817,90.916,413557298.0
2005-08-22 15:40:00,90.905,90.944,90.898,90.92,706611270.0
2005-08-22 15:45:00,90.919,90.938,90.862,90.862,835230619.0
2005-08-22 15:50:00,90.875,90.926,90.862,90.915,935516309.0
2005-08-22 15:55:00,90.921,90.959,90.911,90.931,1533785866.0
2005-08-22 16:00:00,90.933,91.029,90.928,91.025,954512353.0
2005-08-22 16:05:00,91.026,91.026,90.911,90.956,656419423.0
2005-08-22 16:10:00,90.955,90.961,90.912,90.937,868478043.0
2005-08-22 16:15:00,90.949,90.966,90.917,90.945,489050828.0
2005-08-22 16:20:00,90.944,90.997,90.932,90.947,536725023.0
2005-08-22 16:25:00,90.947,90.947,90.872,90.934,850084341.0
2005-08-22 16:30:00,90.933,90.933,90.87,90.932,437497517.0
2005-08-22 16:35:00,90.932,91.006,90.899,90.948,1086907196.0
2005-08-22 16:40:00,90.95,90.967,90.921,90.96,494432408.0
2005-08-22 16:45:00,90.953,90.967,90.915,90.947,760821742.0
2005-08-22 16:50:00,90.933,90.943,90.899,90.907,722147353.0
2005-08-22 16:55:00,90.911,91.062,90.911,91.062,576513335.0
2005-08-22 17:00:00,91.05,91.083,90.992,91.036,739080586.0
2005-08-22 17:05:00,91.05,91.075,91.012,91.022,682481451.0
2005-08-22 17:10:00,91.029,91.115,90.997,91.09,455038605.0
2005-08-22 17:15:00,91.092,91.149,91.086,91.115,748801154.0
2005-08-22 17:20:00,91.123,91.152,91.116,91.137,679651340.0
2005-08-22 17:25:00,91.123,91.167,91.08,91.149,1318759512.0
2005-08-22 17:30:00,91.148,91.167,91.098,91.14,459681237.0
2005-08-22 17:35:00,91.153,91.163,91.102,91.136,608696484.0
2005-08-22 17:40:00,91.133,91.133,91.086,91.098,471466055.0
2005-08-22 17:45:00,91.098,91.11,91.031,91.053,881238036.0
2005-08-22 17:50:00,91.05,91.133,91.05,91.114,511440071.0
2005-08-22 17:55:00,91.106,91.138,91.106,91.134,756262010.0
2005-08-22 18:00:00,91.141,91.167,91.077,91.154,820589464.0
2005-08-22 18:05:00,91.154,91.232,91.154,91.232,866507528.0
2005-08-22 18:10:00,91.238,91.262,91.133,91.221,897727620.0
2005-08-22 18:15:00,91.219,91.228,91.195,91.195,529253652.0
2005-08-22 18:20:00,91.151,91.207,91.151,91.193,446499693.0
2005-08-22 18:25:00,91.193,91.195,91.162,91.18,362323811.0
2005-08-22 18:30:00,91.182,91.182,91.123,91.16,430342887.0
2005-08-22 18:35:00,91.162,91.17,91.096,91.099,556756755.0
2005-08-22 18:40:00,91.072,91.094,91.05,91.083,657432487.0
2005-08-22 18:45:00,91.093,91.124,91.072,91.098,447807407.0
2005-08-22 18:50:00,91.093,91.097,91.039,91.077,541904624.0
2005-08-22 18:55:00,91.082,91.111,91.068,91.102,745587625.0
2005-08-22 19:00:00,91.101,91.12,91.037,91.044,633849965.0
2005-08-22 19:05:00,91.061,91.126,91.051,91.115,351508288.0
2005-08-22 19:10:00,91.121,91.132,91.083,91.083,421081389.0
2005-08-22 19:15:00,91.077,91.09,91.055,91.085,719594445.0
2005-08-22 19:20:00,91.09,91.112,91.085,91.108,827474245.0
2005-08-22 19:25:00,91.094,91.121,91.094,91.099,474750044.0
2005-08-22 19:30:00,91.112,91.131,91.104,91.127,786018258.0
2005-08-22 19:35:00,91.121,91.123,91.085,91.107,600851241.0
2005-08-22 19:40:00,91.105,91.139,91.092,91.13,608769777.0
2005-08-22 19:45:00,91.123,91.155,91.112,91.14,557134501.0
2005-08-22 19:50:00,91.129,91.155,91.118,91.153,375117911.0
2005-08-22 19:55:00,91.154,91.175,91.131,91.165,410707988.0
2005-08-22 20:00:00,91.147,91.173,91.124,91.16,435332396.0
2005-08-22 20:05:00,91.158,91.173,91.125,91.155,464385185.0
2005-08-22 20:10:00,91.152,91.197,91.144,91.165,440550276.0
2005-08-22 20:15:00,91.154,91.165,91.123,91.141,417311560.0
2005-08-22 20:20:00,91.123,91.126,91.095,91.1,495596584.0
2005-08-22 20:25:00,91.086,91.122,91.086,91.112,512342335.0
2005-08-22 20:30:00,91.108,91.12,91.056,91.057,454923685.0
2005-08-22 20:35:00,91.072,91.098,91.063,91.089,389463811.0
2005-08-22 20:40:00,91.085,91.089,91.035,91.046,425785545.0
2005-08-22 20:45:00,91.053,91.085,91.029,91.065,516308015.0
2005-08-22 20:50:00,91.078,91.084,91.059,91.067,350878592.0
2005-08-22 20:55:00,91.08,91.112,91.065,91.101,665136312.0
2005-08-22 21:00:00,91.107,91.111,91.056,91.079,480541500.0
2005-08-22 21:05:00,91.085,91.09,91.06,91.077,409280951.0
2005-08-22 21:10:00,91.082,91.124,91.038,91.12,437558168.0
2005-08-22 21:15:00,91.115,91.187,91.098,91.182,504305831.0
2005-08-22 21:20:00,91.193,91.219,91.163,91.165,321980667.0
2005-08-22 21:25:00,91.17,91.178,91.138,91.14,388312010.0
2005-08-22 21:30:00,91.147,91.166,91.113,91.164,530987771.0
2005-08-22 21:35:00,91.163,91.215,91.15,91.209,414603795.0
2005-08-22 21:40:00,91.207,91.227,91.192,91.223,372943764.0
2005-08-22 21:45:00,91.203,91.22,91.179,91.197,392895722.0
2005-08-22 21:50:00,91.193,91.193,91.165,91.176,490558762.0
2005-08-22 21:55:00,91.17,91.187,91.165,91.182,965905861.0
2005-08-22 22:00:00,91.183,91.235,91.172,91.223,355530257.0
2005-08-22 22:05:00,91.227,91.262,91.217,91.229,457039286.0
2005-08-22 22:10:00,91.228,91.247,91.219,91.239,228344467.0
2005-08-22 22:15:00,91.228,91.252,91.217,91.235,528493453.0
2005-08-22 22:20:00,91.239,91.253,91.228,91.243,416858887.0
2005-08-22 22:25:00,91.245,91.246,91.174,91.21,446691400.0
2005-08-22 22:30:00,91.225,91.225,91.182,91.213,723804860.0
2005-08-22 22:35:00,91.215,91.232,91.196,91.207,1123777056.0
2005-08-22 22:40:00,91.212,91.226,91.203,91.208,821606956.0
2005-08-22 22:45:00,91.208,91.248,91.205,91.23,408173975.0
2005-08-22 22:50:00,91.232,91.244,91.202,91.236,956738077.0
2005-08-22 22:55:00,91.262,91.262,91.199,91.232,486741961.0
2005-08-22 23:15:00,91.225,91.252,91.223,91.24,171191647.0
2005-08-22 23:20:00,91.241,91.252,91.197,91.223,473896102.0
2005-08-22 23:25:00,91.235,91.262,91.211,91.262,871541449.0
2005-08-22 23:30:00,91.26,91.27,91.25,91.255,439694507.0
2005-08-22 23:35:00,91.26,91.26,91.228,91.245,371249752.0
2005-08-22 23:40:00,91.25,91.25,91.235,91.235,235818054.0
2005-08-22 23:45:00,91.239,91.255,91.228,91.228,206161063.0
2005-08-22 23:50:00,91.23,91.241,91.206,91.232,336814872.0
2005-08-22 23:55:00,91.235,91.24,91.217,91.237,1072103787.0
2005-08-23 00:00:00,91.228,91.247,91.19,91.247,554830327.0
2005-08-23 00:05:00,91.252,91.265,91.23,91.23,512883051.0
2005-08-23 00:10:00,91.24,91.262,91.23,91.245,438779507.0
2005-08-23 00:15:00,91.254,91.264,91.228,91.253,936828420.0
2005-08-23 00:20:00,91.255,91.281,91.245,91.275,744788067.0
2005-08-23 00:25:00,91.274,91.281,91.253,91.255,610350129.0
2005-08-23 00:30:00,91.26,91.278,91.25,91.268,817880224.0
2005-08-23 00:35:00,91.284,91.3,91.262,91.278,1024669096.0
2005-08-23 00:40:00,91.268,91.284,91.168,91.173,867252134.0
2005-08-23 00:45:00,91.174,91.215,91.174,91.187,911895777.0
2005-08-23 00:50:00,91.186,91.21,91.181,91.203,688568062.0
2005-08-23 00:55:00,91.2,91.241,91.181,91.219,2221853982.0
2005-08-23 01:00:00,91.245,91.246,91.212,91.246,1694710848.0
2005-08-23 01:05:00,91.242,91.245,91.184,91.209,1121305502.0
2005-08-23 01:10:00,91.212,91.222,91.199,91.215,1223565216.0
2005-08-23 01:15:00,91.212,91.234,91.197,91.212,2086890786.0
2005-08-23 01:20:00,91.211,91.248,91.193,91.239,869107494.0
2005-08-23 01:25:00,91.231,91.258,91.214,91.235,1529910590.0
2005-08-23 01:30:00,91.231,91.235,91.2,91.2,1635617824.0
2005-08-23 01:35:00,91.204,91.217,91.163,91.165,1312026530.0
2005-08-23 01:40:00,91.169,91.208,91.164,91.208,758804010.0
2005-08-23 01:45:00,91.203,91.219,91.177,91.205,1225944933.0
2005-08-23 01:50:00,91.2,91.2,91.144,91.154,944210081.0
2005-08-23 01:55:00,91.152,91.172,91.14,91.145,693010766.0
2005-08-23 02:00:00,91.147,91.185,91.121,91.156,647100921.0
2005-08-23 02:05:00,91.157,91.157,91.099,91.126,567616421.0
2005-08-23 02:10:00,91.112,91.125,91.095,91.125,483539125.0
2005-08-23 02:15:00,91.115,91.147,91.103,91.121,786308405.0
2005-08-23 02:20:00,91.122,91.166,91.119,91.15,595429427.0
2005-08-23 02:25:00,91.155,91.206,91.135,91.202,858179207.0
2005-08-23 02:30:00,91.204,91.217,91.182,91.211,654551661.0
2005-08-23 02:35:00,91.215,91.215,91.18,91.182,439420987.0
2005-08-23 02:40:00,91.182,91.19,91.128,91.185,449404908.0
2005-08-23 02:45:00,91.19,91.201,91.147,91.152,393177465.0
2005-08-23 02:50:00,91.153,91.165,91.123,91.128,444958291.0
2005-08-23 02:55:00,91.117,91.142,91.105,91.112,997674326.0
2005-08-23 03:00:00,91.105,91.124,91.023,91.037,326011074.0
2005-08-23 03:05:00,91.053,91.077,91.046,91.06,482053749.0
2005-08-23 03:10:00,91.073,91.085,91.013,91.022,600962720.0
2005-08-23 03:15:00,91.018,91.047,91.001,91.031,799301883.0
2005-08-23 03:20:00,91.025,91.091,91.025,91.091,647081946.0
2005-08-23 03:25:00,91.095,91.099,91.064,91.066,424739118.0
2005-08-23 03:30:00,91.07,91.192,91.06,91.145,851322497.0
2005-08-23 03:35:00,91.143,91.203,91.125,91.203,975370983.0
2005-08-23 03:40:00,91.209,91.223,91.176,91.18,938170889.0
2005-08-23 03:45:00,91.187,91.197,91.168,91.182,853970876.0
2005-08-23 03:50:00,91.181,91.196,91.17,91.19,1141371230.0
2005-08-23 03:55:00,91.189,91.212,91.17,91.191,2127410251.0
2005-08-23 04:00:00,91.21,91.215,91.183,91.199,1548022175.0
2005-08-23 04:05:00,91.197,91.252,91.186,91.24,1052550699.0
2005-08-23 04:10:00,91.248,91.253,91.213,91.234,1366843655.0
2005-08-23 04:15:00,91.232,91.232,91.183,91.183,2006934256.0
2005-08-23 04:20:00,91.182,91.19,91.164,91.177,896666155.0
2005-08-23 04:25:00,91.167,91.196,91.157,91.182,1603100883.0
2005-08-23 04:30:00,91.188,91.206,91.166,91.17,1837345666.0
2005-08-23 04:35:00,91.173,91.2,91.162,91.191,1193039201.0
2005-08-23 04:40:00,91.191,91.2,91.183,91.195,1087460833.0
2005-08-23 04:45:00,91.195,91.207,91.169,91.202,1417440350.0
2005-08-23 04:50:00,91.2,91.202,91.178,91.195,689344426.0
2005-08-23 04:55:00,91.199,91.22,91.193,91.209,635028005.0
2005-08-23 05:00:00,91.217,91.271,91.217,91.236,747706457.0
2005-08-23 05:05:00,91.232,91.237,91.179,91.2,758956055.0
2005-08-23 05:10:00,91.203,91.208,91.182,91.197,486020341.0
2005-08-23 05:15:00,91.205,91.215,91.175,91.198,788313232.0
2005-08-23 05:20:00,91.195,91.212,91.172,91.195,1055898132.0
2005-08-23 05:25:00,91.193,91.229,91.193,91.215,1160363186.0
2005-08-23 05:30:00,91.212,91.213,91.155,91.179,1150765759.0
2005-08-23 05:35:00,91.185,91.214,91.18,91.193,1161075315.0
2005-08-23 05:40:00,91.196,91.203,91.161,91.19,1040470091.0
2005-08-23 05:45:00,91.194,91.205,91.17,91.185,733681589.0
2005-08-23 05:50:00,91.182,91.19,91.148,91.148,1507351492.0
2005-08-23 05:55:00,91.147,91.176,91.142,91.176,738524042.0
2005-08-23 06:00:00,91.173,91.178,91.146,91.173,1361798891.0
2005-08-23 06:05:00,91.152,91.182,91.14,91.155,1048978183.0
2005-08-23 06:10:00,91.161,91.204,91.125,91.135,1022938447.0
2005-08-23 06:15:00,91.135,91.148,91.123,91.148,1659791521.0
2005-08-23 06:20:00,91.151,91.171,91.125,91.145,1271667379.0
2005-08-23 06:25:00,91.143,91.167,91.115,91.167,2504343494.0
2005-08-23 06:30:00,91.167,91.18,91.143,91.167,2407647242.0
2005-08-23 06:35:00,91.165,91.187,91.142,91.167,2986741132.0
2005-08-23 06:40:00,91.186,91.198,91.145,91.152,2903689254.0
2005-08-23 06:45:00,91.156,91.195,91.142,91.152,2224002169.0
2005-08-23 06:50:00,91.162,91.201,91.149,91.175,3076149043.0
2005-08-23 06:55:00,91.185,91.2,91.132,91.148,2655988715.0
2005-08-23 07:00:00,91.153,91.182,91.137,91.14,2189001034.0
2005-08-23 07:05:00,91.152,91.175,91.132,91.155,1471751154.0
2005-08-23 07:10:00,91.16,91.165,91.135,91.155,953455116.0
2005-08-23 07:15:00,91.153,91.193,91.145,91.193,972629820.0
2005-08-23 07:20:00,91.195,91.214,91.175,91.203,729490231.0
2005-08-23 07:25:00,91.219,91.264,91.208,91.247,983078686.0
2005-08-23 07:30:00,91.255,91.348,91.249,91.319,1957627772.0
2005-08-23 07:35:00,91.329,91.357,91.296,91.349,1558295259.0
2005-08-23 07:40:00,91.333,91.349,91.278,91.279,1876477583.0
2005-08-23 07:45:00,91.279,91.287,91.222,91.23,1450125349.0
2005-08-23 07:50:00,91.222,91.28,91.222,91.264,1368718584.0
2005-08-23 07:55:00,91.25,91.331,91.222,91.331,1605404014.0
2005-08-23 08:00:00,91.326,91.353,91.25,91.262,2204106841.0
2005-08-23 08:05:00,91.252,91.288,91.218,91.238,1511865970.0
2005-08-23 08:10:00,91.254,91.297,91.238,91.286,984813178.0
2005-08-23 08:15:00,91.289,91.375,91.27,91.375,1107196556.0
2005-08-23 08:20:00,91.384,91.417,91.369,91.381,920227022.0
2005-08-23 08:25:00,91.381,91.404,91.36,91.36,1881064003.0
2005-08-23 08:30:00,91.356,91.386,91.351,91.38,1273368403.0
2005-08-23 08:35:00,91.368,91.413,91.353,91.37,847765850.0
2005-08-23 08:40:00,91.36,91.379,91.318,91.329,1353418345.0
2005-08-23 08:45:00,91.331,91.411,91.318,91.406,1360372991.0
2005-08-23 08:50:00,91.417,91.425,91.357,91.37,1316065281.0
2005-08-23 08:55:00,91.367,91.391,91.358,91.36,1135255791.0
2005-08-23 09:00:00,91.357,91.413,91.343,91.397,1464965279.0
2005-08-23 09:05:00,91.377,91.44,91.37,91.409,2093683127.0
2005-08-23 09:10:00,91.414,91.461,91.411,91.42,1324474795.0
2005-08-23 09:15:00,91.425,91.443,91.405,91.436,651512471.0
2005-08-23 09:20:00,91.439,91.45,91.419,91.443,1077241390.0
2005-08-23 09:25:00,91.434,91.461,91.414,91.449,1320850638.0
2005-08-23 09:30:00,91.451,91.516,91.417,91.472,1338514696.0
2005-08-23 09:35:00,91.474,91.489,91.445,91.455,1247998475.0
2005-08-23 09:40:00,91.45,91.472,91.425,91.426,772720435.0
2005-08-23 09:45:00,91.434,91.453,91.387,91.418,567778860.0
2005-08-23 09:50:00,91.43,91.44,91.405,91.413,424345471.0
2005-08-23 09:55:00,91.42,91.42,91.321,91.347,992845413.0
2005-08-23 10:00:00,91.345,91.369,91.303,91.36,1028631467.0
2005-08-23 10:05:00,91.355,91.38,91.331,91.36,1080367313.0
2005-08-23 10:10:00,91.36,91.421,91.353,91.402,381662035.0
2005-08-23 10:15:00,91.415,91.436,91.34,91.385,1254218805.0
2005-08-23 10:20:00,91.384,91.44,91.353,91.396,1030879842.0
2005-08-23 10:25:00,91.398,91.446,91.341,91.417,802730641.0
2005-08-23 10:30:00,91.418,91.492,91.418,91.472,875825448.0
2005-08-23 10:35:00,91.474,91.486,91.412,91.458,789037130.0
2005-08-23 10:40:00,91.462,91.512,91.442,91.499,1453516302.0
2005-08-23 10:45:00,91.496,91.527,91.452,91.488,1743836086.0
2005-08-23 10:50:00,91.47,91.539,91.443,91.497,1825306504.0
2005-08-23 10:55:00,91.487,91.5,91.443,91.488,1082351875.0
2005-08-23 11:00:00,91.475,91.502,91.439,91.485,1836409964.0
2005-08-23 11:05:00,91.487,91.53,91.433,91.53,1889775646.0
2005-08-23 11:10:00,91.531,91.564,91.492,91.559,1896797547.0
2005-08-23 11:15:00,91.561,91.562,91.49,91.495,707334380.0
2005-08-23 11:20:00,91.496,91.515,91.476,91.483,1476010042.0
2005-08-23 11:25:00,91.492,91.5,91.459,91.5,2350025872.0
2005-08-23 11:30:00,91.502,91.528,91.45,91.495,837858035.0
2005-08-23 11:35:00,91.489,91.528,91.455,91.525,2243091085.0
2005-08-23 11:40:00,91.529,91.533,91.483,91.525,1578162595.0
2005-08-23 11:45:00,91.497,91.544,91.488,91.529,1140982807.0
2005-08-23 11:50:00,91.542,91.552,91.501,91.507,2292604730.0
2005-08-23 11:55:00,91.515,91.554,91.493,91.517,1706839585.0
2005-08-23 12:00:00,91.507,91.536,91.507,91.535,1602412391.0
2005-08-23 12:05:00,91.528,91.53,91.412,91.412,2192164495.0
2005-08-23 12:10:00,91.419,91.502,91.419,91.48,1060110820.0
2005-08-23 12:15:00,91.49,91.505,91.466,91.5,1008631494.0
2005-08-23 12:20:00,91.502,91.562,91.473,91.549,657897090.0
2005-08-23 12:25:00,91.556,91.589,91.537,91.578,714297256.0
2005-08-23 12:30:00,91.588,91.656,91.532,91.651,990529129.0
2005-08-23 12:35:00,91.654,91.655,91.576,91.6,981485999.0
2005-08-23 12:40:00,91.595,91.615,91.576,91.582,1985245188.0
2005-08-23 12:45:00,91.598,91.648,91.576,91.635,1454507403.0
2005-08-23 12:50:00,91.638,91.764,91.638,91.715,1857666988.0
2005-08-23 12:55:00,91.724,91.762,91.642,91.65,1760761041.0
2005-08-23 13:00:00,91.67,91.711,91.618,91.692,2008109834.0
2005-08-23 13:05:00,91.703,91.703,91.627,91.68,2182583097.0
2005-08-23 13:10:00,91.675,91.729,91.639,91.7,2133228330.0
2005-08-23 13:15:00,91.693,91.709,91.647,91.686,2055373469.0
2005-08-23 13:20:00,91.673,91.725,91.658,91.725,1833940146.0
2005-08-23 13:25:00,91.727,91.736,91.634,91.688,1632652957.0
2005-08-23 13:30:00,91.697,91.698,91.603,91.68,1803183810.0
2005-08-23 13:35:00,91.691,91.691,91.601,91.66,1295785561.0
2005-08-23 13:40:00,91.67,91.67,91.586,91.664,1392228323.0
2005-08-23 13:45:00,91.681,91.748,91.628,91.683,2094320493.0
2005-08-23 13:50:00,91.676,91.706,91.637,91.672,2054475566.0
2005-08-23 13:55:00,91.674,91.715,91.602,91.705,2569607628.0
2005-08-23 14:00:00,91.702,91.771,91.655,91.722,2401864785.0
2005-08-23 14:05:00,91.727,91.754,91.679,91.679,1691267330.0
2005-08-23 14:10:00,91.688,91.731,91.637,91.684,993986448.0
2005-08-23 14:15:00,91.698,91.724,91.64,91.715,1198015043.0
2005-08-23 14:20:00,91.722,91.722,91.605,91.659,844988942.0
2005-08-23 14:25:00,91.675,91.688,91.616,91.647,1337877498.0
2005-08-23 14:30:00,91.587,91.684,91.583,91.666,1481632482.0
2005-08-23 14:35:00,91.645,91.645,91.584,91.602,1113409557.0
2005-08-23 14:40:00,91.603,91.631,91.539,91.585,1035122117.0
2005-08-23 14:45:00,91.584,91.584,91.519,91.547,1276652476.0
2005-08-23 14:50:00,91.55,91.621,91.545,91.565,1052015111.0
2005-08-23 14:55:00,91.564,91.602,91.506,91.569,1901219724.0
2005-08-23 15:00:00,91.585,91.59,91.522,91.569,1193510495.0
2005-08-23 15:05:00,91.557,91.557,91.478,91.515,763100196.0
2005-08-23 15:10:00,91.531,91.545,91.465,91.536,956211731.0
2005-08-23 15:15:00,91.544,91.584,91.53,91.575,800934053.0
2005-08-23 15:20:00,91.563,91.594,91.529,91.53,880683445.0
2005-08-23 15:25:00,91.514,91.538,91.474,91.522,459694307.0
2005-08-23 15:30:00,91.525,91.584,91.522,91.566,621731116.0
2005-08-23 15:35:00,91.577,91.648,91.565,91.643,371119498.0
2005-08-23 15:40:00,91.639,91.805,91.639,91.754,590934657.0
2005-08-23 15:45:00,91.747,91.771,91.701,91.736,976957677.0
2005-08-23 15:50:00,91.748,91.817,91.729,91.814,1047713148.0
2005-08-23 15:55:00,91.822,91.881,91.792,91.808,1701624223.0
2005-08-23 16:00:00,91.806,91.924,91.792,91.907,914112698.0
2005-08-23 16:05:00,91.915,91.922,91.825,91.863,728430921.0
2005-08-23 16:10:00,91.875,91.886,91.822,91.871,976875420.0
2005-08-23 16:15:00,91.867,91.875,91.827,91.873,494361996.0
2005-08-23 16:20:00,91.868,91.888,91.807,91.849,507637859.0
2005-08-23 16:25:00,91.843,91.848,91.752,91.793,933636096.0
2005-08-23 16:30:00,91.791,91.824,91.771,91.802,591212505.0
2005-08-23 16:35:00,91.797,91.839,91.769,91.802,1035176551.0
2005-08-23 16:40:00,91.81,91.817,91.783,91.8,640361684.0
2005-08-23 16:45:00,91.795,91.795,91.703,91.757,680660071.0
2005-08-23 16:50:00,91.738,91.772,91.713,91.772,709382813.0
2005-08-23 16:55:00,91.761,91.812,91.752,91.81,717223751.0
2005-08-23 17:00:00,91.82,91.83,91.752,91.779,854115099.0
2005-08-23 17:05:00,91.792,91.868,91.774,91.774,710575128.0
2005-08-23 17:10:00,91.765,91.803,91.706,91.753,518002120.0
2005-08-23 17:15:00,91.765,91.786,91.743,91.751,634701677.0
2005-08-23 17:20:00,91.76,91.777,91.747,91.762,834435418.0
2005-08-23 17:25:00,91.755,91.795,91.718,91.758,1078370892.0
2005-08-23 17:30:00,91.751,91.751,91.656,91.705,422043977.0
2005-08-23 17:35:00,91.708,91.717,91.606,91.652,491719848.0
2005-08-23 17:40:00,91.656,91.678,91.605,91.626,599246541.0
2005-08-23 17:45:00,91.627,91.67,91.561,91.619,1052374328.0
2005-08-23 17:50:00,91.605,91.68,91.605,91.649,446478747.0
2005-08-23 17:55:00,91.648,91.689,91.644,91.684,793984130.0
2005-08-23 18:00:00,91.686,91.69,91.61,91.654,995620745.0
2005-08-23 18:05:00,91.657,91.682,91.621,91.668,819240440.0
2005-08-23 18:10:00,91.667,91.71,91.612,91.692,1054415129.0
2005-08-23 18:15:00,91.696,91.718,91.667,91.667,572040077.0
2005-08-23 18:20:00,91.607,91.68,91.607,91.658,586030039.0
2005-08-23 18:25:00,91.648,91.682,91.62,91.682,454056354.0
2005-08-23 18:30:00,91.685,91.7,91.654,91.654,352449050.0
2005-08-23 18:35:00,91.638,91.655,91.614,91.637,410635327.0
2005-08-23 18:40:00,91.611,91.646,91.608,91.639,494430826.0
2005-08-23 18:45:00,91.647,91.664,91.588,91.65,380884176.0
2005-08-23 18:50:00,91.647,91.662,91.605,91.631,505903999.0
2005-08-23 18:55:00,91.634,91.642,91.595,91.605,648821509.0
2005-08-23 19:00:00,91.599,91.617,91.575,91.583,661270437.0
2005-08-23 19:05:00,91.59,91.663,91.585,91.647,463635465.0
2005-08-23 19:10:00,91.649,91.657,91.615,91.615,435283143.0
2005-08-23 19:15:00,91.608,91.623,91.589,91.6,538374761.0
2005-08-23 19:20:00,91.605,91.605,91.557,91.573,835169022.0
2005-08-23 19:25:00,91.555,91.62,91.555,91.611,624761919.0
2005-08-23 19:30:00,91.62,91.62,91.567,91.579,838294450.0
2005-08-23 19:35:00,91.574,91.62,91.559,91.618,530908694.0
2005-08-23 19:40:00,91.615,91.625,91.58,91.607,563632584.0
2005-08-23 19:45:00,91.598,91.613,91.556,91.597,564000194.0
2005-08-23 19:50:00,91.591,91.597,91.572,91.591,559223439.0
2005-08-23 19:55:00,91.591,91.591,91.546,91.546,372408483.0
2005-08-23 20:00:00,91.553,91.588,91.528,91.588,353298353.0
2005-08-23 20:05:00,91.582,91.607,91.537,91.603,419504076.0
2005-08-23 20:10:00,91.601,91.622,91.569,91.597,296077530.0
2005-08-23 20:15:00,91.606,91.606,91.536,91.582,443487460.0
2005-08-23 20:20:00,91.567,91.575,91.544,91.569,697888414.0
2005-08-23 20:25:00,91.555,91.628,91.552,91.614,503396248.0
2005-08-23 20:30:00,91.604,91.64,91.587,91.605,357741017.0
2005-08-23 20:35:00,91.604,91.648,91.595,91.631,352537206.0
2005-08-23 20:40:00,91.63,91.739,91.624,91.725,435689475.0
2005-08-23 20:45:00,91.74,91.759,91.697,91.733,513209448.0
2005-08-23 20:50:00,91.742,91.742,91.686,91.69,455899352.0
2005-08-23 20:55:00,91.697,91.705,91.64,91.658,615886841.0
2005-08-23 21:00:00,91.639,91.669,91.637,91.666,519522771.0
2005-08-23 21:05:00,91.679,91.695,91.662,91.685,283370117.0
2005-08-23 21:10:00,91.692,91.726,91.658,91.71,522911590.0
2005-08-23 21:15:00,91.7,91.7,91.633,91.68,309799879.0
2005-08-23 21:20:00,91.678,91.729,91.665,91.718,345633846.0
2005-08-23 21:25:00,91.713,91.721,91.687,91.72,477721240.0
2005-08-23 21:30:00,91.725,91.725,91.7,91.716,372735807.0
2005-08-23 21:35:00,91.71,91.715,91.683,91.69,418712134.0
2005-08-23 21:40:00,91.708,91.727,91.696,91.727,423347385.0
2005-08-23 21:45:00,91.713,91.732,91.703,91.715,476644824.0
2005-08-23 21:50:00,91.717,91.722,91.68,91.703,590766021.0
2005-08-23 21:55:00,91.703,91.717,91.692,91.717,1229167999.0
2005-08-23 22:00:00,91.723,91.725,91.685,91.703,391478976.0
2005-08-23 22:05:00,91.707,91.725,91.685,91.709,506999169.0
2005-08-23 22:10:00,91.71,91.722,91.702,91.722,350303795.0
2005-08-23 22:15:00,91.71,91.725,91.68,91.701,406303544.0
2005-08-23 22:20:00,91.71,91.712,91.678,91.707,446147671.0
2005-08-23 22:25:00,91.703,91.706,91.638,91.68,486578335.0
2005-08-23 22:30:00,91.685,91.717,91.672,91.714,906039513.0
2005-08-23 22:35:00,91.702,91.707,91.673,91.693,1000577504.0
2005-08-23 22:40:00,91.701,91.717,91.688,91.71,803284628.0
2005-08-23 22:45:00,91.707,91.713,91.664,91.668,461718207.0
2005-08-23 22:50:00,91.672,91.692,91.649,91.673,809098293.0
2005-08-23 22:55:00,91.689,91.712,91.673,91.711,425539590.0
2005-08-23 23:20:00,91.722,91.82,91.722,91.82,346249196.0
2005-08-23 23:25:00,91.823,91.825,91.752,91.777,718638581.0
2005-08-23 23:30:00,91.777,91.793,91.742,91.743,610543141.0
2005-08-23 23:35:00,91.753,91.787,91.736,91.77,421492893.0
2005-08-23 23:40:00,91.773,91.78,91.747,91.747,325709164.0
2005-08-23 23:45:00,91.744,91.762,91.737,91.753,455835869.0
2005-08-23 23:50:00,91.76,91.779,91.736,91.774,358946116.0
2005-08-23 23:55:00,91.775,91.79,91.759,91.784,912364116.0
2005-08-24 00:00:00,91.772,91.795,91.696,91.737,631123530.0
2005-08-24 00:05:00,91.74,91.751,91.72,91.74,521275208.0
2005-08-24 00:10:00,91.75,91.757,91.74,91.753,601169491.0
2005-08-24 00:15:00,91.752,91.76,91.732,91.735,980455266.0
2005-08-24 00:20:00,91.735,91.78,91.735,91.775,509040048.0
2005-08-24 00:25:00,91.778,91.8,91.75,91.753,515155813.0
2005-08-24 00:30:00,91.761,91.778,91.752,91.758,795333628.0
2005-08-24 00:35:00,91.756,91.775,91.75,91.765,1006836125.0
2005-08-24 00:40:00,91.762,91.769,91.725,91.73,754388439.0
2005-08-24 00:45:00,91.73,91.74,91.689,91.712,932308556.0
2005-08-24 00:50:00,91.71,91.732,91.693,91.727,1378060056.0
2005-08-24 00:55:00,91.719,91.735,91.69,91.695,2065493660.0
2005-08-24 01:00:00,91.702,91.733,91.7,91.73,1790333436.0
2005-08-24 01:05:00,91.726,91.735,91.711,91.723,903064208.0
2005-08-24 01:10:00,91.73,91.742,91.717,91.735,905334050.0
2005-08-24 01:15:00,91.733,91.745,91.725,91.73,2150725786.0
2005-08-24 01:20:00,91.736,91.774,91.729,91.773,1026317735.0
2005-08-24 01:25:00,91.774,91.805,91.764,91.787,1711852533.0
2005-08-24 01:30:00,91.783,91.795,91.744,91.763,1745257367.0
2005-08-24 01:35:00,91.77,91.81,91.755,91.792,1478229829.0
2005-08-24 01:40:00,91.789,91.817,91.779,91.795,943424881.0
2005-08-24 01:45:00,91.797,91.807,91.761,91.801,1350563320.0
2005-08-24 01:50:00,91.8,91.85,91.8,91.825,848665455.0
2005-08-24 01:55:00,91.825,91.858,91.804,91.807,675562979.0
2005-08-24 02:00:00,91.813,91.88,91.81,91.869,677131062.0
2005-08-24 02:05:00,91.881,91.941,91.824,91.937,571519948.0
2005-08-24 02:10:00,91.928,91.939,91.89,91.922,435683192.0
2005-08-24 02:15:00,91.92,91.92,91.845,91.858,612638031.0
2005-08-24 02:20:00,91.86,91.904,91.852,91.897,624399553.0
2005-08-24 02:25:00,91.898,91.943,91.858,91.92,793222875.0
2005-08-24 02:30:00,91.931,91.96,91.912,91.942,837137416.0
2005-08-24 02:35:00,91.952,91.961,91.919,91.92,427067672.0
2005-08-24 02:40:00,91.922,91.956,91.869,91.947,586765331.0
2005-08-24 02:45:00,91.931,91.935,91.891,91.904,459063560.0
2005-08-24 02:50:00,91.897,91.911,91.869,91.881,494658809.0
2005-08-24 02:55:00,91.883,91.906,91.874,91.89,409485765.0
2005-08-24 03:00:00,91.88,91.901,91.851,91.898,427409476.0
2005-08-24 03:05:00,91.904,91.933,91.881,91.91,316291587.0
2005-08-24 03:10:00,91.908,91.918,91.853,91.913,549857479.0
2005-08-24 03:15:00,91.91,91.926,91.879,91.879,891027927.0
2005-08-24 03:20:00,91.874,91.901,91.867,91.901,579690915.0
2005-08-24 03:25:00,91.905,91.932,91.866,91.929,489552350.0
2005-08-24 03:30:00,91.937,91.954,91.919,91.94,841635065.0
2005-08-24 03:35:00,91.946,92.027,91.939,92.013,916750213.0
2005-08-24 03:40:00,92.005,92.014,91.982,91.997,874871699.0
2005-08-24 03:45:00,91.973,92.046,91.973,92.031,920598354.0
2005-08-24 03:50:00,92.045,92.077,91.988,92.004,1136123226.0
2005-08-24 03:55:00,92.012,92.062,92.008,92.025,2073628134.0
2005-08-24 04:00:00,92.03,92.041,91.947,91.955,1630981116.0
2005-08-24 04:05:00,91.948,91.978,91.94,91.967,996570961.0
2005-08-24 04:10:00,91.967,92.086,91.958,92.035,1454618726.0
2005-08-24 04:15:00,92.022,92.094,92.009,92.09,1807893362.0
2005-08-24 04:20:00,92.087,92.1,92.057,92.075,995593745.0
2005-08-24 04:25:00,92.069,92.089,92.047,92.053,1541014821.0
2005-08-24 04:30:00,92.052,92.07,92.032,92.039,1651413437.0
2005-08-24 04:35:00,92.05,92.062,92.029,92.045,1465628702.0
2005-08-24 04:40:00,92.045,92.064,92.03,92.062,996356309.0
2005-08-24 04:45:00,92.053,92.086,92.046,92.079,1468720216.0
2005-08-24 04:50:00,92.088,92.114,92.048,92.048,611800967.0
2005-08-24 04:55:00,92.046,92.065,92.043,92.051,579596540.0
2005-08-24 05:00:00,92.055,92.062,92.01,92.034,968528516.0
2005-08-24 05:05:00,92.033,92.033,91.997,92.003,711752194.0
2005-08-24 05:10:00,92.001,92.025,91.992,92.025,682442067.0
2005-08-24 05:15:00,92.022,92.028,91.991,92.02,911931641.0
2005-08-24 05:20:00,92.013,92.023,91.985,92.016,1067724924.0
2005-08-24 05:25:00,92.012,92.035,92.005,92.015,1079173465.0
2005-08-24 05:30:00,92.015,92.05,92.011,92.04,1241735591.0
2005-08-24 05:35:00,92.05,92.082,92.05,92.075,1195035869.0
2005-08-24 05:40:00,92.075,92.075,92.027,92.03,1012813223.0
2005-08-24 05:45:00,92.019,92.035,92.0,92.035,825577549.0
2005-08-24 05:50:00,92.032,92.14,92.031,92.135,1422902957.0
2005-08-24 05:55:00,92.126,92.178,92.126,92.141,632148181.0
2005-08-24 06:00:00,92.122,92.142,92.033,92.033,1236151879.0
2005-08-24 06:05:00,92.02,92.032,91.973,92.001,1218648447.0
2005-08-24 06:10:00,92.005,92.044,91.996,92.021,981006479.0
2005-08-24 06:15:00,92.016,92.053,91.967,91.98,1730305532.0
2005-08-24 06:20:00,91.963,91.976,91.925,91.943,832156714.0
2005-08-24 06:25:00,91.95,91.976,91.947,91.973,2081582370.0
2005-08-24 06:30:00,91.958,91.972,91.93,91.966,2382236914.0
2005-08-24 06:35:00,91.967,92.035,91.955,92.018,3360601783.0
2005-08-24 06:40:00,92.01,92.037,91.957,92.012,2658020106.0
2005-08-24 06:45:00,92.009,92.02,91.979,91.986,2127898576.0
2005-08-24 06:50:00,91.99,92.011,91.939,91.943,3541594128.0
2005-08-24 06:55:00,91.952,91.975,91.921,91.971,2729293118.0
2005-08-24 07:00:00,91.969,91.994,91.934,91.946,2443235388.0
2005-08-24 07:05:00,91.952,91.956,91.925,91.945,1663840020.0
2005-08-24 07:10:00,91.943,91.962,91.928,91.947,930006489.0
2005-08-24 07:15:00,91.945,91.984,91.935,91.977,1139406900.0
2005-08-24 07:20:00,91.969,91.999,91.943,91.943,694395640.0
2005-08-24 07:25:00,91.957,91.96,91.928,91.95,1058698753.0
2005-08-24 07:30:00,91.947,92.001,91.937,91.98,2033573713.0
2005-08-24 07:35:00,91.985,92.009,91.97,91.98,1453792532.0
2005-08-24 07:40:00,91.98,91.982,91.946,91.955,2045069914.0
2005-08-24 07:45:00,91.96,91.985,91.951,91.956,1381357071.0
2005-08-24 07:50:00,91.956,92.033,91.956,92.023,1568238072.0
2005-08-24 07:55:00,92.013,92.029,91.98,91.997,1368196643.0
2005-08-24 08:00:00,92.0,92.023,91.973,92.006,2301043107.0
2005-08-24 08:05:00,92.022,92.051,92.0,92.008,1529071581.0
2005-08-24 08:10:00,92.007,92.018,91.977,91.977,990278764.0
2005-08-24 08:15:00,91.989,92.063,91.989,92.051,1055180667.0
2005-08-24 08:20:00,92.051,92.057,91.996,92.04,973601937.0
2005-08-24 08:25:00,92.044,92.065,92.012,92.053,1843873454.0
2005-08-24 08:30:00,92.053,92.072,91.969,91.982,1255208266.0
2005-08-24 08:35:00,91.979,92.046,91.979,92.027,781921636.0
2005-08-24 08:40:00,92.029,92.069,92.028,92.065,1378846123.0
2005-08-24 08:45:00,92.07,92.097,92.058,92.065,1425278966.0
2005-08-24 08:50:00,92.064,92.078,92.026,92.033,1041610779.0
2005-08-24 08:55:00,92.028,92.046,92.014,92.018,1207193686.0
2005-08-24 09:00:00,92.027,92.084,92.009,92.034,1326314649.0
2005-08-24 09:05:00,92.016,92.083,92.011,92.065,2025021963.0
2005-08-24 09:10:00,92.064,92.097,92.008,92.02,1480879344.0
2005-08-24 09:15:00,92.035,92.059,92.019,92.023,612782897.0
2005-08-24 09:20:00,92.018,92.034,91.971,92.004,1097788223.0
2005-08-24 09:25:00,91.995,92.037,91.987,92.023,1125581907.0
2005-08-24 09:30:00,92.043,92.067,92.02,92.027,1278491756.0
2005-08-24 09:35:00,92.039,92.091,92.021,92.066,1331455081.0
2005-08-24 09:40:00,92.065,92.149,92.065,92.149,928020674.0
2005-08-24 09:45:00,92.142,92.145,92.089,92.133,548465341.0
2005-08-24 09:50:00,92.132,92.227,92.131,92.205,483055803.0
2005-08-24 09:55:00,92.215,92.218,92.185,92.197,1264693235.0
2005-08-24 10:00:00,92.196,92.225,92.121,92.21,835118632.0
2005-08-24 10:05:00,92.218,92.257,92.188,92.244,1209586972.0
2005-08-24 10:10:00,92.239,92.253,92.18,92.21,442801723.0
2005-08-24 10:15:00,92.2,92.209,92.134,92.169,1217406269.0
2005-08-24 10:20:00,92.158,92.167,92.047,92.05,891691735.0
2005-08-24 10:25:00,92.057,92.11,92.017,92.053,759065670.0
2005-08-24 10:30:00,92.053,92.078,92.018,92.069,764448618.0
2005-08-24 10:35:00,92.072,92.099,92.04,92.089,898761804.0
2005-08-24 10:40:00,92.09,92.096,92.013,92.058,1055293322.0
2005-08-24 10:45:00,92.073,92.099,92.036,92.089,1657329044.0
2005-08-24 10:50:00,92.08,92.108,92.035,92.079,1862391152.0
2005-08-24 10:55:00,92.082,92.132,92.061,92.132,872452716.0
2005-08-24 11:00:00,92.115,92.181,92.099,92.162,1737915825.0
2005-08-24 11:05:00,92.165,92.165,92.11,92.143,1874509406.0
2005-08-24 11:10:00,92.14,92.185,92.135,92.185,2033813903.0
2005-08-24 11:15:00,92.189,92.201,92.135,92.149,1248146242.0
2005-08-24 11:20:00,92.153,92.17,92.127,92.157,1397199462.0
2005-08-24 11:25:00,92.16,92.173,92.129,92.138,2288103032.0
2005-08-24 11:30:00,92.128,92.17,92.088,92.168,1054894981.0
2005-08-24 11:35:00,92.179,92.222,92.173,92.193,2185394682.0
2005-08-24 11:40:00,92.18,92.183,92.123,92.139,1615025449.0
2005-08-24 11:45:00,92.141,92.167,92.12,92.163,1202639963.0
2005-08-24 11:50:00,92.181,92.264,92.181,92.192,2095487430.0
2005-08-24 11:55:00,92.191,92.191,92.093,92.095,1712086633.0
2005-08-24 12:00:00,92.09,92.15,92.09,92.13,2040066527.0
2005-08-24 12:05:00,92.128,92.183,92.114,92.155,2216062073.0
2005-08-24 12:10:00,92.17,92.282,92.167,92.262,1249719989.0
2005-08-24 12:15:00,92.262,92.262,92.23,92.25,1111544904.0
2005-08-24 12:20:00,92.253,92.28,92.207,92.222,1014288590.0
2005-08-24 12:25:00,92.227,92.235,92.182,92.235,900367479.0
2005-08-24 12:30:00,92.24,92.24,92.194,92.196,1025126585.0
2005-08-24 12:35:00,92.2,92.2,92.152,92.186,1169939598.0
2005-08-24 12:40:00,92.187,92.207,92.136,92.145,2193153096.0
2005-08-24 12:45:00,92.163,92.19,92.13,92.173,1759795143.0
2005-08-24 12:50:00,92.17,92.219,92.162,92.192,1789033605.0
2005-08-24 12:55:00,92.2,92.225,92.143,92.152,1709519030.0
2005-08-24 13:00:00,92.171,92.232,92.115,92.195,1997359046.0
2005-08-24 13:05:00,92.215,92.24,92.143,92.231,2185789538.0
2005-08-24 13:10:00,92.226,92.237,92.129,92.223,2038454665.0
2005-08-24 13:15:00,92.213,92.222,92.162,92.21,2194606734.0
2005-08-24 13:20:00,92.201,92.262,92.187,92.247,1661132939.0
2005-08-24 13:25:00,92.237,92.281,92.197,92.281,1515573749.0
2005-08-24 13:30:00,92.29,92.299,92.211,92.25,1773966302.0
2005-08-24 13:35:00,92.255,92.265,92.199,92.242,1505723554.0
2005-08-24 13:40:00,92.255,92.271,92.203,92.239,1381520576.0
2005-08-24 13:45:00,92.241,92.243,92.143,92.189,2383799784.0
2005-08-24 13:50:00,92.185,92.23,92.143,92.191,1781302067.0
2005-08-24 13:55:00,92.201,92.214,92.128,92.195,2804145949.0
2005-08-24 14:00:00,92.194,92.214,92.118,92.161,2461007295.0
2005-08-24 14:05:00,92.171,92.226,92.125,92.199,1641907348.0
2005-08-24 14:10:00,92.199,92.229,92.152,92.207,1284011568.0
2005-08-24 14:15:00,92.201,92.218,92.132,92.195,1196091743.0
2005-08-24 14:20:00,92.2,92.213,92.162,92.203,742872622.0
2005-08-24 14:25:00,92.2,92.207,92.148,92.195,1406462617.0
2005-08-24 14:30:00,92.148,92.229,92.094,92.172,1264971355.0
2005-08-24 14:35:00,92.174,92.22,92.147,92.22,1007924137.0
2005-08-24 14:40:00,92.229,92.284,92.213,92.284,919226987.0
2005-08-24 14:45:00,92.264,92.301,92.217,92.277,1334635887.0
2005-08-24 14:50:00,92.283,92.337,92.266,92.315,1104640307.0
2005-08-24 14:55:00,92.312,92.359,92.248,92.34,1948120528.0
2005-08-24 15:00:00,92.331,92.383,92.252,92.314,1134339210.0
2005-08-24 15:05:00,92.309,92.323,92.26,92.285,810719833.0
2005-08-24 15:10:00,92.297,92.31,92.214,92.275,955056279.0
2005-08-24 15:15:00,92.282,92.301,92.246,92.251,955917371.0
2005-08-24 15:20:00,92.227,92.227,92.162,92.168,849559039.0
2005-08-24 15:25:00,92.17,92.197,92.148,92.197,505403780.0
2005-08-24 15:30:00,92.192,92.25,92.171,92.239,677732431.0
2005-08-24 15:35:00,92.231,92.231,92.129,92.134,412997919.0
2005-08-24 15:40:00,92.106,92.127,92.034,92.039,545711489.0
2005-08-24 15:45:00,92.057,92.133,92.057,92.115,864527794.0
2005-08-24 15:50:00,92.128,92.169,92.118,92.165,1052430892.0
2005-08-24 15:55:00,92.167,92.244,92.144,92.23,1698834427.0
2005-08-24 16:00:00,92.221,92.246,92.143,92.182,814114554.0
2005-08-24 16:05:00,92.183,92.197,92.167,92.19,573070965.0
2005-08-24 16:10:00,92.196,92.286,92.189,92.273,886614258.0
2005-08-24 16:15:00,92.283,92.339,92.278,92.295,516752936.0
2005-08-24 16:20:00,92.287,92.303,92.226,92.251,631058765.0
2005-08-24 16:25:00,92.25,92.259,92.157,92.192,793678575.0
2005-08-24 16:30:00,92.19,92.261,92.19,92.229,593145772.0
2005-08-24 16:35:00,92.226,92.247,92.166,92.228,1013110129.0
2005-08-24 16:40:00,92.246,92.272,92.193,92.205,590986101.0
2005-08-24 16:45:00,92.202,92.233,92.185,92.208,890739177.0
2005-08-24 16:50:00,92.205,92.241,92.199,92.218,614876352.0
2005-08-24 16:55:00,92.216,92.223,92.154,92.169,523260462.0
2005-08-24 17:00:00,92.17,92.177,92.087,92.111,824341263.0
2005-08-24 17:05:00,92.122,92.158,92.103,92.127,675201747.0
2005-08-24 17:10:00,92.131,92.185,92.102,92.167,563232545.0
2005-08-24 17:15:00,92.166,92.176,92.134,92.146,765944282.0
2005-08-24 17:20:00,92.165,92.213,92.162,92.21,679272664.0
2005-08-24 17:25:00,92.201,92.203,92.088,92.13,1088397718.0
2005-08-24 17:30:00,92.127,92.176,92.08,92.175,555999373.0
2005-08-24 17:35:00,92.165,92.165,92.064,92.119,412036868.0
2005-08-24 17:40:00,92.125,92.184,92.113,92.162,696599826.0
2005-08-24 17:45:00,92.167,92.219,92.136,92.174,838446614.0
2005-08-24 17:50:00,92.181,92.265,92.181,92.24,480223032.0
2005-08-24 17:55:00,92.238,92.272,92.23,92.242,773513478.0
2005-08-24 18:00:00,92.254,92.262,92.192,92.243,833773170.0
2005-08-24 18:05:00,92.243,92.249,92.169,92.225,917436011.0
2005-08-24 18:10:00,92.215,92.247,92.156,92.247,940062133.0
2005-08-24 18:15:00,92.247,92.249,92.173,92.177,413002398.0
2005-08-24 18:20:00,92.111,92.217,92.111,92.191,369887653.0
2005-08-24 18:25:00,92.184,92.193,92.159,92.191,472650531.0
2005-08-24 18:30:00,92.192,92.193,92.109,92.139,396524741.0
2005-08-24 18:35:00,92.145,92.18,92.125,92.158,585635175.0
2005-08-24 18:40:00,92.136,92.205,92.136,92.156,708545305.0
2005-08-24 18:45:00,92.172,92.187,92.126,92.179,449986763.0
2005-08-24 18:50:00,92.175,92.199,92.126,92.193,457094957.0
2005-08-24 18:55:00,92.19,92.22,92.176,92.215,592180157.0
2005-08-24 19:00:00,92.211,92.242,92.211,92.214,676430991.0
2005-08-24 19:05:00,92.206,92.219,92.188,92.206,464058946.0
2005-08-24 19:10:00,92.213,92.253,92.201,92.236,389536527.0
2005-08-24 19:15:00,92.234,92.249,92.221,92.244,712255080.0
2005-08-24 19:20:00,92.25,92.365,92.236,92.365,856121142.0
2005-08-24 19:25:00,92.361,92.451,92.335,92.451,600427420.0
2005-08-24 19:30:00,92.473,92.475,92.352,92.365,794112081.0
2005-08-24 19:35:00,92.356,92.388,92.342,92.388,451881616.0
2005-08-24 19:40:00,92.389,92.415,92.386,92.4,668597579.0
2005-08-24 19:45:00,92.388,92.47,92.382,92.465,619835645.0
2005-08-24 19:50:00,92.464,92.527,92.456,92.507,513738951.0
2005-08-24 19:55:00,92.496,92.496,92.42,92.42,506558266.0
2005-08-24 20:00:00,92.416,92.442,92.392,92.413,304422230.0
2005-08-24 20:05:00,92.418,92.424,92.378,92.395,469575491.0
2005-08-24 20:10:00,92.386,92.39,92.34,92.362,536250344.0
2005-08-24 20:15:00,92.36,92.413,92.348,92.393,334720756.0
2005-08-24 20:20:00,92.397,92.41,92.377,92.379,657225701.0
2005-08-24 20:25:00,92.367,92.4,92.361,92.369,429183986.0
2005-08-24 20:30:00,92.368,92.394,92.341,92.354,440217341.0
2005-08-24 20:35:00,92.367,92.403,92.361,92.384,398359410.0
2005-08-24 20:40:00,92.382,92.418,92.367,92.379,472651111.0
2005-08-24 20:45:00,92.394,92.414,92.354,92.401,495316313.0
2005-08-24 20:50:00,92.415,92.425,92.387,92.4,422623817.0
2005-08-24 20:55:00,92.405,92.412,92.37,92.403,717682409.0
2005-08-24 21:00:00,92.391,92.468,92.382,92.45,487038047.0
2005-08-24 21:05:00,92.439,92.458,92.405,92.408,331488457.0
2005-08-24 21:10:00,92.42,92.456,92.393,92.408,594169251.0
2005-08-24 21:15:00,92.398,92.44,92.37,92.425,443219507.0
2005-08-24 21:20:00,92.423,92.439,92.403,92.439,382646169.0
2005-08-24 21:25:00,92.443,92.455,92.416,92.42,364693015.0
2005-08-24 21:30:00,92.418,92.428,92.393,92.423,492811744.0
2005-08-24 21:35:00,92.421,92.443,92.415,92.443,519170717.0
2005-08-24 21:40:00,92.439,92.456,92.405,92.42,350992862.0
2005-08-24 21:45:00,92.403,92.45,92.403,92.427,524068272.0
2005-08-24 21:50:00,92.426,92.474,92.41,92.456,470045145.0
2005-08-24 21:55:00,92.451,92.48,92.437,92.47,1302694731.0
2005-08-24 22:00:00,92.466,92.466,92.421,92.436,365495359.0
2005-08-24 22:05:00,92.424,92.603,92.421,92.576,559173590.0
2005-08-24 22:10:00,92.575,92.594,92.518,92.535,425167991.0
2005-08-24 22:15:00,92.521,92.545,92.505,92.543,429123107.0
2005-08-24 22:20:00,92.55,92.574,92.545,92.571,492401941.0
2005-08-24 22:25:00,92.577,92.612,92.538,92.563,584944702.0
2005-08-24 22:30:00,92.579,92.591,92.535,92.55,851033773.0
2005-08-24 22:35:00,92.545,92.547,92.504,92.517,1013543555.0
2005-08-24 22:40:00,92.529,92.556,92.525,92.535,791365637.0
2005-08-24 22:45:00,92.533,92.535,92.505,92.518,389488306.0
2005-08-24 22:50:00,92.518,92.525,92.479,92.496,764022988.0
2005-08-24 22:55:00,92.523,92.551,92.503,92.53,563206832.0
2005-08-24 23:00:00,92.522,92.539,92.493,92.52,201327625.0
2005-08-25 02:00:00,92.519,92.683,92.519,92.67,494803072.0
2005-08-25 02:05:00,92.674,92.693,92.623,92.684,509139020.0
2005-08-25 02:10:00,92.692,92.693,92.657,92.69,502676841.0
2005-08-25 02:15:00,92.682,92.705,92.671,92.685,682869228.0
2005-08-25 02:20:00,92.672,92.712,92.659,92.707,572936653.0
2005-08-25 02:25:00,92.71,92.713,92.642,92.695,909443008.0
2005-08-25 02:30:00,92.697,92.767,92.695,92.743,750046279.0
2005-08-25 02:35:00,92.752,92.784,92.73,92.776,511520344.0
2005-08-25 02:40:00,92.774,92.792,92.726,92.782,470996617.0
2005-08-25 02:45:00,92.779,92.781,92.747,92.768,551979124.0
2005-08-25 02:50:00,92.777,92.908,92.771,92.874,352776246.0
2005-08-25 02:55:00,92.88,92.88,92.739,92.739,981478102.0
2005-08-25 03:00:00,92.748,92.774,92.71,92.729,575637444.0
2005-08-25 03:05:00,92.735,92.758,92.703,92.703,436468713.0
2005-08-25 03:10:00,92.717,92.729,92.701,92.718,444879739.0
2005-08-25 03:15:00,92.713,92.765,92.713,92.748,910880223.0
2005-08-25 03:20:00,92.743,92.765,92.673,92.677,676215213.0
2005-08-25 03:25:00,92.675,92.693,92.66,92.668,487279799.0
2005-08-25 03:30:00,92.67,92.693,92.66,92.679,811124077.0
2005-08-25 03:35:00,92.686,92.694,92.649,92.672,1067392753.0
2005-08-25 03:40:00,92.666,92.674,92.612,92.622,792719257.0
2005-08-25 03:45:00,92.61,92.635,92.604,92.629,1118281228.0
2005-08-25 03:50:00,92.616,92.634,92.605,92.627,1113972620.0
2005-08-25 03:55:00,92.63,92.645,92.615,92.626,2351781681.0
2005-08-25 04:00:00,92.64,92.647,92.623,92.639,1688633077.0
2005-08-25 04:05:00,92.633,92.636,92.61,92.622,910447017.0
2005-08-25 04:10:00,92.627,92.652,92.6,92.652,1519068559.0
2005-08-25 04:15:00,92.652,92.652,92.583,92.589,1947646504.0
2005-08-25 04:20:00,92.593,92.645,92.592,92.625,912312475.0
2005-08-25 04:25:00,92.617,92.625,92.59,92.604,1689965525.0
2005-08-25 04:30:00,92.603,92.607,92.539,92.539,1757062811.0
2005-08-25 04:35:00,92.548,92.548,92.48,92.53,1435862194.0
2005-08-25 04:40:00,92.538,92.542,92.482,92.497,1205723056.0
2005-08-25 04:45:00,92.505,92.56,92.494,92.527,1244732497.0
2005-08-25 04:50:00,92.536,92.569,92.527,92.545,772564845.0
2005-08-25 04:55:00,92.544,92.554,92.505,92.527,441032679.0
2005-08-25 05:00:00,92.529,92.534,92.486,92.523,1123154904.0
2005-08-25 05:05:00,92.515,92.534,92.492,92.514,775591908.0
2005-08-25 05:10:00,92.51,92.51,92.443,92.443,730784661.0
2005-08-25 05:15:00,92.429,92.429,92.361,92.425,968839255.0
2005-08-25 05:20:00,92.419,92.428,92.392,92.408,992498610.0
2005-08-25 05:25:00,92.399,92.445,92.355,92.435,997364065.0
2005-08-25 05:30:00,92.431,92.431,92.379,92.399,1132702092.0
2005-08-25 05:35:00,92.394,92.407,92.369,92.369,913206027.0
2005-08-25 05:40:00,92.361,92.395,92.305,92.384,1222679156.0
2005-08-25 05:45:00,92.393,92.393,92.34,92.346,619621958.0
2005-08-25 05:50:00,92.326,92.337,92.303,92.337,1590374003.0
2005-08-25 05:55:00,92.345,92.348,92.294,92.338,613703147.0
2005-08-25 06:00:00,92.341,92.359,92.31,92.316,1205584116.0
2005-08-25 06:05:00,92.31,92.32,92.254,92.265,1025853785.0
2005-08-25 06:10:00,92.265,92.284,92.255,92.265,983678098.0
2005-08-25 06:15:00,92.268,92.314,92.262,92.305,1515898221.0
2005-08-25 06:20:00,92.306,92.346,92.288,92.341,1425408449.0
2005-08-25 06:25:00,92.345,92.35,92.31,92.323,2543328186.0
2005-08-25 06:30:00,92.316,92.367,92.302,92.353,1909727961.0
2005-08-25 06:35:00,92.34,92.354,92.32,92.343,2971537747.0
2005-08-25 06:40:00,92.357,92.375,92.34,92.365,3060264679.0
2005-08-25 06:45:00,92.375,92.418,92.368,92.399,2228241293.0
2005-08-25 06:50:00,92.403,92.42,92.383,92.386,2949364041.0
2005-08-25 06:55:00,92.389,92.433,92.37,92.423,2887376603.0
2005-08-25 07:00:00,92.415,92.422,92.382,92.402,2222135366.0
2005-08-25 07:05:00,92.412,92.414,92.37,92.385,1534789894.0
2005-08-25 07:10:00,92.39,92.4,92.375,92.395,723000023.0
2005-08-25 07:15:00,92.402,92.422,92.394,92.42,337460494.0
2005-08-25 07:20:00,92.417,92.417,92.345,92.365,697698064.0
2005-08-25 07:25:00,92.37,92.37,92.334,92.36,1081803877.0
2005-08-25 07:30:00,92.361,92.384,92.342,92.37,1363742399.0
2005-08-25 07:35:00,92.37,92.392,92.35,92.38,1395048549.0
2005-08-25 07:40:00,92.383,92.393,92.367,92.375,1961610597.0
2005-08-25 07:45:00,92.38,92.385,92.345,92.36,1159550993.0
2005-08-25 07:50:00,92.359,92.41,92.348,92.39,1453836732.0
2005-08-25 07:55:00,92.38,92.392,92.364,92.371,1378299085.0
2005-08-25 08:00:00,92.358,92.361,92.285,92.285,1865493831.0
2005-08-25 08:05:00,92.303,92.403,92.303,92.403,522143986.0
2005-08-25 08:10:00,92.408,92.413,92.359,92.367,946225668.0
2005-08-25 08:15:00,92.374,92.384,92.349,92.357,986272511.0
2005-08-25 08:20:00,92.376,92.392,92.33,92.347,993207843.0
2005-08-25 08:25:00,92.356,92.374,92.324,92.336,1900305798.0
2005-08-25 08:30:00,92.321,92.341,92.299,92.337,1096444485.0
2005-08-25 08:35:00,92.327,92.371,92.308,92.36,1090739539.0
2005-08-25 08:40:00,92.356,92.4,92.347,92.4,1178303274.0
2005-08-25 08:45:00,92.406,92.414,92.374,92.388,1350808753.0
2005-08-25 08:50:00,92.402,92.415,92.38,92.392,1147603591.0
2005-08-25 08:55:00,92.383,92.41,92.356,92.41,994232922.0
2005-08-25 09:00:00,92.412,92.414,92.365,92.396,1413110943.0
2005-08-25 09:05:00,92.377,92.44,92.376,92.422,2143280947.0
2005-08-25 09:10:00,92.425,92.431,92.375,92.396,1339994063.0
2005-08-25 09:15:00,92.38,92.409,92.365,92.378,624329976.0
2005-08-25 09:20:00,92.374,92.405,92.367,92.385,1213824228.0
2005-08-25 09:25:00,92.375,92.4,92.355,92.369,1264077489.0
2005-08-25 09:30:00,92.372,92.406,92.339,92.352,1014103733.0
2005-08-25 09:35:00,92.351,92.383,92.327,92.342,1251651062.0
2005-08-25 09:40:00,92.34,92.357,92.32,92.345,736123663.0
2005-08-25 09:45:00,92.34,92.356,92.243,92.252,596379133.0
2005-08-25 09:50:00,92.244,92.312,92.244,92.28,389307278.0
2005-08-25 09:55:00,92.308,92.338,92.291,92.33,1189928632.0
2005-08-25 10:00:00,92.328,92.378,92.307,92.372,845289188.0
2005-08-25 10:05:00,92.377,92.465,92.377,92.448,1005064374.0
2005-08-25 10:10:00,92.447,92.465,92.414,92.447,391078021.0
2005-08-25 10:15:00,92.454,92.489,92.406,92.455,1287411710.0
2005-08-25 10:20:00,92.444,92.486,92.395,92.481,944430086.0
2005-08-25 10:25:00,92.485,92.492,92.41,92.442,751196979.0
2005-08-25 10:30:00,92.443,92.46,92.374,92.429,916773827.0
2005-08-25 10:35:00,92.448,92.462,92.382,92.422,953814403.0
2005-08-25 10:40:00,92.43,92.441,92.312,92.366,1399090950.0
2005-08-25 10:45:00,92.372,92.395,92.273,92.321,1938734247.0
2005-08-25 10:50:00,92.335,92.376,92.301,92.34,1844819118.0
2005-08-25 10:55:00,92.346,92.442,92.346,92.442,974771034.0
2005-08-25 11:00:00,92.437,92.516,92.413,92.485,1802994530.0
2005-08-25 11:05:00,92.495,92.495,92.412,92.43,1835641062.0
2005-08-25 11:10:00,92.417,92.492,92.405,92.492,1953320690.0
2005-08-25 11:15:00,92.503,92.538,92.476,92.523,1220011483.0
2005-08-25 11:20:00,92.53,92.538,92.499,92.51,1738362296.0
2005-08-25 11:25:00,92.525,92.569,92.509,92.554,2453299154.0
2005-08-25 11:30:00,92.568,92.668,92.568,92.591,988237918.0
2005-08-25 11:35:00,92.603,92.608,92.548,92.592,2140922083.0
2005-08-25 11:40:00,92.586,92.586,92.542,92.546,1431424659.0
2005-08-25 11:45:00,92.551,92.563,92.529,92.555,1075285498.0
2005-08-25 11:50:00,92.552,92.552,92.487,92.499,2194640337.0
2005-08-25 11:55:00,92.513,92.524,92.478,92.488,1775488455.0
2005-08-25 12:00:00,92.481,92.5,92.443,92.484,2287760007.0
2005-08-25 12:05:00,92.48,92.505,92.458,92.478,2159491649.0
2005-08-25 12:10:00,92.487,92.513,92.455,92.461,1107737886.0
2005-08-25 12:15:00,92.472,92.475,92.422,92.444,1108225586.0
2005-08-25 12:20:00,92.436,92.436,92.373,92.373,935817688.0
2005-08-25 12:25:00,92.369,92.421,92.369,92.402,1012353281.0
2005-08-25 12:30:00,92.411,92.42,92.368,92.368,826248950.0
2005-08-25 12:35:00,92.379,92.384,92.34,92.368,1072059238.0
2005-08-25 12:40:00,92.365,92.428,92.35,92.385,2046842183.0
2005-08-25 12:45:00,92.403,92.446,92.389,92.437,1666809804.0
2005-08-25 12:50:00,92.426,92.488,92.411,92.484,1947732268.0
2005-08-25 12:55:00,92.498,92.514,92.444,92.444,1730261721.0
2005-08-25 13:00:00,92.461,92.549,92.428,92.516,1859864241.0
2005-08-25 13:05:00,92.528,92.541,92.465,92.541,2222159123.0
2005-08-25 13:10:00,92.55,92.55,92.45,92.523,2122967405.0
2005-08-25 13:15:00,92.525,92.535,92.471,92.476,2069320526.0
2005-08-25 13:20:00,92.457,92.475,92.402,92.43,1582189011.0
2005-08-25 13:25:00,92.423,92.471,92.386,92.437,1657349011.0
2005-08-25 13:30:00,92.445,92.47,92.379,92.429,1572040396.0
2005-08-25 13:35:00,92.425,92.45,92.363,92.433,1387645238.0
2005-08-25 13:40:00,92.445,92.453,92.343,92.378,1365260862.0
2005-08-25 13:45:00,92.398,92.425,92.324,92.425,2463271587.0
2005-08-25 13:50:00,92.411,92.415,92.331,92.377,1889060233.0
2005-08-25 13:55:00,92.373,92.374,92.26,92.318,2810682376.0
2005-08-25 14:00:00,92.325,92.37,92.27,92.347,2418163844.0
2005-08-25 14:05:00,92.329,92.365,92.304,92.341,1884434875.0
2005-08-25 14:10:00,92.338,92.367,92.27,92.31,1043540475.0
2005-08-25 14:15:00,92.309,92.309,92.228,92.282,1142905983.0
2005-08-25 14:20:00,92.29,92.296,92.21,92.28,774777629.0
2005-08-25 14:25:00,92.28,92.328,92.256,92.32,1286876573.0
2005-08-25 14:30:00,92.279,92.385,92.279,92.374,1319759169.0
2005-08-25 14:35:00,92.372,92.381,92.329,92.371,854308717.0
2005-08-25 14:40:00,92.377,92.378,92.293,92.314,811666451.0
2005-08-25 14:45:00,92.315,92.342,92.295,92.338,1219966895.0
2005-08-25 14:50:00,92.345,92.377,92.309,92.353,1244641739.0
2005-08-25 14:55:00,92.35,92.355,92.265,92.303,1883217523.0
2005-08-25 15:00:00,92.299,92.321,92.247,92.309,1158682182.0
2005-08-25 15:05:00,92.307,92.336,92.301,92.314,966797961.0
2005-08-25 15:10:00,92.316,92.357,92.284,92.348,874247981.0
2005-08-25 15:15:00,92.348,92.352,92.305,92.346,988091861.0
2005-08-25 15:20:00,92.333,92.35,92.318,92.329,850920016.0
2005-08-25 15:25:00,92.338,92.46,92.338,92.44,372753529.0
2005-08-25 15:30:00,92.444,92.501,92.444,92.463,540909332.0
2005-08-25 15:35:00,92.468,92.482,92.408,92.43,389410409.0
2005-08-25 15:40:00,92.427,92.444,92.402,92.427,605012366.0
2005-08-25 15:45:00,92.425,92.443,92.358,92.358,1011615899.0
2005-08-25 15:50:00,92.367,92.37,92.285,92.325,889816599.0
2005-08-25 15:55:00,92.327,92.335,92.295,92.325,1547731480.0
2005-08-25 16:00:00,92.319,92.345,92.29,92.33,792197555.0
2005-08-25 16:05:00,92.329,92.375,92.327,92.345,607752770.0
2005-08-25 16:10:00,92.339,92.342,92.277,92.287,703145398.0
2005-08-25 16:15:00,92.286,92.319,92.265,92.297,532152390.0
2005-08-25 16:20:00,92.278,92.32,92.271,92.308,651705470.0
2005-08-25 16:25:00,92.302,92.341,92.261,92.333,801239265.0
2005-08-25 16:30:00,92.335,92.374,92.312,92.347,527830139.0
2005-08-25 16:35:00,92.335,92.344,92.284,92.341,984004933.0
2005-08-25 16:40:00,92.349,92.36,92.321,92.342,690264071.0
2005-08-25 16:45:00,92.348,92.474,92.341,92.472,761718421.0
2005-08-25 16:50:00,92.472,92.494,92.424,92.435,510664103.0
2005-08-25 16:55:00,92.439,92.531,92.419,92.531,592433674.0
2005-08-25 17:00:00,92.53,92.581,92.408,92.431,780878494.0
2005-08-25 17:05:00,92.438,92.455,92.3,92.366,528481750.0
2005-08-25 17:10:00,92.381,92.441,92.315,92.437,548890061.0
2005-08-25 17:15:00,92.445,92.483,92.443,92.478,810812809.0
2005-08-25 17:20:00,92.488,92.514,92.442,92.453,781905735.0
2005-08-25 17:25:00,92.437,92.449,92.34,92.386,1118040631.0
2005-08-25 17:30:00,92.367,92.405,92.311,92.397,490618476.0
2005-08-25 17:35:00,92.398,92.422,92.336,92.388,662299668.0
2005-08-25 17:40:00,92.396,92.412,92.366,92.366,652551913.0
2005-08-25 17:45:00,92.365,92.397,92.299,92.346,1011652393.0
2005-08-25 17:50:00,92.339,92.417,92.339,92.411,473985792.0
2005-08-25 17:55:00,92.403,92.48,92.403,92.443,780087795.0
2005-08-25 18:00:00,92.449,92.456,92.347,92.39,987876087.0
2005-08-25 18:05:00,92.389,92.402,92.323,92.378,701715594.0
2005-08-25 18:10:00,92.375,92.392,92.332,92.348,896495335.0
2005-08-25 18:15:00,92.334,92.347,92.259,92.259,519944374.0
2005-08-25 18:20:00,92.212,92.31,92.212,92.31,482423292.0
2005-08-25 18:25:00,92.317,92.406,92.297,92.374,535689081.0
2005-08-25 18:30:00,92.381,92.448,92.381,92.402,344919729.0
2005-08-25 18:35:00,92.406,92.477,92.406,92.443,482431375.0
2005-08-25 18:40:00,92.432,92.473,92.399,92.455,648109223.0
2005-08-25 18:45:00,92.473,92.523,92.458,92.483,460931441.0
2005-08-25 18:50:00,92.475,92.514,92.434,92.495,553508058.0
2005-08-25 18:55:00,92.479,92.495,92.461,92.475,735876846.0
2005-08-25 19:00:00,92.47,92.48,92.444,92.473,659362464.0
2005-08-25 19:05:00,92.48,92.48,92.409,92.409,418431416.0
2005-08-25 19:10:00,92.417,92.441,92.385,92.385,374787151.0
2005-08-25 19:15:00,92.391,92.49,92.391,92.478,673404887.0
2005-08-25 19:20:00,92.477,92.48,92.442,92.458,801457794.0
2005-08-25 19:25:00,92.446,92.473,92.42,92.432,520455137.0
2005-08-25 19:30:00,92.438,92.438,92.383,92.397,656674267.0
2005-08-25 19:35:00,92.389,92.415,92.366,92.392,455208780.0
2005-08-25 19:40:00,92.385,92.425,92.372,92.402,634764900.0
2005-08-25 19:45:00,92.394,92.411,92.368,92.384,596500600.0
2005-08-25 19:50:00,92.379,92.384,92.324,92.355,544878882.0
2005-08-25 19:55:00,92.354,92.381,92.338,92.359,627929989.0
2005-08-25 20:00:00,92.365,92.384,92.305,92.354,397406824.0
2005-08-25 20:05:00,92.352,92.376,92.296,92.315,434191908.0
2005-08-25 20:10:00,92.31,92.354,92.29,92.35,477684817.0
2005-08-25 20:15:00,92.345,92.355,92.323,92.327,431648776.0
2005-08-25 20:20:00,92.321,92.321,92.262,92.286,555910297.0
2005-08-25 20:25:00,92.277,92.3,92.241,92.264,509213603.0
2005-08-25 20:30:00,92.262,92.3,92.262,92.285,428796223.0
2005-08-25 20:35:00,92.295,92.316,92.268,92.284,302237782.0
2005-08-25 20:40:00,92.275,92.29,92.258,92.278,514814419.0
2005-08-25 20:45:00,92.282,92.306,92.233,92.278,314731063.0
2005-08-25 20:50:00,92.287,92.335,92.277,92.32,432112514.0
2005-08-25 20:55:00,92.33,92.33,92.273,92.297,636556422.0
2005-08-25 21:00:00,92.294,92.294,92.243,92.26,487600450.0
2005-08-25 21:05:00,92.276,92.281,92.253,92.26,501079005.0
2005-08-25 21:10:00,92.262,92.302,92.225,92.286,617280874.0
2005-08-25 21:15:00,92.284,92.291,92.243,92.28,435754839.0
2005-08-25 21:20:00,92.276,92.276,92.228,92.243,375409804.0
2005-08-25 21:25:00,92.246,92.247,92.206,92.22,405563428.0
2005-08-25 21:30:00,92.218,92.232,92.201,92.209,405560229.0
2005-08-25 21:35:00,92.202,92.219,92.197,92.206,397590017.0
2005-08-25 21:40:00,92.196,92.215,92.176,92.215,452261833.0
2005-08-25 21:45:00,92.201,92.247,92.194,92.225,517922390.0
2005-08-25 21:50:00,92.226,92.265,92.214,92.224,544583507.0
2005-08-25 21:55:00,92.224,92.247,92.214,92.244,1319280490.0
2005-08-25 22:00:00,92.24,92.264,92.227,92.243,337910587.0
2005-08-25 22:05:00,92.249,92.28,92.246,92.262,514172197.0
2005-08-25 22:10:00,92.239,92.274,92.234,92.248,349120932.0
2005-08-25 22:15:00,92.23,92.27,92.23,92.265,383862925.0
2005-08-25 22:20:00,92.27,92.331,92.265,92.318,355771497.0
2005-08-25 22:25:00,92.325,92.327,92.257,92.3,589789843.0
2005-08-25 22:30:00,92.307,92.334,92.276,92.293,797605347.0
2005-08-25 22:35:00,92.29,92.297,92.26,92.297,1075290607.0
2005-08-25 22:40:00,92.305,92.314,92.285,92.295,934338985.0
2005-08-25 22:45:00,92.293,92.293,92.189,92.203,377004611.0
2005-08-25 22:50:00,92.21,92.245,92.173,92.223,879229613.0
2005-08-25 22:55:00,92.234,92.283,92.214,92.266,472292585.0
2005-08-25 23:25:00,92.293,92.354,92.293,92.354,86935915.0
2005-08-25 23:30:00,92.358,92.363,92.313,92.32,654805943.0
2005-08-25 23:35:00,92.327,92.33,92.3,92.305,316227008.0
2005-08-25 23:40:00,92.308,92.308,92.273,92.285,251577926.0
2005-08-25 23:45:00,92.285,92.341,92.285,92.312,528303533.0
2005-08-25 23:50:00,92.313,92.339,92.257,92.257,369141106.0
2005-08-25 23:55:00,92.265,92.325,92.265,92.311,903199196.0
2005-08-26 00:00:00,92.301,92.333,92.253,92.283,524891792.0
2005-08-26 00:05:00,92.291,92.35,92.279,92.329,346532560.0
2005-08-26 00:10:00,92.332,92.35,92.326,92.335,492297231.0
2005-08-26 00:15:00,92.342,92.35,92.332,92.337,908686132.0
2005-08-26 00:20:00,92.335,92.35,92.326,92.335,331568679.0
2005-08-26 00:30:00,92.337,92.369,92.336,92.348,329502700.0
2005-08-26 00:35:00,92.355,92.373,92.338,92.368,1009750685.0
2005-08-26 00:40:00,92.361,92.377,92.348,92.362,457738757.0
2005-08-26 00:45:00,92.36,92.37,92.34,92.363,807695037.0
2005-08-26 00:50:00,92.365,92.375,92.316,92.32,1404468694.0
2005-08-26 00:55:00,92.307,92.379,92.291,92.364,2318733042.0
2005-08-26 01:00:00,92.362,92.383,92.35,92.372,1959108192.0
2005-08-26 01:05:00,92.374,92.378,92.344,92.347,960208957.0
2005-08-26 01:10:00,92.345,92.426,92.345,92.415,1192183848.0
2005-08-26 01:15:00,92.423,92.473,92.334,92.334,1508958376.0
2005-08-26 01:20:00,92.334,92.365,92.316,92.332,1057114316.0
2005-08-26 01:25:00,92.338,92.353,92.311,92.351,1710152428.0
2005-08-26 01:30:00,92.359,92.377,92.34,92.355,1652996366.0
2005-08-26 01:35:00,92.36,92.376,92.331,92.354,1444579852.0
2005-08-26 01:40:00,92.35,92.36,92.311,92.324,787131208.0
2005-08-26 01:45:00,92.327,92.358,92.311,92.325,1220027377.0
2005-08-26 01:50:00,92.326,92.381,92.315,92.378,812016051.0
2005-08-26 01:55:00,92.374,92.422,92.369,92.422,672946706.0
2005-08-26 02:00:00,92.423,92.495,92.415,92.415,574115646.0
2005-08-26 02:05:00,92.407,92.5,92.407,92.45,308869709.0
2005-08-26 02:10:00,92.452,92.455,92.405,92.435,181091577.0
2005-08-26 02:15:00,92.44,92.458,92.377,92.413,233024049.0
2005-08-26 02:20:00,92.42,92.44,92.372,92.382,248309899.0
2005-08-26 02:25:00,92.383,92.411,92.344,92.393,352345427.0
2005-08-26 02:30:00,92.382,92.435,92.37,92.42,428059089.0
2005-08-26 02:35:00,92.412,92.435,92.373,92.418,341088542.0
2005-08-26 02:40:00,92.415,92.425,92.385,92.423,77186180.0
2005-08-26 02:45:00,92.43,92.46,92.395,92.445,319702152.0
2005-08-26 02:50:00,92.44,92.465,92.405,92.432,498836065.0
2005-08-26 02:55:00,92.425,92.485,92.395,92.41,987267274.0
2005-08-26 03:00:00,92.41,92.46,92.385,92.445,727459162.0
2005-08-26 03:05:00,92.442,92.459,92.381,92.445,292486027.0
2005-08-26 03:10:00,92.455,92.476,92.423,92.45,426357455.0
2005-08-26 03:15:00,92.455,92.455,92.43,92.445,554104808.0
2005-08-26 03:20:00,92.455,92.465,92.435,92.457,773876979.0
2005-08-26 03:25:00,92.45,92.519,92.436,92.475,350464627.0
2005-08-26 03:30:00,92.475,92.495,92.419,92.495,409362079.0
2005-08-26 03:35:00,92.5,92.55,92.439,92.547,748646128.0
2005-08-26 03:40:00,92.545,92.572,92.518,92.565,258325948.0
2005-08-26 03:45:00,92.57,92.577,92.515,92.547,737274480.0
2005-08-26 03:50:00,92.55,92.567,92.512,92.54,1181699370.0
2005-08-26 03:55:00,92.525,92.565,92.498,92.525,361904694.0
2005-08-26 04:00:00,92.533,92.533,92.503,92.53,453637141.0
2005-08-26 04:05:00,92.53,92.53,92.503,92.51,156195507.0
2005-08-26 04:10:00,92.52,92.543,92.513,92.525,87434999.0
2005-08-26 04:15:00,92.525,92.525,92.5,92.5,46446115.0
2005-08-26 04:20:00,92.5,92.539,92.47,92.522,467419329.0
2005-08-26 04:25:00,92.53,92.54,92.523,92.54,472258202.0
2005-08-26 04:30:00,92.533,92.548,92.491,92.548,263988778.0
2005-08-26 04:35:00,92.55,92.55,92.51,92.51,135377546.0
2005-08-26 04:40:00,92.505,92.518,92.491,92.492,369338496.0
2005-08-26 04:45:00,92.493,92.513,92.492,92.513,167965083.0
2005-08-26 04:50:00,92.515,92.525,92.492,92.5,109872320.0
2005-08-26 04:55:00,92.51,92.524,92.484,92.515,238826292.0
2005-08-26 05:00:00,92.505,92.512,92.488,92.495,204241083.0
2005-08-26 05:05:00,92.495,92.505,92.45,92.495,127138996.0
2005-08-26 05:10:00,92.5,92.5,92.455,92.475,360660490.0
2005-08-26 05:15:00,92.455,92.47,92.432,92.44,349374628.0
2005-08-26 05:20:00,92.433,92.445,92.383,92.423,308874837.0
2005-08-26 05:25:00,92.42,92.435,92.39,92.425,197090956.0
2005-08-26 05:30:00,92.42,92.475,92.415,92.452,358585471.0
2005-08-26 05:35:00,92.452,92.458,92.38,92.383,216321887.0
2005-08-26 05:40:00,92.388,92.425,92.387,92.395,447657128.0
2005-08-26 05:45:00,92.39,92.422,92.39,92.41,252678774.0
2005-08-26 05:50:00,92.42,92.42,92.333,92.335,1052052337.0
2005-08-26 05:55:00,92.385,92.4,92.355,92.38,247387155.0
2005-08-26 06:00:00,92.375,92.395,92.36,92.395,184972623.0
2005-08-26 06:05:00,92.383,92.383,92.339,92.367,283807331.0
2005-08-26 06:10:00,92.373,92.401,92.373,92.39,38380864.0
2005-08-26 06:15:00,92.39,92.39,92.36,92.363,88566572.0
2005-08-26 06:20:00,92.37,92.391,92.334,92.37,306772919.0
2005-08-26 06:25:00,92.37,92.38,92.305,92.305,187088845.0
2005-08-26 06:30:00,92.343,92.385,92.31,92.34,483766501.0
2005-08-26 06:35:00,92.335,92.34,92.29,92.3,160559153.0
2005-08-26 06:40:00,92.255,92.3,92.255,92.275,170598609.0
2005-08-26 06:45:00,92.27,92.335,92.26,92.335,274446208.0
2005-08-26 06:50:00,92.325,92.355,92.29,92.305,239938327.0
2005-08-26 06:55:00,92.305,92.318,92.23,92.285,162491235.0
2005-08-26 07:00:00,92.278,92.29,92.238,92.255,623594727.0
2005-08-26 07:05:00,92.255,92.275,92.237,92.255,694668967.0
2005-08-26 07:10:00,92.25,92.275,92.23,92.253,511036261.0
2005-08-26 07:15:00,92.26,92.287,92.233,92.233,224714069.0
2005-08-26 07:20:00,92.23,92.27,92.225,92.235,272947217.0
2005-08-26 07:25:00,92.245,92.264,92.215,92.225,626450685.0
2005-08-26 07:30:00,92.235,92.26,92.235,92.245,752190595.0
2005-08-26 07:35:00,92.24,92.27,92.235,92.255,271349161.0
2005-08-26 07:40:00,92.253,92.27,92.242,92.265,390682033.0
2005-08-26 07:45:00,92.265,92.278,92.243,92.26,412250591.0
2005-08-26 07:50:00,92.258,92.265,92.23,92.238,328142640.0
2005-08-26 07:55:00,92.215,92.251,92.215,92.233,471192571.0
2005-08-26 08:00:00,92.248,92.262,92.2,92.212,581208524.0
2005-08-26 08:05:00,92.22,92.313,92.22,92.313,318443317.0
2005-08-26 08:10:00,92.315,92.315,92.225,92.258,425447175.0
2005-08-26 08:15:00,92.245,92.28,92.19,92.28,503779227.0
2005-08-26 08:20:00,92.283,92.32,92.27,92.285,914088257.0
2005-08-26 08:25:00,92.285,92.315,92.258,92.26,299901870.0
2005-08-26 08:30:00,92.26,92.266,92.23,92.25,290760347.0
2005-08-26 08:35:00,92.245,92.295,92.242,92.275,275920418.0
2005-08-26 08:40:00,92.27,92.28,92.245,92.28,372254954.0
2005-08-26 08:45:00,92.27,92.357,92.27,92.31,196993002.0
2005-08-26 08:50:00,92.325,92.325,92.25,92.25,738707406.0
2005-08-26 08:55:00,92.26,92.285,92.227,92.277,325500914.0
2005-08-26 09:00:00,92.28,92.285,92.235,92.26,749999163.0
2005-08-26 09:05:00,92.262,92.274,92.205,92.22,251994088.0
2005-08-26 09:10:00,92.225,92.261,92.197,92.222,303297463.0
2005-08-26 09:15:00,92.23,92.23,92.075,92.115,571294921.0
2005-08-26 09:20:00,92.11,92.153,92.01,92.03,959364219.0
2005-08-26 09:25:00,92.03,92.18,92.03,92.14,354801921.0
2005-08-26 09:30:00,92.14,92.151,92.043,92.085,517156035.0
2005-08-26 09:35:00,92.08,92.095,92.005,92.08,374616251.0
2005-08-26 09:40:00,92.065,92.125,92.025,92.105,1207553743.0
2005-08-26 09:45:00,92.105,92.125,92.024,92.03,346969376.0
2005-08-26 09:50:00,92.015,92.09,91.998,92.065,608671827.0
2005-08-26 09:55:00,92.085,92.185,92.025,92.062,569512379.0
2005-08-26 10:00:00,92.07,92.115,91.975,92.003,319443555.0
2005-08-26 10:05:00,91.995,91.995,91.795,91.795,1015714827.0
2005-08-26 10:10:00,91.792,91.84,91.73,91.773,334106448.0
2005-08-26 10:15:00,91.785,91.785,91.62,91.645,705311970.0
2005-08-26 10:20:00,91.648,91.68,91.563,91.623,748180199.0
2005-08-26 10:25:00,91.622,91.718,91.622,91.68,406503598.0
2005-08-26 10:30:00,91.675,91.81,91.675,91.78,469285400.0
2005-08-26 10:35:00,91.773,91.783,91.72,91.765,309377332.0
2005-08-26 10:40:00,91.76,91.805,91.715,91.75,547509439.0
2005-08-26 10:45:00,91.733,91.785,91.709,91.74,960184678.0
2005-08-26 10:50:00,91.732,91.797,91.695,91.765,331494114.0
2005-08-26 10:55:00,91.78,91.853,91.753,91.823,292949972.0
2005-08-26 11:00:00,91.82,91.845,91.77,91.845,1087294009.0
2005-08-26 11:05:00,91.845,91.87,91.805,91.823,455381765.0
2005-08-26 11:10:00,91.82,91.84,91.779,91.812,817679393.0
2005-08-26 11:15:00,91.815,91.868,91.815,91.865,337140293.0
2005-08-26 11:20:00,91.87,91.91,91.82,91.845,451819316.0
2005-08-26 11:25:00,91.84,91.855,91.785,91.815,425184274.0
2005-08-26 11:30:00,91.802,91.815,91.755,91.785,459744969.0
2005-08-26 11:35:00,91.78,91.815,91.77,91.78,1218073136.0
2005-08-26 11:40:00,91.79,91.8,91.73,91.74,560069337.0
2005-08-26 11:45:00,91.745,91.768,91.703,91.758,829141824.0
2005-08-26 11:50:00,91.735,91.75,91.643,91.695,373076205.0
2005-08-26 11:55:00,91.71,91.74,91.685,91.695,580925448.0
2005-08-26 12:00:00,91.735,91.737,91.66,91.735,179044563.0
2005-08-26 12:05:00,91.7,91.722,91.647,91.66,348702203.0
2005-08-26 12:10:00,91.663,91.725,91.663,91.705,273637379.0
2005-08-26 12:15:00,91.71,91.795,91.698,91.78,285574100.0
2005-08-26 12:20:00,91.785,91.805,91.735,91.785,265985761.0
2005-08-26 12:25:00,91.8,91.82,91.761,91.795,257645977.0
2005-08-26 12:30:00,91.792,91.812,91.765,91.793,287956649.0
2005-08-26 12:35:00,91.805,91.83,91.762,91.775,342832350.0
2005-08-26 12:40:00,91.783,91.815,91.76,91.795,390809778.0
2005-08-26 12:45:00,91.785,91.82,91.755,91.78,394238742.0
2005-08-26 12:50:00,91.77,91.803,91.725,91.725,266542580.0
2005-08-26 12:55:00,91.733,91.77,91.665,91.765,355463872.0
2005-08-26 13:00:00,91.758,91.762,91.555,91.733,781741247.0
2005-08-26 13:05:00,91.735,91.735,91.621,91.67,574105197.0
2005-08-26 13:10:00,91.67,91.713,91.662,91.713,258610023.0
2005-08-26 13:15:00,91.693,91.748,91.653,91.735,318438997.0
2005-08-26 13:20:00,91.72,91.765,91.72,91.738,646118593.0
2005-08-26 13:25:00,91.745,91.81,91.71,91.715,314736846.0
2005-08-26 13:30:00,91.713,91.728,91.65,91.655,413065280.0
2005-08-26 13:35:00,91.652,91.712,91.631,91.695,311983014.0
2005-08-26 13:40:00,91.693,91.718,91.643,91.643,542843770.0
2005-08-26 13:45:00,91.65,91.685,91.645,91.67,397362093.0
2005-08-26 13:50:00,91.67,91.67,91.621,91.665,821528818.0
2005-08-26 13:55:00,91.66,91.66,91.595,91.6,799809896.0
2005-08-26 14:00:00,91.595,91.645,91.566,91.627,738641383.0
2005-08-26 14:05:00,91.635,91.697,91.603,91.697,522855543.0
2005-08-26 14:10:00,91.7,91.737,91.675,91.71,394003342.0
2005-08-26 14:15:00,91.705,91.725,91.687,91.715,593257074.0
2005-08-26 14:20:00,91.715,91.785,91.7,91.762,320395665.0
2005-08-26 14:25:00,91.77,91.78,91.725,91.762,192318988.0
2005-08-26 14:30:00,91.76,91.83,91.715,91.823,326683622.0
2005-08-26 14:35:00,91.825,91.856,91.803,91.835,342065374.0
2005-08-26 14:40:00,91.843,91.895,91.83,91.85,481374091.0
2005-08-26 14:45:00,91.845,91.86,91.803,91.84,695436941.0
2005-08-26 14:50:00,91.833,91.903,91.829,91.872,568716904.0
2005-08-26 14:55:00,91.865,91.99,91.86,91.97,294098826.0
2005-08-26 15:00:00,91.955,91.955,91.89,91.91,518887826.0
2005-08-26 15:05:00,91.925,91.94,91.855,91.94,322949797.0
2005-08-26 15:10:00,91.938,91.938,91.84,91.84,409686660.0
2005-08-26 15:15:00,91.845,91.858,91.802,91.838,648578418.0
2005-08-26 15:20:00,91.84,91.865,91.81,91.843,583020999.0
2005-08-26 15:25:00,91.835,91.86,91.8,91.843,439819517.0
2005-08-26 15:30:00,91.837,91.869,91.804,91.825,499212327.0
2005-08-26 15:35:00,91.825,91.835,91.775,91.79,747215708.0
2005-08-26 15:40:00,91.785,91.785,91.742,91.742,341244483.0
2005-08-26 15:45:00,91.745,91.825,91.712,91.755,197960747.0
2005-08-26 15:50:00,91.742,91.82,91.715,91.785,365008025.0
2005-08-26 15:55:00,91.793,91.81,91.723,91.795,501508873.0
2005-08-26 16:00:00,91.797,91.836,91.735,91.81,698125936.0
2005-08-26 16:05:00,91.823,91.851,91.795,91.832,657206208.0
2005-08-26 16:10:00,91.84,91.86,91.755,91.778,487004685.0
2005-08-26 16:15:00,91.79,91.845,91.79,91.845,454426554.0
2005-08-26 16:20:00,91.85,91.895,91.825,91.855,474850418.0
2005-08-26 16:25:00,91.845,91.845,91.79,91.805,322865685.0
2005-08-26 16:30:00,91.8,91.812,91.753,91.777,702795439.0
2005-08-26 16:35:00,91.775,91.858,91.715,91.81,308759198.0
2005-08-26 16:40:00,91.815,91.88,91.793,91.845,188054685.0
2005-08-26 16:45:00,91.855,91.915,91.832,91.845,521224999.0
2005-08-26 16:50:00,91.845,91.92,91.845,91.887,481839830.0
2005-08-26 16:55:00,91.89,91.923,91.772,91.805,361217060.0
2005-08-26 17:00:00,91.815,91.815,91.695,91.763,701899697.0
2005-08-26 17:05:00,91.775,91.8,91.765,91.795,952579787.0
2005-08-26 17:10:00,91.8,91.825,91.707,91.745,357038309.0
2005-08-26 17:15:00,91.737,91.76,91.705,91.745,433961930.0
2005-08-26 17:20:00,91.75,91.782,91.71,91.74,586425440.0
2005-08-26 17:25:00,91.74,91.755,91.703,91.75,613683827.0
2005-08-26 17:30:00,91.755,91.815,91.755,91.792,808467271.0
2005-08-26 17:35:00,91.8,91.885,91.765,91.825,331499730.0
2005-08-26 17:40:00,91.84,91.94,91.815,91.895,325466171.0
2005-08-26 17:45:00,91.885,91.918,91.847,91.865,636753057.0
2005-08-26 17:50:00,91.87,91.91,91.845,91.88,201378216.0
2005-08-26 17:55:00,91.88,91.895,91.795,91.827,1247844153.0
2005-08-26 18:00:00,91.85,91.853,91.752,91.785,379178060.0
2005-08-26 18:05:00,91.805,91.813,91.76,91.76,948506729.0
2005-08-26 18:10:00,91.76,91.8,91.703,91.735,347001173.0
2005-08-26 18:15:00,91.74,91.745,91.645,91.685,379481753.0
2005-08-26 18:20:00,91.675,91.765,91.675,91.723,283389855.0
2005-08-26 18:25:00,91.72,91.75,91.697,91.733,436418655.0
2005-08-26 18:30:00,91.74,91.755,91.73,91.745,282188921.0
2005-08-26 18:35:00,91.745,91.758,91.705,91.74,285544894.0
2005-08-26 18:40:00,91.73,91.763,91.73,91.735,435920702.0
2005-08-26 18:45:00,91.74,91.745,91.705,91.727,189794317.0
2005-08-26 18:50:00,91.723,91.76,91.71,91.71,346724304.0
2005-08-26 18:55:00,91.715,91.763,91.64,91.645,979032156.0
2005-08-26 19:00:00,91.647,91.695,91.595,91.655,274548696.0
2005-08-26 19:05:00,91.64,91.74,91.64,91.71,442624283.0
2005-08-26 19:10:00,91.71,91.735,91.685,91.73,249259774.0
2005-08-26 19:15:00,91.74,91.755,91.685,91.693,520155385.0
2005-08-26 19:20:00,91.695,91.705,91.679,91.685,425448717.0
2005-08-26 19:25:00,91.69,91.701,91.66,91.678,397363019.0
2005-08-26 19:30:00,91.675,91.725,91.67,91.702,260707761.0
2005-08-26 19:35:00,91.702,91.76,91.702,91.745,382995235.0
2005-08-26 19:40:00,91.74,91.761,91.722,91.745,257426708.0
2005-08-26 19:45:00,91.755,91.76,91.725,91.735,607255138.0
2005-08-26 19:50:00,91.732,91.775,91.732,91.755,329053020.0
2005-08-26 19:55:00,91.763,91.785,91.755,91.765,1214251566.0
2005-08-26 20:00:00,91.762,91.775,91.745,91.763,160756763.0
2005-08-26 20:05:00,91.775,91.781,91.725,91.78,440684697.0
2005-08-26 20:10:00,91.78,91.78,91.735,91.768,307329081.0
2005-08-26 20:15:00,91.77,91.795,91.75,91.765,280595402.0
2005-08-26 20:20:00,91.77,91.78,91.715,91.755,255041575.0
2005-08-26 20:25:00,91.735,91.77,91.704,91.72,814192719.0
2005-08-26 20:30:00,91.72,91.795,91.694,91.795,360701627.0
2005-08-26 20:35:00,91.783,91.892,91.772,91.805,407953922.0
2005-08-26 20:40:00,91.85,91.92,91.83,91.91,1438641026.0
2005-08-26 20:45:00,91.9,91.928,91.855,91.855,1261480409.0
2005-08-26 20:50:00,91.865,91.94,91.865,91.892,475527994.0
2005-08-26 20:55:00,91.895,91.91,91.84,91.84,523404297.0
2005-08-26 21:00:00,91.84,91.915,91.84,91.9,98232292.0
2005-08-26 21:30:00,91.905,91.905,91.872,91.872,52311210.0
2005-08-26 21:35:00,91.88,91.917,91.88,91.9,199189450.0
2005-08-26 21:40:00,91.9,91.9,91.86,91.875,204248517.0
2005-08-26 21:45:00,91.873,91.883,91.86,91.86,229987753.0
2005-08-26 21:50:00,91.862,91.921,91.835,91.835,165249259.0
2005-08-26 21:55:00,91.87,91.92,91.87,91.89,251344131.0
2005-08-26 22:00:00,91.895,91.905,91.845,91.893,378334161.0
2005-08-26 22:05:00,91.885,91.895,91.87,91.895,258971199.0
2005-08-26 22:10:00,91.89,91.89,91.852,91.88,159580494.0
2005-08-26 22:15:00,91.88,91.885,91.865,91.88,172941302.0
2005-08-28 23:05:00,91.875,92.027,91.875,92.027,58907415.0
2005-08-29 00:00:00,92.02,92.02,91.872,91.885,330843892.0
2005-08-29 00:05:00,91.882,91.925,91.835,91.835,679291685.0
2005-08-29 00:10:00,91.87,91.886,91.84,91.84,327122778.0
2005-08-29 00:15:00,91.84,91.917,91.84,91.895,923803039.0
2005-08-29 00:20:00,91.895,91.91,91.87,91.91,1106939536.0
2005-08-29 00:25:00,91.912,91.914,91.883,91.905,639117360.0
2005-08-29 00:30:00,91.885,91.915,91.856,91.86,293153075.0
2005-08-29 00:35:00,91.86,91.877,91.84,91.87,638232198.0
2005-08-29 00:40:00,91.86,91.865,91.85,91.85,18242948.0
2005-08-29 00:45:00,91.855,91.867,91.843,91.855,1097511883.0
2005-08-29 00:50:00,91.855,91.903,91.855,91.89,370520443.0
2005-08-29 00:55:00,91.882,91.956,91.882,91.915,378001205.0
2005-08-29 01:00:00,91.905,91.998,91.893,91.992,556025112.0
2005-08-29 01:05:00,91.985,92.08,91.975,92.055,684531462.0
2005-08-29 01:10:00,92.057,92.098,92.05,92.083,704079089.0
2005-08-29 01:15:00,92.095,92.18,92.09,92.133,887147282.0
2005-08-29 01:20:00,92.14,92.173,92.065,92.103,524103872.0
2005-08-29 01:25:00,92.105,92.13,92.065,92.09,1499733863.0
2005-08-29 01:30:00,92.095,92.172,92.08,92.155,874403942.0
2005-08-29 01:35:00,92.155,92.22,92.155,92.165,1080524673.0
2005-08-29 01:40:00,92.17,92.185,92.085,92.12,447832228.0
2005-08-29 01:45:00,92.117,92.15,92.09,92.133,690345144.0
2005-08-29 01:50:00,92.125,92.125,92.054,92.092,228677991.0
2005-08-29 01:55:00,92.092,92.19,92.046,92.19,244998454.0
2005-08-29 02:00:00,92.19,92.205,92.13,92.152,253489981.0
2005-08-29 02:05:00,92.152,92.205,92.109,92.195,228268643.0
2005-08-29 02:10:00,92.193,92.245,92.15,92.227,662997083.0
2005-08-29 02:15:00,92.23,92.245,92.175,92.22,479197822.0
2005-08-29 02:20:00,92.215,92.26,92.213,92.255,1069755402.0
2005-08-29 02:25:00,92.255,92.34,92.238,92.325,929262294.0
2005-08-29 02:30:00,92.34,92.36,92.3,92.345,1461719533.0
2005-08-29 02:35:00,92.333,92.38,92.32,92.36,523152947.0
2005-08-29 02:40:00,92.353,92.45,92.343,92.415,908594470.0
2005-08-29 02:45:00,92.413,92.46,92.4,92.447,691647264.0
2005-08-29 02:50:00,92.445,92.47,92.405,92.425,663971483.0
2005-08-29 02:55:00,92.432,92.495,92.43,92.435,562465025.0
2005-08-29 03:00:00,92.445,92.455,92.375,92.402,383228844.0
2005-08-29 03:05:00,92.41,92.51,92.406,92.495,395852605.0
2005-08-29 03:10:00,92.5,92.565,92.455,92.535,1184257834.0
2005-08-29 03:15:00,92.545,92.617,92.52,92.55,142341041.0
2005-08-29 03:20:00,92.56,92.58,92.455,92.49,606769922.0
2005-08-29 03:25:00,92.49,92.49,92.395,92.425,284354204.0
2005-08-29 03:30:00,92.435,92.457,92.367,92.382,679420023.0
2005-08-29 03:35:00,92.39,92.425,92.315,92.315,1083684514.0
2005-08-29 03:40:00,92.315,92.385,92.312,92.34,904635673.0
2005-08-29 03:45:00,92.34,92.358,92.313,92.332,423509424.0
2005-08-29 03:50:00,92.295,92.37,92.292,92.352,705099629.0
2005-08-29 03:55:00,92.355,92.383,92.355,92.36,348084400.0
2005-08-29 04:00:00,92.363,92.388,92.35,92.385,257419076.0
2005-08-29 04:05:00,92.4,92.462,92.4,92.45,260313754.0
2005-08-29 04:10:00,92.442,92.475,92.413,92.448,582730177.0
2005-08-29 04:15:00,92.46,92.49,92.442,92.458,412025887.0
2005-08-29 04:20:00,92.46,92.47,92.43,92.47,258128923.0
2005-08-29 04:25:00,92.475,92.49,92.397,92.397,321130974.0
2005-08-29 04:30:00,92.395,92.445,92.37,92.41,257974489.0
2005-08-29 04:35:00,92.405,92.415,92.393,92.393,41882367.0
2005-08-29 04:40:00,92.4,92.42,92.39,92.4,317719131.0
2005-08-29 04:45:00,92.4,92.403,92.36,92.37,77589969.0
2005-08-29 04:50:00,92.367,92.38,92.352,92.36,107405598.0
2005-08-29 04:55:00,92.362,92.376,92.32,92.335,426727684.0
2005-08-29 05:00:00,92.325,92.385,92.317,92.345,416306911.0
2005-08-29 05:05:00,92.355,92.403,92.337,92.395,222093994.0
2005-08-29 05:10:00,92.385,92.4,92.373,92.39,706466510.0
2005-08-29 05:15:00,92.385,92.41,92.385,92.4,313900556.0
2005-08-29 05:20:00,92.395,92.395,92.35,92.385,205244790.0
2005-08-29 05:25:00,92.377,92.455,92.377,92.44,260662704.0
2005-08-29 05:30:00,92.43,92.467,92.417,92.425,824162165.0
2005-08-29 05:35:00,92.425,92.45,92.36,92.445,515939065.0
2005-08-29 05:40:00,92.433,92.437,92.395,92.4,246956324.0
2005-08-29 05:45:00,92.4,92.441,92.387,92.43,164810729.0
2005-08-29 05:50:00,92.435,92.445,92.405,92.405,199964859.0
2005-08-29 05:55:00,92.42,92.42,92.388,92.42,185291770.0
2005-08-29 06:00:00,92.415,92.415,92.39,92.39,50844093.0
2005-08-29 06:05:00,92.355,92.435,92.355,92.412,77430346.0
2005-08-29 06:10:00,92.41,92.424,92.398,92.403,198352844.0
2005-08-29 06:15:00,92.405,92.435,92.395,92.415,39899974.0
2005-08-29 06:20:00,92.42,92.458,92.415,92.453,179972368.0
2005-08-29 06:25:00,92.453,92.453,92.427,92.45,117315674.0
2005-08-29 06:30:00,92.435,92.46,92.42,92.455,178046162.0
2005-08-29 06:35:00,92.47,92.525,92.47,92.492,443941626.0
2005-08-29 06:40:00,92.495,92.57,92.475,92.567,292133799.0
2005-08-29 06:45:00,92.58,92.58,92.51,92.538,455729797.0
2005-08-29 06:50:00,92.565,92.595,92.515,92.525,297756670.0
2005-08-29 06:55:00,92.523,92.555,92.5,92.5,574424392.0
2005-08-29 07:00:00,92.51,92.52,92.467,92.505,526938269.0
2005-08-29 07:05:00,92.502,92.518,92.483,92.485,492078722.0
2005-08-29 07:10:00,92.475,92.516,92.467,92.5,1293179435.0
2005-08-29 07:15:00,92.52,92.564,92.5,92.553,868958234.0
2005-08-29 07:20:00,92.515,92.591,92.515,92.553,382071468.0
2005-08-29 07:25:00,92.565,92.58,92.538,92.57,355370462.0
2005-08-29 07:30:00,92.57,92.611,92.525,92.565,805480123.0
2005-08-29 07:35:00,92.605,92.615,92.561,92.58,266848483.0
2005-08-29 07:40:00,92.565,92.57,92.52,92.52,287182118.0
2005-08-29 07:45:00,92.518,92.6,92.518,92.6,300337659.0
2005-08-29 07:50:00,92.6,92.615,92.555,92.595,437493555.0
2005-08-29 07:55:00,92.583,92.602,92.568,92.572,160048468.0
2005-08-29 08:00:00,92.575,92.603,92.533,92.573,1223839807.0
2005-08-29 08:05:00,92.565,92.565,92.542,92.542,345489942.0
2005-08-29 08:10:00,92.545,92.615,92.538,92.615,598445746.0
2005-08-29 08:15:00,92.625,92.625,92.53,92.56,265041618.0
2005-08-29 08:20:00,92.565,92.565,92.492,92.492,189788231.0
2005-08-29 08:25:00,92.492,92.54,92.462,92.525,266948209.0
2005-08-29 08:30:00,92.518,92.59,92.518,92.59,404525196.0
2005-08-29 08:35:00,92.585,92.605,92.528,92.585,428028102.0
2005-08-29 08:40:00,92.583,92.607,92.545,92.58,519314010.0
2005-08-29 08:45:00,92.57,92.593,92.51,92.52,242162402.0
2005-08-29 08:50:00,92.53,92.53,92.46,92.46,433912614.0
2005-08-29 08:55:00,92.485,92.485,92.41,92.427,271891426.0
2005-08-29 09:00:00,92.425,92.503,92.425,92.495,992797057.0
2005-08-29 09:05:00,92.49,92.515,92.462,92.473,378805070.0
2005-08-29 09:10:00,92.477,92.514,92.468,92.51,192361573.0
2005-08-29 09:15:00,92.495,92.516,92.472,92.48,424734882.0
2005-08-29 09:20:00,92.49,92.49,92.415,92.445,282053375.0
2005-08-29 09:25:00,92.445,92.455,92.382,92.382,284731751.0
2005-08-29 09:30:00,92.383,92.41,92.33,92.35,438356361.0
2005-08-29 09:35:00,92.353,92.362,92.325,92.345,296669097.0
2005-08-29 09:40:00,92.355,92.36,92.303,92.35,392261152.0
2005-08-29 09:45:00,92.345,92.374,92.302,92.35,309827162.0
2005-08-29 09:50:00,92.35,92.375,92.315,92.335,922873281.0
2005-08-29 09:55:00,92.335,92.412,92.332,92.4,379238380.0
2005-08-29 10:00:00,92.387,92.42,92.375,92.4,1287018296.0
2005-08-29 10:05:00,92.4,92.46,92.385,92.46,192455610.0
2005-08-29 10:10:00,92.455,92.48,92.433,92.435,627659103.0
2005-08-29 10:15:00,92.445,92.475,92.413,92.44,326177149.0
2005-08-29 10:20:00,92.435,92.46,92.374,92.41,351896593.0
2005-08-29 10:25:00,92.402,92.414,92.37,92.385,798503587.0
2005-08-29 10:30:00,92.38,92.42,92.375,92.4,608089110.0
2005-08-29 10:35:00,92.4,92.433,92.385,92.42,606793049.0
2005-08-29 10:40:00,92.415,92.425,92.37,92.4,428888568.0
2005-08-29 10:45:00,92.415,92.415,92.369,92.41,363948637.0
2005-08-29 10:50:00,92.415,92.415,92.368,92.385,946992756.0
2005-08-29 10:55:00,92.383,92.41,92.375,92.405,699517379.0
2005-08-29 11:00:00,92.395,92.411,92.369,92.4,323714506.0
2005-08-29 11:05:00,92.397,92.405,92.365,92.405,469772196.0
2005-08-29 11:10:00,92.405,92.44,92.389,92.425,103334694.0
2005-08-29 11:15:00,92.415,92.436,92.39,92.405,181012258.0
2005-08-29 11:20:00,92.4,92.416,92.345,92.385,302253984.0
2005-08-29 11:25:00,92.377,92.41,92.333,92.39,728807136.0
2005-08-29 11:30:00,92.395,92.395,92.362,92.395,315218751.0
2005-08-29 11:35:00,92.385,92.445,92.383,92.43,440551829.0
2005-08-29 11:40:00,92.425,92.465,92.421,92.46,444968532.0
2005-08-29 11:45:00,92.448,92.485,92.42,92.44,489990811.0
2005-08-29 11:50:00,92.442,92.451,92.425,92.443,679486591.0
2005-08-29 11:55:00,92.44,92.488,92.44,92.457,713440090.0
2005-08-29 12:00:00,92.455,92.503,92.448,92.503,490833809.0
2005-08-29 12:05:00,92.495,92.505,92.455,92.492,381949710.0
2005-08-29 12:10:00,92.505,92.653,92.495,92.635,191660342.0
2005-08-29 12:15:00,92.632,92.64,92.605,92.625,337486267.0
2005-08-29 12:20:00,92.62,92.62,92.53,92.547,655102270.0
2005-08-29 12:25:00,92.545,92.573,92.51,92.547,484659937.0
2005-08-29 12:30:00,92.56,92.595,92.54,92.565,290603970.0
2005-08-29 12:35:00,92.573,92.61,92.512,92.55,580884646.0
2005-08-29 12:40:00,92.548,92.65,92.524,92.625,625178369.0
2005-08-29 12:45:00,92.63,92.63,92.565,92.608,417072113.0
2005-08-29 12:50:00,92.61,92.61,92.512,92.545,315611442.0
2005-08-29 12:55:00,92.53,92.561,92.52,92.535,385872498.0
2005-08-29 13:00:00,92.54,92.588,92.525,92.555,311404461.0
2005-08-29 13:05:00,92.562,92.57,92.525,92.533,558195395.0
2005-08-29 13:10:00,92.53,92.562,92.513,92.515,719891669.0
2005-08-29 13:15:00,92.52,92.552,92.495,92.543,473691866.0
2005-08-29 13:20:00,92.535,92.56,92.505,92.505,357290784.0
2005-08-29 13:25:00,92.513,92.545,92.49,92.52,334717743.0
2005-08-29 13:30:00,92.512,92.546,92.487,92.51,191284817.0
2005-08-29 13:35:00,92.502,92.55,92.48,92.505,326735820.0
2005-08-29 13:40:00,92.515,92.613,92.515,92.575,606975747.0
2005-08-29 13:45:00,92.58,92.61,92.54,92.6,367973222.0
2005-08-29 13:50:00,92.597,92.643,92.595,92.625,552143410.0
2005-08-29 13:55:00,92.617,92.629,92.508,92.575,741661928.0
2005-08-29 14:00:00,92.58,92.72,92.58,92.72,802448906.0
2005-08-29 14:05:00,92.715,92.715,92.671,92.7,790424091.0
2005-08-29 14:10:00,92.7,92.752,92.688,92.72,389617309.0
2005-08-29 14:15:00,92.713,92.78,92.71,92.753,561492080.0
2005-08-29 14:20:00,92.765,92.79,92.693,92.722,321946223.0
2005-08-29 14:25:00,92.725,92.765,92.68,92.743,421341744.0
2005-08-29 14:30:00,92.745,92.755,92.62,92.635,345303720.0
2005-08-29 14:35:00,92.628,92.66,92.615,92.62,493728873.0
2005-08-29 14:40:00,92.625,92.65,92.571,92.625,300858468.0
2005-08-29 14:45:00,92.633,92.655,92.61,92.64,255139881.0
2005-08-29 14:50:00,92.64,92.72,92.597,92.705,589079728.0
2005-08-29 14:55:00,92.713,92.725,92.648,92.688,737051790.0
2005-08-29 15:00:00,92.655,92.675,92.595,92.633,374557102.0
2005-08-29 15:05:00,92.625,92.638,92.551,92.56,90942851.0
2005-08-29 15:10:00,92.55,92.563,92.52,92.525,393888304.0
2005-08-29 15:15:00,92.535,92.58,92.525,92.573,368062438.0
2005-08-29 15:20:00,92.57,92.585,92.55,92.565,217641399.0
2005-08-29 15:25:00,92.553,92.612,92.526,92.602,288745969.0
2005-08-29 15:30:00,92.605,92.635,92.56,92.58,259739071.0
2005-08-29 15:35:00,92.595,92.6,92.53,92.545,234124782.0
2005-08-29 15:40:00,92.55,92.565,92.425,92.44,293460882.0
2005-08-29 15:45:00,92.435,92.48,92.418,92.433,282354014.0
2005-08-29 15:50:00,92.43,92.52,92.425,92.5,330651663.0
2005-08-29 15:55:00,92.515,92.575,92.477,92.575,137220736.0
2005-08-29 16:00:00,92.565,92.565,92.483,92.5,585578129.0
2005-08-29 16:05:00,92.495,92.555,92.495,92.515,351811391.0
2005-08-29 16:10:00,92.508,92.537,92.454,92.455,846865908.0
2005-08-29 16:15:00,92.44,92.48,92.323,92.36,548838966.0
2005-08-29 16:20:00,92.34,92.44,92.339,92.43,1190069393.0
2005-08-29 16:25:00,92.43,92.445,92.382,92.392,403222208.0
2005-08-29 16:30:00,92.405,92.415,92.335,92.38,419315628.0
2005-08-29 16:35:00,92.385,92.41,92.355,92.4,435114451.0
2005-08-29 16:40:00,92.395,92.45,92.365,92.405,346516729.0
2005-08-29 16:45:00,92.402,92.495,92.379,92.42,800539890.0
2005-08-29 16:50:00,92.423,92.486,92.37,92.455,473407618.0
2005-08-29 16:55:00,92.455,92.47,92.425,92.43,1104079652.0
2005-08-29 17:00:00,92.433,92.453,92.353,92.36,296811921.0
2005-08-29 17:05:00,92.365,92.4,92.295,92.382,342442375.0
2005-08-29 17:10:00,92.39,92.438,92.325,92.403,969756443.0
2005-08-29 17:15:00,92.41,92.415,92.365,92.38,553234196.0
2005-08-29 17:20:00,92.395,92.399,92.337,92.383,330488510.0
2005-08-29 17:25:00,92.39,92.4,92.327,92.385,462794046.0
2005-08-29 17:30:00,92.38,92.405,92.335,92.372,400165395.0
2005-08-29 17:35:00,92.373,92.373,92.318,92.318,757041904.0
2005-08-29 17:40:00,92.315,92.377,92.3,92.345,692632126.0
2005-08-29 17:45:00,92.343,92.385,92.32,92.332,323613702.0
2005-08-29 17:50:00,92.317,92.377,92.317,92.345,1037376011.0
2005-08-29 17:55:00,92.343,92.365,92.3,92.31,320300192.0
2005-08-29 18:00:00,92.302,92.415,92.29,92.405,566116305.0
2005-08-29 18:05:00,92.385,92.43,92.335,92.385,626430821.0
2005-08-29 18:10:00,92.39,92.43,92.335,92.405,346144657.0
2005-08-29 18:15:00,92.405,92.407,92.305,92.305,1283721992.0
2005-08-29 18:20:00,92.298,92.365,92.28,92.31,391794762.0
2005-08-29 18:25:00,92.315,92.39,92.302,92.37,530958196.0
2005-08-29 18:30:00,92.37,92.43,92.31,92.43,366165041.0
2005-08-29 18:35:00,92.42,92.44,92.385,92.42,932262472.0
2005-08-29 18:40:00,92.425,92.43,92.345,92.4,470509366.0
2005-08-29 18:45:00,92.402,92.428,92.356,92.385,293509223.0
2005-08-29 18:50:00,92.39,92.42,92.356,92.392,230428900.0
2005-08-29 18:55:00,92.39,92.394,92.317,92.35,763623952.0
2005-08-29 19:00:00,92.347,92.369,92.292,92.33,321138306.0
2005-08-29 19:05:00,92.32,92.325,92.258,92.325,683530420.0
2005-08-29 19:10:00,92.31,92.345,92.29,92.33,204942887.0
2005-08-29 19:15:00,92.34,92.34,92.282,92.32,381028880.0
2005-08-29 19:20:00,92.325,92.335,92.31,92.315,271795500.0
2005-08-29 19:25:00,92.32,92.335,92.3,92.31,271509359.0
2005-08-29 19:30:00,92.31,92.36,92.31,92.345,256379608.0
2005-08-29 19:35:00,92.345,92.354,92.305,92.313,909922472.0
2005-08-29 19:40:00,92.32,92.323,92.235,92.275,468693317.0
2005-08-29 19:45:00,92.288,92.288,92.135,92.155,419017308.0
2005-08-29 19:50:00,92.143,92.152,92.062,92.11,309402350.0
2005-08-29 19:55:00,92.102,92.15,92.095,92.128,596690141.0
2005-08-29 20:00:00,92.123,92.13,92.095,92.095,468895449.0
2005-08-29 20:05:00,92.108,92.185,92.1,92.158,334884943.0
2005-08-29 20:10:00,92.15,92.2,92.15,92.195,411179427.0
2005-08-29 20:15:00,92.205,92.21,92.144,92.153,402845222.0
2005-08-29 20:20:00,92.155,92.24,92.152,92.22,272706557.0
2005-08-29 20:25:00,92.225,92.227,92.183,92.205,718244598.0
2005-08-29 20:30:00,92.195,92.295,92.185,92.245,621384457.0
2005-08-29 20:35:00,92.235,92.26,92.21,92.26,277703367.0
2005-08-29 20:40:00,92.263,92.273,92.222,92.24,224879011.0
2005-08-29 20:45:00,92.233,92.27,92.202,92.22,487776204.0
2005-08-29 20:50:00,92.215,92.215,92.145,92.19,642448313.0
2005-08-29 20:55:00,92.185,92.189,92.138,92.138,638705850.0
2005-08-29 23:30:00,92.133,92.255,92.133,92.23,441643033.0
2005-08-29 23:35:00,92.222,92.244,92.185,92.23,410498228.0
2005-08-29 23:40:00,92.23,92.295,92.23,92.295,49004132.0
2005-08-29 23:45:00,92.295,92.295,92.221,92.225,51995617.0
2005-08-29 23:55:00,92.23,92.26,92.23,92.26,151030666.0
2005-08-30 00:00:00,92.263,92.263,92.215,92.215,150066583.0
2005-08-30 00:05:00,92.23,92.26,92.225,92.24,1158606427.0
2005-08-30 00:10:00,92.237,92.29,92.23,92.29,495016107.0
2005-08-30 00:15:00,92.285,92.292,92.262,92.285,139036294.0
2005-08-30 00:20:00,92.287,92.31,92.233,92.28,729654129.0
2005-08-30 00:25:00,92.265,92.304,92.229,92.275,384481844.0
2005-08-30 00:30:00,92.285,92.3,92.239,92.27,328875286.0
2005-08-30 00:35:00,92.247,92.305,92.23,92.265,762356813.0
2005-08-30 00:40:00,92.255,92.266,92.239,92.265,533258885.0
2005-08-30 00:45:00,92.26,92.261,92.145,92.195,433892430.0
2005-08-30 00:50:00,92.185,92.24,92.17,92.232,220366907.0
2005-08-30 00:55:00,92.235,92.28,92.232,92.28,624285166.0
2005-08-30 01:00:00,92.28,92.33,92.265,92.295,965832021.0
2005-08-30 01:05:00,92.327,92.328,92.282,92.31,416983216.0
2005-08-30 01:10:00,92.325,92.37,92.273,92.36,301815141.0
2005-08-30 01:15:00,92.353,92.357,92.315,92.335,77348330.0
2005-08-30 01:20:00,92.338,92.396,92.333,92.372,341924380.0
2005-08-30 01:25:00,92.37,92.398,92.326,92.382,407611026.0
2005-08-30 01:30:00,92.403,92.416,92.318,92.333,371551683.0
2005-08-30 01:35:00,92.332,92.38,92.33,92.33,237430144.0
2005-08-30 01:40:00,92.323,92.345,92.292,92.31,229769507.0
2005-08-30 01:45:00,92.305,92.322,92.255,92.292,183327785.0
2005-08-30 01:50:00,92.29,92.339,92.29,92.335,512820993.0
2005-08-30 01:55:00,92.345,92.365,92.325,92.353,538776474.0
2005-08-30 02:00:00,92.353,92.37,92.295,92.325,533521730.0
2005-08-30 02:05:00,92.315,92.323,92.27,92.29,536795121.0
2005-08-30 02:10:00,92.292,92.294,92.235,92.255,172125442.0
2005-08-30 02:15:00,92.26,92.27,92.195,92.243,237921838.0
2005-08-30 02:20:00,92.26,92.312,92.245,92.312,221532984.0
2005-08-30 02:25:00,92.313,92.345,92.299,92.313,339886480.0
2005-08-30 02:30:00,92.312,92.312,92.237,92.27,391851207.0
2005-08-30 02:35:00,92.272,92.331,92.272,92.308,342532476.0
2005-08-30 02:40:00,92.305,92.311,92.265,92.283,77577753.0
2005-08-30 02:45:00,92.29,92.305,92.251,92.3,276933726.0
2005-08-30 02:50:00,92.3,92.334,92.268,92.287,421289805.0
2005-08-30 02:55:00,92.265,92.355,92.265,92.33,832095975.0
2005-08-30 03:00:00,92.33,92.33,92.302,92.305,605934998.0
2005-08-30 03:05:00,92.302,92.315,92.285,92.285,216673459.0
2005-08-30 03:10:00,92.29,92.343,92.275,92.32,345856283.0
2005-08-30 03:15:00,92.325,92.357,92.303,92.345,505115977.0
2005-08-30 03:20:00,92.345,92.35,92.29,92.327,728266717.0
2005-08-30 03:25:00,92.34,92.367,92.3,92.355,328115442.0
2005-08-30 03:30:00,92.345,92.4,92.345,92.365,357152360.0
2005-08-30 03:35:00,92.37,92.4,92.315,92.377,591672149.0
2005-08-30 03:40:00,92.375,92.388,92.357,92.365,149069280.0
2005-08-30 03:45:00,92.37,92.465,92.37,92.407,538555637.0
2005-08-30 03:50:00,92.41,92.535,92.408,92.49,1158232878.0
2005-08-30 03:55:00,92.475,92.505,92.405,92.435,248290521.0
2005-08-30 04:00:00,92.445,92.445,92.375,92.375,509251085.0
2005-08-30 04:05:00,92.382,92.435,92.382,92.425,161848815.0
2005-08-30 04:10:00,92.425,92.45,92.38,92.38,684782094.0
2005-08-30 04:15:00,92.388,92.52,92.385,92.51,230258853.0
2005-08-30 04:20:00,92.52,92.545,92.455,92.512,421735493.0
2005-08-30 04:25:00,92.52,92.56,92.475,92.515,571170241.0
2005-08-30 04:30:00,92.51,92.52,92.458,92.473,93409865.0
2005-08-30 04:35:00,92.477,92.518,92.475,92.485,244001439.0
2005-08-30 04:40:00,92.49,92.49,92.413,92.432,452539563.0
2005-08-30 04:45:00,92.435,92.437,92.382,92.437,337338226.0
2005-08-30 04:50:00,92.435,92.444,92.397,92.43,208282051.0
2005-08-30 04:55:00,92.44,92.45,92.41,92.41,112308293.0
2005-08-30 05:00:00,92.403,92.415,92.373,92.383,339243533.0
2005-08-30 05:05:00,92.37,92.37,92.285,92.358,386686017.0
2005-08-30 05:10:00,92.355,92.382,92.335,92.365,446495928.0
2005-08-30 05:15:00,92.36,92.373,92.337,92.355,415950317.0
2005-08-30 05:20:00,92.355,92.4,92.35,92.39,277715740.0
2005-08-30 05:25:00,92.39,92.41,92.373,92.41,343975973.0
2005-08-30 05:30:00,92.397,92.415,92.38,92.38,369910959.0
2005-08-30 05:35:00,92.387,92.44,92.383,92.432,400652314.0
2005-08-30 05:40:00,92.445,92.455,92.42,92.455,418609720.0
2005-08-30 05:45:00,92.445,92.46,92.425,92.425,324717214.0
2005-08-30 05:50:00,92.435,92.445,92.385,92.4,724006035.0
2005-08-30 05:55:00,92.393,92.42,92.365,92.403,413290378.0
2005-08-30 06:00:00,92.39,92.424,92.355,92.41,474150230.0
2005-08-30 06:05:00,92.418,92.465,92.402,92.42,985438107.0
2005-08-30 06:10:00,92.4,92.44,92.383,92.42,930623999.0
2005-08-30 06:15:00,92.42,92.44,92.385,92.41,325444583.0
2005-08-30 06:20:00,92.405,92.438,92.374,92.425,409982398.0
2005-08-30 06:25:00,92.43,92.46,92.415,92.45,479859651.0
2005-08-30 06:30:00,92.44,92.459,92.405,92.425,257501109.0
2005-08-30 06:35:00,92.43,92.458,92.365,92.45,125090917.0
2005-08-30 06:40:00,92.45,92.455,92.382,92.395,164295074.0
2005-08-30 06:45:00,92.39,92.475,92.39,92.453,178050828.0
2005-08-30 06:50:00,92.455,92.469,92.395,92.423,258612073.0
2005-08-30 06:55:00,92.44,92.465,92.407,92.45,491077567.0
2005-08-30 07:00:00,92.448,92.468,92.439,92.445,658997085.0
2005-08-30 07:05:00,92.45,92.463,92.333,92.385,416628108.0
2005-08-30 07:10:00,92.39,92.435,92.36,92.363,381991793.0
2005-08-30 07:15:00,92.36,92.37,92.305,92.37,139472165.0
2005-08-30 07:20:00,92.37,92.405,92.367,92.385,221541944.0
2005-08-30 07:25:00,92.395,92.442,92.39,92.435,440856958.0
2005-08-30 07:30:00,92.435,92.461,92.434,92.46,9498497.0
2005-08-30 07:35:00,92.463,92.463,92.355,92.375,169715422.0
2005-08-30 07:40:00,92.375,92.379,92.303,92.365,180683106.0
2005-08-30 07:45:00,92.365,92.425,92.343,92.41,423426251.0
2005-08-30 07:50:00,92.418,92.435,92.405,92.418,238892345.0
2005-08-30 07:55:00,92.405,92.463,92.404,92.463,452145743.0
2005-08-30 08:00:00,92.468,92.56,92.463,92.482,621798215.0
2005-08-30 08:05:00,92.49,92.588,92.475,92.523,294183313.0
2005-08-30 08:10:00,92.52,92.58,92.51,92.528,344929985.0
2005-08-30 08:15:00,92.525,92.575,92.465,92.53,463252359.0
2005-08-30 08:20:00,92.513,92.55,92.502,92.525,861341728.0
2005-08-30 08:25:00,92.525,92.55,92.502,92.54,264325981.0
2005-08-30 08:30:00,92.54,92.585,92.51,92.55,341178935.0
2005-08-30 08:35:00,92.545,92.58,92.52,92.555,259616830.0
2005-08-30 08:40:00,92.57,92.62,92.557,92.62,379991752.0
2005-08-30 08:45:00,92.62,92.66,92.533,92.58,203694559.0
2005-08-30 08:50:00,92.585,92.603,92.555,92.56,657191024.0
2005-08-30 08:55:00,92.57,92.647,92.525,92.647,333721211.0
2005-08-30 09:00:00,92.65,92.656,92.59,92.59,726851935.0
2005-08-30 09:05:00,92.582,92.595,92.545,92.59,233205633.0
2005-08-30 09:10:00,92.585,92.605,92.537,92.572,299371369.0
2005-08-30 09:15:00,92.58,92.665,92.575,92.645,456712137.0
2005-08-30 09:20:00,92.64,92.68,92.605,92.66,984793319.0
2005-08-30 09:25:00,92.66,92.665,92.6,92.62,381235504.0
2005-08-30 09:30:00,92.64,92.703,92.63,92.695,505981399.0
2005-08-30 09:35:00,92.68,92.773,92.675,92.708,391895187.0
2005-08-30 09:40:00,92.705,92.765,92.685,92.765,704286833.0
2005-08-30 09:45:00,92.765,92.787,92.725,92.76,329605441.0
2005-08-30 09:50:00,92.755,92.783,92.719,92.735,614374134.0
2005-08-30 09:55:00,92.755,92.785,92.723,92.762,564042136.0
2005-08-30 10:00:00,92.77,92.786,92.74,92.783,333399946.0
2005-08-30 10:05:00,92.795,92.845,92.755,92.777,1007977195.0
2005-08-30 10:10:00,92.772,92.81,92.76,92.773,322423740.0
2005-08-30 10:15:00,92.775,92.795,92.723,92.735,668637094.0
2005-08-30 10:20:00,92.738,92.765,92.7,92.743,779720466.0
2005-08-30 10:25:00,92.742,92.77,92.723,92.73,402026371.0
2005-08-30 10:30:00,92.725,92.77,92.688,92.75,458460990.0
2005-08-30 10:35:00,92.743,92.743,92.68,92.715,347065236.0
2005-08-30 10:40:00,92.71,92.755,92.68,92.73,561846490.0
2005-08-30 10:45:00,92.733,92.782,92.695,92.71,958788719.0
2005-08-30 10:50:00,92.702,92.761,92.685,92.685,341397143.0
2005-08-30 10:55:00,92.68,92.71,92.675,92.703,281215059.0
2005-08-30 11:00:00,92.7,92.715,92.649,92.685,1146507573.0
2005-08-30 11:05:00,92.685,92.753,92.659,92.753,458007639.0
2005-08-30 11:10:00,92.75,92.757,92.687,92.692,803137534.0
2005-08-30 11:15:00,92.695,92.795,92.695,92.705,351165211.0
2005-08-30 11:20:00,92.71,92.715,92.665,92.665,431472081.0
2005-08-30 11:25:00,92.67,92.677,92.585,92.655,406572489.0
2005-08-30 11:30:00,92.642,92.684,92.642,92.65,417380499.0
2005-08-30 11:35:00,92.65,92.69,92.612,92.63,1220969775.0
2005-08-30 11:40:00,92.64,92.643,92.568,92.6,556280040.0
2005-08-30 11:45:00,92.605,92.611,92.538,92.538,700036177.0
2005-08-30 11:50:00,92.535,92.577,92.532,92.545,358352077.0
2005-08-30 11:55:00,92.56,92.643,92.54,92.625,626649725.0
2005-08-30 13:35:00,92.625,92.78,92.625,92.765,148165145.0
2005-08-30 13:40:00,92.773,92.78,92.74,92.753,557106821.0
2005-08-30 13:45:00,92.76,92.795,92.743,92.78,381808018.0
2005-08-30 13:50:00,92.78,92.787,92.717,92.765,807737931.0
2005-08-30 13:55:00,92.76,92.805,92.72,92.77,769103168.0
2005-08-30 14:00:00,92.775,92.825,92.751,92.787,723278443.0
2005-08-30 14:05:00,92.795,92.822,92.755,92.807,549558581.0
2005-08-30 14:10:00,92.81,92.83,92.775,92.83,383107212.0
2005-08-30 14:15:00,92.825,92.875,92.79,92.875,583172555.0
2005-08-30 14:20:00,92.865,92.923,92.865,92.872,329665602.0
2005-08-30 14:25:00,92.88,92.903,92.85,92.852,192363795.0
2005-08-30 14:30:00,92.85,92.883,92.76,92.783,357863281.0
2005-08-30 14:35:00,92.785,92.84,92.773,92.785,354863155.0
2005-08-30 14:40:00,92.803,92.857,92.783,92.84,478860710.0
2005-08-30 14:45:00,92.835,92.915,92.825,92.87,703677821.0
2005-08-30 14:50:00,92.873,92.89,92.835,92.872,569611412.0
2005-08-30 14:55:00,92.865,92.93,92.832,92.92,306281589.0
2005-08-30 15:00:00,92.915,92.922,92.82,92.82,399894431.0
2005-08-30 15:05:00,92.835,92.835,92.693,92.74,321796248.0
2005-08-30 15:10:00,92.738,92.775,92.665,92.73,407421331.0
2005-08-30 15:15:00,92.735,92.753,92.677,92.718,677362532.0
2005-08-30 15:20:00,92.71,92.745,92.699,92.723,583199447.0
2005-08-30 15:25:00,92.715,92.74,92.665,92.7,306348066.0
2005-08-30 15:30:00,92.677,92.755,92.677,92.755,460721790.0
2005-08-30 15:35:00,92.745,92.77,92.72,92.77,935993439.0
2005-08-30 15:40:00,92.775,92.817,92.755,92.802,340633047.0
2005-08-30 15:45:00,92.815,92.905,92.81,92.885,195411602.0
2005-08-30 15:50:00,92.872,92.89,92.795,92.845,401513046.0
2005-08-30 15:55:00,92.843,92.91,92.815,92.885,508825391.0
2005-08-30 16:00:00,92.887,92.975,92.825,92.93,674908990.0
2005-08-30 16:05:00,92.943,93.015,92.943,93.002,689471115.0
2005-08-30 16:10:00,93.0,93.13,93.0,93.098,483214584.0
2005-08-30 16:15:00,93.11,93.115,93.025,93.065,463469119.0
2005-08-30 16:20:00,93.08,93.09,93.035,93.045,429135244.0
2005-08-30 16:25:00,93.035,93.09,92.993,93.085,313341588.0
2005-08-30 16:30:00,93.09,93.13,93.035,93.097,747022402.0
2005-08-30 16:35:00,93.105,93.195,93.035,93.16,309713881.0
2005-08-30 16:40:00,93.155,93.27,93.155,93.265,180209448.0
2005-08-30 16:45:00,93.275,93.345,93.25,93.325,232101455.0
2005-08-30 16:50:00,93.325,93.46,93.31,93.417,444407678.0
2005-08-30 16:55:00,93.43,93.435,93.355,93.395,336015625.0
2005-08-30 17:00:00,93.395,93.453,93.362,93.413,689322112.0
2005-08-30 17:05:00,93.405,93.52,93.405,93.465,987862146.0
2005-08-30 17:10:00,93.47,93.495,93.355,93.435,353132363.0
2005-08-30 17:15:00,93.42,93.51,93.42,93.475,410925417.0
2005-08-30 17:20:00,93.47,93.535,93.46,93.52,610536029.0
2005-08-30 17:25:00,93.52,93.523,93.39,93.39,609627371.0
2005-08-30 17:30:00,93.395,93.503,93.395,93.452,773396148.0
2005-08-30 17:35:00,93.47,93.51,93.405,93.435,367754702.0
2005-08-30 17:40:00,93.44,93.53,93.39,93.515,323623649.0
2005-08-30 17:45:00,93.505,93.545,93.455,93.545,639689550.0
2005-08-30 17:50:00,93.52,93.527,93.455,93.49,198776248.0
2005-08-30 17:55:00,93.49,93.513,93.465,93.477,1219604826.0
2005-08-30 18:00:00,93.49,93.525,93.43,93.465,371180351.0
2005-08-30 18:05:00,93.475,93.48,93.435,93.45,927022479.0
2005-08-30 18:10:00,93.44,93.503,93.411,93.485,329411765.0
2005-08-30 18:15:00,93.48,93.583,93.48,93.575,408372027.0
2005-08-30 18:20:00,93.565,93.58,93.437,93.453,298684530.0
2005-08-30 18:25:00,93.45,93.47,93.383,93.433,441396364.0
2005-08-30 18:30:00,93.432,93.48,93.422,93.465,306755254.0
2005-08-30 18:35:00,93.475,93.53,93.44,93.53,293930973.0
2005-08-30 18:40:00,93.52,93.553,93.472,93.535,399072858.0
2005-08-30 18:45:00,93.53,93.53,93.42,93.447,198370316.0
2005-08-30 18:50:00,93.443,93.475,93.4,93.41,386277783.0
2005-08-30 18:55:00,93.415,93.43,93.385,93.385,549660405.0
2005-08-30 19:00:00,93.387,93.415,93.37,93.395,281943414.0
2005-08-30 19:05:00,93.4,93.405,93.355,93.37,436717342.0
2005-08-30 19:10:00,93.36,93.375,93.33,93.33,225106798.0
2005-08-30 19:15:00,93.34,93.36,93.305,93.353,523312662.0
2005-08-30 19:20:00,93.345,93.378,93.325,93.335,418990703.0
2005-08-30 19:25:00,93.34,93.353,93.305,93.328,380388588.0
2005-08-30 19:30:00,93.325,93.35,93.292,93.312,267335374.0
2005-08-30 19:35:00,93.312,93.312,93.22,93.235,333472296.0
2005-08-30 19:40:00,93.22,93.255,93.2,93.205,278771937.0
2005-08-30 19:45:00,93.235,93.325,93.205,93.325,593727910.0
2005-08-30 19:50:00,93.322,93.322,93.263,93.275,349308760.0
2005-08-30 19:55:00,93.283,93.295,93.255,93.285,1236803695.0
2005-08-30 20:00:00,93.282,93.355,93.279,93.323,162498238.0
2005-08-30 20:05:00,93.335,93.348,93.297,93.34,453178660.0
2005-08-30 20:10:00,93.34,93.378,93.324,93.348,299733257.0
2005-08-30 20:15:00,93.35,93.36,93.328,93.345,272065628.0
2005-08-30 20:20:00,93.35,93.362,93.294,93.355,256118312.0
2005-08-30 20:25:00,93.335,93.391,93.303,93.38,837229177.0
2005-08-30 20:30:00,93.38,93.38,93.338,93.375,343615028.0
2005-08-30 20:35:00,93.363,93.395,93.328,93.335,393778844.0
2005-08-30 20:40:00,93.363,93.392,93.335,93.35,945639113.0
2005-08-30 20:45:00,93.34,93.385,93.32,93.335,1237443109.0
2005-08-30 20:50:00,93.345,93.38,93.3,93.302,519372444.0
2005-08-30 20:55:00,93.305,93.32,93.26,93.292,468208028.0
2005-08-30 23:20:00,93.305,93.333,93.305,93.325,24021239.0
2005-08-30 23:25:00,93.33,93.335,93.31,93.335,182661047.0
2005-08-30 23:30:00,93.327,93.372,93.327,93.355,315767899.0
2005-08-30 23:35:00,93.35,93.35,93.312,93.34,222224515.0
2005-08-30 23:40:00,93.338,93.345,93.325,93.34,278574085.0
2005-08-30 23:45:00,93.328,93.353,93.327,93.342,454709945.0
2005-08-30 23:50:00,93.35,93.38,93.313,93.378,206375994.0
2005-08-30 23:55:00,93.375,93.41,93.373,93.373,247948956.0
2005-08-31 00:00:00,93.37,93.415,93.368,93.395,356856467.0
2005-08-31 00:05:00,93.402,93.446,93.355,93.355,723030334.0
2005-08-31 00:10:00,93.392,93.41,93.38,93.4,444385040.0
2005-08-31 00:15:00,93.4,93.427,93.38,93.405,684391602.0
2005-08-31 00:20:00,93.405,93.495,93.405,93.44,1089666242.0
2005-08-31 00:25:00,93.442,93.46,93.435,93.455,687833901.0
2005-08-31 00:30:00,93.455,93.478,93.45,93.47,287952520.0
2005-08-31 00:35:00,93.48,93.498,93.46,93.47,586744296.0
2005-08-31 00:40:00,93.463,93.463,93.41,93.445,115006200.0
2005-08-31 00:45:00,93.435,93.442,93.393,93.42,1175320733.0
2005-08-31 00:50:00,93.425,93.448,93.4,93.43,405541510.0
2005-08-31 00:55:00,93.422,93.48,93.405,93.475,393153357.0
2005-08-31 01:00:00,93.465,93.498,93.435,93.472,544053190.0
2005-08-31 01:05:00,93.465,93.506,93.425,93.475,654569888.0
2005-08-31 01:10:00,93.467,93.487,93.43,93.453,670724598.0
2005-08-31 01:15:00,93.455,93.461,93.415,93.423,887032632.0
2005-08-31 01:20:00,93.44,93.46,93.395,93.403,512294223.0
2005-08-31 01:25:00,93.415,93.42,93.35,93.41,1478720498.0
2005-08-31 01:30:00,93.415,93.415,93.36,93.385,942382113.0
2005-08-31 01:35:00,93.385,93.4,93.34,93.395,1028254909.0
2005-08-31 01:40:00,93.4,93.44,93.373,93.43,472089174.0
2005-08-31 01:45:00,93.427,93.456,93.42,93.453,662776202.0
2005-08-31 01:50:00,93.455,93.5,93.44,93.472,217088054.0
2005-08-31 01:55:00,93.472,93.51,93.415,93.455,255082606.0
2005-08-31 02:00:00,93.465,93.485,93.425,93.472,247209376.0
2005-08-31 02:05:00,93.472,93.48,93.426,93.455,222361601.0
2005-08-31 02:10:00,93.453,93.46,93.408,93.437,652431839.0
2005-08-31 02:15:00,93.44,93.498,93.435,93.46,462490062.0
2005-08-31 02:20:00,93.455,93.48,93.425,93.435,968796263.0
2005-08-31 02:25:00,93.435,93.45,93.427,93.435,879141571.0
2005-08-31 02:30:00,93.43,93.445,93.36,93.425,1463538576.0
2005-08-31 02:35:00,93.423,93.445,93.332,93.38,505227540.0
2005-08-31 02:40:00,93.373,93.437,93.32,93.395,943234391.0
2005-08-31 02:45:00,93.393,93.438,93.384,93.417,663133876.0
2005-08-31 02:50:00,93.415,93.415,93.295,93.345,615637689.0
2005-08-31 02:55:00,93.332,93.445,93.293,93.405,544391343.0
2005-08-31 03:00:00,93.405,93.452,93.335,93.402,403652631.0
2005-08-31 03:05:00,93.4,93.435,93.35,93.385,196636341.0
2005-08-31 03:10:00,93.38,93.425,93.365,93.405,1186733250.0
2005-08-31 03:15:00,93.415,93.42,93.37,93.393,111613721.0
2005-08-31 03:20:00,93.4,93.408,93.365,93.39,472331340.0
2005-08-31 03:25:00,93.39,93.39,93.35,93.365,286049710.0
2005-08-31 03:30:00,93.365,93.375,93.272,93.302,711363575.0
2005-08-31 03:35:00,93.3,93.355,93.285,93.305,1024892681.0
2005-08-31 03:40:00,93.315,93.325,93.231,93.3,661981302.0
2005-08-31 03:45:00,93.3,93.3,93.253,93.262,435290100.0
2005-08-31 03:50:00,93.225,93.29,93.225,93.282,702567821.0
2005-08-31 03:55:00,93.285,93.403,93.27,93.37,340831596.0
2005-08-31 04:00:00,93.373,93.373,93.33,93.33,219002243.0
2005-08-31 04:05:00,93.338,93.36,93.322,93.33,189833955.0
2005-08-31 04:10:00,93.322,93.335,93.308,93.318,440805547.0
2005-08-31 04:15:00,93.34,93.35,93.282,93.318,299523664.0
2005-08-31 04:20:00,93.33,93.36,93.29,93.345,227616755.0
2005-08-31 04:25:00,93.335,93.38,93.302,93.357,238180562.0
2005-08-31 04:30:00,93.365,93.365,93.308,93.31,187407390.0
2005-08-31 04:35:00,93.305,93.313,93.243,93.275,296269737.0
2005-08-31 04:40:00,93.26,93.275,93.225,93.242,235157546.0
2005-08-31 04:45:00,93.243,93.265,93.195,93.205,1121354112.0
2005-08-31 04:50:00,93.215,93.253,93.18,93.22,560132744.0
2005-08-31 04:55:00,93.235,93.255,93.21,93.23,273614712.0
2005-08-31 05:00:00,93.228,93.235,93.183,93.212,406284983.0
2005-08-31 05:05:00,93.215,93.25,93.19,93.245,405819124.0
2005-08-31 05:10:00,93.253,93.275,93.24,93.24,227857596.0
2005-08-31 05:15:00,93.24,93.293,93.225,93.235,184693585.0
2005-08-31 05:20:00,93.248,93.255,93.225,93.24,502650824.0
2005-08-31 05:25:00,93.235,93.242,93.175,93.2,285888205.0
2005-08-31 05:30:00,93.183,93.23,93.143,93.23,445108526.0
2005-08-31 05:35:00,93.225,93.28,93.22,93.275,570143396.0
2005-08-31 05:40:00,93.277,93.32,93.265,93.273,303558762.0
2005-08-31 05:45:00,93.275,93.315,93.275,93.315,490501939.0
2005-08-31 05:50:00,93.315,93.34,93.295,93.315,409483191.0
2005-08-31 05:55:00,93.32,93.32,93.26,93.29,373825657.0
2005-08-31 06:00:00,93.282,93.31,93.25,93.3,921793696.0
2005-08-31 06:05:00,93.297,93.31,93.288,93.295,821418366.0
2005-08-31 06:10:00,93.298,93.31,93.27,93.275,537618524.0
2005-08-31 06:15:00,93.272,93.285,93.25,93.26,466114480.0
2005-08-31 06:20:00,93.253,93.26,93.205,93.23,201705499.0
2005-08-31 06:25:00,93.245,93.245,93.2,93.225,439771189.0
2005-08-31 06:30:00,93.25,93.25,93.175,93.225,446439217.0
2005-08-31 06:35:00,93.225,93.247,93.212,93.233,627152874.0
2005-08-31 06:40:00,93.23,93.255,93.193,93.232,160335382.0
2005-08-31 06:45:00,93.235,93.285,93.223,93.28,636312514.0
2005-08-31 06:50:00,93.287,93.305,93.245,93.27,358446518.0
2005-08-31 06:55:00,93.27,93.275,93.208,93.235,224291730.0
2005-08-31 07:00:00,93.25,93.27,93.215,93.215,547722276.0
2005-08-31 07:05:00,93.212,93.24,93.212,93.225,290606130.0
2005-08-31 07:10:00,93.215,93.24,93.215,93.22,1176410254.0
2005-08-31 07:15:00,93.23,93.27,93.217,93.263,897933231.0
2005-08-31 07:20:00,93.225,93.28,93.22,93.273,404802072.0
2005-08-31 07:25:00,93.28,93.315,93.268,93.31,318043502.0
2005-08-31 07:30:00,93.31,93.313,93.235,93.275,892089295.0
2005-08-31 07:35:00,93.295,93.298,93.244,93.27,264543801.0
2005-08-31 07:40:00,93.265,93.265,93.22,93.23,286452900.0
2005-08-31 07:45:00,93.228,93.31,93.22,93.31,281224895.0
2005-08-31 07:50:00,93.31,93.345,93.255,93.305,448871373.0
2005-08-31 07:55:00,93.293,93.355,93.292,93.322,167103125.0
2005-08-31 08:00:00,93.325,93.333,93.254,93.273,1222087767.0
2005-08-31 08:05:00,93.265,93.297,93.225,93.262,341793237.0
2005-08-31 08:10:00,93.265,93.305,93.245,93.305,591225593.0
2005-08-31 08:15:00,93.285,93.35,93.285,93.34,276042980.0
2005-08-31 08:20:00,93.345,93.357,93.285,93.342,344824598.0
2005-08-31 08:25:00,93.342,93.38,93.32,93.365,271556396.0
2005-08-31 08:30:00,93.378,93.505,93.37,93.5,391763901.0
2005-08-31 08:35:00,93.495,93.565,93.495,93.565,441027147.0
2005-08-31 08:40:00,93.563,93.57,93.52,93.56,523049003.0
2005-08-31 08:45:00,93.54,93.59,93.54,93.56,205342971.0
2005-08-31 08:50:00,93.568,93.595,93.53,93.57,398745192.0
2005-08-31 08:55:00,93.585,93.616,93.555,93.597,269388914.0
2005-08-31 09:00:00,93.595,93.595,93.563,93.565,504332586.0
2005-08-31 09:05:00,93.54,93.587,93.535,93.563,318577171.0
2005-08-31 09:10:00,93.575,93.615,93.54,93.58,194885006.0
2005-08-31 09:15:00,93.575,93.627,93.56,93.6,412062139.0
2005-08-31 09:20:00,93.61,93.611,93.545,93.585,290023322.0
2005-08-31 09:25:00,93.585,93.62,93.525,93.552,322706733.0
2005-08-31 09:30:00,93.553,93.58,93.51,93.51,432931851.0
2005-08-31 09:35:00,93.513,93.55,93.505,93.525,281061521.0
2005-08-31 09:40:00,93.545,93.545,93.47,93.47,386168435.0
2005-08-31 09:45:00,93.475,93.518,93.464,93.5,322175046.0
2005-08-31 09:50:00,93.51,93.55,93.496,93.525,869018301.0
2005-08-31 09:55:00,93.495,93.52,93.48,93.51,337248801.0
2005-08-31 10:00:00,93.487,93.549,93.465,93.49,1175880999.0
2005-08-31 10:05:00,93.5,93.515,93.48,93.48,155774226.0
2005-08-31 10:10:00,93.485,93.552,93.465,93.545,652630475.0
2005-08-31 10:15:00,93.545,93.555,93.492,93.52,322358047.0
2005-08-31 10:20:00,93.515,93.54,93.483,93.5,363948345.0
2005-08-31 10:25:00,93.492,93.5,93.453,93.465,769735401.0
2005-08-31 10:30:00,93.46,93.485,93.45,93.45,623645224.0
2005-08-31 10:35:00,93.45,93.46,93.407,93.46,596471593.0
2005-08-31 10:40:00,93.455,93.5,93.418,93.48,396609517.0
2005-08-31 10:45:00,93.495,93.513,93.44,93.5,325502807.0
2005-08-31 10:50:00,93.505,93.525,93.465,93.49,927877432.0
2005-08-31 10:55:00,93.483,93.515,93.48,93.485,723548291.0
2005-08-31 11:00:00,93.49,93.505,93.466,93.5,284084679.0
2005-08-31 11:05:00,93.497,93.518,93.395,93.395,284821735.0
2005-08-31 11:10:00,93.395,93.43,93.363,93.415,225491558.0
2005-08-31 11:15:00,93.405,93.493,93.387,93.455,184375040.0
2005-08-31 11:20:00,93.44,93.52,93.422,93.445,295216574.0
2005-08-31 11:25:00,93.437,93.52,93.437,93.52,668318312.0
2005-08-31 11:30:00,93.515,93.535,93.465,93.465,318554755.0
2005-08-31 11:35:00,93.465,93.505,93.454,93.49,376612891.0
2005-08-31 11:40:00,93.495,93.51,93.463,93.51,453919921.0
2005-08-31 11:45:00,93.498,93.543,93.498,93.53,507715463.0
2005-08-31 11:50:00,93.532,93.745,93.532,93.703,640604254.0
2005-08-31 11:55:00,93.7,93.725,93.61,93.627,726023817.0
2005-08-31 12:00:00,93.625,93.648,93.58,93.623,488163335.0
2005-08-31 12:05:00,93.625,93.625,93.545,93.582,380526729.0
2005-08-31 12:10:00,93.595,93.605,93.542,93.595,189320837.0
2005-08-31 12:15:00,93.592,93.61,93.57,93.605,352468720.0
2005-08-31 12:20:00,93.6,93.614,93.56,93.595,936737771.0
2005-08-31 12:25:00,93.595,93.69,93.58,93.667,460216196.0
2005-08-31 12:30:00,93.68,93.695,93.648,93.665,307340917.0
2005-08-31 12:35:00,93.683,93.683,93.625,93.66,561616840.0
2005-08-31 12:40:00,93.658,93.75,93.65,93.745,676978868.0
2005-08-31 12:45:00,93.74,93.78,93.679,93.73,320547461.0
2005-08-31 12:50:00,93.74,93.795,93.725,93.765,300508825.0
2005-08-31 12:55:00,93.75,93.765,93.71,93.765,409334414.0
2005-08-31 13:00:00,93.77,93.785,93.683,93.685,301362388.0
2005-08-31 13:05:00,93.682,93.712,93.675,93.703,593339679.0
2005-08-31 13:10:00,93.7,93.735,93.615,93.705,700076834.0
2005-08-31 13:15:00,93.7,93.7,93.675,93.683,413387979.0
2005-08-31 13:20:00,93.675,93.735,93.665,93.705,369812110.0
2005-08-31 13:25:00,93.693,93.725,93.643,93.7,379486656.0
2005-08-31 13:30:00,93.712,93.783,93.525,93.53,196409746.0
2005-08-31 13:35:00,93.492,93.54,93.425,93.515,332183980.0
2005-08-31 13:40:00,93.515,93.63,93.5,93.605,595436225.0
2005-08-31 13:45:00,93.61,93.678,93.595,93.63,362579662.0
2005-08-31 13:50:00,93.627,93.63,93.516,93.555,471266857.0
2005-08-31 13:55:00,93.567,93.575,93.492,93.515,722112728.0
2005-08-31 14:00:00,93.52,93.543,93.473,93.5,803797634.0
2005-08-31 14:05:00,93.515,93.515,93.417,93.44,770857924.0
2005-08-31 14:10:00,93.44,93.47,93.393,93.47,378342613.0
2005-08-31 14:15:00,93.463,93.515,93.461,93.503,585242386.0
2005-08-31 14:20:00,93.505,93.535,93.422,93.51,297592218.0
2005-08-31 14:25:00,93.51,93.57,93.51,93.543,682847514.0
2005-08-31 14:30:00,93.54,93.635,93.52,93.575,658204918.0
2005-08-31 14:35:00,93.585,93.628,93.545,93.59,379492864.0
2005-08-31 14:40:00,93.582,93.655,93.582,93.63,544881759.0
2005-08-31 14:45:00,93.645,93.67,93.542,93.58,361792501.0
2005-08-31 14:50:00,93.572,93.69,93.572,93.68,561929492.0
2005-08-31 14:55:00,93.69,93.762,93.655,93.74,543133084.0
2005-08-31 15:00:00,93.755,93.765,93.583,93.65,623218522.0
2005-08-31 15:05:00,93.64,93.69,93.615,93.615,726206472.0
2005-08-31 15:10:00,93.655,93.682,93.583,93.605,371098011.0
2005-08-31 15:15:00,93.61,93.64,93.572,93.6,458492546.0
2005-08-31 15:20:00,93.597,93.605,93.54,93.55,482077876.0
2005-08-31 15:25:00,93.54,93.602,93.53,93.59,347909753.0
2005-08-31 15:30:00,93.585,93.66,93.585,93.615,269783633.0
2005-08-31 15:35:00,93.605,93.645,93.575,93.625,714768328.0
2005-08-31 15:40:00,93.605,93.655,93.585,93.603,566492175.0
2005-08-31 15:45:00,93.598,93.625,93.518,93.525,418065853.0
2005-08-31 15:50:00,93.52,93.62,93.51,93.59,552323180.0
2005-08-31 15:55:00,93.585,93.66,93.57,93.622,570360191.0
2005-08-31 16:00:00,93.625,93.69,93.423,93.46,589424358.0
2005-08-31 16:05:00,93.455,93.505,93.375,93.465,350502302.0
2005-08-31 16:10:00,93.458,93.485,93.293,93.335,706589951.0
2005-08-31 16:15:00,93.34,93.52,93.305,93.48,549547064.0
2005-08-31 16:20:00,93.47,93.602,93.47,93.58,1082404705.0
2005-08-31 16:25:00,93.57,93.645,93.562,93.562,408643218.0
2005-08-31 16:30:00,93.575,93.63,93.513,93.57,419761259.0
2005-08-31 16:35:00,93.575,93.663,93.487,93.52,458779206.0
2005-08-31 16:40:00,93.495,93.625,93.495,93.525,360935287.0
2005-08-31 16:45:00,93.522,93.56,93.46,93.48,826723735.0
2005-08-31 16:50:00,93.473,93.595,93.41,93.595,449817248.0
2005-08-31 16:55:00,93.595,93.65,93.45,93.5,1097392028.0
2005-08-31 17:00:00,93.503,93.583,93.473,93.51,274412912.0
2005-08-31 17:05:00,93.515,93.525,93.445,93.512,356218073.0
2005-08-31 17:10:00,93.52,93.535,93.375,93.393,942183764.0
2005-08-31 17:15:00,93.4,93.415,93.335,93.35,518871232.0
2005-08-31 17:20:00,93.355,93.428,93.343,93.393,351794896.0
2005-08-31 17:25:00,93.41,93.41,93.326,93.355,468105846.0
2005-08-31 17:30:00,93.36,93.405,93.302,93.382,406351310.0
2005-08-31 17:35:00,93.393,93.475,93.39,93.438,769274831.0
2005-08-31 17:40:00,93.435,93.465,93.355,93.405,651141963.0
2005-08-31 17:45:00,93.403,93.432,93.332,93.332,305474549.0
2005-08-31 17:50:00,93.327,93.352,93.25,93.275,1028032655.0
2005-08-31 17:55:00,93.273,93.273,93.145,93.23,357422173.0
2005-08-31 18:00:00,93.212,93.276,93.18,93.265,567653127.0
2005-08-31 18:05:00,93.245,93.317,93.165,93.185,593385410.0
2005-08-31 18:10:00,93.18,93.195,93.1,93.145,334553291.0
2005-08-31 18:15:00,93.145,93.28,93.145,93.245,655962459.0
2005-08-31 18:20:00,93.258,93.29,93.213,93.25,359651639.0
2005-08-31 18:25:00,93.255,93.274,93.085,93.13,504540174.0
2005-08-31 18:30:00,93.14,93.17,93.033,93.12,307461599.0
2005-08-31 18:35:00,93.12,93.195,93.11,93.19,933498622.0
2005-08-31 18:40:00,93.195,93.27,93.145,93.27,454513308.0
2005-08-31 18:45:00,93.252,93.39,93.245,93.375,230204973.0
2005-08-31 18:50:00,93.38,93.385,93.26,93.272,239354652.0
2005-08-31 18:55:00,93.27,93.425,93.27,93.41,744655917.0
2005-08-31 19:00:00,93.397,93.442,93.37,93.44,331718875.0
2005-08-31 19:05:00,93.43,93.445,93.36,93.38,631346200.0
2005-08-31 19:10:00,93.38,93.485,93.364,93.43,193651118.0
2005-08-31 19:15:00,93.42,93.463,93.355,93.38,353754866.0
2005-08-31 19:20:00,93.385,93.432,93.335,93.405,263125848.0
2005-08-31 19:25:00,93.41,93.451,93.395,93.4,340812505.0
2005-08-31 19:30:00,93.4,93.422,93.36,93.375,248846936.0
2005-08-31 19:35:00,93.375,93.39,93.27,93.283,859913121.0
2005-08-31 19:40:00,93.29,93.295,93.205,93.225,481122522.0
2005-08-31 19:45:00,93.228,93.295,93.203,93.27,408338228.0
2005-08-31 19:50:00,93.273,93.273,93.188,93.21,280113231.0
2005-08-31 19:55:00,93.192,93.22,93.105,93.138,504166417.0
2005-08-31 20:00:00,93.14,93.172,93.1,93.155,438424875.0
2005-08-31 20:05:00,93.168,93.215,93.152,93.208,234668943.0
2005-08-31 20:10:00,93.21,93.25,93.21,93.235,330342982.0
2005-08-31 20:15:00,93.235,93.299,93.217,93.295,181284390.0
2005-08-31 20:20:00,93.295,93.36,93.265,93.32,405591624.0
2005-08-31 20:25:00,93.325,93.325,93.265,93.285,238154929.0
2005-08-31 20:30:00,93.285,93.297,93.213,93.235,297734926.0
2005-08-31 20:35:00,93.225,93.291,93.225,93.25,223176135.0
2005-08-31 20:40:00,93.243,93.26,93.205,93.205,44380033.0
2005-08-31 20:45:00,93.203,93.263,93.203,93.25,378507898.0
2005-08-31 20:50:00,93.245,93.255,93.215,93.25,435446745.0
2005-08-31 20:55:00,93.245,93.245,93.205,93.228,631365706.0
2005-08-31 21:30:00,93.235,93.235,93.185,93.23,70390175.0
2005-08-31 21:35:00,93.205,93.23,93.125,93.175,194355873.0
2005-08-31 21:40:00,93.18,93.211,93.145,93.185,189284363.0
2005-08-31 21:45:00,93.19,93.193,93.17,93.193,434135269.0
2005-08-31 21:50:00,93.195,93.23,93.188,93.188,147025473.0
2005-08-31 21:55:00,93.18,93.235,93.155,93.19,487983089.0
2005-08-31 22:00:00,93.193,93.21,93.155,93.163,374642400.0
2005-08-31 22:05:00,93.17,93.195,93.132,93.165,688469054.0
2005-08-31 22:10:00,93.155,93.195,93.143,93.185,313060563.0
2005-08-31 22:15:00,93.19,93.195,93.18,93.185,33950710.0
2005-08-31 22:20:00,93.172,93.195,93.143,93.157,207155454.0
2005-08-31 22:25:00,93.158,93.19,93.147,93.147,274407475.0
2005-08-31 22:30:00,93.17,93.17,93.125,93.15,260227334.0
2005-08-31 22:35:00,93.15,93.15,93.07,93.105,295605111.0
2005-08-31 22:40:00,93.085,93.113,93.064,93.11,442470278.0
2005-08-31 22:45:00,93.115,93.135,93.08,93.105,307815438.0
2005-08-31 22:50:00,93.108,93.135,93.065,93.065,226224411.0
2005-08-31 22:55:00,93.063,93.105,93.037,93.09,330058309.0
2005-08-31 23:30:00,93.085,93.085,93.02,93.02,413443081.0
2005-08-31 23:35:00,93.02,93.02,93.008,93.015,121319268.0
2005-08-31 23:40:00,93.003,93.01,92.985,92.998,176307631.0
2005-08-31 23:45:00,92.99,93.043,92.99,92.995,125186269.0
2005-08-31 23:50:00,92.985,93.045,92.985,93.012,118644537.0
2005-08-31 23:55:00,93.008,93.045,93.008,93.045,144194299.0
2005-09-01 00:00:00,93.035,93.06,92.995,92.995,135913337.0
2005-09-01 00:05:00,93.01,93.032,92.98,93.02,1049142377.0
2005-09-01 00:10:00,93.015,93.035,92.99,92.99,408604119.0
2005-09-01 00:15:00,92.995,93.035,92.995,93.035,115724106.0
2005-09-01 00:20:00,93.03,93.04,92.992,93.04,530339004.0
2005-09-01 00:25:00,93.035,93.115,93.035,93.055,179408707.0
2005-09-01 00:30:00,93.052,93.084,93.035,93.05,117110330.0
2005-09-01 00:35:00,93.047,93.078,93.047,93.075,214282440.0
2005-09-01 00:40:00,93.065,93.09,93.03,93.085,492801108.0
2005-09-01 00:45:00,93.08,93.113,93.075,93.08,178927255.0
2005-09-01 00:50:00,93.075,93.12,93.042,93.042,170867281.0
2005-09-01 00:55:00,93.055,93.06,93.01,93.04,564170877.0
2005-09-01 01:00:00,93.04,93.066,93.033,93.045,134488718.0
2005-09-01 01:05:00,93.087,93.087,93.045,93.05,341823216.0
2005-09-01 01:10:00,93.05,93.08,93.007,93.05,274017020.0
2005-09-01 01:15:00,93.043,93.065,93.025,93.05,58030655.0
2005-09-01 01:20:00,93.058,93.075,93.015,93.022,322708216.0
2005-09-01 01:25:00,93.025,93.042,92.992,93.022,256664388.0
2005-09-01 01:30:00,93.033,93.045,93.015,93.035,121505192.0
2005-09-01 01:35:00,93.022,93.062,93.022,93.04,213561811.0
2005-09-01 01:40:00,93.033,93.05,93.004,93.05,130888426.0
2005-09-01 01:45:00,93.045,93.066,93.015,93.042,145220624.0
2005-09-01 01:50:00,93.045,93.055,93.025,93.045,330229329.0
2005-09-01 01:55:00,93.03,93.09,93.03,93.063,489883646.0
2005-09-01 02:00:00,93.063,93.12,93.063,93.1,467835118.0
2005-09-01 02:05:00,93.115,93.115,93.067,93.075,310727395.0
2005-09-01 02:10:00,93.072,93.09,93.023,93.035,141317049.0
2005-09-01 02:15:00,93.04,93.075,93.025,93.053,130801962.0
2005-09-01 02:20:00,93.065,93.09,93.042,93.052,76711927.0
2005-09-01 02:25:00,93.055,93.079,93.045,93.073,118816886.0
2005-09-01 02:30:00,93.062,93.085,93.02,93.085,62746218.0
2005-09-01 10:15:00,93.07,93.16,93.07,93.145,587747156.0
2005-09-01 10:20:00,93.148,93.148,93.08,93.103,754210449.0
2005-09-01 10:25:00,93.102,93.13,93.08,93.13,416008028.0
2005-09-01 10:30:00,93.125,93.13,93.025,93.05,405273501.0
2005-09-01 10:35:00,93.043,93.065,92.92,92.955,332890389.0
2005-09-01 10:40:00,92.96,93.005,92.94,92.995,162808339.0
2005-09-01 10:45:00,92.993,93.043,92.928,92.97,919012597.0
2005-09-01 10:50:00,92.962,93.002,92.962,92.995,328885335.0
2005-09-01 10:55:00,92.99,93.07,92.988,93.043,254242893.0
2005-09-01 11:00:00,93.04,93.085,93.037,93.075,987934001.0
2005-09-01 11:05:00,93.075,93.08,93.018,93.06,381011686.0
2005-09-01 11:10:00,93.06,93.079,93.008,93.052,566159146.0
2005-09-01 11:15:00,93.055,93.065,93.02,93.055,345874351.0
2005-09-01 11:20:00,93.05,93.085,92.995,92.995,424136885.0
2005-09-01 11:25:00,93.0,93.045,92.969,93.015,426015898.0
2005-09-01 11:30:00,93.002,93.02,92.96,93.0,408199284.0
2005-09-01 11:35:00,93.01,93.057,92.985,93.02,1005515142.0
2005-09-01 11:40:00,93.04,93.069,92.995,93.0,545529170.0
2005-09-01 11:45:00,93.005,93.025,92.985,93.008,722895560.0
2005-09-01 11:50:00,93.015,93.015,92.955,92.955,285334077.0
2005-09-01 11:55:00,92.96,92.985,92.948,92.975,551323308.0
2005-09-01 12:00:00,92.972,93.003,92.925,92.925,217681687.0
2005-09-01 12:05:00,92.95,92.96,92.873,92.93,537193745.0
2005-09-01 12:10:00,92.925,92.945,92.89,92.918,413875569.0
2005-09-01 12:15:00,92.925,92.94,92.863,92.925,434113377.0
2005-09-01 12:20:00,92.935,92.935,92.83,92.845,695392923.0
2005-09-01 12:25:00,92.855,92.89,92.809,92.875,270262401.0
2005-09-01 12:30:00,92.88,92.925,92.87,92.87,271852184.0
2005-09-01 12:35:00,92.88,92.917,92.85,92.917,279028544.0
2005-09-01 12:40:00,92.91,92.925,92.88,92.88,447984026.0
2005-09-01 12:45:00,92.865,92.903,92.845,92.895,302769989.0
2005-09-01 12:50:00,92.875,92.93,92.87,92.91,718669653.0
2005-09-01 12:55:00,92.92,92.99,92.895,92.925,490873937.0
2005-09-01 13:00:00,92.92,92.92,92.862,92.9,513576310.0
2005-09-01 13:05:00,92.9,92.9,92.86,92.872,585992009.0
2005-09-01 13:10:00,92.865,92.985,92.855,92.935,360983712.0
2005-09-01 13:15:00,92.92,92.965,92.89,92.942,561827458.0
2005-09-01 13:20:00,92.95,92.981,92.93,92.97,300976018.0
2005-09-01 13:25:00,92.965,92.99,92.95,92.98,697588751.0
2005-09-01 13:30:00,92.982,92.997,92.95,92.95,661350737.0
2005-09-01 13:35:00,92.96,93.0,92.925,92.945,297159160.0
2005-09-01 13:40:00,92.953,93.03,92.952,92.973,627861307.0
2005-09-01 13:45:00,92.98,93.035,92.963,93.0,387861678.0
2005-09-01 13:50:00,93.0,93.007,92.915,92.945,734558622.0
2005-09-01 13:55:00,92.94,92.97,92.902,92.96,837404373.0
2005-09-01 14:00:00,92.965,93.055,92.912,93.027,740549551.0
2005-09-01 14:05:00,93.045,93.125,92.965,93.077,464464702.0
2005-09-01 14:10:00,93.08,93.125,93.055,93.07,354332737.0
2005-09-01 14:15:00,93.065,93.155,93.065,93.125,604737527.0
2005-09-01 14:20:00,93.115,93.15,93.075,93.095,330382223.0
2005-09-01 14:25:00,93.1,93.11,93.034,93.052,189602912.0
2005-09-01 14:30:00,93.05,93.08,92.995,93.043,384747496.0
2005-09-01 14:35:00,93.045,93.105,93.005,93.105,376952005.0
2005-09-01 14:40:00,93.103,93.113,93.013,93.05,407186864.0
2005-09-01 14:45:00,93.045,93.075,92.98,93.05,471155426.0
2005-09-01 14:50:00,93.053,93.07,92.882,92.882,603229210.0
2005-09-01 14:55:00,92.875,92.955,92.835,92.88,269250514.0
2005-09-01 15:00:00,92.875,92.912,92.807,92.88,427756554.0
2005-09-01 15:05:00,92.895,92.906,92.84,92.847,141233238.0
2005-09-01 15:10:00,92.85,92.905,92.807,92.88,314182309.0
2005-09-01 15:15:00,92.872,92.98,92.87,92.938,659513058.0
2005-09-01 15:20:00,92.96,92.96,92.85,92.903,586426819.0
2005-09-01 15:25:00,92.905,92.915,92.868,92.89,286785624.0
2005-09-01 15:30:00,92.877,92.95,92.877,92.895,456124252.0
2005-09-01 15:35:00,92.885,92.95,92.885,92.9,898357966.0
2005-09-01 15:40:00,92.905,92.963,92.905,92.942,351983580.0
2005-09-01 15:45:00,92.955,93.015,92.933,93.005,185488821.0
2005-09-01 15:50:00,92.982,93.02,92.925,93.005,366604326.0
2005-09-01 15:55:00,93.0,93.115,92.99,93.115,483762205.0
2005-09-01 16:00:00,93.097,93.133,93.003,93.08,757789466.0
2005-09-01 16:05:00,93.063,93.08,92.885,92.972,656775723.0
2005-09-01 16:10:00,92.97,92.99,92.87,92.898,490598737.0
2005-09-01 16:15:00,92.91,92.913,92.765,92.815,439265811.0
2005-09-01 16:20:00,92.83,92.85,92.765,92.8,256995639.0
2005-09-01 17:15:00,92.803,92.835,92.705,92.805,222755006.0
2005-09-01 17:20:00,92.8,92.83,92.73,92.83,591124576.0
2005-09-01 17:25:00,92.83,92.855,92.775,92.855,573537323.0
2005-09-01 17:30:00,92.845,92.865,92.79,92.812,743501214.0
2005-09-01 17:35:00,92.82,92.86,92.781,92.845,350720654.0
2005-09-01 17:40:00,92.85,92.935,92.85,92.925,333694632.0
2005-09-01 17:45:00,92.925,93.095,92.912,93.045,545441894.0
2005-09-01 17:50:00,93.04,93.072,92.962,92.962,214004228.0
2005-09-01 17:55:00,92.965,92.983,92.82,92.847,657670310.0
2005-09-01 18:00:00,92.85,92.905,92.73,92.805,335570336.0
2005-09-01 18:05:00,92.825,92.93,92.803,92.89,770918179.0
2005-09-01 18:10:00,92.9,92.903,92.833,92.86,290461091.0
2005-09-01 18:15:00,92.86,92.884,92.843,92.865,378303907.0
2005-09-01 18:20:00,92.845,92.905,92.836,92.873,263707133.0
2005-09-01 18:25:00,92.87,92.907,92.853,92.893,440582348.0
2005-09-01 18:30:00,92.9,93.025,92.9,93.015,285400644.0
2005-09-01 18:35:00,93.005,93.015,92.965,93.0,241423457.0
2005-09-01 18:40:00,92.99,93.04,92.965,93.015,276219367.0
2005-09-01 18:45:00,93.02,93.08,93.02,93.045,201683141.0
2005-09-01 18:50:00,93.033,93.045,92.99,92.99,247329492.0
2005-09-01 18:55:00,92.995,93.045,92.995,93.035,496845092.0
2005-09-01 19:00:00,93.037,93.095,93.02,93.045,261182998.0
2005-09-01 19:05:00,93.03,93.03,92.95,92.978,392554535.0
2005-09-01 19:10:00,92.97,93.0,92.96,92.98,134478516.0
2005-09-01 19:15:00,93.0,93.053,92.99,93.053,407546063.0
2005-09-01 19:20:00,93.055,93.085,93.03,93.045,435015397.0
2005-09-01 19:25:00,93.04,93.098,93.015,93.098,390624598.0
2005-09-01 19:30:00,93.095,93.125,93.032,93.032,249857842.0
2005-09-01 19:35:00,93.052,93.085,93.021,93.065,331193290.0
2005-09-01 19:40:00,93.06,93.11,93.035,93.035,284654132.0
2005-09-01 19:45:00,93.045,93.07,93.018,93.035,583551470.0
2005-09-01 19:50:00,93.032,93.075,93.023,93.065,360992962.0
2005-09-01 19:55:00,93.073,93.095,93.042,93.055,1240568684.0
2005-09-01 20:00:00,93.062,93.085,93.005,93.013,169151875.0
2005-09-01 20:05:00,93.025,93.045,92.973,93.0,427705913.0
2005-09-01 20:10:00,93.0,93.003,92.95,92.965,218066949.0
2005-09-01 20:15:00,92.97,92.995,92.945,92.945,266625840.0
2005-09-01 20:20:00,92.95,92.973,92.805,92.875,256397726.0
2005-09-01 20:25:00,92.865,92.95,92.825,92.88,892602915.0
2005-09-01 20:30:00,92.88,92.905,92.838,92.885,266490233.0
2005-09-01 20:35:00,92.883,92.912,92.795,92.795,362260022.0
2005-09-01 20:40:00,92.813,92.83,92.75,92.77,865738609.0
2005-09-01 20:45:00,92.77,92.83,92.738,92.795,1189372330.0
2005-09-01 20:50:00,92.805,92.845,92.765,92.782,476760249.0
2005-09-01 20:55:00,92.795,92.81,92.703,92.74,549591612.0
2005-09-01 21:00:00,92.725,92.763,92.691,92.75,214036861.0
2005-09-01 21:05:00,92.75,92.768,92.675,92.747,344973309.0
2005-09-01 21:10:00,92.74,92.825,92.735,92.825,651461032.0
2005-09-01 21:15:00,92.842,92.87,92.81,92.81,158517402.0
2005-09-01 21:20:00,92.813,92.83,92.797,92.825,662270563.0
2005-09-01 21:25:00,92.825,92.885,92.765,92.8,397403135.0
2005-09-01 21:30:00,92.795,92.83,92.788,92.815,442933364.0
2005-09-01 21:35:00,92.8,92.89,92.77,92.873,202662935.0
2005-09-01 21:40:00,92.88,92.895,92.853,92.882,487941768.0
2005-09-01 21:45:00,92.875,92.89,92.835,92.858,520423496.0
2005-09-01 21:50:00,92.855,92.867,92.815,92.857,800881439.0
2005-09-01 21:55:00,92.86,92.863,92.753,92.808,764001583.0
2005-09-01 22:00:00,92.8,92.845,92.785,92.83,381623064.0
2005-09-01 22:05:00,92.825,92.832,92.742,92.765,424780384.0
2005-09-01 22:10:00,92.765,92.765,92.702,92.735,492069103.0
2005-09-01 22:15:00,92.733,92.763,92.725,92.737,286690339.0
2005-09-01 22:20:00,92.745,92.785,92.735,92.775,557655146.0
2005-09-01 22:25:00,92.78,92.78,92.715,92.715,269665662.0
2005-09-01 22:30:00,92.75,92.763,92.705,92.745,308847894.0
2005-09-01 22:35:00,92.75,92.775,92.735,92.775,336881802.0
2005-09-01 22:40:00,92.765,92.769,92.735,92.76,187314300.0
2005-09-01 22:45:00,92.77,92.784,92.745,92.763,151074613.0
2005-09-01 22:50:00,92.755,92.82,92.743,92.775,407390063.0
2005-09-01 22:55:00,92.772,92.772,92.715,92.738,393034483.0
2005-09-02 00:00:00,92.74,92.87,92.74,92.835,188726308.0
2005-09-02 00:05:00,92.832,92.884,92.825,92.825,700417596.0
2005-09-02 00:10:00,92.862,92.904,92.843,92.86,427145620.0
2005-09-02 00:15:00,92.86,92.888,92.825,92.845,640742824.0
2005-09-02 00:20:00,92.845,92.86,92.819,92.83,1061275526.0
2005-09-02 00:25:00,92.832,92.85,92.805,92.825,716530939.0
2005-09-02 00:30:00,92.825,92.852,92.822,92.83,280658043.0
2005-09-02 00:35:00,92.83,92.873,92.815,92.82,276003936.0
2005-09-02 00:40:00,92.813,92.845,92.803,92.845,108891796.0
2005-09-02 00:45:00,92.835,92.845,92.825,92.84,1214681332.0
2005-09-02 00:50:00,92.845,92.885,92.83,92.87,192928520.0
2005-09-02 00:55:00,92.872,92.885,92.827,92.845,411289729.0
2005-09-02 01:00:00,92.825,92.88,92.819,92.822,539434762.0
2005-09-02 01:05:00,92.815,92.835,92.765,92.815,499248460.0
2005-09-02 01:10:00,92.817,92.84,92.793,92.793,672276355.0
2005-09-02 01:15:00,92.795,92.84,92.788,92.803,966391180.0
2005-09-02 01:20:00,92.79,92.82,92.78,92.813,524975989.0
2005-09-02 01:25:00,92.825,92.832,92.782,92.82,1477462821.0
2005-09-02 01:30:00,92.825,92.835,92.81,92.825,926209818.0
2005-09-02 01:35:00,92.825,92.852,92.785,92.825,1001859445.0
2005-09-02 01:40:00,92.83,92.841,92.785,92.83,459815191.0
2005-09-02 01:45:00,92.827,92.885,92.82,92.863,630809515.0
2005-09-02 01:50:00,92.855,92.89,92.828,92.862,216869238.0
2005-09-02 01:55:00,92.862,92.915,92.835,92.87,249414653.0
2005-09-02 02:00:00,92.878,92.935,92.868,92.922,391455403.0
2005-09-02 02:05:00,92.925,92.95,92.9,92.95,272560687.0
2005-09-02 02:10:00,92.953,92.985,92.95,92.98,138131840.0
2005-09-02 02:15:00,92.97,92.985,92.947,92.965,91695728.0
2005-09-02 02:20:00,92.975,92.975,92.888,92.9,328746179.0
2005-09-02 02:25:00,92.905,92.967,92.905,92.967,232205612.0
2005-09-02 02:30:00,92.97,92.97,92.914,92.93,259334071.0
2005-09-02 02:35:00,92.935,92.95,92.89,92.925,551869956.0
2005-09-02 02:40:00,92.927,92.937,92.887,92.913,265375942.0
2005-09-02 02:45:00,92.915,92.945,92.89,92.915,325577933.0
2005-09-02 02:50:00,92.915,92.92,92.875,92.915,197229856.0
2005-09-02 02:55:00,92.92,92.93,92.877,92.92,352427801.0
2005-09-02 03:00:00,92.928,92.928,92.895,92.91,729690374.0
2005-09-02 03:05:00,92.907,92.923,92.893,92.895,769332129.0
2005-09-02 03:10:00,92.898,92.906,92.863,92.865,507874715.0
2005-09-02 03:15:00,92.872,92.895,92.805,92.847,450033228.0
2005-09-02 03:20:00,92.843,92.86,92.8,92.8,121337332.0
2005-09-02 03:25:00,92.805,92.83,92.725,92.725,435292590.0
2005-09-02 03:30:00,92.74,92.78,92.707,92.775,261106391.0
2005-09-02 03:35:00,92.775,92.8,92.745,92.773,188799617.0
2005-09-02 03:40:00,92.77,92.793,92.703,92.722,57507402.0
2005-09-02 03:45:00,92.725,92.775,92.713,92.73,650234079.0
2005-09-02 03:50:00,92.735,92.765,92.695,92.72,261903356.0
2005-09-02 03:55:00,92.73,92.74,92.675,92.72,212562837.0
2005-09-02 04:00:00,92.73,92.74,92.697,92.73,352646088.0
2005-09-02 04:05:00,92.722,92.745,92.72,92.725,474120977.0
2005-09-02 04:10:00,92.733,92.737,92.695,92.695,896678992.0
2005-09-02 04:15:00,92.7,92.743,92.7,92.743,101335042.0
2005-09-02 04:20:00,92.695,92.76,92.695,92.743,342628232.0
2005-09-02 04:25:00,92.745,92.748,92.732,92.735,110734973.0
2005-09-02 04:30:00,92.732,92.74,92.718,92.725,110422945.0
2005-09-02 04:35:00,92.745,92.745,92.685,92.72,158234241.0
2005-09-02 04:40:00,92.715,92.745,92.708,92.745,184277158.0
2005-09-02 04:45:00,92.735,92.765,92.735,92.75,215494405.0
2005-09-02 04:50:00,92.75,92.79,92.725,92.79,303582942.0
2005-09-02 04:55:00,92.773,92.8,92.74,92.795,111715697.0
2005-09-02 05:00:00,92.795,92.82,92.775,92.803,1069670799.0
2005-09-02 05:05:00,92.795,92.805,92.773,92.792,258640861.0
2005-09-02 05:10:00,92.795,92.8,92.765,92.765,434052680.0
2005-09-02 05:15:00,92.755,92.805,92.755,92.76,152097315.0
2005-09-02 05:20:00,92.765,92.815,92.756,92.802,263819760.0
2005-09-02 05:25:00,92.802,92.83,92.78,92.805,211998811.0
2005-09-02 05:30:00,92.808,92.809,92.765,92.78,365236259.0
2005-09-02 05:35:00,92.785,92.797,92.75,92.75,105151103.0
2005-09-02 05:40:00,92.76,92.78,92.755,92.77,246801207.0
2005-09-02 05:45:00,92.76,92.795,92.754,92.775,62398140.0
2005-09-02 05:50:00,92.768,92.77,92.741,92.77,350535807.0
2005-09-02 05:55:00,92.785,92.795,92.76,92.767,160409860.0
2005-09-02 06:00:00,92.765,92.8,92.76,92.785,498797455.0
2005-09-02 06:05:00,92.78,92.79,92.772,92.773,113025503.0
2005-09-02 06:10:00,92.785,92.79,92.76,92.77,162452104.0
2005-09-02 06:15:00,92.765,92.765,92.75,92.75,208303775.0
2005-09-02 06:20:00,92.76,92.775,92.745,92.755,104167921.0
2005-09-02 06:25:00,92.76,92.8,92.745,92.8,139243948.0
2005-09-02 06:30:00,92.79,92.82,92.755,92.77,339263435.0
2005-09-02 06:35:00,92.773,92.8,92.772,92.785,178890323.0
2005-09-02 06:40:00,92.795,92.803,92.765,92.78,370322696.0
2005-09-02 06:45:00,92.78,92.78,92.724,92.78,174501436.0
2005-09-02 06:50:00,92.778,92.785,92.77,92.775,125492286.0
2005-09-02 06:55:00,92.778,92.785,92.755,92.765,239139895.0
2005-09-02 07:00:00,92.77,92.78,92.763,92.775,164332546.0
2005-09-02 07:05:00,92.772,92.81,92.772,92.81,184544122.0
2005-09-02 07:10:00,92.805,92.815,92.78,92.785,303973756.0
2005-09-02 07:15:00,92.795,92.803,92.755,92.78,141962585.0
2005-09-02 07:20:00,92.775,92.818,92.747,92.76,237089908.0
2005-09-02 07:25:00,92.755,92.815,92.755,92.805,382446809.0
2005-09-02 07:30:00,92.795,92.795,92.77,92.77,499470031.0
2005-09-02 07:35:00,92.77,92.775,92.745,92.77,262166573.0
2005-09-02 07:40:00,92.775,92.825,92.722,92.797,260768333.0
2005-09-02 07:45:00,92.79,92.835,92.771,92.8,163136211.0
2005-09-02 07:50:00,92.805,92.829,92.772,92.812,491929326.0
2005-09-02 07:55:00,92.83,92.833,92.755,92.812,600101612.0
2005-09-02 08:00:00,92.825,92.86,92.775,92.783,319834505.0
2005-09-02 08:05:00,92.783,92.87,92.775,92.827,253951357.0
2005-09-02 08:10:00,92.825,92.9,92.785,92.845,227598568.0
2005-09-02 08:15:00,92.84,92.84,92.722,92.74,596559041.0
2005-09-02 08:20:00,92.73,92.8,92.685,92.8,578456662.0
2005-09-02 08:25:00,92.795,92.825,92.744,92.79,250570327.0
2005-09-02 08:30:00,92.79,92.822,92.775,92.822,234562539.0
2005-09-02 08:35:00,92.805,92.833,92.755,92.83,509381029.0
2005-09-02 08:40:00,92.795,92.835,92.783,92.82,372762923.0
2005-09-02 08:45:00,92.825,92.855,92.75,92.77,357140362.0
2005-09-02 08:50:00,92.782,92.785,92.7,92.715,384305506.0
2005-09-02 08:55:00,92.71,92.76,92.71,92.723,740263166.0
2005-09-02 09:00:00,92.715,92.735,92.687,92.7,467631512.0
2005-09-02 09:05:00,92.695,92.72,92.67,92.693,358029773.0
2005-09-02 09:10:00,92.705,92.705,92.63,92.655,187033910.0
2005-09-02 09:15:00,92.662,92.685,92.615,92.615,259597082.0
2005-09-02 09:20:00,92.61,92.625,92.545,92.55,728894190.0
2005-09-02 09:25:00,92.545,92.605,92.54,92.605,409475601.0
2005-09-02 09:30:00,92.61,92.61,92.535,92.535,246294257.0
2005-09-02 09:35:00,92.533,92.55,92.485,92.5,431165543.0
2005-09-02 09:40:00,92.498,92.507,92.385,92.392,632188381.0
2005-09-02 09:45:00,92.4,92.48,92.379,92.48,256683016.0
2005-09-02 09:50:00,92.477,92.538,92.477,92.525,101029541.0
2005-09-02 09:55:00,92.51,92.53,92.462,92.505,408798570.0
2005-09-02 10:00:00,92.51,92.535,92.455,92.505,273820202.0
2005-09-02 10:05:00,92.512,92.59,92.512,92.543,570224052.0
2005-09-02 10:10:00,92.54,92.555,92.395,92.425,391571805.0
2005-09-02 10:15:00,92.41,92.47,92.345,92.443,382608266.0
2005-09-02 10:20:00,92.425,92.48,92.375,92.425,391588447.0
2005-09-02 10:25:00,92.423,92.445,92.34,92.34,237411365.0
2005-09-02 10:30:00,92.34,92.45,92.34,92.43,177410347.0
2005-09-02 10:35:00,92.425,92.49,92.38,92.395,331894523.0
2005-09-02 10:40:00,92.395,92.41,92.342,92.365,461828968.0
2005-09-02 10:45:00,92.34,92.355,92.315,92.33,374973452.0
2005-09-02 10:50:00,92.327,92.371,92.243,92.345,305105705.0
2005-09-02 10:55:00,92.337,92.365,92.305,92.305,225807582.0
2005-09-02 11:00:00,92.31,92.395,92.31,92.36,799743188.0
2005-09-02 11:05:00,92.355,92.382,92.24,92.27,728205281.0
2005-09-02 11:10:00,92.265,92.32,92.23,92.32,300926885.0
2005-09-02 11:15:00,92.313,92.36,92.278,92.303,607473024.0
2005-09-02 11:20:00,92.305,92.407,92.247,92.3,276673931.0
2005-09-02 11:25:00,92.29,92.32,92.275,92.282,683605440.0
2005-09-02 11:30:00,92.28,92.425,92.275,92.375,681892198.0
2005-09-02 11:35:00,92.38,92.415,92.325,92.34,247628393.0
2005-09-02 11:40:00,92.332,92.43,92.275,92.39,572946707.0
2005-09-02 11:45:00,92.405,92.41,92.29,92.335,337346771.0
2005-09-02 11:50:00,92.332,92.36,92.29,92.31,353595350.0
2005-09-02 11:55:00,92.31,92.323,92.29,92.31,208481526.0
2005-09-02 12:00:00,92.325,92.325,92.26,92.29,397935654.0
2005-09-02 12:05:00,92.29,92.36,92.272,92.345,649912338.0
2005-09-02 12:10:00,92.365,92.418,92.323,92.395,317738423.0
2005-09-02 12:15:00,92.39,92.405,92.35,92.37,394825902.0
2005-09-02 12:20:00,92.36,92.395,92.352,92.39,262063387.0
2005-09-02 12:25:00,92.395,92.395,92.305,92.37,86295573.0
2005-09-02 12:30:00,92.385,92.415,92.36,92.415,279318625.0
2005-09-02 12:35:00,92.405,92.45,92.36,92.445,697908560.0
2005-09-02 12:40:00,92.425,92.455,92.393,92.395,394011317.0
2005-09-02 12:45:00,92.388,92.41,92.362,92.385,408318536.0
2005-09-02 12:50:00,92.39,92.39,92.305,92.34,464434096.0
2005-09-02 12:55:00,92.335,92.361,92.31,92.345,93586612.0
2005-09-02 13:00:00,92.335,92.42,92.329,92.37,506981197.0
2005-09-02 13:05:00,92.375,92.4,92.33,92.355,282246459.0
2005-09-02 13:10:00,92.348,92.395,92.333,92.345,735990089.0
2005-09-02 13:15:00,92.34,92.375,92.275,92.35,454713676.0
2005-09-02 13:20:00,92.342,92.383,92.328,92.37,872055516.0
2005-09-02 13:25:00,92.36,92.402,92.355,92.382,265771975.0
2005-09-02 13:30:00,92.395,92.43,92.345,92.39,406690243.0
2005-09-02 13:35:00,92.385,92.47,92.375,92.43,431373553.0
2005-09-02 13:40:00,92.435,92.505,92.433,92.475,334983779.0
2005-09-02 13:45:00,92.472,92.495,92.391,92.41,579350192.0
2005-09-02 13:50:00,92.4,92.4,92.335,92.385,287743148.0
2005-09-02 13:55:00,92.385,92.42,92.335,92.4,1039379445.0
2005-09-02 14:00:00,92.393,92.433,92.37,92.41,249057373.0
2005-09-02 14:05:00,92.405,92.485,92.375,92.432,283727465.0
2005-09-02 14:10:00,92.435,92.465,92.405,92.453,335977214.0
2005-09-02 14:15:00,92.455,92.68,92.425,92.68,171703167.0
2005-09-02 14:20:00,92.675,92.7,92.52,92.583,308724274.0
2005-09-02 14:25:00,92.56,92.638,92.48,92.535,413419749.0
2005-09-02 14:30:00,92.53,92.65,92.358,92.532,408343938.0
2005-09-02 14:35:00,92.533,92.695,92.52,92.608,754250951.0
2005-09-02 14:40:00,92.605,92.698,92.552,92.555,798650547.0
2005-09-02 14:45:00,92.555,92.6,92.485,92.51,361459533.0
2005-09-02 14:50:00,92.52,92.613,92.47,92.595,365902663.0
2005-09-02 14:55:00,92.58,92.663,92.525,92.635,346705942.0
2005-09-02 15:00:00,92.64,92.795,92.61,92.62,1129299150.0
2005-09-02 15:05:00,92.63,92.643,92.51,92.565,798347465.0
2005-09-02 15:10:00,92.55,92.55,92.38,92.4,571773771.0
2005-09-02 15:15:00,92.402,92.44,92.192,92.232,603463007.0
2005-09-02 15:20:00,92.25,92.254,92.15,92.195,1015863718.0
2005-09-02 15:25:00,92.195,92.2,92.033,92.102,685111897.0
2005-09-02 15:30:00,92.12,92.358,92.12,92.305,378117205.0
2005-09-02 15:35:00,92.31,92.395,92.275,92.355,1409328297.0
2005-09-02 15:40:00,92.365,92.463,92.275,92.35,403850830.0
2005-09-02 15:45:00,92.325,92.43,92.325,92.352,1106414626.0
2005-09-02 15:50:00,92.335,92.415,92.289,92.4,789256902.0
2005-09-02 15:55:00,92.42,92.42,92.325,92.39,952700484.0
2005-09-02 16:00:00,92.388,92.455,92.325,92.353,1058193908.0
2005-09-02 16:05:00,92.34,92.405,92.253,92.292,561488864.0
2005-09-02 16:10:00,92.295,92.377,92.262,92.34,537831212.0
2005-09-02 16:15:00,92.335,92.4,92.315,92.352,743576635.0
2005-09-02 16:20:00,92.352,92.404,92.35,92.39,580442252.0
2005-09-02 16:25:00,92.397,92.427,92.347,92.37,324044867.0
2005-09-02 16:30:00,92.375,92.41,92.35,92.393,1316554831.0
2005-09-02 16:35:00,92.395,92.465,92.395,92.41,353935486.0
2005-09-02 16:40:00,92.412,92.46,92.412,92.46,441947797.0
2005-09-02 16:45:00,92.463,92.475,92.345,92.375,188586295.0
2005-09-02 16:50:00,92.385,92.428,92.345,92.383,820103678.0
2005-09-02 16:55:00,92.39,92.445,92.285,92.285,365756826.0
2005-09-02 17:00:00,92.285,92.4,92.285,92.39,717681553.0
2005-09-02 17:05:00,92.382,92.455,92.335,92.435,473943863.0
2005-09-02 17:10:00,92.432,92.432,92.365,92.385,663978440.0
2005-09-02 17:15:00,92.38,92.445,92.373,92.435,1478829469.0
2005-09-02 17:20:00,92.433,92.445,92.355,92.355,1530908152.0
2005-09-02 17:25:00,92.355,92.405,92.343,92.343,309670422.0
2005-09-02 17:30:00,92.34,92.4,92.305,92.33,610445259.0
2005-09-02 17:35:00,92.33,92.34,92.263,92.313,667640902.0
2005-09-02 17:40:00,92.293,92.385,92.293,92.33,779785831.0
2005-09-02 17:45:00,92.31,92.325,92.267,92.287,625777670.0
2005-09-02 17:50:00,92.303,92.335,92.258,92.28,1413226566.0
2005-09-02 17:55:00,92.29,92.305,92.228,92.305,438343108.0
2005-09-02 18:00:00,92.293,92.299,92.242,92.275,383714883.0
2005-09-02 18:05:00,92.292,92.345,92.27,92.315,530217010.0
2005-09-02 18:10:00,92.305,92.325,92.225,92.3,459553986.0
2005-09-02 18:15:00,92.31,92.31,92.23,92.28,610990689.0
2005-09-02 18:20:00,92.28,92.281,92.217,92.255,677997475.0
2005-09-02 18:25:00,92.243,92.277,92.205,92.245,810100793.0
2005-09-02 18:30:00,92.25,92.34,92.235,92.305,733651754.0
2005-09-02 18:35:00,92.29,92.34,92.273,92.34,788626861.0
2005-09-02 18:40:00,92.33,92.382,92.323,92.37,1222079088.0
2005-09-02 18:45:00,92.37,92.4,92.33,92.37,788187965.0
2005-09-02 18:50:00,92.375,92.375,92.3,92.3,391820346.0
2005-09-02 18:55:00,92.31,92.37,92.3,92.31,1856307166.0
2005-09-02 19:00:00,92.32,92.335,92.285,92.335,718052038.0
2005-09-02 19:05:00,92.332,92.365,92.315,92.32,897888339.0
2005-09-02 19:10:00,92.32,92.365,92.275,92.365,779312769.0
2005-09-02 19:15:00,92.365,92.365,92.265,92.295,1070391327.0
2005-09-02 19:20:00,92.288,92.305,92.24,92.287,681998452.0
2005-09-02 19:25:00,92.3,92.306,92.269,92.278,714860752.0
2005-09-02 19:30:00,92.273,92.295,92.225,92.27,413126228.0
2005-09-02 19:35:00,92.28,92.293,92.225,92.24,539494457.0
2005-09-02 19:40:00,92.24,92.275,92.225,92.255,545559583.0
2005-09-02 19:45:00,92.26,92.26,92.215,92.215,522164487.0
2005-09-02 19:50:00,92.228,92.262,92.185,92.25,790477807.0
2005-09-02 19:55:00,92.255,92.278,92.23,92.26,422064171.0
2005-09-02 20:00:00,92.25,92.27,92.215,92.262,244268501.0
2005-09-02 20:05:00,92.262,92.284,92.224,92.275,144875923.0
2005-09-02 20:10:00,92.273,92.305,92.268,92.287,622538177.0
2005-09-02 20:15:00,92.3,92.405,92.255,92.36,452189486.0
2005-09-02 20:20:00,92.345,92.37,92.307,92.335,1049335084.0
2005-09-02 20:25:00,92.335,92.363,92.305,92.355,882060222.0
2005-09-02 20:30:00,92.35,92.378,92.34,92.365,1374290058.0
2005-09-02 20:35:00,92.355,92.38,92.342,92.37,535642492.0
2005-09-02 20:40:00,92.363,92.364,92.33,92.335,922340222.0
2005-09-02 20:45:00,92.333,92.385,92.333,92.347,674820283.0
2005-09-02 20:50:00,92.345,92.38,92.305,92.305,636333910.0
2005-09-02 20:55:00,92.312,92.376,92.3,92.365,530878232.0
2005-09-02 21:00:00,92.365,92.387,92.32,92.342,415172955.0
2005-09-02 21:05:00,92.34,92.35,92.312,92.345,198888482.0
2005-09-02 21:10:00,92.34,92.372,92.295,92.345,1120899688.0
2005-09-02 21:15:00,92.355,92.355,92.29,92.293,110844513.0
2005-09-02 21:20:00,92.3,92.302,92.275,92.29,592770219.0
2005-09-02 21:25:00,92.29,92.296,92.265,92.275,291746466.0
2005-09-02 21:30:00,92.275,92.294,92.265,92.282,570063159.0
2005-09-02 21:35:00,92.28,92.3,92.255,92.265,1031389064.0
2005-09-02 21:40:00,92.265,92.3,92.225,92.26,534759260.0
2005-09-02 21:45:00,92.27,92.272,92.235,92.242,424453770.0
2005-09-02 21:50:00,92.205,92.285,92.205,92.252,672092582.0
2005-09-02 21:55:00,92.255,92.305,92.247,92.295,276136685.0
2005-09-02 22:00:00,92.3,92.315,92.25,92.297,181170836.0
2005-09-02 22:05:00,92.295,92.35,92.285,92.332,380373711.0
2005-09-02 22:10:00,92.338,92.369,92.334,92.362,442050021.0
2005-09-02 22:15:00,92.37,92.37,92.3,92.323,482972511.0
2005-09-02 22:20:00,92.315,92.332,92.267,92.33,452457453.0
2005-09-02 22:25:00,92.325,92.335,92.255,92.292,386224696.0
2005-09-04 23:00:00,92.305,92.305,92.235,92.285,364816091.0
2005-09-05 00:00:00,92.235,92.335,92.235,92.303,444008585.0
2005-09-05 00:05:00,92.302,92.325,92.293,92.325,280030551.0
2005-09-05 00:10:00,92.305,92.337,92.305,92.32,542678381.0
2005-09-05 00:15:00,92.315,92.325,92.305,92.31,386674885.0
2005-09-05 00:20:00,92.31,92.323,92.305,92.315,351144678.0
2005-09-05 00:25:00,92.315,92.328,92.275,92.325,394907066.0
2005-09-05 00:30:00,92.305,92.331,92.265,92.312,1204569395.0
2005-09-05 00:35:00,92.315,92.315,92.275,92.295,276987646.0
2005-09-05 00:40:00,92.295,92.315,92.29,92.31,515151273.0
2005-09-05 00:45:00,92.308,92.335,92.303,92.32,375874324.0
2005-09-05 00:50:00,92.318,92.343,92.305,92.323,353177595.0
2005-09-05 00:55:00,92.325,92.335,92.281,92.325,580747942.0
2005-09-05 01:00:00,92.32,92.325,92.285,92.3,242021335.0
2005-09-05 01:05:00,92.29,92.32,92.285,92.295,703389069.0
2005-09-05 01:10:00,92.303,92.311,92.27,92.3,356464454.0
2005-09-05 01:15:00,92.295,92.297,92.257,92.295,447715924.0
2005-09-05 01:20:00,92.293,92.315,92.257,92.315,707232189.0
2005-09-05 01:25:00,92.313,92.325,92.295,92.31,378088625.0
2005-09-05 01:30:00,92.31,92.31,92.262,92.275,296009154.0
2005-09-05 01:35:00,92.272,92.285,92.243,92.257,640389067.0
2005-09-05 01:40:00,92.26,92.265,92.21,92.222,318700958.0
2005-09-05 01:45:00,92.23,92.295,92.23,92.272,384329947.0
2005-09-05 01:50:00,92.285,92.293,92.259,92.28,475590126.0
2005-09-05 01:55:00,92.288,92.3,92.275,92.3,564769708.0
2005-09-05 02:00:00,92.3,92.325,92.275,92.298,789395603.0
2005-09-05 02:05:00,92.298,92.301,92.27,92.295,441844503.0
2005-09-05 02:10:00,92.282,92.32,92.282,92.32,355939285.0
2005-09-05 02:15:00,92.312,92.355,92.305,92.35,323917912.0
2005-09-05 02:20:00,92.347,92.365,92.31,92.312,627091257.0
2005-09-05 02:25:00,92.315,92.339,92.303,92.32,306662467.0
2005-09-05 02:30:00,92.32,92.34,92.305,92.313,380738664.0
2005-09-05 02:35:00,92.315,92.315,92.27,92.273,703948754.0
2005-09-05 02:40:00,92.275,92.313,92.267,92.295,432073353.0
2005-09-05 02:45:00,92.3,92.3,92.23,92.253,369976879.0
2005-09-05 02:50:00,92.245,92.275,92.232,92.25,694885193.0
2005-09-05 02:55:00,92.26,92.27,92.18,92.2,335878058.0
2005-09-05 03:00:00,92.195,92.198,92.017,92.125,568024375.0
2005-09-05 03:05:00,92.123,92.123,91.982,92.018,343912049.0
2005-09-05 03:10:00,92.02,92.05,91.952,92.008,373033163.0
2005-09-05 03:15:00,92.01,92.035,91.998,92.025,486349322.0
2005-09-05 03:20:00,92.025,92.065,92.025,92.035,280216328.0
2005-09-05 03:25:00,92.032,92.05,91.96,91.975,1289791176.0
2005-09-05 03:30:00,92.005,92.015,91.944,91.975,407225287.0
2005-09-05 03:35:00,91.975,92.0,91.937,92.0,333770997.0
2005-09-05 03:40:00,92.0,92.03,91.925,91.925,399553759.0
2005-09-05 03:45:00,91.93,91.96,91.895,91.915,695273921.0
2005-09-05 03:50:00,91.935,91.977,91.884,91.892,282513393.0
2005-09-05 03:55:00,91.893,91.92,91.838,91.855,411332225.0
2005-09-05 04:00:00,91.905,91.905,91.825,91.862,512035660.0
2005-09-05 04:05:00,91.862,91.933,91.859,91.905,275432754.0
2005-09-05 04:10:00,91.915,91.945,91.882,91.91,534571027.0
2005-09-05 04:15:00,91.91,91.919,91.843,91.885,603328623.0
2005-09-05 04:20:00,91.88,91.931,91.879,91.9,316200835.0
2005-09-05 04:25:00,91.9,91.914,91.873,91.9,341732334.0
2005-09-05 04:30:00,91.893,91.95,91.883,91.94,318482390.0
2005-09-05 04:35:00,91.925,91.995,91.925,91.98,328557518.0
2005-09-05 04:40:00,91.968,91.995,91.943,91.98,438857887.0
2005-09-05 04:45:00,91.975,92.0,91.955,91.965,215255840.0
2005-09-05 04:50:00,91.97,91.99,91.935,91.97,588324954.0
2005-09-05 04:55:00,91.97,91.975,91.915,91.95,691047525.0
2005-09-05 05:00:00,91.95,91.983,91.925,91.94,339886883.0
2005-09-05 05:05:00,91.955,91.975,91.915,91.952,252291643.0
2005-09-05 05:10:00,91.965,91.97,91.945,91.96,125322279.0
2005-09-05 05:15:00,91.97,91.975,91.96,91.975,55959363.0
2005-09-05 05:20:00,91.98,92.019,91.955,92.013,189834152.0
2005-09-05 05:25:00,92.025,92.025,91.985,92.02,350491023.0
2005-09-05 05:30:00,92.015,92.068,91.991,92.055,322094175.0
2005-09-05 05:35:00,92.06,92.069,92.018,92.035,162906999.0
2005-09-05 05:40:00,92.035,92.055,92.029,92.055,411477985.0
2005-09-05 05:45:00,92.042,92.066,92.01,92.048,344566414.0
2005-09-05 05:50:00,92.042,92.055,92.005,92.01,316819995.0
2005-09-05 05:55:00,91.997,92.037,91.968,92.0,114993707.0
2005-09-05 06:00:00,92.005,92.035,91.965,91.995,197194599.0
2005-09-05 06:05:00,91.995,92.035,91.99,91.99,644962641.0
2005-09-05 06:10:00,91.992,92.01,91.985,92.0,289183128.0
2005-09-05 06:15:00,91.995,92.046,91.975,92.005,143292249.0
2005-09-05 06:20:00,92.005,92.055,92.002,92.03,829281960.0
2005-09-05 06:25:00,92.035,92.075,92.025,92.035,94803614.0
2005-09-05 06:30:00,92.04,92.04,92.0,92.03,189142372.0
2005-09-05 06:35:00,92.03,92.03,91.98,92.0,531355357.0
2005-09-05 06:40:00,91.993,92.025,91.965,91.992,80486234.0
2005-09-05 06:45:00,91.985,91.995,91.955,91.977,549354384.0
2005-09-05 06:50:00,91.985,91.985,91.923,91.95,159520614.0
2005-09-05 06:55:00,91.952,91.995,91.913,91.94,387124812.0
2005-09-05 07:00:00,91.94,91.94,91.895,91.912,503641340.0
2005-09-05 07:05:00,91.905,91.967,91.905,91.955,520434741.0
2005-09-05 07:10:00,91.967,91.973,91.925,91.943,411821346.0
2005-09-05 07:15:00,91.945,91.95,91.915,91.923,758113281.0
2005-09-05 07:20:00,91.93,91.96,91.92,91.945,408811691.0
2005-09-05 07:25:00,91.955,91.98,91.925,91.965,812968924.0
2005-09-05 07:30:00,91.965,92.005,91.945,91.965,869624637.0
2005-09-05 07:35:00,91.965,92.022,91.932,92.005,1017538236.0
2005-09-05 07:40:00,92.01,92.078,91.995,92.05,372824926.0
2005-09-05 07:45:00,92.047,92.049,91.99,92.003,572737408.0
2005-09-05 07:50:00,92.005,92.015,91.935,92.002,143733514.0
2005-09-05 07:55:00,92.012,92.055,92.005,92.055,174049575.0
2005-09-05 08:00:00,92.06,92.079,91.98,92.015,326683227.0
2005-09-05 08:05:00,92.01,92.035,91.955,92.008,584763909.0
2005-09-05 08:10:00,91.985,92.046,91.985,92.02,347068254.0
2005-09-05 08:15:00,92.015,92.07,91.99,92.06,409814212.0
2005-09-05 08:20:00,92.08,92.147,92.075,92.11,513309045.0
2005-09-05 08:25:00,92.1,92.213,92.097,92.163,390006629.0
2005-09-05 08:30:00,92.168,92.185,92.123,92.16,572979394.0
2005-09-05 08:35:00,92.147,92.195,92.133,92.188,473371189.0
2005-09-05 08:40:00,92.18,92.189,92.128,92.175,546654629.0
2005-09-05 08:45:00,92.175,92.2,92.105,92.13,711059321.0
2005-09-05 08:50:00,92.12,92.17,92.115,92.142,723390644.0
2005-09-05 08:55:00,92.145,92.145,92.075,92.08,675600609.0
2005-09-05 09:00:00,92.08,92.129,92.055,92.12,1654738649.0
2005-09-05 09:05:00,92.13,92.208,92.117,92.195,352999553.0
2005-09-05 09:10:00,92.19,92.21,92.17,92.182,755673422.0
2005-09-05 09:15:00,92.18,92.225,92.145,92.155,524105837.0
2005-09-05 09:20:00,92.15,92.185,92.145,92.185,659564072.0
2005-09-05 09:25:00,92.185,92.23,92.16,92.23,686301742.0
2005-09-05 09:30:00,92.225,92.225,92.16,92.178,588021012.0
2005-09-05 09:35:00,92.185,92.192,92.13,92.15,666856778.0
2005-09-05 09:40:00,92.14,92.155,91.98,92.03,516678100.0
2005-09-05 09:45:00,92.03,92.09,91.995,92.065,412810438.0
2005-09-05 09:50:00,92.065,92.081,92.026,92.062,507743786.0
2005-09-05 09:55:00,92.075,92.079,92.03,92.063,362226347.0
2005-09-05 10:00:00,92.075,92.075,92.02,92.03,301935208.0
2005-09-05 10:05:00,92.02,92.052,91.985,92.003,1330531357.0
2005-09-05 10:10:00,91.987,92.03,91.975,92.01,589507409.0
2005-09-05 10:15:00,92.0,92.015,91.965,91.983,652716709.0
2005-09-05 10:20:00,91.993,91.995,91.933,91.973,526503478.0
2005-09-05 10:25:00,91.98,91.981,91.83,91.83,541129555.0
2005-09-05 10:30:00,91.843,91.89,91.815,91.815,279260362.0
2005-09-05 10:35:00,91.815,91.88,91.78,91.803,1339563909.0
2005-09-05 10:40:00,91.81,91.835,91.752,91.77,1210236177.0
2005-09-05 10:45:00,91.775,91.86,91.763,91.812,602324590.0
2005-09-05 10:50:00,91.813,91.893,91.813,91.852,404477931.0
2005-09-05 10:55:00,91.85,91.903,91.84,91.845,553230665.0
2005-09-05 11:00:00,91.855,91.9,91.833,91.89,251472669.0
2005-09-05 11:05:00,91.893,91.893,91.855,91.875,658924323.0
2005-09-05 11:10:00,91.865,91.895,91.778,91.783,162976084.0
2005-09-05 11:15:00,91.785,91.86,91.785,91.842,356761252.0
2005-09-05 11:20:00,91.855,91.855,91.8,91.845,288051018.0
2005-09-05 11:25:00,91.84,91.877,91.832,91.845,1100465679.0
2005-09-05 11:30:00,91.85,91.863,91.807,91.837,313254079.0
2005-09-05 11:35:00,91.83,91.845,91.8,91.805,319552307.0
2005-09-05 11:40:00,91.802,91.845,91.765,91.81,718646144.0
2005-09-05 11:45:00,91.805,91.865,91.805,91.845,428336876.0
2005-09-05 11:50:00,91.842,91.862,91.795,91.86,444951655.0
2005-09-05 11:55:00,91.863,91.916,91.855,91.888,821292505.0
2005-09-05 12:00:00,91.9,91.917,91.865,91.89,873431896.0
2005-09-05 12:05:00,91.88,91.942,91.855,91.855,602349882.0
2005-09-05 12:10:00,91.852,91.852,91.77,91.795,653372416.0
2005-09-05 12:15:00,91.8,91.835,91.765,91.815,301967137.0
2005-09-05 12:20:00,91.805,91.805,91.705,91.76,688124725.0
2005-09-05 12:25:00,91.755,91.892,91.73,91.88,354930077.0
2005-09-05 12:30:00,91.872,91.913,91.849,91.875,530112159.0
2005-09-05 12:35:00,91.875,91.92,91.838,91.91,924116640.0
2005-09-05 12:40:00,91.902,91.925,91.888,91.902,481161392.0
2005-09-05 12:45:00,91.9,91.947,91.845,91.89,509254568.0
2005-09-05 12:50:00,91.895,91.895,91.815,91.815,670302051.0
2005-09-05 12:55:00,91.85,91.935,91.85,91.93,933073518.0
2005-09-05 13:00:00,91.92,91.94,91.9,91.9,199508689.0
2005-09-06 02:00:00,91.895,91.895,91.783,91.802,70768843.0
2005-09-06 02:05:00,91.8,91.82,91.795,91.802,380272460.0
2005-09-06 02:10:00,91.81,91.905,91.805,91.825,344793697.0
2005-09-06 02:15:00,91.84,91.85,91.81,91.82,720635771.0
2005-09-06 02:20:00,91.82,91.855,91.76,91.775,476545435.0
2005-09-06 02:25:00,91.77,91.775,91.71,91.725,693608321.0
2005-09-06 02:30:00,91.73,91.741,91.655,91.693,367437810.0
2005-09-06 02:35:00,91.705,91.73,91.655,91.705,368082180.0
2005-09-06 02:40:00,91.725,91.725,91.634,91.685,125361558.0
2005-09-06 02:45:00,91.68,91.68,91.579,91.645,543826899.0
2005-09-06 02:50:00,91.64,91.683,91.616,91.665,362312695.0
2005-09-06 02:55:00,91.685,91.7,91.615,91.685,67921717.0
2005-09-06 03:00:00,91.645,91.716,91.602,91.605,577558010.0
2005-09-06 03:05:00,91.642,91.69,91.642,91.68,269889317.0
2005-09-06 03:10:00,91.675,91.7,91.665,91.69,458400396.0
2005-09-06 03:15:00,91.685,91.685,91.635,91.635,211849249.0
2005-09-06 03:20:00,91.663,91.701,91.656,91.67,167356320.0
2005-09-06 03:25:00,91.665,91.695,91.634,91.695,584743724.0
2005-09-06 03:30:00,91.675,91.715,91.655,91.662,666509945.0
2005-09-06 03:35:00,91.675,91.732,91.614,91.725,381083762.0
2005-09-06 03:40:00,91.715,91.755,91.703,91.743,280004749.0
2005-09-06 03:45:00,91.735,91.781,91.693,91.708,253771059.0
2005-09-06 03:50:00,91.725,91.739,91.7,91.725,228094896.0
2005-09-06 03:55:00,91.725,91.735,91.687,91.703,324961968.0
2005-09-06 04:00:00,91.71,91.72,91.663,91.69,301147776.0
2005-09-06 04:05:00,91.67,91.686,91.65,91.658,576416699.0
2005-09-06 04:10:00,91.673,91.673,91.605,91.64,371977116.0
2005-09-06 04:15:00,91.63,91.655,91.585,91.645,422765852.0
2005-09-06 04:20:00,91.643,91.672,91.625,91.665,505337617.0
2005-09-06 04:25:00,91.663,91.69,91.632,91.69,681233490.0
2005-09-06 04:30:00,91.69,91.705,91.674,91.705,177890622.0
2005-09-06 04:35:00,91.7,91.716,91.655,91.7,198922920.0
2005-09-06 04:40:00,91.703,91.703,91.64,91.645,146209004.0
2005-09-06 04:45:00,91.645,91.675,91.62,91.66,206046361.0
2005-09-06 04:50:00,91.652,91.67,91.64,91.66,120598934.0
2005-09-06 04:55:00,91.658,91.68,91.645,91.68,224017081.0
2005-09-06 05:00:00,91.675,91.675,91.635,91.655,155033752.0
2005-09-06 05:05:00,91.665,91.675,91.64,91.675,152284682.0
2005-09-06 05:10:00,91.675,91.705,91.632,91.67,390882308.0
2005-09-06 05:15:00,91.655,91.7,91.655,91.67,421584889.0
2005-09-06 05:20:00,91.665,91.705,91.665,91.69,186701016.0
2005-09-06 05:25:00,91.685,91.695,91.673,91.69,200868314.0
2005-09-06 05:30:00,91.685,91.728,91.645,91.7,476611958.0
2005-09-06 05:35:00,91.71,91.73,91.692,91.722,180562456.0
2005-09-06 05:40:00,91.73,91.742,91.69,91.725,172959359.0
2005-09-06 05:45:00,91.712,91.744,91.7,91.7,169519270.0
2005-09-06 05:50:00,91.71,91.715,91.687,91.715,123551200.0
2005-09-06 05:55:00,91.71,91.71,91.685,91.685,59811649.0
2005-09-06 06:00:00,91.695,91.73,91.688,91.715,204844299.0
2005-09-06 06:05:00,91.72,91.731,91.697,91.73,274581152.0
2005-09-06 06:10:00,91.723,91.75,91.722,91.75,95801200.0
2005-09-06 06:15:00,91.75,91.803,91.739,91.803,234343133.0
2005-09-06 06:20:00,91.795,91.813,91.76,91.76,201268087.0
2005-09-06 06:25:00,91.75,91.775,91.73,91.775,210917009.0
2005-09-06 06:30:00,91.775,91.79,91.735,91.79,826257949.0
2005-09-06 06:35:00,91.782,91.782,91.71,91.71,226829242.0
2005-09-06 06:40:00,91.695,91.729,91.67,91.715,332550038.0
2005-09-06 06:45:00,91.715,91.747,91.702,91.745,256188759.0
2005-09-06 06:50:00,91.732,91.765,91.73,91.735,283381614.0
2005-09-06 06:55:00,91.75,91.785,91.723,91.725,243808876.0
2005-09-06 07:00:00,91.72,91.748,91.713,91.72,888311509.0
2005-09-06 07:05:00,91.718,91.76,91.7,91.74,613132259.0
2005-09-06 07:10:00,91.75,91.795,91.745,91.77,412989074.0
2005-09-06 07:15:00,91.765,91.795,91.763,91.78,717932723.0
2005-09-06 07:20:00,91.765,91.797,91.757,91.773,366472259.0
2005-09-06 07:25:00,91.775,91.88,91.753,91.86,831283329.0
2005-09-06 07:30:00,91.87,91.89,91.84,91.865,993442829.0
2005-09-06 07:35:00,91.863,91.874,91.825,91.83,569485710.0
2005-09-06 07:40:00,91.84,91.887,91.82,91.845,224712008.0
2005-09-06 07:45:00,91.85,91.868,91.79,91.792,672688326.0
2005-09-06 07:50:00,91.8,91.88,91.765,91.835,530462002.0
2005-09-06 07:55:00,91.84,91.89,91.805,91.825,602416466.0
2005-09-06 08:00:00,91.822,91.875,91.795,91.8,516436782.0
2005-09-06 08:05:00,91.795,91.808,91.752,91.76,286625281.0
2005-09-06 08:10:00,91.77,91.815,91.755,91.78,647191259.0
2005-09-06 08:15:00,91.78,91.78,91.73,91.765,645362353.0
2005-09-06 08:20:00,91.76,91.785,91.695,91.72,941545868.0
2005-09-06 08:25:00,91.72,91.745,91.705,91.743,382711867.0
2005-09-06 08:30:00,91.735,91.76,91.658,91.725,371779204.0
2005-09-06 08:35:00,91.735,91.78,91.71,91.765,590349557.0
2005-09-06 08:40:00,91.755,91.825,91.752,91.825,387825059.0
2005-09-06 08:45:00,91.805,91.885,91.785,91.875,397157254.0
2005-09-06 08:50:00,91.865,91.91,91.845,91.865,478719642.0
2005-09-06 08:55:00,91.885,91.92,91.845,91.87,476586413.0
2005-09-06 09:00:00,91.87,91.895,91.838,91.87,835549582.0
2005-09-06 09:05:00,91.865,91.895,91.825,91.87,751730958.0
2005-09-06 09:10:00,91.87,91.9,91.841,91.87,475610490.0
2005-09-06 09:15:00,91.875,91.9,91.845,91.85,300821338.0
2005-09-06 09:20:00,91.84,91.945,91.807,91.923,996095290.0
2005-09-06 09:25:00,91.92,92.01,91.89,92.01,429687409.0
2005-09-06 09:30:00,92.017,92.065,91.955,91.97,480224617.0
2005-09-06 09:35:00,91.963,92.01,91.963,91.97,426035832.0
2005-09-06 09:40:00,91.96,92.038,91.96,91.99,294037746.0
2005-09-06 09:45:00,91.99,92.05,91.935,92.02,262919027.0
2005-09-06 09:50:00,92.02,92.073,91.998,92.06,348255611.0
2005-09-06 09:55:00,92.055,92.135,92.002,92.135,245937808.0
2005-09-06 10:00:00,92.125,92.125,92.03,92.063,431241798.0
2005-09-06 10:05:00,92.055,92.12,91.992,92.035,492614060.0
2005-09-06 10:10:00,91.995,92.065,91.995,92.04,490159937.0
2005-09-06 10:15:00,92.033,92.08,92.0,92.028,512876435.0
2005-09-06 10:20:00,92.017,92.105,92.005,92.045,921360482.0
2005-09-06 10:25:00,92.043,92.06,91.999,92.015,970291314.0
2005-09-06 10:30:00,92.015,92.09,92.015,92.055,455010583.0
2005-09-06 10:35:00,92.062,92.085,91.991,92.02,755880091.0
2005-09-06 10:40:00,92.015,92.024,91.897,91.975,687644904.0
2005-09-06 10:45:00,91.958,91.99,91.934,91.99,380190343.0
2005-09-06 10:50:00,91.985,92.028,91.975,91.985,250076393.0
2005-09-06 10:55:00,91.995,92.047,91.99,92.047,269980733.0
2005-09-06 11:00:00,92.045,92.065,91.98,92.003,344400995.0
2005-09-06 11:05:00,92.005,92.098,92.005,92.07,328264884.0
2005-09-06 11:10:00,92.068,92.068,92.011,92.033,1121110008.0
2005-09-06 11:15:00,92.035,92.08,92.012,92.065,452768597.0
2005-09-06 11:20:00,92.065,92.135,92.045,92.085,663027457.0
2005-09-06 11:25:00,92.083,92.092,92.055,92.06,444280397.0
2005-09-06 11:30:00,92.06,92.08,92.022,92.057,611262061.0
2005-09-06 11:35:00,92.075,92.086,92.011,92.03,485676997.0
2005-09-06 11:40:00,92.015,92.058,91.985,91.985,228796285.0
2005-09-06 11:45:00,91.99,92.01,91.96,91.975,666254871.0
2005-09-06 11:50:00,91.973,91.995,91.95,91.967,763093234.0
2005-09-06 11:55:00,91.98,91.98,91.925,91.963,331466235.0
2005-09-06 12:00:00,91.953,91.965,91.87,91.88,707543159.0
2005-09-06 12:05:00,91.885,91.93,91.862,91.915,953482104.0
2005-09-06 12:10:00,91.935,91.97,91.877,91.88,584721453.0
2005-09-06 12:15:00,91.885,91.913,91.865,91.87,505126489.0
2005-09-06 12:20:00,91.88,91.91,91.855,91.855,537914654.0
2005-09-06 12:25:00,91.85,91.915,91.85,91.885,414444922.0
2005-09-06 12:30:00,91.867,91.904,91.835,91.855,600418517.0
2005-09-06 12:35:00,91.855,91.875,91.824,91.86,439654218.0
2005-09-06 12:40:00,91.85,91.895,91.84,91.873,499497274.0
2005-09-06 12:45:00,91.885,91.942,91.875,91.935,261732713.0
2005-09-06 12:50:00,91.94,91.965,91.875,91.925,351607250.0
2005-09-06 12:55:00,91.957,91.96,91.915,91.93,652244034.0
2005-09-06 13:00:00,91.955,91.96,91.91,91.933,684597741.0
2005-09-06 13:05:00,91.95,91.96,91.91,91.935,683271551.0
2005-09-06 13:10:00,91.953,91.96,91.874,91.93,427567230.0
2005-09-06 13:15:00,91.96,91.96,91.913,91.92,449251150.0
2005-09-06 13:20:00,91.96,91.965,91.912,91.935,425800222.0
2005-09-06 13:25:00,91.945,91.96,91.905,91.925,498375977.0
2005-09-06 13:30:00,91.95,91.96,91.91,91.925,530120386.0
2005-09-06 13:35:00,91.965,91.965,91.912,91.93,474704904.0
2005-09-06 13:40:00,91.965,91.965,91.888,91.93,1211419126.0
2005-09-06 13:45:00,91.953,91.956,91.913,91.93,871195793.0
2005-09-06 13:50:00,91.955,91.965,91.915,91.935,531665897.0
2005-09-06 13:55:00,91.96,91.965,91.915,91.92,326606953.0
2005-09-06 14:00:00,91.935,92.015,91.935,92.0,602729202.0
2005-09-06 14:05:00,91.995,92.031,91.95,91.968,244674695.0
2005-09-06 14:10:00,91.99,92.005,91.91,91.915,322423024.0
2005-09-06 14:15:00,91.925,91.985,91.905,91.96,889417228.0
2005-09-06 14:20:00,91.973,92.055,91.945,92.007,360100357.0
2005-09-06 14:25:00,92.005,92.141,91.98,92.13,1444439283.0
2005-09-06 14:30:00,92.14,92.18,92.085,92.18,480393991.0
2005-09-06 14:35:00,92.173,92.265,92.145,92.265,361687373.0
2005-09-06 14:40:00,92.273,92.335,92.2,92.223,923460965.0
2005-09-06 14:45:00,92.22,92.22,92.153,92.163,714588524.0
2005-09-06 14:50:00,92.145,92.215,92.145,92.185,499453949.0
2005-09-06 14:55:00,92.19,92.205,92.125,92.175,399163298.0
2005-09-06 15:00:00,92.17,92.209,92.125,92.15,975755369.0
2005-09-06 15:05:00,92.095,92.185,92.095,92.165,690222449.0
2005-09-06 15:10:00,92.16,92.251,92.11,92.21,496400697.0
2005-09-06 15:15:00,92.222,92.248,92.162,92.162,457994706.0
2005-09-06 15:20:00,92.16,92.18,92.123,92.165,919893665.0
2005-09-06 15:25:00,92.175,92.175,92.102,92.122,511418586.0
2005-09-06 15:30:00,92.13,92.163,92.12,92.145,371813662.0
2005-09-06 15:35:00,92.16,92.188,92.13,92.155,683286770.0
2005-09-06 15:40:00,92.165,92.165,92.115,92.15,297510221.0
2005-09-06 15:45:00,92.145,92.165,92.083,92.142,633282447.0
2005-09-06 15:50:00,92.165,92.175,92.045,92.05,587068484.0
2005-09-06 15:55:00,92.06,92.135,92.02,92.12,853625847.0
2005-09-06 16:00:00,92.108,92.175,92.062,92.113,846769541.0
2005-09-06 16:05:00,92.1,92.172,92.1,92.172,474924668.0
2005-09-06 16:10:00,92.175,92.22,92.145,92.155,407977272.0
2005-09-06 16:15:00,92.165,92.252,92.16,92.252,681959805.0
2005-09-06 16:20:00,92.26,92.26,92.195,92.21,399467556.0
2005-09-06 16:25:00,92.217,92.255,92.183,92.22,147113285.0
2005-09-06 16:30:00,92.215,92.292,92.205,92.28,430474225.0
2005-09-06 16:35:00,92.275,92.362,92.262,92.355,264237281.0
2005-09-06 16:40:00,92.332,92.465,92.332,92.465,322631150.0
2005-09-06 16:45:00,92.475,92.475,92.405,92.405,3218539.0
2005-09-06 16:50:00,92.415,92.47,92.385,92.423,633903843.0
2005-09-06 16:55:00,92.42,92.48,92.405,92.465,259068065.0
2005-09-06 17:00:00,92.455,92.48,92.39,92.44,547408953.0
2005-09-06 17:05:00,92.432,92.47,92.333,92.333,425487125.0
2005-09-06 17:10:00,92.332,92.337,92.225,92.255,581254617.0
2005-09-06 17:15:00,92.24,92.27,92.185,92.24,1218478232.0
2005-09-06 17:20:00,92.233,92.25,92.155,92.205,1270160224.0
2005-09-06 17:25:00,92.205,92.28,92.205,92.233,287737625.0
2005-09-06 17:30:00,92.24,92.275,92.195,92.24,531831300.0
2005-09-06 17:35:00,92.233,92.283,92.213,92.283,540783148.0
2005-09-06 17:40:00,92.273,92.345,92.255,92.34,652455738.0
2005-09-06 17:45:00,92.34,92.402,92.308,92.39,619747849.0
2005-09-06 17:50:00,92.393,92.42,92.35,92.38,1362660078.0
2005-09-06 17:55:00,92.38,92.386,92.348,92.385,304029793.0
2005-09-06 18:00:00,92.373,92.373,92.305,92.355,342389115.0
2005-09-06 18:05:00,92.342,92.385,92.34,92.385,540143016.0
2005-09-06 18:10:00,92.375,92.375,92.308,92.32,398514147.0
2005-09-06 18:15:00,92.33,92.375,92.295,92.32,520707760.0
2005-09-06 18:20:00,92.32,92.358,92.32,92.345,637178026.0
2005-09-06 18:25:00,92.355,92.375,92.325,92.375,535892409.0
2005-09-06 18:30:00,92.38,92.38,92.303,92.325,662043690.0
2005-09-06 18:35:00,92.315,92.331,92.27,92.3,807090712.0
2005-09-06 18:40:00,92.295,92.305,92.255,92.28,538506068.0
2005-09-06 18:45:00,92.29,92.305,92.27,92.27,793910005.0
2005-09-06 18:50:00,92.275,92.3,92.26,92.28,359211074.0
2005-09-06 18:55:00,92.28,92.28,92.213,92.23,1624992360.0
2005-09-06 19:00:00,92.23,92.26,92.195,92.195,659466033.0
2005-09-06 19:05:00,92.192,92.222,92.165,92.22,724645424.0
2005-09-06 19:10:00,92.22,92.225,92.115,92.215,711775634.0
2005-09-06 19:15:00,92.215,92.22,92.16,92.22,552514576.0
2005-09-06 19:20:00,92.208,92.25,92.205,92.217,458814384.0
2005-09-06 19:25:00,92.23,92.265,92.2,92.238,576200058.0
2005-09-06 19:30:00,92.253,92.257,92.175,92.21,288684378.0
2005-09-06 19:35:00,92.22,92.238,92.209,92.22,511627869.0
2005-09-06 19:40:00,92.21,92.27,92.185,92.245,413318270.0
2005-09-06 19:45:00,92.25,92.26,92.173,92.225,344754843.0
2005-09-06 19:50:00,92.228,92.285,92.22,92.28,608135312.0
2005-09-06 19:55:00,92.285,92.297,92.252,92.28,291432236.0
2005-09-06 20:00:00,92.275,92.276,92.23,92.232,170295777.0
2005-09-06 20:05:00,92.242,92.242,92.183,92.225,141001610.0
2005-09-06 20:10:00,92.223,92.24,92.185,92.197,581927236.0
2005-09-06 20:15:00,92.2,92.209,92.145,92.19,376962351.0
2005-09-06 20:20:00,92.185,92.19,92.129,92.135,1085873477.0
2005-09-06 20:25:00,92.145,92.165,92.105,92.145,905307547.0
2005-09-06 20:30:00,92.145,92.145,92.084,92.085,725527284.0
2005-09-06 20:35:00,92.065,92.103,92.027,92.07,411454332.0
2005-09-06 20:40:00,92.063,92.088,92.043,92.065,748653984.0
2005-09-06 20:45:00,92.053,92.087,92.035,92.087,422614716.0
2005-09-06 20:50:00,92.075,92.12,92.055,92.055,516199144.0
2005-09-06 20:55:00,92.062,92.09,92.061,92.07,511726255.0
2005-09-06 21:00:00,92.07,92.095,92.067,92.095,83201715.0
2005-09-06 22:50:00,92.083,92.235,92.083,92.225,210979032.0
2005-09-06 22:55:00,92.225,92.225,92.17,92.17,235732514.0
2005-09-06 23:25:00,92.18,92.18,92.103,92.103,120793312.0
2005-09-06 23:30:00,92.11,92.133,92.068,92.11,344353981.0
2005-09-06 23:35:00,92.11,92.11,92.07,92.08,319342952.0
2005-09-06 23:40:00,92.075,92.115,92.072,92.11,329675259.0
2005-09-06 23:45:00,92.11,92.125,92.009,92.065,543357660.0
2005-09-06 23:50:00,92.055,92.072,92.03,92.055,204777776.0
2005-09-06 23:55:00,92.06,92.069,92.048,92.055,397802359.0
2005-09-07 00:00:00,92.015,92.111,92.015,92.083,227175783.0
2005-09-07 00:05:00,92.082,92.105,92.045,92.075,288346089.0
2005-09-07 00:10:00,92.055,92.125,92.055,92.11,648339107.0
2005-09-07 00:15:00,92.105,92.13,92.06,92.06,392859838.0
2005-09-07 00:20:00,92.06,92.12,92.055,92.085,328598789.0
2005-09-07 00:25:00,92.085,92.095,92.046,92.075,429958041.0
2005-09-07 00:30:00,92.055,92.077,92.055,92.062,1246690755.0
2005-09-07 00:35:00,92.065,92.12,92.042,92.105,277923955.0
2005-09-07 00:40:00,92.105,92.105,92.105,92.105,53778056.0
2005-09-07 00:50:00,92.095,92.16,92.095,92.16,31311258.0
2005-09-07 00:55:00,92.155,92.155,92.113,92.113,438996496.0
2005-09-07 01:00:00,92.12,92.12,92.095,92.11,256840468.0
2005-09-07 01:05:00,92.1,92.103,92.079,92.092,504840190.0
2005-09-07 01:10:00,92.103,92.117,92.085,92.1,376170244.0
2005-09-07 01:15:00,92.103,92.115,92.057,92.075,323083325.0
2005-09-07 01:20:00,92.083,92.109,92.015,92.045,701293605.0
2005-09-07 01:25:00,92.043,92.09,92.043,92.06,398065861.0
2005-09-07 01:30:00,92.06,92.06,91.965,91.975,289992363.0
2005-09-07 01:35:00,91.952,92.02,91.942,91.987,630459320.0
2005-09-07 01:40:00,91.98,92.045,91.962,91.962,320087048.0
2005-09-07 01:45:00,91.97,92.02,91.969,91.992,377015856.0
2005-09-07 01:50:00,92.005,92.02,91.965,91.988,461130409.0
2005-09-07 01:55:00,91.988,92.002,91.972,91.99,755586819.0
2005-09-07 02:00:00,91.99,92.05,91.973,92.038,782247711.0
2005-09-07 02:05:00,92.028,92.065,92.005,92.005,447311205.0
2005-09-07 02:10:00,91.992,92.032,91.97,92.0,364654317.0
2005-09-07 02:15:00,91.992,92.01,91.92,91.92,331447583.0
2005-09-07 02:20:00,91.927,91.953,91.909,91.932,606157345.0
2005-09-07 02:25:00,91.935,91.935,91.899,91.92,255178371.0
2005-09-07 02:30:00,91.92,91.95,91.88,91.893,357731457.0
2005-09-07 02:35:00,91.885,91.924,91.884,91.913,634711086.0
2005-09-07 02:40:00,91.915,91.965,91.897,91.95,399257836.0
2005-09-07 02:45:00,91.96,91.98,91.915,91.973,368616988.0
2005-09-07 02:50:00,91.97,91.985,91.96,91.98,364589978.0
2005-09-07 02:55:00,91.98,92.03,91.975,92.0,255255016.0
2005-09-07 03:00:00,91.993,92.016,91.955,91.985,504906138.0
2005-09-07 03:05:00,91.985,91.991,91.933,91.985,311532835.0
2005-09-07 03:10:00,91.998,92.05,91.985,92.042,380896428.0
2005-09-07 03:15:00,92.05,92.085,92.02,92.035,206916470.0
2005-09-07 03:20:00,92.035,92.055,92.002,92.035,257623764.0
2005-09-07 03:25:00,92.032,92.04,91.972,92.015,1184195425.0
2005-09-07 03:30:00,92.025,92.065,91.987,92.065,438749908.0
2005-09-07 03:35:00,92.065,92.263,92.065,92.24,335259495.0
2005-09-07 03:40:00,92.24,92.285,92.215,92.235,392810286.0
2005-09-07 03:45:00,92.25,92.25,92.173,92.175,598194541.0
2005-09-07 03:50:00,92.195,92.195,92.143,92.172,289576885.0
2005-09-07 03:55:00,92.183,92.248,92.16,92.225,326751866.0
2005-09-07 04:00:00,92.265,92.323,92.228,92.275,395466513.0
2005-09-07 04:05:00,92.27,92.295,92.131,92.135,229593827.0
2005-09-07 04:10:00,92.145,92.168,92.091,92.13,527459676.0
2005-09-07 04:15:00,92.13,92.135,92.08,92.085,325185035.0
2005-09-07 04:20:00,92.085,92.12,92.085,92.12,284196605.0
2005-09-07 04:25:00,92.12,92.136,92.105,92.13,298874131.0
2005-09-07 04:30:00,92.123,92.148,92.09,92.137,306900155.0
2005-09-07 04:35:00,92.13,92.15,92.108,92.145,85892533.0
2005-09-07 04:40:00,92.15,92.16,92.136,92.155,90230942.0
2005-09-07 04:45:00,92.205,92.205,92.149,92.16,103538680.0
2005-09-07 04:50:00,92.16,92.2,92.16,92.165,375754206.0
2005-09-07 04:55:00,92.125,92.167,92.125,92.142,404582635.0
2005-09-07 05:00:00,92.14,92.175,92.12,92.165,253804629.0
2005-09-07 05:05:00,92.147,92.185,92.108,92.16,208014996.0
2005-09-07 05:10:00,92.175,92.205,92.12,92.205,418451935.0
2005-09-07 05:15:00,92.205,92.295,92.205,92.295,297401367.0
2005-09-07 05:20:00,92.3,92.363,92.295,92.34,192800047.0
2005-09-07 05:25:00,92.34,92.365,92.258,92.258,766363351.0
2005-09-07 05:30:00,92.247,92.29,92.247,92.29,274918049.0
2005-09-07 05:35:00,92.28,92.335,92.275,92.28,188716535.0
2005-09-07 05:40:00,92.285,92.322,92.249,92.275,178292353.0
2005-09-07 05:45:00,92.313,92.313,92.235,92.26,221259955.0
2005-09-07 05:50:00,92.275,92.31,92.245,92.285,247350414.0
2005-09-07 05:55:00,92.29,92.29,92.23,92.273,320262582.0
2005-09-07 06:00:00,92.265,92.356,92.265,92.332,254926263.0
2005-09-07 06:05:00,92.343,92.39,92.31,92.338,467390772.0
2005-09-07 06:10:00,92.34,92.37,92.31,92.318,255001759.0
2005-09-07 06:15:00,92.31,92.34,92.297,92.325,220466063.0
2005-09-07 06:20:00,92.33,92.41,92.33,92.382,533209215.0
2005-09-07 06:25:00,92.383,92.405,92.377,92.4,214739425.0
2005-09-07 06:30:00,92.395,92.4,92.375,92.38,262038226.0
2005-09-07 06:35:00,92.395,92.395,92.34,92.372,918242334.0
2005-09-07 06:40:00,92.377,92.42,92.35,92.35,321085390.0
2005-09-07 06:45:00,92.345,92.382,92.337,92.368,257863307.0
2005-09-07 06:50:00,92.355,92.378,92.34,92.365,911399876.0
2005-09-07 06:55:00,92.37,92.43,92.362,92.42,107466965.0
2005-09-07 07:00:00,92.43,92.465,92.39,92.432,536638718.0
2005-09-07 07:05:00,92.425,92.443,92.385,92.385,517131672.0
2005-09-07 07:10:00,92.397,92.397,92.339,92.343,421044851.0
2005-09-07 07:15:00,92.345,92.41,92.34,92.373,741399709.0
2005-09-07 07:20:00,92.38,92.38,92.344,92.365,407184579.0
2005-09-07 07:25:00,92.375,92.388,92.35,92.375,687736479.0
2005-09-07 07:30:00,92.385,92.405,92.365,92.385,923987355.0
2005-09-07 07:35:00,92.385,92.395,92.3,92.335,1103439674.0
2005-09-07 07:40:00,92.35,92.35,92.285,92.33,376253247.0
2005-09-07 07:45:00,92.327,92.343,92.312,92.323,355640514.0
2005-09-07 07:50:00,92.325,92.335,92.263,92.322,140015333.0
2005-09-07 07:55:00,92.322,92.371,92.31,92.345,166088317.0
2005-09-07 08:00:00,92.35,92.378,92.29,92.315,288089423.0
2005-09-07 08:05:00,92.31,92.35,92.288,92.288,625993647.0
2005-09-07 08:10:00,92.275,92.36,92.275,92.36,343253803.0
2005-09-07 08:15:00,92.355,92.455,92.355,92.42,401646424.0
2005-09-07 08:20:00,92.43,92.448,92.395,92.43,484211234.0
2005-09-07 08:25:00,92.42,92.485,92.376,92.423,447391283.0
2005-09-07 08:30:00,92.418,92.455,92.403,92.42,546560497.0
2005-09-07 08:35:00,92.407,92.43,92.348,92.348,419909597.0
2005-09-07 08:40:00,92.37,92.43,92.315,92.415,550746714.0
2005-09-07 08:45:00,92.415,92.49,92.406,92.45,690183362.0
2005-09-07 08:50:00,92.46,92.46,92.372,92.392,726514297.0
2005-09-07 08:55:00,92.395,92.432,92.365,92.38,638836731.0
2005-09-07 09:00:00,92.38,92.402,92.3,92.3,1581802035.0
2005-09-07 09:05:00,92.31,92.397,92.287,92.355,345944469.0
2005-09-07 09:10:00,92.35,92.355,92.29,92.29,785495488.0
2005-09-07 09:15:00,92.28,92.345,92.255,92.325,566201383.0
2005-09-07 09:20:00,92.33,92.37,92.287,92.335,785926854.0
2005-09-07 09:25:00,92.335,92.335,92.28,92.31,680757027.0
2005-09-07 09:30:00,92.305,92.365,92.29,92.345,570232681.0
2005-09-07 09:35:00,92.345,92.37,92.3,92.3,667053908.0
2005-09-07 09:40:00,92.31,92.341,92.285,92.32,505962078.0
2005-09-07 09:45:00,92.31,92.367,92.295,92.335,397083867.0
2005-09-07 09:50:00,92.345,92.435,92.343,92.392,540826860.0
2005-09-07 09:55:00,92.395,92.401,92.345,92.373,336417038.0
2005-09-07 10:00:00,92.385,92.411,92.353,92.41,306007940.0
2005-09-07 10:05:00,92.41,92.45,92.38,92.423,1399058254.0
2005-09-07 10:10:00,92.42,92.465,92.396,92.45,641187584.0
2005-09-07 10:15:00,92.44,92.448,92.403,92.403,640569208.0
2005-09-07 10:20:00,92.413,92.42,92.343,92.383,540400750.0
2005-09-07 10:25:00,92.39,92.425,92.365,92.41,544171588.0
2005-09-07 10:30:00,92.413,92.45,92.385,92.385,283426093.0
2005-09-07 10:35:00,92.385,92.473,92.385,92.453,1251814150.0
2005-09-07 10:40:00,92.46,92.485,92.413,92.45,1175531851.0
2005-09-07 10:45:00,92.445,92.446,92.41,92.442,602266143.0
2005-09-07 10:50:00,92.443,92.443,92.41,92.43,222846568.0
2005-09-07 12:00:00,92.43,92.43,92.4,92.42,443636446.0
2005-09-07 12:05:00,92.41,92.425,92.329,92.365,609448012.0
2005-09-07 12:10:00,92.362,92.404,92.344,92.395,629332160.0
2005-09-07 12:15:00,92.4,92.455,92.385,92.445,297631860.0
2005-09-07 12:20:00,92.435,92.47,92.41,92.45,675584200.0
2005-09-07 12:25:00,92.445,92.505,92.42,92.48,357174033.0
2005-09-07 12:30:00,92.472,92.505,92.409,92.425,509030953.0
2005-09-07 12:35:00,92.415,92.445,92.36,92.41,896926863.0
2005-09-07 12:40:00,92.402,92.445,92.365,92.422,465632493.0
2005-09-07 12:45:00,92.42,92.44,92.368,92.43,473567553.0
2005-09-07 12:50:00,92.425,92.464,92.385,92.415,715857043.0
2005-09-07 12:55:00,92.45,92.51,92.445,92.47,963912791.0
2005-09-07 13:00:00,92.485,92.505,92.465,92.49,395546523.0
2005-09-07 13:05:00,92.485,92.492,92.45,92.465,470979360.0
2005-09-07 13:10:00,92.483,92.555,92.435,92.47,726455399.0
2005-09-07 13:15:00,92.463,92.466,92.37,92.453,909141496.0
2005-09-07 13:20:00,92.445,92.462,92.383,92.383,361932572.0
2005-09-07 13:25:00,92.4,92.435,92.245,92.26,471223436.0
2005-09-07 13:30:00,92.25,92.28,92.207,92.245,1466225932.0
2005-09-07 13:35:00,92.247,92.272,92.23,92.265,329308303.0
2005-09-07 13:45:00,92.28,92.281,92.211,92.26,76381491.0
2005-09-07 13:50:00,92.248,92.345,92.248,92.315,239187371.0
2005-09-07 13:55:00,92.32,92.385,92.297,92.385,608107966.0
2005-09-07 14:00:00,92.378,92.4,92.32,92.4,500466938.0
2005-09-07 14:05:00,92.405,92.415,92.365,92.393,541084902.0
2005-09-07 14:10:00,92.4,92.435,92.335,92.343,899269534.0
2005-09-07 14:15:00,92.35,92.399,92.282,92.385,1192116137.0
2005-09-07 14:20:00,92.37,92.41,92.345,92.375,462379914.0
2005-09-07 14:25:00,92.365,92.39,92.303,92.37,511925994.0
2005-09-07 14:30:00,92.375,92.42,92.33,92.375,489603919.0
2005-09-07 14:35:00,92.395,92.46,92.387,92.44,422260001.0
2005-09-07 14:40:00,92.43,92.475,92.405,92.42,471574529.0
2005-09-07 14:45:00,92.43,92.43,92.355,92.373,428185879.0
2005-09-07 14:50:00,92.385,92.455,92.385,92.43,677523259.0
2005-09-07 14:55:00,92.443,92.443,92.36,92.395,670540929.0
2005-09-07 15:00:00,92.4,92.55,92.357,92.357,629464377.0
2005-09-07 15:05:00,92.345,92.36,92.135,92.31,357696855.0
2005-09-07 15:10:00,92.305,92.405,92.305,92.375,255919956.0
2005-09-07 15:15:00,92.333,92.465,92.3,92.44,487889746.0
2005-09-07 15:20:00,92.45,92.505,92.403,92.495,437883358.0
2005-09-07 15:25:00,92.505,92.505,92.385,92.417,441279523.0
2005-09-07 15:30:00,92.435,92.655,92.433,92.57,403600705.0
2005-09-07 15:35:00,92.565,92.725,92.553,92.7,531727101.0
2005-09-07 15:40:00,92.69,92.832,92.653,92.815,484337131.0
2005-09-07 15:45:00,92.8,92.86,92.715,92.795,556766259.0
2005-09-07 15:50:00,92.775,92.875,92.77,92.865,874142447.0
2005-09-07 15:55:00,92.84,92.868,92.775,92.853,750485815.0
2005-09-07 16:00:00,92.843,92.95,92.777,92.91,326220253.0
2005-09-07 16:05:00,92.887,92.95,92.861,92.943,775698669.0
2005-09-07 16:10:00,92.945,92.945,92.87,92.94,638315550.0
2005-09-07 16:15:00,92.955,92.955,92.88,92.895,224282535.0
2005-09-07 16:20:00,92.91,92.92,92.853,92.885,484337506.0
2005-09-07 16:25:00,92.897,92.905,92.795,92.86,614356788.0
2005-09-07 16:30:00,92.85,92.855,92.813,92.813,469494065.0
2005-09-07 16:35:00,92.82,92.86,92.755,92.815,629857393.0
2005-09-07 16:40:00,92.825,92.84,92.778,92.795,459448367.0
2005-09-07 16:45:00,92.793,92.835,92.77,92.818,1062849082.0
2005-09-07 16:50:00,92.82,92.885,92.802,92.885,334231203.0
2005-09-07 16:55:00,92.883,92.935,92.855,92.895,334485687.0
2005-09-07 17:00:00,92.907,92.92,92.833,92.855,261485384.0
2005-09-07 17:05:00,92.845,92.912,92.84,92.875,250040771.0
2005-09-07 17:10:00,92.86,92.883,92.779,92.818,358766110.0
2005-09-07 17:15:00,92.825,92.845,92.755,92.785,710042750.0
2005-09-07 17:20:00,92.8,92.867,92.779,92.832,780415972.0
2005-09-07 17:25:00,92.835,92.869,92.819,92.845,463122504.0
2005-09-07 17:30:00,92.845,92.91,92.84,92.843,968076950.0
2005-09-07 17:35:00,92.835,92.875,92.812,92.837,956929404.0
2005-09-07 17:40:00,92.848,92.93,92.834,92.923,519254087.0
2005-09-07 17:45:00,92.93,92.93,92.785,92.785,463080984.0
2005-09-07 17:50:00,92.815,92.82,92.775,92.785,489689580.0
2005-09-07 17:55:00,92.793,92.805,92.725,92.725,415540602.0
2005-09-07 18:00:00,92.735,92.735,92.63,92.695,251693398.0
2005-09-07 18:05:00,92.68,92.715,92.619,92.66,353007187.0
2005-09-07 18:10:00,92.66,92.66,92.577,92.63,272289385.0
2005-09-07 18:15:00,92.63,92.665,92.585,92.62,310335466.0
2005-09-07 18:20:00,92.63,92.657,92.615,92.643,438012379.0
2005-09-07 18:25:00,92.65,92.675,92.635,92.657,430343452.0
2005-09-07 18:30:00,92.65,92.693,92.637,92.66,430396360.0
2005-09-07 18:35:00,92.663,92.727,92.663,92.72,915877876.0
2005-09-07 18:40:00,92.72,92.755,92.714,92.75,297365243.0
2005-09-07 18:45:00,92.75,92.77,92.712,92.77,487047633.0
2005-09-07 18:50:00,92.77,92.775,92.737,92.775,770564003.0
2005-09-07 18:55:00,92.77,92.78,92.72,92.76,821700536.0
2005-09-07 19:00:00,92.76,92.77,92.715,92.735,472414754.0
2005-09-07 19:05:00,92.735,92.75,92.697,92.725,475318484.0
2005-09-07 19:10:00,92.735,92.76,92.691,92.695,379307847.0
2005-09-07 19:15:00,92.715,92.72,92.67,92.695,371289374.0
2005-09-07 19:20:00,92.685,92.735,92.672,92.735,505787282.0
2005-09-07 19:25:00,92.725,92.773,92.695,92.755,382839376.0
2005-09-07 19:30:00,92.753,92.775,92.717,92.77,387312924.0
2005-09-07 19:35:00,92.77,92.779,92.74,92.74,909714897.0
2005-09-07 19:40:00,92.745,92.756,92.673,92.7,659300116.0
2005-09-07 19:45:00,92.69,92.74,92.647,92.65,646704974.0
2005-09-07 19:50:00,92.64,92.69,92.585,92.585,284837180.0
2005-09-07 19:55:00,92.61,92.663,92.583,92.622,521622756.0
2005-09-07 20:00:00,92.625,92.66,92.59,92.61,630722413.0
2005-09-07 20:05:00,92.6,92.625,92.54,92.6,531962401.0
2005-09-07 20:10:00,92.592,92.605,92.526,92.54,478623703.0
2005-09-07 20:15:00,92.565,92.59,92.53,92.59,205898217.0
2005-09-07 20:20:00,92.59,92.645,92.575,92.613,563705474.0
2005-09-07 20:25:00,92.625,92.725,92.607,92.69,1021761262.0
2005-09-07 20:30:00,92.68,92.725,92.624,92.675,848116923.0
2005-09-07 20:35:00,92.693,92.733,92.68,92.685,376702784.0
2005-09-07 20:40:00,92.7,92.715,92.625,92.625,698201373.0
2005-09-07 20:45:00,92.63,92.675,92.615,92.67,406182147.0
2005-09-07 20:50:00,92.66,92.71,92.645,92.648,615954530.0
2005-09-07 20:55:00,92.67,92.69,92.625,92.63,832715752.0
2005-09-07 21:00:00,92.635,92.635,92.62,92.62,31900179.0
2005-09-07 23:25:00,92.615,92.65,92.587,92.62,172619888.0
2005-09-07 23:30:00,92.62,92.636,92.6,92.613,662081942.0
2005-09-07 23:35:00,92.615,92.629,92.59,92.603,506472593.0
2005-09-07 23:40:00,92.605,92.655,92.574,92.6,434751523.0
2005-09-07 23:45:00,92.61,92.63,92.575,92.603,364998722.0
2005-09-07 23:50:00,92.588,92.6,92.57,92.58,562639401.0
2005-09-07 23:55:00,92.59,92.595,92.555,92.583,235302399.0
2005-09-08 00:00:00,92.583,92.625,92.575,92.615,337593233.0
2005-09-08 00:05:00,92.61,92.645,92.6,92.615,128717673.0
2005-09-08 00:10:00,92.608,92.648,92.505,92.575,252452301.0
2005-09-08 00:15:00,92.583,92.615,92.575,92.595,176202160.0
2005-09-08 00:20:00,92.595,92.615,92.555,92.595,367380814.0
2005-09-08 00:25:00,92.592,92.612,92.575,92.575,689681107.0
2005-09-08 00:30:00,92.595,92.625,92.556,92.595,476398614.0
2005-09-08 00:35:00,92.59,92.603,92.577,92.595,133724576.0
2005-09-08 00:40:00,92.597,92.68,92.597,92.655,127678808.0
2005-09-08 00:45:00,92.66,92.665,92.575,92.575,446096802.0
2005-09-08 00:50:00,92.605,92.65,92.585,92.622,261575553.0
2005-09-08 00:55:00,92.62,92.63,92.515,92.515,603111263.0
2005-09-08 01:00:00,92.555,92.578,92.525,92.555,58407066.0
2005-09-08 01:05:00,92.565,92.58,92.515,92.58,301502967.0
2005-09-08 01:10:00,92.585,92.595,92.552,92.57,491023828.0
2005-09-08 01:15:00,92.565,92.62,92.555,92.595,154285969.0
2005-09-08 01:20:00,92.585,92.655,92.549,92.655,337553298.0
2005-09-08 01:25:00,92.653,92.676,92.595,92.63,356690237.0
2005-09-08 01:30:00,92.625,92.625,92.571,92.61,185006177.0
2005-09-08 01:35:00,92.615,92.63,92.575,92.575,474288553.0
2005-09-08 01:40:00,92.58,92.591,92.557,92.57,697883963.0
2005-09-08 01:45:00,92.565,92.575,92.545,92.57,320030651.0
2005-09-08 01:50:00,92.565,92.633,92.545,92.61,374830937.0
2005-09-08 01:55:00,92.612,92.66,92.6,92.635,950355964.0
2005-09-08 02:00:00,92.635,92.643,92.602,92.602,362739571.0
2005-09-08 02:05:00,92.6,92.675,92.585,92.645,382299028.0
2005-09-08 02:10:00,92.65,92.69,92.645,92.675,300827333.0
2005-09-08 02:15:00,92.68,92.695,92.635,92.64,637461028.0
2005-09-08 02:20:00,92.635,92.689,92.635,92.675,463390147.0
2005-09-08 02:25:00,92.67,92.725,92.653,92.715,179998819.0
2005-09-08 02:30:00,92.72,92.725,92.715,92.718,49249011.0
2005-09-08 02:35:00,92.695,92.758,92.681,92.755,186883393.0
2005-09-08 02:40:00,92.775,92.775,92.725,92.735,153445349.0
2005-09-08 02:45:00,92.74,92.815,92.737,92.815,451061510.0
2005-09-08 02:50:00,92.8,92.817,92.745,92.745,300243256.0
2005-09-08 02:55:00,92.745,92.798,92.72,92.795,46384241.0
2005-09-08 03:00:00,92.755,92.83,92.755,92.78,328521989.0
2005-09-08 03:05:00,92.792,92.82,92.727,92.775,273014039.0
2005-09-08 03:10:00,92.755,92.823,92.755,92.77,389248559.0
2005-09-08 03:15:00,92.765,92.815,92.765,92.78,384617476.0
2005-09-08 03:20:00,92.775,92.803,92.752,92.77,227905036.0
2005-09-08 03:25:00,92.765,92.785,92.72,92.775,463257965.0
2005-09-08 03:30:00,92.755,92.775,92.72,92.742,678081886.0
2005-09-08 03:35:00,92.745,92.815,92.735,92.775,340336915.0
2005-09-08 03:40:00,92.765,92.802,92.765,92.783,148182607.0
2005-09-08 03:45:00,92.775,92.83,92.771,92.808,243141071.0
2005-09-08 03:50:00,92.815,92.89,92.813,92.855,318540032.0
2005-09-08 03:55:00,92.845,92.855,92.787,92.813,329453542.0
2005-09-08 04:00:00,92.83,92.83,92.752,92.8,260278063.0
2005-09-08 04:05:00,92.79,92.791,92.757,92.758,541649144.0
2005-09-08 04:10:00,92.763,92.781,92.735,92.76,357305389.0
2005-09-08 04:15:00,92.75,92.79,92.73,92.745,385635641.0
2005-09-08 04:20:00,92.733,92.755,92.73,92.735,488970698.0
2005-09-08 04:25:00,92.733,92.785,92.732,92.76,360910071.0
2005-09-08 04:30:00,92.76,92.765,92.717,92.725,173939767.0
2005-09-08 04:35:00,92.72,92.75,92.72,92.743,330141364.0
2005-09-08 04:40:00,92.745,92.765,92.713,92.72,207074944.0
2005-09-08 04:45:00,92.715,92.723,92.685,92.702,157691191.0
2005-09-08 04:50:00,92.705,92.755,92.705,92.715,222458745.0
2005-09-08 05:05:00,92.71,92.734,92.665,92.69,358231938.0
2005-09-08 05:10:00,92.683,92.7,92.645,92.652,424336824.0
2005-09-08 05:15:00,92.615,92.705,92.615,92.705,215894040.0
2005-09-08 05:20:00,92.7,92.7,92.665,92.685,234813059.0
2005-09-08 05:25:00,92.683,92.725,92.683,92.725,288483304.0
2005-09-08 05:30:00,92.715,92.735,92.671,92.695,225429781.0
2005-09-08 05:35:00,92.7,92.735,92.675,92.718,499415820.0
2005-09-08 05:40:00,92.72,92.737,92.697,92.735,619206780.0
2005-09-08 05:45:00,92.74,92.785,92.715,92.725,249708011.0
2005-09-08 05:50:00,92.73,92.752,92.685,92.72,330420867.0
2005-09-08 05:55:00,92.722,92.735,92.716,92.725,522400366.0
2005-09-08 06:00:00,92.73,92.756,92.685,92.745,281256502.0
2005-09-08 06:05:00,92.74,92.75,92.723,92.75,345366486.0
2005-09-08 06:10:00,92.74,92.77,92.705,92.755,437823236.0
2005-09-08 06:15:00,92.738,92.755,92.725,92.74,230745426.0
2005-09-08 06:20:00,92.73,92.745,92.693,92.74,694627055.0
2005-09-08 06:25:00,92.732,92.745,92.72,92.72,199537970.0
2005-09-08 06:30:00,92.717,92.735,92.71,92.72,722845950.0
2005-09-08 06:35:00,92.71,92.74,92.69,92.73,262356305.0
2005-09-08 06:40:00,92.74,92.75,92.675,92.74,282674458.0
2005-09-08 06:45:00,92.745,92.755,92.703,92.705,133522590.0
2005-09-08 06:50:00,92.71,92.725,92.698,92.725,158948670.0
2005-09-08 06:55:00,92.725,92.73,92.69,92.725,222605932.0
2005-09-08 07:00:00,92.72,92.755,92.714,92.73,828880274.0
2005-09-08 07:05:00,92.728,92.748,92.695,92.72,556208813.0
2005-09-08 07:10:00,92.73,92.771,92.707,92.72,419910690.0
2005-09-08 07:15:00,92.715,92.771,92.715,92.75,702957691.0
2005-09-08 07:20:00,92.735,92.756,92.705,92.743,380154520.0
2005-09-08 07:25:00,92.745,92.775,92.7,92.73,808712754.0
2005-09-08 07:30:00,92.74,92.75,92.71,92.745,1016567451.0
2005-09-08 07:35:00,92.733,92.77,92.726,92.77,559092931.0
2005-09-08 07:40:00,92.77,92.793,92.76,92.782,188890205.0
2005-09-08 07:45:00,92.78,92.81,92.753,92.772,458739097.0
2005-09-08 07:50:00,92.78,92.805,92.725,92.805,433238564.0
2005-09-08 07:55:00,92.793,92.845,92.78,92.835,462881222.0
2005-09-08 08:00:00,92.832,92.845,92.783,92.8,525382868.0
2005-09-08 08:05:00,92.805,92.828,92.79,92.79,295156990.0
2005-09-08 08:10:00,92.81,92.814,92.75,92.79,494303362.0
2005-09-08 08:15:00,92.79,92.852,92.773,92.845,625527556.0
2005-09-08 08:20:00,92.85,92.88,92.815,92.88,912906540.0
2005-09-08 08:25:00,92.88,92.895,92.833,92.853,204673575.0
2005-09-08 08:30:00,92.855,92.89,92.792,92.83,403557793.0
2005-09-08 08:35:00,92.825,92.857,92.822,92.855,374252090.0
2005-09-08 08:40:00,92.845,92.868,92.828,92.845,336303105.0
2005-09-08 08:45:00,92.825,92.873,92.805,92.835,382160639.0
2005-09-08 08:50:00,92.835,92.85,92.788,92.805,451324303.0
2005-09-08 08:55:00,92.805,92.863,92.796,92.84,485936569.0
2005-09-08 09:00:00,92.84,92.893,92.835,92.86,866649279.0
2005-09-08 09:05:00,92.855,92.89,92.833,92.84,741368214.0
2005-09-08 09:10:00,92.84,92.885,92.817,92.85,491975773.0
2005-09-08 09:15:00,92.85,92.9,92.84,92.9,291866511.0
2005-09-08 09:20:00,92.9,92.905,92.887,92.893,960473305.0
2005-09-08 09:25:00,92.89,92.915,92.874,92.88,403051257.0
2005-09-08 09:30:00,92.887,92.897,92.857,92.86,416998971.0
2005-09-08 09:35:00,92.863,92.909,92.86,92.9,454621097.0
2005-09-08 09:40:00,92.89,92.955,92.855,92.9,307610282.0
2005-09-08 09:45:00,92.9,92.965,92.875,92.96,288144070.0
2005-09-08 09:50:00,92.965,93.018,92.944,93.01,288605129.0
2005-09-08 09:55:00,93.005,93.04,92.977,93.015,260796143.0
2005-09-08 10:00:00,93.005,93.11,93.005,93.103,399669675.0
2005-09-08 10:05:00,93.095,93.15,93.061,93.135,486595016.0
2005-09-08 10:10:00,93.095,93.175,93.095,93.14,441092152.0
2005-09-08 10:15:00,93.133,93.148,93.093,93.148,525739098.0
2005-09-08 10:20:00,93.137,93.21,93.137,93.175,907371434.0
2005-09-08 10:25:00,93.163,93.21,93.15,93.155,980356783.0
2005-09-08 10:30:00,93.155,93.195,93.12,93.175,491072614.0
2005-09-08 10:35:00,93.172,93.21,93.135,93.2,760186415.0
2005-09-08 10:40:00,93.205,93.205,93.138,93.165,689169403.0
2005-09-08 10:45:00,93.148,93.177,93.108,93.15,369812420.0
2005-09-08 10:50:00,93.145,93.18,93.125,93.145,234427031.0
2005-09-08 10:55:00,93.155,93.195,93.15,93.167,222476329.0
2005-09-08 11:00:00,93.165,93.175,93.14,93.153,239176192.0
2005-09-08 11:05:00,93.155,93.17,93.13,93.13,331489558.0
2005-09-08 11:10:00,93.128,93.17,93.12,93.143,1117781367.0
2005-09-08 11:15:00,93.135,93.155,93.105,93.115,440020506.0
2005-09-08 11:20:00,93.125,93.2,93.105,93.2,652540874.0
2005-09-08 11:25:00,93.193,93.2,93.157,93.19,443637329.0
2005-09-08 11:30:00,93.19,93.195,93.157,93.157,555616325.0
2005-09-08 11:35:00,93.155,93.19,93.13,93.13,492700524.0
2005-09-08 11:40:00,93.115,93.145,93.105,93.125,234361407.0
2005-09-08 11:45:00,93.12,93.2,93.118,93.165,621011971.0
2005-09-08 11:50:00,93.163,93.235,93.122,93.147,814324823.0
2005-09-08 11:55:00,93.16,93.205,93.125,93.183,320291337.0
2005-09-08 12:00:00,93.183,93.202,93.115,93.15,770164923.0
2005-09-08 12:05:00,93.165,93.193,93.143,93.165,890582841.0
2005-09-08 12:10:00,93.175,93.268,93.175,93.23,554461949.0
2005-09-08 12:15:00,93.225,93.25,93.18,93.22,462873596.0
2005-09-08 12:20:00,93.23,93.255,93.172,93.255,511296247.0
2005-09-08 12:25:00,93.26,93.26,93.215,93.255,311798729.0
2005-09-08 12:30:00,93.237,93.3,93.233,93.255,372979397.0
2005-09-08 12:35:00,93.245,93.315,93.215,93.3,438191461.0
2005-09-08 12:40:00,93.29,93.305,93.255,93.293,489304711.0
2005-09-08 12:45:00,93.295,93.31,93.277,93.295,266113901.0
2005-09-08 12:50:00,93.3,93.315,93.215,93.235,357515837.0
2005-09-08 12:55:00,93.237,93.25,93.212,93.24,628831992.0
2005-09-08 13:00:00,93.235,93.26,93.209,93.233,657324791.0
2005-09-08 13:05:00,93.22,93.233,93.147,93.175,657804857.0
2005-09-08 13:10:00,93.163,93.196,93.144,93.18,425858429.0
2005-09-08 13:15:00,93.18,93.255,93.18,93.23,486983528.0
2005-09-08 13:20:00,93.24,93.245,93.172,93.215,436671276.0
2005-09-08 13:25:00,93.195,93.222,93.19,93.215,494279592.0
2005-09-08 13:30:00,93.21,93.247,93.202,93.225,513978619.0
2005-09-08 13:35:00,93.235,93.235,93.2,93.23,475975289.0
2005-09-08 13:40:00,93.235,93.27,93.198,93.24,1237657313.0
2005-09-08 13:45:00,93.233,93.283,93.22,93.22,887412470.0
2005-09-08 13:50:00,93.213,93.285,93.213,93.265,536631961.0
2005-09-08 13:55:00,93.26,93.275,93.22,93.238,488810690.0
2005-09-08 14:00:00,93.245,93.29,93.206,93.28,624017044.0
2005-09-08 14:05:00,93.275,93.368,93.275,93.368,236932218.0
2005-09-08 14:10:00,93.37,93.388,93.315,93.355,474281877.0
2005-09-08 14:15:00,93.35,93.397,93.35,93.385,499786108.0
2005-09-08 14:20:00,93.393,93.397,93.31,93.337,443666929.0
2005-09-08 14:25:00,93.335,93.339,93.255,93.3,1503809968.0
2005-09-08 14:30:00,93.31,93.33,93.25,93.31,462168946.0
2005-09-08 14:35:00,93.303,93.375,93.285,93.375,351512169.0
2005-09-08 14:40:00,93.383,93.383,93.29,93.323,856804130.0
2005-09-08 14:45:00,93.32,93.32,93.235,93.243,775944808.0
2005-09-08 14:50:00,93.235,93.3,93.23,93.285,448349411.0
2005-09-08 14:55:00,93.29,93.33,93.272,93.285,395150844.0
2005-09-08 15:00:00,93.29,93.313,93.257,93.3,1024769455.0
2005-09-08 15:05:00,93.313,93.313,93.225,93.285,693763141.0
2005-09-08 15:10:00,93.28,93.325,93.261,93.29,455319236.0
2005-09-08 15:15:00,93.282,93.354,93.272,93.352,468449506.0
2005-09-08 15:20:00,93.36,93.385,93.268,93.345,901923641.0
2005-09-08 15:25:00,93.355,93.42,93.335,93.382,525202279.0
2005-09-08 15:30:00,93.39,93.421,93.37,93.375,379542523.0
2005-09-08 15:35:00,93.38,93.425,93.37,93.395,721884971.0
2005-09-08 15:40:00,93.405,93.425,93.325,93.37,305817649.0
2005-09-08 15:45:00,93.365,93.377,93.314,93.322,645475631.0
2005-09-08 15:50:00,93.335,93.343,93.293,93.32,591495569.0
2005-09-08 15:55:00,93.33,93.355,93.295,93.355,1169419786.0
2005-09-08 16:00:00,93.345,93.397,93.215,93.385,911173942.0
2005-09-08 16:05:00,93.38,93.43,93.345,93.375,667495699.0
2005-09-08 16:10:00,93.395,93.433,93.354,93.4,564773138.0
2005-09-08 16:15:00,93.41,93.435,93.375,93.397,611619819.0
2005-09-08 16:20:00,93.395,93.425,93.303,93.375,804632039.0
2005-09-08 16:25:00,93.39,93.39,93.305,93.33,672405689.0
2005-09-08 16:30:00,93.325,93.48,93.315,93.422,1446882389.0
2005-09-08 16:35:00,93.44,93.44,93.32,93.38,287244440.0
2005-09-08 16:40:00,93.362,93.41,93.321,93.38,489536595.0
2005-09-08 16:45:00,93.38,93.42,93.342,93.42,538935963.0
2005-09-08 16:50:00,93.365,93.455,93.365,93.403,935786095.0
2005-09-08 16:55:00,93.4,93.49,93.365,93.487,333778119.0
2005-09-08 17:00:00,93.5,93.5,93.36,93.398,475833336.0
2005-09-08 17:05:00,93.39,93.43,93.335,93.423,1002363647.0
2005-09-08 17:10:00,93.432,93.432,93.37,93.375,428219506.0
2005-09-08 17:15:00,93.37,93.46,93.37,93.46,1158934307.0
2005-09-08 17:20:00,93.453,93.453,93.365,93.365,1222286167.0
2005-09-08 17:25:00,93.375,93.431,93.365,93.383,251212943.0
2005-09-08 17:30:00,93.38,93.465,93.335,93.45,571055369.0
2005-09-08 17:35:00,93.443,93.475,93.405,93.463,571581061.0
2005-09-08 17:40:00,93.453,93.478,93.425,93.47,673359385.0
2005-09-08 17:45:00,93.47,93.495,93.443,93.45,656420345.0
2005-09-08 17:50:00,93.453,93.46,93.383,93.41,1369363867.0
2005-09-08 17:55:00,93.41,93.42,93.374,93.4,312384883.0
2005-09-08 18:00:00,93.383,93.397,93.355,93.385,331281684.0
2005-09-08 18:05:00,93.372,93.405,93.372,93.395,542684313.0
2005-09-08 18:10:00,93.395,93.405,93.352,93.39,391675509.0
2005-09-08 18:15:00,93.4,93.4,93.342,93.35,512638074.0
2005-09-08 18:20:00,93.35,93.422,93.35,93.405,675540968.0
2005-09-08 18:25:00,93.405,93.405,93.362,93.385,576159113.0
2005-09-08 18:30:00,93.39,93.42,93.353,93.405,689129853.0
2005-09-08 18:35:00,93.405,93.424,93.387,93.42,792141836.0
2005-09-08 18:40:00,93.415,93.525,93.395,93.49,605462158.0
2005-09-08 18:45:00,93.5,93.51,93.395,93.4,783050878.0
2005-09-08 18:50:00,93.415,93.462,93.405,93.46,327960301.0
2005-09-08 18:55:00,93.46,93.48,93.38,93.41,1513910305.0
2005-09-08 19:00:00,93.41,93.47,93.405,93.435,652832897.0
2005-09-08 19:05:00,93.432,93.492,93.42,93.47,755034222.0
2005-09-08 19:10:00,93.46,93.485,93.423,93.465,686259002.0
2005-09-08 19:15:00,93.465,93.473,93.43,93.46,537847090.0
2005-09-08 19:20:00,93.448,93.465,93.425,93.437,416949394.0
2005-09-08 19:25:00,93.45,93.495,93.445,93.448,533064182.0
2005-09-08 19:30:00,93.453,93.492,93.413,93.46,451327456.0
2005-09-08 19:35:00,93.47,93.493,93.45,93.47,473294901.0
2005-09-08 19:40:00,93.46,93.47,93.44,93.455,388678698.0
2005-09-08 19:45:00,93.46,93.478,93.432,93.445,340936296.0
2005-09-08 19:50:00,93.458,93.475,93.425,93.46,614973392.0
2005-09-08 19:55:00,93.465,93.49,93.425,93.49,286946126.0
2005-09-08 20:00:00,93.5,93.51,93.475,93.492,119826664.0
2005-09-08 20:05:00,93.492,93.515,93.472,93.495,136018450.0
2005-09-08 20:10:00,93.503,93.51,93.46,93.487,366094720.0
2005-09-08 20:15:00,93.49,93.505,93.445,93.5,366386482.0
2005-09-08 20:20:00,93.5,93.519,93.457,93.515,977566070.0
2005-09-08 20:25:00,93.515,93.525,93.485,93.505,921394968.0
2005-09-08 20:30:00,93.505,93.506,93.467,93.495,771623686.0
2005-09-08 20:35:00,93.485,93.52,93.482,93.52,399455231.0
2005-09-08 20:40:00,93.513,93.513,93.469,93.485,700001564.0
2005-09-08 20:45:00,93.483,93.513,93.479,93.497,432657650.0
2005-09-08 20:50:00,93.485,93.54,93.485,93.485,504074419.0
2005-09-08 20:55:00,93.492,93.533,93.443,93.47,532760867.0
2005-09-08 22:55:00,93.47,93.51,93.47,93.49,259915501.0
2005-09-08 23:20:00,93.5,93.545,93.5,93.53,68727437.0
2005-09-08 23:25:00,93.535,93.54,93.502,93.54,213996645.0
2005-09-08 23:30:00,93.54,93.56,93.524,93.56,308752439.0
2005-09-08 23:35:00,93.56,93.56,93.515,93.525,285250081.0
2005-09-08 23:40:00,93.53,93.545,93.493,93.502,95613650.0
2005-09-08 23:45:00,93.51,93.528,93.461,93.525,424846325.0
2005-09-08 23:50:00,93.515,93.533,93.487,93.505,198797313.0
2005-09-08 23:55:00,93.505,93.53,93.483,93.515,167472965.0
2005-09-09 00:00:00,93.475,93.538,93.475,93.523,324866083.0
2005-09-09 00:05:00,93.522,93.526,93.497,93.525,250184024.0
2005-09-09 00:10:00,93.505,93.545,93.502,93.54,439567169.0
2005-09-09 00:15:00,93.535,93.545,93.523,93.53,344185812.0
2005-09-09 00:20:00,93.535,93.62,93.515,93.62,261980847.0
2005-09-09 00:25:00,93.625,93.755,93.593,93.675,424627518.0
2005-09-09 00:30:00,93.675,93.73,93.589,93.592,1044544302.0
2005-09-09 00:35:00,93.595,93.615,93.555,93.605,216020955.0
2005-09-09 00:40:00,93.605,93.615,93.495,93.543,196298243.0
2005-09-09 00:45:00,93.542,93.57,93.5,93.57,49230321.0
2005-09-09 00:50:00,93.565,93.573,93.555,93.565,239490293.0
2005-09-09 00:55:00,93.565,93.575,93.547,93.563,499050339.0
2005-09-09 01:00:00,93.57,93.58,93.513,93.57,248694588.0
2005-09-09 01:05:00,93.56,93.565,93.517,93.518,517411757.0
2005-09-09 01:10:00,93.533,93.573,93.514,93.56,375146885.0
2005-09-09 01:15:00,93.55,93.565,93.507,93.535,400245719.0
2005-09-09 01:20:00,93.533,93.585,93.532,93.535,616388334.0
2005-09-09 01:25:00,93.533,93.56,93.52,93.52,350141984.0
2005-09-09 01:30:00,93.52,93.52,93.463,93.485,232966584.0
2005-09-09 01:35:00,93.482,93.502,93.47,93.497,447062393.0
2005-09-09 01:40:00,93.48,93.52,93.473,93.51,202896636.0
2005-09-09 01:45:00,93.51,93.52,93.459,93.472,345786635.0
2005-09-09 01:50:00,93.485,93.495,93.445,93.468,440877826.0
2005-09-09 01:55:00,93.468,93.48,93.453,93.48,777094969.0
2005-09-09 02:00:00,93.47,93.497,93.455,93.462,567509983.0
2005-09-09 02:05:00,93.457,93.542,93.457,93.53,328903487.0
2005-09-09 02:10:00,93.53,93.53,93.413,93.413,471982832.0
2005-09-09 02:15:00,93.415,93.545,93.415,93.545,308274859.0
2005-09-09 02:20:00,93.55,93.573,93.51,93.562,925155648.0
2005-09-09 02:25:00,93.58,93.6,93.531,93.6,389736871.0
2005-09-09 02:30:00,93.61,93.69,93.57,93.57,455287838.0
2005-09-09 02:35:00,93.585,93.625,93.564,93.572,430296844.0
2005-09-09 02:40:00,93.58,93.625,93.558,93.625,447921660.0
2005-09-09 02:45:00,93.615,93.65,93.565,93.61,796993647.0
2005-09-09 02:50:00,93.63,93.665,93.561,93.585,389913440.0
2005-09-09 02:55:00,93.57,93.611,93.528,93.59,503314598.0
2005-09-09 03:00:00,93.59,93.655,93.58,93.6,527983251.0
2005-09-09 03:05:00,93.595,93.597,93.555,93.59,441851225.0
2005-09-09 03:10:00,93.59,93.62,93.575,93.615,1027782460.0
2005-09-09 03:15:00,93.615,93.7,93.61,93.622,293316456.0
2005-09-09 03:20:00,93.63,93.655,93.583,93.625,606125262.0
2005-09-09 03:25:00,93.61,93.635,93.6,93.6,682288692.0
2005-09-09 03:30:00,93.615,93.617,93.585,93.585,379118104.0
2005-09-09 03:35:00,93.595,93.635,93.595,93.605,1076072499.0
2005-09-09 03:40:00,93.605,93.627,93.565,93.575,357855611.0
2005-09-09 03:45:00,93.59,93.61,93.455,93.51,486228900.0
2005-09-09 03:50:00,93.505,93.57,93.49,93.565,742323494.0
2005-09-09 03:55:00,93.56,93.565,93.535,93.555,712479509.0
2005-09-09 04:00:00,93.56,93.585,93.403,93.512,545393018.0
2005-09-09 04:05:00,93.515,93.58,93.493,93.505,513068424.0
2005-09-09 04:10:00,93.517,93.575,93.512,93.543,421833932.0
2005-09-09 04:15:00,93.545,93.575,93.51,93.543,727614479.0
2005-09-09 04:20:00,93.55,93.578,93.5,93.565,393716432.0
2005-09-09 04:25:00,93.575,93.586,93.53,93.555,797907891.0
2005-09-09 04:30:00,93.555,93.595,93.529,93.565,896192740.0
2005-09-09 04:35:00,93.575,93.578,93.518,93.57,976279910.0
2005-09-09 04:40:00,93.57,93.575,93.54,93.55,189133975.0
2005-09-09 04:45:00,93.547,93.6,93.515,93.575,255414266.0
2005-09-09 04:50:00,93.585,93.605,93.58,93.592,132915484.0
2005-09-09 04:55:00,93.592,93.655,93.592,93.63,108906653.0
2005-09-09 05:00:00,93.63,93.63,93.543,93.585,283995663.0
2005-09-09 05:05:00,93.58,93.598,93.545,93.598,632633066.0
2005-09-09 05:10:00,93.585,93.635,93.575,93.61,349645192.0
2005-09-09 05:15:00,93.605,93.623,93.55,93.55,408924577.0
2005-09-09 05:20:00,93.56,93.585,93.5,93.53,472555209.0
2005-09-09 05:25:00,93.52,93.576,93.501,93.533,324384998.0
2005-09-09 05:30:00,93.538,93.55,93.509,93.55,481491773.0
2005-09-09 05:35:00,93.535,93.547,93.497,93.508,304777247.0
2005-09-09 05:40:00,93.52,93.605,93.52,93.605,554262704.0
2005-09-09 05:45:00,93.605,93.615,93.56,93.57,706264037.0
2005-09-09 05:50:00,93.57,93.623,93.57,93.612,744076749.0
2005-09-09 05:55:00,93.615,93.675,93.575,93.66,697535615.0
2005-09-09 06:00:00,93.66,93.685,93.63,93.63,1200954823.0
2005-09-09 06:05:00,93.64,93.67,93.61,93.635,289421877.0
2005-09-09 06:10:00,93.63,93.67,93.625,93.65,820330023.0
2005-09-09 06:15:00,93.65,93.675,93.625,93.625,612328786.0
2005-09-09 06:20:00,93.63,93.665,93.613,93.665,789910157.0
2005-09-09 06:25:00,93.665,93.68,93.64,93.66,693769610.0
2005-09-09 06:30:00,93.665,93.691,93.648,93.685,594554063.0
2005-09-09 06:35:00,93.685,93.709,93.659,93.68,679983127.0
2005-09-09 06:40:00,93.68,93.68,93.575,93.61,513695801.0
2005-09-09 06:45:00,93.6,93.665,93.585,93.625,382231592.0
2005-09-09 06:50:00,93.635,93.638,93.578,93.592,569909426.0
2005-09-09 06:55:00,93.605,93.665,93.594,93.633,321551506.0
2005-09-09 07:00:00,93.64,93.669,93.6,93.6,298876315.0
2005-09-09 07:05:00,93.6,93.63,93.573,93.603,1322527235.0
2005-09-09 07:10:00,93.61,93.633,93.585,93.59,669217113.0
2005-09-09 07:15:00,93.59,93.627,93.563,93.563,661461810.0
2005-09-09 07:20:00,93.573,93.61,93.539,93.593,599024108.0
2005-09-09 07:25:00,93.6,93.616,93.555,93.6,537325761.0
2005-09-09 07:30:00,93.585,93.626,93.575,93.575,214260352.0
2005-09-09 07:35:00,93.565,93.62,93.56,93.583,1146454257.0
2005-09-09 07:40:00,93.59,93.605,93.57,93.58,1154579416.0
2005-09-09 07:45:00,93.585,93.608,93.562,93.562,246551218.0
2005-09-09 07:50:00,93.563,93.64,93.563,93.62,976203859.0
2005-09-09 07:55:00,93.628,93.66,93.58,93.6,460824493.0
2005-09-09 08:00:00,93.597,93.64,93.58,93.6,324351748.0
2005-09-09 08:05:00,93.603,93.603,93.495,93.495,939359046.0
2005-09-09 08:10:00,93.54,93.585,93.533,93.55,525919009.0
2005-09-09 08:15:00,93.55,93.645,93.512,93.602,528277169.0
2005-09-09 08:20:00,93.61,93.725,93.592,93.65,302603124.0
2005-09-09 08:25:00,93.642,93.645,93.58,93.625,1449494330.0
2005-09-09 08:30:00,93.62,93.657,93.562,93.65,656330869.0
2005-09-09 08:35:00,93.645,93.662,93.585,93.585,848946060.0
2005-09-09 08:40:00,93.59,93.66,93.59,93.62,541328574.0
2005-09-09 08:45:00,93.61,93.653,93.58,93.625,564044801.0
2005-09-09 08:50:00,93.615,93.643,93.593,93.64,714378136.0
2005-09-09 08:55:00,93.645,93.694,93.61,93.665,933535984.0
2005-09-09 09:00:00,93.665,93.74,93.62,93.62,1261142638.0
2005-09-09 09:05:00,93.61,93.69,93.61,93.615,586151166.0
2005-09-09 09:10:00,93.602,93.644,93.58,93.615,631285081.0
2005-09-09 09:15:00,93.62,93.695,93.595,93.635,293016087.0
2005-09-09 09:20:00,93.625,93.66,93.566,93.59,690415840.0
2005-09-09 09:25:00,93.575,93.642,93.56,93.64,383437236.0
2005-09-09 09:30:00,93.632,93.653,93.592,93.625,556356721.0
2005-09-09 09:35:00,93.615,93.64,93.571,93.605,755855520.0
2005-09-09 09:40:00,93.602,93.635,93.598,93.602,490406590.0
2005-09-09 09:45:00,93.6,93.695,93.597,93.65,453845225.0
2005-09-09 09:50:00,93.655,93.7,93.605,93.673,703579338.0
2005-09-09 09:55:00,93.66,93.682,93.613,93.66,1055023301.0
2005-09-09 10:00:00,93.655,93.655,93.565,93.62,389878277.0
2005-09-09 10:05:00,93.615,93.708,93.605,93.705,455231116.0
2005-09-09 10:10:00,93.713,93.713,93.615,93.67,770508905.0
2005-09-09 10:15:00,93.673,93.697,93.647,93.673,833233943.0
2005-09-09 10:20:00,93.665,93.71,93.645,93.683,345025932.0
2005-09-09 10:25:00,93.69,93.745,93.689,93.73,467796540.0
2005-09-09 10:30:00,93.72,93.745,93.668,93.705,1453012143.0
2005-09-09 10:35:00,93.697,93.725,93.695,93.723,433154199.0
2005-09-09 10:40:00,93.725,93.735,93.68,93.68,496366636.0
2005-09-09 10:45:00,93.685,93.72,93.665,93.7,489772667.0
2005-09-09 10:50:00,93.688,93.77,93.688,93.755,245077235.0
2005-09-09 10:55:00,93.77,93.825,93.715,93.815,621248137.0
2005-09-09 11:00:00,93.828,93.85,93.77,93.79,463114314.0
2005-09-09 11:05:00,93.795,93.795,93.715,93.723,547841498.0
2005-09-09 11:10:00,93.73,93.775,93.712,93.763,951559744.0
2005-09-09 11:15:00,93.78,93.78,93.725,93.755,1197586416.0
2005-09-09 11:20:00,93.75,93.781,93.735,93.775,484290348.0
2005-09-09 11:25:00,93.765,93.797,93.72,93.75,531997088.0
2005-09-09 11:30:00,93.745,93.77,93.71,93.735,480027611.0
2005-09-09 11:35:00,93.755,93.785,93.7,93.7,434765638.0
2005-09-09 11:40:00,93.68,93.72,93.64,93.67,462563886.0
2005-09-09 11:45:00,93.67,93.76,93.67,93.743,424345473.0
2005-09-09 11:50:00,93.755,93.77,93.733,93.74,653917959.0
2005-09-09 11:55:00,93.753,93.753,93.67,93.705,686683228.0
2005-09-09 12:00:00,93.71,93.715,93.643,93.657,648663875.0
2005-09-09 12:05:00,93.655,93.655,93.53,93.61,347960192.0
2005-09-09 12:10:00,93.605,93.645,93.573,93.645,259037460.0
2005-09-09 12:15:00,93.633,93.666,93.602,93.62,459107295.0
2005-09-09 12:20:00,93.63,93.685,93.623,93.625,359790591.0
2005-09-09 12:25:00,93.635,93.665,93.587,93.587,287147932.0
2005-09-09 12:30:00,93.615,93.621,93.58,93.59,232750505.0
2005-09-09 12:35:00,93.585,93.591,93.554,93.57,431676972.0
2005-09-09 12:40:00,93.56,93.642,93.545,93.635,312625830.0
2005-09-09 12:45:00,93.63,93.63,93.545,93.565,531453583.0
2005-09-09 12:50:00,93.555,93.615,93.55,93.615,867025317.0
2005-09-09 12:55:00,93.6,93.665,93.565,93.653,690025150.0
2005-09-09 13:00:00,93.673,93.845,93.667,93.75,322500970.0
2005-09-09 13:05:00,93.727,93.78,93.663,93.663,841457458.0
2005-09-09 13:10:00,93.665,93.683,93.595,93.63,594519508.0
2005-09-09 13:15:00,93.635,93.69,93.618,93.645,222206640.0
2005-09-09 13:20:00,93.66,93.7,93.642,93.655,470474370.0
2005-09-09 13:25:00,93.657,93.67,93.595,93.67,524888349.0
2005-09-09 13:30:00,93.67,93.693,93.63,93.693,434482964.0
2005-09-09 13:35:00,93.7,93.785,93.68,93.775,702972925.0
2005-09-09 13:40:00,93.775,93.833,93.762,93.805,412567799.0
2005-09-09 13:45:00,93.803,93.847,93.788,93.788,1067641544.0
2005-09-09 13:50:00,93.8,93.805,93.71,93.725,333711834.0
2005-09-09 13:55:00,93.713,93.735,93.635,93.645,225001658.0
2005-09-09 14:00:00,93.647,93.715,93.625,93.695,356798223.0
2005-09-09 14:05:00,93.675,93.706,93.555,93.555,231757967.0
2005-09-09 14:10:00,93.55,93.645,93.528,93.528,373236645.0
2005-09-09 14:15:00,93.555,93.615,93.485,93.535,659341580.0
2005-09-09 14:20:00,93.53,93.565,93.472,93.512,763213938.0
2005-09-09 14:25:00,93.515,93.535,93.445,93.485,502433910.0
2005-09-09 14:30:00,93.475,93.531,93.455,93.463,920721659.0
2005-09-09 14:35:00,93.465,93.515,93.433,93.497,894176934.0
2005-09-09 14:40:00,93.508,93.52,93.423,93.443,513110605.0
2005-09-09 14:45:00,93.44,93.455,93.365,93.365,426571147.0
2005-09-09 14:50:00,93.405,93.42,93.323,93.365,488850622.0
2005-09-09 14:55:00,93.363,93.38,93.315,93.375,329454530.0
2005-09-09 15:00:00,93.385,93.422,93.345,93.395,238718185.0
2005-09-09 15:05:00,93.4,93.42,93.385,93.405,287674809.0
2005-09-09 15:10:00,93.41,93.475,93.395,93.47,282815241.0
2005-09-09 15:15:00,93.47,93.48,93.38,93.42,318240496.0
2005-09-09 15:20:00,93.43,93.445,93.385,93.403,430771245.0
2005-09-09 15:25:00,93.41,93.435,93.373,93.427,428820821.0
2005-09-09 15:30:00,93.41,93.465,93.41,93.45,418528840.0
2005-09-09 15:35:00,93.453,93.488,93.41,93.48,1005196985.0
2005-09-09 15:40:00,93.48,93.51,93.41,93.44,286232505.0
2005-09-09 15:45:00,93.43,93.485,93.388,93.45,405422510.0
2005-09-09 15:50:00,93.46,93.46,93.4,93.445,759203022.0
2005-09-09 15:55:00,93.44,93.465,93.415,93.46,863277117.0
2005-09-09 16:00:00,93.46,93.48,93.385,93.423,467155327.0
2005-09-09 16:05:00,93.425,93.454,93.392,93.41,461219215.0
2005-09-09 16:10:00,93.415,93.505,93.38,93.455,392038209.0
2005-09-09 16:15:00,93.465,93.503,93.444,93.485,327604037.0
2005-09-09 16:20:00,93.505,93.545,93.425,93.425,356262573.0
2005-09-09 16:25:00,93.44,93.453,93.355,93.395,351532186.0
2005-09-09 16:30:00,93.393,93.421,93.327,93.38,217983605.0
2005-09-09 16:35:00,93.38,93.395,93.335,93.36,728570117.0
2005-09-09 16:40:00,93.365,93.395,93.335,93.36,619954236.0
2005-09-09 16:45:00,93.36,93.375,93.325,93.33,497434215.0
2005-09-09 16:50:00,93.33,93.388,93.31,93.355,263143763.0
2005-09-09 16:55:00,93.35,93.37,93.294,93.352,367792209.0
2005-09-09 17:00:00,93.355,93.42,93.353,93.363,119284432.0
2005-09-09 17:05:00,93.375,93.435,93.355,93.41,435260752.0
2005-09-09 17:10:00,93.392,93.392,93.285,93.32,435136118.0
2005-09-09 17:15:00,93.312,93.335,93.26,93.32,198805860.0
2005-09-09 17:20:00,93.32,93.335,93.29,93.303,560713960.0
2005-09-09 17:25:00,93.305,93.365,93.265,93.28,1009551646.0
2005-09-09 17:30:00,93.27,93.35,93.23,93.255,789116832.0
2005-09-09 17:35:00,93.253,93.35,93.235,93.305,389757237.0
2005-09-09 17:40:00,93.32,93.345,93.293,93.305,733959002.0
2005-09-09 17:45:00,93.32,93.35,93.265,93.3,387028553.0
2005-09-09 17:50:00,93.29,93.333,93.29,93.318,558250986.0
2005-09-09 17:55:00,93.32,93.335,93.23,93.23,804990203.0
2005-09-09 18:00:00,93.235,93.255,93.18,93.215,222136178.0
2005-09-09 18:05:00,93.235,93.275,93.235,93.26,169960116.0
2005-09-09 18:10:00,93.265,93.3,93.265,93.285,134907050.0
2005-09-09 18:15:00,93.29,93.376,93.263,93.32,287765441.0
2005-09-09 18:20:00,93.31,93.34,93.255,93.3,216298280.0
2005-09-09 18:25:00,93.31,93.385,93.31,93.347,701027010.0
2005-09-09 18:30:00,93.35,93.375,93.285,93.322,191132422.0
2005-09-09 18:35:00,93.32,93.35,93.27,93.31,680446024.0
2005-09-09 18:40:00,93.32,93.325,93.275,93.278,205247514.0
2005-09-09 18:45:00,93.295,93.315,93.265,93.305,317046138.0
2005-09-09 18:50:00,93.32,93.34,93.274,93.29,332499152.0
2005-09-09 18:55:00,93.295,93.342,93.269,93.34,291311561.0
2005-09-09 19:00:00,93.315,93.352,93.303,93.312,520247582.0
2005-09-09 19:05:00,93.31,93.328,93.265,93.31,204484449.0
2005-09-09 19:10:00,93.305,93.305,93.277,93.3,248366827.0
2005-09-09 19:15:00,93.285,93.3,93.27,93.3,603611780.0
2005-09-09 19:20:00,93.298,93.315,93.255,93.31,485644753.0
2005-09-09 19:25:00,93.305,93.342,93.267,93.315,230663069.0
2005-09-09 19:30:00,93.325,93.33,93.27,93.293,297073607.0
2005-09-09 19:35:00,93.295,93.332,93.243,93.26,235199340.0
2005-09-09 19:40:00,93.265,93.291,93.235,93.235,213579241.0
2005-09-09 19:45:00,93.272,93.29,93.245,93.263,440318866.0
2005-09-09 19:50:00,93.27,93.303,93.27,93.28,95444262.0
2005-09-09 19:55:00,93.29,93.335,93.271,93.32,129367847.0
2005-09-09 20:00:00,93.33,93.345,93.295,93.328,832228813.0
2005-09-09 20:05:00,93.328,93.328,93.235,93.235,297424644.0
2005-09-09 20:10:00,93.242,93.26,93.222,93.222,156854783.0
2005-09-09 20:15:00,93.23,93.272,93.215,93.26,212216764.0
2005-09-09 20:20:00,93.267,93.29,93.232,93.272,455747663.0
2005-09-09 20:25:00,93.275,93.283,93.247,93.28,172687151.0
2005-09-09 20:30:00,93.26,93.29,93.26,93.273,339126832.0
2005-09-09 20:35:00,93.275,93.275,93.19,93.213,496612568.0
2005-09-09 20:40:00,93.215,93.243,93.195,93.23,381625855.0
2005-09-09 20:45:00,93.24,93.25,93.213,93.233,261566848.0
2005-09-09 20:50:00,93.218,93.23,93.19,93.2,538195094.0
2005-09-09 20:55:00,93.2,93.233,93.168,93.23,248702910.0
2005-09-09 21:00:00,93.243,93.265,93.215,93.245,155971288.0
2005-09-09 21:05:00,93.245,93.29,93.233,93.275,168403597.0
2005-09-09 21:10:00,93.278,93.31,93.255,93.292,117247119.0
2005-09-09 21:15:00,93.293,93.325,93.285,93.285,88740583.0
2005-09-09 21:20:00,93.285,93.295,93.245,93.245,176356345.0
2005-09-09 21:25:00,93.242,93.268,93.225,93.225,238728470.0
2005-09-09 21:30:00,93.245,93.255,93.195,93.225,386503949.0
2005-09-09 21:35:00,93.217,93.235,93.205,93.215,88527631.0
2005-09-09 21:40:00,93.21,93.22,93.175,93.195,332211080.0
2005-09-09 21:45:00,93.2,93.216,93.145,93.145,369332720.0
2005-09-09 21:50:00,93.145,93.16,93.093,93.112,269982412.0
2005-09-09 21:55:00,93.113,93.151,93.085,93.095,292986947.0
2005-09-09 22:00:00,93.135,93.145,93.092,93.125,130580388.0
2005-09-09 22:05:00,93.125,93.125,93.093,93.12,95969805.0
2005-09-09 22:10:00,93.125,93.145,93.091,93.14,444375282.0
2005-09-09 22:15:00,93.132,93.135,93.092,93.092,95195343.0
2005-09-09 22:20:00,93.095,93.11,93.075,93.09,218484486.0
2005-09-09 22:25:00,93.09,93.09,93.01,93.055,207606770.0
2005-09-11 23:00:00,93.05,93.05,92.635,92.635,1250996.0
2005-09-11 23:05:00,92.62,92.67,92.61,92.67,869258521.0
2005-09-11 23:55:00,92.665,92.792,92.665,92.79,86903950.0
2005-09-12 00:00:00,92.79,92.863,92.783,92.825,110901854.0
2005-09-12 00:05:00,92.825,92.835,92.795,92.82,225382481.0
2005-09-12 00:10:00,92.82,92.83,92.782,92.8,463268650.0
2005-09-12 00:15:00,92.805,92.837,92.793,92.82,402499522.0
2005-09-12 00:20:00,92.83,92.849,92.8,92.845,231044021.0
2005-09-12 00:25:00,92.84,92.877,92.823,92.86,502570837.0
2005-09-12 00:30:00,92.855,92.91,92.845,92.9,470367263.0
2005-09-12 00:35:00,92.892,92.892,92.826,92.835,405410141.0
2005-09-12 00:40:00,92.832,92.86,92.798,92.855,213371133.0
2005-09-12 00:45:00,92.865,92.89,92.845,92.89,954745929.0
2005-09-12 00:50:00,92.885,92.885,92.825,92.865,634665025.0
2005-09-12 00:55:00,92.86,92.86,92.822,92.855,334866415.0
2005-09-12 01:00:00,92.85,92.862,92.824,92.83,374314559.0
2005-09-12 01:05:00,92.815,92.832,92.772,92.785,436642529.0
2005-09-12 01:10:00,92.797,92.815,92.758,92.763,554189240.0
2005-09-12 01:15:00,92.745,92.765,92.728,92.733,360418945.0
2005-09-12 01:20:00,92.743,92.763,92.723,92.763,245955853.0
2005-09-12 01:25:00,92.775,92.845,92.734,92.845,368692017.0
2005-09-12 01:30:00,92.845,92.87,92.755,92.785,803224463.0
2005-09-12 01:35:00,92.78,92.806,92.773,92.8,594636260.0
2005-09-12 01:40:00,92.805,92.871,92.79,92.855,266892125.0
2005-09-12 01:45:00,92.855,92.855,92.81,92.832,415055221.0
2005-09-12 01:50:00,92.83,92.84,92.715,92.79,417208139.0
2005-09-12 01:55:00,92.785,92.835,92.76,92.773,435622989.0
2005-09-12 02:00:00,92.773,92.825,92.766,92.813,233868858.0
2005-09-12 02:05:00,92.82,92.922,92.82,92.88,390655491.0
2005-09-12 02:10:00,92.872,92.92,92.872,92.905,322260468.0
2005-09-12 02:15:00,92.905,92.99,92.905,92.985,273528160.0
2005-09-12 02:20:00,92.99,93.007,92.96,92.97,588046801.0
2005-09-12 02:25:00,92.965,93.025,92.965,92.985,851459000.0
2005-09-12 02:30:00,92.985,92.995,92.932,92.985,353515919.0
2005-09-12 02:35:00,92.973,92.985,92.96,92.983,208508157.0
2005-09-12 02:40:00,92.973,92.995,92.953,92.985,367258649.0
2005-09-12 02:45:00,92.983,93.014,92.945,92.987,535071363.0
2005-09-12 02:50:00,92.975,93.0,92.945,92.945,452771166.0
2005-09-12 02:55:00,92.97,92.97,92.923,92.96,280092296.0
2005-09-12 03:00:00,92.955,93.032,92.955,92.99,321550767.0
2005-09-12 03:05:00,92.995,93.01,92.905,92.935,606415796.0
2005-09-12 03:10:00,92.93,92.935,92.87,92.905,907399874.0
2005-09-12 03:15:00,92.895,92.9,92.848,92.882,121326502.0
2005-09-12 03:20:00,92.885,92.922,92.875,92.882,397632388.0
2005-09-12 03:25:00,92.89,92.9,92.855,92.875,478601229.0
2005-09-12 03:30:00,92.87,92.895,92.843,92.85,483219662.0
2005-09-12 03:35:00,92.865,92.875,92.853,92.863,173598318.0
2005-09-12 04:00:00,92.825,92.97,92.825,92.943,94595105.0
2005-09-12 04:05:00,92.955,92.965,92.932,92.955,279947741.0
2005-09-12 04:10:00,92.955,93.02,92.923,92.995,483764603.0
2005-09-12 04:15:00,93.005,93.07,92.97,92.985,452218982.0
2005-09-12 04:20:00,92.982,93.005,92.95,92.988,572855925.0
2005-09-12 04:25:00,92.98,93.005,92.942,92.96,439483040.0
2005-09-12 04:30:00,92.95,92.99,92.95,92.955,391010818.0
2005-09-12 04:35:00,92.955,92.955,92.86,92.883,464954001.0
2005-09-12 04:40:00,92.872,92.907,92.865,92.895,236911600.0
2005-09-12 04:45:00,92.89,92.915,92.883,92.905,225242362.0
2005-09-12 04:50:00,92.9,92.97,92.875,92.93,827782452.0
2005-09-12 04:55:00,92.94,92.947,92.93,92.935,41273039.0
2005-09-12 05:00:00,92.93,92.96,92.909,92.935,370279046.0
2005-09-12 05:05:00,92.945,92.945,92.898,92.91,276637096.0
2005-09-12 07:00:00,92.915,92.915,92.83,92.85,8394862.0
2005-09-12 07:05:00,92.85,92.867,92.84,92.853,328682771.0
2005-09-12 07:10:00,92.863,92.871,92.835,92.855,93220983.0
2005-09-12 15:45:00,92.873,92.873,92.67,92.675,80021391.0
2005-09-12 15:50:00,92.687,92.687,92.625,92.655,284824153.0
2005-09-12 15:55:00,92.667,92.68,92.635,92.65,323079105.0
2005-09-12 16:00:00,92.65,92.753,92.613,92.753,617488974.0
2005-09-12 16:05:00,92.745,92.805,92.725,92.755,549284709.0
2005-09-12 16:10:00,92.743,92.77,92.683,92.72,366339639.0
2005-09-12 16:15:00,92.72,92.76,92.69,92.71,319770858.0
2005-09-12 16:20:00,92.72,92.767,92.695,92.755,382265702.0
2005-09-12 16:25:00,92.755,92.772,92.723,92.745,463416937.0
2005-09-12 16:30:00,92.74,92.77,92.715,92.745,434087951.0
2005-09-12 16:35:00,92.735,92.785,92.722,92.747,391462805.0
2005-09-12 16:40:00,92.745,92.787,92.685,92.76,1133708230.0
2005-09-12 16:45:00,92.763,92.78,92.735,92.735,893399227.0
2005-09-12 16:50:00,92.723,92.748,92.675,92.715,461783167.0
2005-09-12 16:55:00,92.71,92.733,92.575,92.598,351980524.0
2005-09-12 17:00:00,92.595,92.64,92.535,92.61,362748735.0
2005-09-12 17:05:00,92.605,92.625,92.59,92.608,226546352.0
2005-09-12 17:10:00,92.62,92.665,92.583,92.645,466870661.0
2005-09-12 17:15:00,92.625,92.694,92.615,92.615,334196790.0
2005-09-12 17:20:00,92.618,92.645,92.58,92.597,365795229.0
2005-09-12 17:25:00,92.595,92.633,92.565,92.625,1453889026.0
2005-09-12 17:30:00,92.63,92.65,92.616,92.64,385740527.0
2005-09-12 17:35:00,92.633,92.634,92.568,92.595,288378448.0
2005-09-12 17:40:00,92.603,92.617,92.56,92.603,752303181.0
2005-09-12 17:45:00,92.6,92.683,92.579,92.683,712130655.0
2005-09-12 17:50:00,92.675,92.735,92.65,92.728,498624399.0
2005-09-12 17:55:00,92.725,92.725,92.674,92.697,303063046.0
2005-09-12 18:00:00,92.7,92.725,92.675,92.68,884519090.0
2005-09-12 18:05:00,92.635,92.687,92.564,92.595,609158101.0
2005-09-12 18:10:00,92.6,92.617,92.536,92.592,381279046.0
2005-09-12 18:15:00,92.592,92.615,92.555,92.572,424669968.0
2005-09-12 18:20:00,92.555,92.655,92.55,92.635,1032444559.0
2005-09-12 18:25:00,92.645,92.665,92.6,92.632,446143513.0
2005-09-12 18:30:00,92.65,92.665,92.628,92.655,288125137.0
2005-09-12 18:35:00,92.66,92.802,92.65,92.795,643033026.0
2005-09-12 18:40:00,92.795,92.89,92.775,92.89,175012143.0
2005-09-12 18:45:00,92.885,92.885,92.742,92.762,609431812.0
2005-09-12 18:50:00,92.775,92.844,92.775,92.823,507123261.0
2005-09-12 18:55:00,92.813,92.835,92.792,92.835,1125976038.0
2005-09-12 19:00:00,92.815,92.85,92.812,92.845,636101984.0
2005-09-12 19:05:00,92.84,92.84,92.81,92.825,679387429.0
2005-09-12 19:10:00,92.835,92.86,92.793,92.84,538959750.0
2005-09-12 19:15:00,92.85,92.875,92.823,92.855,605884398.0
2005-09-12 19:20:00,92.855,92.875,92.834,92.843,853997728.0
2005-09-12 19:25:00,92.85,92.855,92.828,92.832,541554812.0
2005-09-12 19:30:00,92.838,92.86,92.813,92.83,1312145756.0
2005-09-12 19:35:00,92.83,92.855,92.82,92.84,297675141.0
2005-09-12 19:40:00,92.832,92.868,92.828,92.85,550499917.0
2005-09-12 19:45:00,92.85,92.856,92.829,92.848,350118386.0
2005-09-12 19:50:00,92.84,92.88,92.815,92.873,931033848.0
2005-09-12 19:55:00,92.87,92.881,92.847,92.857,272721542.0
2005-09-12 20:00:00,92.86,92.888,92.855,92.888,470138408.0
2005-09-12 20:05:00,92.88,92.908,92.835,92.865,910665918.0
2005-09-12 20:10:00,92.855,92.863,92.814,92.835,580320549.0
2005-09-12 20:15:00,92.84,92.865,92.833,92.85,1002245216.0
2005-09-12 20:20:00,92.843,92.88,92.815,92.815,815829236.0
2005-09-12 20:25:00,92.815,92.898,92.815,92.86,172315246.0
2005-09-12 20:30:00,92.86,92.945,92.815,92.902,464981865.0
2005-09-12 20:35:00,92.903,92.967,92.883,92.913,565962470.0
2005-09-12 20:40:00,92.903,92.939,92.885,92.92,339405765.0
2005-09-12 20:45:00,92.92,92.925,92.865,92.877,614200607.0
2005-09-12 20:50:00,92.893,92.92,92.875,92.885,1122461675.0
2005-09-12 20:55:00,92.89,92.925,92.885,92.91,253890559.0
2005-09-12 21:00:00,92.903,92.905,92.871,92.885,307780807.0
2005-09-12 21:05:00,92.855,92.897,92.845,92.885,500069960.0
2005-09-12 21:10:00,92.875,92.89,92.835,92.87,193750200.0
2005-09-12 21:15:00,92.88,92.895,92.855,92.88,473931861.0
2005-09-12 21:20:00,92.88,92.933,92.875,92.92,512020384.0
2005-09-12 21:25:00,92.935,92.937,92.898,92.92,571158388.0
2005-09-12 21:30:00,92.92,92.965,92.92,92.945,636702652.0
2005-09-12 21:35:00,92.945,92.953,92.91,92.92,723411637.0
2005-09-12 21:40:00,92.915,92.945,92.905,92.915,574727656.0
2005-09-12 21:45:00,92.92,92.932,92.895,92.9,816963496.0
2005-09-12 21:50:00,92.905,92.916,92.88,92.91,177087073.0
2005-09-12 21:55:00,92.91,92.943,92.88,92.94,995151531.0
2005-09-12 22:00:00,92.94,92.95,92.893,92.905,432600966.0
2005-09-12 22:05:00,92.892,92.95,92.892,92.925,741485739.0
2005-09-12 22:10:00,92.95,92.99,92.93,92.955,673906259.0
2005-09-12 22:15:00,92.947,92.976,92.932,92.95,505553690.0
2005-09-12 22:20:00,92.938,92.97,92.894,92.93,369566175.0
2005-09-12 22:25:00,92.93,92.95,92.891,92.908,461027761.0
2005-09-12 22:30:00,92.903,92.925,92.82,92.86,311596818.0
2005-09-12 22:35:00,92.87,92.93,92.87,92.883,444649566.0
2005-09-12 22:40:00,92.89,92.9,92.84,92.855,405665486.0
2005-09-12 22:45:00,92.86,92.9,92.835,92.855,283855098.0
2005-09-12 22:50:00,92.868,92.894,92.835,92.88,564317835.0
2005-09-12 22:55:00,92.87,92.92,92.86,92.91,252471305.0
2005-09-12 23:20:00,92.9,92.924,92.872,92.9,616274538.0
2005-09-12 23:25:00,92.895,92.895,92.875,92.895,809739048.0
2005-09-12 23:30:00,92.895,92.895,92.855,92.895,346565970.0
2005-09-12 23:35:00,92.883,92.895,92.872,92.88,309057180.0
2005-09-12 23:40:00,92.873,92.9,92.868,92.885,336570525.0
2005-09-12 23:45:00,92.883,92.91,92.879,92.907,230513433.0
2005-09-12 23:50:00,92.905,92.927,92.885,92.885,461309311.0
2005-09-12 23:55:00,92.9,92.916,92.88,92.89,446223640.0
2005-09-13 00:00:00,92.885,92.895,92.855,92.88,517701451.0
2005-09-13 00:05:00,92.885,92.89,92.857,92.875,628602716.0
2005-09-13 00:10:00,92.88,92.88,92.835,92.87,398834069.0
2005-09-13 00:15:00,92.872,92.915,92.865,92.915,419478849.0
2005-09-13 00:20:00,92.905,92.913,92.855,92.86,970823294.0
2005-09-13 00:25:00,92.845,92.87,92.83,92.835,370557181.0
2005-09-13 00:30:00,92.83,92.858,92.783,92.8,450399162.0
2005-09-13 00:35:00,92.805,92.825,92.781,92.8,451260267.0
2005-09-13 00:40:00,92.792,92.83,92.785,92.785,70841297.0
2005-09-13 00:45:00,92.785,92.8,92.755,92.78,963802280.0
2005-09-13 00:50:00,92.78,92.795,92.765,92.775,344092620.0
2005-09-13 00:55:00,92.78,92.845,92.78,92.81,471905621.0
2005-09-13 01:00:00,92.82,92.868,92.775,92.833,359686778.0
2005-09-13 01:05:00,92.845,92.847,92.79,92.825,291861813.0
2005-09-13 01:10:00,92.825,92.84,92.757,92.825,544645895.0
2005-09-13 01:15:00,92.835,92.835,92.773,92.775,417603123.0
2005-09-13 01:20:00,92.772,92.805,92.771,92.795,388662307.0
2005-09-13 01:25:00,92.78,92.85,92.778,92.85,415192817.0
2005-09-13 01:30:00,92.84,92.855,92.765,92.79,311822936.0
2005-09-13 01:35:00,92.79,92.813,92.783,92.79,785984465.0
2005-09-13 01:40:00,92.785,92.8,92.742,92.775,239083580.0
2005-09-13 01:45:00,92.77,92.79,92.76,92.775,455523360.0
2005-09-13 01:50:00,92.78,92.815,92.76,92.787,278557741.0
2005-09-13 01:55:00,92.792,92.88,92.792,92.86,470010874.0
2005-09-13 02:00:00,92.86,92.88,92.782,92.782,437310857.0
2005-09-13 02:10:00,92.782,92.95,92.782,92.95,341222804.0
2005-09-13 02:15:00,92.955,92.975,92.92,92.935,214877601.0
2005-09-13 02:20:00,92.94,92.968,92.92,92.92,733869519.0
2005-09-13 02:25:00,92.92,92.965,92.913,92.95,304150435.0
2005-09-13 02:30:00,92.97,92.97,92.943,92.95,424684741.0
2005-09-13 02:35:00,92.965,93.045,92.965,93.032,379414201.0
2005-09-13 02:40:00,93.035,93.077,93.005,93.055,437879058.0
2005-09-13 02:45:00,93.045,93.05,92.97,93.025,548508956.0
2005-09-13 02:50:00,93.025,93.065,92.995,93.035,299226913.0
2005-09-13 02:55:00,93.023,93.045,92.975,93.04,358931100.0
2005-09-13 03:00:00,93.04,93.04,92.97,92.97,478077075.0
2005-09-13 03:05:00,92.965,92.965,92.905,92.91,177667593.0
2005-09-13 03:10:00,92.91,92.96,92.895,92.905,1018793806.0
2005-09-13 03:15:00,92.905,92.935,92.905,92.922,58319845.0
2005-09-13 03:20:00,92.93,92.953,92.883,92.935,467690685.0
2005-09-13 03:25:00,92.93,92.94,92.882,92.92,443508796.0
2005-09-13 03:30:00,92.925,92.943,92.895,92.915,363531121.0
2005-09-13 03:35:00,92.92,92.951,92.905,92.935,984187447.0
2005-09-13 03:40:00,92.945,92.975,92.935,92.962,426931101.0
2005-09-13 03:45:00,92.98,93.02,92.97,93.02,372273400.0
2005-09-13 03:50:00,93.015,93.05,92.975,93.005,592305871.0
2005-09-13 03:55:00,93.0,93.045,92.993,93.045,486065287.0
2005-09-13 04:00:00,93.05,93.079,93.027,93.03,447350427.0
2005-09-13 04:05:00,93.015,93.055,93.005,93.055,435673525.0
2005-09-13 04:10:00,93.067,93.085,93.015,93.043,488272649.0
2005-09-13 04:15:00,93.045,93.09,93.045,93.063,336491383.0
2005-09-13 04:20:00,93.07,93.083,93.031,93.033,296672008.0
2005-09-13 04:25:00,93.045,93.045,93.01,93.045,326762681.0
2005-09-13 04:30:00,93.045,93.08,93.023,93.065,779623611.0
2005-09-13 04:35:00,93.07,93.095,93.023,93.075,773369091.0
2005-09-13 04:40:00,93.073,93.073,93.055,93.055,28025507.0
2005-09-13 04:45:00,93.045,93.05,92.99,93.02,181125247.0
2005-09-13 04:50:00,93.013,93.03,92.997,93.005,492628852.0
2005-09-13 04:55:00,93.005,93.018,92.993,92.993,198672486.0
2005-09-13 05:00:00,93.0,93.017,92.992,93.005,138799106.0
2005-09-13 05:05:00,93.0,93.012,92.948,92.948,551103195.0
2005-09-13 05:10:00,92.935,92.965,92.925,92.925,287299782.0
2005-09-13 05:15:00,92.925,92.95,92.92,92.95,388830288.0
2005-09-13 05:20:00,92.943,92.975,92.931,92.97,459607432.0
2005-09-13 05:25:00,92.96,92.973,92.915,92.953,329194434.0
2005-09-13 05:30:00,92.958,92.986,92.955,92.96,469817434.0
2005-09-13 05:35:00,92.96,92.975,92.915,92.948,377637081.0
2005-09-13 05:40:00,92.96,92.987,92.95,92.967,500911323.0
2005-09-13 05:45:00,92.97,92.975,92.92,92.96,311788855.0
2005-09-13 05:50:00,92.945,92.98,92.932,92.932,723277065.0
2005-09-13 05:55:00,92.935,92.95,92.917,92.92,434598764.0
2005-09-13 06:00:00,92.92,92.943,92.913,92.94,999852372.0
2005-09-13 06:05:00,92.94,92.943,92.93,92.94,9941607.0
2005-09-13 06:10:00,92.93,92.933,92.905,92.93,784079092.0
2005-09-13 06:15:00,92.925,92.944,92.905,92.905,422703128.0
2005-09-13 06:20:00,92.91,92.918,92.805,92.825,710174477.0
2005-09-13 06:25:00,92.825,92.852,92.805,92.82,609612612.0
2005-09-13 06:30:00,92.82,92.833,92.797,92.815,570346527.0
2005-09-13 06:35:00,92.81,92.853,92.795,92.85,494071190.0
2005-09-13 06:40:00,92.85,92.855,92.818,92.83,480434596.0
2005-09-13 06:45:00,92.82,92.85,92.775,92.815,202055674.0
2005-09-13 06:50:00,92.825,92.825,92.805,92.815,473894176.0
2005-09-13 06:55:00,92.825,92.878,92.805,92.863,291322033.0
2005-09-13 07:00:00,92.87,92.885,92.854,92.87,248658100.0
2005-09-13 07:05:00,92.865,92.897,92.855,92.863,1116435230.0
2005-09-13 07:10:00,92.847,92.872,92.823,92.84,596727019.0
2005-09-13 07:15:00,92.84,92.913,92.829,92.913,337294930.0
2005-09-13 07:20:00,92.91,92.91,92.824,92.853,217622654.0
2005-09-13 07:25:00,92.852,92.916,92.845,92.87,462361720.0
2005-09-13 07:30:00,92.867,92.883,92.835,92.835,198666496.0
2005-09-13 07:35:00,92.825,92.9,92.825,92.9,651338160.0
2005-09-13 07:40:00,92.9,92.905,92.87,92.89,1006718133.0
2005-09-13 07:45:00,92.895,92.951,92.894,92.935,618061493.0
2005-09-13 07:50:00,92.945,92.97,92.915,92.955,914931369.0
2005-09-13 07:55:00,92.958,93.02,92.935,93.0,450572796.0
2005-09-13 08:00:00,92.997,93.035,92.94,93.01,284302893.0
2005-09-13 08:05:00,93.003,93.085,92.957,93.04,894351061.0
2005-09-13 08:10:00,93.048,93.13,93.033,93.13,359009250.0
2005-09-13 08:15:00,93.12,93.122,93.05,93.072,551127252.0
2005-09-13 08:20:00,93.08,93.175,93.07,93.17,297915969.0
2005-09-13 08:25:00,93.17,93.22,93.148,93.198,1385249956.0
2005-09-13 08:30:00,93.19,93.227,93.168,93.22,544669536.0
2005-09-13 08:35:00,93.213,93.265,93.203,93.215,845732678.0
2005-09-13 08:40:00,93.205,93.223,93.151,93.21,580150606.0
2005-09-13 08:45:00,93.2,93.222,93.141,93.215,527019385.0
2005-09-13 08:50:00,93.195,93.253,93.183,93.2,665602976.0
2005-09-13 08:55:00,93.205,93.245,93.162,93.245,666519113.0
2005-09-13 09:00:00,93.265,93.266,93.215,93.243,1078915048.0
2005-09-13 09:05:00,93.263,93.35,93.26,93.305,528687851.0
2005-09-13 09:10:00,93.292,93.385,93.265,93.365,621433120.0
2005-09-13 09:15:00,93.37,93.382,93.295,93.375,177227576.0
2005-09-13 09:20:00,93.375,93.39,93.31,93.35,653173527.0
2005-09-13 09:25:00,93.345,93.38,93.315,93.33,281055649.0
2005-09-13 09:30:00,93.322,93.4,93.32,93.345,453287602.0
2005-09-13 09:35:00,93.325,93.343,93.262,93.305,1075149622.0
2005-09-13 09:40:00,93.302,93.327,93.29,93.322,430604025.0
2005-09-13 09:45:00,93.322,93.33,93.255,93.29,372126775.0
2005-09-13 09:50:00,93.285,93.296,93.215,93.215,590782942.0
2005-09-13 09:55:00,93.26,93.32,93.25,93.32,902720374.0
2005-09-13 10:00:00,93.317,93.345,93.245,93.315,304193351.0
2005-09-13 10:05:00,93.308,93.355,93.285,93.315,479352804.0
2005-09-13 10:10:00,93.323,93.363,93.312,93.35,700162023.0
2005-09-13 10:15:00,93.353,93.363,93.31,93.333,753045374.0
2005-09-13 10:20:00,93.325,93.385,93.305,93.383,280881545.0
2005-09-13 10:25:00,93.39,93.42,93.335,93.42,399966087.0
2005-09-13 10:30:00,93.435,93.478,93.383,93.425,1445694581.0
2005-09-13 10:35:00,93.427,93.523,93.403,93.488,349976877.0
2005-09-13 10:40:00,93.475,93.475,93.338,93.415,335918694.0
2005-09-13 10:45:00,93.425,93.453,93.39,93.44,484533066.0
2005-09-13 10:50:00,93.428,93.458,93.405,93.405,239769493.0
2005-09-13 10:55:00,93.41,93.455,93.389,93.455,188376883.0
2005-09-13 11:10:00,93.46,93.46,93.402,93.413,723899022.0
2005-09-13 11:15:00,93.42,93.445,93.358,93.425,1094574170.0
2005-09-13 11:20:00,93.407,93.433,93.37,93.405,408009331.0
2005-09-13 11:25:00,93.405,93.44,93.405,93.43,430575148.0
2005-09-13 11:30:00,93.435,93.435,93.385,93.385,449184255.0
2005-09-13 11:35:00,93.395,93.42,93.34,93.34,393772841.0
2005-09-13 11:40:00,93.34,93.455,93.34,93.41,318352006.0
2005-09-13 11:45:00,93.41,93.46,93.35,93.433,378171053.0
2005-09-13 11:50:00,93.445,93.475,93.417,93.417,705537203.0
2005-09-13 11:55:00,93.423,93.43,93.36,93.42,660661969.0
2005-09-13 12:00:00,93.42,93.44,93.35,93.377,325697523.0
2005-09-13 12:05:00,93.385,93.427,93.305,93.427,275720984.0
2005-09-13 12:10:00,93.465,93.465,93.352,93.37,534968924.0
2005-09-13 12:15:00,93.375,93.451,93.34,93.43,449591082.0
2005-09-13 12:20:00,93.437,93.45,93.395,93.42,541674334.0
2005-09-13 12:25:00,93.425,93.435,93.383,93.41,671342456.0
2005-09-13 12:30:00,93.41,93.45,93.401,93.403,124100856.0
2005-09-13 12:35:00,93.41,93.41,93.336,93.38,271080054.0
2005-09-13 12:40:00,93.365,93.39,93.34,93.365,816684929.0
2005-09-13 12:45:00,93.365,93.375,93.34,93.345,382091219.0
2005-09-13 12:50:00,93.35,93.375,93.335,93.355,344142671.0
2005-09-13 12:55:00,93.368,93.37,93.291,93.33,1658670652.0
2005-09-13 13:00:00,93.33,93.387,93.32,93.335,524007364.0
2005-09-13 13:05:00,93.34,93.375,93.33,93.355,929817704.0
2005-09-13 13:10:00,93.343,93.395,93.343,93.375,640590162.0
2005-09-13 13:15:00,93.372,93.395,93.33,93.355,455176828.0
2005-09-13 13:20:00,93.35,93.385,93.328,93.328,145424151.0
2005-09-13 13:25:00,93.355,93.39,93.309,93.362,459257536.0
2005-09-13 13:30:00,93.37,93.45,93.37,93.385,521879253.0
2005-09-13 13:35:00,93.38,93.396,93.357,93.375,324603750.0
2005-09-13 13:40:00,93.38,93.392,93.33,93.37,423295055.0
2005-09-13 13:45:00,93.35,93.43,93.335,93.423,603109065.0
2005-09-13 13:50:00,93.415,93.5,93.387,93.475,993498726.0
2005-09-13 13:55:00,93.48,93.51,93.46,93.505,979626074.0
2005-09-13 14:00:00,93.51,93.567,93.51,93.56,1369015548.0
2005-09-13 14:05:00,93.56,93.655,93.55,93.605,415467837.0
2005-09-13 14:10:00,93.615,93.615,93.546,93.55,1287631405.0
2005-09-13 14:15:00,93.555,93.588,93.505,93.57,1000345223.0
2005-09-13 14:20:00,93.553,93.58,93.509,93.56,549409000.0
2005-09-13 14:25:00,93.57,93.625,93.49,93.492,373786800.0
2005-09-13 14:30:00,93.505,93.825,93.505,93.807,1136241222.0
2005-09-13 14:35:00,93.792,93.89,93.765,93.82,408124588.0
2005-09-13 14:40:00,93.805,93.895,93.765,93.86,274031406.0
2005-09-13 14:45:00,93.863,93.95,93.863,93.937,494849745.0
2005-09-13 14:50:00,93.94,93.953,93.793,93.805,382903785.0
2005-09-13 14:55:00,93.805,93.893,93.795,93.84,540206042.0
2005-09-13 15:00:00,93.833,93.872,93.765,93.765,1141208295.0
2005-09-13 15:05:00,93.765,93.805,93.725,93.735,887613954.0
2005-09-13 15:10:00,93.753,93.785,93.73,93.76,709106995.0
2005-09-13 15:15:00,93.76,93.806,93.723,93.785,468254721.0
2005-09-13 15:20:00,93.79,93.79,93.715,93.74,451907696.0
2005-09-13 15:25:00,93.75,93.808,93.735,93.79,396421599.0
2005-09-13 15:30:00,93.797,93.833,93.775,93.818,394957719.0
2005-09-13 15:35:00,93.82,93.891,93.815,93.865,356882108.0
2005-09-13 15:40:00,93.855,93.926,93.825,93.825,661125972.0
2005-09-13 15:45:00,93.865,93.891,93.843,93.843,215513899.0
2005-09-13 15:50:00,93.85,93.895,93.85,93.865,453058934.0
2005-09-13 15:55:00,93.863,93.912,93.861,93.89,382413933.0
2005-09-13 16:00:00,93.88,93.9,93.775,93.8,318223268.0
2005-09-13 16:05:00,93.795,93.876,93.783,93.815,264634628.0
2005-09-13 16:10:00,93.81,93.845,93.785,93.815,427975151.0
2005-09-13 16:15:00,93.825,93.845,93.805,93.84,454076643.0
2005-09-13 16:20:00,93.835,93.86,93.815,93.822,827554549.0
2005-09-13 16:25:00,93.83,93.845,93.79,93.82,1005264067.0
2005-09-13 16:30:00,93.82,93.832,93.78,93.83,378582607.0
2005-09-13 16:35:00,93.83,93.865,93.777,93.86,781857358.0
2005-09-13 16:40:00,93.865,93.91,93.855,93.895,439855429.0
2005-09-13 16:45:00,93.9,93.9,93.865,93.89,201246981.0
2005-09-13 16:50:00,93.883,93.898,93.836,93.86,653249111.0
2005-09-13 16:55:00,93.85,93.915,93.835,93.915,437955656.0
2005-09-13 17:00:00,93.925,93.925,93.9,93.91,405760535.0
2005-09-13 17:05:00,93.915,93.935,93.892,93.925,806506710.0
2005-09-13 17:10:00,93.915,93.945,93.908,93.913,206995588.0
2005-09-13 17:15:00,93.915,93.94,93.9,93.927,454011104.0
2005-09-13 17:20:00,93.923,93.985,93.912,93.955,661336341.0
2005-09-13 17:25:00,93.965,93.978,93.885,93.94,421791133.0
2005-09-13 17:30:00,93.935,93.945,93.86,93.91,467486754.0
2005-09-13 17:35:00,93.892,93.913,93.81,93.85,677610921.0
2005-09-13 17:40:00,93.835,93.87,93.805,93.84,1837746298.0
2005-09-13 17:45:00,93.855,93.865,93.79,93.802,555247094.0
2005-09-13 17:50:00,93.815,93.88,93.783,93.863,331583447.0
2005-09-13 17:55:00,93.865,93.913,93.8,93.9,449034103.0
2005-09-13 18:00:00,93.905,93.93,93.85,93.89,561218912.0
2005-09-13 18:05:00,93.885,93.915,93.87,93.89,423887495.0
2005-09-13 18:10:00,93.89,93.9,93.823,93.835,192984736.0
2005-09-13 18:15:00,93.84,93.865,93.805,93.842,699697606.0
2005-09-13 18:20:00,93.85,93.87,93.775,93.825,453226545.0
2005-09-13 18:25:00,93.835,93.835,93.78,93.797,564441435.0
2005-09-13 18:30:00,93.785,93.82,93.753,93.795,547651501.0
2005-09-13 18:35:00,93.79,93.816,93.754,93.8,382604704.0
2005-09-13 18:40:00,93.793,93.815,93.725,93.725,407953181.0
2005-09-13 18:45:00,93.735,93.76,93.687,93.735,157219707.0
2005-09-13 18:50:00,93.725,93.745,93.705,93.735,516888343.0
2005-09-13 18:55:00,93.745,93.77,93.716,93.77,263890305.0
2005-09-13 19:00:00,93.76,93.786,93.713,93.745,749101310.0
2005-09-13 19:05:00,93.755,93.755,93.71,93.723,245581382.0
2005-09-13 19:10:00,93.71,93.77,93.69,93.75,534836090.0
2005-09-13 19:15:00,93.76,93.77,93.723,93.758,307955414.0
2005-09-13 19:20:00,93.755,93.758,93.695,93.72,449539525.0
2005-09-13 19:25:00,93.725,93.76,93.72,93.72,499265445.0
2005-09-13 19:30:00,93.725,93.745,93.695,93.71,643108965.0
2005-09-13 19:35:00,93.675,93.735,93.675,93.713,273647551.0
2005-09-13 19:40:00,93.71,93.758,93.693,93.732,368740830.0
2005-09-13 19:45:00,93.735,93.758,93.723,93.723,318434881.0
2005-09-13 19:50:00,93.728,93.76,93.676,93.732,628401368.0
2005-09-13 19:55:00,93.73,93.74,93.675,93.73,239031854.0
2005-09-13 20:00:00,93.725,93.76,93.715,93.722,430343148.0
2005-09-13 20:05:00,93.73,93.765,93.7,93.72,484030274.0
2005-09-13 20:10:00,93.725,93.798,93.725,93.79,492384234.0
2005-09-13 20:15:00,93.785,93.815,93.772,93.8,173282117.0
2005-09-13 20:20:00,93.798,93.81,93.738,93.81,439930019.0
2005-09-13 20:25:00,93.785,93.823,93.784,93.817,529276344.0
2005-09-13 20:30:00,93.813,93.855,93.78,93.8,300907391.0
2005-09-13 20:35:00,93.795,93.807,93.738,93.762,191761104.0
2005-09-13 20:40:00,93.76,93.795,93.76,93.775,399515950.0
2005-09-13 20:45:00,93.777,93.795,93.765,93.793,392784945.0
2005-09-13 20:50:00,93.783,93.85,93.77,93.77,346140665.0
2005-09-13 20:55:00,93.77,93.795,93.709,93.71,939264584.0
2005-09-13 21:00:00,93.695,93.74,93.69,93.71,288289396.0
2005-09-13 21:05:00,93.7,93.707,93.66,93.67,143815159.0
2005-09-13 21:10:00,93.665,93.675,93.645,93.675,826960884.0
2005-09-13 21:15:00,93.662,93.675,93.65,93.665,129597979.0
2005-09-13 21:20:00,93.665,93.69,93.659,93.675,924766294.0
2005-09-13 21:25:00,93.675,93.675,93.633,93.65,415815951.0
2005-09-13 21:30:00,93.64,93.67,93.606,93.64,349751572.0
2005-09-13 21:35:00,93.635,93.665,93.63,93.66,365200803.0
2005-09-13 21:40:00,93.658,93.685,93.657,93.66,150591977.0
2005-09-13 22:50:00,93.66,93.66,93.57,93.605,403262681.0
2005-09-13 22:55:00,93.575,93.618,93.555,93.6,382499413.0
2005-09-13 23:20:00,93.593,93.615,93.593,93.615,61177981.0
2005-09-13 23:25:00,93.615,93.653,93.612,93.63,376960960.0
2005-09-13 23:30:00,93.66,93.66,93.57,93.57,428867601.0
2005-09-13 23:35:00,93.58,93.612,93.58,93.612,83381792.0
2005-09-13 23:40:00,93.615,93.623,93.505,93.535,460420496.0
2005-09-13 23:45:00,93.525,93.555,93.495,93.505,509435187.0
2005-09-13 23:50:00,93.505,93.543,93.5,93.535,286491163.0
2005-09-13 23:55:00,93.523,93.55,93.485,93.53,385997531.0
2005-09-14 00:00:00,93.53,93.573,93.518,93.55,1704944948.0
2005-09-14 00:05:00,93.555,93.56,93.54,93.54,418559005.0
2005-09-14 00:10:00,93.55,93.59,93.54,93.575,816417965.0
2005-09-14 00:15:00,93.577,93.605,93.57,93.592,207443812.0
2005-09-14 00:20:00,93.6,93.615,93.573,93.595,450866513.0
2005-09-14 00:25:00,93.59,93.61,93.563,93.57,458988373.0
2005-09-14 00:30:00,93.575,93.63,93.572,93.605,312464557.0
2005-09-14 00:45:00,93.623,93.623,93.563,93.58,76094816.0
2005-09-14 00:50:00,93.575,93.61,93.515,93.585,578864008.0
2005-09-14 00:55:00,93.58,93.63,93.58,93.605,471897241.0
2005-09-14 01:00:00,93.61,93.633,93.576,93.63,451565630.0
2005-09-14 01:05:00,93.615,93.671,93.615,93.645,432426645.0
2005-09-14 01:10:00,93.657,93.698,93.65,93.673,512981179.0
2005-09-14 01:15:00,93.685,93.72,93.67,93.683,367904090.0
2005-09-14 01:20:00,93.682,93.725,93.662,93.683,205016514.0
2005-09-14 01:25:00,93.695,93.695,93.645,93.675,371321718.0
2005-09-14 01:30:00,93.675,93.675,93.635,93.655,795569251.0
2005-09-14 01:35:00,93.66,93.66,93.55,93.59,588468714.0
2005-09-14 01:40:00,93.575,93.6,93.562,93.585,274962634.0
2005-09-14 01:45:00,93.585,93.605,93.557,93.582,313027435.0
2005-09-14 01:50:00,93.58,93.6,93.545,93.57,385579706.0
2005-09-14 01:55:00,93.57,93.585,93.492,93.513,380191177.0
2005-09-14 02:00:00,93.503,93.52,93.455,93.5,398004114.0
2005-09-14 02:05:00,93.5,93.535,93.467,93.51,403300028.0
2005-09-14 02:10:00,93.512,93.544,93.495,93.495,320444221.0
2005-09-14 02:15:00,93.495,93.585,93.495,93.585,275930438.0
2005-09-14 02:20:00,93.59,93.597,93.555,93.57,606421651.0
2005-09-14 02:25:00,93.555,93.56,93.508,93.535,801595528.0
2005-09-14 02:30:00,93.535,93.566,93.484,93.565,379236459.0
2005-09-14 02:35:00,93.553,93.575,93.528,93.56,275105897.0
2005-09-14 02:40:00,93.543,93.565,93.503,93.545,332343408.0
2005-09-14 02:45:00,93.543,93.56,93.52,93.557,517808786.0
2005-09-14 02:50:00,93.545,93.61,93.545,93.595,447023101.0
2005-09-14 02:55:00,93.61,93.62,93.55,93.61,457814617.0
2005-09-14 03:00:00,93.605,93.625,93.57,93.59,468340829.0
2005-09-14 03:05:00,93.595,93.602,93.525,93.535,575884459.0
2005-09-14 03:10:00,93.54,93.553,93.51,93.54,495120313.0
2005-09-14 03:15:00,93.54,93.552,93.512,93.513,483646465.0
2005-09-14 03:20:00,93.518,93.53,93.492,93.505,117433792.0
2005-09-14 03:25:00,93.513,93.529,93.42,93.425,757700321.0
2005-09-14 03:30:00,93.42,93.465,93.367,93.45,479612622.0
2005-09-14 03:35:00,93.455,93.455,93.373,93.43,454380397.0
2005-09-14 03:40:00,93.422,93.48,93.42,93.457,214300724.0
2005-09-14 03:45:00,93.455,93.48,93.405,93.44,1011696615.0
2005-09-14 03:50:00,93.44,93.513,93.43,93.475,418283864.0
2005-09-14 03:55:00,93.47,93.477,93.402,93.41,1790216593.0
2005-09-14 04:00:00,93.42,93.445,93.365,93.403,384105850.0
2005-09-14 04:05:00,93.415,93.455,93.395,93.455,288609235.0
2005-09-14 04:10:00,93.445,93.48,93.391,93.465,525694200.0
2005-09-14 04:15:00,93.475,93.502,93.463,93.485,451327492.0
2005-09-14 04:20:00,93.482,93.492,93.47,93.485,326785479.0
2005-09-14 04:25:00,93.47,93.49,93.465,93.48,389584106.0
2005-09-14 04:30:00,93.47,93.477,93.425,93.435,379895945.0
2005-09-14 04:35:00,93.435,93.492,93.435,93.462,214945458.0
2005-09-14 04:40:00,93.462,93.498,93.452,93.485,158882406.0
2005-09-14 04:45:00,93.475,93.516,93.475,93.5,217248075.0
2005-09-14 04:50:00,93.495,93.543,93.495,93.525,59477088.0
2005-09-14 04:55:00,93.53,93.555,93.505,93.555,179336357.0
2005-09-14 05:00:00,93.55,93.563,93.53,93.555,384859402.0
2005-09-14 05:05:00,93.565,93.595,93.54,93.56,394016482.0
2005-09-14 05:10:00,93.555,93.565,93.496,93.535,215142785.0
2005-09-14 05:15:00,93.545,93.559,93.495,93.532,386926121.0
2005-09-14 05:20:00,93.523,93.545,93.515,93.53,243218208.0
2005-09-14 05:25:00,93.53,93.556,93.518,93.533,260477203.0
2005-09-14 05:30:00,93.545,93.565,93.525,93.54,1007764735.0
2005-09-14 05:35:00,93.55,93.595,93.54,93.595,329162772.0
2005-09-14 05:40:00,93.583,93.617,93.567,93.59,250543184.0
2005-09-14 05:45:00,93.593,93.63,93.57,93.605,502238457.0
2005-09-14 05:50:00,93.59,93.615,93.565,93.615,374101234.0
2005-09-14 05:55:00,93.62,93.635,93.575,93.62,581718423.0
2005-09-14 06:00:00,93.61,93.66,93.575,93.64,383013614.0
2005-09-14 06:05:00,93.625,93.68,93.625,93.64,270413060.0
2005-09-14 06:10:00,93.633,93.655,93.57,93.585,269902830.0
2005-09-14 06:15:00,93.583,93.598,93.572,93.588,160744519.0
2005-09-14 06:20:00,93.59,93.59,93.555,93.555,362345225.0
2005-09-14 06:25:00,93.56,93.622,93.56,93.59,333582425.0
2005-09-14 06:30:00,93.6,93.625,93.595,93.595,411253197.0
2005-09-14 06:35:00,93.595,93.595,93.569,93.585,880084693.0
2005-09-14 06:40:00,93.585,93.595,93.575,93.582,136430607.0
2005-09-14 06:45:00,93.595,93.615,93.575,93.595,855319684.0
2005-09-14 06:50:00,93.6,93.62,93.57,93.62,144438122.0
2005-09-14 06:55:00,93.63,93.635,93.6,93.625,301934552.0
2005-09-14 07:00:00,93.61,93.635,93.595,93.62,931995123.0
2005-09-14 07:05:00,93.62,93.63,93.602,93.603,374749539.0
2005-09-14 07:10:00,93.613,93.625,93.595,93.617,381420377.0
2005-09-14 07:15:00,93.615,93.635,93.6,93.62,374705072.0
2005-09-14 07:20:00,93.622,93.635,93.56,93.615,197648042.0
2005-09-14 07:25:00,93.62,93.62,93.59,93.593,301964812.0
2005-09-14 07:30:00,93.597,93.628,93.595,93.615,527004833.0
2005-09-14 07:35:00,93.63,93.635,93.582,93.608,445072241.0
2005-09-14 07:40:00,93.61,93.675,93.602,93.645,171945538.0
2005-09-14 07:45:00,93.65,93.73,93.65,93.715,485386472.0
2005-09-14 07:50:00,93.72,93.75,93.692,93.72,482002009.0
2005-09-14 07:55:00,93.722,93.753,93.695,93.695,422552168.0
2005-09-14 08:00:00,93.71,93.74,93.655,93.71,235846324.0
2005-09-14 08:05:00,93.702,93.74,93.67,93.688,628481062.0
2005-09-14 08:10:00,93.683,93.72,93.67,93.705,307993819.0
2005-09-14 08:15:00,93.702,93.711,93.665,93.68,348389384.0
2005-09-14 08:20:00,93.683,93.736,93.675,93.675,271945597.0
2005-09-14 08:25:00,93.71,93.71,93.649,93.675,644359530.0
2005-09-14 08:30:00,93.67,93.67,93.63,93.655,446206087.0
2005-09-14 08:35:00,93.66,93.715,93.657,93.715,441798767.0
2005-09-14 08:40:00,93.708,93.765,93.67,93.69,312139665.0
2005-09-14 08:45:00,93.68,93.722,93.67,93.67,544917107.0
2005-09-14 08:50:00,93.683,93.72,93.68,93.715,240541420.0
2005-09-14 08:55:00,93.715,93.745,93.673,93.73,713540718.0
2005-09-14 09:00:00,93.73,93.775,93.695,93.775,258394351.0
2005-09-14 09:05:00,93.765,93.796,93.74,93.775,560487830.0
2005-09-14 09:10:00,93.785,93.79,93.715,93.755,147483293.0
2005-09-14 09:15:00,93.745,93.768,93.713,93.713,407765354.0
2005-09-14 09:20:00,93.72,93.72,93.665,93.71,378055594.0
2005-09-14 09:25:00,93.715,93.728,93.672,93.705,544515669.0
2005-09-14 09:30:00,93.717,93.728,93.655,93.685,563482118.0
2005-09-14 09:35:00,93.645,93.691,93.625,93.66,447696600.0
2005-09-14 09:40:00,93.652,93.691,93.613,93.64,667374453.0
2005-09-14 09:45:00,93.635,93.653,93.59,93.61,196949236.0
2005-09-14 09:50:00,93.61,93.655,93.61,93.625,418397254.0
2005-09-14 09:55:00,93.63,93.656,93.555,93.655,580693017.0
2005-09-14 10:00:00,93.65,93.665,93.605,93.655,452018339.0
2005-09-14 10:05:00,93.653,93.656,93.59,93.605,334640538.0
2005-09-14 10:10:00,93.592,93.592,93.51,93.545,562390354.0
2005-09-14 10:15:00,93.54,93.605,93.535,93.595,1815210978.0
2005-09-14 10:20:00,93.6,93.621,93.539,93.572,669037316.0
2005-09-14 10:25:00,93.58,93.608,93.574,93.595,449448905.0
2005-09-14 10:30:00,93.6,93.647,93.563,93.605,431434546.0
2005-09-14 10:35:00,93.605,93.648,93.553,93.553,629397077.0
2005-09-14 10:40:00,93.567,93.595,93.518,93.575,454218958.0
2005-09-14 10:45:00,93.573,93.61,93.555,93.595,206228269.0
2005-09-14 10:50:00,93.605,93.605,93.565,93.575,780173328.0
2005-09-14 10:55:00,93.57,93.571,93.52,93.545,417683422.0
2005-09-14 11:00:00,93.535,93.578,93.535,93.57,425101043.0
2005-09-14 11:05:00,93.58,93.595,93.56,93.573,616730366.0
2005-09-14 11:10:00,93.57,93.575,93.512,93.54,199001106.0
2005-09-14 11:15:00,93.535,93.59,93.531,93.565,411860157.0
2005-09-14 11:20:00,93.56,93.593,93.523,93.57,802283610.0
2005-09-14 11:25:00,93.57,93.57,93.54,93.57,396580810.0
2005-09-14 11:30:00,93.58,93.58,93.498,93.54,1038439064.0
2005-09-14 11:35:00,93.532,93.538,93.475,93.495,811832723.0
2005-09-14 11:40:00,93.5,93.54,93.48,93.515,460776628.0
2005-09-14 11:45:00,93.505,93.54,93.485,93.53,453605565.0
2005-09-14 11:50:00,93.525,93.589,93.509,93.535,271994356.0
2005-09-14 11:55:00,93.54,93.54,93.505,93.51,310190132.0
2005-09-14 12:00:00,93.52,93.52,93.435,93.443,405098041.0
2005-09-14 12:05:00,93.445,93.471,93.42,93.42,444385124.0
2005-09-14 12:10:00,93.413,93.477,93.4,93.405,208269271.0
2005-09-14 12:15:00,93.375,93.45,93.375,93.425,695720401.0
2005-09-14 12:20:00,93.425,93.464,93.405,93.44,339032644.0
2005-09-14 12:25:00,93.428,93.455,93.357,93.357,404374489.0
2005-09-14 12:30:00,93.36,93.41,93.318,93.37,397188241.0
2005-09-14 12:35:00,93.36,93.43,93.36,93.43,431470795.0
2005-09-14 12:40:00,93.425,93.45,93.395,93.45,407258878.0
2005-09-14 12:45:00,93.44,93.505,93.44,93.473,756301858.0
2005-09-14 12:50:00,93.465,93.496,93.465,93.475,866118675.0
2005-09-14 12:55:00,93.475,93.5,93.433,93.463,1174635553.0
2005-09-14 13:00:00,93.47,93.503,93.465,93.465,536266408.0
2005-09-14 13:05:00,93.455,93.476,93.417,93.42,367467872.0
2005-09-14 13:10:00,93.417,93.428,93.363,93.363,520644801.0
2005-09-14 13:15:00,93.36,93.395,93.305,93.385,278865870.0
2005-09-14 13:20:00,93.39,93.39,93.31,93.352,421800654.0
2005-09-14 13:25:00,93.357,93.375,93.32,93.355,1111461580.0
2005-09-14 13:30:00,93.342,93.41,93.338,93.4,366818337.0
2005-09-14 13:35:00,93.39,93.412,93.358,93.373,537114859.0
2005-09-14 13:40:00,93.38,93.385,93.305,93.315,1027365467.0
2005-09-14 13:45:00,93.31,93.37,93.29,93.345,1261937337.0
2005-09-14 13:50:00,93.325,93.365,93.305,93.32,435388316.0
2005-09-14 13:55:00,93.34,93.34,93.255,93.29,1285310536.0
2005-09-14 14:00:00,93.285,93.307,93.255,93.28,967094576.0
2005-09-14 14:05:00,93.275,93.295,93.24,93.285,1003014564.0
2005-09-14 14:10:00,93.283,93.283,93.205,93.23,614557701.0
2005-09-14 14:15:00,93.25,93.25,93.17,93.19,419269286.0
2005-09-14 14:20:00,93.185,93.193,93.11,93.14,317635617.0
2005-09-14 14:25:00,93.145,93.183,93.129,93.14,527491414.0
2005-09-14 14:30:00,93.132,93.18,93.055,93.125,473834674.0
2005-09-14 14:35:00,93.108,93.125,92.98,93.06,147296038.0
2005-09-14 14:40:00,93.075,93.12,93.04,93.062,442077597.0
2005-09-14 14:45:00,93.065,93.075,92.99,93.063,643490362.0
2005-09-14 14:50:00,93.085,93.088,92.985,93.03,919320823.0
2005-09-14 14:55:00,93.025,93.04,92.955,92.99,564980038.0
2005-09-14 15:00:00,92.99,93.054,92.975,92.998,1613909024.0
2005-09-14 15:05:00,92.985,93.005,92.953,92.98,329183099.0
2005-09-14 15:10:00,92.975,93.036,92.95,93.025,522699379.0
2005-09-14 15:15:00,93.025,93.091,92.98,93.055,859304751.0
2005-09-14 15:20:00,93.07,93.18,93.07,93.18,257342065.0
2005-09-14 15:25:00,93.173,93.176,93.12,93.13,124278076.0
2005-09-14 15:30:00,93.14,93.155,93.102,93.155,651064438.0
2005-09-14 15:35:00,93.15,93.183,93.122,93.167,550769921.0
2005-09-14 15:40:00,93.16,93.17,93.095,93.165,467177176.0
2005-09-14 15:45:00,93.15,93.172,93.123,93.125,544318528.0
2005-09-14 15:50:00,93.127,93.206,93.105,93.205,283446070.0
2005-09-14 15:55:00,93.197,93.25,93.197,93.23,324623515.0
2005-09-14 16:00:00,93.23,93.257,93.165,93.193,634720985.0
2005-09-14 16:05:00,93.187,93.25,93.177,93.235,687328706.0
2005-09-14 16:10:00,93.223,93.285,93.215,93.26,367249687.0
2005-09-14 16:15:00,93.26,93.275,93.23,93.25,315245113.0
2005-09-14 16:20:00,93.27,93.302,93.225,93.225,394356992.0
2005-09-14 16:25:00,93.215,93.25,93.175,93.175,440149153.0
2005-09-14 16:30:00,93.17,93.235,93.143,93.195,421890208.0
2005-09-14 16:35:00,93.185,93.248,93.17,93.217,407806718.0
2005-09-14 16:40:00,93.215,93.227,93.145,93.22,1057659242.0
2005-09-14 16:45:00,93.213,93.225,93.155,93.155,895331947.0
2005-09-14 16:50:00,93.15,93.19,93.15,93.16,360509511.0
2005-09-14 16:55:00,93.17,93.235,93.158,93.165,338636463.0
2005-09-14 17:00:00,93.19,93.22,93.17,93.2,222527659.0
2005-09-14 17:05:00,93.195,93.265,93.14,93.228,202121716.0
2005-09-14 17:10:00,93.24,93.265,93.155,93.195,460540195.0
2005-09-14 17:15:00,93.185,93.295,93.18,93.295,330775138.0
2005-09-14 17:20:00,93.288,93.295,93.217,93.217,348509136.0
2005-09-14 17:25:00,93.215,93.254,93.17,93.205,1400721413.0
2005-09-14 17:30:00,93.2,93.235,93.185,93.21,410350636.0
2005-09-14 17:35:00,93.203,93.222,93.165,93.175,285977572.0
2005-09-14 17:40:00,93.183,93.247,93.173,93.223,757561988.0
2005-09-14 17:45:00,93.22,93.232,93.2,93.213,712062839.0
2005-09-14 17:50:00,93.205,93.235,93.165,93.228,486073710.0
2005-09-14 17:55:00,93.235,93.245,93.207,93.237,298327839.0
2005-09-14 18:00:00,93.24,93.273,93.214,93.23,925448519.0
2005-09-14 18:05:00,93.195,93.265,93.195,93.265,561460375.0
2005-09-14 18:10:00,93.26,93.263,93.192,93.192,382627927.0
2005-09-14 18:15:00,93.192,93.215,93.165,93.192,421104019.0
2005-09-14 18:20:00,93.185,93.22,93.169,93.215,1038358252.0
2005-09-14 18:25:00,93.225,93.265,93.187,93.222,488408397.0
2005-09-14 18:30:00,93.23,93.236,93.193,93.225,276463778.0
2005-09-14 18:35:00,93.23,93.23,93.16,93.185,645739163.0
2005-09-14 18:40:00,93.195,93.21,93.135,93.2,172248971.0
2005-09-14 18:45:00,93.195,93.24,93.163,93.192,601403229.0
2005-09-14 18:50:00,93.205,93.22,93.165,93.213,532933456.0
2005-09-14 18:55:00,93.203,93.203,93.17,93.195,1058706451.0
2005-09-14 19:00:00,93.185,93.215,93.177,93.205,694839305.0
2005-09-14 19:05:00,93.2,93.223,93.185,93.215,655179360.0
2005-09-14 19:10:00,93.225,93.255,93.185,93.23,508222910.0
2005-09-14 19:15:00,93.24,93.25,93.184,93.225,579825010.0
2005-09-14 19:20:00,93.225,93.245,93.21,93.223,907895500.0
2005-09-14 19:25:00,93.23,93.235,93.215,93.23,535786500.0
2005-09-14 19:30:00,93.228,93.255,93.221,93.24,1469218919.0
2005-09-14 19:35:00,93.24,93.245,93.205,93.23,296086909.0
2005-09-14 19:40:00,93.222,93.266,93.222,93.26,578218838.0
2005-09-14 19:45:00,93.26,93.28,93.243,93.278,307803696.0
2005-09-14 19:50:00,93.27,93.295,93.245,93.285,865555232.0
2005-09-14 19:55:00,93.29,93.334,93.282,93.297,296322213.0
2005-09-14 20:00:00,93.3,93.346,93.285,93.308,449072948.0
2005-09-14 20:05:00,93.285,93.327,93.265,93.275,983003055.0
2005-09-14 20:10:00,93.265,93.37,93.226,93.325,653138171.0
2005-09-14 20:15:00,93.32,93.385,93.31,93.38,1030934182.0
2005-09-14 20:20:00,93.378,93.42,93.335,93.335,766291804.0
2005-09-14 20:25:00,93.335,93.375,93.332,93.347,194806760.0
2005-09-14 20:30:00,93.35,93.375,93.305,93.352,445838454.0
2005-09-14 20:35:00,93.343,93.387,93.315,93.37,235959257.0
2005-09-14 20:40:00,93.373,93.4,93.335,93.35,335184202.0
2005-09-14 20:45:00,93.35,93.414,93.336,93.407,621204351.0
2005-09-14 20:50:00,93.423,93.46,93.405,93.415,1083601485.0
2005-09-14 20:55:00,93.42,93.465,93.404,93.44,263765926.0
2005-09-14 21:00:00,93.443,93.48,93.425,93.445,288756926.0
2005-09-14 21:05:00,93.435,93.465,93.428,93.455,476051396.0
2005-09-14 21:10:00,93.445,93.451,93.395,93.42,204830546.0
2005-09-14 21:15:00,93.425,93.458,93.405,93.44,371454535.0
2005-09-14 21:20:00,93.44,93.455,93.435,93.44,492907433.0
2005-09-14 21:25:00,93.445,93.447,93.41,93.42,562502462.0
2005-09-14 21:30:00,93.42,93.43,93.403,93.425,639363424.0
2005-09-14 21:35:00,93.425,93.442,93.403,93.42,691320747.0
2005-09-14 21:40:00,93.415,93.42,93.39,93.405,649131603.0
2005-09-14 21:45:00,93.41,93.432,93.4,93.4,770705267.0
2005-09-14 21:50:00,93.41,93.425,93.395,93.41,318444233.0
2005-09-14 21:55:00,93.41,93.435,93.4,93.42,991418996.0
2005-09-14 22:00:00,93.42,93.433,93.375,93.375,432252945.0
2005-09-14 22:05:00,93.372,93.421,93.372,93.415,698447987.0
2005-09-14 22:10:00,93.43,93.43,93.355,93.39,413970022.0
2005-09-14 22:15:00,93.397,93.405,93.36,93.39,489715414.0
2005-09-14 22:20:00,93.378,93.41,93.349,93.4,405508277.0
2005-09-14 22:25:00,93.4,93.4,93.343,93.358,459968523.0
2005-09-14 22:30:00,93.363,93.435,93.35,93.4,344999039.0
2005-09-14 22:35:00,93.41,93.41,93.385,93.393,466195271.0
2005-09-14 22:40:00,93.4,93.42,93.395,93.405,411632087.0
2005-09-14 22:45:00,93.405,93.435,93.393,93.405,280822058.0
2005-09-14 22:50:00,93.418,93.437,93.385,93.4,530270796.0
2005-09-14 22:55:00,93.405,93.467,93.387,93.467,423127646.0
2005-09-14 23:00:00,93.443,93.443,93.39,93.41,74479503.0
2005-09-14 23:20:00,93.41,93.43,93.394,93.43,49259400.0
2005-09-14 23:25:00,93.425,93.44,93.4,93.415,740488541.0
2005-09-14 23:30:00,93.415,93.425,93.4,93.4,303294032.0
2005-09-14 23:35:00,93.403,93.435,93.397,93.43,289956509.0
2005-09-14 23:40:00,93.423,93.445,93.405,93.405,338821596.0
2005-09-14 23:45:00,93.393,93.465,93.382,93.427,489219563.0
2005-09-14 23:50:00,93.415,93.473,93.415,93.445,447400302.0
2005-09-14 23:55:00,93.46,93.498,93.435,93.47,450664807.0
2005-09-15 00:00:00,93.465,93.48,93.38,93.41,477523851.0
2005-09-15 00:05:00,93.415,93.42,93.363,93.365,618406710.0
2005-09-15 00:10:00,93.37,93.43,93.355,93.43,375872143.0
2005-09-15 00:15:00,93.412,93.427,93.395,93.415,417824239.0
2005-09-15 00:20:00,93.405,93.42,93.395,93.42,971859904.0
2005-09-15 00:25:00,93.415,93.48,93.415,93.475,362082199.0
2005-09-15 00:30:00,93.47,93.492,93.445,93.46,452799514.0
2005-09-15 00:35:00,93.475,93.495,93.465,93.49,480023068.0
2005-09-15 00:40:00,93.482,93.505,93.48,93.485,172742289.0
2005-09-15 00:45:00,93.485,93.57,93.475,93.57,1022514339.0
2005-09-15 00:50:00,93.57,93.572,93.474,93.51,301407720.0
2005-09-15 00:55:00,93.51,93.54,93.498,93.52,1142178855.0
2005-09-15 01:00:00,93.51,93.537,93.465,93.503,359295930.0
2005-09-15 01:05:00,93.505,93.535,93.49,93.515,284783419.0
2005-09-15 01:10:00,93.525,93.525,93.446,93.485,515318772.0
2005-09-15 01:15:00,93.495,93.52,93.46,93.485,446826443.0
2005-09-15 01:20:00,93.502,93.515,93.485,93.495,367984064.0
2005-09-15 01:25:00,93.48,93.49,93.465,93.49,409340767.0
2005-09-15 01:30:00,93.48,93.504,93.475,93.49,306826505.0
2005-09-15 01:35:00,93.49,93.565,93.483,93.54,710689032.0
2005-09-15 01:40:00,93.535,93.56,93.529,93.535,227935839.0
2005-09-15 01:45:00,93.53,93.55,93.502,93.52,307395082.0
2005-09-15 01:50:00,93.51,93.568,93.51,93.568,791471072.0
2005-09-15 01:55:00,93.572,93.581,93.519,93.52,422001350.0
2005-09-15 02:00:00,93.52,93.58,93.52,93.572,271213227.0
2005-09-15 02:05:00,93.578,93.591,93.515,93.54,308199940.0
2005-09-15 02:10:00,93.54,93.572,93.532,93.55,321179914.0
2005-09-15 02:15:00,93.555,93.583,93.535,93.545,169321713.0
2005-09-15 02:20:00,93.55,93.595,93.543,93.58,175606050.0
2005-09-15 02:25:00,93.575,93.587,93.525,93.53,309118799.0
2005-09-15 02:30:00,93.54,93.55,93.499,93.5,382592822.0
2005-09-15 02:35:00,93.525,93.555,93.5,93.512,361882235.0
2005-09-15 02:40:00,93.515,93.54,93.465,93.525,431728245.0
2005-09-15 02:45:00,93.515,93.542,93.481,93.535,496669947.0
2005-09-15 02:50:00,93.535,93.55,93.445,93.465,285668462.0
2005-09-15 02:55:00,93.453,93.503,93.435,93.47,359438526.0
2005-09-15 03:00:00,93.47,93.47,93.393,93.43,1115227916.0
2005-09-15 03:05:00,93.435,93.47,93.417,93.47,305530821.0
2005-09-15 03:10:00,93.46,93.538,93.45,93.46,1102870786.0
2005-09-15 03:15:00,93.465,93.51,93.463,93.492,178234023.0
2005-09-15 03:20:00,93.5,93.514,93.43,93.435,489340153.0
2005-09-15 03:25:00,93.43,93.465,93.407,93.44,466398435.0
2005-09-15 03:30:00,93.445,93.48,93.415,93.415,377907627.0
2005-09-15 03:35:00,93.42,93.431,93.39,93.425,985547123.0
2005-09-15 03:40:00,93.43,93.485,93.425,93.452,439869340.0
2005-09-15 03:45:00,93.46,93.46,93.42,93.45,361395603.0
2005-09-15 03:50:00,93.445,93.458,93.413,93.445,599647654.0
2005-09-15 03:55:00,93.44,93.485,93.423,93.475,481563124.0
2005-09-15 04:00:00,93.48,93.515,93.464,93.48,439337929.0
2005-09-15 04:05:00,93.465,93.495,93.445,93.445,443820291.0
2005-09-15 04:10:00,93.457,93.49,93.45,93.463,467804046.0
2005-09-15 04:15:00,93.465,93.47,93.442,93.453,332784855.0
2005-09-15 04:20:00,93.46,93.51,93.452,93.463,289136243.0
2005-09-15 04:25:00,93.463,93.5,93.407,93.485,377196956.0
2005-09-15 04:30:00,93.485,93.53,93.44,93.445,739500027.0
2005-09-15 04:35:00,93.45,93.527,93.45,93.5,613557148.0
2005-09-15 04:40:00,93.495,93.509,93.455,93.495,293393494.0
2005-09-15 04:45:00,93.495,93.55,93.495,93.502,522853382.0
2005-09-15 04:50:00,93.5,93.511,93.442,93.46,343538363.0
2005-09-15 04:55:00,93.46,93.501,93.448,93.473,398360087.0
2005-09-15 05:00:00,93.477,93.495,93.45,93.495,431061067.0
2005-09-15 05:05:00,93.49,93.518,93.455,93.498,563751247.0
2005-09-15 05:10:00,93.485,93.498,93.455,93.475,287023868.0
2005-09-15 05:15:00,93.475,93.485,93.46,93.48,396779441.0
2005-09-15 05:20:00,93.473,93.522,93.468,93.51,470560108.0
2005-09-15 05:25:00,93.5,93.518,93.442,93.5,336272029.0
2005-09-15 05:30:00,93.498,93.505,93.445,93.49,456151764.0
2005-09-15 05:35:00,93.49,93.525,93.456,93.498,412690577.0
2005-09-15 05:40:00,93.5,93.52,93.485,93.497,508090529.0
2005-09-15 05:45:00,93.49,93.534,93.48,93.52,424903268.0
2005-09-15 05:50:00,93.505,93.537,93.481,93.482,702887512.0
2005-09-15 05:55:00,93.485,93.498,93.477,93.49,419862724.0
2005-09-15 06:00:00,93.49,93.525,93.48,93.5,1025274251.0
2005-09-15 06:05:00,93.5,93.513,93.475,93.48,326794232.0
2005-09-15 06:10:00,93.47,93.507,93.465,93.48,803573665.0
2005-09-15 06:15:00,93.475,93.485,93.425,93.455,647829550.0
2005-09-15 06:20:00,93.46,93.51,93.45,93.505,692951999.0
2005-09-15 06:25:00,93.505,93.505,93.467,93.47,612688437.0
2005-09-15 06:30:00,93.47,93.497,93.438,93.485,549733899.0
2005-09-15 06:35:00,93.48,93.489,93.453,93.48,468747976.0
2005-09-15 06:40:00,93.48,93.515,93.47,93.495,368239017.0
2005-09-15 06:45:00,93.49,93.505,93.455,93.485,213595162.0
2005-09-15 06:50:00,93.495,93.495,93.433,93.47,500026049.0
2005-09-15 06:55:00,93.475,93.475,93.413,93.413,274822065.0
2005-09-15 07:00:00,93.42,93.44,93.4,93.41,269637880.0
2005-09-15 07:05:00,93.403,93.415,93.35,93.393,947496543.0
2005-09-15 07:10:00,93.377,93.399,93.352,93.38,617916496.0
2005-09-15 07:15:00,93.37,93.405,93.333,93.393,344300501.0
2005-09-15 07:20:00,93.39,93.42,93.342,93.403,236763371.0
2005-09-15 07:25:00,93.402,93.415,93.355,93.39,449020012.0
2005-09-15 07:30:00,93.387,93.432,93.384,93.385,185247644.0
2005-09-15 07:35:00,93.385,93.45,93.385,93.408,810710967.0
2005-09-15 07:40:00,93.42,93.439,93.36,93.37,1041042186.0
2005-09-15 07:45:00,93.375,93.427,93.343,93.405,673914377.0
2005-09-15 07:50:00,93.415,93.421,93.345,93.415,1028727105.0
2005-09-15 07:55:00,93.418,93.45,93.4,93.44,427753653.0
2005-09-15 08:00:00,93.447,93.455,93.415,93.445,175909267.0
2005-09-15 08:05:00,93.45,93.452,93.38,93.43,871232979.0
2005-09-15 08:10:00,93.438,93.45,93.38,93.4,305450747.0
2005-09-15 08:15:00,93.4,93.47,93.4,93.442,568146048.0
2005-09-15 08:20:00,93.46,93.48,93.44,93.47,289749337.0
2005-09-15 08:25:00,93.47,93.498,93.458,93.458,1445719209.0
2005-09-15 08:30:00,93.46,93.498,93.44,93.463,465979713.0
2005-09-15 08:35:00,93.463,93.495,93.456,93.465,855517346.0
2005-09-15 08:40:00,93.475,93.495,93.428,93.49,555466595.0
2005-09-15 08:45:00,93.48,93.493,93.396,93.485,530617572.0
2005-09-15 08:50:00,93.475,93.547,93.463,93.52,673335669.0
2005-09-15 08:55:00,93.525,93.547,93.5,93.525,699072210.0
2005-09-15 09:00:00,93.535,93.539,93.477,93.523,1092613939.0
2005-09-15 09:05:00,93.533,93.557,93.488,93.535,514364494.0
2005-09-15 09:10:00,93.522,93.57,93.441,93.5,596137300.0
2005-09-15 09:15:00,93.53,93.568,93.465,93.505,159718468.0
2005-09-15 09:20:00,93.495,93.541,93.435,93.47,645716203.0
2005-09-15 09:25:00,93.465,93.488,93.425,93.44,266850769.0
2005-09-15 09:30:00,93.432,93.456,93.404,93.455,522712654.0
2005-09-15 09:35:00,93.445,93.455,93.385,93.385,1036495772.0
2005-09-15 09:40:00,93.392,93.45,93.392,93.412,443613152.0
2005-09-15 09:45:00,93.412,93.446,93.338,93.38,371707861.0
2005-09-15 09:50:00,93.375,93.39,93.285,93.295,585431695.0
2005-09-15 09:55:00,93.32,93.355,93.267,93.28,880489667.0
2005-09-15 10:00:00,93.277,93.325,93.263,93.305,305773214.0
2005-09-15 10:05:00,93.298,93.32,93.265,93.285,486573878.0
2005-09-15 10:10:00,93.293,93.335,93.27,93.27,712272299.0
2005-09-15 10:15:00,93.263,93.28,93.205,93.223,711283438.0
2005-09-15 10:20:00,93.215,93.239,93.169,93.193,284512117.0
2005-09-15 10:25:00,93.2,93.225,93.175,93.21,410795733.0
2005-09-15 10:30:00,93.215,93.285,93.185,93.225,1389379859.0
2005-09-15 10:35:00,93.227,93.25,93.163,93.188,360161991.0
2005-09-15 10:40:00,93.185,93.235,93.16,93.185,323461194.0
2005-09-15 10:45:00,93.195,93.204,93.144,93.2,468172968.0
2005-09-15 11:00:00,93.205,93.225,93.192,93.2,17389205.0
2005-09-15 11:05:00,93.19,93.24,93.185,93.21,377231356.0
2005-09-15 11:10:00,93.215,93.225,93.165,93.193,868323500.0
2005-09-15 11:15:00,93.19,93.217,93.142,93.185,990577713.0
2005-09-15 11:20:00,93.177,93.18,93.135,93.135,411168526.0
2005-09-15 11:25:00,93.135,93.17,93.133,93.14,427317301.0
2005-09-15 11:30:00,93.145,93.174,93.13,93.135,463050319.0
2005-09-15 11:35:00,93.155,93.155,93.102,93.13,397402100.0
2005-09-15 11:40:00,93.12,93.141,93.01,93.02,320256756.0
2005-09-15 11:45:00,93.0,93.04,92.918,93.003,391205134.0
2005-09-15 11:50:00,93.015,93.053,92.995,93.017,691989021.0
2005-09-15 11:55:00,93.013,93.02,92.977,93.02,632485418.0
2005-09-15 12:00:00,93.01,93.01,92.93,92.997,333185028.0
2005-09-15 12:05:00,92.955,92.995,92.873,92.917,295036950.0
2005-09-15 12:10:00,92.915,92.97,92.863,92.97,535682590.0
2005-09-15 12:15:00,92.975,93.035,92.92,93.02,481060848.0
2005-09-15 12:20:00,93.017,93.03,92.98,93.01,533763631.0
2005-09-15 12:25:00,93.015,93.051,93.008,93.04,688113693.0
2005-09-15 12:30:00,93.04,93.045,92.983,93.023,126478156.0
2005-09-15 12:35:00,93.03,93.045,92.995,93.03,265186206.0
2005-09-15 12:40:00,93.025,93.04,92.975,93.005,893268051.0
2005-09-15 12:45:00,93.015,93.044,92.98,93.025,533577870.0
2005-09-15 12:50:00,93.03,93.04,93.005,93.015,334473007.0
2005-09-15 12:55:00,93.028,93.03,92.915,93.01,1691424980.0
2005-09-15 13:00:00,92.99,93.04,92.942,93.005,577665135.0
2005-09-15 13:05:00,93.02,93.045,92.998,93.005,925793352.0
2005-09-15 13:10:00,93.003,93.031,92.96,93.025,625189987.0
2005-09-15 13:15:00,93.022,93.075,93.002,93.065,438953950.0
2005-09-15 13:20:00,93.06,93.11,93.038,93.038,146294372.0
2005-09-15 13:25:00,93.055,93.105,92.999,93.042,472855574.0
2005-09-15 13:30:00,93.05,93.055,93.015,93.015,548024258.0
2005-09-15 13:35:00,93.01,93.103,93.005,93.075,309123982.0
2005-09-15 13:40:00,93.08,93.08,93.02,93.05,411641777.0
2005-09-15 13:45:00,93.04,93.12,93.032,93.113,638198333.0
2005-09-15 13:50:00,93.105,93.106,93.033,93.075,999665386.0
2005-09-15 13:55:00,93.08,93.115,93.05,93.075,951263097.0
2005-09-15 14:00:00,93.08,93.15,93.08,93.13,1253099241.0
2005-09-15 14:05:00,93.12,93.125,93.077,93.085,408009564.0
2005-09-15 14:10:00,93.095,93.153,93.073,93.13,1176771104.0
2005-09-15 14:15:00,93.135,93.145,93.092,93.13,1023633007.0
2005-09-15 14:20:00,93.123,93.21,93.108,93.15,528471583.0
2005-09-15 14:25:00,93.16,93.21,93.12,93.132,360677412.0
2005-09-15 14:30:00,93.175,93.22,93.08,93.147,1086590517.0
2005-09-15 14:35:00,93.142,93.168,93.04,93.1,436267770.0
2005-09-15 14:40:00,93.105,93.165,93.09,93.12,282531037.0
2005-09-15 14:45:00,93.133,93.165,93.085,93.1,494041507.0
2005-09-15 14:50:00,93.1,93.14,93.085,93.105,363608514.0
2005-09-15 14:55:00,93.115,93.134,93.085,93.11,503689707.0
2005-09-15 15:00:00,93.103,93.125,93.045,93.065,1155532559.0
2005-09-15 15:05:00,93.065,93.065,92.985,92.985,855830253.0
2005-09-15 15:10:00,92.983,93.062,92.983,93.01,743897812.0
2005-09-15 15:15:00,93.02,93.042,92.985,93.035,421865196.0
2005-09-15 15:20:00,93.04,93.043,92.97,92.97,430199572.0
2005-09-15 15:25:00,92.99,93.011,92.965,92.99,395317559.0
2005-09-15 15:30:00,92.987,92.99,92.927,92.958,419813327.0
2005-09-15 15:35:00,92.96,93.034,92.945,92.995,340157008.0
2005-09-15 15:40:00,92.985,93.03,92.955,92.975,730604738.0
2005-09-15 15:45:00,93.005,93.07,93.003,93.003,211600236.0
2005-09-15 15:50:00,93.01,93.013,92.965,92.975,455399005.0
2005-09-15 15:55:00,92.953,92.975,92.889,92.94,427807608.0
2005-09-15 16:00:00,92.92,93.0,92.92,93.0,298493224.0
2005-09-15 16:05:00,92.995,93.075,92.979,93.055,263979879.0
2005-09-15 16:10:00,93.06,93.105,93.045,93.085,454516640.0
2005-09-15 16:15:00,93.085,93.085,93.025,93.06,441157836.0
2005-09-15 16:20:00,93.065,93.09,92.995,93.052,829807952.0
2005-09-15 16:25:00,93.05,93.063,92.94,92.97,992619459.0
2005-09-15 16:30:00,92.97,92.975,92.81,92.83,403487673.0
2005-09-15 16:35:00,92.82,92.85,92.745,92.85,776806732.0
2005-09-15 16:40:00,92.865,92.885,92.807,92.845,409532818.0
2005-09-15 16:45:00,92.84,92.847,92.745,92.81,206439267.0
2005-09-15 16:50:00,92.803,92.84,92.788,92.84,581115395.0
2005-09-15 16:55:00,92.84,92.865,92.793,92.805,413389119.0
2005-09-15 17:00:00,92.815,92.86,92.76,92.86,420382931.0
2005-09-15 17:05:00,92.875,92.955,92.875,92.945,787512427.0
2005-09-15 17:10:00,92.935,92.97,92.925,92.943,210362565.0
2005-09-15 17:15:00,92.945,92.985,92.928,92.957,450175612.0
2005-09-15 17:20:00,92.953,93.019,92.92,93.005,600257225.0
2005-09-15 17:25:00,93.015,93.03,92.925,92.99,411963711.0
2005-09-15 17:30:00,92.985,92.987,92.933,92.96,474903214.0
2005-09-15 17:35:00,92.952,92.985,92.919,92.96,656644215.0
2005-09-15 17:40:00,92.955,93.035,92.945,93.02,1832069979.0
2005-09-15 17:45:00,93.035,93.063,93.03,93.042,552015636.0
2005-09-15 17:50:00,93.045,93.072,93.015,93.063,327857570.0
2005-09-15 17:55:00,93.065,93.135,93.045,93.1,445916462.0
2005-09-15 18:00:00,93.115,93.235,93.06,93.2,553412004.0
2005-09-15 18:05:00,93.195,93.245,93.133,93.17,398764444.0
2005-09-15 18:10:00,93.17,93.27,93.157,93.255,185938984.0
2005-09-15 18:15:00,93.26,93.32,93.222,93.272,623275902.0
2005-09-15 18:20:00,93.28,93.3,93.23,93.235,464977421.0
2005-09-15 18:25:00,93.295,93.295,93.225,93.237,552198136.0
2005-09-15 18:30:00,93.225,93.26,93.133,93.175,570327705.0
2005-09-15 18:35:00,93.16,93.23,93.128,93.23,399339849.0
2005-09-15 18:40:00,93.213,93.235,93.171,93.185,382972367.0
2005-09-15 18:45:00,93.185,93.225,93.138,93.225,156664340.0
2005-09-15 18:50:00,93.215,93.24,93.205,93.215,584797382.0
2005-09-15 18:55:00,93.225,93.245,93.186,93.24,255333009.0
2005-09-15 19:00:00,93.23,93.259,93.195,93.255,752281175.0
2005-09-15 19:05:00,93.265,93.315,93.245,93.263,233681441.0
2005-09-15 19:10:00,93.25,93.288,93.165,93.17,522124654.0
2005-09-15 19:15:00,93.18,93.242,93.16,93.208,299620450.0
2005-09-15 19:20:00,93.205,93.23,93.19,93.19,422818335.0
2005-09-15 19:25:00,93.195,93.195,93.162,93.18,426180975.0
2005-09-15 19:30:00,93.185,93.186,93.153,93.16,635523195.0
2005-09-15 19:35:00,93.125,93.195,93.125,93.183,265014554.0
2005-09-15 19:40:00,93.18,93.265,93.18,93.242,333545508.0
2005-09-15 19:45:00,93.245,93.248,93.213,93.213,322906847.0
2005-09-15 19:50:00,93.218,93.233,93.17,93.222,623194618.0
2005-09-15 19:55:00,93.23,93.243,93.185,93.23,217821101.0
2005-09-15 20:00:00,93.225,93.24,93.205,93.222,399731122.0
2005-09-15 20:05:00,93.23,93.24,93.21,93.23,427601140.0
2005-09-15 20:10:00,93.225,93.24,93.2,93.22,416758807.0
2005-09-15 20:15:00,93.215,93.238,93.204,93.22,176293544.0
2005-09-15 20:20:00,93.208,93.225,93.165,93.21,443938053.0
2005-09-15 20:25:00,93.195,93.275,93.19,93.217,468037688.0
2005-09-15 20:30:00,93.213,93.236,93.198,93.21,289521349.0
2005-09-15 20:35:00,93.205,93.255,93.197,93.252,199709206.0
2005-09-15 20:40:00,93.24,93.265,93.22,93.255,382384164.0
2005-09-15 20:45:00,93.257,93.3,93.251,93.293,389213122.0
2005-09-15 20:50:00,93.283,93.3,93.245,93.27,366422379.0
2005-09-15 20:55:00,93.27,93.325,93.27,93.31,925502300.0
2005-09-15 21:00:00,93.315,93.336,93.287,93.33,309092807.0
2005-09-15 21:05:00,93.32,93.368,93.32,93.35,145394163.0
2005-09-15 21:10:00,93.355,93.385,93.34,93.365,862841416.0
2005-09-15 21:15:00,93.352,93.401,93.352,93.375,137260136.0
2005-09-15 21:20:00,93.375,93.385,93.355,93.385,879032681.0
2005-09-15 21:25:00,93.385,93.41,93.363,93.41,397976015.0
2005-09-15 21:30:00,93.4,93.415,93.365,93.38,337093836.0
2005-09-15 21:35:00,93.375,93.413,93.343,93.37,390308450.0
2005-09-15 21:40:00,93.368,93.385,93.355,93.363,163261972.0
2005-09-15 21:45:00,93.365,93.375,93.355,93.363,272043814.0
2005-09-15 21:50:00,93.37,93.391,93.355,93.355,271932189.0
2005-09-15 21:55:00,93.37,93.375,93.312,93.36,373081181.0
2005-09-15 22:00:00,93.37,93.415,93.343,93.38,576539942.0
2005-09-15 22:05:00,93.375,93.42,93.375,93.39,375093884.0
2005-09-15 22:10:00,93.405,93.406,93.37,93.395,486998202.0
2005-09-15 22:15:00,93.39,93.4,93.355,93.363,247188419.0
2005-09-15 22:20:00,93.375,93.385,93.34,93.36,300776271.0
2005-09-15 22:25:00,93.36,93.365,93.33,93.355,960339600.0
2005-09-15 22:30:00,93.343,93.365,93.28,93.31,251112713.0
2005-09-15 22:35:00,93.31,93.345,93.3,93.313,241368298.0
2005-09-15 22:40:00,93.312,93.371,93.295,93.355,405302129.0
2005-09-15 22:45:00,93.345,93.37,93.319,93.345,219347488.0
2005-09-15 22:50:00,93.35,93.36,93.315,93.335,381471404.0
2005-09-15 22:55:00,93.325,93.358,93.312,93.34,399013425.0
2005-09-15 23:20:00,93.34,93.38,93.333,93.355,99584257.0
2005-09-15 23:25:00,93.355,93.374,93.34,93.36,355025047.0
2005-09-15 23:30:00,93.37,93.37,93.315,93.34,380056715.0
2005-09-15 23:35:00,93.355,93.355,93.33,93.332,330294368.0
2005-09-15 23:40:00,93.335,93.355,93.325,93.355,435601037.0
2005-09-15 23:45:00,93.345,93.363,93.286,93.325,516659323.0
2005-09-15 23:50:00,93.325,93.375,93.325,93.375,286260365.0
2005-09-15 23:55:00,93.363,93.393,93.305,93.35,389981593.0
2005-09-16 00:00:00,93.35,93.36,93.29,93.29,838697630.0
2005-09-16 00:05:00,93.295,93.34,93.273,93.32,380412116.0
2005-09-16 00:10:00,93.32,93.342,93.288,93.32,981870541.0
2005-09-16 00:15:00,93.317,93.32,93.29,93.302,158474019.0
2005-09-16 00:20:00,93.31,93.34,93.305,93.315,471763194.0
2005-09-16 00:25:00,93.31,93.32,93.28,93.28,480870699.0
2005-09-16 00:30:00,93.285,93.285,93.25,93.255,362608871.0
2005-09-16 00:45:00,93.275,93.303,93.275,93.3,201264710.0
2005-09-16 00:50:00,93.295,93.295,93.245,93.275,579942516.0
2005-09-16 00:55:00,93.27,93.286,93.263,93.275,482920864.0
2005-09-16 01:00:00,93.28,93.305,93.265,93.28,440745972.0
2005-09-16 01:05:00,93.265,93.31,93.265,93.285,451548757.0
2005-09-16 01:10:00,93.287,93.305,93.27,93.293,510095625.0
2005-09-16 01:15:00,93.295,93.34,93.292,93.313,337180935.0
2005-09-16 01:20:00,93.3,93.315,93.287,93.293,278888335.0
2005-09-16 01:25:00,93.305,93.315,93.255,93.305,405390353.0
2005-09-16 01:30:00,93.305,93.356,93.301,93.355,799607893.0
2005-09-16 01:35:00,93.36,93.415,93.36,93.4,623658012.0
2005-09-16 01:40:00,93.395,93.406,93.36,93.365,297164293.0
2005-09-16 01:45:00,93.365,93.461,93.365,93.442,318182142.0
2005-09-16 01:50:00,93.45,93.46,93.36,93.36,323281075.0
2005-09-16 01:55:00,93.36,93.408,93.34,93.363,420122563.0
2005-09-16 02:00:00,93.36,93.425,93.33,93.405,413197105.0
2005-09-16 02:05:00,93.415,93.42,93.338,93.39,366050158.0
2005-09-16 02:10:00,93.385,93.455,93.381,93.445,204279446.0
2005-09-16 02:15:00,93.445,93.48,93.385,93.422,408475804.0
2005-09-16 02:20:00,93.423,93.447,93.415,93.42,235044971.0
2005-09-16 02:25:00,93.42,93.447,93.415,93.443,237012816.0
2005-09-16 02:30:00,93.455,93.465,93.4,93.4,940581988.0
2005-09-16 02:35:00,93.4,93.43,93.39,93.415,269736380.0
2005-09-16 02:40:00,93.415,93.45,93.405,93.43,230519336.0
2005-09-16 02:45:00,93.435,93.435,93.39,93.425,208523581.0
2005-09-16 02:50:00,93.41,93.436,93.395,93.415,367568935.0
2005-09-16 02:55:00,93.41,93.412,93.353,93.4,578028458.0
2005-09-16 03:00:00,93.39,93.415,93.352,93.37,362658269.0
2005-09-16 03:05:00,93.355,93.395,93.347,93.37,276457588.0
2005-09-16 03:10:00,93.363,93.428,93.34,93.428,284041984.0
2005-09-16 03:15:00,93.413,93.468,93.399,93.468,153188116.0
2005-09-16 03:20:00,93.47,93.516,93.465,93.475,374136504.0
2005-09-16 03:25:00,93.48,93.518,93.425,93.43,328090713.0
2005-09-16 03:30:00,93.44,93.44,93.355,93.385,392827109.0
2005-09-16 03:35:00,93.385,93.429,93.375,93.425,876882742.0
2005-09-16 03:40:00,93.415,93.43,93.392,93.392,138931341.0
2005-09-16 03:45:00,93.405,93.41,93.377,93.385,830745778.0
2005-09-16 03:50:00,93.39,93.403,93.357,93.38,142445025.0
2005-09-16 03:55:00,93.39,93.408,93.37,93.405,323313680.0
2005-09-16 04:00:00,93.4,93.41,93.373,93.39,967326286.0
2005-09-16 04:05:00,93.39,93.405,93.36,93.372,317863425.0
2005-09-16 04:10:00,93.383,93.392,93.345,93.387,415720537.0
2005-09-16 04:15:00,93.375,93.405,93.375,93.39,365002948.0
2005-09-16 04:20:00,93.392,93.424,93.358,93.405,202321928.0
2005-09-16 04:25:00,93.41,93.425,93.39,93.403,294993406.0
2005-09-16 04:30:00,93.407,93.41,93.335,93.355,401688620.0
2005-09-16 04:35:00,93.37,93.373,93.305,93.308,418275308.0
2005-09-16 04:40:00,93.31,93.344,93.295,93.335,180295339.0
2005-09-16 04:45:00,93.33,93.344,93.31,93.31,373107177.0
2005-09-16 04:50:00,93.32,93.345,93.29,93.34,326525606.0
2005-09-16 04:55:00,93.332,93.355,93.33,93.33,316498352.0
2005-09-16 05:00:00,93.34,93.37,93.305,93.37,227104638.0
2005-09-16 05:05:00,93.362,93.362,93.295,93.338,602046811.0
2005-09-16 05:10:00,93.343,93.37,93.338,93.365,320067881.0
2005-09-16 05:15:00,93.342,93.389,93.342,93.37,325479961.0
2005-09-16 05:20:00,93.373,93.38,93.315,93.315,265185527.0
2005-09-16 05:25:00,93.35,93.405,93.335,93.385,609489324.0
2005-09-16 05:30:00,93.38,93.41,93.363,93.385,411265459.0
2005-09-16 05:35:00,93.38,93.415,93.377,93.395,427197934.0
2005-09-16 05:40:00,93.398,93.423,93.375,93.39,288019614.0
2005-09-16 05:45:00,93.38,93.433,93.38,93.41,527676178.0
2005-09-16 05:50:00,93.423,93.432,93.395,93.415,245301801.0
2005-09-16 05:55:00,93.405,93.436,93.375,93.43,746876557.0
2005-09-16 06:00:00,93.44,93.45,93.388,93.415,267942174.0
2005-09-16 06:05:00,93.405,93.415,93.385,93.395,602387625.0
2005-09-16 06:10:00,93.405,93.436,93.372,93.425,152529781.0
2005-09-16 06:15:00,93.405,93.428,93.358,93.363,387338041.0
2005-09-16 06:20:00,93.37,93.425,93.33,93.4,408067794.0
2005-09-16 06:25:00,93.405,93.415,93.349,93.355,560331949.0
2005-09-16 06:30:00,93.367,93.374,93.275,93.345,561257975.0
2005-09-16 06:35:00,93.325,93.377,93.305,93.36,483209778.0
2005-09-16 06:40:00,93.352,93.42,93.34,93.42,634990430.0
2005-09-16 06:45:00,93.415,93.431,93.37,93.4,189619824.0
2005-09-16 06:50:00,93.4,93.42,93.37,93.385,399366813.0
2005-09-16 06:55:00,93.41,93.425,93.38,93.425,528080624.0
2005-09-16 07:00:00,93.42,93.425,93.389,93.415,430782198.0
2005-09-16 07:05:00,93.413,93.413,93.312,93.365,323877412.0
2005-09-16 07:10:00,93.382,93.428,93.35,93.415,535282918.0
2005-09-16 07:15:00,93.41,93.435,93.365,93.405,1759908581.0
2005-09-16 07:20:00,93.41,93.482,93.372,93.482,618102111.0
2005-09-16 07:25:00,93.49,93.52,93.465,93.485,461426963.0
2005-09-16 07:30:00,93.48,93.54,93.455,93.515,404396802.0
2005-09-16 07:35:00,93.515,93.575,93.515,93.553,575256711.0
2005-09-16 07:40:00,93.567,93.584,93.525,93.535,388077361.0
2005-09-16 07:45:00,93.533,93.58,93.51,93.535,221611391.0
2005-09-16 07:50:00,93.545,93.545,93.496,93.505,753249758.0
2005-09-16 07:55:00,93.5,93.53,93.49,93.495,403663484.0
2005-09-16 08:00:00,93.485,93.551,93.483,93.53,442744533.0
2005-09-16 08:05:00,93.54,93.587,93.525,93.573,570898675.0
2005-09-16 08:10:00,93.58,93.62,93.565,93.59,182672835.0
2005-09-16 08:15:00,93.585,93.585,93.5,93.505,407736535.0
2005-09-16 08:20:00,93.5,93.525,93.459,93.49,779877332.0
2005-09-16 08:25:00,93.49,93.49,93.45,93.48,401587592.0
2005-09-16 08:30:00,93.48,93.513,93.44,93.49,947785858.0
2005-09-16 08:35:00,93.482,93.525,93.462,93.515,810562914.0
2005-09-16 08:40:00,93.52,93.535,93.46,93.465,421043690.0
2005-09-16 08:45:00,93.465,93.515,93.425,93.51,446131620.0
2005-09-16 08:50:00,93.495,93.52,93.432,93.465,261461119.0
2005-09-16 08:55:00,93.47,93.47,93.37,93.41,305142291.0
2005-09-16 09:00:00,93.42,93.5,93.405,93.453,421829912.0
2005-09-16 09:05:00,93.455,93.5,93.43,93.47,453379419.0
2005-09-16 09:10:00,93.463,93.515,93.445,93.465,205037032.0
2005-09-16 09:15:00,93.445,93.55,93.445,93.545,709324372.0
2005-09-16 09:20:00,93.545,93.545,93.465,93.51,343477199.0
2005-09-16 09:25:00,93.478,93.514,93.39,93.467,423310954.0
2005-09-16 09:30:00,93.47,93.49,93.415,93.46,394021473.0
2005-09-16 09:35:00,93.46,93.515,93.435,93.47,443557747.0
2005-09-16 09:40:00,93.465,93.472,93.425,93.46,435519608.0
2005-09-16 09:45:00,93.45,93.49,93.433,93.433,752263273.0
2005-09-16 09:50:00,93.435,93.475,93.428,93.435,855878806.0
2005-09-16 09:55:00,93.435,93.47,93.43,93.453,1181262961.0
2005-09-16 10:00:00,93.47,93.475,93.435,93.445,480373876.0
2005-09-16 10:05:00,93.435,93.464,93.423,93.43,374319677.0
2005-09-16 10:10:00,93.44,93.498,93.405,93.473,520561611.0
2005-09-16 10:15:00,93.48,93.583,93.478,93.565,280385581.0
2005-09-16 10:20:00,93.57,93.635,93.521,93.592,416677174.0
2005-09-16 10:25:00,93.597,93.615,93.552,93.585,1031086592.0
2005-09-16 10:30:00,93.572,93.615,93.56,93.6,350477086.0
2005-09-16 10:35:00,93.59,93.615,93.57,93.593,544845357.0
2005-09-16 10:40:00,93.6,93.652,93.59,93.645,1008618541.0
2005-09-16 10:45:00,93.64,93.69,93.623,93.645,1225741325.0
2005-09-16 10:50:00,93.635,93.66,93.6,93.66,394926130.0
2005-09-16 10:55:00,93.66,93.68,93.645,93.66,1222716038.0
2005-09-16 11:00:00,93.655,93.755,93.645,93.72,976481529.0
2005-09-16 11:05:00,93.715,93.74,93.633,93.695,1039253750.0
2005-09-16 11:10:00,93.703,93.725,93.653,93.7,639350367.0
2005-09-16 11:15:00,93.71,93.714,93.68,93.7,419144917.0
2005-09-16 11:20:00,93.695,93.695,93.63,93.63,312392649.0
2005-09-16 11:25:00,93.625,93.662,93.615,93.65,573574964.0
2005-09-16 11:30:00,93.642,93.68,93.605,93.665,488976917.0
2005-09-16 11:35:00,93.648,93.68,93.645,93.67,146186708.0
2005-09-16 11:40:00,93.675,93.68,93.61,93.642,440500643.0
2005-09-16 11:45:00,93.645,93.645,93.595,93.623,671075141.0
2005-09-16 11:50:00,93.635,93.67,93.59,93.63,877024025.0
2005-09-16 11:55:00,93.625,93.636,93.545,93.58,574134577.0
2005-09-16 12:00:00,93.58,93.61,93.49,93.528,1610619837.0
2005-09-16 12:05:00,93.515,93.54,93.475,93.52,339693992.0
2005-09-16 12:10:00,93.515,93.568,93.485,93.555,542264981.0
2005-09-16 12:15:00,93.555,93.555,93.518,93.525,866830789.0
2005-09-16 12:20:00,93.54,93.56,93.525,93.54,279365404.0
2005-09-16 12:25:00,93.533,93.578,93.525,93.55,131040294.0
2005-09-16 12:30:00,93.55,93.565,93.525,93.545,671123378.0
2005-09-16 12:35:00,93.54,93.555,93.51,93.527,512297678.0
2005-09-16 12:40:00,93.52,93.61,93.492,93.575,463663309.0
2005-09-16 12:45:00,93.57,93.61,93.535,93.595,530592829.0
2005-09-16 12:50:00,93.597,93.68,93.597,93.665,305153106.0
2005-09-16 12:55:00,93.677,93.7,93.61,93.64,334722644.0
2005-09-16 13:00:00,93.64,93.64,93.59,93.623,597841696.0
2005-09-16 13:05:00,93.617,93.641,93.59,93.615,690146541.0
2005-09-16 13:10:00,93.593,93.623,93.54,93.61,401588552.0
2005-09-16 13:15:00,93.61,93.635,93.603,93.62,343860450.0
2005-09-16 13:20:00,93.63,93.63,93.59,93.625,383471069.0
2005-09-16 13:25:00,93.615,93.663,93.57,93.635,444387757.0
2005-09-16 13:30:00,93.63,93.67,93.572,93.645,419860464.0
2005-09-16 13:35:00,93.635,93.665,93.615,93.627,403905220.0
2005-09-16 13:40:00,93.635,93.635,93.55,93.6,987326522.0
2005-09-16 13:45:00,93.593,93.613,93.49,93.555,863977973.0
2005-09-16 13:50:00,93.55,93.577,93.535,93.56,382162617.0
2005-09-16 13:55:00,93.57,93.608,93.56,93.6,445317936.0
2005-09-16 14:00:00,93.615,93.64,93.592,93.64,335293355.0
2005-09-16 14:05:00,93.635,93.695,93.635,93.675,380110439.0
2005-09-16 14:10:00,93.68,93.705,93.63,93.695,469917483.0
2005-09-16 14:15:00,93.685,93.714,93.666,93.705,336670939.0
2005-09-16 14:20:00,93.708,93.73,93.655,93.677,356105368.0
2005-09-16 14:25:00,93.665,93.725,93.653,93.695,1351058999.0
2005-09-16 14:30:00,93.69,93.857,93.655,93.81,409070624.0
2005-09-16 14:35:00,93.813,93.88,93.782,93.875,289287939.0
2005-09-16 14:40:00,93.873,93.925,93.827,93.853,674708083.0
2005-09-16 14:45:00,93.85,93.866,93.81,93.863,709199708.0
2005-09-16 14:50:00,93.855,93.925,93.855,93.878,473065707.0
2005-09-16 14:55:00,93.885,93.9,93.815,93.827,311011478.0
2005-09-16 15:00:00,93.82,93.895,93.793,93.84,893703502.0
2005-09-16 15:05:00,93.805,93.862,93.745,93.745,565470811.0
2005-09-16 15:10:00,93.75,93.84,93.722,93.732,355915203.0
2005-09-16 15:15:00,93.742,93.795,93.722,93.762,421536606.0
2005-09-16 15:20:00,93.755,93.81,93.705,93.745,1061537452.0
2005-09-16 15:25:00,93.745,93.785,93.728,93.762,500020888.0
2005-09-16 15:30:00,93.78,93.795,93.765,93.785,260573255.0
2005-09-16 15:35:00,93.79,93.81,93.775,93.785,620171709.0
2005-09-16 15:40:00,93.795,93.795,93.685,93.77,159502392.0
2005-09-16 15:45:00,93.77,93.772,93.68,93.762,577941491.0
2005-09-16 15:50:00,93.775,93.855,93.741,93.853,516386565.0
2005-09-16 15:55:00,93.843,93.975,93.843,93.975,1046984096.0
2005-09-16 16:00:00,93.965,94.097,93.965,94.015,692949348.0
2005-09-16 16:05:00,94.01,94.043,93.96,94.035,660071381.0
2005-09-16 16:10:00,94.05,94.053,93.95,94.0,513631668.0
2005-09-16 16:15:00,94.01,94.025,93.973,94.005,580226991.0
2005-09-16 16:20:00,94.005,94.11,93.995,94.093,850794161.0
2005-09-16 16:25:00,94.093,94.145,94.07,94.11,449812719.0
2005-09-16 16:30:00,94.108,94.113,94.043,94.06,1498681177.0
2005-09-16 16:35:00,94.05,94.07,94.01,94.05,282732455.0
2005-09-16 16:40:00,94.052,94.072,94.015,94.03,577959531.0
2005-09-16 16:45:00,94.02,94.08,93.983,94.058,310352853.0
2005-09-16 16:50:00,94.03,94.06,93.978,94.01,888872583.0
2005-09-16 16:55:00,94.015,94.107,94.005,94.107,400209038.0
2005-09-16 17:00:00,94.11,94.12,94.032,94.048,440050727.0
2005-09-16 17:05:00,94.035,94.075,93.995,94.075,1017684166.0
2005-09-16 17:10:00,94.055,94.095,94.023,94.075,650820134.0
2005-09-16 17:15:00,94.07,94.16,94.07,94.09,977409839.0
2005-09-16 17:20:00,94.088,94.16,94.088,94.105,872484934.0
2005-09-16 17:25:00,94.115,94.18,94.115,94.137,192937219.0
2005-09-16 17:30:00,94.15,94.225,94.145,94.212,456559884.0
2005-09-16 17:35:00,94.213,94.215,94.151,94.2,242945581.0
2005-09-16 17:40:00,94.203,94.215,94.115,94.13,356966579.0
2005-09-16 17:45:00,94.13,94.16,94.097,94.097,636896525.0
2005-09-16 17:50:00,94.143,94.163,94.08,94.133,768396277.0
2005-09-16 17:55:00,94.12,94.17,94.088,94.16,265545266.0
2005-09-16 18:00:00,94.153,94.162,94.067,94.125,277101375.0
2005-09-16 18:05:00,94.113,94.165,94.105,94.135,468902511.0
2005-09-16 18:10:00,94.125,94.14,94.075,94.11,229465856.0
2005-09-16 18:15:00,94.115,94.2,94.1,94.19,348067605.0
2005-09-16 18:20:00,94.19,94.22,94.15,94.17,443295382.0
2005-09-16 18:25:00,94.175,94.189,94.137,94.15,528079206.0
2005-09-16 18:30:00,94.16,94.189,94.132,94.165,600765639.0
2005-09-16 18:35:00,94.165,94.22,94.165,94.2,688287409.0
2005-09-16 18:40:00,94.195,94.22,94.153,94.205,674522888.0
2005-09-16 18:45:00,94.21,94.24,94.18,94.24,788626232.0
2005-09-16 18:50:00,94.24,94.285,94.213,94.24,324164136.0
2005-09-16 18:55:00,94.24,94.265,94.212,94.26,1043377102.0
2005-09-16 19:00:00,94.26,94.282,94.22,94.265,405214702.0
2005-09-16 19:05:00,94.262,94.29,94.242,94.245,670102799.0
2005-09-16 19:10:00,94.26,94.29,94.233,94.27,432030021.0
2005-09-16 19:15:00,94.277,94.295,94.242,94.28,509226774.0
2005-09-16 19:20:00,94.268,94.286,94.226,94.26,401979529.0
2005-09-16 19:25:00,94.26,94.296,94.245,94.278,454509808.0
2005-09-16 19:30:00,94.28,94.346,94.245,94.34,337016573.0
2005-09-16 19:35:00,94.34,94.355,94.305,94.333,485828875.0
2005-09-16 19:40:00,94.34,94.34,94.28,94.295,393757445.0
2005-09-16 19:45:00,94.295,94.335,94.295,94.295,285995712.0
2005-09-16 19:50:00,94.318,94.335,94.275,94.32,536164761.0
2005-09-16 19:55:00,94.325,94.362,94.31,94.353,382199091.0
2005-09-16 20:00:00,94.353,94.365,94.27,94.36,379480501.0
2005-09-16 20:05:00,94.36,94.435,94.34,94.39,345819159.0
2005-09-16 20:10:00,94.392,94.421,94.365,94.405,333041381.0
2005-09-16 20:15:00,94.405,94.435,94.392,94.435,295944520.0
2005-09-16 20:20:00,94.44,94.475,94.42,94.47,612145688.0
2005-09-16 20:25:00,94.465,94.48,94.45,94.475,778295673.0
2005-09-16 20:30:00,94.475,94.483,94.408,94.433,394702416.0
2005-09-16 20:35:00,94.433,94.452,94.4,94.41,277354776.0
2005-09-16 20:40:00,94.423,94.423,94.343,94.375,328281701.0
2005-09-16 20:45:00,94.373,94.43,94.364,94.387,482896143.0
2005-09-16 20:50:00,94.385,94.463,94.385,94.425,457998430.0
2005-09-16 20:55:00,94.43,94.44,94.385,94.4,421490104.0
2005-09-16 21:00:00,94.365,94.395,94.358,94.37,465897577.0
2005-09-16 21:05:00,94.385,94.39,94.335,94.345,568524527.0
2005-09-16 21:10:00,94.35,94.397,94.325,94.38,356411091.0
2005-09-16 21:15:00,94.372,94.424,94.372,94.4,437520210.0
2005-09-16 21:20:00,94.395,94.409,94.38,94.38,933041046.0
2005-09-16 21:25:00,94.375,94.403,94.36,94.365,371959416.0
2005-09-16 21:30:00,94.36,94.374,94.325,94.34,472274686.0
2005-09-16 21:35:00,94.335,94.35,94.317,94.33,476728623.0
2005-09-16 21:40:00,94.322,94.37,94.322,94.357,166198996.0
2005-09-16 21:45:00,94.355,94.39,94.352,94.36,883528067.0
2005-09-16 21:50:00,94.36,94.415,94.35,94.415,282553022.0
2005-09-16 21:55:00,94.41,94.485,94.41,94.44,1062687518.0
2005-09-16 22:00:00,94.44,94.46,94.355,94.393,364150418.0
2005-09-16 22:05:00,94.405,94.407,94.35,94.375,280219683.0
2005-09-16 22:10:00,94.375,94.38,94.317,94.355,520577207.0
2005-09-16 22:15:00,94.365,94.367,94.336,94.345,412593074.0
2005-09-16 22:20:00,94.342,94.365,94.315,94.355,350543647.0
2005-09-16 22:25:00,94.34,94.34,94.308,94.34,391989212.0
2005-09-16 22:30:00,94.33,94.345,94.33,94.34,212251472.0
2005-09-18 23:00:00,94.34,94.34,94.29,94.3,139065811.0
2005-09-18 23:05:00,94.315,94.315,94.285,94.295,122844873.0
2005-09-18 23:10:00,94.293,94.305,94.29,94.297,193535862.0
2005-09-18 23:15:00,94.295,94.316,94.29,94.29,409144826.0
2005-09-18 23:20:00,94.305,94.305,94.257,94.28,74201280.0
2005-09-18 23:40:00,94.275,94.296,94.26,94.287,818056133.0
2005-09-18 23:45:00,94.297,94.297,94.27,94.283,684824646.0
2005-09-18 23:50:00,94.288,94.295,94.265,94.295,153397090.0
2005-09-18 23:55:00,94.283,94.315,94.28,94.29,444572891.0
2005-09-19 00:00:00,94.29,94.335,94.263,94.325,320284258.0
2005-09-19 00:05:00,94.305,94.362,94.305,94.34,167869978.0
2005-09-19 00:10:00,94.333,94.375,94.31,94.365,259077177.0
2005-09-19 00:15:00,94.365,94.367,94.315,94.36,360170691.0
2005-09-19 00:20:00,94.37,94.39,94.345,94.367,343227516.0
2005-09-19 00:25:00,94.345,94.49,94.345,94.44,783924982.0
2005-09-19 00:30:00,94.44,94.445,94.395,94.395,354474651.0
2005-09-19 00:35:00,94.385,94.436,94.385,94.392,343134596.0
2005-09-19 00:40:00,94.387,94.42,94.35,94.405,134292777.0
2005-09-19 00:45:00,94.415,94.425,94.385,94.415,797710085.0
2005-09-19 00:50:00,94.42,94.445,94.42,94.435,157421747.0
2005-09-19 00:55:00,94.44,94.443,94.334,94.335,281419122.0
2005-09-19 01:00:00,94.3,94.375,94.3,94.33,1070197117.0
2005-09-19 01:05:00,94.33,94.395,94.33,94.382,257884002.0
2005-09-19 01:10:00,94.393,94.425,94.375,94.417,338957162.0
2005-09-19 01:15:00,94.405,94.445,94.405,94.41,322355786.0
2005-09-19 01:20:00,94.412,94.426,94.39,94.423,273011392.0
2005-09-19 01:25:00,94.43,94.452,94.405,94.423,245951688.0
2005-09-19 01:30:00,94.427,94.44,94.412,94.415,424379568.0
2005-09-19 01:35:00,94.43,94.465,94.425,94.435,379008493.0
2005-09-19 01:40:00,94.43,94.473,94.425,94.463,416389561.0
2005-09-19 01:45:00,94.48,94.552,94.477,94.54,296634948.0
2005-09-19 01:50:00,94.545,94.545,94.47,94.495,312206139.0
2005-09-19 01:55:00,94.497,94.523,94.482,94.495,384632394.0
2005-09-19 02:00:00,94.495,94.516,94.44,94.447,405235973.0
2005-09-19 02:05:00,94.445,94.456,94.402,94.435,329195155.0
2005-09-19 02:10:00,94.43,94.43,94.35,94.4,311863534.0
2005-09-19 02:15:00,94.393,94.4,94.35,94.35,408955928.0
2005-09-19 02:20:00,94.355,94.376,94.344,94.36,393386683.0
2005-09-19 02:25:00,94.345,94.41,94.336,94.397,434429255.0
2005-09-19 02:30:00,94.393,94.405,94.36,94.38,228491179.0
2005-09-19 02:35:00,94.373,94.412,94.365,94.412,220337733.0
2005-09-19 02:40:00,94.42,94.436,94.38,94.415,306258391.0
2005-09-19 02:45:00,94.427,94.445,94.405,94.433,343578652.0
2005-09-19 02:50:00,94.422,94.438,94.413,94.42,544307663.0
2005-09-19 02:55:00,94.41,94.428,94.397,94.4,1039061440.0
2005-09-19 03:00:00,94.405,94.425,94.395,94.42,279349279.0
2005-09-19 03:05:00,94.415,94.425,94.405,94.42,152317540.0
2005-09-19 03:10:00,94.415,94.45,94.413,94.445,816561480.0
2005-09-19 03:15:00,94.44,94.445,94.42,94.425,108841266.0
2005-09-19 03:20:00,94.425,94.432,94.375,94.375,341535151.0
2005-09-19 03:25:00,94.385,94.413,94.362,94.39,565780067.0
2005-09-19 03:30:00,94.39,94.406,94.335,94.375,745737187.0
2005-09-19 03:35:00,94.377,94.395,94.365,94.38,338868000.0
2005-09-19 03:40:00,94.37,94.43,94.37,94.415,368291298.0
2005-09-19 03:45:00,94.415,94.435,94.403,94.423,258572900.0
2005-09-19 03:50:00,94.43,94.435,94.41,94.415,307341500.0
2005-09-19 03:55:00,94.435,94.435,94.402,94.41,255345324.0
2005-09-19 04:00:00,94.41,94.435,94.395,94.403,431053059.0
2005-09-19 04:05:00,94.415,94.415,94.395,94.408,154388527.0
2005-09-19 04:10:00,94.403,94.423,94.4,94.417,666140620.0
2005-09-19 04:15:00,94.407,94.427,94.393,94.415,909419649.0
2005-09-19 04:20:00,94.417,94.439,94.405,94.41,848864405.0
2005-09-19 04:25:00,94.425,94.435,94.399,94.415,233282623.0
2005-09-19 04:30:00,94.425,94.439,94.38,94.39,295916545.0
2005-09-19 04:35:00,94.39,94.42,94.388,94.415,539597361.0
2005-09-19 04:40:00,94.405,94.425,94.395,94.405,303928745.0
2005-09-19 04:45:00,94.407,94.428,94.403,94.403,97728834.0
2005-09-19 04:50:00,94.405,94.415,94.385,94.385,114638762.0
2005-09-19 04:55:00,94.38,94.41,94.372,94.4,143486502.0
2005-09-19 05:00:00,94.392,94.405,94.378,94.388,213666725.0
2005-09-19 05:05:00,94.39,94.39,94.355,94.382,241045112.0
2005-09-19 05:10:00,94.38,94.395,94.323,94.36,1600900266.0
2005-09-19 05:15:00,94.36,94.38,94.35,94.38,509135624.0
2005-09-19 05:20:00,94.378,94.393,94.372,94.39,317293160.0
2005-09-19 05:25:00,94.385,94.385,94.35,94.35,429240848.0
2005-09-19 05:30:00,94.36,94.393,94.35,94.38,255065283.0
2005-09-19 05:35:00,94.395,94.395,94.361,94.362,356754720.0
2005-09-19 05:40:00,94.365,94.385,94.359,94.385,421781220.0
2005-09-19 05:45:00,94.375,94.386,94.325,94.385,508132332.0
2005-09-19 05:50:00,94.385,94.399,94.374,94.395,271040759.0
2005-09-19 05:55:00,94.383,94.395,94.335,94.39,340313636.0
2005-09-19 06:00:00,94.39,94.4,94.375,94.39,908296787.0
2005-09-19 06:05:00,94.395,94.395,94.38,94.39,221576992.0
2005-09-19 06:10:00,94.39,94.395,94.355,94.37,802713797.0
2005-09-19 06:15:00,94.37,94.395,94.35,94.362,149397794.0
2005-09-19 06:20:00,94.37,94.37,94.285,94.285,479356192.0
2005-09-19 06:25:00,94.28,94.313,94.277,94.3,393304357.0
2005-09-19 06:30:00,94.305,94.315,94.262,94.275,379471965.0
2005-09-19 06:35:00,94.28,94.3,94.249,94.285,976485426.0
2005-09-19 06:40:00,94.29,94.293,94.242,94.242,449039854.0
2005-09-19 06:45:00,94.25,94.272,94.205,94.24,347656774.0
2005-09-19 06:50:00,94.235,94.235,94.165,94.215,561266721.0
2005-09-19 06:55:00,94.21,94.215,94.145,94.155,486834695.0
2005-09-19 07:00:00,94.16,94.235,94.157,94.223,423850422.0
2005-09-19 07:05:00,94.225,94.287,94.215,94.285,461608855.0
2005-09-19 07:10:00,94.287,94.305,94.26,94.283,474769699.0
2005-09-19 07:15:00,94.285,94.343,94.23,94.343,322192033.0
2005-09-19 07:20:00,94.35,94.35,94.24,94.253,238068667.0
2005-09-19 07:25:00,94.253,94.302,94.215,94.235,396943905.0
2005-09-19 07:30:00,94.235,94.26,94.179,94.205,797003071.0
2005-09-19 07:35:00,94.2,94.262,94.2,94.25,618132223.0
2005-09-19 07:40:00,94.245,94.315,94.22,94.295,298807749.0
2005-09-19 07:45:00,94.295,94.332,94.284,94.332,335135671.0
2005-09-19 07:50:00,94.33,94.41,94.295,94.37,337287725.0
2005-09-19 07:55:00,94.37,94.425,94.359,94.403,367377442.0
2005-09-19 08:00:00,94.413,94.43,94.327,94.375,406312206.0
2005-09-19 08:05:00,94.37,94.393,94.285,94.378,516441980.0
2005-09-19 08:10:00,94.355,94.405,94.333,94.395,288436150.0
2005-09-19 08:15:00,94.395,94.43,94.37,94.39,393213342.0
2005-09-19 08:20:00,94.383,94.388,94.32,94.32,396633114.0
2005-09-19 08:25:00,94.31,94.355,94.264,94.34,361190873.0
2005-09-19 08:30:00,94.355,94.405,94.335,94.37,454667555.0
2005-09-19 08:35:00,94.37,94.388,94.335,94.348,414044887.0
2005-09-19 08:40:00,94.36,94.376,94.327,94.327,479525548.0
2005-09-19 08:45:00,94.32,94.345,94.258,94.32,460524130.0
2005-09-19 08:50:00,94.305,94.355,94.3,94.322,507899817.0
2005-09-19 08:55:00,94.325,94.342,94.31,94.31,408022674.0
2005-09-19 09:00:00,94.31,94.323,94.26,94.27,1054691886.0
2005-09-19 09:05:00,94.27,94.32,94.27,94.28,322565968.0
2005-09-19 09:10:00,94.27,94.305,94.22,94.24,290228948.0
2005-09-19 09:15:00,94.235,94.303,94.225,94.265,637259467.0
2005-09-19 09:20:00,94.27,94.285,94.23,94.285,686631837.0
2005-09-19 09:25:00,94.275,94.315,94.26,94.29,586976020.0
2005-09-19 09:30:00,94.29,94.325,94.268,94.305,548996783.0
2005-09-19 09:35:00,94.3,94.31,94.257,94.3,427816275.0
2005-09-19 09:40:00,94.3,94.355,94.292,94.305,290675290.0
2005-09-19 09:45:00,94.3,94.355,94.3,94.355,227662861.0
2005-09-19 09:50:00,94.365,94.375,94.335,94.343,475593293.0
2005-09-19 09:55:00,94.355,94.362,94.285,94.293,244874924.0
2005-09-19 10:00:00,94.3,94.375,94.3,94.35,270843199.0
2005-09-19 10:05:00,94.343,94.41,94.338,94.403,787302661.0
2005-09-19 10:10:00,94.387,94.425,94.34,94.39,629981805.0
2005-09-19 10:15:00,94.39,94.425,94.373,94.423,352705991.0
2005-09-19 10:20:00,94.42,94.421,94.315,94.353,251171892.0
2005-09-19 10:25:00,94.352,94.415,94.35,94.36,467670630.0
2005-09-19 10:30:00,94.357,94.435,94.351,94.385,181192879.0
2005-09-19 10:35:00,94.385,94.44,94.385,94.388,886689383.0
2005-09-19 10:40:00,94.4,94.405,94.31,94.31,943205170.0
2005-09-19 10:45:00,94.315,94.34,94.225,94.275,634943104.0
2005-09-19 10:50:00,94.295,94.36,94.245,94.325,1015388011.0
2005-09-19 10:55:00,94.308,94.36,94.3,94.32,468134709.0
2005-09-19 11:00:00,94.317,94.355,94.317,94.335,383407769.0
2005-09-19 11:05:00,94.32,94.361,94.32,94.34,889757239.0
2005-09-19 11:10:00,94.348,94.39,94.327,94.39,298667021.0
2005-09-19 11:15:00,94.39,94.395,94.35,94.372,581742199.0
2005-09-19 11:20:00,94.38,94.404,94.36,94.38,283353658.0
2005-09-19 11:25:00,94.38,94.421,94.37,94.408,1481863158.0
2005-09-19 11:30:00,94.41,94.425,94.383,94.383,436867381.0
2005-09-19 11:35:00,94.383,94.383,94.332,94.355,862706608.0
2005-09-19 11:40:00,94.355,94.371,94.308,94.36,563628332.0
2005-09-19 11:45:00,94.36,94.374,94.318,94.36,504049905.0
2005-09-19 11:50:00,94.355,94.385,94.354,94.38,662829877.0
2005-09-19 11:55:00,94.385,94.391,94.36,94.375,681680032.0
2005-09-19 12:00:00,94.385,94.4,94.35,94.373,1092167582.0
2005-09-19 12:05:00,94.383,94.404,94.337,94.395,550332319.0
2005-09-19 12:10:00,94.382,94.43,94.357,94.4,591852823.0
2005-09-19 12:15:00,94.4,94.41,94.335,94.395,158637082.0
2005-09-19 12:20:00,94.38,94.406,94.36,94.36,466284927.0
2005-09-19 12:25:00,94.345,94.35,94.303,94.34,267326669.0
2005-09-19 12:30:00,94.332,94.354,94.3,94.345,493537685.0
2005-09-19 12:35:00,94.345,94.365,94.225,94.285,1114855218.0
2005-09-19 12:40:00,94.292,94.305,94.268,94.272,415004048.0
2005-09-19 12:45:00,94.272,94.295,94.212,94.26,365872494.0
2005-09-19 12:50:00,94.265,94.285,94.215,94.215,574709331.0
2005-09-19 12:55:00,94.25,94.33,94.245,94.33,927791270.0
2005-09-19 13:00:00,94.337,94.347,94.3,94.335,306733868.0
2005-09-19 13:05:00,94.328,94.345,94.25,94.255,482242118.0
2005-09-19 13:10:00,94.263,94.29,94.235,94.29,745661369.0
2005-09-19 13:15:00,94.313,94.345,94.28,94.313,657224806.0
2005-09-19 13:20:00,94.305,94.333,94.28,94.293,286778595.0
2005-09-19 13:25:00,94.3,94.32,94.24,94.27,397259838.0
2005-09-19 13:30:00,94.275,94.285,94.205,94.255,1384681667.0
2005-09-19 13:35:00,94.27,94.313,94.258,94.308,353005473.0
2005-09-19 13:40:00,94.305,94.352,94.3,94.315,338709909.0
2005-09-19 13:45:00,94.325,94.35,94.281,94.35,466727889.0
2005-09-19 13:50:00,94.345,94.385,94.295,94.295,382573288.0
2005-09-19 13:55:00,94.34,94.387,94.309,94.375,326233458.0
2005-09-19 14:00:00,94.37,94.456,94.37,94.42,439949117.0
2005-09-19 14:05:00,94.41,94.487,94.405,94.46,391365172.0
2005-09-19 14:10:00,94.465,94.515,94.453,94.493,925766757.0
2005-09-19 14:15:00,94.5,94.515,94.445,94.485,959391540.0
2005-09-19 14:20:00,94.467,94.483,94.433,94.465,404684654.0
2005-09-19 14:25:00,94.465,94.535,94.46,94.48,428356881.0
2005-09-19 14:30:00,94.485,94.543,94.485,94.525,443718268.0
2005-09-19 14:35:00,94.535,94.54,94.482,94.49,379817772.0
2005-09-19 14:40:00,94.48,94.54,94.48,94.51,328411743.0
2005-09-19 14:45:00,94.52,94.544,94.477,94.513,404064526.0
2005-09-19 14:50:00,94.525,94.563,94.524,94.547,662925811.0
2005-09-19 14:55:00,94.563,94.583,94.517,94.58,608751185.0
2005-09-19 15:00:00,94.58,94.73,94.58,94.687,330741467.0
2005-09-19 15:05:00,94.685,94.7,94.625,94.677,308469379.0
2005-09-19 15:10:00,94.675,94.693,94.593,94.64,523439622.0
2005-09-19 15:15:00,94.645,94.65,94.547,94.57,464475431.0
2005-09-19 15:20:00,94.577,94.613,94.575,94.59,494650898.0
2005-09-19 15:25:00,94.595,94.615,94.54,94.61,720000436.0
2005-09-19 15:30:00,94.61,94.623,94.582,94.603,130000640.0
2005-09-19 15:35:00,94.6,94.611,94.56,94.59,293323857.0
2005-09-19 15:40:00,94.595,94.73,94.59,94.675,871893864.0
2005-09-19 15:45:00,94.675,94.78,94.66,94.755,530249159.0
2005-09-19 15:50:00,94.76,94.805,94.745,94.775,362179628.0
2005-09-19 15:55:00,94.788,94.93,94.76,94.92,1597128822.0
2005-09-19 16:00:00,94.92,94.92,94.835,94.855,552489840.0
2005-09-19 16:05:00,94.86,94.925,94.832,94.925,926044059.0
2005-09-19 16:10:00,94.903,94.92,94.85,94.865,690368668.0
2005-09-19 16:15:00,94.852,94.915,94.84,94.865,450328954.0
2005-09-19 16:20:00,94.88,94.88,94.803,94.808,154233113.0
2005-09-19 16:25:00,94.825,94.84,94.735,94.812,474265544.0
2005-09-19 16:30:00,94.82,94.943,94.8,94.885,548042177.0
2005-09-19 16:35:00,94.88,94.926,94.865,94.865,292415985.0
2005-09-19 16:40:00,94.87,94.879,94.812,94.84,434980827.0
2005-09-19 16:45:00,94.83,94.88,94.821,94.863,563317238.0
2005-09-19 16:50:00,94.855,94.888,94.81,94.845,1076715083.0
2005-09-19 16:55:00,94.85,94.935,94.797,94.935,961564685.0
2005-09-19 17:00:00,94.94,94.942,94.865,94.91,1285077227.0
2005-09-19 17:05:00,94.91,95.0,94.905,94.965,398594449.0
2005-09-19 17:10:00,94.975,95.043,94.932,94.96,1189373764.0
2005-09-19 17:15:00,94.975,95.015,94.95,94.99,993192723.0
2005-09-19 17:20:00,94.983,95.06,94.92,95.04,523908247.0
2005-09-19 17:25:00,95.04,95.15,95.04,95.112,337699355.0
2005-09-19 17:30:00,95.125,95.135,95.04,95.047,1091643397.0
2005-09-19 17:35:00,95.032,95.068,94.96,94.96,422515712.0
2005-09-19 17:40:00,94.955,94.995,94.935,94.98,288789950.0
2005-09-19 17:45:00,94.983,95.032,94.953,95.01,545946416.0
2005-09-19 17:50:00,95.0,95.085,95.0,95.075,367167102.0
2005-09-19 17:55:00,95.085,95.18,95.085,95.18,524260539.0
2005-09-19 18:00:00,95.173,95.173,95.12,95.145,1177911633.0
2005-09-19 18:05:00,95.145,95.275,95.145,95.225,914617977.0
2005-09-19 18:10:00,95.223,95.31,95.21,95.29,715858450.0
2005-09-19 18:15:00,95.3,95.375,95.28,95.335,429398475.0
2005-09-19 18:20:00,95.34,95.341,95.26,95.29,461320269.0
2005-09-19 18:25:00,95.29,95.308,95.255,95.29,388743799.0
2005-09-19 18:30:00,95.287,95.335,95.255,95.318,434512026.0
2005-09-19 18:35:00,95.32,95.345,95.295,95.315,340427263.0
2005-09-19 18:40:00,95.315,95.33,95.275,95.275,742041037.0
2005-09-19 18:45:00,95.305,95.344,95.288,95.343,203573659.0
2005-09-19 18:50:00,95.35,95.425,95.35,95.415,446710373.0
2005-09-19 18:55:00,95.413,95.47,95.386,95.42,425051025.0
2005-09-19 19:00:00,95.41,95.44,95.388,95.4,283344329.0
2005-09-19 19:05:00,95.395,95.46,95.361,95.435,268313734.0
2005-09-19 19:10:00,95.44,95.45,95.399,95.415,426663659.0
2005-09-19 19:15:00,95.415,95.415,95.363,95.38,441423868.0
2005-09-19 19:20:00,95.385,95.389,95.332,95.382,769701310.0
2005-09-19 19:25:00,95.39,95.431,95.345,95.42,918607808.0
2005-09-19 19:30:00,95.42,95.435,95.383,95.41,394198657.0
2005-09-19 19:35:00,95.41,95.42,95.347,95.4,796243997.0
2005-09-19 19:40:00,95.395,95.42,95.37,95.395,395883117.0
2005-09-19 19:45:00,95.4,95.4,95.375,95.39,179567904.0
2005-09-19 19:50:00,95.383,95.48,95.378,95.48,560204911.0
2005-09-19 19:55:00,95.47,95.506,95.453,95.465,443354595.0
2005-09-19 20:00:00,95.475,95.48,95.38,95.39,415452466.0
2005-09-19 20:05:00,95.395,95.435,95.393,95.425,791198758.0
2005-09-19 20:10:00,95.415,95.439,95.379,95.383,210342542.0
2005-09-19 20:15:00,95.385,95.408,95.38,95.397,391877971.0
2005-09-19 20:20:00,95.393,95.412,95.355,95.395,588722792.0
2005-09-19 20:25:00,95.395,95.436,95.385,95.41,394611608.0
2005-09-19 20:30:00,95.415,95.45,95.38,95.4,446815065.0
2005-09-19 20:35:00,95.392,95.423,95.365,95.41,606131483.0
2005-09-19 20:40:00,95.405,95.445,95.348,95.39,1722047768.0
2005-09-19 20:45:00,95.395,95.4,95.345,95.382,535017177.0
2005-09-19 20:50:00,95.395,95.409,95.369,95.383,319344728.0
2005-09-19 20:55:00,95.385,95.399,95.355,95.38,436262665.0
2005-09-19 21:00:00,95.385,95.4,95.362,95.38,509624829.0
2005-09-19 21:05:00,95.385,95.417,95.375,95.39,401192344.0
2005-09-19 21:10:00,95.39,95.405,95.376,95.385,192384272.0
2005-09-19 21:15:00,95.39,95.41,95.38,95.392,521144735.0
2005-09-19 21:20:00,95.4,95.415,95.345,95.385,492299876.0
2005-09-19 21:25:00,95.395,95.398,95.333,95.377,576136736.0
2005-09-19 21:30:00,95.365,95.382,95.319,95.355,551108893.0
2005-09-19 21:35:00,95.34,95.395,95.323,95.37,405980022.0
2005-09-19 21:40:00,95.363,95.435,95.355,95.355,404996790.0
2005-09-19 21:45:00,95.385,95.404,95.315,95.395,147094569.0
2005-09-19 21:50:00,95.385,95.4,95.345,95.355,569952054.0
2005-09-19 21:55:00,95.365,95.374,95.34,95.355,241528309.0
2005-09-19 22:00:00,95.34,95.36,95.303,95.335,775583855.0
2005-09-19 22:05:00,95.345,95.365,95.33,95.353,235558956.0
2005-09-19 22:10:00,95.34,95.361,95.315,95.33,560489922.0
2005-09-19 22:15:00,95.34,95.36,95.297,95.328,292455082.0
2005-09-19 22:20:00,95.325,95.35,95.31,95.32,407225111.0
2005-09-19 22:25:00,95.325,95.358,95.325,95.35,438441367.0
2005-09-19 22:30:00,95.345,95.4,95.32,95.32,562467420.0
2005-09-19 22:35:00,95.285,95.367,95.285,95.343,265709809.0
2005-09-19 22:40:00,95.34,95.415,95.34,95.372,323022164.0
2005-09-19 22:45:00,95.375,95.4,95.353,95.393,307642070.0
2005-09-19 22:50:00,95.398,95.413,95.342,95.412,600055313.0
2005-09-19 22:55:00,95.42,95.475,95.405,95.46,232866634.0
2005-09-19 23:20:00,95.458,95.465,95.435,95.45,367392626.0
2005-09-19 23:25:00,95.435,95.49,95.435,95.487,406830150.0
2005-09-19 23:30:00,95.483,95.483,95.4,95.42,302318785.0
2005-09-19 23:35:00,95.405,95.44,95.373,95.422,214770536.0
2005-09-19 23:40:00,95.42,95.44,95.403,95.425,342206283.0
2005-09-19 23:45:00,95.427,95.433,95.411,95.433,425845262.0
2005-09-19 23:50:00,95.43,95.43,95.387,95.39,280019655.0
2005-09-19 23:55:00,95.39,95.42,95.38,95.41,971186436.0
2005-09-20 00:00:00,95.415,95.455,95.407,95.45,317164264.0
2005-09-20 00:05:00,95.44,95.447,95.42,95.42,139258154.0
2005-09-20 00:10:00,95.415,95.455,95.405,95.455,825826237.0
2005-09-20 00:15:00,95.442,95.485,95.44,95.455,141157927.0
2005-09-20 00:20:00,95.455,95.47,95.425,95.465,446257855.0
2005-09-20 00:25:00,95.465,95.465,95.435,95.46,295117864.0
2005-09-20 00:30:00,95.45,95.5,95.425,95.46,333900973.0
2005-09-20 00:35:00,95.465,95.488,95.443,95.46,386060274.0
2005-09-20 00:40:00,95.458,95.47,95.44,95.47,159872637.0
2005-09-20 00:45:00,95.462,95.462,95.393,95.393,75718259.0
2005-09-20 00:50:00,95.37,95.39,95.332,95.375,269455192.0
2005-09-20 00:55:00,95.39,95.399,95.28,95.315,321556190.0
2005-09-20 01:00:00,95.32,95.355,95.305,95.34,572638462.0
2005-09-20 01:05:00,95.335,95.375,95.335,95.35,278532443.0
2005-09-20 01:20:00,95.355,95.355,95.32,95.35,239322312.0
2005-09-20 01:25:00,95.35,95.415,95.34,95.405,790935784.0
2005-09-20 01:30:00,95.4,95.403,95.346,95.35,223129384.0
2005-09-20 01:35:00,95.35,95.375,95.343,95.363,238811822.0
2005-09-20 01:40:00,95.352,95.465,95.352,95.465,402169129.0
2005-09-20 01:45:00,95.455,95.46,95.38,95.385,214301452.0
2005-09-20 01:50:00,95.39,95.455,95.39,95.425,372876251.0
2005-09-20 01:55:00,95.425,95.474,95.41,95.47,385227236.0
2005-09-20 02:00:00,95.47,95.509,95.45,95.495,392556664.0
2005-09-20 02:05:00,95.505,95.545,95.498,95.5,381037721.0
2005-09-20 02:10:00,95.495,95.525,95.452,95.465,217437705.0
2005-09-20 02:15:00,95.475,95.495,95.435,95.462,400233728.0
2005-09-20 02:20:00,95.463,95.475,95.4,95.44,230893913.0
2005-09-20 02:25:00,95.44,95.452,95.415,95.425,329461227.0
2005-09-20 02:30:00,95.415,95.448,95.415,95.44,855259408.0
2005-09-20 02:35:00,95.44,95.465,95.395,95.465,321854653.0
2005-09-20 02:40:00,95.44,95.45,95.377,95.377,1015880280.0
2005-09-20 02:45:00,95.39,95.435,95.379,95.43,295327337.0
2005-09-20 02:50:00,95.428,95.48,95.385,95.385,377041606.0
2005-09-20 02:55:00,95.4,95.415,95.315,95.33,586275192.0
2005-09-20 03:00:00,95.335,95.394,95.24,95.27,372684764.0
2005-09-20 03:05:00,95.245,95.33,95.245,95.33,267130760.0
2005-09-20 03:10:00,95.323,95.323,95.245,95.275,206311055.0
2005-09-20 03:15:00,95.275,95.293,95.24,95.258,324159269.0
2005-09-20 03:20:00,95.27,95.27,95.173,95.175,376986561.0
2005-09-20 03:25:00,95.19,95.24,95.147,95.18,309923776.0
2005-09-20 03:30:00,95.19,95.218,95.185,95.205,208728112.0
2005-09-20 03:35:00,95.215,95.219,95.125,95.185,435969096.0
2005-09-20 03:40:00,95.195,95.215,95.15,95.202,136994373.0
2005-09-20 03:45:00,95.215,95.24,95.197,95.215,852039045.0
2005-09-20 03:50:00,95.22,95.25,95.203,95.22,142410667.0
2005-09-20 03:55:00,95.23,95.245,95.202,95.205,315172751.0
2005-09-20 04:00:00,95.2,95.28,95.2,95.24,995890919.0
2005-09-20 04:05:00,95.26,95.271,95.24,95.252,443650565.0
2005-09-20 04:10:00,95.263,95.305,95.24,95.297,452200583.0
2005-09-20 04:15:00,95.295,95.325,95.265,95.29,328300220.0
2005-09-20 04:20:00,95.292,95.31,95.266,95.295,214468625.0
2005-09-20 04:25:00,95.3,95.325,95.285,95.303,285633589.0
2005-09-20 04:30:00,95.307,95.31,95.265,95.265,420171860.0
2005-09-20 04:35:00,95.28,95.305,95.265,95.268,361950567.0
2005-09-20 04:40:00,95.255,95.295,95.255,95.295,331619260.0
2005-09-20 04:45:00,95.275,95.29,95.257,95.27,70107768.0
2005-09-20 04:50:00,95.263,95.263,95.23,95.255,342939829.0
2005-09-20 04:55:00,95.245,95.305,95.245,95.27,197781954.0
2005-09-20 05:00:00,95.27,95.31,95.265,95.31,235429710.0
2005-09-20 05:05:00,95.302,95.32,95.3,95.308,518018262.0
2005-09-20 05:10:00,95.303,95.315,95.292,95.305,296565732.0
2005-09-20 05:15:00,95.302,95.318,95.287,95.29,320440978.0
2005-09-20 05:20:00,95.293,95.314,95.255,95.255,260578210.0
2005-09-20 05:25:00,95.29,95.315,95.288,95.31,488289075.0
2005-09-20 05:30:00,95.3,95.31,95.272,95.285,427944154.0
2005-09-20 05:35:00,95.28,95.301,95.26,95.275,392225320.0
2005-09-20 05:40:00,95.278,95.286,95.255,95.27,291812016.0
2005-09-20 05:45:00,95.26,95.302,95.26,95.28,581612714.0
2005-09-20 05:50:00,95.293,95.312,95.275,95.295,243187096.0
2005-09-20 05:55:00,95.285,95.321,95.259,95.31,735183616.0
2005-09-20 06:00:00,95.32,95.32,95.268,95.285,261405035.0
2005-09-20 06:05:00,95.275,95.285,95.255,95.275,507164204.0
2005-09-20 06:10:00,95.285,95.285,95.203,95.245,146999606.0
2005-09-20 06:15:00,95.235,95.265,95.223,95.243,408159299.0
2005-09-20 06:20:00,95.25,95.27,95.195,95.2,395948862.0
2005-09-20 06:25:00,95.205,95.227,95.162,95.205,549189401.0
2005-09-20 06:30:00,95.217,95.224,95.185,95.205,567426772.0
2005-09-20 06:35:00,95.205,95.235,95.165,95.22,505962145.0
2005-09-20 06:40:00,95.212,95.225,95.198,95.2,556802927.0
2005-09-20 06:45:00,95.195,95.215,95.19,95.2,198002604.0
2005-09-20 06:50:00,95.22,95.23,95.187,95.195,391659786.0
2005-09-20 06:55:00,95.2,95.225,95.189,95.225,511053545.0
2005-09-20 07:00:00,95.22,95.275,95.217,95.265,452812113.0
2005-09-20 07:05:00,95.253,95.295,95.247,95.265,331606163.0
2005-09-20 07:10:00,95.252,95.27,95.242,95.245,579940941.0
2005-09-20 07:15:00,95.24,95.267,95.224,95.265,1662087220.0
2005-09-20 07:20:00,95.27,95.275,95.225,95.262,593448141.0
2005-09-20 07:25:00,95.27,95.31,95.255,95.275,442513130.0
2005-09-20 07:30:00,95.28,95.285,95.227,95.265,405380446.0
2005-09-20 07:35:00,95.265,95.292,95.225,95.233,631504971.0
2005-09-20 07:40:00,95.227,95.265,95.215,95.25,383974582.0
2005-09-20 07:45:00,95.253,95.29,95.225,95.275,207781967.0
2005-09-20 07:50:00,95.285,95.305,95.265,95.265,798595056.0
2005-09-20 07:55:00,95.26,95.29,95.245,95.285,424615306.0
2005-09-20 08:00:00,95.275,95.285,95.205,95.21,425708374.0
2005-09-20 08:05:00,95.22,95.236,95.2,95.223,531416974.0
2005-09-20 08:10:00,95.23,95.24,95.19,95.24,182146462.0
2005-09-20 08:15:00,95.235,95.265,95.22,95.245,400822824.0
2005-09-20 08:20:00,95.24,95.259,95.193,95.24,745347740.0
2005-09-20 08:25:00,95.24,95.24,95.13,95.13,380844065.0
2005-09-20 08:30:00,95.13,95.23,95.1,95.23,893782636.0
2005-09-20 08:35:00,95.222,95.233,95.15,95.195,751998578.0
2005-09-20 08:40:00,95.2,95.225,95.135,95.175,435600040.0
2005-09-20 08:45:00,95.175,95.185,95.145,95.16,339377897.0
2005-09-20 08:50:00,95.155,95.2,95.133,95.185,260018480.0
2005-09-20 08:55:00,95.19,95.27,95.165,95.21,274707404.0
2005-09-20 09:00:00,95.21,95.239,95.165,95.183,429494790.0
2005-09-20 09:05:00,95.205,95.25,95.18,95.22,440764919.0
2005-09-20 09:10:00,95.213,95.243,95.203,95.215,197612177.0
2005-09-20 09:15:00,95.185,95.256,95.155,95.155,717257942.0
2005-09-20 09:20:00,95.175,95.218,95.153,95.19,327481318.0
2005-09-20 09:25:00,95.188,95.23,95.176,95.197,451774023.0
2005-09-20 09:30:00,95.21,95.28,95.188,95.28,405734246.0
2005-09-20 09:35:00,95.27,95.321,95.27,95.32,455431036.0
2005-09-20 09:40:00,95.305,95.32,95.27,95.29,416400671.0
2005-09-20 09:45:00,95.28,95.335,95.275,95.323,719800068.0
2005-09-20 09:50:00,95.315,95.375,95.305,95.325,910497501.0
2005-09-20 09:55:00,95.325,95.38,95.22,95.233,1149987599.0
2005-09-20 10:00:00,95.23,95.264,95.12,95.175,499223437.0
2005-09-20 10:05:00,95.165,95.21,95.163,95.18,377708728.0
2005-09-20 10:10:00,95.19,95.215,95.173,95.173,562344458.0
2005-09-20 10:15:00,95.17,95.228,95.165,95.205,284874000.0
2005-09-20 10:20:00,95.21,95.247,95.185,95.222,414984274.0
2005-09-20 10:25:00,95.227,95.23,95.192,95.225,1116391572.0
2005-09-20 10:30:00,95.212,95.24,95.193,95.21,323171262.0
2005-09-20 10:35:00,95.2,95.231,95.193,95.193,541923622.0
2005-09-20 10:40:00,95.21,95.212,95.18,95.195,934411587.0
2005-09-20 10:45:00,95.19,95.325,95.18,95.325,1182529806.0
2005-09-20 10:50:00,95.315,95.335,95.283,95.3,379276726.0
2005-09-20 10:55:00,95.3,95.325,95.275,95.29,1335498563.0
2005-09-20 11:00:00,95.295,95.325,95.27,95.31,928482191.0
2005-09-20 11:05:00,95.305,95.365,95.295,95.345,1056323777.0
2005-09-20 11:10:00,95.353,95.367,95.296,95.36,574254374.0
2005-09-20 11:15:00,95.36,95.4,95.345,95.37,434189333.0
2005-09-20 11:20:00,95.365,95.4,95.35,95.35,287574271.0
2005-09-20 11:25:00,95.355,95.363,95.327,95.34,564041990.0
2005-09-20 11:30:00,95.332,95.395,95.288,95.395,456447744.0
2005-09-20 11:35:00,95.398,95.4,95.35,95.35,156775906.0
2005-09-20 11:40:00,95.355,95.36,95.29,95.312,470440112.0
2005-09-20 11:45:00,95.315,95.351,95.315,95.333,739014380.0
2005-09-20 11:50:00,95.335,95.363,95.335,95.34,956574123.0
2005-09-20 11:55:00,95.335,95.39,95.32,95.39,524578148.0
2005-09-20 12:00:00,95.4,95.4,95.325,95.348,1676128138.0
2005-09-20 12:05:00,95.335,95.387,95.335,95.35,362944230.0
2005-09-20 12:10:00,95.345,95.367,95.329,95.355,520826061.0
2005-09-20 12:15:00,95.355,95.41,95.34,95.385,922232665.0
2005-09-20 12:20:00,95.39,95.413,95.36,95.41,283100113.0
2005-09-20 12:25:00,95.403,95.435,95.373,95.41,137606131.0
2005-09-20 12:30:00,95.41,95.425,95.371,95.405,774496295.0
2005-09-20 12:35:00,95.4,95.418,95.367,95.367,495648678.0
2005-09-20 12:40:00,95.36,95.42,95.348,95.415,436727553.0
2005-09-20 12:45:00,95.41,95.438,95.35,95.365,514649424.0
2005-09-20 12:50:00,95.367,95.392,95.265,95.385,302610385.0
2005-09-20 12:55:00,95.387,95.45,95.363,95.45,327766788.0
2005-09-20 13:00:00,95.45,95.5,95.325,95.353,596685707.0
2005-09-20 13:05:00,95.357,95.375,95.305,95.305,668003645.0
2005-09-20 13:10:00,95.293,95.355,95.261,95.29,416901716.0
2005-09-20 13:15:00,95.29,95.39,95.29,95.36,305800457.0
2005-09-20 13:20:00,95.37,95.382,95.305,95.345,370216873.0
2005-09-20 13:25:00,95.325,95.39,95.305,95.335,457580819.0
2005-09-20 13:30:00,95.33,95.44,95.33,95.385,408960181.0
2005-09-20 13:35:00,95.385,95.416,95.385,95.407,412199855.0
2005-09-20 13:40:00,95.415,95.457,95.333,95.43,977577177.0
2005-09-20 13:45:00,95.433,95.463,95.413,95.455,877725659.0
2005-09-20 13:50:00,95.45,95.485,95.432,95.45,393650011.0
2005-09-20 13:55:00,95.46,95.505,95.405,95.46,447206442.0
2005-09-20 14:00:00,95.475,95.512,95.46,95.5,309369185.0
2005-09-20 14:05:00,95.485,95.515,95.442,95.445,388607584.0
2005-09-20 14:10:00,95.46,95.515,95.417,95.515,465857132.0
2005-09-20 14:15:00,95.505,95.525,95.47,95.485,330109579.0
2005-09-20 14:20:00,95.478,95.485,95.377,95.41,358239675.0
2005-09-20 14:25:00,95.395,95.445,95.375,95.415,1395760367.0
2005-09-20 14:30:00,95.41,95.41,95.335,95.41,401917136.0
2005-09-20 14:35:00,95.403,95.462,95.385,95.455,294673440.0
2005-09-20 14:40:00,95.463,95.483,95.413,95.483,620612237.0
2005-09-20 14:45:00,95.48,95.543,95.46,95.543,733334423.0
2005-09-20 14:50:00,95.535,95.552,95.478,95.478,465789502.0
2005-09-20 14:55:00,95.485,95.565,95.485,95.547,292447788.0
2005-09-20 15:00:00,95.55,95.605,95.55,95.56,925550799.0
2005-09-20 15:05:00,95.565,95.633,95.542,95.615,545006889.0
2005-09-20 15:10:00,95.61,95.61,95.49,95.532,361263486.0
2005-09-20 15:15:00,95.532,95.56,95.485,95.492,421777008.0
2005-09-20 15:20:00,95.485,95.525,95.433,95.525,1150055299.0
2005-09-20 15:25:00,95.525,95.533,95.453,95.502,489055001.0
2005-09-20 15:30:00,95.51,95.51,95.473,95.485,268817690.0
2005-09-20 15:35:00,95.49,95.51,95.45,95.45,550649787.0
2005-09-20 15:40:00,95.465,95.48,95.325,95.36,161919480.0
2005-09-20 15:45:00,95.345,95.395,95.312,95.312,578543574.0
2005-09-20 15:50:00,95.345,95.345,95.225,95.283,566222260.0
2005-09-20 15:55:00,95.273,95.307,95.26,95.265,1083105222.0
2005-09-20 16:00:00,95.255,95.275,95.21,95.275,654508733.0
2005-09-20 16:05:00,95.27,95.27,95.163,95.185,680229962.0
2005-09-20 16:10:00,95.19,95.234,95.172,95.19,500196884.0
2005-09-20 16:15:00,95.2,95.26,95.195,95.235,584699450.0
2005-09-20 16:20:00,95.245,95.285,95.225,95.263,838349072.0
2005-09-20 16:25:00,95.253,95.325,95.245,95.3,438657216.0
2005-09-20 16:30:00,95.298,95.34,95.273,95.29,1569772018.0
2005-09-20 16:35:00,95.29,95.3,95.22,95.22,267892527.0
2005-09-20 16:40:00,95.212,95.295,95.212,95.27,586219641.0
2005-09-20 16:45:00,95.27,95.32,95.252,95.278,279385335.0
2005-09-20 16:50:00,95.27,95.31,95.25,95.29,889011385.0
2005-09-20 16:55:00,95.29,95.335,95.255,95.307,315132651.0
2005-09-20 17:00:00,95.31,95.31,95.218,95.218,478327777.0
2005-09-20 17:05:00,95.225,95.255,95.195,95.245,1017787722.0
2005-09-20 17:10:00,95.235,95.31,95.197,95.265,670691846.0
2005-09-20 17:15:00,95.26,95.29,95.223,95.25,934188591.0
2005-09-20 17:20:00,95.238,95.285,95.222,95.225,837439606.0
2005-09-20 17:25:00,95.245,95.304,95.193,95.247,190292240.0
2005-09-20 17:30:00,95.25,95.315,95.245,95.262,425661464.0
2005-09-20 17:35:00,95.263,95.312,95.245,95.265,258872704.0
2005-09-20 17:40:00,95.263,95.315,95.253,95.27,351247777.0
2005-09-20 17:45:00,95.28,95.315,95.255,95.277,544105970.0
2005-09-20 17:50:00,95.283,95.3,95.25,95.273,791729901.0
2005-09-20 17:55:00,95.28,95.321,95.265,95.27,274415376.0
2005-09-20 18:00:00,95.263,95.343,95.263,95.315,244189702.0
2005-09-20 18:05:00,95.303,95.331,95.278,95.325,456033723.0
2005-09-20 18:10:00,95.315,95.37,95.295,95.35,233326982.0
2005-09-20 18:15:00,95.355,95.405,95.335,95.37,916151947.0
2005-09-20 18:20:00,95.37,95.41,95.355,95.38,435632564.0
2005-09-20 18:25:00,95.385,95.443,95.38,95.42,550947830.0
2005-09-20 18:30:00,95.41,95.455,95.392,95.415,483899131.0
2005-09-20 18:35:00,95.415,95.43,95.399,95.43,616124625.0
2005-09-20 18:40:00,95.425,95.505,95.405,95.485,635928998.0
2005-09-20 18:45:00,95.48,95.5,95.453,95.47,290658692.0
2005-09-20 18:50:00,95.48,95.48,95.445,95.47,338864101.0
2005-09-20 18:55:00,95.47,95.485,95.448,95.46,1092086926.0
2005-09-20 19:00:00,95.46,95.471,95.407,95.415,426388804.0
2005-09-20 19:05:00,95.412,95.412,95.345,95.345,501348530.0
2005-09-20 19:10:00,95.36,95.365,95.309,95.35,475359101.0
2005-09-20 19:15:00,95.357,95.365,95.325,95.34,457740045.0
2005-09-20 19:20:00,95.328,95.38,95.311,95.35,424300706.0
2005-09-20 19:25:00,95.35,95.405,95.333,95.395,448979145.0
2005-09-20 19:30:00,95.39,95.429,95.339,95.4,352816753.0
2005-09-20 19:35:00,95.41,95.412,95.37,95.383,361000702.0
2005-09-20 19:40:00,95.39,95.425,95.37,95.425,403229465.0
2005-09-20 19:45:00,95.425,95.45,95.402,95.405,285856617.0
2005-09-20 19:50:00,95.418,95.485,95.417,95.47,521485632.0
2005-09-20 19:55:00,95.475,95.475,95.392,95.443,340999175.0
2005-09-20 20:00:00,95.433,95.472,95.403,95.44,369829196.0
2005-09-20 20:05:00,95.432,95.443,95.39,95.39,255903291.0
2005-09-20 20:10:00,95.392,95.417,95.355,95.365,341327226.0
2005-09-20 20:15:00,95.365,95.452,95.36,95.405,301000617.0
2005-09-20 20:20:00,95.41,95.55,95.4,95.48,604522721.0
2005-09-20 20:25:00,95.495,95.675,95.495,95.655,809366753.0
2005-09-20 20:30:00,95.645,95.735,95.612,95.703,391082076.0
2005-09-20 20:35:00,95.703,95.76,95.7,95.73,297761973.0
2005-09-20 20:40:00,95.723,95.728,95.68,95.685,333118838.0
2005-09-20 20:45:00,95.683,95.723,95.665,95.717,487593536.0
2005-09-20 20:50:00,95.705,95.723,95.675,95.675,458829005.0
2005-09-20 20:55:00,95.69,95.705,95.61,95.65,410189698.0
2005-09-20 21:00:00,95.665,95.685,95.64,95.68,444112841.0
2005-09-20 21:05:00,95.685,95.725,95.662,95.725,571799093.0
2005-09-20 21:10:00,95.73,95.733,95.663,95.69,352453246.0
2005-09-20 21:15:00,95.682,95.715,95.675,95.7,445079825.0
2005-09-20 21:20:00,95.695,95.735,95.68,95.68,974846040.0
2005-09-20 21:25:00,95.675,95.721,95.675,95.695,371273680.0
2005-09-20 21:30:00,95.69,95.709,95.653,95.66,402401453.0
2005-09-20 21:35:00,95.665,95.673,95.632,95.66,467468725.0
2005-09-20 21:40:00,95.652,95.678,95.64,95.653,206514240.0
2005-09-20 21:45:00,95.65,95.69,95.648,95.67,772307579.0
2005-09-20 21:50:00,95.67,95.675,95.615,95.615,268863659.0
2005-09-20 21:55:00,95.62,95.66,95.605,95.62,885842105.0
2005-09-20 22:00:00,95.62,95.625,95.565,95.603,343951930.0
2005-09-20 22:05:00,95.615,95.645,95.575,95.645,270025023.0
2005-09-20 22:10:00,95.645,95.67,95.575,95.645,503459313.0
2005-09-20 22:15:00,95.665,95.678,95.633,95.635,394460812.0
2005-09-20 22:20:00,95.632,95.665,95.585,95.585,351787358.0
2005-09-20 22:25:00,95.57,95.615,95.56,95.6,266012932.0
2005-09-20 22:30:00,95.59,95.665,95.59,95.645,416446783.0
2005-09-20 22:35:00,95.65,95.655,95.6,95.638,340542339.0
2005-09-20 22:40:00,95.63,95.63,95.593,95.61,514649455.0
2005-09-20 22:45:00,95.61,95.621,95.566,95.6,1581767549.0
2005-09-20 22:50:00,95.602,95.625,95.573,95.58,251595583.0
2005-09-20 22:55:00,95.588,95.6,95.567,95.582,219875510.0
2005-09-20 23:20:00,95.585,95.69,95.585,95.67,148088485.0
2005-09-20 23:25:00,95.67,95.745,95.665,95.725,306817965.0
2005-09-20 23:30:00,95.735,95.75,95.667,95.705,239445115.0
2005-09-20 23:35:00,95.7,95.775,95.69,95.747,1027252667.0
2005-09-20 23:40:00,95.755,95.773,95.72,95.737,951471379.0
2005-09-20 23:45:00,95.747,95.747,95.71,95.713,646824886.0
2005-09-20 23:50:00,95.718,95.745,95.695,95.725,147699747.0
2005-09-20 23:55:00,95.713,95.725,95.705,95.72,377252284.0
2005-09-21 00:00:00,95.72,95.74,95.705,95.735,242955870.0
2005-09-21 00:05:00,95.715,95.805,95.703,95.75,294997270.0
2005-09-21 00:10:00,95.743,95.777,95.712,95.765,252811291.0
2005-09-21 00:15:00,95.765,95.766,95.72,95.72,373189078.0
2005-09-21 00:20:00,95.73,95.743,95.707,95.707,331351881.0
2005-09-21 00:25:00,95.705,95.73,95.645,95.7,734011911.0
2005-09-21 00:30:00,95.71,95.733,95.68,95.705,571010247.0
2005-09-21 00:35:00,95.695,95.72,95.689,95.695,405560055.0
2005-09-21 00:40:00,95.695,95.735,95.689,95.71,98191222.0
2005-09-21 00:45:00,95.715,95.715,95.685,95.695,852325279.0
2005-09-21 00:50:00,95.7,95.74,95.7,95.715,146339096.0
2005-09-21 00:55:00,95.72,95.736,95.696,95.705,280826731.0
2005-09-21 01:00:00,95.7,95.74,95.695,95.72,1087031299.0
2005-09-21 01:05:00,95.72,95.74,95.71,95.712,511499313.0
2005-09-21 01:10:00,95.723,95.723,95.675,95.717,331781081.0
2005-09-21 01:15:00,95.715,95.725,95.7,95.71,317983371.0
2005-09-21 01:20:00,95.702,95.715,95.653,95.653,217311430.0
2005-09-21 01:25:00,95.66,95.691,95.64,95.643,235752074.0
2005-09-21 01:30:00,95.647,95.662,95.63,95.645,447537471.0
2005-09-21 01:35:00,95.66,95.682,95.645,95.655,400539086.0
2005-09-21 01:40:00,95.65,95.675,95.63,95.643,399313601.0
2005-09-21 01:45:00,95.65,95.663,95.59,95.61,333577937.0
2005-09-21 01:50:00,95.615,95.665,95.602,95.655,318349932.0
2005-09-21 01:55:00,95.657,95.658,95.628,95.635,409730282.0
2005-09-21 02:00:00,95.635,95.695,95.602,95.687,360718218.0
2005-09-21 02:05:00,95.685,95.7,95.653,95.695,307690420.0
2005-09-21 02:10:00,95.69,95.7,95.666,95.7,334550369.0
2005-09-21 02:15:00,95.693,95.715,95.678,95.68,374441387.0
2005-09-21 02:20:00,95.685,95.695,95.655,95.69,403133939.0
2005-09-21 02:25:00,95.675,95.695,95.64,95.687,452223453.0
2005-09-21 02:30:00,95.683,95.715,95.65,95.65,229536351.0
2005-09-21 02:35:00,95.643,95.652,95.575,95.632,221743599.0
2005-09-21 02:40:00,95.63,95.685,95.62,95.635,338188435.0
2005-09-21 02:45:00,95.617,95.67,95.617,95.653,331868009.0
2005-09-21 02:50:00,95.642,95.678,95.605,95.61,482467408.0
2005-09-21 02:55:00,95.61,95.683,95.6,95.63,1108739968.0
2005-09-21 03:00:00,95.665,95.678,95.645,95.66,280767166.0
2005-09-21 03:05:00,95.655,95.675,95.62,95.62,143070567.0
2005-09-21 03:10:00,95.625,95.655,95.605,95.625,848133774.0
2005-09-21 03:15:00,95.62,95.628,95.59,95.615,97185011.0
2005-09-21 03:20:00,95.615,95.635,95.605,95.605,397038381.0
2005-09-21 03:25:00,95.615,95.64,95.595,95.62,574343628.0
2005-09-21 03:30:00,95.61,95.663,95.582,95.645,719363341.0
2005-09-21 03:35:00,95.647,95.735,95.642,95.7,329521720.0
2005-09-21 03:40:00,95.69,95.7,95.672,95.675,373618447.0
2005-09-21 03:45:00,95.675,95.745,95.668,95.693,244016481.0
2005-09-21 03:50:00,95.7,95.725,95.679,95.685,260303922.0
2005-09-21 03:55:00,95.692,95.7,95.68,95.69,211741541.0
2005-09-21 04:00:00,95.69,95.696,95.67,95.693,355968479.0
2005-09-21 04:05:00,95.705,95.717,95.675,95.698,134657126.0
2005-09-21 04:10:00,95.683,95.743,95.679,95.737,649182019.0
2005-09-21 04:15:00,95.727,95.765,95.727,95.755,900017786.0
2005-09-21 04:20:00,95.747,95.76,95.717,95.73,1023613571.0
2005-09-21 04:25:00,95.745,95.751,95.705,95.735,219988199.0
2005-09-21 04:30:00,95.745,95.775,95.728,95.77,262939786.0
2005-09-21 04:35:00,95.76,95.78,95.74,95.755,235079376.0
2005-09-21 04:40:00,95.7,95.74,95.7,95.74,36298177.0
2005-09-21 04:45:00,95.74,95.753,95.712,95.72,318441720.0
2005-09-21 04:50:00,95.73,95.755,95.71,95.71,62171234.0
2005-09-21 04:55:00,95.715,95.745,95.707,95.72,147834315.0
2005-09-21 05:00:00,95.722,95.755,95.72,95.728,214944180.0
2005-09-21 05:05:00,95.73,95.733,95.69,95.712,249835162.0
2005-09-21 05:10:00,95.71,95.725,95.658,95.69,1593160283.0
2005-09-21 05:15:00,95.69,95.715,95.675,95.69,487011848.0
2005-09-21 05:20:00,95.678,95.713,95.64,95.67,334983888.0
2005-09-21 05:25:00,95.675,95.683,95.66,95.66,250498343.0
2005-09-21 05:30:00,95.657,95.657,95.59,95.63,166052254.0
2005-09-21 05:35:00,95.645,95.675,95.634,95.668,284696955.0
2005-09-21 05:40:00,95.665,95.667,95.645,95.665,350034922.0
2005-09-21 05:45:00,95.655,95.68,95.606,95.655,476410054.0
2005-09-21 05:50:00,95.655,95.733,95.653,95.725,205792626.0
2005-09-21 05:55:00,95.713,95.746,95.655,95.72,340420426.0
2005-09-21 06:00:00,95.72,95.74,95.685,95.685,920723403.0
2005-09-21 06:05:00,95.685,95.705,95.67,95.69,268622529.0
2005-09-21 06:10:00,95.7,95.708,95.652,95.67,776078827.0
2005-09-21 06:15:00,95.673,95.685,95.665,95.672,151953273.0
2005-09-21 06:20:00,95.68,95.695,95.664,95.675,466352362.0
2005-09-21 06:25:00,95.67,95.686,95.657,95.67,391081491.0
2005-09-21 06:30:00,95.675,95.686,95.65,95.65,361557007.0
2005-09-21 06:35:00,95.65,95.695,95.6,95.675,942657560.0
2005-09-21 06:40:00,95.68,95.68,95.595,95.645,317656452.0
2005-09-21 06:45:00,95.635,95.635,95.543,95.56,273445152.0
2005-09-21 06:50:00,95.555,95.655,95.54,95.635,576361442.0
2005-09-21 06:55:00,95.63,95.638,95.555,95.575,414571712.0
2005-09-21 07:00:00,95.57,95.61,95.515,95.56,288176353.0
2005-09-21 07:05:00,95.545,95.561,95.462,95.465,431266583.0
2005-09-21 07:10:00,95.47,95.516,95.47,95.483,476555172.0
2005-09-21 07:15:00,95.495,95.509,95.447,95.463,341672524.0
2005-09-21 07:20:00,95.47,95.54,95.432,95.483,284334747.0
2005-09-21 07:25:00,95.483,95.563,95.482,95.535,356762913.0
2005-09-21 07:30:00,95.545,95.61,95.482,95.585,245096455.0
2005-09-21 07:35:00,95.59,95.59,95.54,95.59,586342313.0
2005-09-21 07:40:00,95.585,95.59,95.532,95.555,308626665.0
2005-09-21 07:45:00,95.555,95.575,95.53,95.542,346421733.0
2005-09-21 07:50:00,95.54,95.602,95.53,95.602,262441846.0
2005-09-21 07:55:00,95.6,95.62,95.567,95.603,385212657.0
2005-09-21 08:00:00,95.608,95.615,95.58,95.615,168860575.0
2005-09-21 08:05:00,95.6,95.61,95.555,95.565,389803189.0
2005-09-21 08:10:00,95.562,95.565,95.525,95.545,143866242.0
2005-09-21 08:15:00,95.545,95.6,95.515,95.6,397179305.0
2005-09-21 08:20:00,95.593,95.61,95.575,95.61,358493692.0
2005-09-21 08:25:00,95.59,95.64,95.5,95.54,323719874.0
2005-09-21 08:30:00,95.535,95.57,95.51,95.54,437625385.0
2005-09-21 08:35:00,95.55,95.618,95.523,95.618,410115244.0
2005-09-21 08:40:00,95.63,95.637,95.45,95.547,467846782.0
2005-09-21 08:45:00,95.54,95.565,95.499,95.53,478645026.0
2005-09-21 08:50:00,95.515,95.565,95.47,95.502,518093829.0
2005-09-21 08:55:00,95.505,95.56,95.49,95.49,436818366.0
2005-09-21 09:00:00,95.49,95.57,95.49,95.56,1132000716.0
2005-09-21 09:05:00,95.56,95.56,95.515,95.54,328029547.0
2005-09-21 09:10:00,95.53,95.555,95.505,95.51,278350812.0
2005-09-21 09:15:00,95.505,95.54,95.495,95.515,641018402.0
2005-09-21 09:20:00,95.52,95.55,95.505,95.535,620519970.0
2005-09-21 09:25:00,95.535,95.535,95.428,95.49,486116136.0
2005-09-21 09:30:00,95.48,95.505,95.45,95.485,540927809.0
2005-09-21 09:35:00,95.48,95.51,95.39,95.4,431052662.0
2005-09-21 09:40:00,95.4,95.425,95.335,95.365,936596469.0
2005-09-21 09:45:00,95.362,95.385,95.305,95.385,232905714.0
2005-09-21 09:50:00,95.395,95.395,95.315,95.373,467495266.0
2005-09-21 09:55:00,95.385,95.418,95.375,95.393,248558978.0
2005-09-21 10:00:00,95.4,95.403,95.355,95.37,235925565.0
2005-09-21 10:05:00,95.363,95.437,95.358,95.403,819460519.0
2005-09-21 10:10:00,95.387,95.387,95.315,95.34,441382971.0
2005-09-21 10:15:00,95.34,95.363,95.205,95.213,343203709.0
2005-09-21 10:20:00,95.225,95.245,95.131,95.183,264924425.0
2005-09-21 10:25:00,95.182,95.243,95.175,95.24,363841779.0
2005-09-21 10:30:00,95.237,95.275,95.19,95.195,188638865.0
2005-09-21 10:35:00,95.195,95.25,95.145,95.178,803773546.0
2005-09-21 10:40:00,95.19,95.225,95.19,95.19,892634541.0
2005-09-21 10:45:00,95.195,95.195,95.133,95.155,643777442.0
2005-09-21 10:50:00,95.155,95.25,95.155,95.235,1013771710.0
2005-09-21 10:55:00,95.228,95.228,95.118,95.122,308090329.0
2005-09-21 11:00:00,95.125,95.17,95.122,95.17,315107828.0
2005-09-21 11:05:00,95.16,95.32,95.16,95.29,949833218.0
2005-09-21 11:10:00,95.298,95.31,95.21,95.26,282660387.0
2005-09-21 11:15:00,95.26,95.287,95.207,95.212,582907167.0
2005-09-21 11:20:00,95.22,95.26,95.185,95.24,266286814.0
2005-09-21 11:25:00,95.24,95.255,95.198,95.218,1534771202.0
2005-09-21 11:30:00,95.22,95.278,95.2,95.223,416027664.0
2005-09-21 11:35:00,95.213,95.295,95.209,95.295,907800042.0
2005-09-21 11:40:00,95.305,95.31,95.249,95.28,570967999.0
2005-09-21 11:45:00,95.27,95.33,95.259,95.31,494939843.0
2005-09-21 11:50:00,95.315,95.41,95.295,95.34,679554577.0
2005-09-21 11:55:00,95.345,95.355,95.265,95.345,681879913.0
2005-09-21 12:00:00,95.345,95.355,95.3,95.313,1076820126.0
2005-09-21 12:05:00,95.312,95.33,95.27,95.315,471143761.0
2005-09-21 12:10:00,95.302,95.372,95.283,95.355,573214877.0
2005-09-21 12:15:00,95.36,95.375,95.285,95.315,129414047.0
2005-09-21 12:20:00,95.3,95.312,95.26,95.26,560610382.0
2005-09-21 12:25:00,95.255,95.31,95.238,95.24,259960352.0
2005-09-21 12:30:00,95.252,95.28,95.171,95.225,490208657.0
2005-09-21 12:35:00,95.215,95.274,95.215,95.245,1098268911.0
2005-09-21 12:40:00,95.252,95.27,95.235,95.262,414410450.0
2005-09-21 12:45:00,95.262,95.285,95.156,95.18,388183225.0
2005-09-21 12:50:00,95.185,95.227,95.155,95.225,400161639.0
2005-09-21 12:55:00,95.22,95.27,95.218,95.27,935793490.0
2005-09-21 13:00:00,95.257,95.335,95.255,95.335,306013067.0
2005-09-21 13:05:00,95.328,95.355,95.255,95.255,453368371.0
2005-09-21 13:10:00,95.263,95.323,95.26,95.32,758341256.0
2005-09-21 13:15:00,95.313,95.338,95.263,95.303,588574730.0
2005-09-21 13:20:00,95.295,95.315,95.275,95.293,199740641.0
2005-09-21 13:25:00,95.3,95.33,95.28,95.31,403247685.0
2005-09-21 13:30:00,95.315,95.318,95.185,95.235,1441538173.0
2005-09-21 13:35:00,95.25,95.365,95.243,95.338,365092611.0
2005-09-21 13:40:00,95.335,95.36,95.295,95.295,318463198.0
2005-09-21 13:45:00,95.305,95.37,95.3,95.34,456700641.0
2005-09-21 13:50:00,95.335,95.335,95.25,95.265,376891520.0
2005-09-21 13:55:00,95.27,95.29,95.145,95.205,330566755.0
2005-09-21 14:00:00,95.2,95.225,95.143,95.18,445399320.0
2005-09-21 14:05:00,95.17,95.205,95.122,95.15,394332314.0
2005-09-21 14:10:00,95.165,95.263,95.165,95.263,878018593.0
2005-09-21 14:15:00,95.26,95.275,95.17,95.225,909551570.0
2005-09-21 14:20:00,95.217,95.233,95.135,95.135,399594669.0
2005-09-21 14:25:00,95.145,95.23,95.14,95.18,400972194.0
2005-09-21 14:30:00,95.185,95.35,95.175,95.305,462997699.0
2005-09-21 14:35:00,95.315,95.33,95.265,95.31,353671124.0
2005-09-21 14:40:00,95.3,95.33,95.18,95.21,322938493.0
2005-09-21 14:45:00,95.21,95.25,95.193,95.223,380119973.0
2005-09-21 14:50:00,95.235,95.253,95.185,95.227,696178756.0
2005-09-21 14:55:00,95.233,95.233,95.187,95.22,587295901.0
2005-09-21 15:00:00,95.22,95.24,95.17,95.177,319344965.0
2005-09-21 15:05:00,95.165,95.205,95.133,95.157,301817143.0
2005-09-21 15:10:00,95.155,95.26,95.133,95.25,506396359.0
2005-09-21 15:15:00,95.255,95.3,95.225,95.29,435087718.0
2005-09-21 15:20:00,95.287,95.39,95.28,95.39,511657447.0
2005-09-21 15:25:00,95.395,95.41,95.332,95.332,723259983.0
2005-09-21 15:30:00,95.34,95.36,95.293,95.303,138120174.0
2005-09-21 15:35:00,95.31,95.34,95.24,95.29,293061685.0
2005-09-21 15:40:00,95.275,95.3,95.26,95.275,874521592.0
2005-09-21 15:45:00,95.285,95.285,95.22,95.255,532519376.0
2005-09-21 15:50:00,95.26,95.275,95.185,95.185,366590682.0
2005-09-21 15:55:00,95.198,95.235,95.156,95.23,1669946229.0
2005-09-21 16:00:00,95.22,95.23,95.103,95.145,507576603.0
2005-09-21 16:05:00,95.14,95.178,95.115,95.115,893341987.0
2005-09-21 16:10:00,95.093,95.235,95.093,95.235,775418349.0
2005-09-21 16:15:00,95.232,95.232,95.13,95.185,482185855.0
2005-09-21 16:20:00,95.17,95.183,95.138,95.138,163543268.0
2005-09-21 16:25:00,95.165,95.198,95.13,95.172,461036958.0
2005-09-21 16:30:00,95.18,95.228,95.177,95.205,607897326.0
2005-09-21 16:35:00,95.21,95.233,95.169,95.205,296035640.0
2005-09-21 16:40:00,95.21,95.235,95.153,95.19,440769691.0
2005-09-21 16:45:00,95.18,95.193,95.135,95.193,587276666.0
2005-09-21 16:50:00,95.185,95.205,95.135,95.135,1041462654.0
2005-09-21 16:55:00,95.14,95.22,95.115,95.185,963217770.0
2005-09-21 17:00:00,95.2,95.21,95.105,95.13,1446384314.0
2005-09-21 17:05:00,95.14,95.18,95.123,95.155,377554806.0
2005-09-21 17:10:00,95.165,95.19,95.105,95.12,1233798809.0
2005-09-21 17:15:00,95.125,95.147,95.083,95.13,905821821.0
2005-09-21 17:20:00,95.093,95.133,95.09,95.09,539435479.0
2005-09-21 17:25:00,95.1,95.12,95.063,95.072,330583042.0
2005-09-21 17:30:00,95.095,95.095,94.99,95.017,1097777780.0
2005-09-21 17:35:00,94.992,95.095,94.947,95.03,421810018.0
2005-09-21 17:40:00,95.025,95.08,95.019,95.02,279160236.0
2005-09-21 17:45:00,95.033,95.11,95.003,95.1,553596911.0
2005-09-21 17:50:00,95.09,95.183,95.073,95.165,366246668.0
2005-09-21 17:55:00,95.175,95.225,95.123,95.21,505822069.0
2005-09-21 18:00:00,95.203,95.253,95.17,95.205,1102076357.0
2005-09-21 18:05:00,95.205,95.231,95.165,95.205,947422262.0
2005-09-21 18:10:00,95.213,95.23,95.085,95.12,688936227.0
2005-09-21 18:15:00,95.14,95.17,95.103,95.105,403359274.0
2005-09-21 18:20:00,95.11,95.185,95.11,95.14,436449297.0
2005-09-21 18:25:00,95.15,95.202,95.135,95.175,400537029.0
2005-09-21 18:30:00,95.177,95.23,95.162,95.208,447415715.0
2005-09-21 18:35:00,95.21,95.261,95.21,95.245,319534811.0
2005-09-21 18:40:00,95.245,95.32,95.225,95.255,724664828.0
2005-09-21 18:45:00,95.275,95.303,95.246,95.273,195481073.0
2005-09-21 18:50:00,95.28,95.3,95.255,95.265,434698946.0
2005-09-21 18:55:00,95.263,95.294,95.185,95.24,441945444.0
2005-09-21 19:00:00,95.22,95.24,95.198,95.21,260078605.0
2005-09-21 19:05:00,95.215,95.233,95.175,95.215,251700329.0
2005-09-21 19:10:00,95.22,95.225,95.2,95.205,346979926.0
2005-09-21 19:15:00,95.195,95.195,95.15,95.17,431447036.0
2005-09-21 19:20:00,95.165,95.18,95.102,95.122,733039252.0
2005-09-21 19:25:00,95.13,95.139,95.046,95.08,847858144.0
2005-09-21 19:30:00,95.09,95.09,95.05,95.05,382155121.0
2005-09-21 19:35:00,95.05,95.095,95.015,95.07,581079256.0
2005-09-21 19:40:00,95.085,95.16,95.06,95.125,415963721.0
2005-09-21 19:45:00,95.13,95.136,95.1,95.12,181255725.0
2005-09-21 19:50:00,95.113,95.12,95.088,95.12,532617222.0
2005-09-21 19:55:00,95.11,95.153,95.095,95.135,433445354.0
2005-09-21 20:00:00,95.145,95.15,95.115,95.14,424753446.0
2005-09-21 20:05:00,95.145,95.165,95.125,95.145,830561229.0
2005-09-21 20:10:00,95.125,95.175,95.125,95.153,206195479.0
2005-09-21 20:15:00,95.16,95.164,95.135,95.137,372760227.0
2005-09-21 20:20:00,95.133,95.155,95.103,95.125,658874805.0
2005-09-21 20:25:00,95.125,95.135,95.059,95.08,391465128.0
2005-09-21 20:30:00,95.085,95.1,95.05,95.1,427441937.0
2005-09-21 20:35:00,95.092,95.135,95.063,95.11,597691522.0
2005-09-21 20:40:00,95.105,95.115,95.045,95.08,1589262779.0
2005-09-21 20:45:00,95.09,95.092,95.032,95.052,550150030.0
2005-09-21 20:50:00,95.065,95.095,95.055,95.073,325337684.0
2005-09-21 20:55:00,95.075,95.113,95.065,95.1,461570189.0
2005-09-21 21:00:00,95.095,95.15,95.085,95.15,483829563.0
2005-09-21 21:05:00,95.145,95.163,95.105,95.15,391726287.0
2005-09-21 21:10:00,95.15,95.16,95.105,95.105,207443613.0
2005-09-21 21:15:00,95.11,95.12,95.091,95.102,558938397.0
2005-09-21 21:20:00,95.11,95.117,95.025,95.095,509117026.0
2005-09-21 21:25:00,95.105,95.107,95.077,95.107,596366971.0
2005-09-21 21:30:00,95.095,95.115,95.065,95.115,554761593.0
2005-09-21 21:35:00,95.11,95.119,95.091,95.11,394208933.0
2005-09-21 21:40:00,95.103,95.12,95.084,95.085,399143600.0
2005-09-21 21:45:00,95.095,95.105,95.05,95.105,148071923.0
2005-09-21 21:50:00,95.095,95.13,95.092,95.115,518048914.0
2005-09-21 21:55:00,95.125,95.17,95.105,95.14,271082451.0
2005-09-21 22:00:00,95.13,95.185,95.087,95.135,771196800.0
2005-09-21 22:05:00,95.145,95.195,95.145,95.193,238906780.0
2005-09-21 22:10:00,95.18,95.225,95.17,95.17,513258340.0
2005-09-21 22:15:00,95.19,95.19,95.15,95.188,227877310.0
2005-09-21 22:20:00,95.185,95.217,95.18,95.2,366058484.0
2005-09-21 22:25:00,95.205,95.27,95.205,95.22,423879967.0
2005-09-21 22:30:00,95.23,95.275,95.215,95.25,487883103.0
2005-09-21 22:35:00,95.215,95.325,95.215,95.303,275664087.0
2005-09-21 22:40:00,95.3,95.335,95.27,95.272,310076641.0
2005-09-21 22:45:00,95.275,95.3,95.22,95.233,282016481.0
2005-09-21 22:50:00,95.238,95.275,95.238,95.262,499834353.0
2005-09-21 22:55:00,95.27,95.319,95.235,95.29,238720232.0
2005-09-21 23:20:00,95.285,95.34,95.285,95.34,206121439.0
2005-09-21 23:25:00,95.325,95.345,95.283,95.337,414518118.0
2005-09-21 23:30:00,95.333,95.333,95.275,95.28,279674503.0
2005-09-21 23:35:00,95.275,95.296,95.233,95.252,214888394.0
2005-09-21 23:40:00,95.25,95.271,95.243,95.265,320165176.0
2005-09-21 23:45:00,95.267,95.3,95.245,95.283,461185447.0
2005-09-21 23:50:00,95.272,95.31,95.272,95.29,413453021.0
2005-09-21 23:55:00,95.29,95.355,95.29,95.33,989802941.0
2005-09-22 00:00:00,95.335,95.365,95.33,95.35,309606436.0
2005-09-22 00:05:00,95.34,95.352,95.33,95.35,145781064.0
2005-09-22 00:10:00,95.345,95.365,95.335,95.355,834498719.0
2005-09-22 00:15:00,95.342,95.35,95.32,95.335,66564573.0
2005-09-22 00:20:00,95.335,95.337,95.31,95.335,423544390.0
2005-09-22 00:25:00,95.325,95.335,95.313,95.33,241591112.0
2005-09-22 00:30:00,95.32,95.36,95.288,95.34,308311328.0
2005-09-22 00:35:00,95.335,95.385,95.33,95.38,367823748.0
2005-09-22 00:40:00,95.378,95.413,95.365,95.395,314859350.0
2005-09-22 00:45:00,95.395,95.414,95.373,95.373,212874184.0
2005-09-22 00:50:00,95.38,95.397,95.365,95.395,276627108.0
2005-09-22 00:55:00,95.41,95.415,95.355,95.415,367793466.0
2005-09-22 01:00:00,95.41,95.412,95.34,95.4,568760547.0
2005-09-22 01:05:00,95.395,95.43,95.38,95.428,362037650.0
2005-09-22 01:10:00,95.43,95.43,95.385,95.4,312265176.0
2005-09-22 01:15:00,95.387,95.42,95.35,95.37,987214748.0
2005-09-22 01:20:00,95.385,95.402,95.365,95.38,301027422.0
2005-09-22 01:25:00,95.38,95.38,95.338,95.365,879808845.0
2005-09-22 01:30:00,95.375,95.375,95.34,95.34,321555345.0
2005-09-22 01:35:00,95.34,95.36,95.285,95.313,237899476.0
2005-09-22 01:40:00,95.312,95.355,95.285,95.295,388566546.0
2005-09-22 01:45:00,95.287,95.335,95.227,95.265,139240592.0
2005-09-22 01:50:00,95.26,95.268,95.205,95.225,386497558.0
2005-09-22 01:55:00,95.215,95.274,95.205,95.26,407820148.0
2005-09-22 02:00:00,95.26,95.34,95.24,95.34,368514926.0
2005-09-22 02:05:00,95.355,95.365,95.325,95.325,342648212.0
2005-09-22 02:10:00,95.315,95.335,95.26,95.297,135423267.0
2005-09-22 02:15:00,95.295,95.313,95.255,95.292,368400775.0
2005-09-22 02:20:00,95.293,95.345,95.285,95.31,247197998.0
2005-09-22 02:25:00,95.31,95.335,95.257,95.285,319087941.0
2005-09-22 02:30:00,95.275,95.345,95.275,95.32,219123999.0
2005-09-22 02:35:00,95.32,95.38,95.295,95.375,319261661.0
2005-09-22 02:40:00,95.36,95.445,95.36,95.397,930864428.0
2005-09-22 02:45:00,95.42,95.48,95.4,95.46,291195393.0
2005-09-22 02:50:00,95.458,95.525,95.455,95.525,222024832.0
2005-09-22 02:55:00,95.54,95.548,95.49,95.51,541671243.0
2005-09-22 03:00:00,95.515,95.515,95.435,95.49,377652543.0
2005-09-22 03:05:00,95.475,95.53,95.475,95.53,259888367.0
2005-09-22 03:10:00,95.523,95.629,95.523,95.615,211332642.0
2005-09-22 03:15:00,95.615,95.624,95.59,95.59,203523258.0
2005-09-22 03:20:00,95.6,95.632,95.583,95.585,382104167.0
2005-09-22 03:25:00,95.59,95.6,95.525,95.58,306661605.0
2005-09-22 03:30:00,95.59,95.59,95.495,95.495,240025968.0
2005-09-22 03:35:00,95.505,95.62,95.505,95.595,408515972.0
2005-09-22 03:40:00,95.595,95.595,95.54,95.542,67249999.0
2005-09-22 03:45:00,95.555,95.565,95.535,95.555,800130854.0
2005-09-22 03:50:00,95.56,95.65,95.56,95.63,137223186.0
2005-09-22 03:55:00,95.64,95.645,95.605,95.625,317425397.0
2005-09-22 04:00:00,95.63,95.63,95.535,95.61,970721443.0
2005-09-22 04:05:00,95.61,95.67,95.61,95.632,395831825.0
2005-09-22 04:10:00,95.633,95.66,95.583,95.597,436071592.0
2005-09-22 04:15:00,95.595,95.629,95.55,95.61,337016100.0
2005-09-22 04:20:00,95.612,95.651,95.571,95.615,194146739.0
2005-09-22 04:25:00,95.62,95.62,95.545,95.563,277258243.0
2005-09-22 04:30:00,95.557,95.613,95.555,95.565,432526585.0
2005-09-22 04:35:00,95.58,95.58,95.523,95.555,358082566.0
2005-09-22 04:40:00,95.55,95.611,95.545,95.593,194626422.0
2005-09-22 04:45:00,95.6,95.645,95.555,95.62,301747974.0
2005-09-22 04:50:00,95.625,95.655,95.603,95.645,317419199.0
2005-09-22 04:55:00,95.647,95.671,95.625,95.643,316581160.0
2005-09-22 05:00:00,95.66,95.665,95.61,95.63,247787884.0
2005-09-22 05:05:00,95.622,95.65,95.6,95.608,490226312.0
2005-09-22 05:10:00,95.6,95.62,95.583,95.605,200431446.0
2005-09-22 05:15:00,95.612,95.623,95.575,95.61,293830311.0
2005-09-22 05:20:00,95.613,95.655,95.575,95.575,294943948.0
2005-09-22 05:25:00,95.61,95.668,95.61,95.65,490446591.0
2005-09-22 05:30:00,95.64,95.65,95.62,95.625,448181892.0
2005-09-22 05:35:00,95.623,95.645,95.623,95.635,333816269.0
2005-09-22 05:40:00,95.638,95.67,95.625,95.67,238048453.0
2005-09-22 05:45:00,95.66,95.66,95.617,95.63,484307070.0
2005-09-22 05:50:00,95.643,95.643,95.6,95.622,199008785.0
2005-09-22 05:55:00,95.615,95.65,95.597,95.64,783835113.0
2005-09-22 06:00:00,95.64,95.655,95.605,95.635,267273120.0
2005-09-22 06:05:00,95.625,95.655,95.6,95.615,552389553.0
2005-09-22 06:10:00,95.625,95.671,95.593,95.645,145785548.0
2005-09-22 06:15:00,95.635,95.655,95.568,95.633,399142467.0
2005-09-22 06:20:00,95.64,95.66,95.592,95.61,397247445.0
2005-09-22 06:25:00,95.615,95.628,95.564,95.565,537397023.0
2005-09-22 06:30:00,95.567,95.596,95.55,95.575,600446697.0
2005-09-22 06:35:00,95.575,95.665,95.535,95.62,507011733.0
2005-09-22 06:40:00,95.612,95.67,95.612,95.62,570805606.0
2005-09-22 06:45:00,95.615,95.655,95.609,95.64,187547114.0
2005-09-22 06:50:00,95.64,95.64,95.57,95.625,372533963.0
2005-09-22 06:55:00,95.63,95.65,95.555,95.595,511483700.0
2005-09-22 07:00:00,95.58,95.622,95.562,95.595,460640253.0
2005-09-22 07:05:00,95.593,95.625,95.555,95.575,328438724.0
2005-09-22 07:10:00,95.562,95.595,95.555,95.59,562650095.0
2005-09-22 07:15:00,95.58,95.635,95.555,95.585,1586220130.0
2005-09-22 07:20:00,95.59,95.63,95.564,95.612,636409213.0
2005-09-22 07:25:00,95.62,95.633,95.58,95.585,420670068.0
2005-09-22 07:30:00,95.59,95.624,95.559,95.615,415489427.0
2005-09-22 07:35:00,95.615,95.618,95.565,95.593,540406317.0
2005-09-22 07:40:00,95.597,95.615,95.562,95.59,372245045.0
2005-09-22 07:45:00,95.603,95.637,95.56,95.595,206819558.0
2005-09-22 07:50:00,95.605,95.633,95.595,95.615,856968670.0
2005-09-22 07:55:00,95.6,95.602,95.56,95.585,415164816.0
2005-09-22 08:00:00,95.575,95.583,95.5,95.5,439581561.0
2005-09-22 08:05:00,95.51,95.527,95.47,95.493,508103832.0
2005-09-22 08:10:00,95.51,95.52,95.44,95.48,176997584.0
2005-09-22 08:15:00,95.475,95.49,95.46,95.485,412986812.0
2005-09-22 08:20:00,95.48,95.48,95.435,95.45,569620944.0
2005-09-22 08:25:00,95.46,95.47,95.415,95.44,370643096.0
2005-09-22 08:30:00,95.43,95.473,95.405,95.46,872648536.0
2005-09-22 08:35:00,95.452,95.52,95.45,95.485,645942888.0
2005-09-22 08:40:00,95.5,95.51,95.45,95.495,444215085.0
2005-09-22 08:45:00,95.495,95.51,95.433,95.46,331908576.0
2005-09-22 08:50:00,95.455,95.456,95.383,95.395,247886637.0
2005-09-22 08:55:00,95.38,95.455,95.376,95.43,258196410.0
2005-09-22 09:00:00,95.45,95.49,95.41,95.463,458274926.0
2005-09-22 09:05:00,95.465,95.465,95.38,95.43,451374479.0
2005-09-22 09:10:00,95.423,95.423,95.315,95.315,195604412.0
2005-09-22 09:15:00,95.285,95.415,95.285,95.405,671524627.0
2005-09-22 09:20:00,95.405,95.425,95.31,95.33,317701718.0
2005-09-22 09:25:00,95.328,95.375,95.305,95.357,461632128.0
2005-09-22 09:30:00,95.345,95.385,95.337,95.36,407615597.0
2005-09-22 09:35:00,95.35,95.38,95.329,95.36,456605265.0
2005-09-22 09:40:00,95.355,95.355,95.3,95.34,424864206.0
2005-09-22 09:45:00,95.33,95.41,95.315,95.393,643070097.0
2005-09-22 09:50:00,95.395,95.55,95.395,95.475,958273328.0
2005-09-22 09:55:00,95.485,95.486,95.382,95.403,1151035852.0
2005-09-22 10:00:00,95.4,95.42,95.375,95.405,519635185.0
2005-09-22 10:05:00,95.395,95.46,95.39,95.44,362519128.0
2005-09-22 10:10:00,95.45,95.462,95.39,95.423,564460571.0
2005-09-22 10:15:00,95.42,95.49,95.42,95.445,279629650.0
2005-09-22 10:20:00,95.45,95.525,95.405,95.512,418077892.0
2005-09-22 10:25:00,95.517,95.58,95.49,95.545,1026109649.0
2005-09-22 10:30:00,95.532,95.543,95.46,95.51,341018354.0
2005-09-22 10:35:00,95.5,95.5,95.443,95.443,575493982.0
2005-09-22 10:40:00,95.44,95.455,95.411,95.425,848670079.0
2005-09-22 10:45:00,95.42,95.475,95.377,95.475,1274983901.0
2005-09-22 10:50:00,95.455,95.545,95.425,95.53,374891466.0
2005-09-22 10:55:00,95.54,95.54,95.49,95.5,1432799501.0
2005-09-22 11:00:00,95.495,95.519,95.48,95.49,924430920.0
2005-09-22 11:05:00,95.485,95.548,95.46,95.525,1052966067.0
2005-09-22 11:10:00,95.533,95.58,95.502,95.53,602961305.0
2005-09-22 11:15:00,95.5,95.55,95.485,95.49,471627038.0
2005-09-22 11:20:00,95.485,95.508,95.455,95.47,281823505.0
2005-09-22 11:25:00,95.475,95.475,95.413,95.45,609437789.0
2005-09-22 11:30:00,95.442,95.47,95.408,95.455,454448048.0
2005-09-22 11:35:00,95.438,95.5,95.425,95.44,163162424.0
2005-09-22 11:40:00,95.445,95.485,95.42,95.472,493674515.0
2005-09-22 11:45:00,95.475,95.53,95.45,95.503,819774763.0
2005-09-22 11:50:00,95.515,95.56,95.481,95.53,872874482.0
2005-09-22 11:55:00,95.525,95.525,95.458,95.51,492525555.0
2005-09-22 12:00:00,95.51,95.615,95.508,95.598,1614977167.0
2005-09-22 12:05:00,95.59,95.59,95.465,95.52,303763543.0
2005-09-22 12:10:00,95.515,95.647,95.515,95.575,534578288.0
2005-09-22 12:15:00,95.575,95.64,95.57,95.625,877056165.0
2005-09-22 12:20:00,95.63,95.68,95.63,95.68,299277581.0
2005-09-22 12:25:00,95.673,95.74,95.67,95.74,135835175.0
2005-09-22 12:30:00,95.732,95.775,95.705,95.725,724735683.0
2005-09-22 12:35:00,95.72,95.72,95.665,95.667,511389911.0
2005-09-22 12:40:00,95.66,95.674,95.586,95.625,423943544.0
2005-09-22 12:45:00,95.62,95.65,95.615,95.625,505473496.0
2005-09-22 12:50:00,95.627,95.657,95.59,95.595,255813255.0
2005-09-22 12:55:00,95.597,95.635,95.567,95.6,306226837.0
2005-09-22 13:00:00,95.6,95.63,95.505,95.573,578416908.0
2005-09-22 13:05:00,95.565,95.62,95.54,95.615,691233224.0
2005-09-22 13:10:00,95.593,95.645,95.58,95.6,363291320.0
2005-09-22 13:15:00,95.6,95.605,95.51,95.51,319044136.0
2005-09-22 13:20:00,95.51,95.535,95.447,95.475,345959254.0
2005-09-22 13:25:00,95.465,95.47,95.403,95.415,491883108.0
2005-09-22 13:30:00,95.42,95.46,95.38,95.395,385947095.0
2005-09-22 13:35:00,95.395,95.42,95.332,95.417,375424188.0
2005-09-22 13:40:00,95.425,95.468,95.371,95.373,844926337.0
2005-09-22 13:45:00,95.363,95.373,95.31,95.335,842650837.0
2005-09-22 13:50:00,95.33,95.365,95.295,95.3,389610980.0
2005-09-22 13:55:00,95.31,95.335,95.255,95.27,429598565.0
2005-09-22 14:00:00,95.285,95.36,95.262,95.36,345034679.0
2005-09-22 14:05:00,95.355,95.358,95.295,95.315,362992928.0
2005-09-22 14:10:00,95.32,95.355,95.254,95.355,454156218.0
2005-09-22 14:15:00,95.345,95.408,95.325,95.395,321925403.0
2005-09-22 14:20:00,95.398,95.405,95.32,95.32,353513748.0
2005-09-22 14:25:00,95.315,95.339,95.257,95.305,1364113293.0
2005-09-22 14:30:00,95.31,95.315,95.273,95.31,399228081.0
2005-09-22 14:35:00,95.313,95.46,95.295,95.415,212050634.0
2005-09-22 14:40:00,95.423,95.455,95.372,95.413,586043106.0
2005-09-22 14:45:00,95.403,95.5,95.373,95.463,741626536.0
2005-09-22 14:50:00,95.455,95.49,95.425,95.488,450443071.0
2005-09-22 14:55:00,95.505,95.52,95.42,95.437,309848444.0
2005-09-22 15:00:00,95.44,95.48,95.427,95.45,887360543.0
2005-09-22 15:05:00,95.445,95.445,95.375,95.415,383031474.0
2005-09-22 15:10:00,95.42,95.485,95.383,95.462,387766410.0
2005-09-22 15:15:00,95.462,95.495,95.435,95.462,417587711.0
2005-09-22 15:20:00,95.445,95.501,95.407,95.495,1070047787.0
2005-09-22 15:25:00,95.485,95.535,95.453,95.502,498280889.0
2005-09-22 15:30:00,95.51,95.515,95.45,95.485,268007331.0
2005-09-22 15:35:00,95.49,95.54,95.455,95.48,585796055.0
2005-09-22 15:40:00,95.505,95.525,95.435,95.5,125068288.0
2005-09-22 15:45:00,95.495,95.575,95.495,95.552,566121787.0
2005-09-22 15:50:00,95.575,95.58,95.442,95.482,493153241.0
2005-09-22 15:55:00,95.493,95.565,95.46,95.565,1133203295.0
2005-09-22 16:00:00,95.555,95.617,95.535,95.595,641013872.0
2005-09-22 16:05:00,95.6,95.65,95.555,95.615,663229439.0
2005-09-22 16:10:00,95.61,95.67,95.578,95.63,501152006.0
2005-09-22 16:15:00,95.64,95.64,95.558,95.565,579368819.0
2005-09-22 16:20:00,95.565,95.589,95.492,95.523,896555999.0
2005-09-22 16:25:00,95.543,95.543,95.41,95.43,410912946.0
2005-09-22 16:30:00,95.428,95.465,95.39,95.46,1491254740.0
2005-09-22 16:35:00,95.46,95.515,95.443,95.47,257392579.0
2005-09-22 16:40:00,95.452,95.54,95.44,95.54,558114547.0
2005-09-22 16:45:00,95.53,95.587,95.5,95.558,280400462.0
2005-09-22 16:50:00,95.55,95.6,95.523,95.53,971877299.0
2005-09-22 16:55:00,95.525,95.56,95.49,95.532,201616613.0
2005-09-22 17:00:00,95.55,95.557,95.488,95.488,470782676.0
2005-09-22 17:05:00,95.505,95.515,95.395,95.465,1075986976.0
2005-09-22 17:10:00,95.455,95.48,95.37,95.385,644068912.0
2005-09-22 17:15:00,95.38,95.425,95.33,95.41,866096328.0
2005-09-22 17:20:00,95.408,95.46,95.375,95.395,857078278.0
2005-09-22 17:25:00,95.395,95.535,95.395,95.517,185486099.0
2005-09-22 17:30:00,95.52,95.552,95.455,95.492,357605957.0
2005-09-22 17:35:00,95.493,95.57,95.475,95.545,255718972.0
2005-09-22 17:40:00,95.543,95.59,95.543,95.59,340255076.0
2005-09-22 17:45:00,95.59,95.605,95.545,95.587,441677358.0
2005-09-22 17:50:00,95.603,95.623,95.57,95.573,672168497.0
2005-09-22 17:55:00,95.58,95.66,95.535,95.66,239522848.0
2005-09-22 18:00:00,95.653,95.663,95.57,95.645,238015274.0
2005-09-22 18:05:00,95.633,95.685,95.603,95.625,421852483.0
2005-09-22 18:10:00,95.615,95.615,95.545,95.572,162376366.0
2005-09-22 18:15:00,95.575,95.62,95.57,95.59,914534308.0
2005-09-22 18:20:00,95.59,95.623,95.562,95.61,452020410.0
2005-09-22 18:25:00,95.615,95.63,95.592,95.61,509477141.0
2005-09-22 18:30:00,95.61,95.62,95.585,95.595,480485573.0
2005-09-22 18:35:00,95.595,95.62,95.58,95.615,232190577.0
2005-09-22 18:40:00,95.615,95.625,95.595,95.605,216337015.0
2005-09-22 18:45:00,95.61,95.61,95.58,95.58,280230682.0
2005-09-22 18:50:00,95.59,95.61,95.574,95.58,327836471.0
2005-09-22 18:55:00,95.59,95.595,95.512,95.55,1109536485.0
2005-09-22 19:00:00,95.55,95.555,95.477,95.495,420090406.0
2005-09-22 19:05:00,95.492,95.5,95.475,95.475,495389509.0
2005-09-22 19:10:00,95.51,95.51,95.444,95.48,500249977.0
2005-09-22 19:15:00,95.467,95.518,95.425,95.45,455175805.0
2005-09-22 19:20:00,95.448,95.515,95.424,95.48,365198692.0
2005-09-22 19:25:00,95.48,95.53,95.465,95.515,413418114.0
2005-09-22 19:30:00,95.51,95.54,95.475,95.51,329871109.0
2005-09-22 19:35:00,95.52,95.575,95.51,95.553,352044533.0
2005-09-22 19:40:00,95.56,95.56,95.465,95.475,386196806.0
2005-09-22 19:45:00,95.485,95.525,95.413,95.43,214269675.0
2005-09-22 19:50:00,95.43,95.525,95.408,95.493,313189494.0
2005-09-22 19:55:00,95.505,95.507,95.385,95.385,264653272.0
2005-09-22 20:00:00,95.423,95.495,95.407,95.428,376025160.0
2005-09-22 20:05:00,95.432,95.453,95.385,95.4,277766154.0
2005-09-22 20:10:00,95.405,95.44,95.365,95.385,254663804.0
2005-09-22 20:15:00,95.385,95.405,95.275,95.325,309614558.0
2005-09-22 20:20:00,95.34,95.43,95.29,95.42,417605234.0
2005-09-22 20:25:00,95.415,95.43,95.349,95.425,147435165.0
2005-09-22 20:30:00,95.425,95.44,95.353,95.403,376083879.0
2005-09-22 20:35:00,95.403,95.43,95.375,95.41,303049506.0
2005-09-22 20:40:00,95.403,95.417,95.33,95.335,192443496.0
2005-09-22 20:45:00,95.333,95.375,95.315,95.34,483444576.0
2005-09-22 20:50:00,95.355,95.413,95.355,95.385,422590531.0
2005-09-22 20:55:00,95.4,95.433,95.368,95.41,285335923.0
2005-09-22 21:00:00,95.395,95.417,95.39,95.405,356266794.0
2005-09-22 21:05:00,95.415,95.45,95.39,95.435,588295158.0
2005-09-22 21:10:00,95.44,95.455,95.415,95.44,334245618.0
2005-09-22 21:15:00,95.445,95.455,95.394,95.42,329032288.0
2005-09-22 21:20:00,95.415,95.452,95.385,95.4,953142387.0
2005-09-22 21:25:00,95.41,95.439,95.405,95.425,355903089.0
2005-09-22 21:30:00,95.42,95.443,95.395,95.4,371582893.0
2005-09-22 21:35:00,95.405,95.425,95.393,95.42,476038991.0
2005-09-22 21:40:00,95.412,95.423,95.4,95.423,68673414.0
2005-09-22 21:45:00,95.43,95.435,95.4,95.41,676970755.0
2005-09-22 21:50:00,95.41,95.415,95.38,95.405,131247981.0
2005-09-22 21:55:00,95.4,95.431,95.392,95.43,1082923336.0
2005-09-22 22:00:00,95.42,95.436,95.355,95.403,338564701.0
2005-09-22 22:05:00,95.405,95.425,95.39,95.425,155283373.0
2005-09-22 22:10:00,95.425,95.445,95.364,95.395,488460908.0
2005-09-22 22:15:00,95.405,95.415,95.36,95.39,384576038.0
2005-09-22 22:20:00,95.382,95.445,95.363,95.435,315878661.0
2005-09-22 22:25:00,95.42,95.44,95.393,95.415,254753053.0
2005-09-22 22:30:00,95.415,95.422,95.36,95.365,325092955.0
2005-09-22 22:35:00,95.37,95.425,95.345,95.388,303042388.0
2005-09-22 22:40:00,95.39,95.411,95.355,95.37,514722020.0
2005-09-22 22:45:00,95.37,95.385,95.325,95.36,1517803539.0
2005-09-22 22:50:00,95.362,95.375,95.335,95.35,230345329.0
2005-09-22 22:55:00,95.348,95.373,95.29,95.322,216447116.0
2005-09-22 23:20:00,95.325,95.325,95.145,95.16,137183050.0
2005-09-22 23:25:00,95.16,95.19,95.145,95.175,189145846.0
2005-09-22 23:30:00,95.165,95.194,95.119,95.145,219968559.0
2005-09-22 23:35:00,95.13,95.189,95.127,95.167,818476446.0
2005-09-22 23:40:00,95.165,95.235,95.165,95.217,756502008.0
2005-09-22 23:45:00,95.227,95.235,95.19,95.203,242229723.0
2005-09-22 23:50:00,95.208,95.225,95.19,95.19,155005366.0
2005-09-22 23:55:00,95.173,95.186,95.163,95.18,361410946.0
2005-09-23 00:00:00,95.185,95.211,95.182,95.2,347991794.0
2005-09-23 00:05:00,95.185,95.225,95.185,95.21,172452010.0
2005-09-23 00:10:00,95.203,95.215,95.175,95.185,237871423.0
2005-09-23 00:15:00,95.185,95.205,95.172,95.203,347645625.0
2005-09-23 00:20:00,95.21,95.215,95.192,95.197,334940612.0
2005-09-23 00:25:00,95.205,95.25,95.182,95.22,280126753.0
2005-09-23 00:30:00,95.23,95.27,95.22,95.255,455962739.0
2005-09-23 00:35:00,95.26,95.265,95.245,95.265,352092115.0
2005-09-23 00:40:00,95.265,95.28,95.25,95.27,80637403.0
2005-09-23 00:45:00,95.275,95.275,95.19,95.215,860675560.0
2005-09-23 00:50:00,95.22,95.248,95.205,95.245,141679018.0
2005-09-23 00:55:00,95.25,95.255,95.227,95.245,266082523.0
2005-09-23 01:00:00,95.24,95.265,95.23,95.24,1081523787.0
2005-09-23 01:05:00,95.24,95.27,95.24,95.252,421201410.0
2005-09-23 01:10:00,95.263,95.268,95.217,95.237,323058088.0
2005-09-23 01:15:00,95.235,95.245,95.215,95.22,327561075.0
2005-09-23 01:20:00,95.222,95.241,95.212,95.233,230851684.0
2005-09-23 01:25:00,95.24,95.255,95.21,95.233,219196106.0
2005-09-23 01:30:00,95.237,95.246,95.21,95.225,419772881.0
2005-09-23 01:35:00,95.24,95.254,95.215,95.245,393275388.0
2005-09-23 01:40:00,95.24,95.255,95.215,95.233,261940007.0
2005-09-23 01:45:00,95.24,95.275,95.21,95.21,299904135.0
2005-09-23 01:50:00,95.215,95.255,95.185,95.255,307423423.0
2005-09-23 01:55:00,95.257,95.26,95.22,95.235,311238820.0
2005-09-23 02:00:00,95.222,95.25,95.205,95.208,217674418.0
2005-09-23 02:05:00,95.21,95.225,95.195,95.212,236793107.0
2005-09-23 02:10:00,95.21,95.227,95.163,95.2,1543908146.0
2005-09-23 02:15:00,95.2,95.225,95.19,95.22,542573547.0
2005-09-23 02:20:00,95.218,95.227,95.2,95.21,172345722.0
2005-09-23 02:25:00,95.203,95.203,95.165,95.185,83026047.0
2005-09-23 02:30:00,95.185,95.195,95.139,95.14,257777363.0
2005-09-23 02:35:00,95.155,95.159,95.082,95.082,313562514.0
2005-09-23 02:40:00,95.085,95.135,95.083,95.135,175819703.0
2005-09-23 02:45:00,95.125,95.135,95.075,95.135,480842818.0
2005-09-23 02:50:00,95.135,95.153,95.122,95.125,153213880.0
2005-09-23 02:55:00,95.123,95.189,95.105,95.16,342067743.0
2005-09-23 03:00:00,95.16,95.182,95.13,95.16,1026329155.0
2005-09-23 03:05:00,95.165,95.185,95.15,95.185,103181677.0
2005-09-23 03:10:00,95.175,95.175,95.157,95.17,104865466.0
2005-09-23 03:15:00,95.165,95.165,95.1,95.142,45117442.0
2005-09-23 03:20:00,95.15,95.15,95.085,95.115,459989447.0
2005-09-23 03:25:00,95.11,95.153,95.085,95.12,284053206.0
2005-09-23 03:30:00,95.135,95.167,95.11,95.14,352649724.0
2005-09-23 03:35:00,95.14,95.14,95.06,95.085,835677033.0
2005-09-23 03:40:00,95.09,95.145,95.045,95.145,323100610.0
2005-09-23 03:45:00,95.13,95.143,95.083,95.09,272632082.0
2005-09-23 03:50:00,95.085,95.122,95.077,95.095,330735167.0
2005-09-23 03:55:00,95.085,95.125,95.083,95.105,228927470.0
2005-09-23 04:00:00,95.11,95.11,95.062,95.08,288262660.0
2005-09-23 04:05:00,95.075,95.12,95.075,95.085,397771800.0
2005-09-23 04:10:00,95.09,95.12,95.085,95.103,127113042.0
2005-09-23 04:15:00,95.105,95.117,95.092,95.095,82112276.0
2005-09-23 04:20:00,95.105,95.105,95.09,95.09,109660520.0
2005-09-23 04:25:00,95.083,95.115,95.053,95.115,105306294.0
2005-09-23 04:30:00,95.115,95.145,95.115,95.12,45206675.0
2005-09-23 04:35:00,95.13,95.145,95.105,95.12,66522480.0
2005-09-23 04:40:00,95.115,95.14,95.08,95.115,232066198.0
2005-09-23 04:45:00,95.115,95.145,95.105,95.135,148014726.0
2005-09-23 04:50:00,95.13,95.143,95.111,95.112,210408214.0
2005-09-23 04:55:00,95.107,95.145,95.075,95.123,457832701.0
2005-09-23 05:00:00,95.125,95.135,95.085,95.135,261726426.0
2005-09-23 05:05:00,95.123,95.18,95.095,95.18,300363336.0
2005-09-23 05:10:00,95.173,95.189,95.155,95.165,198324188.0
2005-09-23 05:15:00,95.17,95.18,95.165,95.18,338815463.0
2005-09-23 05:20:00,95.173,95.185,95.14,95.15,350837459.0
2005-09-23 05:25:00,95.14,95.15,95.105,95.15,265998324.0
2005-09-23 05:30:00,95.155,95.155,95.04,95.04,199690452.0
2005-09-23 05:35:00,95.04,95.085,95.039,95.068,250194400.0
2005-09-23 05:40:00,95.08,95.14,95.065,95.085,412003997.0
2005-09-23 05:45:00,95.07,95.142,95.065,95.13,472366124.0
2005-09-23 05:50:00,95.115,95.171,95.095,95.132,512974659.0
2005-09-23 05:55:00,95.135,95.167,95.135,95.16,376912066.0
2005-09-23 06:00:00,95.16,95.19,95.151,95.19,1059982964.0
2005-09-23 06:05:00,95.19,95.19,95.15,95.15,465124206.0
2005-09-23 06:10:00,95.14,95.165,95.14,95.16,276915135.0
2005-09-23 06:15:00,95.165,95.175,95.135,95.145,221005290.0
2005-09-23 06:20:00,95.145,95.155,95.128,95.155,211955082.0
2005-09-23 06:25:00,95.155,95.18,95.138,95.18,450131236.0
2005-09-23 06:30:00,95.18,95.194,95.138,95.185,490628438.0
2005-09-23 06:35:00,95.175,95.185,95.15,95.16,472510639.0
2005-09-23 06:40:00,95.16,95.225,95.158,95.195,938578605.0
2005-09-23 06:45:00,95.195,95.23,95.145,95.215,204652729.0
2005-09-23 06:50:00,95.225,95.251,95.21,95.233,433841195.0
2005-09-23 06:55:00,95.245,95.26,95.205,95.223,235021201.0
2005-09-23 07:00:00,95.23,95.232,95.187,95.21,239249837.0
2005-09-23 07:05:00,95.203,95.215,95.19,95.203,685994967.0
2005-09-23 07:10:00,95.187,95.215,95.182,95.21,380258707.0
2005-09-23 07:15:00,95.205,95.215,95.19,95.193,334048886.0
2005-09-23 07:20:00,95.195,95.205,95.14,95.183,169682926.0
2005-09-23 07:25:00,95.192,95.205,95.165,95.19,337820828.0
2005-09-23 07:30:00,95.187,95.225,95.145,95.145,180852940.0
2005-09-23 07:35:00,95.145,95.213,95.135,95.21,774104601.0
2005-09-23 07:40:00,95.21,95.215,95.187,95.2,627393040.0
2005-09-23 07:45:00,95.195,95.232,95.165,95.195,619216258.0
2005-09-23 07:50:00,95.205,95.224,95.155,95.195,1035071780.0
2005-09-23 07:55:00,95.198,95.24,95.192,95.23,469851416.0
2005-09-23 08:00:00,95.222,95.265,95.221,95.233,341929020.0
2005-09-23 08:05:00,95.24,95.306,95.239,95.28,929388258.0
2005-09-23 08:10:00,95.298,95.3,95.26,95.26,181848782.0
2005-09-23 08:15:00,95.26,95.275,95.215,95.232,583817415.0
2005-09-23 08:20:00,95.24,95.24,95.165,95.18,249707190.0
2005-09-23 08:25:00,95.18,95.195,95.138,95.168,1558977255.0
2005-09-23 08:30:00,95.17,95.208,95.132,95.153,422585997.0
2005-09-23 08:35:00,95.153,95.185,95.065,95.065,868311057.0
2005-09-23 08:40:00,95.075,95.215,95.041,95.2,567031382.0
2005-09-23 08:45:00,95.2,95.315,95.2,95.29,392152117.0
2005-09-23 08:50:00,95.285,95.348,95.273,95.3,683024845.0
2005-09-23 08:55:00,95.305,95.335,95.25,95.265,656748943.0
2005-09-23 09:00:00,95.265,95.335,95.265,95.323,1155958895.0
2005-09-23 09:05:00,95.322,95.333,95.245,95.305,500086733.0
2005-09-23 09:10:00,95.292,95.32,95.245,95.285,598457774.0
2005-09-23 09:15:00,95.29,95.29,95.195,95.255,115428879.0
2005-09-23 09:20:00,95.24,95.28,95.24,95.28,588316967.0
2005-09-23 09:25:00,95.28,95.29,95.205,95.23,264692801.0
2005-09-23 09:30:00,95.222,95.227,95.165,95.212,484963281.0
2005-09-23 09:35:00,95.215,95.254,95.159,95.235,1063637608.0
2005-09-23 09:40:00,95.242,95.268,95.235,95.252,406720372.0
2005-09-23 09:45:00,95.252,95.28,95.222,95.28,396612128.0
2005-09-23 09:50:00,95.265,95.265,95.132,95.175,387209478.0
2005-09-23 09:55:00,95.17,95.208,95.157,95.17,862926443.0
2005-09-23 10:00:00,95.167,95.205,95.165,95.175,303657360.0
2005-09-23 10:05:00,95.168,95.195,95.145,95.165,441077053.0
2005-09-23 10:10:00,95.163,95.185,95.153,95.173,703937492.0
2005-09-23 10:15:00,95.193,95.215,95.16,95.203,569263717.0
2005-09-23 10:20:00,95.195,95.221,95.19,95.203,211872158.0
2005-09-23 10:25:00,95.21,95.24,95.199,95.24,405693036.0
2005-09-23 10:30:00,95.245,95.278,95.21,95.245,1321558855.0
2005-09-23 10:35:00,95.26,95.261,95.227,95.248,343299674.0
2005-09-23 10:40:00,95.245,95.265,95.148,95.185,313959478.0
2005-09-23 10:45:00,95.195,95.233,95.176,95.22,464884895.0
2005-09-23 10:50:00,95.215,95.215,95.125,95.165,359765695.0
2005-09-23 10:55:00,95.17,95.22,95.115,95.115,365900286.0
2005-09-23 11:00:00,95.09,95.2,94.905,95.2,441242677.0
2005-09-23 11:05:00,95.09,95.09,94.895,95.01,384590202.0
2005-09-23 11:10:00,95.015,95.085,94.962,95.073,851694509.0
2005-09-23 11:15:00,95.083,95.095,95.008,95.095,800568979.0
2005-09-23 11:20:00,95.097,95.155,95.075,95.155,385581857.0
2005-09-23 11:25:00,95.155,95.23,95.14,95.18,386839812.0
2005-09-23 11:30:00,95.195,95.233,95.16,95.205,499958188.0
2005-09-23 11:35:00,95.215,95.322,95.215,95.25,355249065.0
2005-09-23 11:40:00,95.23,95.25,95.21,95.22,312342937.0
2005-09-23 11:45:00,95.22,95.243,95.175,95.193,347491027.0
2005-09-23 11:50:00,95.195,95.242,95.193,95.195,673335503.0
2005-09-23 11:55:00,95.203,95.225,95.18,95.22,602896239.0
2005-09-23 12:00:00,95.22,95.28,95.193,95.217,315764110.0
2005-09-23 12:05:00,95.215,95.235,95.153,95.177,255530182.0
2005-09-23 12:10:00,95.175,95.19,95.127,95.16,528550264.0
2005-09-23 12:15:00,95.165,95.18,95.105,95.17,443355091.0
2005-09-23 12:20:00,95.177,95.295,95.13,95.26,511260438.0
2005-09-23 12:25:00,95.265,95.265,95.192,95.225,652587444.0
2005-09-23 12:30:00,95.22,95.315,95.183,95.183,132431682.0
2005-09-23 12:35:00,95.19,95.225,95.167,95.19,308039390.0
2005-09-23 12:40:00,95.195,95.199,95.045,95.105,892749109.0
2005-09-23 12:45:00,95.105,95.12,95.047,95.095,533196666.0
2005-09-23 12:50:00,95.11,95.147,95.073,95.08,291440215.0
2005-09-23 12:55:00,95.078,95.09,94.919,95.01,1708586222.0
2005-09-23 13:00:00,95.01,95.051,94.953,95.015,488540175.0
2005-09-23 13:05:00,95.02,95.095,95.001,95.045,843104790.0
2005-09-23 13:10:00,95.033,95.095,95.03,95.085,787453545.0
2005-09-23 13:15:00,95.082,95.115,95.05,95.115,476901319.0
2005-09-23 13:20:00,95.1,95.135,95.078,95.078,168669750.0
2005-09-23 13:25:00,95.095,95.095,95.024,95.062,420059966.0
2005-09-23 13:30:00,95.07,95.105,95.047,95.095,640856922.0
2005-09-23 13:35:00,95.09,95.105,95.059,95.085,275227967.0
2005-09-23 13:40:00,95.07,95.121,95.055,95.12,463862022.0
2005-09-23 13:45:00,95.11,95.17,95.068,95.123,501710490.0
2005-09-23 13:50:00,95.115,95.115,95.045,95.075,1098700545.0
2005-09-23 13:55:00,95.08,95.083,94.995,94.995,967155648.0
2005-09-23 14:00:00,95.0,95.05,94.995,95.03,1439665394.0
2005-09-23 14:05:00,95.03,95.07,95.0,95.055,375466633.0
2005-09-23 14:10:00,95.055,95.073,95.008,95.06,1245707454.0
2005-09-23 14:15:00,95.065,95.07,95.019,95.03,832946937.0
2005-09-23 14:20:00,95.033,95.033,94.94,94.97,583509112.0
2005-09-23 14:25:00,94.97,94.99,94.93,94.942,338414037.0
2005-09-23 14:30:00,94.955,94.997,94.93,94.997,1062207069.0
2005-09-23 14:35:00,94.982,95.065,94.982,95.05,409986433.0
2005-09-23 14:40:00,95.045,95.085,94.98,95.06,282373495.0
2005-09-23 14:45:00,95.053,95.15,95.043,95.12,554740466.0
2005-09-23 14:50:00,95.08,95.153,95.075,95.105,360653867.0
2005-09-23 14:55:00,95.115,95.163,95.085,95.13,533673155.0
2005-09-23 15:00:00,95.123,95.123,95.02,95.045,1192652856.0
2005-09-23 15:05:00,95.045,95.115,95.03,95.045,912184356.0
2005-09-23 15:10:00,95.063,95.091,95.02,95.06,639274070.0
2005-09-23 15:15:00,95.07,95.115,95.055,95.075,414004919.0
2005-09-23 15:20:00,95.08,95.135,95.08,95.09,301244725.0
2005-09-23 15:25:00,95.11,95.195,95.093,95.195,377932849.0
2005-09-23 15:30:00,95.197,95.265,95.142,95.248,445970973.0
2005-09-23 15:35:00,95.25,95.325,95.238,95.295,327195529.0
2005-09-23 15:40:00,95.295,95.33,95.255,95.255,653571828.0
2005-09-23 15:45:00,95.315,95.335,95.267,95.303,127202551.0
2005-09-23 15:50:00,95.31,95.325,95.267,95.295,453367572.0
2005-09-23 15:55:00,95.305,95.305,95.218,95.27,424605512.0
2005-09-23 16:00:00,95.24,95.308,95.24,95.28,235107858.0
2005-09-23 16:05:00,95.285,95.35,95.285,95.335,251489798.0
2005-09-23 16:10:00,95.34,95.372,95.313,95.345,351082099.0
2005-09-23 16:15:00,95.335,95.397,95.325,95.37,371562494.0
2005-09-23 16:20:00,95.355,95.405,95.34,95.362,653169395.0
2005-09-23 16:25:00,95.37,95.5,95.355,95.5,860868754.0
2005-09-23 16:30:00,95.49,95.505,95.41,95.43,368767340.0
2005-09-23 16:35:00,95.44,95.48,95.385,95.46,565463572.0
2005-09-23 16:40:00,95.465,95.48,95.41,95.425,403952505.0
2005-09-23 16:45:00,95.43,95.57,95.41,95.56,184867529.0
2005-09-23 16:50:00,95.563,95.655,95.548,95.65,504329195.0
2005-09-23 16:55:00,95.64,95.64,95.555,95.555,423241281.0
2005-09-23 17:00:00,95.575,95.585,95.545,95.56,394061947.0
2005-09-23 17:05:00,95.565,95.645,95.565,95.645,888703839.0
2005-09-23 17:10:00,95.635,95.689,95.59,95.673,208834715.0
2005-09-23 17:15:00,95.68,95.73,95.652,95.667,359582217.0
2005-09-23 17:20:00,95.673,95.71,95.645,95.675,563302201.0
2005-09-23 17:25:00,95.675,95.735,95.647,95.68,426561719.0
2005-09-23 17:30:00,95.675,95.69,95.653,95.69,409931482.0
2005-09-23 17:35:00,95.682,95.738,95.658,95.72,620063911.0
2005-09-23 17:40:00,95.705,95.735,95.655,95.7,900255453.0
2005-09-23 17:45:00,95.71,95.71,95.652,95.652,329925008.0
2005-09-23 17:50:00,95.665,95.696,95.65,95.683,325792629.0
2005-09-23 17:55:00,95.685,95.75,95.669,95.73,427684940.0
2005-09-23 18:00:00,95.735,95.87,95.71,95.84,501930431.0
2005-09-23 18:05:00,95.835,95.96,95.832,95.96,377665365.0
2005-09-23 18:10:00,95.95,96.094,95.943,96.035,187087670.0
2005-09-23 18:15:00,96.04,96.07,96.01,96.032,603973618.0
2005-09-23 18:20:00,96.03,96.04,95.965,96.015,468623937.0
2005-09-23 18:25:00,96.025,96.05,96.0,96.007,624651519.0
2005-09-23 18:30:00,95.995,96.017,95.933,95.975,487143572.0
2005-09-23 18:35:00,95.97,96.0,95.95,95.95,404377001.0
2005-09-23 18:40:00,95.943,95.961,95.913,95.945,318034678.0
2005-09-23 18:45:00,95.955,96.005,95.902,95.955,143883125.0
2005-09-23 18:50:00,95.945,95.97,95.93,95.965,527608246.0
2005-09-23 18:55:00,95.975,95.99,95.91,95.92,186249644.0
2005-09-23 19:00:00,95.91,95.993,95.88,95.975,769620857.0
2005-09-23 19:05:00,95.99,96.004,95.97,95.993,163873727.0
2005-09-23 19:10:00,95.98,96.019,95.96,96.01,499271522.0
2005-09-23 19:15:00,96.02,96.025,95.955,95.968,207737035.0
2005-09-23 19:20:00,95.965,96.004,95.96,95.98,334801582.0
2005-09-23 19:25:00,95.975,95.98,95.935,95.94,427934794.0
2005-09-23 19:30:00,95.95,95.967,95.936,95.96,468936051.0
2005-09-23 19:35:00,95.935,96.05,95.935,96.033,299688961.0
2005-09-23 19:40:00,96.03,96.053,95.997,96.002,282781146.0
2005-09-23 19:45:00,96.005,96.025,95.95,95.95,160468780.0
2005-09-23 19:50:00,95.958,95.99,95.95,95.952,461296136.0
2005-09-23 19:55:00,95.96,95.983,95.915,95.927,251616067.0
2005-09-23 20:00:00,95.925,95.945,95.895,95.927,310322454.0
2005-09-23 20:05:00,95.925,95.945,95.903,95.925,299461148.0
2005-09-23 20:10:00,95.92,95.94,95.912,95.94,210991968.0
2005-09-23 20:15:00,95.933,95.958,95.932,95.95,203225123.0
2005-09-23 20:20:00,95.955,95.97,95.945,95.95,379583078.0
2005-09-23 20:25:00,95.935,95.957,95.935,95.957,409417422.0
2005-09-23 20:30:00,95.953,96.042,95.953,96.02,225012277.0
2005-09-23 20:35:00,96.02,96.043,95.985,96.002,173916228.0
2005-09-23 20:40:00,96.0,96.021,95.985,95.995,338166685.0
2005-09-23 20:45:00,95.997,96.053,95.99,96.053,325090289.0
2005-09-23 20:50:00,96.042,96.096,96.03,96.04,422163220.0
2005-09-23 20:55:00,96.06,96.076,95.965,95.98,1046058438.0
2005-09-23 21:00:00,95.965,95.965,95.895,95.92,268128637.0
2005-09-23 21:05:00,95.925,95.96,95.92,95.96,120794931.0
2005-09-23 21:10:00,95.955,95.965,95.942,95.945,782830629.0
2005-09-23 21:15:00,95.935,96.004,95.923,95.985,58513171.0
2005-09-23 21:20:00,95.985,96.01,95.975,96.01,350834127.0
2005-09-23 21:25:00,96.005,96.03,95.982,96.0,216149630.0
2005-09-23 21:30:00,95.98,96.025,95.965,96.025,233836894.0
2005-09-23 21:35:00,96.007,96.06,95.99,96.04,339034912.0
2005-09-23 21:40:00,96.033,96.033,95.991,95.995,345479878.0
2005-09-23 21:45:00,95.995,95.995,95.963,95.983,205715234.0
2005-09-23 21:50:00,95.99,95.99,95.939,95.945,174766720.0
2005-09-23 21:55:00,95.96,95.978,95.935,95.955,347900081.0
2005-09-23 22:00:00,95.95,95.993,95.94,95.993,292968790.0
2005-09-23 22:05:00,96.0,96.025,95.99,96.018,135514048.0
2005-09-23 22:10:00,96.013,96.015,95.975,96.012,229987577.0
2005-09-23 22:15:00,96.007,96.035,95.995,96.025,677849898.0
2005-09-23 22:20:00,96.035,96.035,95.995,96.003,40106110.0
2005-09-23 22:25:00,96.0,96.03,95.985,95.985,133627433.0
2005-09-23 22:30:00,95.995,96.025,95.995,96.02,164594784.0
2005-09-23 22:35:00,96.02,96.097,96.02,96.073,235434890.0
2005-09-23 22:40:00,96.082,96.105,95.995,96.085,286716865.0
2005-09-23 22:45:00,96.077,96.077,96.015,96.033,15418942.0
2005-09-26 00:20:00,96.03,96.03,95.75,95.765,73205766.0
2005-09-26 00:25:00,95.77,95.785,95.738,95.755,288910800.0
2005-09-26 00:30:00,95.755,95.77,95.72,95.72,211487653.0
2005-09-26 00:35:00,95.723,95.763,95.687,95.763,237726075.0
2005-09-26 00:40:00,95.773,95.785,95.76,95.76,289903398.0
2005-09-26 00:45:00,95.77,95.785,95.753,95.783,180877822.0
2005-09-26 00:50:00,95.79,95.83,95.765,95.83,396028050.0
2005-09-26 00:55:00,95.825,95.852,95.8,95.85,169293223.0
2005-09-26 01:00:00,95.83,95.83,95.79,95.825,172323352.0
2005-09-26 01:10:00,95.803,95.803,95.72,95.722,350746505.0
2005-09-26 01:15:00,95.72,95.727,95.7,95.7,71893423.0
2005-09-26 01:20:00,95.7,95.713,95.675,95.685,183319217.0
2005-09-26 01:25:00,95.695,95.695,95.68,95.68,210459843.0
2005-09-26 01:30:00,95.69,95.715,95.68,95.715,361663859.0
2005-09-26 01:35:00,95.692,95.706,95.683,95.685,134178034.0
2005-09-26 01:40:00,95.69,95.693,95.635,95.635,611061119.0
2005-09-26 01:45:00,95.64,95.66,95.637,95.637,73954626.0
2005-09-26 01:50:00,95.635,95.685,95.635,95.665,126052389.0
2005-09-26 01:55:00,95.647,95.655,95.613,95.635,201085512.0
2005-09-26 02:00:00,95.635,95.65,95.625,95.627,190001619.0
2005-09-26 02:05:00,95.635,95.648,95.595,95.63,299843117.0
2005-09-26 02:10:00,95.627,95.635,95.62,95.62,26270784.0
2005-09-26 02:15:00,95.62,95.655,95.62,95.63,980973855.0
2005-09-26 02:20:00,95.63,95.67,95.63,95.64,249588834.0
2005-09-26 02:25:00,95.627,95.66,95.627,95.63,205044245.0
2005-09-26 02:30:00,95.63,95.71,95.63,95.675,307712108.0
2005-09-26 02:35:00,95.695,95.698,95.655,95.68,485183466.0
2005-09-26 02:40:00,95.68,95.695,95.655,95.67,418159095.0
2005-09-26 02:45:00,95.672,95.683,95.64,95.665,350032815.0
2005-09-26 02:50:00,95.655,95.695,95.655,95.658,258205649.0
2005-09-26 02:55:00,95.675,95.675,95.64,95.65,176141202.0
2005-09-26 03:00:00,95.645,95.683,95.605,95.605,381286181.0
2005-09-26 03:05:00,95.61,95.643,95.605,95.605,309786900.0
2005-09-26 03:10:00,95.603,95.618,95.56,95.61,138107162.0
2005-09-26 03:15:00,95.615,95.725,95.605,95.713,974319324.0
2005-09-26 03:20:00,95.703,95.733,95.663,95.733,227553806.0
2005-09-26 03:25:00,95.738,95.745,95.705,95.745,293081835.0
2005-09-26 03:30:00,95.745,95.805,95.745,95.8,674131236.0
2005-09-26 03:35:00,95.805,95.805,95.77,95.8,337238342.0
2005-09-26 03:40:00,95.795,95.796,95.733,95.733,151094984.0
2005-09-26 03:45:00,95.74,95.74,95.695,95.725,212365245.0
2005-09-26 03:50:00,95.735,95.75,95.715,95.74,463595601.0
2005-09-26 03:55:00,95.735,95.805,95.73,95.805,342350709.0
2005-09-26 04:00:00,95.8,95.8,95.757,95.785,33508622.0
2005-09-26 04:05:00,95.78,95.8,95.78,95.785,66107012.0
2005-09-26 04:10:00,95.783,95.783,95.775,95.775,2262117.0
2005-09-26 04:20:00,95.785,95.795,95.77,95.775,129785481.0
2005-09-26 04:25:00,95.783,95.79,95.747,95.785,77657601.0
2005-09-26 04:30:00,95.783,95.81,95.752,95.77,253965415.0
2005-09-26 04:35:00,95.77,95.77,95.748,95.75,25914118.0
2005-09-26 04:40:00,95.75,95.777,95.725,95.77,202601705.0
2005-09-26 04:45:00,95.77,95.77,95.734,95.752,263969781.0
2005-09-26 04:50:00,95.753,95.78,95.735,95.775,98912014.0
2005-09-26 04:55:00,95.725,95.78,95.725,95.76,19905339.0
2005-09-26 05:00:00,95.763,95.776,95.75,95.75,76235052.0
2005-09-26 05:05:00,95.75,95.808,95.75,95.775,176328373.0
2005-09-26 05:10:00,95.785,95.8,95.757,95.757,159517322.0
2005-09-26 05:15:00,95.75,95.79,95.705,95.78,263269542.0
2005-09-26 05:20:00,95.773,95.774,95.69,95.69,129126065.0
2005-09-26 05:25:00,95.687,95.72,95.687,95.705,113723856.0
2005-09-26 05:30:00,95.695,95.73,95.695,95.7,105522246.0
2005-09-26 05:35:00,95.703,95.71,95.675,95.71,137156426.0
2005-09-26 05:40:00,95.705,95.72,95.705,95.72,40990043.0
2005-09-26 05:45:00,95.723,95.723,95.698,95.7,15694103.0
2005-09-26 05:50:00,95.708,95.738,95.692,95.693,362508449.0
2005-09-26 05:55:00,95.698,95.715,95.698,95.7,111734603.0
2005-09-26 06:00:00,95.7,95.728,95.665,95.728,243063295.0
2005-09-26 06:05:00,95.73,95.835,95.73,95.81,77423408.0
2005-09-26 06:10:00,95.803,95.825,95.745,95.775,196620769.0
2005-09-26 06:15:00,95.775,95.775,95.73,95.765,327412898.0
2005-09-26 06:20:00,95.75,95.815,95.722,95.755,236589348.0
2005-09-26 06:25:00,95.755,95.775,95.725,95.74,315903156.0
2005-09-26 06:30:00,95.75,95.761,95.745,95.76,68085939.0
2005-09-26 06:35:00,95.765,95.775,95.745,95.775,195488444.0
2005-09-26 06:40:00,95.765,95.78,95.737,95.74,42085362.0
2005-09-26 06:45:00,95.745,95.745,95.73,95.735,284788704.0
2005-09-26 06:50:00,95.74,95.755,95.733,95.755,64822376.0
2005-09-26 06:55:00,95.75,95.765,95.743,95.765,138611234.0
2005-09-26 07:00:00,95.75,95.787,95.737,95.78,291853914.0
2005-09-26 07:05:00,95.78,95.798,95.77,95.792,166839611.0
2005-09-26 07:10:00,95.803,95.82,95.785,95.797,308492412.0
2005-09-26 07:15:00,95.795,95.828,95.783,95.783,299590065.0
2005-09-26 07:20:00,95.782,95.815,95.782,95.805,201925822.0
2005-09-26 07:25:00,95.81,95.81,95.763,95.763,198195193.0
2005-09-26 07:30:00,95.767,95.78,95.74,95.755,391171727.0
2005-09-26 07:35:00,95.77,95.796,95.755,95.765,382222086.0
2005-09-26 07:40:00,95.76,95.773,95.742,95.753,129259283.0
2005-09-26 07:45:00,95.76,95.775,95.738,95.742,206680763.0
2005-09-26 07:50:00,95.75,95.765,95.735,95.735,99904422.0
2005-09-26 07:55:00,95.727,95.744,95.715,95.72,270502915.0
2005-09-26 08:00:00,95.717,95.717,95.625,95.68,253179070.0
2005-09-26 08:05:00,95.672,95.708,95.652,95.708,448272323.0
2005-09-26 08:10:00,95.7,95.7,95.66,95.675,167450620.0
2005-09-26 08:15:00,95.672,95.717,95.672,95.69,131970793.0
2005-09-26 08:20:00,95.7,95.724,95.675,95.675,290877308.0
2005-09-26 08:25:00,95.7,95.739,95.7,95.72,520422397.0
2005-09-26 08:30:00,95.71,95.71,95.67,95.695,410537829.0
2005-09-26 08:35:00,95.705,95.73,95.69,95.715,355887052.0
2005-09-26 08:40:00,95.718,95.72,95.67,95.67,209002344.0
2005-09-26 08:45:00,95.66,95.685,95.65,95.685,426391304.0
2005-09-26 08:50:00,95.68,95.682,95.645,95.68,627325455.0
2005-09-26 08:55:00,95.675,95.685,95.63,95.67,741189458.0
2005-09-26 09:00:00,95.68,95.69,95.625,95.655,167648487.0
2005-09-26 09:05:00,95.655,95.69,95.645,95.665,507724430.0
2005-09-26 09:10:00,95.675,95.695,95.633,95.695,144247132.0
2005-09-26 09:15:00,95.677,95.725,95.677,95.703,261611118.0
2005-09-26 09:20:00,95.71,95.76,95.709,95.76,400347068.0
2005-09-26 09:25:00,95.765,95.765,95.73,95.745,458598799.0
2005-09-26 09:30:00,95.757,95.77,95.73,95.745,614501588.0
2005-09-26 09:35:00,95.735,95.786,95.735,95.78,463910658.0
2005-09-26 09:40:00,95.792,95.792,95.755,95.77,637959452.0
2005-09-26 09:45:00,95.755,95.807,95.755,95.8,182289370.0
2005-09-26 09:50:00,95.8,95.815,95.75,95.795,377910304.0
2005-09-26 09:55:00,95.795,95.865,95.795,95.865,472374162.0
2005-09-26 10:00:00,95.86,95.864,95.775,95.775,443955619.0
2005-09-26 10:05:00,95.773,95.805,95.773,95.785,300610536.0
2005-09-26 10:10:00,95.772,95.823,95.772,95.82,324836178.0
2005-09-26 10:15:00,95.825,95.835,95.77,95.835,284905360.0
2005-09-26 10:20:00,95.84,95.895,95.832,95.872,544029658.0
2005-09-26 10:25:00,95.88,95.88,95.825,95.825,415607421.0
2005-09-26 10:30:00,95.83,95.862,95.795,95.795,385782818.0
2005-09-26 10:35:00,95.795,95.795,95.723,95.743,548530498.0
2005-09-26 10:40:00,95.75,95.75,95.592,95.63,278724297.0
2005-09-26 10:45:00,95.623,95.645,95.6,95.635,216806223.0
2005-09-26 10:50:00,95.645,95.65,95.519,95.525,910357796.0
2005-09-26 10:55:00,95.51,95.555,95.48,95.525,405858377.0
2005-09-26 11:00:00,95.515,95.53,95.46,95.48,418410327.0
2005-09-26 11:05:00,95.49,95.506,95.452,95.453,480073400.0
2005-09-26 11:10:00,95.46,95.47,95.428,95.45,186146017.0
2005-09-26 11:15:00,95.445,95.505,95.44,95.505,391120067.0
2005-09-26 11:20:00,95.5,95.53,95.475,95.53,403239234.0
2005-09-26 11:25:00,95.53,95.547,95.505,95.53,371123083.0
2005-09-26 11:30:00,95.52,95.55,95.48,95.55,885005207.0
2005-09-26 11:35:00,95.532,95.655,95.532,95.635,635179570.0
2005-09-26 11:40:00,95.64,95.655,95.543,95.545,295704785.0
2005-09-26 11:45:00,95.535,95.555,95.51,95.52,350354009.0
2005-09-26 11:50:00,95.515,95.583,95.504,95.58,245040319.0
2005-09-26 11:55:00,95.57,95.575,95.51,95.51,239297963.0
2005-09-26 12:00:00,95.52,95.54,95.485,95.525,420274738.0
2005-09-26 12:05:00,95.515,95.522,95.455,95.47,410963390.0
2005-09-26 12:10:00,95.463,95.487,95.422,95.45,93220191.0
2005-09-26 12:15:00,95.455,95.505,95.455,95.505,601885952.0
2005-09-26 12:20:00,95.505,95.535,95.49,95.53,323922590.0
2005-09-26 12:25:00,95.53,95.53,95.485,95.497,334894248.0
2005-09-26 12:30:00,95.495,95.495,95.467,95.49,369778229.0
2005-09-26 12:35:00,95.48,95.505,95.39,95.39,192235201.0
2005-09-26 12:40:00,95.385,95.412,95.355,95.39,444664908.0
2005-09-26 12:45:00,95.38,95.423,95.375,95.423,602654208.0
2005-09-26 12:50:00,95.415,95.465,95.393,95.465,801303303.0
2005-09-26 12:55:00,95.465,95.545,95.46,95.533,1148134549.0
2005-09-26 13:00:00,95.54,95.57,95.485,95.525,504931729.0
2005-09-26 13:05:00,95.523,95.547,95.505,95.52,313250471.0
2005-09-26 13:10:00,95.53,95.575,95.463,95.463,574327768.0
2005-09-26 13:15:00,95.47,95.503,95.455,95.485,292898418.0
2005-09-26 13:20:00,95.49,95.565,95.435,95.542,416550545.0
2005-09-26 13:25:00,95.537,95.575,95.515,95.575,1123921651.0
2005-09-26 13:30:00,95.572,95.645,95.568,95.6,315099454.0
2005-09-26 13:35:00,95.59,95.635,95.59,95.593,583464351.0
2005-09-26 13:40:00,95.6,95.6,95.49,95.49,872253621.0
2005-09-26 13:45:00,95.48,95.508,95.435,95.485,1291802052.0
2005-09-26 13:50:00,95.475,95.482,95.42,95.43,384027345.0
2005-09-26 13:55:00,95.43,95.49,95.41,95.49,1363993892.0
2005-09-26 14:00:00,95.49,95.5,95.43,95.45,948137583.0
2005-09-26 14:05:00,95.445,95.445,95.38,95.425,1079940250.0
2005-09-26 14:10:00,95.433,95.45,95.38,95.39,497433252.0
2005-09-26 14:15:00,95.4,95.41,95.325,95.35,458144702.0
2005-09-26 14:20:00,95.335,95.4,95.334,95.39,293703223.0
2005-09-26 14:25:00,95.395,95.395,95.33,95.37,671659360.0
2005-09-26 14:30:00,95.362,95.425,95.325,95.425,420523054.0
2005-09-26 14:35:00,95.408,95.453,95.39,95.41,169939290.0
2005-09-26 14:40:00,95.415,95.473,95.385,95.462,472038505.0
2005-09-26 14:45:00,95.465,95.507,95.443,95.443,780011603.0
2005-09-26 14:50:00,95.455,95.455,95.395,95.42,814371153.0
2005-09-26 14:55:00,95.415,95.415,95.34,95.4,492116269.0
2005-09-26 15:00:00,95.4,95.4,95.205,95.328,1604404583.0
2005-09-26 15:05:00,95.33,95.332,95.283,95.3,287466404.0
2005-09-26 15:10:00,95.315,95.37,95.295,95.345,526901730.0
2005-09-26 15:15:00,95.345,95.345,95.28,95.285,872377876.0
2005-09-26 15:20:00,95.29,95.32,95.25,95.31,304596300.0
2005-09-26 15:25:00,95.303,95.335,95.265,95.29,133359752.0
2005-09-26 15:30:00,95.283,95.33,95.213,95.295,684831899.0
2005-09-26 15:35:00,95.29,95.347,95.273,95.347,521418874.0
2005-09-26 15:40:00,95.33,95.425,95.308,95.425,475597523.0
2005-09-26 15:45:00,95.42,95.48,95.42,95.455,531884002.0
2005-09-26 15:50:00,95.457,95.475,95.415,95.445,214063155.0
2005-09-26 15:55:00,95.447,95.49,95.438,95.49,320023785.0
2005-09-26 16:00:00,95.49,95.49,95.393,95.393,602510009.0
2005-09-26 16:05:00,95.385,95.425,95.375,95.425,664574312.0
2005-09-26 16:10:00,95.413,95.44,95.408,95.42,343636490.0
2005-09-26 16:15:00,95.42,95.44,95.39,95.39,311860461.0
2005-09-26 16:20:00,95.4,95.42,95.382,95.395,378934682.0
2005-09-26 16:25:00,95.385,95.465,95.38,95.445,521219613.0
2005-09-26 16:30:00,95.45,95.51,95.445,95.475,348742445.0
2005-09-26 16:35:00,95.475,95.575,95.475,95.552,328933751.0
2005-09-26 16:40:00,95.565,95.69,95.511,95.673,739278783.0
2005-09-26 16:45:00,95.643,95.755,95.635,95.725,787783420.0
2005-09-26 16:50:00,95.72,95.729,95.64,95.65,388720579.0
2005-09-26 16:55:00,95.66,95.66,95.595,95.6,440443299.0
2005-09-26 17:00:00,95.615,95.615,95.545,95.59,365240811.0
2005-09-26 17:05:00,95.585,95.647,95.585,95.585,354155472.0
2005-09-26 17:10:00,95.58,95.635,95.538,95.635,463476070.0
2005-09-26 17:15:00,95.625,95.637,95.53,95.555,310305329.0
2005-09-26 17:20:00,95.558,95.6,95.515,95.6,337086480.0
2005-09-26 17:25:00,95.585,95.715,95.575,95.705,1369877515.0
2005-09-26 17:30:00,95.71,95.783,95.675,95.76,410728459.0
2005-09-26 17:35:00,95.753,95.845,95.715,95.845,208310661.0
2005-09-26 17:40:00,95.853,95.965,95.785,95.943,603581383.0
2005-09-26 17:45:00,95.933,95.985,95.883,95.893,712697364.0
2005-09-26 17:50:00,95.895,95.915,95.805,95.848,429501501.0
2005-09-26 17:55:00,95.855,95.915,95.855,95.867,309791745.0
2005-09-26 18:00:00,95.87,95.881,95.83,95.85,832521830.0
2005-09-26 18:05:00,95.855,95.863,95.762,95.775,386504491.0
2005-09-26 18:10:00,95.78,95.805,95.748,95.782,395881632.0
2005-09-26 18:15:00,95.782,95.815,95.77,95.77,407789614.0
2005-09-26 18:20:00,95.775,95.855,95.753,95.835,1036176846.0
2005-09-26 18:25:00,95.832,95.905,95.832,95.872,212492549.0
2005-09-26 18:30:00,95.88,95.885,95.84,95.84,260431052.0
2005-09-26 18:35:00,95.84,95.89,95.83,95.85,418608498.0
2005-09-26 18:40:00,95.865,95.865,95.805,95.85,63366108.0
2005-09-26 18:45:00,95.845,95.855,95.805,95.842,566215817.0
2005-09-26 18:50:00,95.855,95.86,95.805,95.832,494897576.0
2005-09-26 18:55:00,95.833,95.875,95.817,95.875,1082857462.0
2005-09-26 19:00:00,95.865,95.895,95.843,95.875,599156324.0
2005-09-26 19:05:00,95.87,95.883,95.845,95.855,694840758.0
2005-09-26 19:10:00,95.86,95.9,95.86,95.9,394793742.0
2005-09-26 19:15:00,95.88,95.895,95.844,95.875,420449417.0
2005-09-26 19:20:00,95.875,95.905,95.865,95.883,845733127.0
2005-09-26 19:25:00,95.883,95.92,95.872,95.92,404135684.0
2005-09-26 19:30:00,95.918,95.936,95.86,95.93,1552742861.0
2005-09-26 19:35:00,95.93,95.995,95.928,95.98,176787292.0
2005-09-26 19:40:00,95.972,96.032,95.972,95.99,553086738.0
2005-09-26 19:45:00,95.99,95.99,95.93,95.948,180486781.0
2005-09-26 19:50:00,95.94,96.0,95.94,95.985,848996035.0
2005-09-26 19:55:00,95.973,96.02,95.972,95.972,341124959.0
2005-09-26 20:00:00,95.98,95.985,95.941,95.968,469586410.0
2005-09-26 20:05:00,95.955,95.995,95.933,95.945,323082510.0
2005-09-26 20:10:00,95.935,95.976,95.901,95.925,419704497.0
2005-09-26 20:15:00,95.93,95.945,95.89,95.913,605863870.0
2005-09-26 20:20:00,95.92,95.925,95.825,95.825,734338040.0
2005-09-26 20:25:00,95.825,95.91,95.825,95.89,183715908.0
2005-09-26 20:30:00,95.89,95.913,95.877,95.885,224847916.0
2005-09-26 20:35:00,95.883,95.91,95.852,95.885,93676328.0
2005-09-26 20:40:00,95.883,95.9,95.8,95.835,337725112.0
2005-09-26 20:45:00,95.84,95.85,95.805,95.807,367843000.0
2005-09-26 20:50:00,95.823,95.843,95.793,95.833,723693425.0
2005-09-26 20:55:00,95.84,95.854,95.76,95.76,243091823.0
2005-09-26 21:00:00,95.753,95.83,95.748,95.775,232624075.0
2005-09-26 21:05:00,95.763,95.785,95.763,95.785,222087185.0
2005-09-26 21:10:00,95.775,95.78,95.755,95.755,138536709.0
2005-09-26 21:15:00,95.755,95.775,95.715,95.75,923604440.0
2005-09-26 21:20:00,95.75,95.768,95.735,95.735,375061420.0
2005-09-26 21:25:00,95.745,95.77,95.695,95.75,515099190.0
2005-09-26 21:30:00,95.75,95.76,95.73,95.755,441536963.0
2005-09-26 21:35:00,95.755,95.755,95.66,95.695,208323088.0
2005-09-26 21:40:00,95.695,95.706,95.682,95.705,221558568.0
2005-09-26 21:45:00,95.71,95.71,95.645,95.66,260860618.0
2005-09-26 21:50:00,95.66,95.665,95.61,95.66,406783694.0
2005-09-26 21:55:00,95.66,95.68,95.63,95.68,994465368.0
2005-09-26 22:00:00,95.68,95.68,95.615,95.615,212790040.0
2005-09-26 22:05:00,95.612,95.625,95.587,95.587,364346560.0
2005-09-26 22:10:00,95.6,95.635,95.583,95.61,150310162.0
2005-09-26 22:15:00,95.625,95.631,95.59,95.6,409073044.0
2005-09-26 22:25:00,95.6,95.645,95.6,95.64,407942282.0
2005-09-26 22:30:00,95.635,95.687,95.625,95.66,474034022.0
2005-09-26 22:35:00,95.67,95.673,95.643,95.643,341533489.0
2005-09-26 22:40:00,95.66,95.67,95.64,95.665,351079817.0
2005-09-26 22:45:00,95.665,95.671,95.615,95.63,170442423.0
2005-09-26 22:50:00,95.645,95.645,95.585,95.613,216967861.0
2005-09-26 22:55:00,95.617,95.617,95.553,95.605,171658525.0
2005-09-26 23:40:00,95.605,95.666,95.605,95.655,63654918.0
2005-09-26 23:50:00,95.645,95.658,95.62,95.63,324378585.0
2005-09-26 23:55:00,95.622,95.655,95.621,95.65,62605134.0
2005-09-27 00:00:00,95.635,95.645,95.63,95.635,175711868.0
2005-09-27 00:05:00,95.63,95.648,95.63,95.645,226119960.0
2005-09-27 00:10:00,95.65,95.76,95.635,95.76,265645090.0
2005-09-27 00:15:00,95.765,95.765,95.71,95.71,109642255.0
2005-09-27 00:20:00,95.705,95.73,95.685,95.685,194469824.0
2005-09-27 00:25:00,95.69,95.74,95.685,95.74,260963916.0
2005-09-27 00:30:00,95.73,95.742,95.717,95.735,88314691.0
2005-09-27 00:45:00,95.74,95.755,95.72,95.755,247190750.0
2005-09-27 00:50:00,95.75,95.755,95.75,95.755,78468872.0
2005-09-27 00:55:00,95.77,95.79,95.77,95.79,62585901.0
2005-09-27 01:00:00,95.79,95.798,95.742,95.743,234880459.0
2005-09-27 01:05:00,95.74,95.805,95.74,95.805,95369302.0
2005-09-27 01:10:00,95.79,95.835,95.777,95.835,480683459.0
2005-09-27 01:15:00,95.84,95.84,95.817,95.825,86256375.0
2005-09-27 01:20:00,95.828,95.875,95.822,95.865,153048591.0
2005-09-27 01:25:00,95.85,95.93,95.85,95.915,199975822.0
2005-09-27 01:30:00,95.915,95.915,95.88,95.902,235816822.0
2005-09-27 01:35:00,95.902,95.902,95.885,95.888,87298843.0
2005-09-27 01:40:00,95.89,96.0,95.883,95.97,485986895.0
2005-09-27 01:45:00,95.97,95.97,95.903,95.95,1544377053.0
2005-09-27 01:50:00,95.952,95.973,95.935,95.94,238050465.0
2005-09-27 01:55:00,95.938,95.945,95.925,95.932,216019829.0
2005-09-27 02:00:00,95.932,95.995,95.93,95.988,216808074.0
2005-09-27 02:05:00,95.99,96.048,95.985,96.002,258764047.0
2005-09-27 02:10:00,95.99,96.045,95.976,95.98,933186710.0
2005-09-27 02:15:00,95.99,96.033,95.975,96.03,476106832.0
2005-09-27 02:20:00,96.03,96.03,96.002,96.01,206519177.0
2005-09-27 02:25:00,96.002,96.02,95.985,95.995,765911200.0
2005-09-27 02:30:00,95.995,96.022,95.985,96.022,68781220.0
2005-09-27 02:35:00,96.033,96.036,96.002,96.02,168022914.0
2005-09-27 02:40:00,96.015,96.035,95.985,96.035,122867534.0
2005-09-27 02:45:00,96.025,96.035,95.974,96.013,882718473.0
2005-09-27 02:50:00,96.025,96.025,95.95,95.985,603332788.0
2005-09-27 02:55:00,95.983,96.071,95.983,96.03,304329701.0
2005-09-27 03:00:00,96.03,96.09,96.01,96.09,520179289.0
2005-09-27 03:05:00,96.083,96.14,96.083,96.11,121654893.0
2005-09-27 03:10:00,96.115,96.125,96.07,96.072,272914986.0
2005-09-27 03:15:00,96.08,96.185,96.045,96.185,230887418.0
2005-09-27 03:20:00,96.195,96.269,96.195,96.225,409042971.0
2005-09-27 03:25:00,96.225,96.333,96.195,96.31,216803148.0
2005-09-27 03:30:00,96.312,96.37,96.285,96.35,339295107.0
2005-09-27 03:35:00,96.345,96.345,96.301,96.335,172536185.0
2005-09-27 03:40:00,96.34,96.362,96.195,96.195,179389032.0
2005-09-27 03:45:00,96.2,96.264,96.185,96.23,280872509.0
2005-09-27 03:50:00,96.235,96.235,96.155,96.21,353174473.0
2005-09-27 03:55:00,96.2,96.206,96.17,96.19,198225362.0
2005-09-27 04:00:00,96.185,96.195,96.159,96.16,84967729.0
2005-09-27 04:05:00,96.155,96.155,96.102,96.105,343848749.0
2005-09-27 04:10:00,96.115,96.16,96.085,96.085,158445949.0
2005-09-27 04:15:00,96.09,96.12,96.088,96.09,197433983.0
2005-09-27 04:20:00,96.105,96.14,96.105,96.135,42443875.0
2005-09-27 04:25:00,96.145,96.152,96.105,96.105,396609329.0
2005-09-27 04:30:00,96.105,96.12,96.095,96.11,114107341.0
2005-09-27 04:35:00,96.12,96.16,96.12,96.125,415235235.0
2005-09-27 04:40:00,96.135,96.155,96.13,96.143,89119408.0
2005-09-27 04:45:00,96.145,96.156,96.13,96.13,197993527.0
2005-09-27 04:50:00,96.135,96.158,96.11,96.14,84913011.0
2005-09-27 04:55:00,96.14,96.145,96.13,96.138,121361161.0
2005-09-27 05:00:00,96.135,96.16,96.105,96.148,145660851.0
2005-09-27 05:05:00,96.143,96.17,96.141,96.17,224179855.0
2005-09-27 05:10:00,96.165,96.184,96.135,96.155,260411336.0
2005-09-27 05:15:00,96.17,96.178,96.13,96.13,395021410.0
2005-09-27 05:20:00,96.123,96.155,96.113,96.15,333190075.0
2005-09-27 05:25:00,96.14,96.165,96.12,96.165,362138088.0
2005-09-27 05:30:00,96.17,96.17,96.141,96.17,395662757.0
2005-09-27 05:35:00,96.16,96.179,96.16,96.165,174118812.0
2005-09-27 05:40:00,96.17,96.22,96.17,96.202,325950494.0
2005-09-27 05:45:00,96.2,96.242,96.178,96.22,166495693.0
2005-09-27 05:50:00,96.22,96.245,96.175,96.192,297938184.0
2005-09-27 05:55:00,96.195,96.198,96.172,96.19,90376546.0
2005-09-27 06:00:00,96.19,96.206,96.182,96.202,379168252.0
2005-09-27 06:05:00,96.2,96.209,96.178,96.2,500421409.0
2005-09-27 06:10:00,96.185,96.199,96.157,96.16,141608263.0
2005-09-27 06:15:00,96.155,96.189,96.145,96.157,144109927.0
2005-09-27 06:25:00,96.152,96.18,96.15,96.15,306166603.0
2005-09-27 06:30:00,96.15,96.165,96.11,96.155,265338023.0
2005-09-27 06:35:00,96.145,96.155,96.12,96.13,428512684.0
2005-09-27 06:40:00,96.13,96.175,96.129,96.145,793133904.0
2005-09-27 06:45:00,96.15,96.152,96.113,96.145,272522215.0
2005-09-27 06:50:00,96.145,96.155,96.11,96.11,136395756.0
2005-09-27 06:55:00,96.115,96.135,96.093,96.113,145348633.0
2005-09-27 07:00:00,96.12,96.147,96.108,96.11,153713189.0
2005-09-27 07:05:00,96.103,96.123,96.095,96.123,722576808.0
2005-09-27 07:15:00,96.115,96.12,96.085,96.085,69592304.0
2005-09-27 07:20:00,96.09,96.103,96.053,96.093,8162334.0
2005-09-27 07:25:00,96.095,96.125,96.095,96.12,153931149.0
2005-09-27 07:30:00,96.12,96.17,96.113,96.115,156030083.0
2005-09-27 07:35:00,96.115,96.152,96.085,96.13,621010689.0
2005-09-27 07:40:00,96.138,96.145,96.138,96.145,44142049.0
2005-09-27 07:45:00,96.145,96.183,96.121,96.155,461284302.0
2005-09-27 07:50:00,96.155,96.235,96.145,96.235,300064603.0
2005-09-27 07:55:00,96.218,96.253,96.218,96.24,450107711.0
2005-09-27 08:00:00,96.232,96.255,96.22,96.223,356672929.0
2005-09-27 08:05:00,96.222,96.255,96.195,96.23,847797690.0
2005-09-27 08:10:00,96.238,96.251,96.202,96.23,188982550.0
2005-09-27 08:15:00,96.23,96.231,96.128,96.162,529673228.0
2005-09-27 08:20:00,96.17,96.2,96.155,96.17,228300328.0
2005-09-27 08:25:00,96.17,96.21,96.145,96.198,1529060529.0
2005-09-27 08:30:00,96.2,96.219,96.18,96.21,351590235.0
2005-09-27 08:35:00,96.213,96.217,96.17,96.185,741857163.0
2005-09-27 08:40:00,96.187,96.188,96.128,96.18,461259083.0
2005-09-27 08:45:00,96.18,96.222,96.18,96.21,382024261.0
2005-09-27 08:50:00,96.205,96.225,96.152,96.18,704053575.0
2005-09-27 08:55:00,96.185,96.225,96.16,96.215,630623536.0
2005-09-27 09:00:00,96.235,96.235,96.147,96.153,1095003459.0
2005-09-27 09:05:00,96.152,96.159,96.085,96.125,472447703.0
2005-09-27 09:10:00,96.102,96.155,96.062,96.125,591394435.0
2005-09-27 09:15:00,96.13,96.215,96.12,96.215,99043126.0
2005-09-27 09:20:00,96.2,96.295,96.19,96.26,431152601.0
2005-09-27 09:25:00,96.26,96.315,96.26,96.31,260360926.0
2005-09-27 09:30:00,96.302,96.302,96.195,96.202,270928531.0
2005-09-27 09:35:00,96.205,96.22,96.127,96.185,1048017570.0
2005-09-27 09:40:00,96.195,96.195,96.15,96.152,374444849.0
2005-09-27 09:45:00,96.152,96.165,96.102,96.16,403645308.0
2005-09-27 09:50:00,96.155,96.265,96.115,96.265,363415102.0
2005-09-27 09:55:00,96.26,96.293,96.252,96.27,821429535.0
2005-09-27 10:00:00,96.267,96.36,96.267,96.345,320417131.0
2005-09-27 10:05:00,96.338,96.465,96.325,96.325,411608972.0
2005-09-27 10:10:00,96.333,96.36,96.295,96.323,722377048.0
2005-09-27 10:15:00,96.333,96.333,96.27,96.313,584617394.0
2005-09-27 10:20:00,96.305,96.326,96.27,96.273,221755691.0
2005-09-27 10:25:00,96.28,96.28,96.07,96.12,353682545.0
2005-09-27 10:30:00,96.125,96.308,96.11,96.275,1291134676.0
2005-09-27 10:35:00,96.29,96.29,96.217,96.238,350626280.0
2005-09-27 10:40:00,96.235,96.28,96.203,96.275,315636527.0
2005-09-27 10:45:00,96.285,96.323,96.195,96.22,473555378.0
2005-09-27 10:50:00,96.215,96.245,96.155,96.155,345307354.0
2005-09-27 10:55:00,96.16,96.19,96.07,96.095,363630211.0
2005-09-27 11:00:00,96.08,96.175,96.08,96.17,430313028.0
2005-09-27 11:05:00,96.16,96.235,96.16,96.18,381456223.0
2005-09-27 11:10:00,96.185,96.19,96.11,96.163,184384343.0
2005-09-27 11:15:00,96.173,96.197,96.108,96.195,788313373.0
2005-09-27 11:20:00,96.185,96.205,96.06,96.085,181035909.0
2005-09-27 11:25:00,96.085,96.11,96.07,96.08,340455273.0
2005-09-27 11:30:00,96.085,96.11,96.048,96.095,522520474.0
2005-09-27 11:35:00,96.095,96.135,96.095,96.11,373881714.0
2005-09-27 11:40:00,96.1,96.158,96.092,96.1,305190895.0
2005-09-27 11:45:00,96.1,96.13,96.095,96.123,358181633.0
2005-09-27 11:50:00,96.135,96.162,96.065,96.065,664366661.0
2005-09-27 11:55:00,96.073,96.1,96.0,96.02,587846268.0
2005-09-27 12:00:00,96.04,96.051,96.02,96.047,206935065.0
2005-09-27 12:05:00,96.045,96.052,95.985,96.047,207075086.0
2005-09-27 12:10:00,96.045,96.09,96.044,96.09,522688995.0
2005-09-27 12:15:00,96.095,96.102,96.035,96.07,452410043.0
2005-09-27 12:20:00,96.077,96.095,96.055,96.08,519867874.0
2005-09-27 12:25:00,96.075,96.22,96.075,96.183,659008609.0
2005-09-27 12:30:00,96.19,96.24,96.17,96.213,130150718.0
2005-09-27 12:35:00,96.22,96.277,96.22,96.25,306568284.0
2005-09-27 12:40:00,96.245,96.325,96.245,96.285,861188082.0
2005-09-27 12:45:00,96.285,96.295,96.225,96.225,556269277.0
2005-09-27 12:50:00,96.23,96.32,96.23,96.3,283319172.0
2005-09-27 12:55:00,96.298,96.37,96.257,96.37,1720713028.0
2005-09-27 13:00:00,96.37,96.37,96.305,96.355,488564851.0
2005-09-27 13:05:00,96.37,96.455,96.358,96.455,813169745.0
2005-09-27 13:10:00,96.443,96.465,96.402,96.465,794271303.0
2005-09-27 13:15:00,96.462,96.476,96.43,96.465,467696727.0
2005-09-27 13:20:00,96.46,96.51,96.443,96.458,173740760.0
2005-09-27 13:25:00,96.475,96.505,96.44,96.462,335842066.0
2005-09-27 13:30:00,96.47,96.488,96.453,96.465,664768211.0
2005-09-27 13:35:00,96.46,96.516,96.455,96.455,287521038.0
2005-09-27 13:40:00,96.48,96.485,96.415,96.47,466688825.0
2005-09-27 13:45:00,96.46,96.477,96.39,96.433,509275794.0
2005-09-27 13:50:00,96.425,96.438,96.374,96.415,1069856626.0
2005-09-27 13:55:00,96.43,96.435,96.4,96.41,813350189.0
2005-09-27 14:00:00,96.41,96.45,96.395,96.44,1315149583.0
2005-09-27 14:05:00,96.44,96.48,96.43,96.465,384452378.0
2005-09-27 14:10:00,96.475,96.51,96.436,96.47,1270751157.0
2005-09-27 14:15:00,96.48,96.485,96.42,96.47,846361527.0
2005-09-27 14:20:00,96.473,96.53,96.465,96.5,580176050.0
2005-09-27 14:25:00,96.52,96.54,96.467,96.472,321196598.0
2005-09-27 14:30:00,96.485,96.533,96.45,96.477,1107394080.0
2005-09-27 14:35:00,96.472,96.505,96.445,96.5,408835978.0
2005-09-27 14:40:00,96.495,96.495,96.438,96.44,290684004.0
2005-09-27 14:45:00,96.443,96.478,96.41,96.41,612395410.0
2005-09-27 14:50:00,96.39,96.39,96.29,96.32,352341110.0
2005-09-27 14:55:00,96.325,96.343,96.235,96.24,506782484.0
2005-09-27 15:00:00,96.233,96.32,96.233,96.275,1234137184.0
2005-09-27 15:05:00,96.275,96.315,96.14,96.165,840958753.0
2005-09-27 15:10:00,96.173,96.2,96.13,96.13,570105668.0
2005-09-27 15:15:00,96.13,96.153,96.065,96.095,437117942.0
2005-09-27 15:20:00,96.1,96.175,96.095,96.12,228955505.0
2005-09-27 15:25:00,96.14,96.14,96.055,96.095,352016957.0
2005-09-27 15:30:00,96.097,96.12,96.088,96.115,400085800.0
2005-09-27 15:35:00,96.11,96.128,96.0,96.035,325886667.0
2005-09-27 15:40:00,96.035,96.065,96.024,96.05,642169963.0
2005-09-27 15:45:00,96.05,96.102,96.05,96.053,219607389.0
2005-09-27 15:50:00,96.06,96.155,96.055,96.125,419472961.0
2005-09-27 15:55:00,96.135,96.152,96.102,96.14,403850476.0
2005-09-27 16:00:00,96.125,96.135,96.08,96.09,161411939.0
2005-09-27 16:05:00,96.1,96.11,96.032,96.065,245634175.0
2005-09-27 16:10:00,96.07,96.105,95.985,96.075,343960599.0
2005-09-27 16:15:00,96.075,96.165,96.06,96.13,369995679.0
2005-09-27 16:20:00,96.125,96.135,96.055,96.062,636943959.0
2005-09-27 16:25:00,96.07,96.085,95.961,96.02,871555008.0
2005-09-27 16:30:00,96.01,96.047,95.965,96.0,383470323.0
2005-09-27 16:35:00,95.98,96.02,95.93,96.0,472783907.0
2005-09-27 16:40:00,96.015,96.059,95.965,96.055,387077910.0
2005-09-27 16:45:00,96.06,96.122,96.055,96.09,178146415.0
2005-09-27 16:50:00,96.083,96.167,96.083,96.14,491908101.0
2005-09-27 16:55:00,96.13,96.165,96.063,96.075,431191152.0
2005-09-27 17:00:00,96.085,96.095,95.99,95.99,422432121.0
2005-09-27 17:05:00,95.995,96.062,95.975,96.025,898451892.0
2005-09-27 17:10:00,96.015,96.053,95.98,96.043,231180908.0
2005-09-27 17:15:00,96.06,96.085,96.012,96.05,284349007.0
2005-09-27 17:20:00,96.043,96.072,96.025,96.035,580986994.0
2005-09-27 17:25:00,96.035,96.08,96.014,96.08,373147418.0
2005-09-27 17:30:00,96.075,96.11,96.04,96.11,404254371.0
2005-09-27 17:35:00,96.102,96.135,96.06,96.08,516591935.0
2005-09-27 17:40:00,96.075,96.095,96.052,96.09,298990038.0
2005-09-27 17:45:00,96.09,96.09,95.992,95.992,314786020.0
2005-09-27 17:50:00,96.005,96.07,95.979,96.033,192446669.0
2005-09-27 17:55:00,96.05,96.203,96.015,96.2,444135218.0
2005-09-27 18:00:00,96.205,96.26,96.178,96.24,499481021.0
2005-09-27 18:05:00,96.235,96.255,96.14,96.14,357633972.0
2005-09-27 18:10:00,96.15,96.165,96.005,96.005,188056506.0
2005-09-27 18:15:00,96.01,96.02,95.95,95.952,619371076.0
2005-09-27 18:20:00,95.96,96.045,95.94,96.045,463559405.0
2005-09-27 18:25:00,96.065,96.1,96.0,96.057,621203717.0
2005-09-27 18:30:00,96.045,96.12,96.045,96.065,450972581.0
2005-09-27 18:35:00,96.06,96.085,96.055,96.07,403355910.0
2005-09-27 18:40:00,96.053,96.17,96.05,96.15,280822945.0
2005-09-27 18:45:00,96.135,96.16,96.102,96.145,142279863.0
2005-09-27 18:50:00,96.125,96.175,96.075,96.175,500892421.0
2005-09-27 18:55:00,96.185,96.205,96.12,96.17,329098214.0
2005-09-27 19:00:00,96.15,96.2,96.112,96.165,783625099.0
2005-09-27 19:05:00,96.17,96.23,96.17,96.2,629029691.0
2005-09-27 19:10:00,96.205,96.27,96.2,96.25,382135947.0
2005-09-27 19:15:00,96.26,96.265,96.19,96.218,317925871.0
2005-09-27 19:20:00,96.215,96.255,96.21,96.242,282792753.0
2005-09-27 19:25:00,96.245,96.25,96.21,96.21,378744409.0
2005-09-27 19:30:00,96.22,96.241,96.17,96.24,553992507.0
2005-09-27 19:35:00,96.205,96.271,96.175,96.205,809892785.0
2005-09-27 19:40:00,96.19,96.215,96.165,96.182,130321199.0
2005-09-27 19:45:00,96.185,96.277,96.185,96.25,160213162.0
2005-09-27 19:50:00,96.258,96.258,96.205,96.212,456427756.0
2005-09-27 19:55:00,96.21,96.23,96.165,96.217,228800509.0
2005-09-27 20:00:00,96.212,96.247,96.189,96.247,358698842.0
2005-09-27 20:05:00,96.245,96.265,96.233,96.26,225304391.0
2005-09-27 20:10:00,96.26,96.28,96.24,96.26,540397516.0
2005-09-27 20:15:00,96.253,96.289,96.242,96.25,189014980.0
2005-09-27 20:20:00,96.255,96.275,96.24,96.27,255852715.0
2005-09-27 20:25:00,96.255,96.28,96.242,96.277,404350385.0
2005-09-27 20:30:00,96.273,96.287,96.23,96.28,191134011.0
2005-09-27 20:35:00,96.275,96.275,96.212,96.222,228750618.0
2005-09-27 20:40:00,96.223,96.257,96.213,96.215,263682647.0
2005-09-27 20:45:00,96.217,96.24,96.195,96.203,183573276.0
2005-09-27 20:50:00,96.192,96.235,96.175,96.19,257049653.0
2005-09-27 20:55:00,96.18,96.21,96.135,96.17,420745460.0
2005-09-27 21:00:00,96.175,96.28,96.173,96.23,521717096.0
2005-09-27 21:05:00,96.235,96.319,96.23,96.29,91265132.0
2005-09-27 21:10:00,96.285,96.285,96.253,96.255,373508227.0
2005-09-27 21:15:00,96.26,96.29,96.259,96.287,18924503.0
2005-09-27 21:20:00,96.285,96.3,96.212,96.212,244507325.0
2005-09-27 21:25:00,96.193,96.206,96.148,96.17,329535689.0
2005-09-27 21:30:00,96.15,96.238,96.15,96.203,283288522.0
2005-09-27 21:35:00,96.215,96.233,96.2,96.21,252589601.0
2005-09-27 21:40:00,96.21,96.212,96.15,96.165,300892534.0
2005-09-27 21:45:00,96.165,96.185,96.147,96.163,402326551.0
2005-09-27 21:50:00,96.17,96.181,96.162,96.165,91938262.0
2005-09-27 21:55:00,96.162,96.174,96.125,96.162,273850855.0
2005-09-27 22:00:00,96.17,96.198,96.145,96.168,340020561.0
2005-09-27 22:05:00,96.163,96.185,96.155,96.178,414529415.0
2005-09-27 22:10:00,96.185,96.19,96.147,96.175,102836977.0
2005-09-27 22:15:00,96.173,96.205,96.173,96.195,188122218.0
2005-09-27 22:20:00,96.2,96.209,96.187,96.205,204926295.0
2005-09-27 22:25:00,96.21,96.212,96.19,96.2,113163121.0
2005-09-27 22:30:00,96.195,96.215,96.115,96.215,281411039.0
2005-09-27 22:35:00,96.197,96.215,96.193,96.213,103212006.0
2005-09-27 22:40:00,96.22,96.238,96.165,96.19,250616418.0
2005-09-27 22:45:00,96.197,96.205,96.17,96.185,565512688.0
2005-09-27 22:50:00,96.175,96.203,96.167,96.167,36491134.0
2005-09-27 22:55:00,96.17,96.19,96.145,96.155,47320356.0
2005-09-27 23:30:00,96.155,96.155,96.025,96.07,238778869.0
2005-09-27 23:35:00,96.08,96.115,96.058,96.115,77765122.0
2005-09-27 23:40:00,96.11,96.11,96.055,96.085,689907543.0
2005-09-27 23:50:00,96.083,96.09,96.067,96.067,106155050.0
2005-09-28 00:00:00,96.075,96.105,96.06,96.1,317722738.0
2005-09-28 00:05:00,96.1,96.105,96.045,96.08,135867466.0
2005-09-28 00:10:00,96.085,96.095,96.085,96.095,69705892.0
2005-09-28 00:15:00,96.105,96.105,96.065,96.065,148408309.0
2005-09-28 00:20:00,96.07,96.07,96.05,96.05,28678607.0
2005-09-28 00:25:00,96.06,96.085,96.04,96.055,107197872.0
2005-09-28 00:30:00,96.08,96.08,96.073,96.078,65962460.0
2005-09-28 00:35:00,96.08,96.09,96.08,96.083,7903665.0
2005-09-28 00:40:00,96.093,96.093,96.069,96.087,326418750.0
2005-09-28 00:45:00,96.085,96.09,96.083,96.083,20655568.0
2005-09-28 00:50:00,96.085,96.085,96.05,96.07,232844310.0
2005-09-28 00:55:00,96.065,96.105,96.06,96.085,366978339.0
2005-09-28 01:00:00,96.09,96.125,96.09,96.125,148400787.0
2005-09-28 01:05:00,96.125,96.125,96.095,96.095,157700875.0
2005-09-28 01:10:00,96.103,96.138,96.103,96.132,116398575.0
2005-09-28 01:15:00,96.13,96.193,96.13,96.19,414322394.0
2005-09-28 01:20:00,96.19,96.205,96.14,96.175,485757306.0
2005-09-28 01:25:00,96.165,96.183,96.115,96.17,282723093.0
2005-09-28 01:30:00,96.17,96.23,96.155,96.155,200682342.0
2005-09-28 01:35:00,96.17,96.2,96.165,96.17,146077670.0
2005-09-28 01:40:00,96.163,96.17,96.145,96.16,892150763.0
2005-09-28 01:45:00,96.163,96.17,96.095,96.107,47138558.0
2005-09-28 01:50:00,96.12,96.13,96.055,96.125,381245594.0
2005-09-28 01:55:00,96.107,96.155,96.107,96.155,355391276.0
2005-09-28 02:00:00,96.155,96.185,96.155,96.167,214694272.0
2005-09-28 02:05:00,96.185,96.185,96.09,96.13,380837521.0
2005-09-28 02:10:00,96.127,96.135,96.1,96.103,164199531.0
2005-09-28 02:15:00,96.085,96.11,95.995,96.043,512182166.0
2005-09-28 02:20:00,96.04,96.095,96.04,96.06,303562303.0
2005-09-28 02:25:00,96.045,96.08,96.037,96.06,200505886.0
2005-09-28 02:30:00,96.06,96.095,96.032,96.095,215675238.0
2005-09-28 02:35:00,96.105,96.105,96.025,96.04,487756177.0
2005-09-28 02:40:00,96.04,96.095,96.033,96.07,430963816.0
2005-09-28 02:45:00,96.072,96.084,96.05,96.07,210579559.0
2005-09-28 02:50:00,96.065,96.1,96.063,96.073,214723903.0
2005-09-28 02:55:00,96.075,96.135,96.055,96.135,188035243.0
2005-09-28 03:00:00,96.125,96.178,96.125,96.165,379988792.0
2005-09-28 03:05:00,96.18,96.18,96.152,96.18,124292106.0
2005-09-28 03:10:00,96.175,96.18,96.105,96.143,350012103.0
2005-09-28 03:15:00,96.15,96.167,96.13,96.143,389780774.0
2005-09-28 03:20:00,96.14,96.145,96.1,96.123,582763212.0
2005-09-28 03:25:00,96.128,96.128,96.07,96.092,214335078.0
2005-09-28 03:30:00,96.103,96.103,95.988,96.0,113196945.0
2005-09-28 03:35:00,95.995,96.01,95.88,95.88,260847587.0
2005-09-28 03:40:00,95.875,95.915,95.85,95.88,242495776.0
2005-09-28 03:45:00,95.875,95.9,95.875,95.875,142974556.0
2005-09-28 03:50:00,95.87,95.9,95.827,95.835,518472493.0
2005-09-28 03:55:00,95.83,95.848,95.792,95.815,417392375.0
2005-09-28 04:00:00,95.815,95.83,95.785,95.82,247062260.0
2005-09-28 04:05:00,95.807,95.829,95.795,95.815,406937398.0
2005-09-28 04:10:00,95.813,95.895,95.813,95.895,903969660.0
2005-09-28 04:15:00,95.895,95.94,95.895,95.895,61366038.0
2005-09-28 04:20:00,95.895,95.895,95.84,95.885,232775055.0
2005-09-28 04:25:00,95.89,95.925,95.865,95.915,421554525.0
2005-09-28 04:30:00,95.92,95.92,95.86,95.86,303468339.0
2005-09-28 04:35:00,95.855,95.885,95.835,95.885,190413748.0
2005-09-28 04:40:00,95.885,95.885,95.835,95.862,307891209.0
2005-09-28 04:45:00,95.875,95.9,95.83,95.892,323425391.0
2005-09-28 04:50:00,95.9,95.935,95.9,95.915,208682163.0
2005-09-28 04:55:00,95.915,95.935,95.895,95.92,229888554.0
2005-09-28 05:00:00,95.915,95.94,95.885,95.89,265697268.0
2005-09-28 05:05:00,95.882,95.933,95.875,95.933,573001217.0
2005-09-28 05:10:00,95.935,96.037,95.92,96.037,568623664.0
2005-09-28 05:15:00,96.04,96.085,96.0,96.015,413933134.0
2005-09-28 05:20:00,96.013,96.02,95.973,95.98,137373511.0
2005-09-28 05:25:00,95.973,95.973,95.895,95.965,278224314.0
2005-09-28 05:30:00,95.965,95.99,95.937,95.99,77440240.0
2005-09-28 05:35:00,95.98,95.985,95.945,95.967,175398489.0
2005-09-28 05:40:00,95.965,95.965,95.882,95.882,96241170.0
2005-09-28 05:45:00,95.893,95.893,95.815,95.855,84474228.0
2005-09-28 05:50:00,95.848,95.905,95.848,95.903,438924035.0
2005-09-28 05:55:00,95.908,95.925,95.883,95.883,149146601.0
2005-09-28 06:00:00,95.872,95.915,95.855,95.872,263195881.0
2005-09-28 06:05:00,95.875,95.9,95.781,95.79,263937125.0
2005-09-28 06:10:00,95.783,95.865,95.783,95.865,396421319.0
2005-09-28 06:15:00,95.865,95.9,95.862,95.885,293703828.0
2005-09-28 06:20:00,95.89,95.935,95.865,95.915,192110449.0
2005-09-28 06:25:00,95.915,95.915,95.785,95.85,288817711.0
2005-09-28 06:30:00,95.865,95.865,95.833,95.84,54150067.0
2005-09-28 06:35:00,95.842,95.883,95.842,95.865,107906659.0
2005-09-28 06:40:00,95.865,95.895,95.86,95.865,74455758.0
2005-09-28 06:45:00,95.865,95.873,95.835,95.855,366811451.0
2005-09-28 06:50:00,95.86,95.885,95.843,95.885,94500508.0
2005-09-28 06:55:00,95.88,95.88,95.815,95.825,422702109.0
2005-09-28 07:00:00,95.82,95.835,95.8,95.82,347678541.0
2005-09-28 07:05:00,95.822,95.826,95.793,95.805,85963711.0
2005-09-28 07:10:00,95.813,95.815,95.745,95.767,285922994.0
2005-09-28 07:15:00,95.765,95.765,95.733,95.733,262255461.0
2005-09-28 07:20:00,95.732,95.775,95.732,95.765,223322143.0
2005-09-28 07:25:00,95.755,95.79,95.72,95.773,94044016.0
2005-09-28 07:30:00,95.773,95.795,95.773,95.785,374234479.0
2005-09-28 07:35:00,95.8,95.805,95.755,95.755,257850501.0
2005-09-28 07:40:00,95.75,95.78,95.737,95.753,139901894.0
2005-09-28 07:45:00,95.78,95.8,95.75,95.752,200062701.0
2005-09-28 07:50:00,95.76,95.77,95.725,95.755,321522577.0
2005-09-28 07:55:00,95.757,95.79,95.732,95.762,363894785.0
2005-09-28 08:00:00,95.767,95.785,95.635,95.73,235129821.0
2005-09-28 08:05:00,95.722,95.8,95.722,95.728,467614780.0
2005-09-28 08:10:00,95.74,95.765,95.7,95.765,164563678.0
2005-09-28 08:15:00,95.765,95.833,95.752,95.82,100760709.0
2005-09-28 08:20:00,95.845,95.86,95.765,95.765,800623007.0
2005-09-28 08:25:00,95.8,95.835,95.775,95.81,538277328.0
2005-09-28 08:30:00,95.8,95.83,95.785,95.795,364133614.0
2005-09-28 08:35:00,95.793,95.815,95.785,95.785,279784204.0
2005-09-28 08:40:00,95.788,95.836,95.788,95.81,229939112.0
2005-09-28 08:45:00,95.8,95.809,95.757,95.765,174273117.0
2005-09-28 08:50:00,95.76,95.788,95.735,95.77,621897569.0
2005-09-28 08:55:00,95.765,95.79,95.741,95.77,320109393.0
2005-09-28 09:00:00,95.78,95.81,95.77,95.785,99986722.0
2005-09-28 09:05:00,95.775,95.831,95.775,95.815,506617364.0
2005-09-28 09:10:00,95.82,95.835,95.812,95.835,31842358.0
2005-09-28 09:15:00,95.835,95.865,95.817,95.833,254650486.0
2005-09-28 09:20:00,95.835,95.849,95.823,95.84,241713352.0
2005-09-28 09:25:00,95.84,95.86,95.82,95.835,216613905.0
2005-09-28 09:30:00,95.857,95.864,95.81,95.835,573402338.0
2005-09-28 09:35:00,95.825,95.875,95.81,95.85,477565610.0
2005-09-28 09:40:00,95.842,95.902,95.842,95.89,589004053.0
2005-09-28 09:45:00,95.885,95.912,95.84,95.84,125442442.0
2005-09-28 09:50:00,95.83,95.905,95.83,95.885,312387155.0
2005-09-28 09:55:00,95.885,95.925,95.837,95.925,439420498.0
2005-09-28 10:00:00,95.92,95.93,95.89,95.9,346784118.0
2005-09-28 10:05:00,95.903,95.925,95.88,95.895,140625087.0
2005-09-28 10:10:00,95.882,95.882,95.86,95.87,188558093.0
2005-09-28 10:15:00,95.88,96.001,95.88,95.995,373608748.0
2005-09-28 10:20:00,96.0,96.02,95.93,95.972,489858740.0
2005-09-28 10:25:00,95.98,96.013,95.973,96.005,424864800.0
2005-09-28 10:30:00,96.01,96.035,95.91,95.935,362309721.0
2005-09-28 10:35:00,95.935,96.025,95.913,96.003,625632076.0
2005-09-28 10:40:00,96.01,96.052,96.005,96.03,290419866.0
2005-09-28 10:45:00,96.023,96.045,95.985,96.01,234621681.0
2005-09-28 10:50:00,96.025,96.025,95.945,95.985,795038500.0
2005-09-28 10:55:00,95.98,95.98,95.95,95.963,352447452.0
2005-09-28 11:00:00,95.965,96.013,95.95,95.955,423481521.0
2005-09-28 11:05:00,95.96,95.963,95.92,95.963,496304520.0
2005-09-28 11:10:00,95.97,96.063,95.965,96.06,175401812.0
2005-09-28 11:15:00,96.055,96.063,96.01,96.045,319645988.0
2005-09-28 11:20:00,96.055,96.056,95.98,95.98,281402085.0
2005-09-28 11:25:00,95.98,95.98,95.94,95.96,395188546.0
2005-09-28 11:30:00,95.95,95.955,95.893,95.93,854423547.0
2005-09-28 11:35:00,95.922,96.015,95.91,96.015,632986049.0
2005-09-28 11:40:00,96.02,96.025,95.983,96.015,344805089.0
2005-09-28 11:45:00,96.015,96.035,95.995,96.03,351745588.0
2005-09-28 11:50:00,96.025,96.025,95.946,95.99,211005193.0
2005-09-28 11:55:00,95.988,95.988,95.94,95.94,187283680.0
2005-09-28 12:00:00,95.94,95.985,95.9,95.985,375283259.0
2005-09-28 12:05:00,95.975,96.0,95.97,95.98,421372424.0
2005-09-28 12:10:00,95.973,96.01,95.953,96.01,224898358.0
2005-09-28 12:15:00,96.01,96.045,95.96,96.035,647549551.0
2005-09-28 12:20:00,96.035,96.065,95.99,96.02,321456473.0
2005-09-28 12:25:00,96.025,96.072,96.007,96.047,410573542.0
2005-09-28 12:30:00,96.045,96.06,96.013,96.04,343666622.0
2005-09-28 12:35:00,96.03,96.075,96.03,96.03,190947321.0
2005-09-28 12:40:00,96.025,96.045,95.99,96.02,434010726.0
2005-09-28 12:45:00,96.01,96.08,96.01,96.073,583195862.0
2005-09-28 12:50:00,96.065,96.085,96.005,96.015,740015783.0
2005-09-28 12:55:00,96.015,96.055,95.995,96.013,1258755960.0
2005-09-28 13:00:00,96.02,96.065,95.964,95.965,486463259.0
2005-09-28 13:05:00,95.97,96.037,95.97,95.97,365031230.0
2005-09-28 13:10:00,95.98,96.028,95.955,96.013,596249620.0
2005-09-28 13:15:00,96.01,96.025,95.953,95.965,295278632.0
2005-09-28 13:20:00,95.97,96.005,95.933,95.972,415316703.0
2005-09-28 13:25:00,95.977,96.025,95.966,96.015,1125639421.0
2005-09-28 13:30:00,96.012,96.08,95.99,96.05,328960518.0
2005-09-28 13:35:00,96.04,96.06,95.983,95.983,538175330.0
2005-09-28 13:40:00,95.99,95.99,95.948,95.98,861800750.0
2005-09-28 13:45:00,95.97,95.995,95.906,95.975,1323333348.0
2005-09-28 13:50:00,95.965,95.98,95.943,95.97,384624790.0
2005-09-28 13:55:00,95.98,95.983,95.925,95.96,1320692375.0
2005-09-28 14:00:00,95.96,95.985,95.92,95.96,957750946.0
2005-09-28 14:05:00,95.955,96.005,95.935,95.975,1023650047.0
2005-09-28 14:10:00,95.983,96.04,95.937,96.01,504033161.0
2005-09-28 14:15:00,96.02,96.035,95.992,96.03,408918575.0
2005-09-28 14:20:00,96.035,96.06,96.003,96.03,275459364.0
2005-09-28 14:25:00,96.035,96.04,95.957,95.97,663095146.0
2005-09-28 14:30:00,95.962,96.035,95.962,96.025,332260703.0
2005-09-28 14:35:00,96.008,96.11,96.005,96.1,164213648.0
2005-09-28 14:40:00,96.105,96.105,96.065,96.082,483867170.0
2005-09-28 14:45:00,96.085,96.144,96.07,96.083,790526885.0
2005-09-28 14:50:00,96.095,96.155,96.065,96.13,821829157.0
2005-09-28 14:55:00,96.125,96.15,96.105,96.13,491584740.0
2005-09-28 15:00:00,96.13,96.15,96.03,96.078,1589782238.0
2005-09-28 15:05:00,96.08,96.08,96.003,96.03,278633673.0
2005-09-28 15:10:00,96.025,96.035,96.0,96.015,536143117.0
2005-09-28 15:15:00,96.015,96.09,96.003,96.055,890545861.0
2005-09-28 15:20:00,96.07,96.09,96.03,96.03,314726584.0
2005-09-28 15:25:00,96.023,96.067,96.023,96.05,133544015.0
2005-09-28 15:30:00,96.053,96.075,95.995,96.025,634054576.0
2005-09-28 15:35:00,96.02,96.06,96.007,96.047,535903628.0
2005-09-28 15:40:00,96.04,96.055,95.975,96.055,454040582.0
2005-09-28 15:45:00,96.05,96.06,96.012,96.025,497650998.0
2005-09-28 15:50:00,96.027,96.055,95.975,96.005,206708553.0
2005-09-28 15:55:00,96.007,96.007,95.93,95.97,268816903.0
2005-09-28 16:00:00,95.99,96.083,95.977,96.083,616822177.0
2005-09-28 16:05:00,96.075,96.2,96.065,96.175,684487468.0
2005-09-28 16:10:00,96.163,96.175,96.115,96.13,377852195.0
2005-09-28 16:15:00,96.13,96.183,96.06,96.06,297666473.0
2005-09-28 16:20:00,96.06,96.072,96.01,96.055,334108548.0
2005-09-28 16:25:00,96.055,96.085,96.053,96.08,293837294.0
2005-09-28 16:50:00,96.08,96.08,95.841,95.91,369443433.0
2005-09-28 16:55:00,95.92,95.985,95.905,95.92,461736200.0
2005-09-28 17:00:00,95.925,96.002,95.89,95.98,350232174.0
2005-09-28 17:05:00,95.975,95.99,95.895,95.925,339312226.0
2005-09-28 17:10:00,95.93,95.95,95.89,95.935,481082630.0
2005-09-28 17:15:00,95.925,95.955,95.885,95.885,306101736.0
2005-09-28 17:20:00,95.888,95.94,95.888,95.91,351854105.0
2005-09-28 17:25:00,95.895,95.975,95.893,95.945,1228208853.0
2005-09-28 17:30:00,95.94,95.945,95.91,95.92,347253551.0
2005-09-28 17:35:00,95.913,95.98,95.895,95.945,226069201.0
2005-09-28 17:40:00,95.953,95.973,95.932,95.943,628113661.0
2005-09-28 17:45:00,95.933,96.103,95.933,96.103,686776646.0
2005-09-28 17:50:00,96.095,96.098,96.043,96.098,428288514.0
2005-09-28 17:55:00,96.095,96.115,96.04,96.097,286721602.0
2005-09-28 18:00:00,96.09,96.093,95.965,95.98,816824840.0
2005-09-28 18:05:00,95.985,96.015,95.915,95.915,451883807.0
2005-09-28 18:10:00,95.93,95.97,95.907,95.922,412465488.0
2005-09-28 18:15:00,95.912,95.985,95.892,95.93,526640282.0
2005-09-28 18:20:00,95.915,95.932,95.825,95.875,1001988772.0
2005-09-28 18:25:00,95.862,95.957,95.85,95.912,281373284.0
2005-09-28 18:30:00,95.92,95.978,95.903,95.96,258277375.0
2005-09-28 18:35:00,95.96,95.995,95.95,95.982,361636440.0
2005-09-28 18:40:00,96.005,96.005,95.937,95.95,122406937.0
2005-09-28 18:45:00,95.948,96.004,95.945,95.992,373231481.0
2005-09-28 18:50:00,96.005,96.07,95.98,96.022,481395775.0
2005-09-28 18:55:00,96.023,96.045,96.0,96.015,1178099213.0
2005-09-28 19:00:00,96.015,96.055,95.95,96.055,638377097.0
2005-09-28 19:05:00,96.05,96.06,96.02,96.025,718735091.0
2005-09-28 19:10:00,96.04,96.077,96.016,96.05,404797296.0
2005-09-28 19:15:00,96.05,96.095,96.038,96.067,416542151.0
2005-09-28 19:20:00,96.065,96.078,96.01,96.033,796165858.0
2005-09-28 19:25:00,96.027,96.058,95.998,96.03,429585403.0
2005-09-28 19:30:00,96.028,96.041,95.975,96.03,1475662365.0
2005-09-28 19:35:00,96.03,96.073,96.03,96.05,176967809.0
2005-09-28 19:40:00,96.042,96.07,96.0,96.02,507549825.0
2005-09-28 19:45:00,96.02,96.025,96.005,96.012,200110155.0
2005-09-28 19:50:00,96.01,96.1,96.01,96.1,351019456.0
2005-09-28 19:55:00,96.093,96.28,96.093,96.202,350792556.0
2005-09-28 20:00:00,96.202,96.265,96.198,96.265,288912452.0
2005-09-28 20:05:00,96.255,96.373,96.225,96.335,293237466.0
2005-09-28 20:10:00,96.335,96.375,96.277,96.375,595289756.0
2005-09-28 20:15:00,96.385,96.43,96.367,96.385,280422026.0
2005-09-28 20:20:00,96.39,96.44,96.335,96.335,681410928.0
2005-09-28 20:25:00,96.335,96.394,96.335,96.38,253281566.0
2005-09-28 20:30:00,96.38,96.397,96.36,96.373,340862618.0
2005-09-28 20:35:00,96.373,96.385,96.328,96.38,151473820.0
2005-09-28 20:40:00,96.373,96.373,96.333,96.352,510265810.0
2005-09-28 20:45:00,96.36,96.36,96.287,96.305,366605376.0
2005-09-28 20:50:00,96.303,96.33,96.285,96.293,758940925.0
2005-09-28 20:55:00,96.3,96.331,96.293,96.32,252633236.0
2005-09-28 21:00:00,96.313,96.335,96.255,96.335,190249785.0
2005-09-28 21:05:00,96.335,96.384,96.285,96.375,166655141.0
2005-09-28 21:10:00,96.365,96.38,96.303,96.318,313437498.0
2005-09-28 21:15:00,96.315,96.35,96.305,96.34,815705819.0
2005-09-28 21:20:00,96.35,96.375,96.35,96.375,221783567.0
2005-09-28 21:25:00,96.385,96.389,96.355,96.38,259661803.0
2005-09-28 21:30:00,96.38,96.4,96.358,96.39,91793515.0
2005-09-28 21:35:00,96.39,96.39,96.357,96.375,601792143.0
2005-09-28 21:40:00,96.388,96.4,96.363,96.385,169556945.0
2005-09-28 21:45:00,96.39,96.4,96.375,96.375,185408951.0
2005-09-28 21:50:00,96.39,96.41,96.38,96.4,509330811.0
2005-09-28 21:55:00,96.395,96.45,96.37,96.45,262061914.0
2005-09-28 22:00:00,96.45,96.45,96.387,96.41,207477126.0
2005-09-28 22:05:00,96.412,96.412,96.353,96.363,325652706.0
2005-09-28 22:10:00,96.37,96.427,96.346,96.39,143254714.0
2005-09-28 22:15:00,96.4,96.455,96.37,96.41,487243912.0
2005-09-28 22:20:00,96.39,96.409,96.35,96.36,250472871.0
2005-09-28 22:25:00,96.36,96.395,96.325,96.39,452941297.0
2005-09-28 22:30:00,96.385,96.424,96.365,96.41,515412686.0
2005-09-28 22:35:00,96.42,96.427,96.315,96.323,331033047.0
2005-09-28 22:40:00,96.33,96.33,96.29,96.325,233536759.0
2005-09-28 22:45:00,96.315,96.362,96.315,96.345,232718166.0
2005-09-28 22:50:00,96.35,96.395,96.345,96.363,272162436.0
2005-09-28 22:55:00,96.36,96.36,96.29,96.312,169036939.0
2005-09-28 23:30:00,96.325,96.325,96.225,96.225,8518013.0
2005-09-28 23:35:00,96.212,96.237,96.212,96.235,19852013.0
2005-09-28 23:40:00,96.23,96.241,96.228,96.233,78336613.0
2005-09-28 23:45:00,96.225,96.24,96.193,96.24,290187198.0
2005-09-28 23:50:00,96.225,96.237,96.209,96.21,175786791.0
2005-09-28 23:55:00,96.195,96.205,96.195,96.2,41855082.0
2005-09-29 00:00:00,96.21,96.235,96.202,96.215,97307880.0
2005-09-29 00:05:00,96.21,96.235,96.205,96.205,106666861.0
2005-09-29 00:10:00,96.2,96.213,96.195,96.195,19615828.0
2005-09-29 00:15:00,96.195,96.294,96.195,96.275,159820753.0
2005-09-29 00:20:00,96.28,96.315,96.263,96.315,162918104.0
2005-09-29 00:25:00,96.315,96.315,96.293,96.293,31899026.0
2005-09-29 00:35:00,96.285,96.3,96.266,96.275,158208309.0
2005-09-29 00:40:00,96.275,96.275,96.235,96.235,94629577.0
2005-09-29 00:45:00,96.25,96.25,96.17,96.175,352188453.0
2005-09-29 00:50:00,96.17,96.23,96.17,96.225,454159902.0
2005-09-29 00:55:00,96.225,96.261,96.2,96.21,534117689.0
2005-09-29 01:00:00,96.21,96.255,96.165,96.22,297692133.0
2005-09-29 01:05:00,96.215,96.229,96.14,96.175,650360136.0
2005-09-29 01:10:00,96.163,96.21,96.15,96.175,858443727.0
2005-09-29 01:15:00,96.185,96.195,96.155,96.195,50920626.0
2005-09-29 01:20:00,96.2,96.205,96.163,96.205,167088531.0
2005-09-29 01:25:00,96.21,96.235,96.2,96.205,62470064.0
2005-09-29 01:30:00,96.205,96.225,96.197,96.202,787637248.0
2005-09-29 01:35:00,96.21,96.231,96.21,96.23,150195168.0
2005-09-29 01:40:00,96.24,96.285,96.24,96.255,56295212.0
2005-09-29 01:45:00,96.26,96.355,96.188,96.29,969399987.0
2005-09-29 01:50:00,96.292,96.31,96.24,96.29,255905736.0
2005-09-29 01:55:00,96.288,96.288,96.202,96.202,150107954.0
2005-09-29 02:00:00,96.202,96.27,96.202,96.218,360049724.0
2005-09-29 02:05:00,96.22,96.23,96.185,96.23,224418249.0
2005-09-29 02:10:00,96.22,96.253,96.208,96.24,862221893.0
2005-09-29 02:15:00,96.232,96.26,96.195,96.26,70106816.0
2005-09-29 02:20:00,96.245,96.29,96.23,96.252,364610456.0
2005-09-29 02:25:00,96.255,96.315,96.255,96.29,682849012.0
2005-09-29 02:30:00,96.285,96.32,96.262,96.29,263066525.0
2005-09-29 02:35:00,96.295,96.34,96.284,96.34,126149602.0
2005-09-29 02:40:00,96.335,96.365,96.325,96.355,85331010.0
2005-09-29 02:45:00,96.345,96.377,96.325,96.353,668506339.0
2005-09-29 02:50:00,96.365,96.38,96.335,96.335,628570333.0
2005-09-29 02:55:00,96.34,96.358,96.295,96.32,301460234.0
2005-09-29 03:00:00,96.32,96.363,96.32,96.347,586532435.0
2005-09-29 03:05:00,96.345,96.345,96.312,96.34,350794359.0
2005-09-29 03:10:00,96.335,96.335,96.29,96.29,396876917.0
2005-09-29 03:15:00,96.285,96.285,96.225,96.245,173864941.0
2005-09-29 03:20:00,96.25,96.265,96.24,96.255,119809534.0
2005-09-29 03:25:00,96.255,96.258,96.212,96.258,64306596.0
2005-09-29 03:30:00,96.253,96.253,96.223,96.233,131590192.0
2005-09-29 03:35:00,96.232,96.26,96.232,96.245,159345542.0
2005-09-29 03:40:00,96.235,96.26,96.232,96.232,91633499.0
2005-09-29 03:45:00,96.225,96.243,96.22,96.235,260981992.0
2005-09-29 03:50:00,96.235,96.265,96.197,96.22,564559321.0
2005-09-29 03:55:00,96.215,96.224,96.17,96.198,693256024.0
2005-09-29 04:00:00,96.195,96.245,96.195,96.225,181598689.0
2005-09-29 04:05:00,96.223,96.245,96.223,96.225,324230044.0
2005-09-29 04:10:00,96.23,96.231,96.177,96.18,444788031.0
2005-09-29 04:15:00,96.18,96.231,96.18,96.21,88122265.0
2005-09-29 04:20:00,96.203,96.245,96.19,96.19,229787827.0
2005-09-29 04:25:00,96.19,96.23,96.19,96.218,968049276.0
2005-09-29 04:30:00,96.225,96.225,96.17,96.175,106465322.0
2005-09-29 04:35:00,96.19,96.19,96.169,96.173,10445298.0
2005-09-29 04:40:00,96.175,96.191,96.174,96.19,54251369.0
2005-09-29 04:45:00,96.18,96.195,96.173,96.195,218888177.0
2005-09-29 04:50:00,96.195,96.205,96.175,96.205,242902106.0
2005-09-29 04:55:00,96.2,96.2,96.16,96.16,45840579.0
2005-09-29 05:00:00,96.17,96.187,96.155,96.18,323645278.0
2005-09-29 05:05:00,96.185,96.19,96.155,96.17,132188732.0
2005-09-29 05:10:00,96.165,96.195,96.145,96.185,258175737.0
2005-09-29 05:15:00,96.195,96.221,96.192,96.22,289949722.0
2005-09-29 05:20:00,96.213,96.24,96.205,96.22,469907714.0
2005-09-29 05:25:00,96.21,96.214,96.185,96.2,349601022.0
2005-09-29 05:30:00,96.2,96.222,96.185,96.21,538138756.0
2005-09-29 05:35:00,96.21,96.21,96.173,96.2,180409154.0
2005-09-29 05:40:00,96.2,96.216,96.175,96.2,349825406.0
2005-09-29 05:45:00,96.2,96.2,96.145,96.17,56869349.0
2005-09-29 05:50:00,96.17,96.177,96.169,96.172,177576938.0
2005-09-29 05:55:00,96.17,96.185,96.16,96.175,88544815.0
2005-09-29 06:00:00,96.17,96.18,96.15,96.155,243944778.0
2005-09-29 06:05:00,96.16,96.189,96.15,96.18,522963118.0
2005-09-29 06:10:00,96.175,96.185,96.165,96.18,254409782.0
2005-09-29 06:15:00,96.175,96.195,96.165,96.178,183476775.0
2005-09-29 06:20:00,96.17,96.19,96.157,96.157,426969527.0
2005-09-29 06:30:00,96.17,96.205,96.151,96.205,262298747.0
2005-09-29 06:35:00,96.195,96.21,96.185,96.21,214082432.0
2005-09-29 06:40:00,96.2,96.208,96.191,96.2,92986206.0
2005-09-29 06:45:00,96.198,96.21,96.185,96.185,192205229.0
2005-09-29 06:50:00,96.195,96.22,96.17,96.22,133205873.0
2005-09-29 06:55:00,96.225,96.24,96.195,96.235,98069022.0
2005-09-29 07:00:00,96.223,96.244,96.217,96.24,252167892.0
2005-09-29 07:05:00,96.235,96.245,96.21,96.223,592179862.0
2005-09-29 07:10:00,96.225,96.245,96.21,96.21,351916894.0
2005-09-29 07:15:00,96.212,96.245,96.205,96.223,226189968.0
2005-09-29 07:20:00,96.225,96.24,96.186,96.233,97794941.0
2005-09-29 07:25:00,96.24,96.242,96.187,96.2,96594865.0
2005-09-29 07:30:00,96.195,96.235,96.165,96.165,119511508.0
2005-09-29 07:35:00,96.205,96.225,96.205,96.225,60301048.0
2005-09-29 07:40:00,96.225,96.236,96.203,96.235,277649095.0
2005-09-29 07:45:00,96.225,96.225,96.21,96.21,32614815.0
2005-09-29 07:50:00,96.208,96.24,96.175,96.24,227263586.0
2005-09-29 07:55:00,96.24,96.24,96.22,96.23,134867092.0
2005-09-29 08:00:00,96.235,96.238,96.19,96.203,237097803.0
2005-09-29 08:05:00,96.21,96.23,96.19,96.2,349839208.0
2005-09-29 08:10:00,96.192,96.21,96.17,96.18,210163383.0
2005-09-29 08:15:00,96.18,96.21,96.125,96.192,560243969.0
2005-09-29 08:20:00,96.2,96.213,96.18,96.21,177681941.0
2005-09-29 08:25:00,96.21,96.239,96.196,96.238,1467605757.0
2005-09-29 08:30:00,96.24,96.24,96.196,96.197,442268553.0
2005-09-29 08:35:00,96.203,96.203,96.145,96.185,324836290.0
2005-09-29 08:40:00,96.187,96.217,96.168,96.18,417098943.0
2005-09-29 08:45:00,96.18,96.23,96.18,96.23,398810146.0
2005-09-29 08:50:00,96.225,96.29,96.175,96.2,668740169.0
2005-09-29 08:55:00,96.205,96.245,96.2,96.235,630090203.0
2005-09-29 09:00:00,96.235,96.29,96.222,96.29,989743347.0
2005-09-29 09:05:00,96.282,96.377,96.268,96.335,496409578.0
2005-09-29 09:10:00,96.322,96.339,96.31,96.328,424114645.0
2005-09-29 09:15:00,96.33,96.334,96.29,96.29,110621036.0
2005-09-29 09:20:00,96.282,96.292,96.265,96.27,348211576.0
2005-09-29 09:25:00,96.27,96.31,96.238,96.31,252010998.0
2005-09-29 09:30:00,96.302,96.364,96.252,96.322,280903700.0
2005-09-29 09:35:00,96.33,96.345,96.275,96.275,1014412588.0
2005-09-29 09:40:00,96.29,96.335,96.28,96.332,533636629.0
2005-09-29 09:45:00,96.332,96.338,96.263,96.32,409680527.0
2005-09-29 09:50:00,96.315,96.343,96.29,96.335,460963866.0
2005-09-29 09:55:00,96.33,96.39,96.33,96.37,809313654.0
2005-09-29 10:00:00,96.367,96.425,96.345,96.425,286679100.0
2005-09-29 10:05:00,96.418,96.435,96.385,96.395,410744863.0
2005-09-29 10:10:00,96.403,96.455,96.353,96.363,666556814.0
2005-09-29 10:15:00,96.373,96.414,96.373,96.413,649039070.0
2005-09-29 10:20:00,96.405,96.423,96.335,96.335,189033127.0
2005-09-29 10:25:00,96.34,96.34,96.255,96.27,404199483.0
2005-09-29 10:30:00,96.275,96.275,96.203,96.245,1158411778.0
2005-09-29 10:35:00,96.26,96.285,96.245,96.258,358030231.0
2005-09-29 10:40:00,96.255,96.285,96.255,96.265,303809465.0
2005-09-29 10:45:00,96.275,96.275,96.203,96.24,466861055.0
2005-09-29 10:50:00,96.235,96.255,96.065,96.065,327829179.0
2005-09-29 10:55:00,96.025,96.137,96.025,96.125,364668270.0
2005-09-29 11:00:00,96.11,96.165,96.077,96.13,468312413.0
2005-09-29 11:05:00,96.12,96.177,96.095,96.16,378596178.0
2005-09-29 11:10:00,96.125,96.175,96.125,96.143,407967391.0
2005-09-29 11:15:00,96.148,96.183,96.145,96.165,518870292.0
2005-09-29 11:20:00,96.185,96.185,96.11,96.11,718015244.0
2005-09-29 11:25:00,96.125,96.145,96.08,96.115,756301451.0
2005-09-29 11:30:00,96.118,96.162,96.111,96.115,230745926.0
2005-09-29 11:35:00,96.125,96.142,96.107,96.14,327975868.0
2005-09-29 11:40:00,96.13,96.161,96.13,96.16,292885414.0
2005-09-29 11:45:00,96.15,96.185,96.143,96.143,364202826.0
2005-09-29 11:50:00,96.155,96.165,96.143,96.155,593075351.0
2005-09-29 11:55:00,96.163,96.163,96.145,96.16,619378992.0
2005-09-29 12:00:00,96.16,96.16,96.08,96.107,256169173.0
2005-09-29 12:05:00,96.105,96.12,96.046,96.087,178721659.0
2005-09-29 12:10:00,96.085,96.11,96.06,96.11,467245249.0
2005-09-29 12:15:00,96.115,96.138,96.07,96.085,471655199.0
2005-09-29 12:20:00,96.127,96.205,96.11,96.19,552404422.0
2005-09-29 12:25:00,96.195,96.245,96.143,96.213,651149128.0
2005-09-29 12:30:00,96.22,96.23,96.19,96.213,140912400.0
2005-09-29 12:35:00,96.22,96.236,96.2,96.2,311354462.0
2005-09-29 12:40:00,96.195,96.215,96.145,96.155,876458968.0
2005-09-29 12:45:00,96.155,96.205,96.13,96.195,562161671.0
2005-09-29 12:50:00,96.21,96.21,96.16,96.17,294672417.0
2005-09-29 12:55:00,96.158,96.17,96.104,96.14,1483072082.0
2005-09-29 13:00:00,96.14,96.183,96.135,96.175,505311403.0
2005-09-29 13:05:00,96.18,96.183,96.15,96.155,738717205.0
2005-09-29 13:10:00,96.143,96.17,96.115,96.14,735473816.0
2005-09-29 13:15:00,96.132,96.245,96.12,96.245,478843861.0
2005-09-29 13:20:00,96.24,96.25,96.203,96.25,100790105.0
2005-09-29 13:25:00,96.255,96.257,96.195,96.21,388599492.0
2005-09-29 13:30:00,96.22,96.227,96.197,96.215,516703353.0
2005-09-29 13:35:00,96.22,96.224,96.159,96.195,278742943.0
2005-09-29 13:40:00,96.2,96.22,96.163,96.19,365971788.0
2005-09-29 13:45:00,96.18,96.215,96.178,96.203,304984190.0
2005-09-29 13:50:00,96.195,96.228,96.155,96.205,1073632037.0
2005-09-29 13:55:00,96.21,96.216,96.16,96.16,927008444.0
2005-09-29 14:00:00,96.16,96.17,96.105,96.13,1313235273.0
2005-09-29 14:05:00,96.13,96.13,96.075,96.075,406540838.0
2005-09-29 14:10:00,96.085,96.1,95.988,96.02,1360313815.0
2005-09-29 14:15:00,96.03,96.045,96.002,96.03,807249796.0
2005-09-29 14:20:00,96.033,96.067,96.03,96.04,523517270.0
2005-09-29 14:25:00,96.05,96.102,96.015,96.092,342403975.0
2005-09-29 14:30:00,96.092,96.092,96.006,96.007,798388704.0
2005-09-29 14:35:00,96.002,96.065,95.982,96.06,413404160.0
2005-09-29 14:40:00,96.055,96.135,96.03,96.03,290530797.0
2005-09-29 14:45:00,96.033,96.059,95.972,96.04,486825617.0
2005-09-29 14:50:00,96.03,96.03,95.89,95.95,264309339.0
2005-09-29 14:55:00,95.965,95.99,95.915,95.99,436943012.0
2005-09-29 15:00:00,95.983,96.03,95.975,95.985,1220504865.0
2005-09-29 15:05:00,95.995,96.075,95.985,96.015,955432053.0
2005-09-29 15:10:00,96.023,96.1,96.023,96.07,564535529.0
2005-09-29 15:15:00,96.08,96.17,96.08,96.125,448659764.0
2005-09-29 15:20:00,96.13,96.205,96.13,96.14,288229263.0
2005-09-29 15:25:00,96.15,96.248,96.126,96.235,347383128.0
2005-09-29 15:30:00,96.237,96.255,96.182,96.245,407443839.0
2005-09-29 15:35:00,96.24,96.282,96.185,96.225,266787713.0
2005-09-29 15:40:00,96.225,96.325,96.225,96.3,647518821.0
2005-09-29 15:45:00,96.29,96.31,96.255,96.273,228227075.0
2005-09-29 15:50:00,96.28,96.37,96.28,96.365,404734912.0
2005-09-29 15:55:00,96.375,96.47,96.375,96.44,524482068.0
2005-09-29 16:00:00,96.44,96.453,96.375,96.428,303527860.0
2005-09-29 16:05:00,96.425,96.48,96.388,96.455,277692185.0
2005-09-29 16:10:00,96.46,96.495,96.425,96.425,346200749.0
2005-09-29 16:15:00,96.425,96.46,96.395,96.45,314652035.0
2005-09-29 16:20:00,96.445,96.46,96.43,96.442,645492085.0
2005-09-29 16:25:00,96.45,96.465,96.41,96.45,817179699.0
2005-09-29 16:30:00,96.45,96.48,96.415,96.48,394023046.0
2005-09-29 16:35:00,96.48,96.505,96.425,96.46,551286692.0
2005-09-29 16:40:00,96.453,96.48,96.43,96.455,359680248.0
2005-09-29 16:45:00,96.46,96.485,96.4,96.45,153050053.0
2005-09-29 16:50:00,96.453,96.49,96.43,96.49,494249287.0
2005-09-29 16:55:00,96.485,96.563,96.467,96.515,408640394.0
2005-09-29 17:00:00,96.51,96.545,96.48,96.49,347322794.0
2005-09-29 17:05:00,96.495,96.545,96.495,96.545,758148166.0
2005-09-29 17:10:00,96.54,96.58,96.51,96.543,242941405.0
2005-09-29 17:15:00,96.55,96.55,96.495,96.54,301084840.0
2005-09-29 17:20:00,96.513,96.535,96.445,96.475,657953233.0
2005-09-29 17:25:00,96.475,96.475,96.41,96.41,252182787.0
2005-09-29 17:30:00,96.408,96.445,96.34,96.38,430815292.0
2005-09-29 17:35:00,96.372,96.403,96.309,96.37,495209618.0
2005-09-29 17:40:00,96.375,96.44,96.315,96.43,394557975.0
2005-09-29 17:45:00,96.43,96.49,96.43,96.482,419101559.0
2005-09-29 17:50:00,96.495,96.502,96.463,96.463,110034229.0
2005-09-29 17:55:00,96.46,96.495,96.447,96.47,266798760.0
2005-09-29 18:00:00,96.475,96.49,96.427,96.445,555545767.0
2005-09-29 18:05:00,96.445,96.465,96.39,96.41,311881713.0
2005-09-29 18:10:00,96.42,96.455,96.405,96.415,120404514.0
2005-09-29 18:15:00,96.42,96.455,96.402,96.402,270716837.0
2005-09-29 18:20:00,96.41,96.46,96.397,96.43,219988521.0
2005-09-29 18:25:00,96.445,96.45,96.405,96.417,552158822.0
2005-09-29 18:30:00,96.405,96.475,96.4,96.467,246121741.0
2005-09-29 18:35:00,96.47,96.485,96.445,96.467,231607510.0
2005-09-29 18:40:00,96.463,96.52,96.457,96.485,252171187.0
2005-09-29 18:45:00,96.48,96.503,96.475,96.49,116428281.0
2005-09-29 18:50:00,96.485,96.495,96.41,96.475,464788650.0
2005-09-29 18:55:00,96.495,96.52,96.455,96.495,212579712.0
2005-09-29 19:00:00,96.49,96.525,96.458,96.525,147655288.0
2005-09-29 19:05:00,96.52,96.59,96.52,96.59,549622572.0
2005-09-29 19:10:00,96.575,96.588,96.56,96.58,146957416.0
2005-09-29 19:15:00,96.583,96.59,96.55,96.578,370234637.0
2005-09-29 19:20:00,96.575,96.595,96.57,96.573,251501138.0
2005-09-29 19:25:00,96.575,96.575,96.56,96.57,132549937.0
2005-09-29 19:30:00,96.57,96.585,96.545,96.55,535036731.0
2005-09-29 19:35:00,96.515,96.61,96.515,96.52,502020367.0
2005-09-29 19:40:00,96.52,96.545,96.503,96.513,104943634.0
2005-09-29 19:45:00,96.515,96.55,96.515,96.55,153465465.0
2005-09-29 19:50:00,96.557,96.595,96.557,96.572,299754630.0
2005-09-29 19:55:00,96.58,96.635,96.5,96.517,241695041.0
2005-09-29 20:00:00,96.502,96.527,96.47,96.522,331831506.0
2005-09-29 20:05:00,96.535,96.535,96.447,96.49,360089605.0
2005-09-29 20:10:00,96.5,96.52,96.483,96.51,255704708.0
2005-09-29 20:15:00,96.503,96.528,96.483,96.52,100339403.0
2005-09-29 20:20:00,96.525,96.58,96.515,96.54,232716379.0
2005-09-29 20:25:00,96.525,96.536,96.495,96.513,370240297.0
2005-09-29 20:30:00,96.513,96.555,96.498,96.53,190379319.0
2005-09-29 20:35:00,96.525,96.555,96.495,96.495,190905936.0
2005-09-29 20:40:00,96.493,96.495,96.415,96.465,505397919.0
2005-09-29 20:45:00,96.467,96.503,96.461,96.503,191736242.0
2005-09-29 20:50:00,96.495,96.507,96.427,96.455,376158580.0
2005-09-29 20:55:00,96.45,96.48,96.41,96.41,338397276.0
2005-09-29 21:00:00,96.415,96.435,96.405,96.435,225131101.0
2005-09-29 21:05:00,96.445,96.445,96.395,96.43,90639229.0
2005-09-29 21:10:00,96.415,96.43,96.375,96.395,205863518.0
2005-09-29 21:15:00,96.395,96.395,96.335,96.335,463537161.0
2005-09-29 21:20:00,96.34,96.362,96.32,96.342,414637553.0
2005-09-29 21:25:00,96.34,96.415,96.338,96.4,245367506.0
2005-09-29 21:30:00,96.4,96.427,96.372,96.425,360269846.0
2005-09-29 21:35:00,96.42,96.42,96.4,96.4,16708826.0
2005-09-29 21:40:00,96.405,96.445,96.405,96.445,134475229.0
2005-09-29 21:45:00,96.445,96.465,96.415,96.453,411341368.0
2005-09-29 21:50:00,96.46,96.469,96.425,96.445,238139297.0
2005-09-29 21:55:00,96.45,96.461,96.433,96.46,220699834.0
2005-09-29 22:00:00,96.455,96.455,96.43,96.453,31516696.0
2005-09-29 22:05:00,96.453,96.472,96.445,96.458,423350065.0
2005-09-29 22:10:00,96.465,96.465,96.395,96.425,203061769.0
2005-09-29 22:15:00,96.43,96.43,96.385,96.395,88910241.0
2005-09-29 22:20:00,96.397,96.415,96.372,96.385,378624676.0
2005-09-29 22:25:00,96.385,96.445,96.385,96.445,358575633.0
2005-09-29 22:30:00,96.445,96.467,96.415,96.453,185049601.0
2005-09-29 22:35:00,96.45,96.48,96.45,96.465,58791533.0
2005-09-29 22:40:00,96.455,96.48,96.45,96.45,320157563.0
2005-09-29 22:45:00,96.457,96.517,96.457,96.485,146228882.0
2005-09-29 22:50:00,96.495,96.509,96.47,96.47,515302424.0
2005-09-29 22:55:00,96.48,96.48,96.43,96.432,83505741.0
2005-09-29 23:30:00,96.435,96.49,96.432,96.49,260302910.0
2005-09-29 23:35:00,96.475,96.517,96.475,96.5,84701882.0
2005-09-29 23:40:00,96.49,96.499,96.473,96.473,13043409.0
2005-09-29 23:45:00,96.475,96.523,96.472,96.523,515412903.0
2005-09-29 23:55:00,96.54,96.55,96.51,96.51,15982394.0
2005-09-30 00:05:00,96.515,96.571,96.515,96.56,447224990.0
2005-09-30 00:10:00,96.565,96.575,96.52,96.525,273066886.0
2005-09-30 00:20:00,96.52,96.563,96.49,96.49,95322223.0
2005-09-30 00:25:00,96.503,96.513,96.485,96.513,143082472.0
2005-09-30 00:30:00,96.512,96.534,96.509,96.518,165826942.0
2005-09-30 00:35:00,96.513,96.53,96.485,96.53,609253266.0
2005-09-30 00:45:00,96.523,96.528,96.49,96.515,327208892.0
2005-09-30 00:50:00,96.515,96.61,96.515,96.6,233249372.0
2005-09-30 00:55:00,96.595,96.675,96.59,96.625,388513799.0
2005-09-30 01:00:00,96.635,96.645,96.595,96.635,166604368.0
2005-09-30 01:05:00,96.623,96.663,96.623,96.655,191122634.0
2005-09-30 01:10:00,96.66,96.732,96.635,96.732,414948729.0
2005-09-30 01:15:00,96.73,96.784,96.72,96.72,324437577.0
2005-09-30 01:20:00,96.72,96.72,96.685,96.695,333173586.0
2005-09-30 01:25:00,96.69,96.69,96.653,96.653,7568360.0
2005-09-30 01:30:00,96.665,96.673,96.61,96.655,108532541.0
2005-09-30 01:35:00,96.67,96.675,96.643,96.643,88494027.0
2005-09-30 01:40:00,96.653,96.66,96.613,96.635,479258841.0
2005-09-30 01:45:00,96.645,96.695,96.645,96.667,62070494.0
2005-09-30 01:50:00,96.67,96.715,96.615,96.615,374503401.0
2005-09-30 01:55:00,96.597,96.669,96.597,96.665,289923535.0
2005-09-30 02:00:00,96.66,96.68,96.61,96.65,374261190.0
2005-09-30 02:05:00,96.637,96.655,96.637,96.645,714900112.0
2005-09-30 02:10:00,96.643,96.648,96.61,96.635,259270681.0
2005-09-30 02:15:00,96.63,96.63,96.575,96.575,376409658.0
2005-09-30 02:20:00,96.567,96.61,96.538,96.538,377375099.0
2005-09-30 02:25:00,96.545,96.545,96.462,96.525,423850945.0
2005-09-30 02:30:00,96.525,96.535,96.495,96.495,334866145.0
2005-09-30 02:35:00,96.495,96.506,96.48,96.482,344259336.0
2005-09-30 02:40:00,96.48,96.485,96.43,96.48,110717952.0
2005-09-30 02:45:00,96.475,96.503,96.385,96.435,265068138.0
2005-09-30 02:50:00,96.428,96.45,96.373,96.413,511451486.0
2005-09-30 02:55:00,96.423,96.423,96.315,96.315,338187928.0
2005-09-30 03:00:00,96.31,96.39,96.31,96.345,345491992.0
2005-09-30 03:05:00,96.335,96.38,96.301,96.38,331404885.0
2005-09-30 03:10:00,96.373,96.395,96.302,96.355,404251792.0
2005-09-30 03:15:00,96.355,96.376,96.315,96.36,247497108.0
2005-09-30 03:20:00,96.355,96.365,96.33,96.35,195511113.0
2005-09-30 03:25:00,96.345,96.358,96.298,96.32,364599641.0
2005-09-30 03:30:00,96.323,96.33,96.252,96.33,136899658.0
2005-09-30 03:35:00,96.332,96.425,96.322,96.42,410378522.0
2005-09-30 03:40:00,96.415,96.453,96.385,96.395,493228680.0
2005-09-30 03:45:00,96.4,96.443,96.395,96.443,138788698.0
2005-09-30 03:50:00,96.45,96.47,96.4,96.4,74863603.0
2005-09-30 03:55:00,96.405,96.453,96.385,96.435,333746064.0
2005-09-30 04:00:00,96.445,96.445,96.412,96.42,80377802.0
2005-09-30 04:05:00,96.435,96.452,96.415,96.415,135669172.0
2005-09-30 04:10:00,96.425,96.425,96.413,96.413,7348975.0
2005-09-30 04:15:00,96.405,96.443,96.39,96.443,72329265.0
2005-09-30 04:20:00,96.445,96.445,96.408,96.42,79276639.0
2005-09-30 04:25:00,96.415,96.44,96.415,96.418,155324893.0
2005-09-30 04:30:00,96.42,96.42,96.395,96.395,53714662.0
2005-09-30 04:35:00,96.41,96.417,96.385,96.405,129626270.0
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 04:55:00,96.43,96.44,96.425,96.435,126638615.0
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 05:10:00,96.42,96.445,96.42,96.445,44888993.0
2005-09-30 05:15:00,96.44,96.45,96.43,96.43,9312924.0
2005-09-30 05:20:00,96.43,96.45,96.414,96.45,410178675.0
2005-09-30 05:25:00,96.44,96.458,96.437,96.45,70630003.0
2005-09-30 05:30:00,96.442,96.475,96.442,96.475,21730163.0
2005-09-30 05:35:00,96.473,96.473,96.445,96.445,2715926.0
2005-09-30 05:40:00,96.44,96.445,96.427,96.44,6309949.0
2005-09-30 05:45:00,96.44,96.44,96.428,96.428,71834103.0
2005-09-30 05:50:00,96.43,96.444,96.427,96.438,85152515.0
2005-09-30 05:55:00,96.445,96.445,96.363,96.4,74694894.0
2005-09-30 06:00:00,96.395,96.425,96.359,96.425,161699740.0
2005-09-30 06:05:00,96.415,96.423,96.397,96.4,359357573.0
2005-09-30 06:10:00,96.41,96.415,96.41,96.415,7375986.0
2005-09-30 06:15:00,96.407,96.445,96.407,96.423,242350386.0
2005-09-30 06:20:00,96.43,96.448,96.415,96.44,103510599.0
2005-09-30 06:25:00,96.437,96.437,96.422,96.422,25583852.0
2005-09-30 06:30:00,96.427,96.475,96.425,96.475,192808898.0
2005-09-30 06:35:00,96.465,96.479,96.463,96.47,144879234.0
2005-09-30 06:40:00,96.462,96.5,96.462,96.5,101063726.0
2005-09-30 06:45:00,96.495,96.495,96.465,96.47,46540950.0
2005-09-30 06:50:00,96.46,96.525,96.46,96.505,299606551.0
2005-09-30 06:55:00,96.505,96.508,96.483,96.495,384518721.0
2005-09-30 07:00:00,96.495,96.5,96.488,96.5,39916607.0
2005-09-30 07:05:00,96.492,96.495,96.492,96.495,5916206.0
2005-09-30 07:10:00,96.482,96.5,96.474,96.49,373916223.0
2005-09-30 07:15:00,96.495,96.509,96.446,96.475,268045625.0
2005-09-30 07:20:00,96.48,96.53,96.477,96.522,225210530.0
2005-09-30 07:25:00,96.54,96.54,96.477,96.508,372767181.0
2005-09-30 07:30:00,96.503,96.54,96.46,96.515,140991354.0
2005-09-30 07:35:00,96.515,96.525,96.485,96.505,47710862.0
2005-09-30 07:40:00,96.49,96.495,96.42,96.45,314744854.0
2005-09-30 07:45:00,96.443,96.475,96.437,96.445,166509916.0
2005-09-30 07:50:00,96.445,96.465,96.43,96.465,599666584.0
2005-09-30 07:55:00,96.46,96.485,96.43,96.43,362642616.0
2005-09-30 08:00:00,96.44,96.475,96.433,96.475,361434755.0
2005-09-30 08:05:00,96.475,96.49,96.46,96.463,509905789.0
2005-09-30 08:10:00,96.47,96.51,96.435,96.47,129546221.0
2005-09-30 08:15:00,96.465,96.51,96.465,96.483,367104097.0
2005-09-30 08:20:00,96.49,96.55,96.49,96.52,556619357.0
2005-09-30 08:25:00,96.52,96.56,96.5,96.55,369789416.0
2005-09-30 08:30:00,96.56,96.59,96.532,96.56,772036381.0
2005-09-30 08:35:00,96.552,96.575,96.51,96.515,583318529.0
2005-09-30 08:40:00,96.52,96.553,96.518,96.53,196928792.0
2005-09-30 08:45:00,96.535,96.542,96.493,96.54,339760077.0
2005-09-30 08:50:00,96.535,96.609,96.535,96.565,194127442.0
2005-09-30 08:55:00,96.565,96.599,96.565,96.57,267552504.0
2005-09-30 09:00:00,96.57,96.585,96.515,96.56,440816514.0
2005-09-30 09:05:00,96.555,96.596,96.548,96.59,416320976.0
2005-09-30 09:10:00,96.583,96.599,96.459,96.51,231549593.0
2005-09-30 09:15:00,96.502,96.55,96.495,96.525,630902499.0
2005-09-30 09:20:00,96.525,96.58,96.525,96.58,278578462.0
2005-09-30 09:25:00,96.585,96.595,96.527,96.587,417315942.0
2005-09-30 09:30:00,96.585,96.64,96.57,96.64,276275058.0
2005-09-30 09:35:00,96.63,96.63,96.58,96.6,305474540.0
2005-09-30 09:40:00,96.595,96.648,96.595,96.61,456575760.0
2005-09-30 09:45:00,96.6,96.74,96.598,96.703,592187932.0
2005-09-30 09:50:00,96.695,96.71,96.64,96.645,1024304028.0
2005-09-30 09:55:00,96.645,96.682,96.64,96.653,1066472556.0
2005-09-30 10:00:00,96.665,96.755,96.665,96.755,441894577.0
2005-09-30 10:05:00,96.76,96.79,96.74,96.74,194688532.0
2005-09-30 10:10:00,96.75,96.755,96.695,96.703,511223574.0
2005-09-30 10:15:00,96.7,96.773,96.678,96.765,255664524.0
2005-09-30 10:20:00,96.77,96.825,96.77,96.802,366824938.0
2005-09-30 10:25:00,96.807,96.84,96.753,96.802,898441934.0
2005-09-30 10:30:00,96.792,96.85,96.78,96.85,331770581.0
2005-09-30 10:35:00,96.84,96.95,96.83,96.933,548571257.0
2005-09-30 10:40:00,96.94,97.03,96.918,96.93,758071532.0
2005-09-30 10:45:00,96.91,96.945,96.859,96.945,1281885465.0
2005-09-30 10:50:00,96.935,96.98,96.927,96.97,402582606.0
2005-09-30 10:55:00,96.97,97.0,96.92,96.95,1297666496.0
2005-09-30 11:00:00,96.95,96.97,96.905,96.97,970902927.0
2005-09-30 11:05:00,96.965,97.015,96.94,96.985,1083727645.0
2005-09-30 11:10:00,96.993,97.01,96.927,96.99,472904596.0
2005-09-30 11:15:00,97.0,97.05,96.985,97.01,419831829.0
2005-09-30 11:20:00,97.005,97.035,96.973,97.02,284097686.0
2005-09-30 11:25:00,97.015,97.015,96.973,96.98,573340532.0
2005-09-30 11:30:00,96.97,97.011,96.96,96.985,370947972.0
2005-09-30 11:35:00,96.99,96.996,96.94,96.94,279168224.0
2005-09-30 11:40:00,96.945,96.97,96.9,96.952,484021421.0
2005-09-30 11:45:00,96.96,96.993,96.94,96.963,814241395.0
2005-09-30 11:50:00,96.975,97.027,96.975,97.02,787086015.0
2005-09-30 11:55:00,97.015,97.053,96.998,97.0,455664804.0
2005-09-30 12:00:00,97.0,97.037,96.952,97.028,1524052331.0
2005-09-30 12:05:00,97.025,97.068,97.01,97.05,240642911.0
2005-09-30 12:10:00,97.045,97.06,96.995,96.995,546307376.0
2005-09-30 12:15:00,96.995,97.034,96.973,97.015,860897193.0
2005-09-30 12:20:00,97.02,97.025,96.971,96.993,220265731.0
2005-09-30 12:25:00,96.993,97.02,96.95,96.99,143047422.0
2005-09-30 12:30:00,96.973,97.035,96.931,97.025,653064949.0
2005-09-30 12:35:00,97.013,97.1,97.013,97.087,494092872.0
2005-09-30 12:40:00,97.045,97.13,97.031,97.085,474225424.0
2005-09-30 12:45:00,97.08,97.105,97.03,97.075,476375592.0
2005-09-30 12:50:00,97.077,97.12,97.06,97.075,170067756.0
2005-09-30 12:55:00,97.077,97.08,97.04,97.08,321921363.0
2005-09-30 13:00:00,97.08,97.08,97.025,97.033,621197998.0
2005-09-30 13:05:00,97.025,97.037,96.91,96.925,713273478.0
2005-09-30 13:10:00,96.913,96.94,96.875,96.93,134600803.0
2005-09-30 13:15:00,96.93,96.985,96.92,96.95,291596271.0
2005-09-30 13:20:00,96.96,97.0,96.95,96.975,332476667.0
2005-09-30 13:25:00,96.965,97.01,96.95,96.985,583767224.0
2005-09-30 13:30:00,96.985,96.995,96.898,96.935,781811389.0
2005-09-30 13:35:00,96.92,96.987,96.875,96.985,717756088.0
2005-09-30 13:40:00,96.975,96.98,96.895,96.918,504842566.0
2005-09-30 13:45:00,96.913,96.943,96.875,96.875,396819371.0
2005-09-30 13:50:00,96.91,96.93,96.89,96.895,342685307.0
2005-09-30 13:55:00,96.9,96.935,96.855,96.87,486671481.0
2005-09-30 14:00:00,96.885,96.914,96.822,96.855,342100988.0
2005-09-30 14:05:00,96.895,96.925,96.845,96.855,282280492.0
2005-09-30 14:10:00,96.86,96.89,96.831,96.865,465652501.0
2005-09-30 14:15:00,96.855,96.865,96.808,96.825,314216054.0
2005-09-30 14:20:00,96.828,96.928,96.805,96.9,368840786.0
2005-09-30 14:25:00,96.885,96.98,96.885,96.925,512298768.0
2005-09-30 14:30:00,96.925,97.025,96.925,96.99,244970105.0
2005-09-30 14:35:00,96.985,97.155,96.985,97.155,220876533.0
2005-09-30 14:40:00,97.153,97.217,97.112,97.153,646107927.0
2005-09-30 14:45:00,97.143,97.155,97.073,97.093,653026055.0
2005-09-30 14:50:00,97.085,97.127,97.065,97.108,433146159.0
2005-09-30 14:55:00,97.115,97.265,97.1,97.237,296705480.0
2005-09-30 15:00:00,97.24,97.27,97.225,97.27,825254933.0
2005-09-30 15:05:00,97.265,97.295,97.195,97.215,436089117.0
2005-09-30 15:10:00,97.2,97.203,97.11,97.142,402049903.0
2005-09-30 15:15:00,97.142,97.143,97.085,97.13,510594886.0
2005-09-30 15:20:00,97.125,97.135,97.045,97.12,1007767390.0
2005-09-30 15:25:00,97.112,97.161,97.1,97.142,224204635.0
2005-09-30 15:30:00,97.17,97.24,97.17,97.24,254222412.0
2005-09-30 15:35:00,97.24,97.26,97.212,97.212,593969218.0
2005-09-30 15:40:00,97.22,97.265,97.205,97.21,121846169.0
2005-09-30 15:45:00,97.23,97.23,97.16,97.182,265737670.0
2005-09-30 15:50:00,97.195,97.2,97.085,97.113,475467693.0
2005-09-30 15:55:00,97.112,97.232,97.112,97.185,711303609.0
2005-09-30 16:00:00,97.195,97.286,97.19,97.285,620986267.0
2005-09-30 16:05:00,97.28,97.383,97.253,97.355,657792480.0
2005-09-30 16:10:00,97.36,97.361,97.295,97.32,461735643.0
2005-09-30 16:15:00,97.32,97.35,97.221,97.237,543128553.0
2005-09-30 16:20:00,97.235,97.315,97.225,97.243,394889726.0
2005-09-30 16:25:00,97.227,97.25,97.2,97.23,448486480.0
2005-09-30 16:30:00,97.228,97.31,97.228,97.26,1260250102.0
2005-09-30 16:35:00,97.27,97.301,97.175,97.21,239852982.0
2005-09-30 16:40:00,97.202,97.26,97.115,97.26,564247835.0
2005-09-30 16:45:00,97.26,97.28,97.16,97.202,199848266.0
2005-09-30 16:50:00,97.19,97.37,97.19,97.36,390174903.0
2005-09-30 16:55:00,97.363,97.62,97.345,97.62,959542219.0
2005-09-30 17:00:00,97.62,97.833,97.605,97.74,477722619.0
2005-09-30 17:05:00,97.745,97.745,97.625,97.69,602800590.0
2005-09-30 17:10:00,97.675,97.675,97.6,97.655,475363897.0
2005-09-30 17:15:00,97.665,97.67,97.607,97.64,324950062.0
2005-09-30 17:20:00,97.64,97.73,97.64,97.73,241035028.0
2005-09-30 17:25:00,97.685,97.715,97.61,97.627,344943852.0
2005-09-30 17:30:00,97.625,97.628,97.465,97.53,191418958.0
2005-09-30 17:35:00,97.523,97.61,97.465,97.532,454897829.0
2005-09-30 17:40:00,97.533,97.56,97.475,97.512,358636262.0
2005-09-30 17:45:00,97.515,97.54,97.395,97.415,472423063.0
2005-09-30 17:50:00,97.423,97.54,97.4,97.52,914530059.0
2005-09-30 17:55:00,97.53,97.62,97.53,97.57,327329362.0
2005-09-30 18:00:00,97.585,97.585,97.469,97.545,190804974.0
2005-09-30 18:05:00,97.538,97.575,97.525,97.575,403808941.0
2005-09-30 18:10:00,97.565,97.615,97.505,97.568,500773831.0
2005-09-30 18:15:00,97.535,97.582,97.535,97.57,315939647.0
2005-09-30 18:20:00,97.58,97.625,97.465,97.595,289100781.0
2005-09-30 18:25:00,97.605,97.73,97.583,97.7,372786703.0
2005-09-30 18:30:00,97.695,97.73,97.635,97.635,503254746.0
2005-09-30 18:35:00,97.63,97.686,97.63,97.685,252853184.0
2005-09-30 18:40:00,97.688,97.795,97.688,97.785,178439821.0
2005-09-30 18:45:00,97.79,97.79,97.672,97.685,321871441.0
2005-09-30 18:50:00,97.69,97.715,97.673,97.7,527229361.0
2005-09-30 18:55:00,97.695,97.766,97.695,97.76,297840826.0
2005-09-30 19:00:00,97.76,97.76,97.72,97.74,150972044.0
2005-09-30 19:05:00,97.742,97.762,97.7,97.7,798031876.0
2005-09-30 19:10:00,97.71,97.71,97.645,97.663,314925660.0
2005-09-30 19:15:00,97.67,97.685,97.63,97.67,398311460.0
2005-09-30 19:20:00,97.67,97.697,97.64,97.69,463792761.0
2005-09-30 19:25:00,97.69,97.76,97.69,97.75,523103832.0
2005-09-30 19:30:00,97.743,97.8,97.743,97.8,831392972.0
2005-09-30 19:35:00,97.805,97.84,97.78,97.803,482996107.0
2005-09-30 19:40:00,97.8,97.8,97.757,97.785,213764391.0
2005-09-30 19:45:00,97.775,97.795,97.727,97.765,215332195.0
2005-09-30 19:50:00,97.78,97.815,97.755,97.77,752680654.0
2005-09-30 19:55:00,97.777,97.795,97.76,97.79,420562650.0
2005-09-30 20:00:00,97.78,97.876,97.78,97.857,331183289.0
2005-09-30 20:05:00,97.875,97.89,97.84,97.84,330242146.0
2005-09-30 20:10:00,97.845,97.85,97.807,97.807,232526758.0
2005-09-30 20:15:00,97.795,97.802,97.679,97.733,705112613.0
2005-09-30 20:20:00,97.723,97.765,97.723,97.75,100497348.0
2005-09-30 20:25:00,97.735,97.78,97.735,97.78,103823555.0
2005-09-30 20:30:00,97.77,97.81,97.77,97.795,531931903.0
2005-09-30 20:35:00,97.78,97.815,97.775,97.79,378099607.0
2005-09-30 20:40:00,97.79,97.805,97.71,97.71,328724842.0
2005-09-30 20:45:00,97.722,97.748,97.68,97.68,530521543.0
2005-09-30 20:50:00,97.675,97.773,97.662,97.733,332415423.0
2005-09-30 20:55:00,97.735,97.775,97.7,97.705,132402178.0
2005-09-30 21:00:00,97.715,97.765,97.665,97.665,368884506.0
2005-09-30 21:05:00,97.68,97.707,97.649,97.675,505024740.0
2005-09-30 21:10:00,97.675,97.69,97.655,97.663,329549334.0
2005-09-30 21:15:00,97.665,97.67,97.632,97.655,212938792.0
2005-09-30 21:20:00,97.665,97.68,97.663,97.675,78515007.0
2005-09-30 21:25:00,97.675,97.68,97.663,97.667,45711798.0
2005-09-30 21:30:00,97.663,97.663,97.592,97.63,131208537.0
2005-09-30 21:35:00,97.63,97.673,97.63,97.635,141698325.0
2005-09-30 21:40:00,97.64,97.656,97.632,97.632,167650221.0
2005-09-30 21:45:00,97.64,97.695,97.638,97.675,408489020.0
2005-09-30 21:50:00,97.67,97.692,97.635,97.655,438280548.0
2005-09-30 21:55:00,97.657,97.68,97.61,97.63,139594853.0
2005-09-30 22:00:00,97.63,97.63,97.54,97.6,289439815.0
2005-09-30 22:05:00,97.595,97.635,97.575,97.575,568375539.0
2005-09-30 22:10:00,97.563,97.59,97.553,97.585,660002137.0
2005-09-30 22:15:00,97.595,97.595,97.57,97.57,29506697.0
2005-09-30 22:20:00,97.58,97.601,97.575,97.595,121666821.0
2005-09-30 22:25:00,97.6,97.6,97.505,97.575,273026967.0
2005-09-30 22:30:00,97.575,97.585,97.573,97.585,45277624.0
2005-09-30 22:35:00,97.582,97.59,97.555,97.575,303092538.0
2005-09-30 22:40:00,97.59,97.605,97.542,97.542,98597616.0
2005-09-30 22:45:00,97.533,97.565,97.53,97.543,170023930.0
2005-09-30 22:50:00,97.548,97.555,97.548,97.555,68150835.0
2005-10-03 02:05:00,97.56,97.735,97.56,97.735,40137745.0
2005-10-03 02:10:00,97.725,97.823,97.725,97.8,166411996.0
2005-10-03 02:15:00,97.81,97.92,97.8,97.91,331544263.0
2005-10-03 02:20:00,97.91,97.933,97.882,97.923,490665393.0
2005-10-03 02:25:00,97.92,97.965,97.872,97.92,562480852.0
2005-10-03 02:30:00,97.923,97.977,97.923,97.965,427689628.0
2005-10-03 02:35:00,97.985,98.01,97.932,97.96,830409286.0
2005-10-03 02:40:00,97.955,97.967,97.919,97.92,248232264.0
2005-10-03 02:45:00,97.935,97.94,97.92,97.935,425668192.0
2005-10-03 02:50:00,97.935,97.937,97.875,97.895,233785321.0
2005-10-03 02:55:00,97.89,97.908,97.877,97.895,207897443.0
2005-10-03 03:00:00,97.885,97.997,97.885,97.978,109593511.0
2005-10-03 03:05:00,97.975,98.013,97.945,97.96,277272962.0
2005-10-03 03:10:00,97.96,97.99,97.93,97.93,794064706.0
2005-10-03 03:15:00,97.945,98.015,97.875,98.015,189815760.0
2005-10-03 03:20:00,98.005,98.028,98.003,98.003,147206205.0
2005-10-03 03:25:00,98.003,98.003,97.958,97.97,531687089.0
2005-10-03 03:30:00,97.975,98.005,97.912,97.95,371442451.0
2005-10-03 03:35:00,97.95,97.97,97.915,97.97,215885872.0
2005-10-03 03:40:00,97.965,98.0,97.962,97.962,127894577.0
2005-10-03 03:45:00,97.958,97.975,97.942,97.945,272105710.0
2005-10-03 03:50:00,97.925,97.97,97.925,97.97,339170775.0
2005-10-03 03:55:00,97.96,98.01,97.935,98.01,77180522.0
2005-10-03 04:00:00,98.01,98.01,97.956,98.0,87578127.0
2005-10-03 04:05:00,97.99,98.015,97.98,97.98,204586224.0
2005-10-03 04:10:00,97.982,98.025,97.965,98.025,187403007.0
2005-10-03 04:15:00,98.018,98.065,98.018,98.025,287487929.0
2005-10-03 04:20:00,98.013,98.03,98.005,98.03,88345283.0
2005-10-03 04:25:00,98.022,98.022,97.975,98.01,147878172.0
2005-10-03 04:30:00,98.015,98.017,97.945,97.97,187120590.0
2005-10-03 04:35:00,97.975,97.99,97.915,97.95,1041316941.0
2005-10-03 04:40:00,97.96,97.985,97.942,97.95,59898197.0
2005-10-03 04:45:00,97.945,97.975,97.945,97.95,47874115.0
2005-10-03 04:50:00,97.94,97.945,97.912,97.912,28934213.0
2005-10-03 04:55:00,97.91,97.925,97.888,97.888,159662060.0
2005-10-03 05:00:00,97.905,97.92,97.89,97.92,118420467.0
2005-10-03 05:05:00,97.925,97.955,97.925,97.94,175884209.0
2005-10-03 05:10:00,97.933,97.933,97.89,97.91,222037066.0
2005-10-03 05:15:00,97.902,97.915,97.902,97.905,38705122.0
2005-10-03 05:20:00,97.915,97.93,97.91,97.922,91734932.0
2005-10-03 05:25:00,97.925,97.933,97.895,97.913,37704014.0
2005-10-03 05:30:00,97.905,97.935,97.9,97.935,70394257.0
2005-10-03 05:35:00,97.925,97.944,97.924,97.937,216600863.0
2005-10-03 05:40:00,97.925,97.925,97.925,97.925,24925677.0
2005-10-03 05:45:00,97.915,97.915,97.895,97.895,12163847.0
2005-10-03 05:50:00,97.905,97.925,97.884,97.915,491815120.0
2005-10-03 05:55:00,97.913,97.92,97.898,97.92,117383566.0
2005-10-03 06:00:00,97.92,97.92,97.865,97.87,872454773.0
2005-10-03 06:05:00,97.875,97.9,97.847,97.89,406622089.0
2005-10-03 06:10:00,97.895,97.905,97.845,97.88,357523095.0
2005-10-03 06:15:00,97.872,97.905,97.855,97.9,165354140.0
2005-10-03 06:25:00,97.905,97.905,97.846,97.893,137021885.0
2005-10-03 06:30:00,97.9,97.9,97.881,97.895,23306122.0
2005-10-03 06:35:00,97.9,97.905,97.874,97.905,14712229.0
2005-10-03 06:40:00,97.885,97.91,97.885,97.9,145653703.0
2005-10-03 06:45:00,97.893,97.905,97.86,97.885,176896369.0
2005-10-03 06:50:00,97.885,97.895,97.869,97.88,166204529.0
2005-10-03 06:55:00,97.885,97.9,97.845,97.845,190838832.0
2005-10-03 07:00:00,97.855,97.895,97.85,97.885,124352516.0
2005-10-03 07:05:00,97.89,97.89,97.845,97.845,151357514.0
2005-10-03 07:10:00,97.85,97.851,97.788,97.802,290396744.0
2005-10-03 07:15:00,97.8,97.82,97.79,97.82,74234994.0
2005-10-03 07:20:00,97.82,97.835,97.801,97.82,434428572.0
2005-10-03 07:25:00,97.835,97.88,97.81,97.862,150839113.0
2005-10-03 07:30:00,97.87,97.931,97.865,97.905,456265309.0
2005-10-03 07:35:00,97.92,97.93,97.885,97.93,228670092.0
2005-10-03 07:40:00,97.93,97.944,97.88,97.9,597952505.0
2005-10-03 07:45:00,97.9,97.998,97.9,97.963,791528950.0
2005-10-03 07:50:00,97.97,97.975,97.933,97.955,332533797.0
2005-10-03 07:55:00,97.955,97.965,97.941,97.955,98256094.0
2005-10-03 08:00:00,97.94,98.0,97.94,97.972,335204397.0
2005-10-03 08:05:00,97.97,98.02,97.97,98.0,742494760.0
2005-10-03 08:10:00,97.995,97.995,97.988,97.99,86505655.0
2005-10-03 08:15:00,97.995,97.995,97.88,97.88,378535165.0
2005-10-03 08:20:00,97.873,97.875,97.83,97.855,482025839.0
2005-10-03 08:25:00,97.85,97.945,97.845,97.903,333071532.0
2005-10-03 08:30:00,97.91,97.932,97.845,97.85,515054892.0
2005-10-03 08:35:00,97.85,97.88,97.835,97.85,444203082.0
2005-10-03 08:40:00,97.85,97.86,97.833,97.84,240932544.0
2005-10-03 08:45:00,97.833,97.882,97.833,97.88,361397448.0
2005-10-03 08:50:00,97.88,97.905,97.88,97.882,381593100.0
2005-10-03 08:55:00,97.885,97.915,97.87,97.87,232125133.0
2005-10-03 09:00:00,97.86,97.86,97.795,97.795,314640047.0
2005-10-03 09:05:00,97.8,97.805,97.75,97.78,527969780.0
2005-10-03 09:10:00,97.775,97.8,97.755,97.8,338799551.0
2005-10-03 09:15:00,97.795,97.826,97.743,97.808,95305895.0
2005-10-03 09:20:00,97.815,97.824,97.795,97.82,426051113.0
2005-10-03 09:25:00,97.825,97.89,97.825,97.885,523780238.0
2005-10-03 09:30:00,97.89,97.9,97.847,97.86,343147851.0
2005-10-03 09:35:00,97.865,97.88,97.768,97.8,297373130.0
2005-10-03 09:40:00,97.79,97.837,97.79,97.825,312675080.0
2005-10-03 09:45:00,97.828,97.875,97.79,97.805,502780296.0
2005-10-03 09:50:00,97.815,97.855,97.805,97.818,462452818.0
2005-10-03 09:55:00,97.825,97.873,97.782,97.825,185511206.0
2005-10-03 10:00:00,97.82,97.9,97.787,97.89,329706486.0
2005-10-03 10:05:00,97.88,97.888,97.864,97.875,459740558.0
2005-10-03 10:10:00,97.885,97.93,97.855,97.885,479066487.0
2005-10-03 10:15:00,97.882,97.895,97.855,97.875,222894027.0
2005-10-03 10:20:00,97.873,97.91,97.831,97.863,287659692.0
2005-10-03 10:25:00,97.87,97.88,97.825,97.845,178942484.0
2005-10-03 10:30:00,97.847,97.86,97.775,97.775,319598471.0
2005-10-03 10:35:00,97.82,97.845,97.805,97.82,134571965.0
2005-10-03 10:40:00,97.83,97.84,97.715,97.735,338870023.0
2005-10-03 10:45:00,97.725,97.775,97.717,97.775,451680954.0
2005-10-03 10:50:00,97.78,97.784,97.695,97.735,612793540.0
2005-10-03 10:55:00,97.73,97.757,97.69,97.73,465535825.0
2005-10-03 11:00:00,97.73,97.816,97.725,97.8,917722057.0
2005-10-03 11:05:00,97.8,97.815,97.745,97.79,392495235.0
2005-10-03 11:10:00,97.792,97.862,97.79,97.83,206235106.0
2005-10-03 11:15:00,97.83,97.864,97.752,97.752,534048779.0
2005-10-03 11:20:00,97.74,97.773,97.714,97.74,252837168.0
2005-10-03 11:25:00,97.735,97.749,97.722,97.738,893206066.0
2005-10-03 11:30:00,97.735,97.754,97.716,97.717,197735910.0
2005-10-03 11:35:00,97.723,97.735,97.695,97.725,234149610.0
2005-10-03 11:40:00,97.735,97.77,97.715,97.75,186828240.0
2005-10-03 11:45:00,97.76,97.803,97.751,97.77,429254165.0
2005-10-03 11:50:00,97.765,97.778,97.74,97.77,629636876.0
2005-10-03 11:55:00,97.775,97.775,97.71,97.715,646038515.0
2005-10-03 12:00:00,97.715,97.725,97.685,97.72,850309174.0
2005-10-03 12:05:00,97.71,97.75,97.69,97.735,375681996.0
2005-10-03 12:10:00,97.732,97.75,97.682,97.717,440985628.0
2005-10-03 12:15:00,97.72,97.777,97.715,97.76,120339332.0
2005-10-03 12:20:00,97.752,97.772,97.72,97.72,441705503.0
2005-10-03 12:25:00,97.72,97.755,97.72,97.73,229072752.0
2005-10-03 12:30:00,97.722,97.735,97.68,97.722,217646175.0
2005-10-03 12:35:00,97.723,97.828,97.693,97.795,873825984.0
2005-10-03 12:40:00,97.81,97.82,97.778,97.802,493572936.0
2005-10-03 12:45:00,97.802,97.815,97.758,97.81,317770795.0
2005-10-03 12:50:00,97.805,97.845,97.765,97.845,257116340.0
2005-10-03 12:55:00,97.84,97.96,97.822,97.96,799625508.0
2005-10-03 13:00:00,97.957,97.975,97.915,97.965,293170139.0
2005-10-03 13:05:00,97.96,97.975,97.933,97.965,317781099.0
2005-10-03 13:10:00,97.973,98.014,97.955,98.003,670075742.0
2005-10-03 13:15:00,98.003,98.005,97.953,97.973,643425475.0
2005-10-03 13:20:00,97.965,97.995,97.939,97.985,275680403.0
2005-10-03 13:25:00,97.99,98.035,97.99,98.015,334195217.0
2005-10-03 13:30:00,98.025,98.028,97.945,97.945,496627537.0
2005-10-03 13:35:00,97.96,97.965,97.937,97.958,381134254.0
2005-10-03 13:40:00,97.953,97.965,97.93,97.935,250977929.0
2005-10-03 13:45:00,97.935,97.965,97.893,97.93,410127303.0
2005-10-03 13:50:00,97.925,97.945,97.84,97.875,277106920.0
2005-10-03 13:55:00,97.835,97.889,97.835,97.885,430374838.0
2005-10-03 14:00:00,97.87,97.925,97.848,97.91,483215638.0
2005-10-03 14:05:00,97.905,97.935,97.88,97.88,328876860.0
2005-10-03 14:10:00,97.845,97.907,97.843,97.843,380615048.0
2005-10-03 14:15:00,97.848,97.855,97.755,97.765,531257543.0
2005-10-03 14:20:00,97.745,97.747,97.68,97.69,689356398.0
2005-10-03 14:25:00,97.7,97.722,97.655,97.695,720000664.0
2005-10-03 14:30:00,97.695,97.8,97.695,97.775,755408008.0
2005-10-03 14:35:00,97.785,97.795,97.75,97.78,309121662.0
2005-10-03 14:40:00,97.773,97.79,97.707,97.73,276631150.0
2005-10-03 14:45:00,97.73,97.775,97.711,97.743,230966673.0
2005-10-03 14:50:00,97.755,97.772,97.694,97.695,751432973.0
2005-10-03 14:55:00,97.703,97.74,97.64,97.74,630839807.0
2005-10-03 15:00:00,97.75,97.81,97.75,97.757,314813753.0
2005-10-03 15:05:00,97.755,97.775,97.735,97.747,215331422.0
2005-10-03 15:10:00,97.745,97.76,97.645,97.66,479231243.0
2005-10-03 15:15:00,97.665,97.67,97.565,97.565,456283005.0
2005-10-03 15:20:00,97.61,97.653,97.58,97.653,391258338.0
2005-10-03 15:25:00,97.665,97.71,97.601,97.653,674615613.0
2005-10-03 15:30:00,97.65,97.76,97.63,97.733,149186302.0
2005-10-03 15:35:00,97.732,97.732,97.66,97.7,338707562.0
2005-10-03 15:40:00,97.695,97.76,97.695,97.755,905996174.0
2005-10-03 15:45:00,97.755,97.795,97.715,97.735,554319784.0
2005-10-03 15:50:00,97.73,97.767,97.685,97.74,342850608.0
2005-10-03 15:55:00,97.728,97.793,97.705,97.77,1485433895.0
2005-10-03 16:00:00,97.755,97.855,97.755,97.805,474878985.0
2005-10-03 16:05:00,97.81,97.9,97.795,97.875,804965841.0
2005-10-03 16:10:00,97.863,97.955,97.84,97.92,810773845.0
2005-10-03 16:15:00,97.912,97.995,97.912,97.945,462789978.0
2005-10-03 16:20:00,97.94,97.965,97.9,97.93,401635416.0
2005-10-03 16:25:00,97.925,97.965,97.89,97.95,350083002.0
2005-10-03 16:30:00,97.96,98.03,97.95,98.015,598013578.0
2005-10-03 16:35:00,98.02,98.055,98.02,98.045,280698391.0
2005-10-03 16:40:00,98.05,98.095,98.03,98.063,465503815.0
2005-10-03 16:45:00,98.06,98.115,98.005,98.093,492098760.0
2005-10-03 16:50:00,98.085,98.11,98.033,98.085,1055363648.0
2005-10-03 16:55:00,98.09,98.185,98.01,98.18,959253295.0
2005-10-03 17:00:00,98.18,98.2,98.08,98.14,1275841747.0
2005-10-03 17:05:00,98.14,98.145,98.075,98.145,412899185.0
2005-10-03 17:10:00,98.155,98.155,98.008,98.01,1187047506.0
2005-10-03 17:15:00,98.01,98.06,97.99,98.04,731754364.0
2005-10-03 17:20:00,98.033,98.085,98.006,98.03,551213690.0
2005-10-03 17:25:00,98.04,98.095,98.01,98.062,335591563.0
2005-10-03 17:30:00,98.062,98.062,98.0,98.02,928698045.0
2005-10-03 17:35:00,98.022,98.11,98.015,98.11,474631825.0
2005-10-03 17:40:00,98.105,98.145,98.083,98.11,430077906.0
2005-10-03 17:45:00,98.123,98.14,98.017,98.05,532634279.0
2005-10-03 17:50:00,98.05,98.05,97.975,98.0,220986164.0
2005-10-03 17:55:00,97.995,97.995,97.91,97.915,524636308.0
2005-10-03 18:00:00,97.913,97.95,97.86,97.877,1138765211.0
2005-10-03 18:05:00,97.882,97.94,97.875,97.875,886500818.0
2005-10-03 18:10:00,97.883,97.89,97.803,97.86,578718023.0
2005-10-03 18:15:00,97.87,97.895,97.855,97.885,471652179.0
2005-10-03 18:20:00,97.89,97.935,97.89,97.9,297529688.0
2005-10-03 18:25:00,97.905,97.945,97.875,97.943,168838186.0
2005-10-03 18:30:00,97.947,98.035,97.947,98.035,418392352.0
2005-10-03 18:35:00,98.02,98.02,97.955,97.995,278240949.0
2005-10-03 18:40:00,97.995,98.012,97.97,98.012,551938702.0
2005-10-03 18:45:00,98.01,98.043,97.998,98.003,210111622.0
2005-10-03 18:50:00,98.01,98.04,97.995,98.015,418417784.0
2005-10-03 18:55:00,98.025,98.035,97.995,98.01,389598681.0
2005-10-03 19:00:00,98.01,98.01,97.97,97.985,136409757.0
2005-10-03 19:05:00,97.985,97.995,97.912,97.925,232455305.0
2005-10-03 19:10:00,97.93,97.96,97.91,97.915,346656499.0
2005-10-03 19:15:00,97.91,97.92,97.895,97.92,155560190.0
2005-10-03 19:20:00,97.915,97.98,97.915,97.972,712710289.0
2005-10-03 19:25:00,97.98,98.065,97.98,98.03,718637420.0
2005-10-03 19:30:00,98.03,98.055,98.017,98.017,181847225.0
2005-10-03 19:35:00,98.02,98.035,97.998,98.02,345525357.0
2005-10-03 19:40:00,98.013,98.053,97.993,98.005,351796726.0
2005-10-03 19:45:00,98.005,98.035,97.988,97.99,239323668.0
2005-10-03 19:50:00,97.983,98.055,97.968,98.01,564421022.0
2005-10-03 19:55:00,98.015,98.015,97.995,98.005,188520101.0
2005-10-03 20:00:00,98.0,98.007,97.957,97.97,326438949.0
2005-10-03 20:05:00,97.975,98.04,97.975,98.04,548228304.0
2005-10-03 20:10:00,98.035,98.035,97.983,97.983,204241144.0
2005-10-03 20:15:00,97.985,98.02,97.985,98.02,196258597.0
2005-10-03 20:20:00,98.025,98.03,97.999,98.015,101713885.0
2005-10-03 20:25:00,98.005,98.04,98.0,98.02,178580267.0
2005-10-03 20:30:00,98.018,98.018,97.905,97.97,369307440.0
2005-10-03 20:35:00,97.962,97.964,97.921,97.95,400514455.0
2005-10-03 20:40:00,97.945,97.991,97.925,97.96,278992691.0
2005-10-03 20:45:00,97.95,97.985,97.935,97.942,444752100.0
2005-10-03 20:50:00,97.943,97.945,97.93,97.945,590328849.0
2005-10-03 20:55:00,97.95,97.985,97.905,97.95,367075043.0
2005-10-03 21:00:00,97.965,97.984,97.93,97.933,551911577.0
2005-10-03 21:05:00,97.925,97.955,97.92,97.92,192866923.0
2005-10-03 21:10:00,97.93,97.945,97.915,97.945,92810768.0
2005-10-03 21:15:00,97.945,97.97,97.925,97.952,96461656.0
2005-10-03 21:20:00,97.958,97.975,97.93,97.962,385735555.0
2005-10-03 21:25:00,97.97,97.988,97.945,97.977,332181720.0
2005-10-03 21:30:00,97.973,97.983,97.915,97.967,264620444.0
2005-10-03 21:40:00,97.97,97.988,97.925,97.965,263656235.0
2005-10-03 21:45:00,97.965,97.97,97.965,97.967,119230777.0
2005-10-03 21:50:00,97.965,97.984,97.945,97.945,481755086.0
2005-10-03 21:55:00,97.942,97.963,97.902,97.925,202275361.0
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 22:10:00,97.94,97.94,97.88,97.903,312857431.0
2005-10-03 22:15:00,97.905,97.91,97.885,97.895,175797760.0
2005-10-03 22:20:00,97.895,97.955,97.895,97.945,113587660.0
2005-10-03 22:25:00,97.955,97.973,97.935,97.952,66725469.0
2005-10-03 22:30:00,97.945,97.975,97.905,97.905,96906349.0
2005-10-03 22:35:00,97.95,97.95,97.92,97.92,312448949.0
2005-10-03 22:40:00,97.918,97.925,97.918,97.925,46988693.0
2005-10-03 22:45:00,97.925,97.925,97.897,97.905,176295905.0
2005-10-03 22:50:00,97.917,97.945,97.876,97.915,299937012.0
2005-10-03 22:55:00,97.903,97.91,97.873,97.873,116927604.0
2005-10-03 23:30:00,97.865,97.865,97.81,97.843,184751473.0
2005-10-03 23:35:00,97.84,97.84,97.805,97.83,201937532.0
2005-10-03 23:45:00,97.83,97.86,97.803,97.835,165547134.0
2005-10-03 23:50:00,97.82,97.853,97.82,97.845,83736113.0
2005-10-03 23:55:00,97.84,97.86,97.81,97.82,57226355.0
2005-10-04 00:00:00,97.823,97.832,97.805,97.805,44832703.0
2005-10-04 00:05:00,97.8,97.815,97.78,97.815,29846651.0
2005-10-04 00:15:00,97.815,97.82,97.8,97.805,365383596.0
2005-10-04 00:20:00,97.83,97.83,97.822,97.822,1418441.0
2005-10-04 00:25:00,97.82,97.825,97.775,97.825,38915120.0
2005-10-04 00:30:00,97.817,97.847,97.77,97.845,258516209.0
2005-10-04 00:35:00,97.84,97.865,97.82,97.865,115944181.0
2005-10-04 00:40:00,97.855,97.861,97.795,97.845,237209594.0
2005-10-04 00:45:00,97.84,97.885,97.837,97.883,302074875.0
2005-10-04 00:50:00,97.89,97.95,97.884,97.935,269321031.0
2005-10-04 00:55:00,97.945,97.96,97.895,97.96,302929165.0
2005-10-04 01:00:00,97.955,97.955,97.863,97.903,325044701.0
2005-10-04 01:05:00,97.903,97.903,97.875,97.898,361021469.0
2005-10-04 01:10:00,97.905,97.935,97.879,97.925,123543673.0
2005-10-04 01:15:00,97.93,97.945,97.92,97.92,245093825.0
2005-10-04 01:20:00,97.93,97.93,97.903,97.905,182594067.0
2005-10-04 01:25:00,97.915,97.935,97.88,97.935,591418985.0
2005-10-04 01:30:00,97.935,97.935,97.872,97.925,414497740.0
2005-10-04 01:35:00,97.912,97.912,97.85,97.9,261042317.0
2005-10-04 01:40:00,97.895,97.903,97.825,97.85,145676528.0
2005-10-04 01:45:00,97.86,97.9,97.837,97.9,455739417.0
2005-10-04 01:50:00,97.895,97.916,97.89,97.907,686071218.0
2005-10-04 01:55:00,97.925,97.945,97.91,97.91,216824271.0
2005-10-04 02:00:00,97.91,97.92,97.849,97.895,318703197.0
2005-10-04 02:05:00,97.887,97.92,97.835,97.835,797223732.0
2005-10-04 02:10:00,97.84,97.873,97.798,97.86,433628322.0
2005-10-04 02:15:00,97.85,97.863,97.78,97.792,168997937.0
2005-10-04 02:20:00,97.8,97.842,97.785,97.842,549905124.0
2005-10-04 02:25:00,97.855,97.88,97.807,97.87,408650597.0
2005-10-04 02:30:00,97.865,97.891,97.842,97.855,481951441.0
2005-10-04 02:35:00,97.87,97.905,97.87,97.895,171272543.0
2005-10-04 02:40:00,97.9,97.935,97.87,97.93,434642781.0
2005-10-04 02:45:00,97.93,97.933,97.89,97.925,443626621.0
2005-10-04 02:50:00,97.918,98.04,97.915,98.023,555389625.0
2005-10-04 02:55:00,98.003,98.08,98.003,98.025,337515867.0
2005-10-04 03:00:00,98.04,98.105,97.995,98.105,176168148.0
2005-10-04 03:05:00,98.065,98.11,98.065,98.1,227057300.0
2005-10-04 03:10:00,98.093,98.135,98.072,98.12,411075435.0
2005-10-04 03:15:00,98.115,98.12,98.085,98.095,224063091.0
2005-10-04 03:20:00,98.085,98.105,98.075,98.075,184845503.0
2005-10-04 03:25:00,98.077,98.119,98.075,98.102,147274016.0
2005-10-04 03:30:00,98.11,98.11,98.037,98.07,213697582.0
2005-10-04 03:35:00,98.072,98.075,98.043,98.045,154147483.0
2005-10-04 03:40:00,98.05,98.07,98.025,98.035,98445026.0
2005-10-04 03:45:00,98.035,98.045,98.005,98.025,214023413.0
2005-10-04 03:50:00,98.025,98.025,97.982,98.02,33562814.0
2005-10-04 03:55:00,98.015,98.015,97.97,97.983,108845868.0
2005-10-04 04:00:00,97.975,98.005,97.973,97.973,51834454.0
2005-10-04 04:05:00,97.975,97.975,97.923,97.923,174491443.0
2005-10-04 04:10:00,97.925,97.95,97.9,97.92,179963908.0
2005-10-04 04:15:00,97.94,97.96,97.918,97.92,166137423.0
2005-10-04 04:20:00,97.92,97.929,97.888,97.92,227312834.0
2005-10-04 04:25:00,97.925,97.96,97.925,97.935,227911237.0
2005-10-04 04:30:00,97.955,97.957,97.935,97.935,156694683.0
2005-10-04 04:35:00,97.933,97.974,97.933,97.962,55593850.0
2005-10-04 04:40:00,97.96,97.977,97.935,97.935,237802973.0
2005-10-04 04:45:00,97.933,97.945,97.92,97.945,265413213.0
2005-10-04 04:50:00,97.95,97.97,97.921,97.94,225095009.0
2005-10-04 04:55:00,97.94,97.947,97.9,97.905,132526607.0
2005-10-04 05:00:00,97.885,97.911,97.856,97.863,252793320.0
2005-10-04 05:05:00,97.87,97.873,97.805,97.86,360529408.0
2005-10-04 05:10:00,97.845,97.88,97.845,97.86,95064536.0
2005-10-04 05:15:00,97.852,97.862,97.84,97.86,632514615.0
2005-10-04 05:20:00,97.845,97.86,97.841,97.85,18839182.0
2005-10-04 05:25:00,97.84,97.9,97.84,97.9,241037806.0
2005-10-04 05:30:00,97.9,97.9,97.87,97.89,16853700.0
2005-10-04 05:35:00,97.883,97.895,97.858,97.858,64774260.0
2005-10-04 05:40:00,97.86,97.87,97.832,97.847,108446999.0
2005-10-04 05:45:00,97.855,97.855,97.832,97.832,214632899.0
2005-10-04 05:50:00,97.832,97.865,97.832,97.865,28965485.0
2005-10-04 05:55:00,97.85,97.877,97.808,97.84,144292291.0
2005-10-04 06:00:00,97.845,97.88,97.814,97.88,160334219.0
2005-10-04 06:05:00,97.878,97.878,97.81,97.825,573882434.0
2005-10-04 06:10:00,97.845,97.875,97.822,97.847,233442583.0
2005-10-04 06:15:00,97.837,97.85,97.775,97.83,219198674.0
2005-10-04 06:20:00,97.84,97.852,97.775,97.805,237255771.0
2005-10-04 06:25:00,97.81,97.835,97.775,97.833,258060262.0
2005-10-04 06:30:00,97.837,97.848,97.79,97.81,333185949.0
2005-10-04 06:35:00,97.802,97.859,97.79,97.855,392892934.0
2005-10-04 06:40:00,97.852,97.886,97.837,97.84,210142425.0
2005-10-04 06:45:00,97.855,97.875,97.845,97.855,98274651.0
2005-10-04 06:50:00,97.845,97.875,97.837,97.865,300635352.0
2005-10-04 06:55:00,97.865,97.88,97.848,97.875,242298725.0
2005-10-04 07:00:00,97.86,97.9,97.835,97.9,311444525.0
2005-10-04 07:05:00,97.885,97.915,97.87,97.885,692049225.0
2005-10-04 07:10:00,97.885,97.886,97.865,97.865,45963930.0
2005-10-04 07:15:00,97.87,97.895,97.862,97.89,333102562.0
2005-10-04 07:20:00,97.89,97.9,97.834,97.862,316642096.0
2005-10-04 07:25:00,97.87,97.87,97.833,97.838,359287834.0
2005-10-04 07:30:00,97.84,97.845,97.823,97.835,143916187.0
2005-10-04 07:35:00,97.825,97.835,97.805,97.835,89656958.0
2005-10-04 07:40:00,97.835,97.835,97.802,97.81,214815052.0
2005-10-04 07:45:00,97.803,97.845,97.782,97.805,165100787.0
2005-10-04 07:50:00,97.8,97.835,97.797,97.835,991349762.0
2005-10-04 07:55:00,97.83,97.895,97.829,97.87,304892022.0
2005-10-04 08:00:00,97.878,97.9,97.85,97.85,292354519.0
2005-10-04 08:05:00,97.86,97.89,97.823,97.823,560651591.0
2005-10-04 08:10:00,97.83,97.855,97.81,97.838,395361664.0
2005-10-04 08:15:00,97.835,97.9,97.807,97.823,344302381.0
2005-10-04 08:20:00,97.83,97.83,97.77,97.78,364884703.0
2005-10-04 08:25:00,97.77,97.842,97.762,97.8,644385293.0
2005-10-04 08:30:00,97.8,97.86,97.775,97.81,729414450.0
2005-10-04 08:35:00,97.792,97.9,97.792,97.875,742264314.0
2005-10-04 08:40:00,97.88,97.915,97.87,97.905,291216468.0
2005-10-04 08:45:00,97.905,97.93,97.87,97.89,288506145.0
2005-10-04 08:50:00,97.885,97.91,97.841,97.855,235890118.0
2005-10-04 08:55:00,97.85,97.89,97.85,97.86,134807647.0
2005-10-04 09:00:00,97.86,97.9,97.852,97.89,339241452.0
2005-10-04 09:05:00,97.885,97.886,97.85,97.85,434257343.0
2005-10-04 09:10:00,97.833,97.851,97.827,97.84,131448972.0
2005-10-04 09:15:00,97.832,97.876,97.81,97.825,685074145.0
2005-10-04 09:20:00,97.825,97.825,97.809,97.81,131797566.0
2005-10-04 09:25:00,97.815,97.842,97.793,97.817,425272436.0
2005-10-04 09:30:00,97.813,97.863,97.813,97.825,313901426.0
2005-10-04 09:35:00,97.82,97.85,97.805,97.82,511905179.0
2005-10-04 09:40:00,97.815,97.872,97.795,97.84,457402916.0
2005-10-04 09:45:00,97.83,97.885,97.813,97.813,562064212.0
2005-10-04 09:50:00,97.825,97.889,97.815,97.882,904442805.0
2005-10-04 09:55:00,97.877,97.893,97.78,97.893,1218313673.0
2005-10-04 10:00:00,97.895,97.895,97.793,97.805,518035200.0
2005-10-04 10:05:00,97.81,97.86,97.803,97.803,295903903.0
2005-10-04 10:10:00,97.81,97.818,97.785,97.803,429661880.0
2005-10-04 10:15:00,97.8,97.865,97.798,97.835,1004256780.0
2005-10-04 10:20:00,97.86,97.86,97.815,97.842,486299991.0
2005-10-04 10:25:00,97.845,97.85,97.822,97.832,243822213.0
2005-10-04 10:30:00,97.84,97.856,97.815,97.845,292399778.0
2005-10-04 10:35:00,97.84,97.88,97.83,97.853,561214156.0
2005-10-04 10:40:00,97.87,97.895,97.857,97.86,725930105.0
2005-10-04 10:45:00,97.85,97.914,97.83,97.845,1125922962.0
2005-10-04 10:50:00,97.835,97.87,97.807,97.83,379101634.0
2005-10-04 10:55:00,97.83,97.878,97.815,97.86,1307507808.0
2005-10-04 11:00:00,97.86,97.86,97.817,97.82,925601695.0
2005-10-04 11:05:00,97.815,97.875,97.815,97.865,1124373539.0
2005-10-04 11:10:00,97.873,97.905,97.847,97.88,468280776.0
2005-10-04 11:15:00,97.883,97.906,97.84,97.88,472230917.0
2005-10-04 11:20:00,97.875,97.895,97.865,97.875,220277431.0
2005-10-04 11:25:00,97.865,97.89,97.857,97.87,568490073.0
2005-10-04 11:30:00,97.86,97.915,97.86,97.895,331574398.0
2005-10-04 11:35:00,97.9,97.93,97.865,97.87,407329677.0
2005-10-04 11:40:00,97.875,97.915,97.86,97.882,436717797.0
2005-10-04 11:45:00,97.89,97.914,97.86,97.87,783551309.0
2005-10-04 11:50:00,97.885,97.915,97.855,97.89,690508264.0
2005-10-04 11:55:00,97.885,97.922,97.875,97.922,427008327.0
2005-10-04 12:00:00,97.93,97.953,97.885,97.908,1267353189.0
2005-10-04 12:05:00,97.91,97.967,97.91,97.96,337972344.0
2005-10-04 12:10:00,97.955,97.97,97.875,97.875,567017345.0
2005-10-04 12:15:00,97.875,97.876,97.775,97.775,945706578.0
2005-10-04 12:20:00,97.78,97.85,97.78,97.792,332891208.0
2005-10-04 12:25:00,97.793,97.805,97.75,97.79,151499539.0
2005-10-04 12:30:00,97.783,97.795,97.732,97.795,686632020.0
2005-10-04 12:35:00,97.777,97.82,97.777,97.8,394882604.0
2005-10-04 12:40:00,97.8,97.845,97.748,97.845,440768806.0
2005-10-04 12:45:00,97.84,97.853,97.82,97.835,493002766.0
2005-10-04 12:50:00,97.837,97.855,97.815,97.835,227331678.0
2005-10-04 12:55:00,97.837,97.89,97.837,97.89,194616409.0
2005-10-04 13:00:00,97.89,97.89,97.837,97.853,629495279.0
2005-10-04 13:05:00,97.845,97.87,97.822,97.855,773130473.0
2005-10-04 13:10:00,97.843,97.844,97.79,97.81,165989375.0
2005-10-04 13:15:00,97.8,97.811,97.782,97.79,267099025.0
2005-10-04 13:20:00,97.8,97.92,97.785,97.915,312498632.0
2005-10-04 13:25:00,97.905,97.915,97.862,97.895,734320875.0
2005-10-04 13:30:00,97.895,97.908,97.844,97.9,708250073.0
2005-10-04 13:35:00,97.892,97.915,97.792,97.835,706033248.0
2005-10-04 13:40:00,97.815,97.815,97.742,97.778,522678424.0
2005-10-04 13:45:00,97.773,97.773,97.685,97.685,380252308.0
2005-10-04 13:50:00,97.72,97.795,97.685,97.785,332978385.0
2005-10-04 13:55:00,97.8,97.825,97.763,97.775,379891649.0
2005-10-04 14:00:00,97.785,97.806,97.745,97.755,433735691.0
2005-10-04 14:05:00,97.795,97.805,97.765,97.785,229010748.0
2005-10-04 14:10:00,97.79,97.905,97.762,97.89,482976826.0
2005-10-04 14:15:00,97.885,97.92,97.795,97.835,250155197.0
2005-10-04 14:20:00,97.828,97.854,97.795,97.82,370250341.0
2005-10-04 14:25:00,97.805,97.87,97.805,97.845,474100575.0
2005-10-04 14:30:00,97.835,97.855,97.789,97.79,302959356.0
2005-10-04 14:35:00,97.785,97.815,97.76,97.785,280130643.0
2005-10-04 14:40:00,97.793,97.815,97.77,97.803,673217230.0
2005-10-04 14:45:00,97.793,97.815,97.77,97.803,648619593.0
2005-10-04 14:50:00,97.795,97.801,97.688,97.71,317138866.0
2005-10-04 14:55:00,97.715,97.715,97.66,97.697,287685308.0
2005-10-04 15:00:00,97.7,97.725,97.68,97.71,835372582.0
2005-10-04 15:05:00,97.707,97.74,97.685,97.705,420408900.0
2005-10-04 15:10:00,97.71,97.732,97.673,97.682,397024503.0
2005-10-04 15:15:00,97.682,97.7,97.653,97.68,514639862.0
2005-10-04 15:20:00,97.665,97.68,97.615,97.652,927744812.0
2005-10-04 15:25:00,97.652,97.69,97.637,97.672,266287855.0
2005-10-04 15:30:00,97.68,97.738,97.678,97.71,240291066.0
2005-10-04 15:35:00,97.71,97.732,97.685,97.712,483815021.0
2005-10-04 15:40:00,97.72,97.72,97.68,97.69,122673753.0
2005-10-04 15:45:00,97.677,97.705,97.61,97.632,451535670.0
2005-10-04 15:50:00,97.632,97.673,97.575,97.66,579333918.0
2005-10-04 15:55:00,97.67,97.67,97.632,97.645,204473255.0
2005-10-04 16:00:00,97.645,97.745,97.645,97.685,627697580.0
2005-10-04 16:05:00,97.68,97.693,97.65,97.665,644416762.0
2005-10-04 16:10:00,97.67,97.685,97.583,97.585,747799180.0
2005-10-04 16:15:00,97.59,97.59,97.488,97.488,514862750.0
2005-10-04 16:20:00,97.495,97.515,97.43,97.453,258498332.0
2005-10-04 16:25:00,97.447,97.48,97.428,97.46,400261796.0
2005-10-04 16:30:00,97.458,97.51,97.441,97.482,1013254674.0
2005-10-04 16:35:00,97.49,97.537,97.475,97.49,258167385.0
2005-10-04 16:40:00,97.492,97.492,97.38,97.38,517113540.0
2005-10-04 16:45:00,97.39,97.39,97.352,97.352,273142371.0
2005-10-04 16:50:00,97.35,97.37,97.28,97.33,384657060.0
2005-10-04 16:55:00,97.34,97.36,97.285,97.36,957860238.0
2005-10-04 17:00:00,97.36,97.371,97.337,97.34,440867240.0
2005-10-04 17:05:00,97.345,97.405,97.325,97.39,633901272.0
2005-10-04 17:10:00,97.385,97.43,97.345,97.415,456291691.0
2005-10-04 17:15:00,97.425,97.487,97.41,97.47,212806675.0
2005-10-04 17:20:00,97.46,97.505,97.435,97.5,252276482.0
2005-10-04 17:25:00,97.455,97.513,97.427,97.427,154610653.0
2005-10-04 17:30:00,97.425,97.435,97.38,97.42,177200905.0
2005-10-04 17:35:00,97.413,97.442,97.385,97.395,495554270.0
2005-10-04 17:40:00,97.395,97.455,97.392,97.442,329665087.0
2005-10-04 17:45:00,97.445,97.522,97.445,97.515,465827655.0
2005-10-04 17:50:00,97.505,97.505,97.465,97.47,537854764.0
2005-10-04 17:55:00,97.48,97.523,97.466,97.52,336497140.0
2005-10-04 18:00:00,97.53,97.597,97.485,97.555,268602493.0
2005-10-04 18:05:00,97.548,97.585,97.489,97.515,453595116.0
2005-10-04 18:10:00,97.505,97.518,97.445,97.468,482971670.0
2005-10-04 18:15:00,97.465,97.49,97.45,97.45,325475821.0
2005-10-04 18:20:00,97.46,97.464,97.418,97.425,207976934.0
2005-10-04 18:25:00,97.43,97.479,97.43,97.44,346612077.0
2005-10-04 18:30:00,97.435,97.46,97.405,97.445,533399960.0
2005-10-04 18:35:00,97.44,97.452,97.393,97.425,427387804.0
2005-10-04 18:40:00,97.438,97.455,97.41,97.455,100068643.0
2005-10-04 18:45:00,97.46,97.495,97.445,97.495,280328652.0
2005-10-04 18:50:00,97.5,97.544,97.5,97.518,465843227.0
2005-10-04 18:55:00,97.515,97.53,97.5,97.52,323962112.0
2005-10-04 19:00:00,97.52,97.551,97.518,97.545,219547211.0
2005-10-04 19:05:00,97.55,97.55,97.518,97.53,338117184.0
2005-10-04 19:10:00,97.54,97.545,97.495,97.505,264187514.0
2005-10-04 19:15:00,97.505,97.53,97.5,97.51,155140850.0
2005-10-04 19:20:00,97.51,97.513,97.455,97.49,466323798.0
2005-10-04 19:25:00,97.49,97.495,97.46,97.46,528680502.0
2005-10-04 19:30:00,97.465,97.54,97.465,97.51,291829234.0
2005-10-04 19:35:00,97.515,97.555,97.5,97.533,367874820.0
2005-10-04 19:40:00,97.54,97.545,97.508,97.515,450069795.0
2005-10-04 19:45:00,97.497,97.515,97.485,97.515,211080280.0
2005-10-04 19:50:00,97.52,97.541,97.453,97.46,692016716.0
2005-10-04 19:55:00,97.462,97.515,97.411,97.443,414619005.0
2005-10-04 20:00:00,97.442,97.469,97.428,97.44,172120952.0
2005-10-04 20:05:00,97.445,97.467,97.422,97.44,333485804.0
2005-10-04 20:10:00,97.433,97.495,97.433,97.477,611721884.0
2005-10-04 20:15:00,97.48,97.485,97.445,97.445,640998265.0
2005-10-04 20:20:00,97.45,97.47,97.385,97.43,230491356.0
2005-10-04 20:25:00,97.415,97.446,97.415,97.43,439904287.0
2005-10-04 20:30:00,97.42,97.45,97.42,97.435,77547947.0
2005-10-04 20:35:00,97.42,97.448,97.42,97.44,449468471.0
2005-10-04 20:40:00,97.44,97.485,97.436,97.47,133821113.0
2005-10-04 20:45:00,97.47,97.47,97.44,97.46,153773027.0
2005-10-04 20:50:00,97.465,97.465,97.44,97.44,171645804.0
2005-10-04 20:55:00,97.445,97.465,97.415,97.415,123862829.0
2005-10-04 21:00:00,97.405,97.408,97.34,97.36,229139679.0
2005-10-04 21:05:00,97.37,97.381,97.345,97.345,327885401.0
2005-10-04 21:10:00,97.345,97.37,97.33,97.36,133857379.0
2005-10-04 21:15:00,97.36,97.36,97.34,97.345,203704152.0
2005-10-04 21:20:00,97.365,97.365,97.303,97.303,41998142.0
2005-10-04 21:25:00,97.305,97.34,97.301,97.31,59338079.0
2005-10-04 21:30:00,97.313,97.34,97.295,97.34,229517103.0
2005-10-04 21:35:00,97.335,97.365,97.333,97.365,199359977.0
2005-10-04 21:40:00,97.365,97.371,97.345,97.345,56978322.0
2005-10-04 21:45:00,97.355,97.39,97.355,97.385,207257205.0
2005-10-04 21:50:00,97.38,97.39,97.378,97.383,27598501.0
2005-10-04 21:55:00,97.385,97.412,97.385,97.412,106142157.0
2005-10-04 22:00:00,97.42,97.425,97.39,97.425,82990452.0
2005-10-04 22:05:00,97.415,97.445,97.415,97.445,451664390.0
2005-10-04 22:10:00,97.44,97.45,97.435,97.435,236017451.0
2005-10-04 22:15:00,97.433,97.46,97.417,97.422,125617099.0
2005-10-04 22:20:00,97.422,97.455,97.422,97.435,223656068.0
2005-10-04 22:25:00,97.44,97.445,97.405,97.405,229679235.0
2005-10-04 22:30:00,97.41,97.445,97.409,97.425,285437695.0
2005-10-04 22:35:00,97.422,97.424,97.4,97.4,73357280.0
2005-10-04 22:40:00,97.405,97.432,97.405,97.432,35821493.0
2005-10-04 22:45:00,97.44,97.44,97.41,97.425,267086148.0
2005-10-04 22:50:00,97.43,97.455,97.43,97.435,114247770.0
2005-10-04 22:55:00,97.43,97.445,97.39,97.39,292372726.0
2005-10-04 23:30:00,97.39,97.475,97.389,97.475,134152868.0
2005-10-04 23:35:00,97.48,97.495,97.48,97.495,4841511.0
2005-10-04 23:40:00,97.49,97.513,97.49,97.505,83599211.0
2005-10-04 23:45:00,97.495,97.535,97.475,97.515,133625756.0
2005-10-04 23:55:00,97.51,97.51,97.464,97.5,88768871.0
2005-10-05 00:00:00,97.5,97.515,97.49,97.49,18299399.0
2005-10-05 00:05:00,97.495,97.525,97.49,97.525,77068688.0
2005-10-05 00:10:00,97.525,97.533,97.525,97.528,86609253.0
2005-10-05 00:15:00,97.525,97.525,97.515,97.515,73466724.0
2005-10-05 00:25:00,97.518,97.52,97.505,97.505,236456097.0
2005-10-05 00:30:00,97.51,97.515,97.47,97.473,430761822.0
2005-10-05 00:35:00,97.475,97.475,97.453,97.46,166775819.0
2005-10-05 00:40:00,97.465,97.48,97.465,97.48,18681852.0
2005-10-05 00:45:00,97.475,97.49,97.457,97.49,665957953.0
2005-10-05 00:50:00,97.49,97.518,97.49,97.515,197980475.0
2005-10-05 00:55:00,97.508,97.525,97.504,97.505,58674196.0
2005-10-05 01:00:00,97.505,97.52,97.495,97.495,103510426.0
2005-10-05 01:10:00,97.495,97.495,97.473,97.473,30051936.0
2005-10-05 01:20:00,97.48,97.495,97.48,97.485,23974467.0
2005-10-05 01:25:00,97.475,97.51,97.462,97.48,143737869.0
2005-10-05 01:30:00,97.46,97.484,97.46,97.483,238766781.0
2005-10-05 01:35:00,97.495,97.495,97.45,97.45,344487555.0
2005-10-05 01:40:00,97.45,97.457,97.39,97.4,119094132.0
2005-10-05 01:45:00,97.41,97.455,97.41,97.445,14117168.0
2005-10-05 01:50:00,97.45,97.47,97.45,97.47,2881481.0
2005-10-05 01:55:00,97.46,97.46,97.425,97.442,215101314.0
2005-10-05 02:00:00,97.442,97.482,97.442,97.465,145244472.0
2005-10-05 02:05:00,97.463,97.48,97.44,97.48,157127585.0
2005-10-05 02:10:00,97.475,97.495,97.455,97.49,52544651.0
2005-10-05 02:15:00,97.487,97.505,97.477,97.49,65114929.0
2005-10-05 02:20:00,97.49,97.5,97.454,97.46,481605317.0
2005-10-05 02:25:00,97.463,97.475,97.45,97.45,244107173.0
2005-10-05 02:30:00,97.45,97.483,97.45,97.47,19406092.0
2005-10-05 02:35:00,97.462,97.485,97.437,97.46,43811615.0
2005-10-05 02:40:00,97.45,97.488,97.422,97.488,136728978.0
2005-10-05 02:45:00,97.495,97.495,97.43,97.43,77419440.0
2005-10-05 02:50:00,97.43,97.465,97.405,97.41,498929526.0
2005-10-05 02:55:00,97.415,97.48,97.343,97.385,242959621.0
2005-10-05 03:00:00,97.385,97.395,97.29,97.352,157278471.0
2005-10-05 03:05:00,97.355,97.393,97.31,97.32,541127139.0
2005-10-05 03:10:00,97.32,97.335,97.287,97.287,719280031.0
2005-10-05 03:15:00,97.3,97.305,97.298,97.298,88374169.0
2005-10-05 03:20:00,97.29,97.345,97.26,97.285,579082301.0
2005-10-05 03:25:00,97.283,97.293,97.25,97.25,305424668.0
2005-10-05 03:30:00,97.248,97.248,97.155,97.17,377146600.0
2005-10-05 03:35:00,97.175,97.23,97.165,97.215,335064270.0
2005-10-05 03:40:00,97.23,97.23,97.195,97.195,81300110.0
2005-10-05 03:45:00,97.205,97.205,97.108,97.108,386678213.0
2005-10-05 03:50:00,97.1,97.123,97.08,97.115,320673640.0
2005-10-05 03:55:00,97.11,97.16,97.1,97.16,380087387.0
2005-10-05 04:00:00,97.095,97.14,97.09,97.09,42210290.0
2005-10-05 04:05:00,97.09,97.12,97.075,97.12,224443543.0
2005-10-05 04:10:00,97.125,97.165,97.105,97.135,144592054.0
2005-10-05 04:15:00,97.14,97.163,97.135,97.157,122546297.0
2005-10-05 04:20:00,97.155,97.17,97.152,97.17,131425014.0
2005-10-05 04:25:00,97.17,97.195,97.142,97.145,539165582.0
2005-10-05 04:30:00,97.155,97.17,97.145,97.155,288679459.0
2005-10-05 04:35:00,97.165,97.175,97.145,97.145,132946956.0
2005-10-05 04:40:00,97.15,97.15,97.135,97.145,22740508.0
2005-10-05 04:45:00,97.148,97.148,97.13,97.13,98325368.0
2005-10-05 04:50:00,97.135,97.137,97.115,97.125,162690025.0
2005-10-05 04:55:00,97.133,97.147,97.12,97.12,621451887.0
2005-10-05 05:00:00,97.107,97.143,97.107,97.11,40470309.0
2005-10-05 05:05:00,97.115,97.135,97.107,97.12,224711071.0
2005-10-05 05:10:00,97.12,97.12,97.045,97.07,357103677.0
2005-10-05 05:15:00,97.052,97.115,97.045,97.1,211161384.0
2005-10-05 05:20:00,97.1,97.122,97.082,97.082,213968983.0
2005-10-05 05:25:00,97.08,97.105,97.08,97.105,121351687.0
2005-10-05 05:30:00,97.105,97.125,97.09,97.12,355375245.0
2005-10-05 05:35:00,97.115,97.125,97.09,97.09,259739985.0
2005-10-05 05:40:00,97.09,97.09,97.06,97.06,43997578.0
2005-10-05 05:45:00,97.07,97.07,97.027,97.045,231476674.0
2005-10-05 05:50:00,97.065,97.075,97.025,97.025,607526443.0
2005-10-05 05:55:00,97.03,97.06,97.009,97.04,450446545.0
2005-10-05 06:00:00,97.032,97.073,97.032,97.055,276037286.0
2005-10-05 06:05:00,97.075,97.075,97.048,97.05,38767071.0
2005-10-05 06:10:00,97.045,97.05,97.025,97.037,97761657.0
2005-10-05 06:15:00,97.037,97.045,97.005,97.015,82773016.0
2005-10-05 06:20:00,97.017,97.063,97.005,97.015,254209759.0
2005-10-05 06:25:00,97.02,97.025,96.977,97.003,280829459.0
2005-10-05 06:30:00,97.0,97.025,96.947,97.025,84239385.0
2005-10-05 06:35:00,97.003,97.03,96.974,97.005,152794342.0
2005-10-05 06:40:00,96.98,96.98,96.932,96.98,221180626.0
2005-10-05 06:45:00,96.985,97.011,96.98,96.99,231931600.0
2005-10-05 06:50:00,97.0,97.06,96.97,96.98,295852688.0
2005-10-05 06:55:00,96.97,97.031,96.97,96.995,240965613.0
2005-10-05 07:00:00,97.015,97.025,96.97,97.005,113097593.0
2005-10-05 07:05:00,97.005,97.08,97.005,97.04,332525211.0
2005-10-05 07:10:00,97.04,97.07,97.035,97.055,248039451.0
2005-10-05 07:15:00,97.06,97.083,97.025,97.07,108868119.0
2005-10-05 07:20:00,97.07,97.078,97.048,97.07,341775363.0
2005-10-05 07:25:00,97.075,97.081,97.04,97.04,39128994.0
2005-10-05 07:30:00,97.03,97.07,97.03,97.045,658145466.0
2005-10-05 07:35:00,97.05,97.05,97.043,97.05,158725809.0
2005-10-05 07:40:00,97.04,97.095,97.035,97.08,597816277.0
2005-10-05 07:45:00,97.075,97.075,97.046,97.053,698408311.0
2005-10-05 07:50:00,97.05,97.065,97.025,97.025,344737971.0
2005-10-05 07:55:00,97.01,97.04,97.0,97.012,221704723.0
2005-10-05 08:00:00,97.003,97.04,96.968,97.022,423706472.0
2005-10-05 08:05:00,97.028,97.045,97.02,97.04,227880679.0
2005-10-05 08:10:00,97.035,97.05,97.012,97.05,316315143.0
2005-10-05 08:15:00,97.055,97.065,97.032,97.05,442635637.0
2005-10-05 08:20:00,97.043,97.085,97.043,97.065,369530856.0
2005-10-05 08:25:00,97.06,97.08,96.995,97.0,418462723.0
2005-10-05 08:30:00,97.0,97.075,97.0,97.05,483669864.0
2005-10-05 08:35:00,97.04,97.105,97.04,97.09,440174118.0
2005-10-05 08:40:00,97.095,97.145,97.077,97.145,134465976.0
2005-10-05 08:45:00,97.14,97.165,97.095,97.14,204435424.0
2005-10-05 08:50:00,97.13,97.162,97.092,97.11,348979037.0
2005-10-05 08:55:00,97.105,97.145,97.105,97.14,328066273.0
2005-10-05 09:00:00,97.14,97.14,97.088,97.095,924789444.0
2005-10-05 09:05:00,97.09,97.147,97.08,97.13,323405182.0
2005-10-05 09:10:00,97.125,97.2,97.125,97.18,284866212.0
2005-10-05 09:15:00,97.175,97.175,97.107,97.118,102891258.0
2005-10-05 09:20:00,97.125,97.135,97.09,97.12,328576719.0
2005-10-05 09:25:00,97.125,97.13,97.075,97.075,484844051.0
2005-10-05 09:30:00,97.08,97.12,97.048,97.09,332901724.0
2005-10-05 09:35:00,97.088,97.131,97.086,97.09,274074622.0
2005-10-05 09:40:00,97.075,97.12,97.058,97.105,302309283.0
2005-10-05 09:45:00,97.1,97.166,97.098,97.105,399301793.0
2005-10-05 09:50:00,97.115,97.14,97.085,97.108,309931321.0
2005-10-05 09:55:00,97.115,97.132,97.075,97.12,235289134.0
2005-10-05 10:00:00,97.11,97.16,97.075,97.16,327846374.0
2005-10-05 10:05:00,97.15,97.18,97.115,97.13,390116687.0
2005-10-05 10:10:00,97.145,97.155,97.105,97.125,464309639.0
2005-10-05 10:15:00,97.122,97.133,97.054,97.075,321774575.0
2005-10-05 10:20:00,97.075,97.095,97.014,97.053,474380350.0
2005-10-05 10:25:00,97.05,97.065,97.017,97.055,156309078.0
2005-10-05 10:30:00,97.057,97.057,96.905,96.905,246793234.0
2005-10-05 10:35:00,96.94,96.992,96.91,96.91,235315168.0
2005-10-05 10:40:00,96.92,96.935,96.85,96.875,189393392.0
2005-10-05 10:45:00,96.865,96.92,96.865,96.905,449479347.0
2005-10-05 10:50:00,96.91,96.932,96.853,96.865,626848847.0
2005-10-05 10:55:00,96.86,96.895,96.83,96.87,447103171.0
2005-10-05 11:00:00,96.87,96.9,96.86,96.87,863691844.0
2005-10-05 11:05:00,96.87,96.925,96.87,96.91,347307340.0
2005-10-05 11:10:00,96.92,96.937,96.91,96.91,72059711.0
2005-10-05 11:15:00,96.91,96.911,96.872,96.882,513419277.0
2005-10-05 11:20:00,96.89,96.91,96.843,96.91,255422223.0
2005-10-05 11:25:00,96.902,96.915,96.861,96.908,496561304.0
2005-10-05 11:30:00,96.91,96.93,96.9,96.91,299437998.0
2005-10-05 11:35:00,96.903,96.915,96.89,96.905,128532697.0
2005-10-05 11:40:00,96.908,96.929,96.907,96.92,169166667.0
2005-10-05 11:45:00,96.925,96.943,96.895,96.91,793563959.0
2005-10-05 11:50:00,96.905,96.94,96.905,96.93,663203065.0
2005-10-05 11:55:00,96.935,96.985,96.9,96.985,590459126.0
2005-10-05 12:00:00,96.985,96.995,96.945,96.96,184137999.0
2005-10-05 12:05:00,96.963,96.972,96.931,96.972,272172071.0
2005-10-05 12:10:00,96.972,96.973,96.908,96.947,453319389.0
2005-10-05 12:15:00,96.95,96.97,96.932,96.97,125567196.0
2005-10-05 12:20:00,96.962,97.01,96.957,97.01,486684209.0
2005-10-05 12:25:00,97.01,97.085,97.0,97.06,239370167.0
2005-10-05 12:30:00,97.052,97.065,97.015,97.042,255957515.0
2005-10-05 12:35:00,97.042,97.055,96.987,97.015,935705955.0
2005-10-05 12:40:00,97.03,97.03,97.022,97.022,36571818.0
2005-10-05 12:45:00,97.022,97.022,96.962,97.0,336999751.0
2005-10-05 12:50:00,97.005,97.029,96.995,97.005,196609116.0
2005-10-05 12:55:00,96.99,97.023,96.977,97.02,810543899.0
2005-10-05 13:00:00,97.027,97.027,97.0,97.005,164651365.0
2005-10-05 13:05:00,97.005,97.006,96.935,96.935,142601222.0
2005-10-05 13:10:00,96.943,96.964,96.915,96.94,616898568.0
2005-10-05 13:15:00,96.943,96.956,96.9,96.913,681973986.0
2005-10-05 13:20:00,96.905,96.939,96.895,96.925,276106414.0
2005-10-05 13:25:00,96.93,96.935,96.907,96.935,272540614.0
2005-10-05 13:30:00,96.945,96.97,96.925,96.945,508769710.0
2005-10-05 13:35:00,96.96,97.026,96.96,97.018,368798416.0
2005-10-05 13:40:00,97.017,97.035,97.005,97.015,203296546.0
2005-10-05 13:45:00,97.02,97.023,96.935,96.99,467091802.0
2005-10-05 13:50:00,96.985,96.986,96.907,96.985,256787030.0
2005-10-05 13:55:00,96.945,96.995,96.945,96.985,443201601.0
2005-10-05 14:00:00,96.975,96.995,96.94,96.95,466721072.0
2005-10-05 14:05:00,96.945,96.99,96.945,96.95,327100666.0
2005-10-05 14:10:00,96.915,96.987,96.915,96.973,385961431.0
2005-10-05 14:15:00,96.988,97.005,96.86,96.885,531412868.0
2005-10-05 14:20:00,96.905,96.905,96.772,96.822,748983695.0
2005-10-05 14:25:00,96.83,96.861,96.655,96.675,719996607.0
2005-10-05 14:30:00,96.675,96.74,96.64,96.715,700875151.0
2005-10-05 14:35:00,96.725,96.725,96.62,96.62,315235413.0
2005-10-05 14:40:00,96.61,96.66,96.563,96.58,424292112.0
2005-10-05 14:45:00,96.58,96.67,96.56,96.653,170772639.0
2005-10-05 14:50:00,96.655,96.696,96.627,96.655,763001941.0
2005-10-05 14:55:00,96.673,96.673,96.61,96.64,609599472.0
2005-10-05 15:00:00,96.64,96.64,96.56,96.587,317140858.0
2005-10-05 15:05:00,96.585,96.605,96.533,96.547,234940629.0
2005-10-05 15:10:00,96.545,96.566,96.523,96.563,510981259.0
2005-10-05 15:15:00,96.575,96.59,96.498,96.56,465021935.0
2005-10-05 15:20:00,96.565,96.567,96.515,96.567,419646162.0
2005-10-05 15:25:00,96.585,96.598,96.55,96.583,705010115.0
2005-10-05 15:30:00,96.58,96.58,96.491,96.493,153890843.0
2005-10-05 15:35:00,96.492,96.56,96.48,96.56,311209057.0
2005-10-05 15:40:00,96.555,96.6,96.555,96.575,931035481.0
2005-10-05 15:45:00,96.575,96.596,96.535,96.555,581727867.0
2005-10-05 15:50:00,96.55,96.57,96.465,96.49,350684107.0
2005-10-05 15:55:00,96.488,96.488,96.415,96.48,1457875357.0
2005-10-05 16:00:00,96.472,96.545,96.43,96.545,426713576.0
2005-10-05 16:05:00,96.55,96.55,96.36,96.41,683349157.0
2005-10-05 16:10:00,96.41,96.455,96.385,96.4,738686959.0
2005-10-05 16:15:00,96.402,96.45,96.39,96.425,422288537.0
2005-10-05 16:20:00,96.4,96.475,96.315,96.33,384575769.0
2005-10-05 16:25:00,96.315,96.378,96.285,96.31,322306472.0
2005-10-05 16:30:00,96.32,96.515,96.297,96.515,594075511.0
2005-10-05 16:35:00,96.52,96.52,96.397,96.405,241291608.0
2005-10-05 16:40:00,96.41,96.422,96.335,96.383,436444292.0
2005-10-05 16:45:00,96.39,96.44,96.352,96.413,479873052.0
2005-10-05 16:50:00,96.405,96.435,96.365,96.435,1169677193.0
2005-10-05 16:55:00,96.44,96.465,96.355,96.37,913087025.0
2005-10-05 17:00:00,96.37,96.41,96.335,96.41,1267353366.0
2005-10-05 17:05:00,96.39,96.445,96.382,96.395,364805205.0
2005-10-05 17:10:00,96.405,96.405,96.325,96.33,1274678560.0
2005-10-05 17:15:00,96.34,96.411,96.297,96.41,695949381.0
2005-10-05 17:20:00,96.403,96.48,96.403,96.45,558855347.0
2005-10-05 17:25:00,96.445,96.53,96.41,96.41,433349531.0
2005-10-05 17:30:00,96.402,96.458,96.402,96.41,711673991.0
2005-10-05 17:35:00,96.412,96.438,96.325,96.4,500042850.0
2005-10-05 17:40:00,96.395,96.407,96.353,96.39,969269499.0
2005-10-05 17:45:00,96.393,96.45,96.383,96.45,737982478.0
2005-10-05 17:50:00,96.443,96.457,96.395,96.4,307958582.0
2005-10-05 17:55:00,96.395,96.415,96.353,96.395,494559096.0
2005-10-05 18:00:00,96.393,96.44,96.38,96.417,1166824753.0
2005-10-05 18:05:00,96.432,96.45,96.395,96.415,884616112.0
2005-10-05 18:10:00,96.423,96.466,96.41,96.45,564619591.0
2005-10-05 18:15:00,96.46,96.47,96.405,96.425,477130690.0
2005-10-05 18:20:00,96.45,96.485,96.423,96.46,525552722.0
2005-10-05 18:25:00,96.465,96.49,96.44,96.443,323551451.0
2005-10-05 18:30:00,96.457,96.495,96.435,96.455,442833308.0
2005-10-05 18:35:00,96.45,96.47,96.435,96.455,529311180.0
2005-10-05 18:40:00,96.455,96.475,96.444,96.475,643739092.0
2005-10-05 18:45:00,96.465,96.509,96.455,96.493,429973059.0
2005-10-05 18:50:00,96.5,96.5,96.45,96.485,424605546.0
2005-10-05 18:55:00,96.495,96.495,96.435,96.44,389961276.0
2005-10-05 19:00:00,96.44,96.474,96.427,96.427,430428621.0
2005-10-05 19:05:00,96.435,96.445,96.388,96.415,229608263.0
2005-10-05 19:10:00,96.42,96.435,96.265,96.295,271682379.0
2005-10-05 19:15:00,96.295,96.345,96.255,96.33,279714158.0
2005-10-05 19:20:00,96.325,96.372,96.32,96.372,707303865.0
2005-10-05 19:25:00,96.38,96.385,96.299,96.34,732516477.0
2005-10-05 19:30:00,96.34,96.373,96.324,96.36,701093996.0
2005-10-05 19:35:00,96.37,96.375,96.33,96.36,427830210.0
2005-10-05 19:40:00,96.353,96.383,96.347,96.375,331590483.0
2005-10-05 19:45:00,96.378,96.46,96.365,96.46,387023582.0
2005-10-05 19:50:00,96.453,96.47,96.43,96.46,574422101.0
2005-10-05 19:55:00,96.465,96.465,96.422,96.438,272635543.0
2005-10-05 20:00:00,96.43,96.445,96.38,96.39,263716221.0
2005-10-05 20:05:00,96.392,96.403,96.355,96.37,996859457.0
2005-10-05 20:10:00,96.363,96.388,96.355,96.363,144551702.0
2005-10-05 20:15:00,96.362,96.39,96.362,96.385,231389845.0
2005-10-05 20:20:00,96.375,96.38,96.356,96.375,137537118.0
2005-10-05 20:25:00,96.375,96.394,96.365,96.37,84305832.0
2005-10-05 20:30:00,96.368,96.405,96.346,96.36,442317944.0
2005-10-05 20:35:00,96.362,96.37,96.327,96.36,435819815.0
2005-10-05 20:40:00,96.36,96.38,96.335,96.36,335512322.0
2005-10-05 20:45:00,96.36,96.382,96.342,96.355,211452863.0
2005-10-05 20:50:00,96.343,96.355,96.31,96.31,781835943.0
2005-10-05 20:55:00,96.32,96.345,96.275,96.31,325431544.0
2005-10-05 21:00:00,96.325,96.35,96.312,96.34,809427925.0
2005-10-05 21:05:00,96.34,96.382,96.337,96.34,492982390.0
2005-10-05 21:10:00,96.343,96.375,96.333,96.335,750738327.0
2005-10-05 21:15:00,96.34,96.385,96.28,96.332,285783512.0
2005-10-05 21:20:00,96.315,96.342,96.285,96.342,443850523.0
2005-10-05 21:25:00,96.35,96.359,96.32,96.347,406401701.0
2005-10-05 21:30:00,96.343,96.355,96.287,96.315,492223455.0
2005-10-05 21:35:00,96.302,96.32,96.257,96.32,334055793.0
2005-10-05 21:40:00,96.315,96.345,96.285,96.33,240898413.0
2005-10-05 21:45:00,96.337,96.337,96.275,96.305,218306843.0
2005-10-05 21:50:00,96.285,96.383,96.285,96.367,584163520.0
2005-10-05 21:55:00,96.365,96.38,96.323,96.365,247769941.0
2005-10-05 22:00:00,96.37,96.395,96.326,96.345,131051757.0
2005-10-05 22:05:00,96.335,96.36,96.3,96.307,224078197.0
2005-10-05 22:10:00,96.312,96.345,96.293,96.3,428767268.0
2005-10-05 22:15:00,96.305,96.308,96.285,96.3,81669180.0
2005-10-05 22:20:00,96.29,96.335,96.29,96.335,749933854.0
2005-10-05 22:25:00,96.325,96.34,96.31,96.322,91166452.0
2005-10-05 22:30:00,96.335,96.335,96.295,96.31,220430293.0
2005-10-05 22:35:00,96.32,96.33,96.301,96.32,91584456.0
2005-10-05 22:40:00,96.325,96.345,96.314,96.325,63219340.0
2005-10-05 22:45:00,96.33,96.352,96.325,96.345,163697453.0
2005-10-05 22:50:00,96.36,96.366,96.307,96.332,361309820.0
2005-10-05 22:55:00,96.333,96.4,96.333,96.383,183954767.0
2005-10-05 23:30:00,96.375,96.375,96.266,96.325,424500370.0
2005-10-05 23:35:00,96.33,96.33,96.23,96.245,295984628.0
2005-10-05 23:40:00,96.25,96.26,96.22,96.25,139984194.0
2005-10-05 23:45:00,96.24,96.244,96.23,96.23,14493320.0
2005-10-06 01:00:00,96.235,96.522,96.235,96.493,325318088.0
2005-10-06 01:05:00,96.493,96.525,96.484,96.508,493538102.0
2005-10-06 01:10:00,96.515,96.515,96.45,96.47,443655995.0
2005-10-06 01:15:00,96.47,96.498,96.455,96.48,267930753.0
2005-10-06 01:20:00,96.475,96.485,96.45,96.47,486159526.0
2005-10-06 01:25:00,96.46,96.495,96.455,96.455,608542126.0
2005-10-06 01:30:00,96.45,96.613,96.45,96.565,432262152.0
2005-10-06 01:35:00,96.562,96.615,96.562,96.59,685458986.0
2005-10-06 01:40:00,96.562,96.595,96.55,96.56,215171304.0
2005-10-06 01:45:00,96.57,96.642,96.545,96.6,235491537.0
2005-10-06 01:50:00,96.595,96.635,96.547,96.547,814219030.0
2005-10-06 01:55:00,96.565,96.6,96.565,96.57,221693206.0
2005-10-06 02:00:00,96.57,96.59,96.5,96.535,236414860.0
2005-10-06 02:05:00,96.527,96.583,96.527,96.565,821272367.0
2005-10-06 02:10:00,96.563,96.563,96.45,96.45,598989894.0
2005-10-06 02:15:00,96.44,96.465,96.373,96.385,304454956.0
2005-10-06 02:20:00,96.39,96.415,96.347,96.372,531227878.0
2005-10-06 02:25:00,96.385,96.418,96.35,96.35,364987461.0
2005-10-06 02:30:00,96.355,96.39,96.33,96.36,500239152.0
2005-10-06 02:35:00,96.37,96.43,96.365,96.405,1068415503.0
2005-10-06 02:40:00,96.41,96.465,96.39,96.44,333384923.0
2005-10-06 02:45:00,96.43,96.455,96.405,96.435,457310088.0
2005-10-06 02:50:00,96.427,96.435,96.38,96.413,354272646.0
2005-10-06 02:55:00,96.403,96.403,96.315,96.345,337326569.0
2005-10-06 03:00:00,96.325,96.355,96.301,96.35,431802568.0
2005-10-06 03:05:00,96.34,96.385,96.332,96.375,271598251.0
2005-10-06 03:10:00,96.36,96.374,96.359,96.37,161154146.0
2005-10-06 03:15:00,96.38,96.395,96.375,96.39,161088924.0
2005-10-06 03:20:00,96.395,96.45,96.395,96.42,202793988.0
2005-10-06 03:25:00,96.415,96.415,96.32,96.32,493892227.0
2005-10-06 03:30:00,96.32,96.34,96.305,96.315,463915819.0
2005-10-06 03:35:00,96.295,96.325,96.272,96.325,88882541.0
2005-10-06 03:40:00,96.333,96.335,96.28,96.285,157819244.0
2005-10-06 03:45:00,96.3,96.308,96.293,96.305,34308160.0
2005-10-06 03:50:00,96.325,96.33,96.296,96.307,883126630.0
2005-10-06 03:55:00,96.325,96.355,96.325,96.348,215099222.0
2005-10-06 04:00:00,96.335,96.385,96.335,96.38,564665018.0
2005-10-06 04:05:00,96.373,96.39,96.344,96.355,103108993.0
2005-10-06 04:10:00,96.347,96.39,96.33,96.36,498599331.0
2005-10-06 04:15:00,96.37,96.372,96.358,96.372,97564932.0
2005-10-06 04:25:00,96.385,96.415,96.385,96.415,210370282.0
2005-10-06 04:30:00,96.42,96.435,96.409,96.415,223249580.0
2005-10-06 04:35:00,96.405,96.438,96.405,96.425,220180405.0
2005-10-06 04:40:00,96.43,96.433,96.383,96.393,142761996.0
2005-10-06 04:45:00,96.403,96.415,96.372,96.41,66782698.0
2005-10-06 04:50:00,96.408,96.408,96.38,96.38,260931880.0
2005-10-06 04:55:00,96.395,96.41,96.385,96.4,109926376.0
2005-10-06 05:00:00,96.393,96.413,96.377,96.403,117704935.0
2005-10-06 05:05:00,96.403,96.41,96.392,96.41,66125514.0
2005-10-06 05:10:00,96.41,96.425,96.38,96.41,255488701.0
2005-10-06 05:15:00,96.405,96.425,96.38,96.42,133427814.0
2005-10-06 05:20:00,96.42,96.433,96.372,96.39,95897864.0
2005-10-06 05:25:00,96.39,96.425,96.385,96.425,247551614.0
2005-10-06 05:30:00,96.422,96.435,96.422,96.425,37711649.0
2005-10-06 05:35:00,96.435,96.435,96.39,96.39,85088328.0
2005-10-06 05:40:00,96.392,96.42,96.387,96.415,66500982.0
2005-10-06 05:45:00,96.42,96.43,96.383,96.392,387171815.0
2005-10-06 05:55:00,96.405,96.405,96.341,96.377,96694202.0
2005-10-06 06:00:00,96.385,96.395,96.328,96.395,260441525.0
2005-10-06 06:05:00,96.395,96.411,96.385,96.385,380422702.0
2005-10-06 06:10:00,96.39,96.434,96.39,96.43,374441308.0
2005-10-06 06:15:00,96.43,96.445,96.407,96.425,222623381.0
2005-10-06 06:20:00,96.43,96.43,96.376,96.402,347450030.0
2005-10-06 06:25:00,96.395,96.41,96.32,96.363,418459043.0
2005-10-06 06:30:00,96.367,96.41,96.367,96.41,309679421.0
2005-10-06 06:35:00,96.402,96.435,96.385,96.435,397313719.0
2005-10-06 06:40:00,96.432,96.485,96.43,96.44,16160848.0
2005-10-06 06:45:00,96.445,96.451,96.393,96.393,751508586.0
2005-10-06 06:50:00,96.39,96.416,96.37,96.41,483052674.0
2005-10-06 06:55:00,96.4,96.436,96.4,96.425,785288036.0
2005-10-06 07:00:00,96.41,96.425,96.365,96.39,319866393.0
2005-10-06 07:05:00,96.385,96.386,96.347,96.363,862787568.0
2005-10-06 07:10:00,96.375,96.4,96.355,96.4,391777560.0
2005-10-06 07:15:00,96.403,96.435,96.403,96.41,337179376.0
2005-10-06 07:20:00,96.41,96.41,96.386,96.393,225360558.0
2005-10-06 07:25:00,96.4,96.42,96.39,96.39,225211218.0
2005-10-06 07:30:00,96.393,96.418,96.385,96.405,54648522.0
2005-10-06 07:35:00,96.415,96.435,96.4,96.4,105750103.0
2005-10-06 07:40:00,96.41,96.43,96.395,96.412,274724701.0
2005-10-06 07:45:00,96.413,96.43,96.405,96.43,153589525.0
2005-10-06 07:50:00,96.425,96.427,96.39,96.423,183096068.0
2005-10-06 07:55:00,96.42,96.424,96.375,96.4,351874087.0
2005-10-06 08:00:00,96.408,96.465,96.399,96.445,379514764.0
2005-10-06 08:05:00,96.43,96.55,96.4,96.503,591516177.0
2005-10-06 08:10:00,96.51,96.56,96.49,96.508,379846736.0
2005-10-06 08:15:00,96.505,96.557,96.505,96.523,369573728.0
2005-10-06 08:20:00,96.52,96.543,96.485,96.49,416980149.0
2005-10-06 08:25:00,96.48,96.493,96.423,96.44,733663770.0
2005-10-06 08:30:00,96.44,96.515,96.438,96.51,738106151.0
2005-10-06 08:35:00,96.502,96.548,96.445,96.465,705429595.0
2005-10-06 08:40:00,96.45,96.51,96.45,96.465,277367161.0
2005-10-06 08:45:00,96.465,96.465,96.413,96.43,269548614.0
2005-10-06 08:50:00,96.425,96.515,96.422,96.495,230850587.0
2005-10-06 08:55:00,96.477,96.554,96.477,96.54,427806489.0
2005-10-06 09:00:00,96.54,96.54,96.45,96.515,389778364.0
2005-10-06 09:05:00,96.505,96.6,96.505,96.56,399686593.0
2005-10-06 09:10:00,96.553,96.575,96.465,96.465,441493112.0
2005-10-06 09:15:00,96.473,96.522,96.473,96.515,774291425.0
2005-10-06 09:20:00,96.495,96.523,96.49,96.49,495971843.0
2005-10-06 09:25:00,96.495,96.517,96.467,96.517,427459242.0
2005-10-06 09:30:00,96.513,96.513,96.473,96.485,316095355.0
2005-10-06 09:35:00,96.47,96.505,96.453,96.48,540624041.0
2005-10-06 09:40:00,96.475,96.485,96.42,96.45,479645418.0
2005-10-06 09:45:00,96.44,96.483,96.405,96.483,576411678.0
2005-10-06 09:50:00,96.475,96.521,96.475,96.482,898963194.0
2005-10-06 09:55:00,96.477,96.5,96.423,96.423,1089618581.0
2005-10-06 10:00:00,96.425,96.448,96.405,96.425,483510390.0
2005-10-06 10:05:00,96.43,96.43,96.34,96.383,301020716.0
2005-10-06 10:10:00,96.39,96.48,96.39,96.463,743805337.0
2005-10-06 10:15:00,96.46,96.49,96.433,96.485,998559310.0
2005-10-06 10:20:00,96.49,96.535,96.475,96.49,418483802.0
2005-10-06 10:25:00,96.48,96.486,96.393,96.442,680409945.0
2005-10-06 10:30:00,96.45,96.45,96.38,96.415,445354818.0
2005-10-06 10:35:00,96.42,96.5,96.42,96.483,558152952.0
2005-10-06 10:40:00,96.49,96.525,96.467,96.5,678967608.0
2005-10-06 10:45:00,96.49,96.59,96.488,96.535,1262568429.0
2005-10-06 10:50:00,96.535,96.583,96.525,96.57,358614943.0
2005-10-06 10:55:00,96.57,96.65,96.55,96.63,1188389012.0
2005-10-06 11:00:00,96.63,96.635,96.56,96.61,908213397.0
2005-10-06 11:05:00,96.605,96.63,96.463,96.525,1228169620.0
2005-10-06 11:10:00,96.533,96.555,96.501,96.54,468783003.0
2005-10-06 11:15:00,96.543,96.575,96.525,96.55,449617523.0
2005-10-06 11:20:00,96.555,96.593,96.537,96.57,243718646.0
2005-10-06 11:25:00,96.565,96.569,96.532,96.54,571440758.0
2005-10-06 11:30:00,96.53,96.545,96.52,96.525,79352096.0
2005-10-06 11:35:00,96.53,96.587,96.527,96.57,378703526.0
2005-10-06 11:40:00,96.575,96.583,96.56,96.565,388464632.0
2005-10-06 11:45:00,96.57,96.595,96.55,96.56,169613621.0
2005-10-06 11:50:00,96.56,96.59,96.546,96.57,441659385.0
2005-10-06 11:55:00,96.565,96.585,96.522,96.582,459270723.0
2005-10-06 12:00:00,96.59,96.59,96.548,96.548,1392729213.0
2005-10-06 12:05:00,96.55,96.55,96.5,96.53,343532118.0
2005-10-06 12:10:00,96.525,96.58,96.525,96.535,583741103.0
2005-10-06 12:15:00,96.535,96.56,96.49,96.495,940227631.0
2005-10-06 12:20:00,96.5,96.562,96.5,96.562,316483291.0
2005-10-06 12:25:00,96.563,96.582,96.53,96.55,128713912.0
2005-10-06 12:30:00,96.55,96.565,96.445,96.495,643375047.0
2005-10-06 12:35:00,96.477,96.53,96.475,96.485,431860265.0
2005-10-06 12:40:00,96.49,96.53,96.451,96.495,446023892.0
2005-10-06 12:45:00,96.49,96.49,96.35,96.415,468963071.0
2005-10-06 12:50:00,96.397,96.405,96.34,96.395,296343022.0
2005-10-06 12:55:00,96.397,96.416,96.35,96.36,316660598.0
2005-10-06 13:00:00,96.36,96.36,96.297,96.333,599322446.0
2005-10-06 13:05:00,96.325,96.365,96.315,96.345,595591170.0
2005-10-06 13:10:00,96.333,96.37,96.315,96.37,143658802.0
2005-10-06 13:15:00,96.38,96.404,96.353,96.37,225903923.0
2005-10-06 13:20:00,96.38,96.42,96.38,96.405,104261874.0
2005-10-06 13:25:00,96.395,96.41,96.385,96.385,689559210.0
2005-10-06 13:30:00,96.385,96.419,96.38,96.41,621380077.0
2005-10-06 13:35:00,96.402,96.411,96.38,96.405,736525369.0
2005-10-06 13:40:00,96.395,96.405,96.355,96.355,450139094.0
2005-10-06 13:45:00,96.363,96.37,96.255,96.255,387834664.0
2005-10-06 13:50:00,96.29,96.35,96.279,96.295,335838717.0
2005-10-06 13:55:00,96.3,96.347,96.283,96.305,467446375.0
2005-10-06 14:00:00,96.315,96.4,96.315,96.325,424820646.0
2005-10-06 14:05:00,96.365,96.402,96.312,96.315,244587109.0
2005-10-06 14:10:00,96.32,96.321,96.255,96.26,457913984.0
2005-10-06 14:15:00,96.27,96.295,96.235,96.24,387464071.0
2005-10-06 14:20:00,96.238,96.255,96.193,96.22,375821124.0
2005-10-06 14:25:00,96.205,96.255,96.153,96.235,521726014.0
2005-10-06 14:30:00,96.225,96.315,96.225,96.27,352241160.0
2005-10-06 14:35:00,96.265,96.31,96.255,96.275,271071724.0
2005-10-06 14:40:00,96.283,96.335,96.283,96.303,693892945.0
2005-10-06 14:45:00,96.3,96.335,96.263,96.263,612920485.0
2005-10-06 14:50:00,96.255,96.273,96.172,96.215,373119331.0
2005-10-06 14:55:00,96.215,96.285,96.215,96.267,539511976.0
2005-10-06 15:00:00,96.27,96.278,96.23,96.23,747652599.0
2005-10-06 15:05:00,96.232,96.232,96.173,96.205,672128191.0
2005-10-06 15:10:00,96.2,96.215,96.125,96.142,510435458.0
2005-10-06 15:15:00,96.132,96.19,96.122,96.14,465377472.0
2005-10-06 15:20:00,96.115,96.15,96.055,96.072,1107960231.0
2005-10-06 15:25:00,96.072,96.072,95.982,96.032,268978045.0
2005-10-06 15:30:00,96.04,96.11,96.04,96.09,250160179.0
2005-10-06 15:35:00,96.07,96.09,95.982,95.982,466865484.0
2005-10-06 15:40:00,95.99,96.025,95.77,95.77,121735065.0
2005-10-06 15:45:00,95.767,95.93,95.767,95.912,423842721.0
2005-10-06 15:50:00,95.912,95.95,95.755,95.84,282853157.0
2005-10-06 15:55:00,95.84,95.855,95.703,95.705,327519519.0
2005-10-06 16:00:00,95.705,95.825,95.665,95.715,620632426.0
2005-10-06 16:05:00,95.71,95.94,95.7,95.925,683404134.0
2005-10-06 16:10:00,95.93,96.02,95.905,95.955,766831967.0
2005-10-06 16:15:00,95.97,96.008,95.905,95.938,385045090.0
2005-10-06 16:20:00,95.94,95.94,95.863,95.863,206249573.0
2005-10-06 16:25:00,95.88,95.903,95.852,95.89,332642707.0
2005-10-06 16:30:00,95.888,96.018,95.874,95.902,511332218.0
2005-10-06 16:35:00,95.91,95.96,95.873,95.95,250835379.0
2005-10-06 16:40:00,95.932,95.952,95.89,95.91,514271273.0
2005-10-06 16:45:00,95.91,95.943,95.893,95.943,371496374.0
2005-10-06 16:50:00,95.94,95.97,95.93,95.96,345993693.0
2005-10-06 16:55:00,95.96,95.965,95.815,95.85,920696392.0
2005-10-06 17:00:00,95.85,95.89,95.837,95.86,462128667.0
2005-10-06 17:05:00,95.865,95.91,95.849,95.91,592032425.0
2005-10-06 17:10:00,95.905,95.96,95.863,95.945,384073608.0
2005-10-06 17:15:00,95.955,96.0,95.933,96.0,166319219.0
2005-10-06 17:20:00,95.99,96.06,95.983,95.99,240570552.0
2005-10-06 17:25:00,95.955,96.033,95.955,95.977,243720644.0
2005-10-06 17:30:00,95.985,95.995,95.925,95.99,130976300.0
2005-10-06 17:35:00,95.983,95.983,95.9,95.95,375225409.0
2005-10-06 17:40:00,95.955,95.985,95.952,95.952,324010995.0
2005-10-06 17:45:00,95.955,96.015,95.93,96.005,449378586.0
2005-10-06 17:50:00,96.005,96.017,95.952,95.97,338468179.0
2005-10-06 17:55:00,95.98,96.07,95.975,96.07,317145902.0
2005-10-06 18:00:00,96.07,96.07,95.985,96.025,202864097.0
2005-10-06 18:05:00,96.018,96.045,96.005,96.035,304080574.0
2005-10-06 18:10:00,96.025,96.039,95.975,96.03,282183770.0
2005-10-06 18:15:00,96.03,96.04,95.985,95.985,173793909.0
2005-10-06 18:20:00,96.0,96.005,95.918,95.918,274124047.0
2005-10-06 18:25:00,95.92,95.965,95.897,95.92,253138090.0
2005-10-06 18:30:00,95.915,95.915,95.835,95.845,288389152.0
2005-10-06 18:35:00,95.837,95.875,95.813,95.855,535166315.0
2005-10-06 18:40:00,95.848,95.863,95.745,95.785,98453261.0
2005-10-06 18:45:00,95.79,95.852,95.785,95.835,264977626.0
2005-10-06 18:50:00,95.84,95.872,95.81,95.855,381572251.0
2005-10-06 18:55:00,95.855,95.918,95.855,95.89,909682886.0
2005-10-06 19:00:00,95.89,95.9,95.85,95.865,284874768.0
2005-10-06 19:05:00,95.87,95.9,95.825,95.86,436459638.0
2005-10-06 19:10:00,95.87,95.9,95.863,95.863,142144139.0
2005-10-06 19:25:00,95.86,95.878,95.86,95.86,328303193.0
2005-10-06 19:30:00,95.865,95.875,95.853,95.86,308000273.0
2005-10-06 19:35:00,95.865,95.915,95.865,95.903,142391194.0
2005-10-06 19:40:00,95.91,95.925,95.86,95.895,414585394.0
2005-10-06 19:45:00,95.89,95.89,95.775,95.795,375671481.0
2005-10-06 19:50:00,95.8,95.83,95.748,95.748,234000106.0
2005-10-06 19:55:00,95.742,95.76,95.666,95.703,414709058.0
2005-10-06 20:00:00,95.702,95.755,95.695,95.723,181787955.0
2005-10-06 20:05:00,95.725,95.725,95.659,95.67,343241160.0
2005-10-06 20:10:00,95.673,95.719,95.669,95.71,775459831.0
2005-10-06 20:15:00,95.72,95.72,95.65,95.65,610571620.0
2005-10-06 20:20:00,95.66,95.725,95.625,95.703,270669086.0
2005-10-06 20:25:00,95.705,95.815,95.667,95.785,756001981.0
2005-10-06 20:30:00,95.79,95.86,95.76,95.785,227714883.0
2005-10-06 20:35:00,95.765,95.82,95.73,95.82,416848827.0
2005-10-06 20:40:00,95.812,95.815,95.716,95.765,159209040.0
2005-10-06 20:45:00,95.762,95.795,95.745,95.775,385278334.0
2005-10-06 20:50:00,95.78,95.83,95.78,95.815,321024898.0
2005-10-06 20:55:00,95.815,95.825,95.745,95.775,323672019.0
2005-10-06 21:00:00,95.755,95.786,95.733,95.78,236562534.0
2005-10-06 21:05:00,95.78,95.805,95.772,95.78,316182415.0
2005-10-06 21:10:00,95.775,95.8,95.755,95.785,211005150.0
2005-10-06 21:15:00,95.78,95.795,95.74,95.79,193843651.0
2005-10-06 21:20:00,95.795,95.795,95.772,95.78,5900278.0
2005-10-06 21:25:00,95.775,95.82,95.771,95.81,69218071.0
2005-10-06 21:30:00,95.813,95.813,95.758,95.785,227926290.0
2005-10-06 21:35:00,95.785,95.805,95.755,95.777,156141678.0
2005-10-06 21:40:00,95.78,95.805,95.775,95.787,29319625.0
2005-10-06 21:45:00,95.787,95.795,95.765,95.765,78529270.0
2005-10-06 21:50:00,95.78,95.793,95.742,95.78,535372425.0
2005-10-06 21:55:00,95.785,95.822,95.785,95.802,203340601.0
2005-10-06 22:00:00,95.803,95.83,95.79,95.8,33206836.0
2005-10-06 22:05:00,95.795,95.82,95.765,95.775,557287916.0
2005-10-06 22:10:00,95.765,95.79,95.745,95.775,269697365.0
2005-10-06 22:15:00,95.767,95.785,95.767,95.77,34678418.0
2005-10-06 22:20:00,95.77,95.823,95.77,95.805,154435687.0
2005-10-06 22:25:00,95.81,95.83,95.758,95.775,362659915.0
2005-10-06 22:30:00,95.783,95.805,95.735,95.79,290139276.0
2005-10-06 22:35:00,95.772,95.84,95.747,95.8,128009650.0
2005-10-06 22:40:00,95.81,95.89,95.775,95.862,251876923.0
2005-10-06 22:45:00,95.865,95.92,95.845,95.92,219400754.0
2005-10-06 22:50:00,95.92,95.92,95.845,95.885,235740110.0
2005-10-06 22:55:00,95.88,95.88,95.83,95.88,84105870.0
2005-10-07 03:55:00,95.875,95.965,95.875,95.945,100395756.0
2005-10-07 04:00:00,95.965,95.965,95.925,95.955,115492888.0
2005-10-07 04:05:00,95.955,95.983,95.935,95.935,218597947.0
2005-10-07 04:10:00,95.933,95.965,95.92,95.932,212939833.0
2005-10-07 04:15:00,95.935,95.955,95.92,95.92,73332560.0
2005-10-07 04:20:00,95.93,95.937,95.895,95.937,209094259.0
2005-10-07 04:25:00,95.93,96.015,95.912,96.0,168736340.0
2005-10-07 04:30:00,96.005,96.11,96.005,96.07,521845778.0
2005-10-07 04:35:00,96.073,96.118,96.0,96.09,663538790.0
2005-10-07 04:40:00,96.08,96.11,96.08,96.11,420627800.0
2005-10-07 04:45:00,96.085,96.092,96.045,96.073,711289334.0
2005-10-07 04:50:00,96.08,96.085,96.075,96.08,73430897.0
2005-10-07 04:55:00,96.083,96.096,96.07,96.082,40382974.0
2005-10-07 05:00:00,96.083,96.1,96.002,96.002,403866223.0
2005-10-07 05:05:00,96.008,96.023,95.98,96.02,195222860.0
2005-10-07 05:10:00,96.015,96.03,96.0,96.02,244427863.0
2005-10-07 05:15:00,96.01,96.032,96.005,96.032,248030789.0
2005-10-07 05:20:00,96.045,96.055,96.045,96.055,2270706.0
2005-10-07 05:25:00,96.055,96.055,96.02,96.043,162836857.0
2005-10-07 05:30:00,96.05,96.055,96.025,96.055,356022696.0
2005-10-07 05:35:00,96.055,96.055,96.04,96.04,17346276.0
2005-10-07 05:40:00,96.04,96.065,96.03,96.04,95482660.0
2005-10-07 05:45:00,96.035,96.05,96.022,96.05,16737907.0
2005-10-07 05:50:00,96.045,96.045,95.985,96.035,110291145.0
2005-10-07 05:55:00,96.02,96.055,96.01,96.04,183653808.0
2005-10-07 06:05:00,96.032,96.05,96.032,96.045,141316919.0
2005-10-07 06:10:00,96.05,96.05,96.038,96.04,115199186.0
2005-10-07 06:15:00,96.035,96.073,96.025,96.058,50166189.0
2005-10-07 06:20:00,96.06,96.065,96.043,96.065,165773314.0
2005-10-07 06:25:00,96.055,96.055,96.045,96.045,49534606.0
2005-10-07 06:30:00,96.045,96.11,96.045,96.09,171972464.0
2005-10-07 06:35:00,96.088,96.105,96.088,96.09,159012930.0
2005-10-07 06:40:00,96.087,96.087,96.087,96.087,3930800.0
2005-10-07 06:45:00,96.09,96.116,96.055,96.1,176302299.0
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 07:00:00,96.083,96.11,96.059,96.08,285373126.0
2005-10-07 07:05:00,96.07,96.125,96.062,96.125,319436340.0
2005-10-07 07:10:00,96.12,96.14,96.093,96.115,371142454.0
2005-10-07 07:15:00,96.102,96.14,96.085,96.115,319424698.0
2005-10-07 07:20:00,96.11,96.16,96.107,96.143,375598601.0
2005-10-07 07:25:00,96.15,96.169,96.098,96.145,134905778.0
2005-10-07 07:30:00,96.147,96.183,96.135,96.135,208923018.0
2005-10-07 07:35:00,96.175,96.215,96.175,96.18,108467484.0
2005-10-07 07:40:00,96.183,96.235,96.183,96.205,45768493.0
2005-10-07 07:45:00,96.195,96.199,96.123,96.155,391054579.0
2005-10-07 07:50:00,96.16,96.16,96.136,96.145,294877435.0
2005-10-07 07:55:00,96.14,96.18,96.127,96.18,480969227.0
2005-10-07 08:00:00,96.195,96.195,96.125,96.157,801529918.0
2005-10-07 08:05:00,96.163,96.163,96.103,96.103,241008887.0
2005-10-07 08:10:00,96.103,96.135,96.07,96.08,174926648.0
2005-10-07 08:15:00,96.08,96.135,96.059,96.135,468309255.0
2005-10-07 08:20:00,96.13,96.142,96.073,96.11,250625818.0
2005-10-07 08:25:00,96.102,96.15,96.055,96.138,515295704.0
2005-10-07 08:30:00,96.13,96.165,96.1,96.16,276005439.0
2005-10-07 08:35:00,96.153,96.195,96.13,96.18,196419168.0
2005-10-07 08:40:00,96.178,96.195,96.119,96.17,383123916.0
2005-10-07 08:45:00,96.165,96.18,96.118,96.15,586984110.0
2005-10-07 08:50:00,96.145,96.145,96.078,96.1,640743163.0
2005-10-07 08:55:00,96.105,96.115,96.075,96.097,192010177.0
2005-10-07 09:00:00,96.105,96.15,96.083,96.15,334170387.0
2005-10-07 09:05:00,96.15,96.16,96.122,96.122,263755715.0
2005-10-07 09:10:00,96.122,96.15,96.117,96.117,273528760.0
2005-10-07 09:15:00,96.13,96.142,96.067,96.09,121244679.0
2005-10-07 09:20:00,96.082,96.11,96.03,96.06,444276033.0
2005-10-07 09:25:00,96.05,96.088,96.01,96.03,237389583.0
2005-10-07 09:30:00,96.022,96.06,95.98,96.045,247123983.0
2005-10-07 09:35:00,96.043,96.082,96.025,96.035,1129637621.0
2005-10-07 09:40:00,96.05,96.065,95.992,96.032,482767445.0
2005-10-07 09:45:00,96.032,96.051,95.923,95.96,369814951.0
2005-10-07 09:50:00,95.945,95.995,95.945,95.962,597190051.0
2005-10-07 09:55:00,95.96,95.995,95.937,95.97,781600657.0
2005-10-07 10:00:00,95.957,96.0,95.955,95.995,522149599.0
2005-10-07 10:05:00,95.995,96.008,95.95,95.955,398474560.0
2005-10-07 10:10:00,95.963,96.015,95.963,96.0,602531246.0
2005-10-07 10:15:00,96.003,96.023,95.972,96.023,659648306.0
2005-10-07 10:20:00,96.015,96.03,95.995,95.995,135767691.0
2005-10-07 10:25:00,96.0,96.025,95.965,96.012,322633520.0
2005-10-07 10:30:00,96.013,96.02,96.005,96.005,96587800.0
2005-10-07 10:35:00,96.025,96.033,96.003,96.028,249845247.0
2005-10-07 10:40:00,96.03,96.061,96.018,96.06,285780929.0
2005-10-07 10:45:00,96.06,96.079,96.01,96.05,442505847.0
2005-10-07 10:50:00,96.045,96.065,95.972,96.005,248316093.0
2005-10-07 10:55:00,95.965,96.02,95.965,95.975,389017524.0
2005-10-07 11:00:00,95.965,96.025,95.965,96.02,436654965.0
2005-10-07 11:05:00,96.015,96.037,95.985,96.01,323209523.0
2005-10-07 11:10:00,95.975,96.043,95.967,95.983,395598428.0
2005-10-07 11:15:00,95.975,95.992,95.91,95.935,439033898.0
2005-10-07 11:20:00,95.945,95.97,95.905,95.952,784455003.0
2005-10-07 11:25:00,95.96,96.013,95.955,95.955,535562104.0
2005-10-07 11:30:00,95.955,95.983,95.955,95.975,698747339.0
2005-10-07 11:35:00,95.985,95.985,95.932,95.96,140139239.0
2005-10-07 11:40:00,95.96,95.985,95.945,95.95,250470864.0
2005-10-07 11:45:00,95.945,95.97,95.925,95.943,132396110.0
2005-10-07 11:50:00,95.955,95.97,95.919,95.94,444619240.0
2005-10-07 11:55:00,95.932,95.949,95.915,95.93,526625514.0
2005-10-07 12:00:00,95.93,95.98,95.93,95.947,310122372.0
2005-10-07 12:05:00,95.945,95.972,95.935,95.947,289423576.0
2005-10-07 12:10:00,95.945,95.98,95.94,95.98,519085470.0
2005-10-07 12:15:00,95.985,96.093,95.985,96.09,471270880.0
2005-10-07 12:20:00,96.085,96.095,96.05,96.06,425784618.0
2005-10-07 12:25:00,96.075,96.105,96.045,96.08,550663301.0
2005-10-07 12:30:00,96.08,96.147,96.075,96.123,224643975.0
2005-10-07 12:35:00,96.122,96.152,96.11,96.11,286200337.0
2005-10-07 12:40:00,96.105,96.155,96.105,96.125,803931905.0
2005-10-07 12:45:00,96.125,96.185,96.114,96.185,549820272.0
2005-10-07 12:50:00,96.19,96.2,96.155,96.18,345983517.0
2005-10-07 12:55:00,96.178,96.195,96.13,96.13,1313109831.0
2005-10-07 13:00:00,96.122,96.195,95.92,96.105,462136168.0
2005-10-07 13:05:00,96.11,96.125,96.075,96.103,352233833.0
2005-10-07 13:10:00,96.1,96.1,96.05,96.06,98338597.0
2005-10-07 13:15:00,96.06,96.06,96.0,96.025,384344947.0
2005-10-07 13:20:00,96.017,96.024,95.98,96.0,350832961.0
2005-10-07 13:25:00,96.0,96.04,96.0,96.01,232975218.0
2005-10-07 13:30:00,96.02,96.093,96.01,96.085,561204119.0
2005-10-07 13:35:00,96.1,96.111,96.083,96.105,238334314.0
2005-10-07 13:40:00,96.11,96.168,96.063,96.063,442725712.0
2005-10-07 13:45:00,96.06,96.095,95.969,96.073,458019698.0
2005-10-07 13:50:00,96.065,96.085,96.025,96.035,1296943981.0
2005-10-07 13:55:00,96.04,96.095,96.038,96.09,865648939.0
2005-10-07 14:00:00,96.09,96.11,96.065,96.11,1221060768.0
2005-10-07 14:05:00,96.11,96.13,96.085,96.125,348587123.0
2005-10-07 14:10:00,96.135,96.15,96.105,96.14,1202924284.0
2005-10-07 14:15:00,96.15,96.209,96.148,96.17,686506175.0
2005-10-07 14:20:00,96.163,96.22,96.07,96.07,565686633.0
2005-10-07 14:25:00,96.065,96.1,96.055,96.1,466188154.0
2005-10-07 14:30:00,96.105,96.288,96.105,96.24,285467799.0
2005-10-07 14:35:00,96.25,96.305,96.215,96.27,427290202.0
2005-10-07 14:40:00,96.265,96.345,96.265,96.3,1026480162.0
2005-10-07 14:45:00,96.303,96.35,96.2,96.28,707376569.0
2005-10-07 14:50:00,96.273,96.365,96.25,96.31,297014486.0
2005-10-07 14:55:00,96.305,96.33,96.265,96.315,457372421.0
2005-10-07 15:00:00,96.313,96.427,96.3,96.417,1101323410.0
2005-10-07 15:05:00,96.402,96.495,96.39,96.415,942361528.0
2005-10-07 15:10:00,96.403,96.43,96.375,96.4,561374648.0
2005-10-07 15:15:00,96.415,96.42,96.357,96.375,302705708.0
2005-10-07 15:20:00,96.39,96.5,96.363,96.5,550113233.0
2005-10-07 15:25:00,96.505,96.805,96.485,96.743,313140412.0
2005-10-07 15:30:00,96.747,96.747,96.673,96.725,425576115.0
2005-10-07 15:35:00,96.72,96.75,96.57,96.595,509483767.0
2005-10-07 15:40:00,96.605,96.645,96.57,96.593,806450864.0
2005-10-07 15:45:00,96.585,96.666,96.585,96.633,434215878.0
2005-10-07 15:50:00,96.64,96.735,96.615,96.725,374100977.0
2005-10-07 15:55:00,96.735,96.755,96.64,96.64,374526156.0
2005-10-07 16:00:00,96.64,96.68,96.615,96.617,430831809.0
2005-10-07 16:05:00,96.625,96.64,96.552,96.575,227858266.0
2005-10-07 16:10:00,96.58,96.61,96.565,96.595,275306394.0
2005-10-07 16:15:00,96.595,96.604,96.555,96.57,268207815.0
2005-10-07 16:20:00,96.565,96.59,96.505,96.572,687887535.0
2005-10-07 16:25:00,96.59,96.63,96.534,96.63,706605542.0
2005-10-07 16:30:00,96.63,96.8,96.63,96.76,803129375.0
2005-10-07 16:35:00,96.77,96.85,96.702,96.85,408654258.0
2005-10-07 16:40:00,96.843,96.865,96.79,96.805,375382539.0
2005-10-07 16:45:00,96.808,96.89,96.808,96.89,384969896.0
2005-10-07 16:50:00,96.883,96.992,96.883,96.98,573885917.0
2005-10-07 16:55:00,96.995,96.995,96.946,96.978,378422899.0
2005-10-07 17:00:00,96.95,96.977,96.865,96.88,338721921.0
2005-10-07 17:05:00,96.883,96.901,96.813,96.88,415368577.0
2005-10-07 17:10:00,96.88,96.945,96.86,96.923,423968532.0
2005-10-07 17:15:00,96.922,96.952,96.89,96.895,279720485.0
2005-10-07 17:20:00,96.895,96.962,96.872,96.9,238818630.0
2005-10-07 17:25:00,96.905,96.922,96.825,96.91,66894736.0
2005-10-07 17:30:00,96.907,96.983,96.9,96.96,526169316.0
2005-10-07 17:35:00,96.952,96.953,96.88,96.9,332265873.0
2005-10-07 17:40:00,96.9,96.9,96.815,96.835,402292275.0
2005-10-07 17:45:00,96.84,96.885,96.815,96.855,404925889.0
2005-10-07 17:50:00,96.843,96.92,96.843,96.905,930741646.0
2005-10-07 17:55:00,96.91,96.91,96.795,96.85,306771844.0
2005-10-07 18:00:00,96.865,96.902,96.843,96.86,845573612.0
2005-10-07 18:05:00,96.87,96.908,96.85,96.88,487378917.0
2005-10-07 18:10:00,96.883,96.953,96.883,96.945,740312938.0
2005-10-07 18:15:00,96.94,96.955,96.895,96.942,375390349.0
2005-10-07 18:20:00,96.935,96.95,96.915,96.942,382089997.0
2005-10-07 18:25:00,96.95,97.007,96.945,97.007,319223012.0
2005-10-07 18:30:00,97.003,97.025,96.963,96.985,477940192.0
2005-10-07 18:35:00,96.972,97.013,96.924,96.98,389108726.0
2005-10-07 18:40:00,96.955,96.975,96.903,96.91,348156811.0
2005-10-07 18:45:00,96.91,96.91,96.872,96.885,494228069.0
2005-10-07 18:50:00,96.89,96.92,96.877,96.907,676756874.0
2005-10-07 18:55:00,96.91,96.985,96.885,96.955,203663677.0
2005-10-07 19:00:00,96.94,96.975,96.89,96.937,318804894.0
2005-10-07 19:05:00,96.932,96.946,96.89,96.897,184449380.0
2005-10-07 19:10:00,96.902,96.925,96.893,96.9,359295863.0
2005-10-07 19:15:00,96.9,96.905,96.885,96.885,57058837.0
2005-10-07 19:20:00,96.88,96.887,96.815,96.845,90810608.0
2005-10-07 19:25:00,96.835,96.865,96.833,96.855,285703903.0
2005-10-07 19:30:00,96.855,96.867,96.845,96.845,103383215.0
2005-10-07 19:35:00,96.85,96.875,96.813,96.84,88867299.0
2005-10-07 19:40:00,96.84,96.85,96.78,96.815,126833231.0
2005-10-07 19:45:00,96.818,96.818,96.77,96.77,92892849.0
2005-10-07 19:50:00,96.765,96.788,96.752,96.755,112509046.0
2005-10-07 19:55:00,96.753,96.815,96.753,96.803,83333775.0
2005-10-07 20:00:00,96.805,96.825,96.783,96.805,61422691.0
2005-10-07 20:05:00,96.792,96.825,96.76,96.805,267517706.0
2005-10-07 20:10:00,96.815,96.83,96.815,96.83,1752521.0
2005-10-07 20:15:00,96.823,96.823,96.767,96.79,150221284.0
2005-10-07 20:20:00,96.785,96.823,96.78,96.785,278854042.0
2005-10-07 20:25:00,96.793,96.805,96.775,96.8,93200454.0
2005-10-07 20:30:00,96.795,96.825,96.75,96.785,160159531.0
2005-10-07 20:35:00,96.78,96.825,96.77,96.81,196824959.0
2005-10-07 20:40:00,96.818,96.822,96.818,96.822,55306833.0
2005-10-07 20:45:00,96.83,96.835,96.81,96.815,128753416.0
2005-10-07 20:50:00,96.815,96.817,96.76,96.773,77445846.0
2005-10-07 20:55:00,96.78,96.788,96.731,96.745,182819377.0
2005-10-07 21:00:00,96.758,96.78,96.622,96.705,228891968.0
2005-10-07 21:05:00,96.7,96.735,96.685,96.735,207363485.0
2005-10-07 21:10:00,96.725,96.725,96.715,96.72,21254802.0
2005-10-10 08:25:00,96.712,96.74,96.68,96.68,301663674.0
2005-10-10 08:30:00,96.685,96.69,96.65,96.675,209150862.0
2005-10-10 08:35:00,96.685,96.685,96.662,96.665,114761629.0
2005-10-10 08:40:00,96.645,96.685,96.645,96.68,189390101.0
2005-10-10 08:45:00,96.68,96.695,96.665,96.665,386735858.0
2005-10-10 08:50:00,96.672,96.69,96.652,96.652,130602517.0
2005-10-10 08:55:00,96.657,96.686,96.639,96.67,323420002.0
2005-10-10 09:00:00,96.675,96.675,96.627,96.645,225391679.0
2005-10-10 09:05:00,96.647,96.647,96.612,96.63,648954273.0
2005-10-10 09:10:00,96.625,96.645,96.593,96.62,501772349.0
2005-10-10 09:15:00,96.63,96.675,96.615,96.665,349197244.0
2005-10-10 09:20:00,96.67,96.685,96.628,96.632,320758046.0
2005-10-10 09:25:00,96.645,96.685,96.61,96.663,468575918.0
2005-10-10 09:30:00,96.667,96.688,96.64,96.65,304593864.0
2005-10-10 09:35:00,96.642,96.695,96.63,96.662,384835303.0
2005-10-10 09:40:00,96.682,96.705,96.66,96.66,241910678.0
2005-10-10 09:45:00,96.665,96.695,96.635,96.673,712682969.0
2005-10-10 09:50:00,96.65,96.695,96.645,96.65,482546205.0
2005-10-10 09:55:00,96.64,96.675,96.622,96.675,909570308.0
2005-10-10 10:00:00,96.66,96.718,96.645,96.68,311526010.0
2005-10-10 10:05:00,96.68,96.68,96.647,96.653,135937534.0
2005-10-10 10:10:00,96.665,96.696,96.659,96.67,223364878.0
2005-10-10 10:15:00,96.665,96.705,96.665,96.69,408425513.0
2005-10-10 10:20:00,96.69,96.705,96.67,96.682,337285561.0
2005-10-10 10:25:00,96.69,96.708,96.68,96.707,423346705.0
2005-10-10 10:30:00,96.71,96.715,96.685,96.705,47372543.0
2005-10-10 10:35:00,96.7,96.73,96.656,96.69,203236753.0
2005-10-10 10:40:00,96.693,96.751,96.691,96.727,148236927.0
2005-10-10 10:45:00,96.723,96.758,96.717,96.75,158720168.0
2005-10-10 10:50:00,96.75,96.8,96.75,96.783,410225987.0
2005-10-10 10:55:00,96.78,96.855,96.78,96.84,335062767.0
2005-10-10 11:00:00,96.848,96.915,96.846,96.885,377395897.0
2005-10-10 11:05:00,96.87,96.9,96.86,96.873,580575250.0
2005-10-10 11:10:00,96.88,96.918,96.85,96.908,377796951.0
2005-10-10 11:15:00,96.905,96.913,96.885,96.893,131230064.0
2005-10-10 11:20:00,96.9,96.936,96.898,96.92,410236322.0
2005-10-10 11:25:00,96.905,96.917,96.87,96.87,208999274.0
2005-10-10 11:30:00,96.87,96.883,96.795,96.87,691331978.0
2005-10-10 11:35:00,96.872,96.88,96.825,96.825,690754933.0
2005-10-10 11:40:00,96.83,96.852,96.817,96.82,194164452.0
2005-10-10 11:45:00,96.825,96.848,96.79,96.8,284086123.0
2005-10-10 11:50:00,96.775,96.801,96.747,96.785,198177881.0
2005-10-10 11:55:00,96.777,96.827,96.76,96.8,433867916.0
2005-10-10 12:00:00,96.8,96.82,96.765,96.795,378391349.0
2005-10-10 12:05:00,96.775,96.81,96.755,96.81,271058027.0
2005-10-10 12:10:00,96.803,96.81,96.775,96.775,255133678.0
2005-10-10 12:15:00,96.803,96.875,96.803,96.825,748226009.0
2005-10-10 12:20:00,96.825,96.845,96.825,96.84,512450537.0
2005-10-10 12:25:00,96.845,96.845,96.807,96.837,442313951.0
2005-10-10 12:30:00,96.833,96.885,96.81,96.835,286334187.0
2005-10-10 12:35:00,96.84,96.87,96.825,96.87,543539165.0
2005-10-10 12:40:00,96.86,96.982,96.86,96.925,64148637.0
2005-10-10 12:45:00,96.91,96.943,96.895,96.943,524566798.0
2005-10-10 12:50:00,96.935,96.94,96.905,96.925,965762278.0
2005-10-10 12:55:00,96.917,96.96,96.895,96.923,1145502124.0
2005-10-10 13:00:00,96.925,96.965,96.91,96.965,481046177.0
2005-10-10 13:05:00,96.99,97.04,96.97,96.993,314667773.0
2005-10-10 13:10:00,97.02,97.04,96.995,97.013,702135384.0
2005-10-10 13:15:00,97.01,97.016,96.98,96.995,863623858.0
2005-10-10 13:20:00,97.015,97.025,97.0,97.0,124470081.0
2005-10-10 13:25:00,97.0,97.009,96.99,97.0,257100564.0
2005-10-10 13:30:00,97.003,97.003,96.94,96.965,564245560.0
2005-10-10 13:35:00,96.97,97.033,96.97,96.983,551358372.0
2005-10-10 13:40:00,96.99,97.02,96.98,97.0,683138253.0
2005-10-10 13:45:00,96.99,97.02,96.97,97.015,1167463522.0
2005-10-10 13:50:00,97.005,97.028,96.995,97.02,345186061.0
2005-10-10 13:55:00,97.02,97.06,97.02,97.04,1258368229.0
2005-10-10 14:00:00,97.05,97.105,97.02,97.07,870696592.0
2005-10-10 14:05:00,97.065,97.105,97.002,97.055,1219930487.0
2005-10-10 14:10:00,97.063,97.063,96.985,97.02,449128264.0
2005-10-10 14:15:00,97.013,97.045,97.012,97.04,417727972.0
2005-10-10 14:20:00,97.035,97.08,97.031,97.08,241111037.0
2005-10-10 14:25:00,97.075,97.12,97.063,97.1,520357586.0
2005-10-10 14:30:00,97.09,97.12,97.045,97.095,207223806.0
2005-10-10 14:35:00,97.1,97.15,97.092,97.125,402828646.0
2005-10-10 14:40:00,97.135,97.14,97.1,97.11,362018813.0
2005-10-10 14:45:00,97.11,97.117,97.09,97.09,134659978.0
2005-10-10 14:50:00,97.097,97.145,97.09,97.14,339008715.0
2005-10-10 14:55:00,97.135,97.2,97.118,97.172,413793350.0
2005-10-10 15:00:00,97.17,97.21,97.15,97.158,1232839349.0
2005-10-10 15:05:00,97.16,97.187,97.115,97.16,346471583.0
2005-10-10 15:10:00,97.155,97.245,97.155,97.245,564983648.0
2005-10-10 15:15:00,97.245,97.251,97.195,97.195,822642210.0
2005-10-10 15:20:00,97.2,97.21,97.17,97.182,344594269.0
2005-10-10 15:25:00,97.183,97.24,97.139,97.24,227944352.0
2005-10-10 15:30:00,97.24,97.255,97.176,97.225,544236504.0
2005-10-10 15:35:00,97.21,97.215,97.175,97.195,1028786968.0
2005-10-10 15:40:00,97.2,97.22,97.144,97.195,445704255.0
2005-10-10 15:45:00,97.19,97.218,97.165,97.215,530680686.0
2005-10-10 15:50:00,97.217,97.3,97.162,97.275,287434425.0
2005-10-10 15:55:00,97.257,97.31,97.257,97.3,304488622.0
2005-10-10 16:00:00,97.3,97.3,97.253,97.253,576737241.0
2005-10-10 16:05:00,97.26,97.271,97.227,97.265,495112158.0
2005-10-10 16:10:00,97.26,97.28,97.255,97.255,120450957.0
2005-10-10 16:15:00,97.26,97.3,97.257,97.28,249102430.0
2005-10-10 16:20:00,97.3,97.305,97.275,97.285,96487449.0
2005-10-10 16:25:00,97.275,97.29,97.25,97.265,706444453.0
2005-10-10 16:30:00,97.265,97.275,97.222,97.27,563490096.0
2005-10-10 16:35:00,97.262,97.357,97.26,97.355,489068391.0
2005-10-10 16:40:00,97.345,97.423,97.345,97.355,329563797.0
2005-10-10 16:45:00,97.365,97.431,97.365,97.365,295228242.0
2005-10-10 16:50:00,97.4,97.404,97.285,97.285,332931556.0
2005-10-10 16:55:00,97.29,97.375,97.29,97.365,248296528.0
2005-10-10 17:00:00,97.375,97.387,97.295,97.295,370978181.0
2005-10-10 17:05:00,97.335,97.34,97.307,97.315,243046891.0
2005-10-10 17:10:00,97.32,97.34,97.288,97.31,1105724319.0
2005-10-10 17:15:00,97.31,97.315,97.28,97.31,441884294.0
2005-10-10 17:20:00,97.308,97.325,97.23,97.25,502945353.0
2005-10-10 17:25:00,97.245,97.26,97.23,97.25,244368499.0
2005-10-10 17:30:00,97.242,97.26,97.22,97.26,356366040.0
2005-10-10 17:35:00,97.255,97.255,97.229,97.235,117170666.0
2005-10-10 17:40:00,97.243,97.265,97.233,97.233,799628083.0
2005-10-10 17:45:00,97.22,97.24,97.205,97.233,617709887.0
2005-10-10 17:50:00,97.225,97.262,97.205,97.255,400195544.0
2005-10-10 17:55:00,97.255,97.255,97.195,97.207,535242441.0
2005-10-10 18:00:00,97.21,97.222,97.19,97.19,731146253.0
2005-10-10 18:05:00,97.192,97.2,97.135,97.135,514148293.0
2005-10-10 18:10:00,97.14,97.183,97.108,97.162,301007103.0
2005-10-10 18:15:00,97.162,97.19,97.14,97.19,477192718.0
2005-10-10 18:20:00,97.175,97.175,97.115,97.15,1219458358.0
2005-10-10 18:25:00,97.152,97.175,97.1,97.142,172306856.0
2005-10-10 18:30:00,97.15,97.16,97.119,97.145,201476436.0
2005-10-10 18:35:00,97.14,97.151,97.12,97.143,224818184.0
2005-10-10 18:40:00,97.15,97.175,97.13,97.17,101078963.0
2005-10-10 18:50:00,97.17,97.17,97.142,97.142,58237712.0
2005-10-10 18:55:00,97.15,97.19,97.14,97.175,153742903.0
2005-10-10 19:00:00,97.167,97.19,97.16,97.175,142715473.0
2005-10-10 19:05:00,97.17,97.188,97.153,97.167,264361764.0
2005-10-10 19:10:00,97.168,97.185,97.155,97.185,231679401.0
2005-10-10 19:15:00,97.18,97.188,97.045,97.068,270612718.0
2005-10-10 19:20:00,97.07,97.087,97.053,97.053,157692207.0
2005-10-10 19:25:00,97.06,97.062,97.033,97.045,64031769.0
2005-10-10 19:30:00,97.048,97.048,96.999,97.022,473513947.0
2005-10-10 19:35:00,97.03,97.053,96.996,97.05,247043088.0
2005-10-10 19:40:00,97.05,97.066,97.04,97.06,412490711.0
2005-10-10 19:50:00,97.053,97.055,97.04,97.053,175465968.0
2005-10-10 19:55:00,97.055,97.064,97.032,97.032,223341779.0
2005-10-10 20:00:00,97.03,97.063,97.023,97.06,448237810.0
2005-10-10 20:05:00,97.065,97.08,97.036,97.06,322331272.0
2005-10-10 20:10:00,97.015,97.058,97.015,97.035,304015553.0
2005-10-10 20:25:00,96.995,97.055,96.995,97.047,568244178.0
2005-10-10 20:30:00,97.045,97.06,97.002,97.06,107199846.0
2005-10-10 20:35:00,97.053,97.06,97.015,97.06,9080904.0
2005-10-10 20:40:00,97.055,97.065,97.045,97.06,135268716.0
2005-10-10 20:45:00,97.06,97.068,97.03,97.055,358194855.0
2005-10-10 20:50:00,97.045,97.045,97.028,97.03,124527814.0
2005-10-10 20:55:00,97.04,97.07,97.039,97.045,151931193.0
2005-10-10 21:00:00,97.055,97.055,97.012,97.055,470626355.0
2005-10-10 21:05:00,97.043,97.079,97.043,97.065,52408297.0
2005-10-10 21:10:00,97.045,97.085,97.035,97.035,254620247.0
2005-10-10 21:15:00,97.05,97.053,97.032,97.037,77336038.0
2005-10-10 21:20:00,97.04,97.04,96.995,97.015,90382588.0
2005-10-10 21:25:00,97.01,97.015,96.992,96.992,9149317.0
2005-10-10 21:30:00,96.995,97.031,96.995,97.023,72536392.0
2005-10-10 21:35:00,97.015,97.043,97.015,97.03,41794604.0
2005-10-10 21:40:00,97.028,97.03,96.985,96.99,140662062.0
2005-10-10 21:45:00,96.99,97.035,96.99,97.01,360412116.0
2005-10-10 21:50:00,97.017,97.017,96.982,96.982,32385178.0
2005-10-10 21:55:00,96.99,96.99,96.97,96.98,93602053.0
2005-10-10 22:00:00,96.99,96.992,96.99,96.992,9829526.0
2005-10-10 22:15:00,97.0,97.003,96.983,97.0,92405140.0
2005-10-10 22:20:00,97.0,97.0,97.0,97.0,7693616.0
2005-10-10 22:25:00,97.005,97.02,96.958,96.96,436800698.0
2005-10-10 22:35:00,96.955,97.01,96.955,97.01,44652736.0
2005-10-10 22:40:00,97.002,97.033,96.995,97.025,83590518.0
2005-10-10 22:45:00,97.017,97.02,97.0,97.0,105713719.0
2005-10-10 22:50:00,97.003,97.02,96.988,96.988,90865122.0
2005-10-10 22:55:00,96.985,97.025,96.98,97.01,313190171.0
2005-10-10 23:30:00,97.015,97.09,97.015,97.08,32738657.0
2005-10-10 23:35:00,97.087,97.087,97.02,97.05,620849182.0
2005-10-10 23:40:00,97.045,97.075,97.045,97.075,47013227.0
2005-10-10 23:50:00,97.067,97.067,97.03,97.05,163569921.0
2005-10-10 23:55:00,97.065,97.065,97.045,97.055,60973567.0
2005-10-11 00:05:00,97.05,97.058,97.043,97.055,46250730.0
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 00:30:00,97.08,97.11,97.078,97.095,106448967.0
2005-10-11 00:35:00,97.095,97.135,97.095,97.105,155034387.0
2005-10-11 00:40:00,97.093,97.112,97.093,97.11,12965995.0
2005-10-11 00:45:00,97.103,97.111,97.058,97.07,194886415.0
2005-10-11 00:50:00,97.063,97.083,97.063,97.083,69845432.0
2005-10-11 00:55:00,97.085,97.13,97.085,97.13,167622198.0
2005-10-11 01:00:00,97.13,97.158,97.13,97.14,278078065.0
2005-10-11 01:05:00,97.153,97.153,97.045,97.085,187391287.0
2005-10-11 01:10:00,97.083,97.155,97.083,97.11,341371946.0
2005-10-11 01:15:00,97.12,97.165,97.063,97.095,304266267.0
2005-10-11 01:20:00,97.088,97.09,97.074,97.075,303711022.0
2005-10-11 01:25:00,97.08,97.08,97.027,97.027,24515466.0
2005-10-11 01:30:00,97.03,97.05,97.013,97.05,25334721.0
2005-10-11 01:35:00,97.06,97.097,97.055,97.097,260454541.0
2005-10-11 01:40:00,97.11,97.114,97.045,97.11,195033241.0
2005-10-11 01:45:00,97.105,97.105,96.99,96.995,401483759.0
2005-10-11 01:50:00,97.0,97.02,96.97,96.995,420661993.0
2005-10-11 01:55:00,96.998,97.01,96.965,97.01,686380109.0
2005-10-11 02:00:00,96.99,97.025,96.975,97.025,614256085.0
2005-10-11 02:05:00,97.025,97.065,96.975,96.99,398860138.0
2005-10-11 02:10:00,96.985,96.985,96.935,96.965,229263123.0
2005-10-11 02:15:00,96.96,96.992,96.96,96.965,145179720.0
2005-10-11 02:20:00,96.965,96.975,96.937,96.975,339582244.0
2005-10-11 02:25:00,96.985,96.985,96.97,96.97,71099759.0
2005-10-11 02:30:00,96.965,96.97,96.953,96.97,145500379.0
2005-10-11 02:35:00,96.96,96.98,96.96,96.965,191430061.0
2005-10-11 02:40:00,96.96,96.96,96.942,96.942,32407788.0
2005-10-11 02:45:00,96.94,96.989,96.94,96.977,777678642.0
2005-10-11 02:50:00,96.975,97.017,96.95,97.017,190078928.0
2005-10-11 02:55:00,97.02,97.05,96.94,97.05,491991385.0
2005-10-11 03:00:00,97.06,97.09,97.015,97.015,273204773.0
2005-10-11 03:25:00,97.015,97.015,96.95,96.97,40783326.0
2005-10-11 03:45:00,96.965,97.025,96.965,97.005,55746946.0
2005-10-11 03:50:00,97.005,97.016,96.975,97.01,217165730.0
2005-10-11 03:55:00,97.0,97.01,96.98,96.98,246279157.0
2005-10-11 04:00:00,96.985,97.015,96.96,96.98,245882640.0
2005-10-11 04:05:00,96.98,97.09,96.944,96.995,263557117.0
2005-10-11 04:10:00,96.995,97.015,96.95,96.99,280485350.0
2005-10-11 04:15:00,96.975,96.98,96.975,96.98,792754.0
2005-10-11 04:20:00,96.973,96.995,96.965,96.995,25958828.0
2005-10-11 04:25:00,96.99,97.015,96.99,97.015,600992.0
2005-10-11 04:30:00,97.015,97.031,97.01,97.017,83176549.0
2005-10-11 04:35:00,97.025,97.04,97.0,97.0,19769107.0
2005-10-11 04:40:00,96.99,97.007,96.99,96.995,10035024.0
2005-10-11 04:45:00,96.995,96.995,96.97,96.985,19850997.0
2005-10-11 04:50:00,96.97,97.01,96.97,97.01,10652559.0
2005-10-11 04:55:00,97.005,97.025,97.005,97.025,59741652.0
2005-10-11 05:15:00,97.025,97.025,97.005,97.022,122155110.0
2005-10-11 05:25:00,97.03,97.03,97.007,97.007,27115985.0
2005-10-11 05:30:00,97.01,97.01,96.963,96.965,437327768.0
2005-10-11 05:35:00,96.97,96.985,96.969,96.972,145064365.0
2005-10-11 05:40:00,96.985,96.99,96.98,96.99,36568442.0
2005-10-11 05:45:00,96.983,97.029,96.983,97.012,56682956.0
2005-10-11 05:50:00,97.017,97.025,97.002,97.01,102502661.0
2005-10-11 05:55:00,97.005,97.005,96.995,96.995,3500894.0
2005-10-11 06:00:00,96.99,97.02,96.99,97.02,93731799.0
2005-10-11 06:05:00,97.015,97.025,97.01,97.01,1174665803.0
2005-10-11 06:10:00,97.015,97.029,97.01,97.02,384364386.0
2005-10-11 06:15:00,97.02,97.02,96.992,97.0,100384150.0
2005-10-11 06:25:00,97.005,97.02,97.005,97.02,10120246.0
2005-10-11 06:30:00,97.01,97.03,97.005,97.015,79105550.0
2005-10-11 06:35:00,97.005,97.025,97.005,97.01,96544709.0
2005-10-11 06:45:00,97.015,97.015,96.995,96.995,28003987.0
2005-10-11 06:50:00,97.015,97.043,97.012,97.03,28691594.0
2005-10-11 06:55:00,97.035,97.046,97.015,97.025,375488171.0
2005-10-11 07:00:00,97.015,97.015,96.95,96.975,541386341.0
2005-10-11 07:05:00,96.98,97.03,96.945,96.98,329180913.0
2005-10-11 07:10:00,96.985,96.985,96.955,96.97,362529798.0
2005-10-11 07:15:00,96.967,97.005,96.96,97.005,289077253.0
2005-10-11 07:20:00,97.005,97.02,96.967,97.003,254121793.0
2005-10-11 07:25:00,97.01,97.01,96.954,96.955,96530274.0
2005-10-11 07:30:00,96.955,96.956,96.935,96.95,401300285.0
2005-10-11 07:35:00,96.945,96.961,96.916,96.93,442197840.0
2005-10-11 07:40:00,96.935,96.957,96.916,96.922,224546400.0
2005-10-11 07:45:00,96.925,96.99,96.925,96.965,194809580.0
2005-10-11 07:50:00,96.97,97.045,96.94,97.045,501973620.0
2005-10-11 07:55:00,97.04,97.04,96.995,97.015,333894474.0
2005-10-11 08:00:00,97.015,97.057,97.012,97.04,495191688.0
2005-10-11 08:05:00,97.03,97.075,97.03,97.053,382012137.0
2005-10-11 08:10:00,97.055,97.115,97.055,97.09,577350206.0
2005-10-11 08:15:00,97.09,97.09,96.963,96.98,564595230.0
2005-10-11 08:20:00,96.96,96.997,96.915,96.97,244577466.0
2005-10-11 08:25:00,96.952,97.02,96.943,96.978,454450248.0
2005-10-11 08:30:00,96.973,97.05,96.973,97.05,196700145.0
2005-10-11 08:35:00,97.043,97.091,97.03,97.08,339386528.0
2005-10-11 08:40:00,97.078,97.079,97.01,97.01,319189964.0
2005-10-11 08:45:00,97.005,97.036,96.995,97.003,207106611.0
2005-10-11 08:50:00,97.005,97.035,96.983,97.03,806857685.0
2005-10-11 08:55:00,97.025,97.037,96.995,96.997,130189407.0
2005-10-11 09:00:00,97.005,97.037,96.978,97.0,214130499.0
2005-10-11 09:05:00,96.98,96.995,96.963,96.963,1126960730.0
2005-10-11 09:10:00,96.97,96.972,96.953,96.953,48409859.0
2005-10-11 09:15:00,96.96,96.965,96.955,96.965,31352368.0
2005-10-11 09:20:00,96.963,96.986,96.95,96.97,253422913.0
2005-10-11 09:25:00,96.967,96.98,96.929,96.942,366716183.0
2005-10-11 09:30:00,96.95,96.975,96.912,96.912,132099301.0
2005-10-11 09:35:00,96.91,96.935,96.883,96.915,1170523512.0
2005-10-11 09:40:00,96.923,96.955,96.892,96.892,471574713.0
2005-10-11 09:45:00,96.902,96.915,96.863,96.9,356372616.0
2005-10-11 09:50:00,96.895,96.914,96.862,96.862,514691183.0
2005-10-11 09:55:00,96.86,96.92,96.857,96.92,609155796.0
2005-10-11 10:00:00,96.917,96.917,96.84,96.855,527259788.0
2005-10-11 10:05:00,96.855,96.87,96.77,96.775,385700353.0
2005-10-11 10:10:00,96.773,96.814,96.76,96.795,673438838.0
2005-10-11 10:15:00,96.803,96.846,96.782,96.823,743345396.0
2005-10-11 10:20:00,96.815,96.825,96.805,96.815,174699267.0
2005-10-11 10:25:00,96.82,96.82,96.778,96.815,151122140.0
2005-10-11 10:30:00,96.81,96.815,96.765,96.765,153836263.0
2005-10-11 10:35:00,96.75,96.79,96.743,96.768,493382987.0
2005-10-11 10:40:00,96.77,96.78,96.743,96.77,437018813.0
2005-10-11 10:45:00,96.77,96.78,96.723,96.78,1049161735.0
2005-10-11 10:50:00,96.775,96.83,96.768,96.815,242084203.0
2005-10-11 10:55:00,96.765,96.817,96.76,96.775,355827976.0
2005-10-11 11:00:00,96.765,96.835,96.763,96.82,374142443.0
2005-10-11 11:05:00,96.815,96.845,96.735,96.75,341693892.0
2005-10-11 11:10:00,96.715,96.788,96.715,96.76,300849617.0
2005-10-11 11:15:00,96.745,96.775,96.595,96.595,320797153.0
2005-10-11 11:20:00,96.605,96.648,96.595,96.622,462374493.0
2005-10-11 11:25:00,96.63,96.655,96.605,96.605,611488280.0
2005-10-11 11:30:00,96.605,96.71,96.605,96.695,666091889.0
2005-10-11 11:35:00,96.705,96.705,96.6,96.6,64621907.0
2005-10-11 11:40:00,96.6,96.6,96.503,96.525,257737930.0
2005-10-11 11:45:00,96.525,96.595,96.525,96.595,466371916.0
2005-10-11 11:50:00,96.605,96.605,96.55,96.57,472726955.0
2005-10-11 11:55:00,96.563,96.633,96.563,96.62,577210822.0
2005-10-11 12:00:00,96.62,96.695,96.62,96.687,296614386.0
2005-10-11 12:05:00,96.685,96.686,96.66,96.667,190866435.0
2005-10-11 12:10:00,96.665,96.683,96.635,96.68,529664051.0
2005-10-11 12:15:00,96.685,96.73,96.65,96.73,470591818.0
2005-10-11 12:20:00,96.725,96.785,96.725,96.76,1064185981.0
2005-10-11 12:25:00,96.775,96.793,96.718,96.75,507868526.0
2005-10-11 12:30:00,96.75,96.773,96.735,96.773,285804680.0
2005-10-11 12:35:00,96.772,96.87,96.772,96.87,346379540.0
2005-10-11 12:40:00,96.865,96.9,96.848,96.855,807424965.0
2005-10-11 12:45:00,96.855,96.884,96.805,96.805,582975369.0
2005-10-11 12:50:00,96.81,96.905,96.81,96.815,255097262.0
2005-10-11 12:55:00,96.818,96.835,96.8,96.82,1301572755.0
2005-10-11 13:00:00,96.812,96.843,96.795,96.825,505312848.0
2005-10-11 13:05:00,96.83,96.83,96.775,96.785,394320628.0
2005-10-11 13:10:00,96.78,96.805,96.73,96.73,212089111.0
2005-10-11 13:15:00,96.74,96.745,96.71,96.745,331288725.0
2005-10-11 13:20:00,96.735,96.735,96.698,96.71,396671460.0
2005-10-11 13:25:00,96.705,96.711,96.59,96.59,348026895.0
2005-10-11 13:30:00,96.6,96.68,96.6,96.645,503116769.0
2005-10-11 13:35:00,96.65,96.685,96.613,96.635,246790066.0
2005-10-11 13:40:00,96.65,96.691,96.615,96.623,427307883.0
2005-10-11 13:45:00,96.62,96.675,96.61,96.623,448826301.0
2005-10-11 13:50:00,96.615,96.65,96.575,96.615,1138342403.0
2005-10-11 13:55:00,96.62,96.675,96.613,96.66,784631411.0
2005-10-11 14:00:00,96.665,96.71,96.643,96.65,663796824.0
2005-10-11 14:05:00,96.65,96.65,96.535,96.545,341788061.0
2005-10-11 14:10:00,96.555,96.607,96.555,96.59,1187472406.0
2005-10-11 14:15:00,96.6,96.605,96.56,96.59,683708013.0
2005-10-11 14:20:00,96.583,96.655,96.583,96.65,532586318.0
2005-10-11 14:25:00,96.635,96.78,96.635,96.753,556529526.0
2005-10-11 14:30:00,96.74,96.817,96.715,96.81,1113218869.0
2005-10-11 14:35:00,96.81,96.81,96.717,96.773,332783499.0
2005-10-11 14:40:00,96.78,96.798,96.722,96.78,1332339537.0
2005-10-11 14:45:00,96.783,96.84,96.75,96.84,730946627.0
2005-10-11 14:50:00,96.833,96.833,96.74,96.75,312748986.0
2005-10-11 14:55:00,96.745,96.785,96.705,96.785,508564281.0
2005-10-11 15:00:00,96.783,96.79,96.74,96.777,1076094952.0
2005-10-11 15:05:00,96.79,96.79,96.748,96.765,974680626.0
2005-10-11 15:10:00,96.773,96.778,96.74,96.77,541995930.0
2005-10-11 15:15:00,96.785,96.785,96.7,96.72,190991240.0
2005-10-11 15:20:00,96.73,96.74,96.684,96.74,565364753.0
2005-10-11 15:25:00,96.735,96.735,96.668,96.695,305463855.0
2005-10-11 15:30:00,96.687,96.797,96.673,96.785,435690649.0
2005-10-11 15:35:00,96.77,96.811,96.765,96.765,498947357.0
2005-10-11 15:40:00,96.775,96.865,96.76,96.833,744957833.0
2005-10-11 15:45:00,96.825,96.84,96.795,96.803,519471437.0
2005-10-11 15:50:00,96.81,96.84,96.785,96.805,379168740.0
2005-10-11 15:55:00,96.815,96.825,96.775,96.81,365247656.0
2005-10-11 16:00:00,96.8,96.815,96.755,96.787,425375364.0
2005-10-11 16:05:00,96.795,96.82,96.758,96.815,386965910.0
2005-10-11 16:10:00,96.82,96.82,96.76,96.775,280952503.0
2005-10-11 16:15:00,96.785,96.83,96.76,96.81,211290245.0
2005-10-11 16:20:00,96.805,96.86,96.78,96.832,965324666.0
2005-10-11 16:25:00,96.84,96.91,96.837,96.91,713175898.0
2005-10-11 16:30:00,96.91,96.94,96.856,96.9,296762271.0
2005-10-11 16:35:00,96.915,96.96,96.91,96.95,398732311.0
2005-10-11 16:40:00,96.937,96.995,96.937,96.995,1338117911.0
2005-10-11 16:45:00,96.998,97.05,96.992,97.02,370053436.0
2005-10-11 16:50:00,97.013,97.13,97.013,97.1,586981494.0
2005-10-11 16:55:00,97.115,97.207,97.087,97.158,374774445.0
2005-10-11 17:00:00,97.15,97.187,97.142,97.17,334018980.0
2005-10-11 17:05:00,97.173,97.195,97.13,97.13,515666547.0
2005-10-11 17:10:00,97.13,97.146,97.043,97.053,191318530.0
2005-10-11 17:15:00,97.055,97.09,97.033,97.09,563445535.0
2005-10-11 17:20:00,97.095,97.115,97.06,97.06,256823594.0
2005-10-11 17:25:00,97.065,97.085,97.06,97.06,159333627.0
2005-10-11 17:30:00,97.057,97.063,97.025,97.06,393634337.0
2005-10-11 17:35:00,97.052,97.112,97.052,97.1,356018113.0
2005-10-11 17:40:00,97.105,97.137,97.105,97.125,354329025.0
2005-10-11 17:45:00,97.13,97.164,97.111,97.16,504494861.0
2005-10-11 17:50:00,97.153,97.235,97.145,97.195,427051551.0
2005-10-11 17:55:00,97.2,97.2,97.12,97.12,340603117.0
2005-10-11 18:00:00,97.135,97.148,97.099,97.14,896409425.0
2005-10-11 18:05:00,97.15,97.178,97.125,97.13,469763722.0
2005-10-11 18:10:00,97.123,97.153,97.115,97.145,674433030.0
2005-10-11 18:15:00,97.14,97.165,97.123,97.142,256197103.0
2005-10-11 18:20:00,97.142,97.195,97.142,97.182,511915169.0
2005-10-11 18:25:00,97.19,97.23,97.189,97.23,315876877.0
2005-10-11 18:30:00,97.223,97.25,97.2,97.225,445809924.0
2005-10-11 18:35:00,97.212,97.246,97.19,97.22,305421214.0
2005-10-11 18:40:00,97.215,97.265,97.203,97.24,328650924.0
2005-10-11 18:45:00,97.237,97.322,97.237,97.295,285476863.0
2005-10-11 18:50:00,97.3,97.307,97.28,97.297,603571407.0
2005-10-11 18:55:00,97.295,97.305,97.252,97.295,206545452.0
2005-10-11 19:00:00,97.29,97.315,97.265,97.307,296212721.0
2005-10-11 19:05:00,97.302,97.305,97.272,97.272,131310845.0
2005-10-11 19:10:00,97.272,97.278,97.245,97.26,360895391.0
2005-10-11 19:15:00,97.26,97.295,97.245,97.285,218249832.0
2005-10-11 19:20:00,97.285,97.291,97.262,97.262,52858703.0
2005-10-11 19:25:00,97.265,97.28,97.245,97.26,217899949.0
2005-10-11 19:30:00,97.26,97.26,97.25,97.255,204777551.0
2005-10-11 19:35:00,97.26,97.265,97.255,97.263,31596382.0
2005-10-11 19:40:00,97.255,97.285,97.255,97.265,220025052.0
2005-10-11 19:45:00,97.275,97.3,97.263,97.29,324676030.0
2005-10-11 19:50:00,97.28,97.32,97.272,97.32,207585494.0
2005-10-11 19:55:00,97.317,97.33,97.272,97.31,61062776.0
2005-10-11 20:00:00,97.302,97.321,97.251,97.275,166884985.0
2005-10-11 20:05:00,97.273,97.305,97.26,97.29,58136209.0
2005-10-11 20:10:00,97.285,97.295,97.26,97.26,298206527.0
2005-10-11 20:15:00,97.27,97.28,97.24,97.252,348911998.0
2005-10-11 20:20:00,97.255,97.27,97.228,97.25,851875596.0
2005-10-11 20:25:00,97.26,97.315,97.21,97.292,445561928.0
2005-10-11 20:30:00,97.295,97.3,97.257,97.285,366823278.0
2005-10-11 20:35:00,97.28,97.323,97.245,97.26,335569351.0
2005-10-11 20:40:00,97.265,97.312,97.265,97.285,437853245.0
2005-10-11 20:45:00,97.285,97.335,97.285,97.33,92212288.0
2005-10-11 20:50:00,97.325,97.326,97.265,97.28,474762731.0
2005-10-11 20:55:00,97.27,97.3,97.252,97.265,134256843.0
2005-10-11 21:00:00,97.27,97.27,97.235,97.248,172447597.0
2005-10-11 21:05:00,97.25,97.285,97.245,97.285,160161854.0
2005-10-11 21:10:00,97.273,97.28,97.235,97.24,177819359.0
2005-10-11 21:15:00,97.24,97.246,97.233,97.243,33190568.0
2005-10-11 21:20:00,97.245,97.255,97.24,97.245,156716859.0
2005-10-11 21:25:00,97.25,97.27,97.22,97.23,65820359.0
2005-10-11 21:30:00,97.225,97.295,97.217,97.25,345422430.0
2005-10-11 21:35:00,97.255,97.27,97.218,97.235,230496083.0
2005-10-11 21:40:00,97.23,97.26,97.23,97.26,57924950.0
2005-10-11 21:45:00,97.26,97.345,97.26,97.345,693038311.0
2005-10-11 21:50:00,97.33,97.335,97.32,97.335,105164091.0
2005-10-11 21:55:00,97.33,97.35,97.33,97.35,255103802.0
2005-10-11 22:00:00,97.35,97.373,97.3,97.373,683996827.0
2005-10-11 22:05:00,97.375,97.395,97.335,97.36,390012496.0
2005-10-11 22:10:00,97.36,97.38,97.36,97.377,54685016.0
2005-10-11 22:15:00,97.373,97.375,97.35,97.35,45151598.0
2005-10-11 22:20:00,97.35,97.375,97.34,97.373,245915187.0
2005-10-11 22:25:00,97.385,97.4,97.355,97.355,208061214.0
2005-10-11 22:30:00,97.365,97.392,97.362,97.392,96319417.0
2005-10-11 22:35:00,97.395,97.47,97.395,97.46,163596113.0
2005-10-11 22:40:00,97.453,97.47,97.38,97.38,403626151.0
2005-10-11 22:45:00,97.385,97.405,97.38,97.405,158072002.0
2005-10-11 22:50:00,97.398,97.416,97.39,97.402,136785293.0
2005-10-11 22:55:00,97.41,97.41,97.345,97.37,563591889.0
2005-10-12 01:15:00,97.365,97.382,97.365,97.382,27467668.0
2005-10-12 01:20:00,97.383,97.39,97.365,97.39,164815772.0
2005-10-12 01:25:00,97.385,97.39,97.365,97.365,145772862.0
2005-10-12 01:30:00,97.365,97.415,97.365,97.4,384062847.0
2005-10-12 01:35:00,97.405,97.405,97.348,97.37,188692940.0
2005-10-12 01:40:00,97.37,97.37,97.34,97.345,85732133.0
2005-10-12 01:45:00,97.348,97.375,97.307,97.345,151502481.0
2005-10-12 01:50:00,97.345,97.345,97.285,97.32,526440772.0
2005-10-12 01:55:00,97.315,97.335,97.312,97.33,19141246.0
2005-10-12 02:00:00,97.33,97.342,97.305,97.332,242338485.0
2005-10-12 02:05:00,97.34,97.34,97.3,97.305,543990979.0
2005-10-12 02:15:00,97.31,97.327,97.298,97.325,170730340.0
2005-10-12 02:20:00,97.33,97.365,97.326,97.365,118423257.0
2005-10-12 02:25:00,97.355,97.38,97.33,97.363,566790738.0
2005-10-12 02:30:00,97.365,97.37,97.333,97.335,231155327.0
2005-10-12 02:35:00,97.335,97.354,97.327,97.33,143635727.0
2005-10-12 02:40:00,97.322,97.343,97.29,97.323,205369909.0
2005-10-12 02:45:00,97.32,97.34,97.317,97.337,1443413755.0
2005-10-12 02:50:00,97.34,97.374,97.34,97.36,276276077.0
2005-10-12 02:55:00,97.365,97.422,97.35,97.38,215460349.0
2005-10-12 03:00:00,97.39,97.42,97.365,97.392,140345601.0
2005-10-12 03:05:00,97.395,97.395,97.365,97.385,79810274.0
2005-10-12 03:10:00,97.385,97.445,97.385,97.422,62375755.0
2005-10-12 03:15:00,97.425,97.435,97.375,97.375,545006512.0
2005-10-12 03:20:00,97.383,97.4,97.367,97.385,169994982.0
2005-10-12 03:25:00,97.375,97.397,97.353,97.36,135849923.0
2005-10-12 03:30:00,97.36,97.38,97.352,97.365,34201299.0
2005-10-12 03:35:00,97.358,97.358,97.31,97.33,250901752.0
2005-10-12 03:40:00,97.33,97.359,97.33,97.353,77615553.0
2005-10-12 03:45:00,97.35,97.39,97.335,97.39,358710162.0
2005-10-12 03:50:00,97.395,97.401,97.38,97.38,179292404.0
2005-10-12 03:55:00,97.39,97.414,97.39,97.4,196357847.0
2005-10-12 04:00:00,97.39,97.415,97.36,97.38,311786006.0
2005-10-12 04:05:00,97.38,97.391,97.34,97.34,198905559.0
2005-10-12 04:10:00,97.34,97.346,97.321,97.345,625281299.0
2005-10-12 04:15:00,97.365,97.375,97.35,97.35,221743025.0
2005-10-12 04:20:00,97.335,97.374,97.32,97.323,43515980.0
2005-10-12 04:25:00,97.325,97.335,97.292,97.292,88157524.0
2005-10-12 04:30:00,97.293,97.335,97.293,97.335,6213533.0
2005-10-12 04:35:00,97.323,97.353,97.323,97.338,53996462.0
2005-10-12 04:40:00,97.337,97.348,97.315,97.315,105235691.0
2005-10-12 04:45:00,97.327,97.33,97.31,97.315,88619249.0
2005-10-12 04:50:00,97.32,97.32,97.32,97.32,2236327.0
2005-10-12 04:55:00,97.317,97.348,97.315,97.325,339113836.0
2005-10-12 05:00:00,97.325,97.329,97.32,97.32,75154604.0
2005-10-12 05:10:00,97.315,97.345,97.312,97.335,209650263.0
2005-10-12 05:20:00,97.34,97.355,97.331,97.335,90655250.0
2005-10-12 05:25:00,97.34,97.351,97.325,97.335,225151080.0
2005-10-12 05:30:00,97.325,97.355,97.325,97.35,195238014.0
2005-10-12 05:35:00,97.335,97.34,97.325,97.33,164274606.0
2005-10-12 05:40:00,97.325,97.345,97.325,97.34,189036740.0
2005-10-12 05:45:00,97.325,97.341,97.325,97.33,1183773726.0
2005-10-12 05:50:00,97.33,97.337,97.273,97.275,376488701.0
2005-10-12 05:55:00,97.273,97.295,97.265,97.27,700672836.0
2005-10-12 06:00:00,97.26,97.305,97.245,97.26,287458923.0
2005-10-12 06:05:00,97.265,97.306,97.263,97.28,163520908.0
2005-10-12 06:10:00,97.285,97.287,97.263,97.27,674636770.0
2005-10-12 06:15:00,97.27,97.27,97.25,97.25,5355471.0
2005-10-12 06:20:00,97.255,97.299,97.255,97.285,250363671.0
2005-10-12 06:25:00,97.26,97.309,97.26,97.295,261513995.0
2005-10-12 06:30:00,97.3,97.35,97.3,97.34,228700663.0
2005-10-12 06:35:00,97.325,97.364,97.325,97.35,230646699.0
2005-10-12 06:40:00,97.35,97.362,97.335,97.34,69161357.0
2005-10-12 06:45:00,97.343,97.349,97.34,97.34,14385691.0
2005-10-12 06:50:00,97.34,97.343,97.325,97.335,28860984.0
2005-10-12 06:55:00,97.34,97.37,97.335,97.37,71710837.0
2005-10-12 07:00:00,97.365,97.382,97.33,97.33,124971919.0
2005-10-12 07:05:00,97.34,97.35,97.285,97.35,389289942.0
2005-10-12 07:10:00,97.343,97.365,97.343,97.365,40550053.0
2005-10-12 07:15:00,97.365,97.371,97.355,97.355,184739894.0
2005-10-12 07:20:00,97.365,97.365,97.305,97.31,187961739.0
2005-10-12 07:25:00,97.315,97.335,97.31,97.315,203508334.0
2005-10-12 07:30:00,97.32,97.34,97.313,97.33,208382736.0
2005-10-12 07:35:00,97.325,97.35,97.318,97.325,202402243.0
2005-10-12 07:40:00,97.322,97.33,97.31,97.31,9445899.0
2005-10-12 07:45:00,97.3,97.33,97.295,97.305,292876141.0
2005-10-12 07:50:00,97.31,97.313,97.287,97.293,35838185.0
2005-10-12 07:55:00,97.305,97.319,97.305,97.312,15894227.0
2005-10-12 08:00:00,97.32,97.353,97.311,97.347,87263876.0
2005-10-12 08:05:00,97.35,97.356,97.305,97.32,334283421.0
2005-10-12 08:10:00,97.33,97.33,97.295,97.315,408455213.0
2005-10-12 08:15:00,97.295,97.325,97.277,97.325,247775345.0
2005-10-12 08:20:00,97.32,97.345,97.313,97.325,193541587.0
2005-10-12 08:25:00,97.325,97.361,97.31,97.34,300675972.0
2005-10-12 08:30:00,97.35,97.394,97.35,97.375,207346393.0
2005-10-12 08:35:00,97.38,97.425,97.378,97.425,150063360.0
2005-10-12 08:40:00,97.425,97.453,97.385,97.42,249807983.0
2005-10-12 08:45:00,97.42,97.445,97.42,97.445,455925536.0
2005-10-12 08:50:00,97.445,97.485,97.421,97.472,249473865.0
2005-10-12 08:55:00,97.477,97.488,97.375,97.44,561814078.0
2005-10-12 09:00:00,97.445,97.475,97.397,97.455,236149994.0
2005-10-12 09:05:00,97.457,97.535,97.457,97.53,619502425.0
2005-10-12 09:10:00,97.525,97.555,97.51,97.52,525778179.0
2005-10-12 09:15:00,97.52,97.533,97.503,97.505,420261246.0
2005-10-12 09:20:00,97.51,97.515,97.488,97.502,299166779.0
2005-10-12 09:25:00,97.515,97.515,97.455,97.473,442181343.0
2005-10-12 09:30:00,97.48,97.501,97.43,97.45,458780700.0
2005-10-12 09:35:00,97.442,97.505,97.435,97.472,536745680.0
2005-10-12 09:40:00,97.442,97.485,97.435,97.435,353270839.0
2005-10-12 09:45:00,97.435,97.46,97.415,97.445,617738606.0
2005-10-12 09:50:00,97.43,97.475,97.422,97.45,477870266.0
2005-10-12 09:55:00,97.44,97.465,97.422,97.445,864220900.0
2005-10-12 10:00:00,97.42,97.448,97.369,97.37,349846818.0
2005-10-12 10:05:00,97.365,97.587,97.35,97.573,416129469.0
2005-10-12 10:10:00,97.58,97.615,97.54,97.55,491766568.0
2005-10-12 10:15:00,97.565,97.66,97.546,97.64,456695421.0
2005-10-12 10:20:00,97.64,97.665,97.615,97.632,367407093.0
2005-10-12 10:25:00,97.64,97.68,97.622,97.677,408450517.0
2005-10-12 10:30:00,97.68,97.736,97.635,97.715,157591681.0
2005-10-12 10:35:00,97.72,97.72,97.655,97.705,243651655.0
2005-10-12 10:40:00,97.7,97.715,97.672,97.675,620152225.0
2005-10-12 10:45:00,97.673,97.727,97.666,97.713,142080279.0
2005-10-12 10:50:00,97.71,97.71,97.65,97.653,505273629.0
2005-10-12 10:55:00,97.65,97.658,97.59,97.59,353653729.0
2005-10-12 11:00:00,97.598,97.68,97.598,97.625,273244917.0
2005-10-12 11:05:00,97.61,97.61,97.479,97.533,575250623.0
2005-10-12 11:10:00,97.54,97.55,97.465,97.498,364798883.0
2005-10-12 11:15:00,97.495,97.555,97.472,97.517,1291508721.0
2005-10-12 11:20:00,97.53,97.53,97.5,97.525,336003538.0
2005-10-12 11:25:00,97.51,97.518,97.423,97.45,299570918.0
2005-10-12 11:30:00,97.44,97.444,97.342,97.4,711569845.0
2005-10-12 11:35:00,97.382,97.399,97.315,97.335,980330985.0
2005-10-12 11:40:00,97.34,97.435,97.34,97.435,205597836.0
2005-10-12 11:45:00,97.425,97.475,97.415,97.44,286734168.0
2005-10-12 11:50:00,97.435,97.46,97.385,97.385,367958177.0
2005-10-12 11:55:00,97.377,97.377,97.34,97.37,418142264.0
2005-10-12 12:00:00,97.37,97.445,97.358,97.445,373325608.0
2005-10-12 12:05:00,97.415,97.445,97.375,97.42,381716137.0
2005-10-12 12:10:00,97.413,97.476,97.413,97.465,492599924.0
2005-10-12 12:15:00,97.473,97.495,97.44,97.465,722698075.0
2005-10-12 12:20:00,97.445,97.5,97.438,97.48,537194075.0
2005-10-12 12:25:00,97.485,97.485,97.43,97.467,416911587.0
2005-10-12 12:30:00,97.475,97.535,97.468,97.535,301579502.0
2005-10-12 12:35:00,97.533,97.58,97.53,97.58,496509027.0
2005-10-12 12:40:00,97.58,97.594,97.557,97.585,179437080.0
2005-10-12 12:45:00,97.57,97.596,97.57,97.583,528291534.0
2005-10-12 12:50:00,97.57,97.59,97.565,97.575,245616113.0
2005-10-12 12:55:00,97.567,97.587,97.553,97.553,817549349.0
2005-10-12 13:00:00,97.555,97.561,97.448,97.505,465637370.0
2005-10-12 13:05:00,97.51,97.529,97.497,97.523,322825309.0
2005-10-12 13:10:00,97.53,97.535,97.48,97.513,722218339.0
2005-10-12 13:15:00,97.51,97.515,97.465,97.5,1336568013.0
2005-10-12 13:20:00,97.493,97.522,97.466,97.48,309963688.0
2005-10-12 13:25:00,97.48,97.51,97.465,97.5,1136796746.0
2005-10-12 13:30:00,97.503,97.505,97.46,97.475,548036515.0
2005-10-12 13:35:00,97.48,97.52,97.463,97.463,538471152.0
2005-10-12 13:40:00,97.47,97.525,97.47,97.51,644150486.0
2005-10-12 13:45:00,97.5,97.565,97.495,97.555,1121454089.0
2005-10-12 13:50:00,97.545,97.583,97.525,97.525,304429843.0
2005-10-12 13:55:00,97.53,97.595,97.51,97.57,799316703.0
2005-10-12 14:00:00,97.58,97.59,97.543,97.58,847705697.0
2005-10-12 14:05:00,97.575,97.632,97.575,97.615,1144832072.0
2005-10-12 14:10:00,97.623,97.637,97.56,97.61,442208182.0
2005-10-12 14:15:00,97.613,97.71,97.587,97.71,443686950.0
2005-10-12 14:20:00,97.705,97.726,97.655,97.68,254016091.0
2005-10-12 14:25:00,97.665,97.76,97.665,97.74,504277549.0
2005-10-12 14:30:00,97.72,97.755,97.709,97.735,347965041.0
2005-10-12 14:35:00,97.74,97.755,97.715,97.715,515414501.0
2005-10-12 14:40:00,97.725,97.725,97.645,97.67,321108863.0
2005-10-12 14:45:00,97.67,97.69,97.65,97.65,228578121.0
2005-10-12 14:50:00,97.655,97.705,97.65,97.69,380443717.0
2005-10-12 14:55:00,97.705,97.715,97.668,97.682,319130887.0
2005-10-12 15:00:00,97.69,97.7,97.592,97.618,1281101231.0
2005-10-12 15:05:00,97.625,97.631,97.575,97.575,317325539.0
2005-10-12 15:10:00,97.575,97.735,97.575,97.685,590202575.0
2005-10-12 15:15:00,97.675,97.695,97.605,97.605,850924234.0
2005-10-12 15:20:00,97.63,97.655,97.6,97.632,327889341.0
2005-10-12 15:25:00,97.633,97.685,97.633,97.67,301018228.0
2005-10-12 15:30:00,97.67,97.695,97.635,97.695,487233847.0
2005-10-12 15:35:00,97.68,97.78,97.66,97.725,991512607.0
2005-10-12 15:40:00,97.73,97.74,97.66,97.675,501503721.0
2005-10-12 15:45:00,97.67,97.695,97.585,97.585,550717500.0
2005-10-12 15:50:00,97.587,97.635,97.58,97.635,294768420.0
2005-10-12 15:55:00,97.637,97.653,97.58,97.63,238627714.0
2005-10-12 16:00:00,97.63,97.65,97.565,97.593,563357621.0
2005-10-12 16:05:00,97.6,97.65,97.6,97.625,461701505.0
2005-10-12 16:10:00,97.615,97.63,97.61,97.61,55517145.0
2005-10-12 16:20:00,97.625,97.625,97.545,97.545,10053822.0
2005-10-12 16:25:00,97.535,97.598,97.5,97.595,689929201.0
2005-10-12 16:30:00,97.595,97.64,97.59,97.59,583522478.0
2005-10-12 16:35:00,97.582,97.615,97.567,97.585,438344356.0
2005-10-12 16:40:00,97.585,97.615,97.585,97.597,272646675.0
2005-10-12 16:45:00,97.605,97.616,97.565,97.565,280556770.0
2005-10-12 16:50:00,97.6,97.616,97.545,97.575,335715493.0
2005-10-12 16:55:00,97.58,97.625,97.545,97.625,392911838.0
2005-10-12 17:00:00,97.635,97.64,97.535,97.535,444978417.0
2005-10-12 17:05:00,97.575,97.655,97.575,97.635,238778444.0
2005-10-12 17:10:00,97.64,97.67,97.598,97.66,1057258650.0
2005-10-12 17:15:00,97.66,97.72,97.63,97.72,412448946.0
2005-10-12 17:20:00,97.718,97.735,97.683,97.72,513708201.0
2005-10-12 17:25:00,97.715,97.775,97.682,97.7,439196807.0
2005-10-12 17:30:00,97.7,97.7,97.64,97.69,278204631.0
2005-10-12 17:35:00,97.685,97.715,97.672,97.695,511672097.0
2005-10-12 17:40:00,97.703,97.715,97.672,97.702,420547828.0
2005-10-12 17:45:00,97.705,97.763,97.705,97.763,670320675.0
2005-10-12 17:50:00,97.755,97.78,97.684,97.705,397046368.0
2005-10-12 17:55:00,97.705,97.725,97.635,97.647,564483177.0
2005-10-12 18:00:00,97.66,97.665,97.603,97.64,573789079.0
2005-10-12 18:05:00,97.642,97.67,97.642,97.655,489547699.0
2005-10-12 18:10:00,97.66,97.685,97.623,97.662,338100256.0
2005-10-12 18:15:00,97.662,97.726,97.66,97.722,585273412.0
2005-10-12 18:20:00,97.715,97.76,97.697,97.71,1248161617.0
2005-10-12 18:25:00,97.712,97.73,97.61,97.63,631765894.0
2005-10-12 18:30:00,97.635,97.7,97.61,97.667,378719259.0
2005-10-12 18:35:00,97.667,97.674,97.615,97.615,298142929.0
2005-10-12 18:40:00,97.625,97.679,97.615,97.66,319881408.0
2005-10-12 18:45:00,97.667,97.695,97.657,97.68,464934975.0
2005-10-12 18:50:00,97.673,97.683,97.632,97.65,1165184720.0
2005-10-12 18:55:00,97.66,97.665,97.64,97.655,352988010.0
2005-10-12 19:00:00,97.647,97.65,97.605,97.645,123078370.0
2005-10-12 19:05:00,97.64,97.655,97.617,97.655,711914529.0
2005-10-12 19:10:00,97.653,97.705,97.653,97.705,193502448.0
2005-10-12 19:15:00,97.7,97.725,97.656,97.693,242536102.0
2005-10-12 19:20:00,97.7,97.705,97.665,97.705,312911488.0
2005-10-12 19:25:00,97.71,97.745,97.68,97.685,189738446.0
2005-10-12 19:30:00,97.688,97.705,97.688,97.693,45227519.0
2005-10-12 19:35:00,97.703,97.73,97.646,97.7,146351087.0
2005-10-12 19:40:00,97.71,97.77,97.69,97.77,545917011.0
2005-10-12 19:45:00,97.77,97.795,97.725,97.735,563736237.0
2005-10-12 19:50:00,97.735,97.768,97.723,97.76,373865411.0
2005-10-12 19:55:00,97.762,97.783,97.76,97.775,267793432.0
2005-10-12 20:00:00,97.763,97.763,97.727,97.75,330013078.0
2005-10-12 20:05:00,97.755,97.765,97.724,97.74,473406864.0
2005-10-12 20:10:00,97.737,97.773,97.733,97.745,268271490.0
2005-10-12 20:15:00,97.742,97.77,97.721,97.752,230866400.0
2005-10-12 20:20:00,97.76,97.823,97.74,97.805,508494936.0
2005-10-12 20:25:00,97.82,97.823,97.755,97.765,572249475.0
2005-10-12 20:30:00,97.758,97.77,97.705,97.748,69674840.0
2005-10-12 20:35:00,97.753,97.753,97.684,97.685,142341399.0
2005-10-12 20:40:00,97.685,97.686,97.625,97.647,303099713.0
2005-10-12 20:45:00,97.65,97.65,97.605,97.605,422953599.0
2005-10-12 20:50:00,97.615,97.65,97.562,97.61,329944830.0
2005-10-12 20:55:00,97.595,97.655,97.59,97.655,544808222.0
2005-10-12 21:00:00,97.675,97.695,97.655,97.675,421731716.0
2005-10-12 21:05:00,97.67,97.685,97.657,97.67,266784371.0
2005-10-12 21:10:00,97.655,97.7,97.655,97.69,272236153.0
2005-10-12 21:15:00,97.7,97.723,97.691,97.695,82057663.0
2005-10-12 21:20:00,97.7,97.736,97.7,97.725,162742309.0
2005-10-12 21:25:00,97.735,97.735,97.68,97.725,98473493.0
2005-10-12 21:30:00,97.71,97.746,97.71,97.73,253420149.0
2005-10-12 21:35:00,97.722,97.75,97.722,97.738,218065415.0
2005-10-12 21:40:00,97.735,97.735,97.712,97.72,40011573.0
2005-10-12 21:45:00,97.72,97.74,97.705,97.74,575676993.0
2005-10-12 21:50:00,97.73,97.73,97.685,97.72,1112044099.0
2005-10-12 21:55:00,97.72,97.72,97.685,97.69,85100050.0
2005-10-12 22:00:00,97.7,97.712,97.69,97.69,84692195.0
2005-10-12 22:05:00,97.675,97.725,97.675,97.707,193301802.0
2005-10-12 22:10:00,97.702,97.715,97.685,97.685,31053338.0
2005-10-12 22:15:00,97.69,97.71,97.685,97.69,304722918.0
2005-10-12 22:20:00,97.69,97.729,97.69,97.71,171355689.0
2005-10-12 22:25:00,97.705,97.728,97.699,97.71,396998593.0
2005-10-12 22:30:00,97.705,97.715,97.675,97.69,57901688.0
2005-10-12 22:35:00,97.682,97.725,97.682,97.7,281512356.0
2005-10-12 22:40:00,97.69,97.69,97.665,97.685,183041824.0
2005-10-12 22:45:00,97.673,97.707,97.666,97.69,490292042.0
2005-10-12 22:50:00,97.705,97.705,97.687,97.693,16342911.0
2005-10-12 22:55:00,97.7,97.7,97.683,97.685,79201274.0
2005-10-12 23:55:00,97.69,97.69,97.555,97.575,79773051.0
2005-10-13 00:00:00,97.57,97.595,97.54,97.575,186534709.0
2005-10-13 00:05:00,97.59,97.593,97.533,97.535,217751301.0
2005-10-13 00:10:00,97.535,97.565,97.533,97.54,49256135.0
2005-10-13 00:15:00,97.545,97.549,97.529,97.533,131352246.0
2005-10-13 00:20:00,97.532,97.532,97.52,97.52,29711501.0
2005-10-13 00:25:00,97.525,97.525,97.503,97.51,55040052.0
2005-10-13 00:30:00,97.505,97.515,97.491,97.493,83113842.0
2005-10-13 00:35:00,97.5,97.51,97.497,97.51,10521841.0
2005-10-13 00:40:00,97.503,97.53,97.503,97.53,19745302.0
2005-10-13 00:45:00,97.525,97.535,97.522,97.525,117024087.0
2005-10-13 00:50:00,97.525,97.574,97.524,97.563,715216277.0
2005-10-13 00:55:00,97.565,97.6,97.565,97.6,212345060.0
2005-10-13 01:00:00,97.61,97.655,97.61,97.63,516200011.0
2005-10-13 01:05:00,97.64,97.64,97.62,97.62,1406160.0
2005-10-13 01:10:00,97.617,97.62,97.595,97.62,373095229.0
2005-10-13 01:15:00,97.625,97.625,97.61,97.62,5996394.0
2005-10-13 01:20:00,97.615,97.644,97.61,97.61,45300234.0
2005-10-13 01:25:00,97.62,97.65,97.613,97.625,89336699.0
2005-10-13 01:30:00,97.62,97.626,97.59,97.59,78421605.0
2005-10-13 01:35:00,97.58,97.61,97.58,97.585,268693421.0
2005-10-13 01:40:00,97.583,97.659,97.583,97.625,263894523.0
2005-10-13 01:45:00,97.645,97.667,97.625,97.645,286023002.0
2005-10-13 01:50:00,97.65,97.705,97.648,97.705,237480772.0
2005-10-13 01:55:00,97.708,97.713,97.685,97.685,271193546.0
2005-10-13 02:00:00,97.68,97.701,97.655,97.682,339529482.0
2005-10-13 02:05:00,97.645,97.73,97.645,97.73,162369579.0
2005-10-13 02:10:00,97.725,97.75,97.705,97.75,462343025.0
2005-10-13 02:15:00,97.735,97.76,97.705,97.705,253972171.0
2005-10-13 02:20:00,97.705,97.75,97.705,97.74,281784197.0
2005-10-13 02:25:00,97.743,97.747,97.703,97.73,397595977.0
2005-10-13 02:30:00,97.735,97.757,97.735,97.755,20836377.0
2005-10-13 02:35:00,97.755,97.794,97.75,97.76,97478163.0
2005-10-13 02:40:00,97.765,97.818,97.765,97.797,70616047.0
2005-10-13 02:45:00,97.795,97.86,97.783,97.81,630146773.0
2005-10-13 02:50:00,97.81,97.82,97.765,97.765,130473690.0
2005-10-13 02:55:00,97.75,97.815,97.75,97.79,433983748.0
2005-10-13 03:00:00,97.805,97.85,97.79,97.85,377510559.0
2005-10-13 03:05:00,97.843,97.871,97.807,97.855,711996031.0
2005-10-13 03:10:00,97.84,97.899,97.84,97.85,259703728.0
2005-10-13 03:15:00,97.85,97.91,97.85,97.87,154593469.0
2005-10-13 03:20:00,97.87,97.87,97.822,97.825,106689402.0
2005-10-13 03:25:00,97.823,97.867,97.812,97.83,136271723.0
2005-10-13 03:30:00,97.81,97.865,97.798,97.865,164089658.0
2005-10-13 03:35:00,97.86,97.882,97.84,97.865,678900350.0
2005-10-13 03:40:00,97.865,97.94,97.852,97.925,529287453.0
2005-10-13 03:45:00,97.922,97.935,97.885,97.895,141484134.0
2005-10-13 03:50:00,97.895,97.959,97.888,97.94,228622424.0
2005-10-13 03:55:00,97.945,97.987,97.91,97.91,150687333.0
2005-10-13 04:00:00,97.9,97.965,97.9,97.96,64524089.0
2005-10-13 04:05:00,97.955,97.965,97.905,97.95,252824882.0
2005-10-13 04:10:00,97.97,97.97,97.93,97.93,1334880908.0
2005-10-13 04:15:00,97.933,97.945,97.91,97.91,229055328.0
2005-10-13 04:20:00,97.91,97.97,97.91,97.955,394873152.0
2005-10-13 04:25:00,97.955,97.971,97.936,97.96,333988629.0
2005-10-13 04:30:00,97.95,97.977,97.942,97.955,286645056.0
2005-10-13 04:35:00,97.953,97.955,97.913,97.935,281236924.0
2005-10-13 04:40:00,97.94,97.949,97.927,97.94,81322082.0
2005-10-13 04:45:00,97.94,97.963,97.935,97.963,303978884.0
2005-10-13 04:50:00,97.96,97.965,97.924,97.95,284790963.0
2005-10-13 04:55:00,97.942,97.942,97.905,97.92,129626894.0
2005-10-13 05:00:00,97.92,97.93,97.903,97.915,269616153.0
2005-10-13 05:05:00,97.915,97.935,97.915,97.925,126188855.0
2005-10-13 05:10:00,97.91,97.925,97.874,97.883,1622500878.0
2005-10-13 05:15:00,97.905,97.94,97.905,97.933,397593512.0
2005-10-13 05:20:00,97.93,97.93,97.885,97.91,302303146.0
2005-10-13 05:25:00,97.91,97.918,97.907,97.915,124191575.0
2005-10-13 05:30:00,97.91,97.925,97.905,97.905,294647040.0
2005-10-13 05:35:00,97.905,97.93,97.905,97.93,127398300.0
2005-10-13 05:40:00,97.93,97.94,97.895,97.92,577573734.0
2005-10-13 05:45:00,97.91,97.945,97.91,97.922,195308740.0
2005-10-13 05:50:00,97.927,97.95,97.922,97.93,102381580.0
2005-10-13 05:55:00,97.93,97.943,97.92,97.93,532026116.0
2005-10-13 06:00:00,97.92,97.95,97.92,97.94,75182907.0
2005-10-13 06:05:00,97.933,97.962,97.92,97.952,1142418865.0
2005-10-13 06:10:00,97.96,97.96,97.942,97.942,215093811.0
2005-10-13 06:15:00,97.925,97.945,97.915,97.93,55613779.0
2005-10-13 06:20:00,97.93,97.935,97.918,97.922,133796242.0
2005-10-13 06:25:00,97.93,97.956,97.915,97.945,167863253.0
2005-10-13 06:30:00,97.955,97.955,97.895,97.93,241816006.0
2005-10-13 06:35:00,97.925,97.94,97.92,97.94,135914068.0
2005-10-13 06:40:00,97.927,97.931,97.92,97.92,35562200.0
2005-10-13 06:45:00,97.91,97.927,97.87,97.89,238272824.0
2005-10-13 06:50:00,97.89,97.925,97.882,97.905,466532270.0
2005-10-13 06:55:00,97.905,97.93,97.897,97.915,373478769.0
2005-10-13 07:00:00,97.915,97.915,97.89,97.89,103560225.0
2005-10-13 07:05:00,97.89,97.935,97.855,97.915,315835382.0
2005-10-13 07:10:00,97.925,97.925,97.887,97.91,463052815.0
2005-10-13 07:15:00,97.907,97.908,97.865,97.865,182806124.0
2005-10-13 07:20:00,97.865,97.9,97.846,97.883,243586069.0
2005-10-13 07:25:00,97.878,97.885,97.841,97.865,16599592.0
2005-10-13 07:30:00,97.865,97.89,97.861,97.88,139372038.0
2005-10-13 07:35:00,97.865,97.923,97.865,97.91,226852500.0
2005-10-13 07:40:00,97.912,97.955,97.912,97.922,229712902.0
2005-10-13 07:45:00,97.925,97.94,97.917,97.917,190878274.0
2005-10-13 07:50:00,97.918,97.935,97.903,97.935,460754182.0
2005-10-13 07:55:00,97.93,97.947,97.863,97.863,446629100.0
2005-10-13 08:00:00,97.875,97.885,97.853,97.86,658548289.0
2005-10-13 08:05:00,97.85,97.859,97.805,97.815,459368808.0
2005-10-13 08:10:00,97.815,97.879,97.815,97.865,546498148.0
2005-10-13 08:15:00,97.87,97.88,97.85,97.87,256123420.0
2005-10-13 08:20:00,97.86,97.885,97.824,97.853,322616434.0
2005-10-13 08:25:00,97.86,97.867,97.818,97.818,351816871.0
2005-10-13 08:30:00,97.805,97.855,97.805,97.835,224920619.0
2005-10-13 08:35:00,97.832,97.865,97.83,97.85,364057269.0
2005-10-13 08:40:00,97.805,97.892,97.805,97.88,283353652.0
2005-10-13 08:45:00,97.885,97.923,97.843,97.843,422871059.0
2005-10-13 08:50:00,97.845,97.854,97.792,97.82,734667499.0
2005-10-13 08:55:00,97.825,97.827,97.785,97.787,170189311.0
2005-10-13 09:00:00,97.795,97.855,97.795,97.84,356585947.0
2005-10-13 09:05:00,97.83,97.842,97.802,97.803,1249793951.0
2005-10-13 09:10:00,97.81,97.842,97.81,97.837,495690906.0
2005-10-13 09:15:00,97.838,97.905,97.809,97.905,543599196.0
2005-10-13 09:20:00,97.895,97.914,97.835,97.89,536528459.0
2005-10-13 09:25:00,97.897,97.905,97.863,97.895,378269022.0
2005-10-13 09:30:00,97.89,97.905,97.88,97.882,596135050.0
2005-10-13 09:35:00,97.88,97.93,97.848,97.875,1304893078.0
2005-10-13 09:40:00,97.882,97.938,97.862,97.912,558662357.0
2005-10-13 09:45:00,97.912,97.947,97.877,97.93,417535187.0
2005-10-13 09:50:00,97.925,97.931,97.87,97.892,511517118.0
2005-10-13 09:55:00,97.89,97.941,97.888,97.897,489877052.0
2005-10-13 10:00:00,97.907,97.907,97.82,97.835,559322081.0
2005-10-13 10:05:00,97.835,97.835,97.785,97.805,399249913.0
2005-10-13 10:10:00,97.813,97.845,97.805,97.835,657656014.0
2005-10-13 10:15:00,97.833,97.835,97.785,97.823,494380093.0
2005-10-13 10:20:00,97.815,97.83,97.754,97.785,576174143.0
2005-10-13 10:25:00,97.79,97.793,97.695,97.7,253536538.0
2005-10-13 10:30:00,97.71,97.76,97.71,97.755,444147412.0
2005-10-13 10:35:00,97.76,97.785,97.747,97.778,513298748.0
2005-10-13 10:40:00,97.78,97.78,97.71,97.73,432655847.0
2005-10-13 10:45:00,97.72,97.73,97.637,97.69,1120733385.0
2005-10-13 10:50:00,97.685,97.735,97.668,97.735,236480545.0
2005-10-13 10:55:00,97.695,97.89,97.695,97.865,458326130.0
2005-10-13 11:00:00,97.855,97.865,97.818,97.84,391490378.0
2005-10-13 11:05:00,97.845,97.845,97.765,97.8,249470678.0
2005-10-13 11:10:00,97.765,97.83,97.765,97.79,414113353.0
2005-10-13 11:15:00,97.805,97.83,97.803,97.815,355994810.0
2005-10-13 11:20:00,97.815,97.858,97.81,97.842,974633814.0
2005-10-13 11:25:00,97.85,97.895,97.85,97.865,575019123.0
2005-10-13 11:30:00,97.865,97.89,97.81,97.815,713882433.0
2005-10-13 11:35:00,97.825,97.855,97.785,97.855,339502277.0
2005-10-13 11:40:00,97.85,97.867,97.808,97.867,409943492.0
2005-10-13 11:45:00,97.85,97.885,97.85,97.855,1207294047.0
2005-10-13 11:50:00,97.875,97.9,97.845,97.88,457092290.0
2005-10-13 11:55:00,97.873,97.876,97.827,97.87,581951694.0
2005-10-13 12:00:00,97.86,97.88,97.847,97.847,270089222.0
2005-10-13 12:05:00,97.845,97.915,97.823,97.837,288727757.0
2005-10-13 12:10:00,97.835,97.836,97.785,97.81,558493596.0
2005-10-13 12:15:00,97.815,97.82,97.735,97.82,485401118.0
2005-10-13 12:20:00,97.815,97.844,97.803,97.82,960753211.0
2005-10-13 12:25:00,97.835,97.86,97.795,97.86,469352397.0
2005-10-13 12:30:00,97.845,97.91,97.845,97.893,291796184.0
2005-10-13 12:35:00,97.892,97.898,97.86,97.87,319639171.0
2005-10-13 12:40:00,97.865,97.905,97.829,97.835,848123162.0
2005-10-13 12:45:00,97.835,97.882,97.835,97.875,599670869.0
2005-10-13 12:50:00,97.875,97.887,97.853,97.875,314198842.0
2005-10-13 12:55:00,97.868,97.88,97.86,97.87,1189788123.0
2005-10-13 13:00:00,97.852,97.883,97.844,97.845,266568623.0
2005-10-13 13:05:00,97.845,97.907,97.845,97.88,298564163.0
2005-10-13 13:10:00,97.88,97.885,97.84,97.85,212748594.0
2005-10-13 13:15:00,97.85,97.89,97.79,97.835,322317369.0
2005-10-13 13:20:00,97.825,97.825,97.785,97.82,503781861.0
2005-10-13 13:25:00,97.815,97.834,97.79,97.8,261993876.0
2005-10-13 13:30:00,97.81,97.865,97.797,97.865,522888641.0
2005-10-13 13:35:00,97.86,97.862,97.822,97.835,259991458.0
2005-10-13 13:40:00,97.84,97.863,97.803,97.803,455845910.0
2005-10-13 13:45:00,97.8,97.83,97.777,97.823,422116927.0
2005-10-13 13:50:00,97.825,97.841,97.78,97.835,1163213733.0
2005-10-13 13:55:00,97.84,97.855,97.81,97.81,865243846.0
2005-10-13 14:00:00,97.81,97.82,97.795,97.81,769735528.0
2005-10-13 14:05:00,97.82,97.865,97.793,97.835,594498032.0
2005-10-13 14:10:00,97.845,97.86,97.778,97.81,1128446240.0
2005-10-13 14:15:00,97.82,97.82,97.672,97.74,1858724649.0
2005-10-13 14:20:00,97.723,97.74,97.655,97.71,549745174.0
2005-10-13 14:25:00,97.705,97.745,97.69,97.723,527197757.0
2005-10-13 14:30:00,97.72,97.77,97.6,97.63,1190222300.0
2005-10-13 14:35:00,97.625,97.65,97.537,97.603,447912668.0
2005-10-13 14:40:00,97.61,97.635,97.582,97.61,1283485831.0
2005-10-13 14:45:00,97.613,97.63,97.54,97.59,728135294.0
2005-10-13 14:50:00,97.573,97.59,97.48,97.52,322392704.0
2005-10-13 14:55:00,97.515,97.515,97.435,97.465,497952969.0
2005-10-13 15:00:00,97.463,97.49,97.43,97.477,1084418056.0
2005-10-13 15:05:00,97.49,97.526,97.475,97.51,436169072.0
2005-10-13 15:10:00,97.513,97.535,97.4,97.43,542680528.0
2005-10-13 15:15:00,97.445,97.477,97.42,97.44,306345963.0
2005-10-13 15:20:00,97.44,97.44,97.368,97.38,561721393.0
2005-10-13 15:25:00,97.375,97.385,97.305,97.345,305978360.0
2005-10-13 15:30:00,97.327,97.353,97.302,97.345,408664808.0
2005-10-13 15:35:00,97.34,97.39,97.34,97.345,532151418.0
2005-10-13 15:40:00,97.355,97.415,97.333,97.333,735296970.0
2005-10-13 15:45:00,97.325,97.345,97.282,97.303,489139470.0
2005-10-13 15:50:00,97.31,97.364,97.265,97.285,371150462.0
2005-10-13 15:55:00,97.295,97.311,97.25,97.3,380834881.0
2005-10-13 16:00:00,97.3,97.325,97.262,97.307,435045599.0
2005-10-13 16:05:00,97.295,97.352,97.288,97.295,523503339.0
2005-10-13 16:10:00,97.3,97.34,97.26,97.285,286050235.0
2005-10-13 16:15:00,97.285,97.285,97.14,97.22,199527533.0
2005-10-13 16:20:00,97.215,97.215,97.095,97.102,946266658.0
2005-10-13 16:25:00,97.11,97.15,97.08,97.15,676759682.0
2005-10-13 16:30:00,97.15,97.175,97.077,97.13,299255020.0
2005-10-13 16:35:00,97.145,97.168,97.103,97.12,439554748.0
2005-10-13 16:40:00,97.107,97.213,97.107,97.155,1321907794.0
2005-10-13 16:45:00,97.158,97.205,97.15,97.18,362143872.0
2005-10-13 16:50:00,97.173,97.2,97.14,97.14,566164217.0
2005-10-13 16:55:00,97.155,97.21,97.128,97.128,271819704.0
2005-10-13 17:00:00,97.11,97.165,97.105,97.14,342401698.0
2005-10-13 17:05:00,97.143,97.212,97.13,97.18,610589490.0
2005-10-13 17:10:00,97.18,97.245,97.155,97.223,164865317.0
2005-10-13 17:15:00,97.225,97.248,97.2,97.22,634727446.0
2005-10-13 17:20:00,97.225,97.275,97.189,97.21,235873038.0
2005-10-13 17:25:00,97.215,97.243,97.145,97.2,159854989.0
2005-10-13 17:30:00,97.19,97.205,97.153,97.153,328667584.0
2005-10-13 17:35:00,97.152,97.18,97.14,97.17,355606276.0
2005-10-13 17:40:00,97.17,97.175,97.108,97.135,457075137.0
2005-10-13 17:45:00,97.14,97.155,97.107,97.14,418800079.0
2005-10-13 17:50:00,97.145,97.15,97.105,97.105,406658661.0
2005-10-13 17:55:00,97.11,97.129,97.035,97.1,365883296.0
2005-10-13 18:00:00,97.115,97.125,97.08,97.09,882840449.0
2005-10-13 18:05:00,97.09,97.1,97.06,97.09,492872069.0
2005-10-13 18:10:00,97.09,97.185,97.065,97.135,651567801.0
2005-10-13 18:15:00,97.145,97.145,96.993,97.062,392234899.0
2005-10-13 18:20:00,97.062,97.105,96.85,96.952,514036214.0
2005-10-13 18:25:00,96.96,96.965,96.885,96.92,457532903.0
2005-10-13 18:30:00,96.923,96.97,96.893,96.945,439534350.0
2005-10-13 18:35:00,96.932,96.96,96.88,96.92,337031061.0
2005-10-13 18:40:00,96.915,96.953,96.885,96.94,344267997.0
2005-10-13 18:45:00,96.94,96.988,96.94,96.975,506793515.0
2005-10-13 18:50:00,96.98,97.035,96.98,96.997,611394399.0
2005-10-13 18:55:00,96.995,97.03,96.932,96.965,222099977.0
2005-10-13 19:00:00,96.97,97.003,96.935,96.967,611385883.0
2005-10-13 19:05:00,96.962,97.0,96.927,97.0,357540384.0
2005-10-13 19:10:00,97.015,97.015,96.965,96.98,536460038.0
2005-10-13 19:15:00,96.98,96.983,96.86,96.905,257321648.0
2005-10-13 19:20:00,96.905,96.935,96.863,96.905,122089158.0
2005-10-13 19:25:00,96.915,96.92,96.855,96.9,256033409.0
2005-10-13 19:30:00,96.89,96.91,96.865,96.885,215738366.0
2005-10-13 19:35:00,96.885,96.92,96.852,96.87,197283062.0
2005-10-13 19:40:00,96.875,96.93,96.845,96.845,242808196.0
2005-10-13 19:45:00,96.865,96.873,96.818,96.85,399223418.0
2005-10-13 19:50:00,96.84,96.895,96.833,96.88,289570878.0
2005-10-13 19:55:00,96.877,96.893,96.825,96.87,116810782.0
2005-10-13 20:00:00,96.862,96.927,96.862,96.925,229353200.0
2005-10-13 20:05:00,96.915,96.965,96.915,96.95,20605183.0
2005-10-13 20:10:00,96.96,96.96,96.88,96.88,293441004.0
2005-10-13 20:15:00,96.89,96.89,96.88,96.882,132490627.0
2005-10-13 20:20:00,96.885,96.905,96.845,96.85,371254858.0
2005-10-13 20:25:00,96.86,96.86,96.795,96.795,368575364.0
2005-10-13 20:30:00,96.835,96.835,96.762,96.775,254207889.0
2005-10-13 20:35:00,96.77,96.795,96.765,96.77,339489713.0
2005-10-13 20:40:00,96.775,96.78,96.735,96.76,276378888.0
2005-10-13 20:45:00,96.75,96.768,96.705,96.74,390172505.0
2005-10-13 20:50:00,96.74,96.752,96.68,96.68,513270909.0
2005-10-13 20:55:00,96.67,96.698,96.615,96.615,229830091.0
2005-10-13 21:00:00,96.62,96.675,96.595,96.655,252073629.0
2005-10-13 21:05:00,96.665,96.725,96.665,96.72,188754479.0
2005-10-13 21:10:00,96.72,96.73,96.655,96.693,328400459.0
2005-10-13 21:15:00,96.69,96.705,96.677,96.693,292565024.0
2005-10-13 21:20:00,96.69,96.71,96.685,96.695,201357343.0
2005-10-13 21:25:00,96.7,96.705,96.59,96.6,307178608.0
2005-10-13 21:30:00,96.595,96.633,96.568,96.633,391205136.0
2005-10-13 21:35:00,96.645,96.657,96.602,96.645,252380289.0
2005-10-13 21:40:00,96.63,96.657,96.62,96.657,234040388.0
2005-10-13 21:45:00,96.66,96.69,96.64,96.665,710582016.0
2005-10-13 21:50:00,96.66,96.695,96.65,96.665,670101289.0
2005-10-13 21:55:00,96.66,96.66,96.595,96.625,507683813.0
2005-10-13 22:00:00,96.63,96.705,96.62,96.663,729100675.0
2005-10-13 22:05:00,96.665,96.68,96.625,96.66,428471845.0
2005-10-13 22:10:00,96.65,96.683,96.65,96.653,1151079949.0
2005-10-13 22:15:00,96.655,96.68,96.635,96.645,504966032.0
2005-10-13 22:20:00,96.65,96.695,96.635,96.695,361386936.0
2005-10-13 22:25:00,96.695,96.703,96.655,96.655,742738747.0
2005-10-13 22:30:00,96.67,96.722,96.647,96.715,479919335.0
2005-10-13 22:35:00,96.713,96.755,96.693,96.72,204749366.0
2005-10-13 22:40:00,96.703,96.728,96.68,96.708,418987406.0
2005-10-13 22:45:00,96.7,96.728,96.645,96.685,466791412.0
2005-10-13 22:50:00,96.695,96.775,96.69,96.775,293649529.0
2005-10-13 22:55:00,96.773,96.773,96.725,96.725,228715886.0
2005-10-13 23:30:00,96.72,96.743,96.72,96.743,45839208.0
2005-10-13 23:35:00,96.742,96.757,96.72,96.72,32351765.0
2005-10-13 23:40:00,96.725,96.775,96.702,96.735,317991994.0
2005-10-13 23:45:00,96.735,96.76,96.715,96.76,651743423.0
2005-10-13 23:50:00,96.74,96.782,96.733,96.76,200408678.0
2005-10-13 23:55:00,96.76,96.815,96.758,96.77,282436391.0
2005-10-14 00:00:00,96.775,96.861,96.775,96.83,359918024.0
2005-10-14 00:05:00,96.83,96.83,96.785,96.795,421270336.0
2005-10-14 00:10:00,96.795,96.803,96.755,96.79,247315155.0
2005-10-14 00:15:00,96.79,96.81,96.79,96.79,498393791.0
2005-10-14 00:20:00,96.782,96.79,96.753,96.775,111776290.0
2005-10-14 00:25:00,96.772,96.772,96.73,96.73,33688221.0
2005-10-14 00:30:00,96.73,96.745,96.71,96.73,153830692.0
2005-10-14 00:35:00,96.735,96.74,96.705,96.735,355373690.0
2005-10-14 00:40:00,96.73,96.834,96.73,96.805,437908121.0
2005-10-14 00:45:00,96.802,96.817,96.735,96.765,142737802.0
2005-10-14 00:50:00,96.775,96.803,96.745,96.785,124543961.0
2005-10-14 00:55:00,96.782,96.87,96.782,96.87,185262808.0
2005-10-14 01:00:00,96.86,96.869,96.829,96.83,132463423.0
2005-10-14 01:05:00,96.825,96.825,96.785,96.8,306563726.0
2005-10-14 01:10:00,96.8,96.815,96.782,96.79,1493094861.0
2005-10-14 01:15:00,96.8,96.85,96.8,96.85,244351351.0
2005-10-14 01:20:00,96.855,96.875,96.835,96.855,462651148.0
2005-10-14 01:25:00,96.853,96.876,96.83,96.84,352834418.0
2005-10-14 01:30:00,96.84,96.87,96.815,96.815,597638824.0
2005-10-14 01:35:00,96.813,96.845,96.802,96.805,278538352.0
2005-10-14 01:40:00,96.81,96.82,96.775,96.82,225071988.0
2005-10-14 01:45:00,96.81,96.865,96.81,96.853,396773843.0
2005-10-14 01:50:00,96.845,96.86,96.815,96.86,284611097.0
2005-10-14 01:55:00,96.853,96.895,96.842,96.88,214406656.0
2005-10-14 02:00:00,96.88,96.903,96.84,96.893,299221919.0
2005-10-14 02:05:00,96.895,96.945,96.87,96.945,313017586.0
2005-10-14 02:10:00,96.925,97.0,96.925,96.94,455967075.0
2005-10-14 02:15:00,96.948,96.986,96.948,96.973,410585843.0
2005-10-14 02:20:00,96.98,97.06,96.98,97.033,169750250.0
2005-10-14 02:25:00,97.035,97.09,97.035,97.05,474870153.0
2005-10-14 02:30:00,97.035,97.079,97.035,97.045,615806084.0
2005-10-14 02:35:00,97.045,97.105,97.045,97.08,449914690.0
2005-10-14 02:40:00,97.075,97.096,97.035,97.035,513700319.0
2005-10-14 02:45:00,97.04,97.06,97.005,97.03,134182230.0
2005-10-14 02:50:00,97.04,97.07,97.04,97.055,378269527.0
2005-10-14 02:55:00,97.053,97.077,97.028,97.07,742902564.0
2005-10-14 03:00:00,97.065,97.065,96.975,96.98,530264782.0
2005-10-14 03:05:00,96.985,97.048,96.985,97.03,635912873.0
2005-10-14 03:10:00,97.035,97.07,97.02,97.07,756252635.0
2005-10-14 03:15:00,97.067,97.105,97.055,97.07,250628892.0
2005-10-14 03:20:00,97.065,97.067,97.015,97.045,59067753.0
2005-10-14 03:25:00,97.035,97.035,96.98,97.005,187661620.0
2005-10-14 03:30:00,97.0,97.027,96.99,97.0,291016106.0
2005-10-14 03:35:00,97.0,97.015,96.965,96.98,251027634.0
2005-10-14 03:40:00,96.99,97.046,96.965,96.97,229939055.0
2005-10-14 03:45:00,96.973,96.995,96.925,96.98,328709432.0
2005-10-14 03:50:00,96.98,97.005,96.975,96.975,189428918.0
2005-10-14 03:55:00,96.965,97.035,96.95,97.03,255109565.0
2005-10-14 04:00:00,97.025,97.037,97.01,97.02,98645627.0
2005-10-14 04:05:00,97.02,97.035,96.971,97.01,485320775.0
2005-10-14 04:10:00,97.01,97.028,97.01,97.01,254234273.0
2005-10-14 04:15:00,97.02,97.025,96.985,97.0,251901678.0
2005-10-14 04:20:00,97.0,97.006,96.923,96.93,355197718.0
2005-10-14 04:25:00,96.945,96.973,96.932,96.955,240182657.0
2005-10-14 04:30:00,96.915,96.99,96.915,96.94,203696761.0
2005-10-14 04:35:00,96.93,96.967,96.917,96.917,287515508.0
2005-10-14 04:40:00,96.912,96.96,96.91,96.96,134557600.0
2005-10-14 04:45:00,96.95,96.95,96.92,96.95,193443635.0
2005-10-14 04:50:00,96.95,96.95,96.942,96.95,4661956.0
2005-10-14 04:55:00,96.955,96.98,96.95,96.962,124530246.0
2005-10-14 05:00:00,96.965,96.98,96.889,96.977,108735544.0
2005-10-14 05:05:00,96.98,96.988,96.947,96.95,303550556.0
2005-10-14 05:10:00,96.96,96.975,96.925,96.975,361298219.0
2005-10-14 05:15:00,96.955,96.967,96.94,96.945,147473831.0
2005-10-14 05:20:00,96.94,96.965,96.935,96.935,116493300.0
2005-10-14 05:25:00,96.935,96.955,96.917,96.94,115213853.0
2005-10-14 05:30:00,96.95,96.975,96.933,96.955,274635914.0
2005-10-14 05:35:00,96.935,96.965,96.935,96.95,55094013.0
2005-10-14 05:40:00,96.95,96.97,96.945,96.96,163483993.0
2005-10-14 05:45:00,96.96,96.965,96.945,96.96,168378672.0
2005-10-14 05:50:00,96.965,96.973,96.957,96.962,242259685.0
2005-10-14 05:55:00,96.967,96.975,96.905,96.92,597815077.0
2005-10-14 06:00:00,96.925,96.935,96.883,96.895,175221200.0
2005-10-14 06:05:00,96.887,96.949,96.887,96.9,591178250.0
2005-10-14 06:10:00,96.895,96.99,96.895,96.96,457231587.0
2005-10-14 06:15:00,96.955,96.97,96.952,96.965,148646813.0
2005-10-14 06:20:00,96.97,97.005,96.945,97.002,342053085.0
2005-10-14 06:25:00,97.015,97.015,96.935,96.943,305711256.0
2005-10-14 06:30:00,96.95,96.96,96.904,96.92,455889048.0
2005-10-14 06:35:00,96.912,96.93,96.9,96.912,524456402.0
2005-10-14 06:40:00,96.912,96.935,96.895,96.905,400336813.0
2005-10-14 06:45:00,96.89,96.97,96.89,96.95,446365613.0
2005-10-14 06:50:00,96.95,96.998,96.935,96.97,502462113.0
2005-10-14 06:55:00,96.97,96.974,96.922,96.935,720592679.0
2005-10-14 07:00:00,96.92,96.935,96.885,96.93,356623705.0
2005-10-14 07:05:00,96.925,96.935,96.905,96.913,294798452.0
2005-10-14 07:10:00,96.925,96.935,96.915,96.935,261343856.0
2005-10-14 07:15:00,96.925,96.975,96.925,96.97,458336303.0
2005-10-14 07:20:00,96.97,96.98,96.95,96.95,299556787.0
2005-10-14 07:25:00,96.955,96.955,96.955,96.955,1270055.0
2005-10-14 07:30:00,96.955,96.998,96.955,96.975,153176763.0
2005-10-14 07:35:00,96.97,97.015,96.952,97.005,233090361.0
2005-10-14 07:40:00,97.0,97.034,96.975,97.005,650342262.0
2005-10-14 07:45:00,97.003,97.035,96.995,97.01,158447373.0
2005-10-14 07:50:00,97.01,97.034,97.002,97.013,620149580.0
2005-10-14 07:55:00,97.01,97.055,97.01,97.02,348928566.0
2005-10-14 08:00:00,97.028,97.04,96.996,97.035,275194522.0
2005-10-14 08:05:00,97.02,97.058,97.02,97.043,572580808.0
2005-10-14 08:10:00,97.05,97.14,97.05,97.118,342127697.0
2005-10-14 08:15:00,97.105,97.106,97.05,97.077,1307280335.0
2005-10-14 08:20:00,97.09,97.125,97.072,97.125,452475577.0
2005-10-14 08:25:00,97.11,97.135,97.06,97.12,302356217.0
2005-10-14 08:30:00,97.12,97.123,97.045,97.1,677759014.0
2005-10-14 08:35:00,97.092,97.116,97.045,97.045,856400308.0
2005-10-14 08:40:00,97.05,97.1,97.022,97.045,197705864.0
2005-10-14 08:45:00,97.035,97.045,96.995,97.02,292840902.0
2005-10-14 08:50:00,97.015,97.075,97.004,97.055,527776126.0
2005-10-14 08:55:00,97.037,97.072,97.035,97.05,417161451.0
2005-10-14 09:00:00,97.05,97.05,97.013,97.035,395989437.0
2005-10-14 09:05:00,97.025,97.03,96.98,97.02,383675049.0
2005-10-14 09:10:00,97.013,97.03,96.99,97.015,503909609.0
2005-10-14 09:15:00,97.023,97.036,96.97,96.995,762832878.0
2005-10-14 09:20:00,96.985,97.013,96.91,96.91,501332586.0
2005-10-14 09:25:00,96.915,96.927,96.865,96.877,390024703.0
2005-10-14 09:30:00,96.905,96.905,96.825,96.855,317549949.0
2005-10-14 09:35:00,96.85,96.875,96.83,96.86,530582601.0
2005-10-14 09:40:00,96.86,96.868,96.83,96.865,312715067.0
2005-10-14 09:45:00,96.85,96.883,96.835,96.883,532620015.0
2005-10-14 09:50:00,96.88,96.9,96.861,96.87,412097121.0
2005-10-14 09:55:00,96.857,96.871,96.82,96.833,1169752019.0
2005-10-14 10:00:00,96.825,96.93,96.805,96.855,535703352.0
2005-10-14 10:05:00,96.86,96.88,96.72,96.733,322255593.0
2005-10-14 10:10:00,96.74,96.79,96.715,96.773,724111147.0
2005-10-14 10:15:00,96.79,96.84,96.785,96.84,760792556.0
2005-10-14 10:20:00,96.833,96.875,96.795,96.875,388483609.0
2005-10-14 10:25:00,96.87,96.93,96.845,96.9,1198320946.0
2005-10-14 10:30:00,96.903,96.92,96.883,96.895,512340068.0
2005-10-14 10:35:00,96.9,96.92,96.893,96.903,544342299.0
2005-10-14 10:40:00,96.91,96.915,96.873,96.9,1912161033.0
2005-10-14 10:45:00,96.89,96.905,96.885,96.905,1122519008.0
2005-10-14 10:50:00,96.895,96.905,96.88,96.88,513056259.0
2005-10-14 10:55:00,96.88,96.905,96.871,96.88,774932435.0
2005-10-14 11:00:00,96.88,96.965,96.88,96.95,813634699.0
2005-10-14 11:05:00,96.945,96.978,96.915,96.955,1241660153.0
2005-10-14 11:10:00,96.963,97.007,96.935,96.98,404212908.0
2005-10-14 11:15:00,96.983,97.01,96.965,96.99,448632810.0
2005-10-14 11:20:00,96.985,97.01,96.973,97.0,196250690.0
2005-10-14 11:25:00,96.995,97.043,96.995,97.04,558967562.0
2005-10-14 11:30:00,97.03,97.068,97.03,97.04,246368034.0
2005-10-14 11:35:00,97.05,97.065,96.965,96.975,520276873.0
2005-10-14 11:40:00,96.995,97.0,96.96,96.98,307016177.0
2005-10-14 11:45:00,96.99,97.006,96.95,96.985,444553213.0
2005-10-14 11:50:00,96.985,97.005,96.93,96.99,387902393.0
2005-10-14 11:55:00,96.985,97.025,96.985,97.002,685624522.0
2005-10-14 12:00:00,97.01,97.02,96.91,96.928,1784612532.0
2005-10-14 12:05:00,96.935,96.937,96.8,96.835,318222330.0
2005-10-14 12:10:00,96.835,96.853,96.722,96.735,618304394.0
2005-10-14 12:15:00,96.735,96.777,96.715,96.765,829378208.0
2005-10-14 12:20:00,96.76,96.825,96.76,96.792,307772553.0
2005-10-14 12:25:00,96.793,96.835,96.75,96.755,306034039.0
2005-10-14 12:30:00,96.77,96.775,96.731,96.765,504911840.0
2005-10-14 12:35:00,96.75,96.776,96.735,96.745,1103802223.0
2005-10-14 12:40:00,96.75,96.77,96.684,96.765,487145720.0
2005-10-14 12:45:00,96.76,96.825,96.735,96.805,545809276.0
2005-10-14 12:50:00,96.807,96.823,96.775,96.785,272648076.0
2005-10-14 12:55:00,96.787,96.835,96.787,96.81,266989296.0
2005-10-14 13:00:00,96.82,96.88,96.8,96.873,608518359.0
2005-10-14 13:05:00,96.88,96.88,96.826,96.855,446664858.0
2005-10-14 13:10:00,96.845,96.855,96.831,96.84,1213258885.0
2005-10-14 13:15:00,96.847,96.858,96.792,96.8,391962221.0
2005-10-14 13:20:00,96.795,96.835,96.795,96.835,455608153.0
2005-10-14 13:25:00,96.825,96.897,96.818,96.875,742685713.0
2005-10-14 13:30:00,96.885,96.899,96.829,96.83,616411639.0
2005-10-14 13:35:00,96.827,96.846,96.803,96.835,986009193.0
2005-10-14 13:40:00,96.835,96.858,96.815,96.835,406735468.0
2005-10-14 13:45:00,96.82,96.855,96.755,96.755,420398902.0
2005-10-14 13:50:00,96.79,96.841,96.787,96.815,366352794.0
2005-10-14 13:55:00,96.82,96.845,96.805,96.815,391615230.0
2005-10-14 14:00:00,96.825,96.86,96.785,96.785,460038562.0
2005-10-14 14:05:00,96.835,96.865,96.827,96.835,234280359.0
2005-10-14 14:10:00,96.84,96.857,96.808,96.85,1042863817.0
2005-10-14 14:15:00,96.85,96.903,96.83,96.83,428716590.0
2005-10-14 14:20:00,96.828,96.935,96.825,96.92,537210217.0
2005-10-14 14:25:00,96.905,96.905,96.743,96.77,426853327.0
2005-10-14 14:30:00,96.775,96.855,96.755,96.81,235471934.0
2005-10-14 14:35:00,96.795,96.833,96.655,96.705,558893809.0
2005-10-14 14:40:00,96.733,96.742,96.65,96.713,457044434.0
2005-10-14 14:45:00,96.725,96.79,96.69,96.753,658872075.0
2005-10-14 14:50:00,96.745,96.855,96.71,96.765,401452042.0
2005-10-14 14:55:00,96.765,96.785,96.725,96.757,547420276.0
2005-10-14 15:00:00,96.76,96.784,96.72,96.76,542656535.0
2005-10-14 15:05:00,96.762,96.795,96.715,96.755,487083607.0
2005-10-14 15:10:00,96.74,96.74,96.507,96.552,417268138.0
2005-10-14 15:15:00,96.552,96.552,96.433,96.442,238099191.0
2005-10-14 15:20:00,96.445,96.48,96.38,96.46,1274812790.0
2005-10-14 15:25:00,96.452,96.452,96.373,96.42,623144682.0
2005-10-14 15:30:00,96.425,96.45,96.383,96.387,384554933.0
2005-10-14 15:35:00,96.38,96.45,96.375,96.445,537085156.0
2005-10-14 15:40:00,96.455,96.495,96.42,96.468,539274675.0
2005-10-14 15:45:00,96.467,96.486,96.34,96.36,524723275.0
2005-10-14 15:50:00,96.383,96.461,96.355,96.44,1300897366.0
2005-10-14 15:55:00,96.45,96.52,96.375,96.495,380591767.0
2005-10-14 16:00:00,96.477,96.52,96.435,96.485,162279045.0
2005-10-14 16:05:00,96.49,96.51,96.435,96.475,711230225.0
2005-10-14 16:10:00,96.473,96.483,96.425,96.445,414478848.0
2005-10-14 16:15:00,96.44,96.465,96.335,96.335,286470262.0
2005-10-14 16:20:00,96.38,96.41,96.28,96.312,354968775.0
2005-10-14 16:25:00,96.322,96.33,96.26,96.275,628766352.0
2005-10-14 16:30:00,96.288,96.288,96.173,96.19,424500330.0
2005-10-14 16:35:00,96.183,96.343,96.157,96.33,317983332.0
2005-10-14 16:40:00,96.34,96.34,96.22,96.28,484810356.0
2005-10-14 16:45:00,96.275,96.308,96.233,96.275,682009553.0
2005-10-14 16:50:00,96.275,96.293,96.17,96.25,464493836.0
2005-10-14 16:55:00,96.26,96.285,96.115,96.145,675558251.0
2005-10-14 17:00:00,96.123,96.168,96.065,96.14,470502007.0
2005-10-14 17:05:00,96.135,96.148,96.083,96.135,477445611.0
2005-10-14 17:10:00,96.127,96.127,96.085,96.105,241051282.0
2005-10-14 17:15:00,96.092,96.112,96.03,96.033,298176211.0
2005-10-14 17:20:00,96.04,96.095,95.985,96.045,678452994.0
2005-10-14 17:25:00,96.06,96.12,96.03,96.065,334646009.0
2005-10-14 17:30:00,96.065,96.095,96.034,96.068,237669058.0
2005-10-14 17:35:00,96.073,96.14,96.015,96.07,256815101.0
2005-10-14 17:40:00,96.07,96.147,96.07,96.107,252703408.0
2005-10-14 17:45:00,96.11,96.17,96.078,96.115,520502890.0
2005-10-14 17:50:00,96.125,96.125,96.045,96.07,333917541.0
2005-10-14 17:55:00,96.073,96.185,96.073,96.16,1381897680.0
2005-10-14 18:00:00,96.147,96.21,96.105,96.125,472778210.0
2005-10-14 18:05:00,96.125,96.15,96.1,96.145,559433071.0
2005-10-14 18:10:00,96.143,96.143,96.035,96.04,310896840.0
2005-10-14 18:15:00,96.05,96.115,96.04,96.055,284323733.0
2005-10-14 18:20:00,96.063,96.105,96.01,96.055,302219760.0
2005-10-14 18:25:00,96.045,96.06,95.99,96.035,389124916.0
2005-10-14 18:30:00,96.025,96.045,96.01,96.02,352633056.0
2005-10-14 18:35:00,96.012,96.035,96.0,96.01,547328400.0
2005-10-14 18:40:00,96.012,96.035,95.993,96.015,203646628.0
2005-10-14 18:45:00,96.015,96.033,95.99,96.02,376109841.0
2005-10-14 18:50:00,96.012,96.03,95.98,96.023,1127272608.0
2005-10-14 18:55:00,96.02,96.055,96.017,96.042,290826433.0
2005-10-14 19:00:00,96.05,96.051,95.94,95.965,1031996136.0
2005-10-14 19:05:00,95.967,96.07,95.952,96.037,224486188.0
2005-10-14 19:10:00,96.032,96.073,96.03,96.03,275245611.0
2005-10-14 19:15:00,96.04,96.11,96.035,96.11,603430314.0
2005-10-14 19:20:00,96.105,96.105,96.029,96.08,230080369.0
2005-10-14 19:25:00,96.075,96.12,96.073,96.105,804163053.0
2005-10-14 19:30:00,96.105,96.13,96.06,96.103,569493082.0
2005-10-14 19:35:00,96.1,96.125,96.05,96.06,482024839.0
2005-10-14 19:40:00,96.042,96.085,96.015,96.085,464430942.0
2005-10-14 19:45:00,96.073,96.095,96.04,96.04,1572003214.0
2005-10-14 19:50:00,96.055,96.055,96.015,96.015,186354018.0
2005-10-14 19:55:00,96.01,96.043,96.003,96.02,591529258.0
2005-10-14 20:00:00,96.02,96.05,96.003,96.023,308325097.0
2005-10-14 20:05:00,96.03,96.042,96.0,96.035,341901479.0
2005-10-14 20:10:00,96.043,96.075,96.01,96.02,402916007.0
2005-10-14 20:15:00,96.03,96.058,96.01,96.01,261262310.0
2005-10-14 20:20:00,96.005,96.022,95.99,95.993,274150868.0
2005-10-14 20:25:00,95.995,96.005,95.967,95.98,313447760.0
2005-10-14 20:30:00,95.98,96.001,95.973,95.983,363822750.0
2005-10-14 20:35:00,95.985,96.01,95.97,96.005,399925607.0
2005-10-14 20:40:00,96.0,96.05,95.987,96.05,245923314.0
2005-10-14 20:45:00,96.04,96.065,96.023,96.04,1544056565.0
2005-10-14 20:50:00,96.04,96.05,96.005,96.025,255740077.0
2005-10-14 20:55:00,96.03,96.055,96.025,96.03,136439034.0
2005-10-14 21:00:00,96.05,96.135,96.03,96.132,184111470.0
2005-10-14 21:05:00,96.14,96.197,96.115,96.115,233511336.0
2005-10-14 21:10:00,96.115,96.142,96.075,96.142,142639673.0
2005-10-14 21:15:00,96.145,96.15,96.095,96.135,457302375.0
2005-10-14 21:20:00,96.135,96.135,96.047,96.047,624707304.0
2005-10-14 21:25:00,96.065,96.113,96.042,96.11,167384459.0
2005-10-14 21:30:00,96.11,96.125,96.077,96.103,79038066.0
2005-10-14 21:35:00,96.093,96.125,96.089,96.12,229219537.0
2005-10-14 21:40:00,96.12,96.12,96.09,96.09,130213271.0
2005-10-14 21:45:00,96.095,96.115,96.062,96.08,272244573.0
2005-10-14 21:50:00,96.085,96.16,96.077,96.143,586314420.0
2005-10-14 21:55:00,96.16,96.16,96.12,96.145,452208159.0
2005-10-14 22:00:00,96.14,96.16,96.12,96.14,414116122.0
2005-10-14 22:05:00,96.145,96.18,96.125,96.18,272532842.0
2005-10-14 22:10:00,96.18,96.205,96.16,96.175,571595392.0
2005-10-14 22:15:00,96.175,96.175,96.13,96.14,181510416.0
2005-10-14 22:20:00,96.13,96.165,96.125,96.152,139929485.0
2005-10-14 22:25:00,96.16,96.202,96.145,96.2,333687352.0
2005-10-14 22:30:00,96.195,96.25,96.18,96.238,172550490.0
2005-10-14 22:35:00,96.23,96.245,96.22,96.235,281914550.0
2005-10-14 22:40:00,96.235,96.26,96.23,96.24,244064754.0
2005-10-14 22:45:00,96.24,96.24,96.182,96.215,302468263.0
2005-10-14 22:50:00,96.21,96.21,96.065,96.065,284414576.0
2005-10-14 22:55:00,96.112,96.148,96.062,96.08,487938862.0
2005-10-17 00:05:00,96.083,96.316,96.083,96.275,23088931.0
2005-10-17 00:10:00,96.27,96.32,96.27,96.312,132277852.0
2005-10-17 00:15:00,96.313,96.329,96.281,96.32,284472842.0
2005-10-17 00:20:00,96.33,96.33,96.292,96.327,116902225.0
2005-10-17 00:25:00,96.325,96.352,96.293,96.352,352316772.0
2005-10-17 00:30:00,96.355,96.379,96.33,96.35,200829957.0
2005-10-17 00:35:00,96.35,96.35,96.32,96.333,353053036.0
2005-10-17 00:40:00,96.335,96.372,96.335,96.35,600478062.0
2005-10-17 00:45:00,96.35,96.372,96.313,96.315,115496813.0
2005-10-17 00:50:00,96.32,96.32,96.308,96.32,150772154.0
2005-10-17 00:55:00,96.32,96.362,96.31,96.352,354534470.0
2005-10-17 01:00:00,96.353,96.365,96.33,96.332,453882260.0
2005-10-17 01:05:00,96.34,96.34,96.292,96.335,132328924.0
2005-10-17 01:10:00,96.335,96.36,96.305,96.343,1038656613.0
2005-10-17 01:15:00,96.345,96.435,96.335,96.37,227333981.0
2005-10-17 01:20:00,96.395,96.405,96.37,96.405,397583912.0
2005-10-17 01:25:00,96.405,96.405,96.36,96.383,151273472.0
2005-10-17 01:30:00,96.38,96.431,96.355,96.43,96180065.0
2005-10-17 01:35:00,96.425,96.439,96.425,96.425,212953579.0
2005-10-17 01:40:00,96.435,96.437,96.407,96.41,190255832.0
2005-10-17 01:45:00,96.415,96.44,96.391,96.395,803441165.0
2005-10-17 01:50:00,96.383,96.393,96.342,96.355,363868870.0
2005-10-17 01:55:00,96.36,96.367,96.342,96.35,723311613.0
2005-10-17 02:00:00,96.36,96.36,96.255,96.31,1088766975.0
2005-10-17 02:05:00,96.305,96.325,96.233,96.233,355688616.0
2005-10-17 02:10:00,96.245,96.25,96.185,96.185,912926814.0
2005-10-17 02:15:00,96.18,96.214,96.17,96.185,425960613.0
2005-10-17 02:20:00,96.187,96.2,96.125,96.165,502456403.0
2005-10-17 02:25:00,96.16,96.19,96.075,96.19,182643132.0
2005-10-17 02:30:00,96.183,96.205,96.175,96.195,92542949.0
2005-10-17 02:35:00,96.2,96.267,96.195,96.24,480767041.0
2005-10-17 02:40:00,96.24,96.254,96.148,96.195,244578945.0
2005-10-17 02:45:00,96.193,96.258,96.153,96.235,1043019881.0
2005-10-17 02:50:00,96.235,96.29,96.172,96.29,507007933.0
2005-10-17 02:55:00,96.282,96.305,96.232,96.263,402994244.0
2005-10-17 03:00:00,96.263,96.305,96.25,96.25,401739157.0
2005-10-17 03:05:00,96.26,96.29,96.225,96.29,590986485.0
2005-10-17 03:10:00,96.285,96.3,96.161,96.25,595134567.0
2005-10-17 03:15:00,96.25,96.285,96.235,96.265,592200365.0
2005-10-17 03:20:00,96.263,96.302,96.23,96.245,164637906.0
2005-10-17 03:25:00,96.255,96.255,96.22,96.235,281852085.0
2005-10-17 03:30:00,96.232,96.3,96.232,96.3,304187403.0
2005-10-17 03:35:00,96.297,96.325,96.288,96.312,139871467.0
2005-10-17 03:40:00,96.31,96.335,96.309,96.333,369183898.0
2005-10-17 03:45:00,96.332,96.35,96.315,96.315,211419455.0
2005-10-17 03:50:00,96.325,96.37,96.32,96.37,130681286.0
2005-10-17 03:55:00,96.36,96.375,96.335,96.37,227701631.0
2005-10-17 04:00:00,96.35,96.37,96.303,96.303,323694621.0
2005-10-17 04:05:00,96.308,96.31,96.275,96.275,343070408.0
2005-10-17 04:10:00,96.28,96.335,96.28,96.335,1260592460.0
2005-10-17 04:15:00,96.325,96.33,96.245,96.245,642034735.0
2005-10-17 04:20:00,96.252,96.285,96.252,96.26,97389353.0
2005-10-17 04:25:00,96.27,96.295,96.267,96.27,104069054.0
2005-10-17 04:30:00,96.265,96.27,96.225,96.245,495522560.0
2005-10-17 04:35:00,96.25,96.261,96.203,96.21,238741278.0
2005-10-17 04:40:00,96.213,96.24,96.185,96.185,169735184.0
2005-10-17 04:45:00,96.2,96.27,96.185,96.27,125389232.0
2005-10-17 04:50:00,96.265,96.29,96.264,96.29,102942094.0
2005-10-17 04:55:00,96.295,96.325,96.275,96.3,289840460.0
2005-10-17 05:00:00,96.295,96.3,96.265,96.292,447463272.0
2005-10-17 05:05:00,96.255,96.298,96.255,96.262,159650998.0
2005-10-17 05:10:00,96.263,96.3,96.263,96.3,264672354.0
2005-10-17 05:15:00,96.29,96.37,96.29,96.325,268549385.0
2005-10-17 05:20:00,96.335,96.35,96.325,96.33,27693166.0
2005-10-17 05:25:00,96.335,96.355,96.327,96.335,129420917.0
2005-10-17 05:30:00,96.34,96.346,96.315,96.33,216610851.0
2005-10-17 05:35:00,96.322,96.335,96.315,96.33,65430007.0
2005-10-17 05:40:00,96.323,96.341,96.305,96.315,206617475.0
2005-10-17 05:45:00,96.315,96.335,96.315,96.327,428193569.0
2005-10-17 05:50:00,96.323,96.33,96.29,96.315,134533409.0
2005-10-17 06:00:00,96.32,96.38,96.32,96.38,346922011.0
2005-10-17 06:05:00,96.38,96.391,96.365,96.385,454335484.0
2005-10-17 06:10:00,96.38,96.406,96.38,96.4,273540899.0
2005-10-17 06:15:00,96.4,96.413,96.398,96.4,130728327.0
2005-10-17 06:20:00,96.4,96.41,96.373,96.383,246503716.0
2005-10-17 06:25:00,96.383,96.4,96.372,96.375,46268810.0
2005-10-17 06:30:00,96.38,96.403,96.369,96.395,142950682.0
2005-10-17 06:35:00,96.395,96.42,96.357,96.415,724514254.0
2005-10-17 06:40:00,96.415,96.416,96.375,96.375,364225010.0
2005-10-17 06:45:00,96.365,96.38,96.365,96.368,42799137.0
2005-10-17 06:50:00,96.37,96.402,96.37,96.4,166920539.0
2005-10-17 06:55:00,96.397,96.405,96.37,96.39,108520267.0
2005-10-17 07:00:00,96.38,96.398,96.374,96.39,39407558.0
2005-10-17 07:05:00,96.385,96.39,96.36,96.37,144747906.0
2005-10-17 07:10:00,96.37,96.375,96.343,96.343,295744347.0
2005-10-17 07:15:00,96.35,96.408,96.349,96.4,239378644.0
2005-10-17 07:20:00,96.4,96.41,96.39,96.405,361983777.0
2005-10-17 07:25:00,96.413,96.514,96.405,96.51,371129162.0
2005-10-17 07:30:00,96.51,96.533,96.488,96.505,318372727.0
2005-10-17 07:35:00,96.515,96.518,96.485,96.505,211252145.0
2005-10-17 07:40:00,96.51,96.545,96.494,96.5,153609840.0
2005-10-17 07:45:00,96.5,96.565,96.5,96.54,321357530.0
2005-10-17 07:50:00,96.535,96.563,96.525,96.53,344565707.0
2005-10-17 07:55:00,96.523,96.587,96.523,96.58,219164826.0
2005-10-17 08:00:00,96.573,96.605,96.555,96.56,461750200.0
2005-10-17 08:05:00,96.575,96.576,96.535,96.535,190107240.0
2005-10-17 08:10:00,96.52,96.555,96.503,96.533,1406424665.0
2005-10-17 08:15:00,96.545,96.552,96.5,96.525,377502091.0
2005-10-17 08:20:00,96.53,96.555,96.51,96.54,479732756.0
2005-10-17 08:25:00,96.543,96.595,96.543,96.575,488360117.0
2005-10-17 08:30:00,96.575,96.605,96.561,96.565,817213229.0
2005-10-17 08:35:00,96.57,96.59,96.518,96.575,237248198.0
2005-10-17 08:40:00,96.57,96.605,96.565,96.6,596443719.0
2005-10-17 08:45:00,96.59,96.62,96.575,96.602,244567279.0
2005-10-17 08:50:00,96.607,96.607,96.57,96.597,224840170.0
2005-10-17 08:55:00,96.585,96.62,96.54,96.62,1029913306.0
2005-10-17 09:00:00,96.612,96.65,96.605,96.61,294996955.0
2005-10-17 09:05:00,96.615,96.662,96.61,96.662,1312763219.0
2005-10-17 09:10:00,96.68,96.68,96.622,96.645,376421779.0
2005-10-17 09:15:00,96.645,96.645,96.591,96.602,177297272.0
2005-10-17 09:20:00,96.6,96.615,96.562,96.585,499833126.0
2005-10-17 09:25:00,96.573,96.592,96.56,96.575,293361053.0
2005-10-17 09:30:00,96.575,96.613,96.54,96.595,375316307.0
2005-10-17 09:35:00,96.595,96.63,96.582,96.603,305024815.0
2005-10-17 09:40:00,96.595,96.64,96.593,96.64,253352611.0
2005-10-17 09:45:00,96.63,96.667,96.61,96.653,274755524.0
2005-10-17 09:50:00,96.655,96.7,96.645,96.685,553911583.0
2005-10-17 09:55:00,96.685,96.7,96.657,96.657,497802197.0
2005-10-17 10:00:00,96.67,96.7,96.657,96.663,1422043357.0
2005-10-17 10:05:00,96.66,96.685,96.625,96.685,332507708.0
2005-10-17 10:10:00,96.685,96.744,96.685,96.74,499234544.0
2005-10-17 10:15:00,96.737,96.765,96.715,96.75,254430147.0
2005-10-17 10:20:00,96.75,96.8,96.732,96.763,255601548.0
2005-10-17 10:25:00,96.758,96.805,96.731,96.775,253113872.0
2005-10-17 10:30:00,96.775,96.8,96.755,96.8,335536074.0
2005-10-17 10:35:00,96.785,96.814,96.76,96.8,683511839.0
2005-10-17 10:40:00,96.793,96.82,96.78,96.792,307420701.0
2005-10-17 10:45:00,96.795,96.855,96.795,96.827,215250079.0
2005-10-17 10:50:00,96.835,96.843,96.7,96.755,463277206.0
2005-10-17 10:55:00,96.75,96.807,96.705,96.773,465937187.0
2005-10-17 11:00:00,96.795,96.875,96.755,96.84,693446847.0
2005-10-17 11:05:00,96.83,96.89,96.83,96.875,454511191.0
2005-10-17 11:10:00,96.845,96.903,96.845,96.895,659164554.0
2005-10-17 11:15:00,96.9,96.93,96.885,96.91,484151704.0
2005-10-17 11:20:00,96.9,96.917,96.815,96.873,325824101.0
2005-10-17 11:25:00,96.88,96.882,96.83,96.868,425177968.0
2005-10-17 11:30:00,96.855,96.87,96.814,96.822,580896261.0
2005-10-17 11:35:00,96.822,96.858,96.82,96.85,363738567.0
2005-10-17 11:40:00,96.805,96.91,96.801,96.89,279004195.0
2005-10-17 11:45:00,96.895,96.899,96.852,96.893,408641519.0
2005-10-17 11:50:00,96.905,96.93,96.85,96.93,721107695.0
2005-10-17 11:55:00,96.935,96.95,96.897,96.945,133112297.0
2005-10-17 12:00:00,96.945,96.948,96.88,96.88,398716420.0
2005-10-17 12:05:00,96.87,96.945,96.87,96.913,1126662676.0
2005-10-17 12:10:00,96.93,96.97,96.913,96.967,517680387.0
2005-10-17 12:15:00,96.968,97.005,96.948,97.005,554409738.0
2005-10-17 12:20:00,96.995,97.005,96.945,96.96,331535022.0
2005-10-17 12:25:00,96.957,97.051,96.951,97.015,395012105.0
2005-10-17 12:30:00,97.01,97.085,97.008,97.06,671558247.0
2005-10-17 12:35:00,97.05,97.055,96.945,96.995,1369586983.0
2005-10-17 12:40:00,97.002,97.02,96.962,96.995,356072771.0
2005-10-17 12:45:00,96.972,96.995,96.913,96.94,411522059.0
2005-10-17 12:50:00,96.935,96.955,96.902,96.902,482107272.0
2005-10-17 12:55:00,96.9,96.93,96.855,96.93,554510041.0
2005-10-17 13:00:00,96.915,96.915,96.865,96.875,524194470.0
2005-10-17 13:05:00,96.875,96.887,96.819,96.865,403411985.0
2005-10-17 13:10:00,96.873,96.877,96.805,96.815,607375234.0
2005-10-17 13:15:00,96.803,97.03,96.785,96.853,471976003.0
2005-10-17 13:20:00,96.845,96.863,96.803,96.845,574184583.0
2005-10-17 13:25:00,96.85,96.882,96.805,96.845,324792513.0
2005-10-17 13:30:00,96.847,96.868,96.81,96.825,566507081.0
2005-10-17 13:35:00,96.83,96.925,96.83,96.918,545248865.0
2005-10-17 13:40:00,96.91,96.923,96.86,96.86,450287504.0
2005-10-17 13:45:00,96.86,96.881,96.792,96.84,1038526053.0
2005-10-17 13:50:00,96.835,96.841,96.755,96.825,627391539.0
2005-10-17 13:55:00,96.785,96.862,96.785,96.805,467521736.0
2005-10-17 14:00:00,96.795,96.883,96.795,96.88,408663804.0
2005-10-17 14:05:00,96.875,96.89,96.835,96.84,365114786.0
2005-10-17 14:10:00,96.805,96.883,96.805,96.87,404665618.0
2005-10-17 14:15:00,96.885,96.905,96.845,96.905,408799412.0
2005-10-17 14:20:00,96.905,96.922,96.863,96.877,942135952.0
2005-10-17 14:25:00,96.88,96.917,96.835,96.835,573633285.0
2005-10-17 14:30:00,96.835,96.95,96.82,96.935,732090547.0
2005-10-17 14:35:00,96.945,97.0,96.925,96.955,464788191.0
2005-10-17 14:40:00,96.99,97.097,96.975,97.097,391636756.0
2005-10-17 14:45:00,97.09,97.1,97.035,97.035,1151217644.0
2005-10-17 14:50:00,97.055,97.07,97.015,97.05,456313486.0
2005-10-17 14:55:00,97.043,97.09,97.02,97.07,629319456.0
2005-10-17 15:00:00,97.08,97.115,97.02,97.077,260364040.0
2005-10-17 15:05:00,97.075,97.09,97.03,97.057,273974435.0
2005-10-17 15:10:00,97.065,97.149,97.025,97.13,561655582.0
2005-10-17 15:15:00,97.135,97.24,97.106,97.23,487350622.0
2005-10-17 15:20:00,97.225,97.285,97.215,97.25,1086679677.0
2005-10-17 15:25:00,97.265,97.31,97.235,97.31,512220692.0
2005-10-17 15:30:00,97.305,97.325,97.265,97.313,321852512.0
2005-10-17 15:35:00,97.312,97.338,97.28,97.3,304951191.0
2005-10-17 15:40:00,97.295,97.395,97.295,97.345,768929265.0
2005-10-17 15:45:00,97.345,97.375,97.305,97.325,602495662.0
2005-10-17 15:50:00,97.325,97.395,97.3,97.395,311154111.0
2005-10-17 15:55:00,97.388,97.42,97.365,97.41,1753360464.0
2005-10-17 16:00:00,97.392,97.455,97.37,97.395,669813703.0
2005-10-17 16:05:00,97.4,97.45,97.335,97.355,394008911.0
2005-10-17 16:10:00,97.355,97.385,97.347,97.35,459776540.0
2005-10-17 16:15:00,97.35,97.43,97.35,97.415,294226129.0
2005-10-17 16:20:00,97.395,97.402,97.295,97.31,496643820.0
2005-10-17 16:25:00,97.29,97.38,97.29,97.36,260194027.0
2005-10-17 16:30:00,97.37,97.39,97.342,97.345,558137063.0
2005-10-17 16:35:00,97.35,97.385,97.33,97.345,194218779.0
2005-10-17 16:40:00,97.35,97.355,97.305,97.313,429290469.0
2005-10-17 16:45:00,97.32,97.37,97.285,97.363,413294000.0
2005-10-17 16:50:00,97.365,97.401,97.326,97.345,1310240042.0
2005-10-17 16:55:00,97.35,97.4,97.305,97.4,797213118.0
2005-10-17 17:00:00,97.4,97.4,97.31,97.32,745304178.0
2005-10-17 17:05:00,97.32,97.32,97.273,97.305,566392137.0
2005-10-17 17:10:00,97.315,97.33,97.285,97.31,1520607759.0
2005-10-17 17:15:00,97.33,97.361,97.312,97.33,1807469350.0
2005-10-17 17:20:00,97.333,97.375,97.315,97.34,552281782.0
2005-10-17 17:25:00,97.335,97.335,97.28,97.323,527328572.0
2005-10-17 17:30:00,97.32,97.32,97.28,97.3,1216823866.0
2005-10-17 17:35:00,97.305,97.336,97.275,97.323,364608762.0
2005-10-17 17:40:00,97.33,97.345,97.32,97.33,755795722.0
2005-10-17 17:45:00,97.333,97.41,97.333,97.41,730628472.0
2005-10-17 17:50:00,97.403,97.403,97.31,97.31,323500620.0
2005-10-17 17:55:00,97.305,97.33,97.275,97.295,544151250.0
2005-10-17 18:00:00,97.293,97.315,97.25,97.267,1134726369.0
2005-10-17 18:05:00,97.29,97.305,97.242,97.28,405377942.0
2005-10-17 18:10:00,97.283,97.312,97.274,97.28,500827986.0
2005-10-17 18:15:00,97.295,97.318,97.29,97.31,309846175.0
2005-10-17 18:20:00,97.31,97.335,97.278,97.31,555126993.0
2005-10-17 18:25:00,97.305,97.316,97.269,97.305,308819896.0
2005-10-17 18:30:00,97.297,97.325,97.207,97.255,373763852.0
2005-10-17 18:35:00,97.25,97.258,97.21,97.215,530790371.0
2005-10-17 18:40:00,97.225,97.26,97.215,97.223,748699370.0
2005-10-17 18:45:00,97.215,97.263,97.195,97.255,497474224.0
2005-10-17 18:50:00,97.26,97.286,97.24,97.265,388044641.0
2005-10-17 18:55:00,97.275,97.3,97.25,97.3,390988517.0
2005-10-17 19:00:00,97.3,97.305,97.252,97.277,405001032.0
2005-10-17 19:05:00,97.285,97.295,97.201,97.225,508813035.0
2005-10-17 19:10:00,97.23,97.271,97.215,97.255,305365542.0
2005-10-17 19:15:00,97.265,97.28,97.213,97.25,187175094.0
2005-10-17 19:20:00,97.245,97.27,97.232,97.232,900774397.0
2005-10-17 19:25:00,97.24,97.255,97.175,97.23,711723511.0
2005-10-17 19:30:00,97.23,97.255,97.199,97.23,297707411.0
2005-10-17 19:35:00,97.245,97.253,97.21,97.22,459664829.0
2005-10-17 19:40:00,97.207,97.25,97.207,97.245,1362488962.0
2005-10-17 19:45:00,97.248,97.29,97.248,97.29,363128829.0
2005-10-17 19:50:00,97.283,97.318,97.269,97.27,548139803.0
2005-10-17 19:55:00,97.285,97.35,97.285,97.318,280246814.0
2005-10-17 20:00:00,97.31,97.34,97.295,97.3,337484373.0
2005-10-17 20:05:00,97.303,97.324,97.273,97.3,633300398.0
2005-10-17 20:10:00,97.29,97.32,97.271,97.293,160484060.0
2005-10-17 20:15:00,97.295,97.304,97.26,97.27,659915669.0
2005-10-17 20:20:00,97.275,97.309,97.245,97.29,232022898.0
2005-10-17 20:25:00,97.295,97.305,97.285,97.3,149219055.0
2005-10-17 20:30:00,97.3,97.3,97.236,97.26,140675699.0
2005-10-17 20:35:00,97.252,97.265,97.19,97.22,434262302.0
2005-10-17 20:40:00,97.22,97.235,97.19,97.205,441644302.0
2005-10-17 20:45:00,97.215,97.215,97.195,97.195,253314577.0
2005-10-17 20:50:00,97.197,97.245,97.192,97.215,303039562.0
2005-10-17 20:55:00,97.22,97.255,97.16,97.16,352395470.0
2005-10-17 21:00:00,97.175,97.22,97.159,97.22,726856525.0
2005-10-17 21:05:00,97.22,97.246,97.2,97.24,524935742.0
2005-10-17 21:10:00,97.24,97.255,97.215,97.25,483027462.0
2005-10-17 21:15:00,97.255,97.28,97.232,97.232,400290492.0
2005-10-17 21:20:00,97.232,97.26,97.225,97.242,542930658.0
2005-10-17 21:25:00,97.25,97.27,97.225,97.27,414828365.0
2005-10-17 21:30:00,97.263,97.295,97.245,97.295,306616186.0
2005-10-17 21:35:00,97.282,97.315,97.275,97.3,337614032.0
2005-10-17 21:40:00,97.285,97.41,97.285,97.41,258958918.0
2005-10-17 21:45:00,97.41,97.44,97.4,97.405,445398486.0
2005-10-17 21:50:00,97.41,97.455,97.407,97.437,574793830.0
2005-10-17 21:55:00,97.445,97.465,97.412,97.435,197252322.0
2005-10-17 22:00:00,97.43,97.477,97.395,97.477,571627169.0
2005-10-17 22:05:00,97.472,97.483,97.43,97.44,484790534.0
2005-10-17 22:10:00,97.45,97.46,97.43,97.46,194849239.0
2005-10-17 22:15:00,97.46,97.476,97.443,97.45,33716930.0
2005-10-17 22:20:00,97.455,97.475,97.425,97.425,153395332.0
2005-10-17 22:25:00,97.445,97.445,97.43,97.435,40353405.0
2005-10-17 22:30:00,97.43,97.455,97.425,97.43,41195305.0
2005-10-17 22:35:00,97.425,97.425,97.4,97.4,80378128.0
2005-10-17 22:40:00,97.393,97.418,97.359,97.405,185000823.0
2005-10-17 22:45:00,97.425,97.425,97.368,97.38,333700884.0
2005-10-17 22:50:00,97.37,97.406,97.363,97.405,263726497.0
2005-10-17 22:55:00,97.407,97.415,97.355,97.37,46725603.0
2005-10-18 00:00:00,97.37,97.4,97.37,97.395,70548130.0
2005-10-18 00:05:00,97.405,97.415,97.377,97.39,117941418.0
2005-10-18 00:10:00,97.39,97.405,97.335,97.373,187594416.0
2005-10-18 00:15:00,97.37,97.395,97.37,97.385,131777361.0
2005-10-18 00:20:00,97.38,97.405,97.38,97.4,243292749.0
2005-10-18 00:25:00,97.4,97.41,97.38,97.41,279058703.0
2005-10-18 00:30:00,97.405,97.427,97.405,97.42,46004160.0
2005-10-18 00:35:00,97.407,97.425,97.407,97.415,111263568.0
2005-10-18 00:40:00,97.42,97.535,97.412,97.507,193692513.0
2005-10-18 00:45:00,97.5,97.563,97.5,97.525,713763361.0
2005-10-18 00:50:00,97.52,97.535,97.47,97.535,608807126.0
2005-10-18 00:55:00,97.53,97.553,97.495,97.535,419400723.0
2005-10-18 01:00:00,97.54,97.54,97.51,97.513,360592123.0
2005-10-18 01:05:00,97.515,97.532,97.515,97.525,242838693.0
2005-10-18 01:10:00,97.51,97.535,97.503,97.52,218935145.0
2005-10-18 01:15:00,97.515,97.545,97.505,97.535,420323532.0
2005-10-18 01:20:00,97.53,97.545,97.515,97.535,424530118.0
2005-10-18 01:25:00,97.533,97.57,97.533,97.555,82700306.0
2005-10-18 01:35:00,97.553,97.565,97.532,97.55,136206706.0
2005-10-18 01:40:00,97.545,97.748,97.545,97.668,197174048.0
2005-10-18 01:45:00,97.67,97.715,97.625,97.715,446464918.0
2005-10-18 01:50:00,97.725,97.725,97.655,97.665,314631951.0
2005-10-18 01:55:00,97.65,97.663,97.615,97.615,100711637.0
2005-10-18 02:00:00,97.615,97.65,97.61,97.62,508944744.0
2005-10-18 02:05:00,97.61,97.65,97.59,97.61,281945087.0
2005-10-18 02:10:00,97.615,97.65,97.575,97.61,457845702.0
2005-10-18 02:15:00,97.618,97.685,97.618,97.66,219889105.0
2005-10-18 02:20:00,97.672,97.68,97.653,97.653,95019041.0
2005-10-18 02:25:00,97.652,97.675,97.615,97.635,410144422.0
2005-10-18 02:30:00,97.635,97.683,97.613,97.613,260762440.0
2005-10-18 02:35:00,97.615,97.615,97.573,97.58,343853542.0
2005-10-18 02:40:00,97.585,97.591,97.542,97.565,366911736.0
2005-10-18 02:45:00,97.545,97.565,97.53,97.54,140058219.0
2005-10-18 02:50:00,97.545,97.605,97.543,97.605,589670435.0
2005-10-18 02:55:00,97.593,97.593,97.54,97.56,399848123.0
2005-10-18 03:00:00,97.55,97.605,97.535,97.56,327705271.0
2005-10-18 03:05:00,97.565,97.575,97.54,97.54,478105841.0
2005-10-18 03:10:00,97.545,97.58,97.54,97.58,771776436.0
2005-10-18 03:15:00,97.573,97.573,97.55,97.55,59579336.0
2005-10-18 03:20:00,97.545,97.565,97.525,97.565,165833895.0
2005-10-18 03:25:00,97.56,97.56,97.545,97.555,106452908.0
2005-10-18 03:30:00,97.56,97.577,97.525,97.54,231693388.0
2005-10-18 03:35:00,97.54,97.57,97.53,97.54,245068975.0
2005-10-18 03:40:00,97.545,97.545,97.505,97.52,309739537.0
2005-10-18 03:45:00,97.52,97.53,97.475,97.53,484742286.0
2005-10-18 03:50:00,97.53,97.535,97.505,97.505,91453525.0
2005-10-18 03:55:00,97.485,97.51,97.485,97.51,59995434.0
2005-10-18 04:00:00,97.515,97.52,97.49,97.52,422012080.0
2005-10-18 04:05:00,97.52,97.525,97.49,97.513,437710041.0
2005-10-18 04:10:00,97.52,97.523,97.475,97.475,249242745.0
2005-10-18 04:15:00,97.477,97.485,97.452,97.47,214055318.0
2005-10-18 04:20:00,97.463,97.478,97.415,97.455,450852852.0
2005-10-18 04:25:00,97.455,97.48,97.455,97.48,98782348.0
2005-10-18 04:30:00,97.485,97.485,97.45,97.452,32887322.0
2005-10-18 04:35:00,97.46,97.464,97.43,97.448,202289823.0
2005-10-18 04:40:00,97.45,97.453,97.425,97.44,402248809.0
2005-10-18 04:45:00,97.43,97.45,97.43,97.45,89035612.0
2005-10-18 04:50:00,97.45,97.45,97.425,97.437,19642105.0
2005-10-18 04:55:00,97.435,97.435,97.415,97.415,80335006.0
2005-10-18 05:00:00,97.43,97.432,97.424,97.432,141085996.0
2005-10-18 05:05:00,97.44,97.475,97.425,97.45,364197062.0
2005-10-18 05:10:00,97.46,97.47,97.431,97.465,339749339.0
2005-10-18 05:15:00,97.445,97.475,97.419,97.46,279867156.0
2005-10-18 05:20:00,97.47,97.47,97.455,97.465,165079712.0
2005-10-18 05:25:00,97.463,97.466,97.45,97.46,72977482.0
2005-10-18 05:30:00,97.46,97.5,97.458,97.485,294426785.0
2005-10-18 05:35:00,97.48,97.493,97.425,97.455,362213612.0
2005-10-18 05:40:00,97.45,97.471,97.44,97.443,87571134.0
2005-10-18 05:45:00,97.45,97.465,97.42,97.443,243753292.0
2005-10-18 05:50:00,97.44,97.455,97.423,97.432,502443646.0
2005-10-18 05:55:00,97.437,97.445,97.385,97.41,587265681.0
2005-10-18 06:00:00,97.415,97.438,97.375,97.41,181874664.0
2005-10-18 06:05:00,97.425,97.46,97.415,97.46,579890239.0
2005-10-18 06:10:00,97.455,97.477,97.44,97.44,387209431.0
2005-10-18 06:15:00,97.435,97.465,97.433,97.46,139268302.0
2005-10-18 06:20:00,97.46,97.472,97.444,97.452,181846159.0
2005-10-18 06:25:00,97.465,97.515,97.43,97.503,298369459.0
2005-10-18 06:30:00,97.51,97.515,97.477,97.5,451754741.0
2005-10-18 06:35:00,97.492,97.51,97.48,97.51,518365416.0
2005-10-18 06:40:00,97.502,97.515,97.465,97.485,378470635.0
2005-10-18 06:45:00,97.48,97.49,97.445,97.45,465439423.0
2005-10-18 06:50:00,97.46,97.495,97.452,97.49,403949922.0
2005-10-18 06:55:00,97.49,97.505,97.477,97.488,678931718.0
2005-10-18 07:00:00,97.48,97.526,97.455,97.49,271417672.0
2005-10-18 07:05:00,97.485,97.516,97.482,97.507,302356908.0
2005-10-18 07:10:00,97.515,97.523,97.497,97.515,269823259.0
2005-10-18 07:15:00,97.495,97.525,97.495,97.52,266323396.0
2005-10-18 07:20:00,97.52,97.525,97.495,97.502,214152178.0
2005-10-18 07:25:00,97.51,97.515,97.5,97.51,150251726.0
2005-10-18 07:30:00,97.505,97.538,97.503,97.535,153088929.0
2005-10-18 07:35:00,97.53,97.541,97.474,97.505,232467942.0
2005-10-18 07:40:00,97.5,97.515,97.484,97.495,542366794.0
2005-10-18 07:45:00,97.493,97.51,97.475,97.495,111400818.0
2005-10-18 07:50:00,97.49,97.534,97.482,97.523,627535949.0
2005-10-18 07:55:00,97.52,97.555,97.51,97.54,353657407.0
2005-10-18 08:00:00,97.548,97.548,97.495,97.515,259378901.0
2005-10-18 08:05:00,97.51,97.555,97.51,97.543,538076838.0
2005-10-18 08:10:00,97.55,97.585,97.534,97.568,363399914.0
2005-10-18 08:15:00,97.565,97.61,97.545,97.577,1338694529.0
2005-10-18 08:20:00,97.59,97.612,97.56,97.595,441395868.0
2005-10-18 08:25:00,97.58,97.605,97.529,97.57,289138178.0
2005-10-18 08:30:00,97.57,97.63,97.553,97.61,682719553.0
2005-10-18 08:35:00,97.602,97.636,97.6,97.625,878521777.0
2005-10-18 08:40:00,97.63,97.646,97.579,97.595,190353281.0
2005-10-18 08:45:00,97.585,97.623,97.583,97.59,294659921.0
2005-10-18 08:50:00,97.585,97.6,97.522,97.565,516147917.0
2005-10-18 08:55:00,97.557,97.6,97.557,97.59,406629919.0
2005-10-18 09:00:00,97.59,97.619,97.555,97.595,391816617.0
2005-10-18 09:05:00,97.585,97.59,97.53,97.53,388166313.0
2005-10-18 09:10:00,97.525,97.565,97.508,97.565,482569420.0
2005-10-18 09:15:00,97.573,97.595,97.49,97.505,775719558.0
2005-10-18 09:20:00,97.495,97.53,97.458,97.47,529135812.0
2005-10-18 09:25:00,97.475,97.497,97.448,97.497,390039028.0
2005-10-18 09:30:00,97.505,97.535,97.465,97.515,295254239.0
2005-10-18 09:35:00,97.52,97.54,97.49,97.5,556488543.0
2005-10-18 09:40:00,97.5,97.629,97.487,97.575,311588783.0
2005-10-18 09:45:00,97.56,97.693,97.56,97.693,479563381.0
2005-10-18 09:50:00,97.69,97.72,97.615,97.64,416996271.0
2005-10-18 09:55:00,97.627,97.663,97.59,97.663,1217476693.0
2005-10-18 10:00:00,97.665,97.71,97.645,97.655,516706128.0
2005-10-18 10:05:00,97.66,97.685,97.637,97.653,313852903.0
2005-10-18 10:10:00,97.66,97.676,97.625,97.663,743301662.0
2005-10-18 10:15:00,97.66,97.667,97.62,97.63,649102492.0
2005-10-18 10:20:00,97.623,97.64,97.587,97.615,387836050.0
2005-10-18 10:25:00,97.61,97.625,97.59,97.61,1224075054.0
2005-10-18 10:30:00,97.613,97.645,97.59,97.605,508296120.0
2005-10-18 10:35:00,97.61,97.651,97.61,97.633,544313515.0
2005-10-18 10:40:00,97.64,97.665,97.62,97.64,1789860098.0
2005-10-18 10:45:00,97.63,97.693,97.624,97.675,1480984822.0
2005-10-18 10:50:00,97.665,97.74,97.665,97.74,556649755.0
2005-10-18 10:55:00,97.74,97.76,97.715,97.75,749136348.0
2005-10-18 11:00:00,97.76,97.815,97.73,97.77,820201362.0
2005-10-18 11:05:00,97.765,97.815,97.76,97.815,1360380442.0
2005-10-18 11:10:00,97.823,97.851,97.768,97.8,427768853.0
2005-10-18 11:15:00,97.803,97.845,97.803,97.81,435821702.0
2005-10-18 11:20:00,97.805,97.841,97.78,97.82,183792261.0
2005-10-18 11:25:00,97.815,97.86,97.805,97.83,531644775.0
2005-10-18 11:30:00,97.82,97.858,97.785,97.845,212906734.0
2005-10-18 11:35:00,97.85,97.85,97.795,97.795,482851574.0
2005-10-18 11:40:00,97.805,97.82,97.79,97.82,289704374.0
2005-10-18 11:45:00,97.82,97.901,97.815,97.895,443747484.0
2005-10-18 11:50:00,97.895,97.895,97.81,97.87,375177431.0
2005-10-18 11:55:00,97.865,97.867,97.81,97.832,670703176.0
2005-10-18 12:00:00,97.84,97.84,97.785,97.798,1660727306.0
2005-10-18 12:05:00,97.805,97.805,97.777,97.795,273396663.0
2005-10-18 12:10:00,97.795,97.825,97.78,97.805,591291523.0
2005-10-18 12:15:00,97.805,97.815,97.773,97.795,747178213.0
2005-10-18 12:20:00,97.8,97.835,97.79,97.822,305064490.0
2005-10-18 12:25:00,97.823,97.842,97.805,97.81,224128483.0
2005-10-18 12:35:00,97.81,97.813,97.771,97.785,379759221.0
2005-10-18 12:40:00,97.79,97.818,97.745,97.795,494988599.0
2005-10-18 12:45:00,97.79,97.823,97.743,97.775,519917907.0
2005-10-18 12:50:00,97.777,97.823,97.77,97.775,275814412.0
2005-10-18 12:55:00,97.777,97.81,97.768,97.8,268434553.0
2005-10-18 13:00:00,97.79,97.8,97.75,97.753,631771138.0
2005-10-18 13:05:00,97.76,97.775,97.72,97.775,426636282.0
2005-10-18 13:10:00,97.765,97.77,97.735,97.76,1147888969.0
2005-10-18 13:15:00,97.767,97.767,97.704,97.71,384873503.0
2005-10-18 13:20:00,97.715,97.741,97.7,97.735,454861250.0
2005-10-18 13:25:00,97.725,97.744,97.7,97.725,739555327.0
2005-10-18 13:30:00,97.725,97.727,97.695,97.703,586110523.0
2005-10-18 13:35:00,97.702,97.715,97.683,97.695,906544307.0
2005-10-18 13:40:00,97.695,97.706,97.675,97.705,426539054.0
2005-10-18 13:45:00,97.71,97.759,97.695,97.695,391046635.0
2005-10-18 13:50:00,97.73,97.751,97.71,97.725,353517155.0
2005-10-18 13:55:00,97.73,97.736,97.698,97.705,420966786.0
2005-10-18 14:00:00,97.715,97.715,97.585,97.585,477069404.0
2005-10-18 14:05:00,97.615,97.635,97.487,97.535,601354714.0
2005-10-18 14:10:00,97.55,97.59,97.508,97.58,1054468638.0
2005-10-18 14:15:00,97.59,97.622,97.54,97.6,460691320.0
2005-10-18 14:20:00,97.598,97.598,97.505,97.56,565050801.0
2005-10-18 14:25:00,97.555,97.598,97.537,97.537,554165996.0
2005-10-18 14:30:00,97.535,97.635,97.495,97.61,320631328.0
2005-10-18 14:35:00,97.615,97.71,97.604,97.645,553708576.0
2005-10-18 14:40:00,97.653,97.685,97.61,97.633,473548332.0
2005-10-18 14:45:00,97.635,97.68,97.613,97.663,611719343.0
2005-10-18 14:50:00,97.655,97.691,97.485,97.555,408127973.0
2005-10-18 14:55:00,97.555,97.66,97.53,97.64,212246453.0
2005-10-18 15:00:00,97.65,97.895,97.607,97.87,565968651.0
2005-10-18 15:05:00,97.872,97.993,97.823,97.965,490521734.0
2005-10-18 15:10:00,97.97,98.03,97.933,97.952,405661394.0
2005-10-18 15:15:00,97.955,98.0,97.892,97.892,355911743.0
2005-10-18 15:20:00,97.885,97.91,97.81,97.82,1346765525.0
2005-10-18 15:25:00,97.83,97.86,97.789,97.83,637449552.0
2005-10-18 15:30:00,97.835,97.875,97.82,97.837,404069296.0
2005-10-18 15:35:00,97.83,97.855,97.795,97.815,333028944.0
2005-10-18 15:40:00,97.815,97.937,97.815,97.918,540125379.0
2005-10-18 15:45:00,97.917,97.942,97.883,97.89,535117655.0
2005-10-18 15:50:00,97.883,97.895,97.83,97.85,1112572736.0
2005-10-18 15:55:00,97.85,97.885,97.85,97.865,387015344.0
2005-10-18 16:00:00,97.855,97.855,97.78,97.815,106646222.0
2005-10-18 16:05:00,97.82,97.865,97.82,97.865,740605322.0
2005-10-18 16:10:00,97.863,97.915,97.842,97.845,440183051.0
2005-10-18 16:15:00,97.84,97.903,97.812,97.855,274635006.0
2005-10-18 16:20:00,97.9,97.935,97.885,97.922,356712487.0
2005-10-18 16:25:00,97.912,98.005,97.91,97.975,612774475.0
2005-10-18 16:30:00,97.988,97.99,97.921,97.95,411418910.0
2005-10-18 16:35:00,97.943,97.983,97.918,97.94,328487174.0
2005-10-18 16:40:00,97.95,97.976,97.94,97.96,480620908.0
2005-10-18 16:45:00,97.955,97.995,97.92,97.965,650675959.0
2005-10-18 16:50:00,97.965,98.012,97.943,97.97,453720979.0
2005-10-18 16:55:00,97.98,97.98,97.855,97.855,701401247.0
2005-10-18 17:00:00,97.843,97.933,97.843,97.9,465686761.0
2005-10-18 17:05:00,97.905,97.925,97.87,97.895,370847079.0
2005-10-18 17:10:00,97.887,97.887,97.85,97.865,221196221.0
2005-10-18 17:15:00,97.872,97.9,97.823,97.823,403615456.0
2005-10-18 17:20:00,97.83,97.858,97.815,97.825,652239650.0
2005-10-18 17:25:00,97.84,97.955,97.83,97.955,321695352.0
2005-10-18 17:30:00,97.965,98.01,97.921,97.958,258146310.0
2005-10-18 17:35:00,97.963,98.015,97.915,97.98,258605962.0
2005-10-18 17:40:00,97.98,98.06,97.98,98.037,244217896.0
2005-10-18 17:45:00,98.04,98.04,97.95,97.975,476489763.0
2005-10-18 17:50:00,97.975,97.99,97.932,97.97,346577483.0
2005-10-18 17:55:00,97.973,98.02,97.933,98.0,1335773651.0
2005-10-18 18:00:00,97.987,98.065,97.987,98.065,471579449.0
2005-10-18 18:05:00,98.065,98.085,98.02,98.045,537776848.0
2005-10-18 18:10:00,98.043,98.055,97.98,97.99,265441329.0
2005-10-18 18:15:00,98.0,98.005,97.95,97.95,220659107.0
2005-10-18 18:20:00,97.953,97.956,97.915,97.935,313394281.0
2005-10-18 18:25:00,97.935,97.97,97.9,97.945,374470133.0
2005-10-18 18:30:00,97.935,97.95,97.908,97.95,424092573.0
2005-10-18 18:35:00,97.945,97.96,97.93,97.95,532308345.0
2005-10-18 18:40:00,97.952,97.976,97.913,97.965,187476483.0
2005-10-18 18:45:00,97.965,98.007,97.952,97.96,388529903.0
2005-10-18 18:50:00,97.952,97.98,97.935,97.975,1281476456.0
2005-10-18 18:55:00,97.97,98.0,97.965,97.972,281170791.0
2005-10-18 19:00:00,97.98,98.05,97.97,98.045,1013196899.0
2005-10-18 19:05:00,98.057,98.057,98.011,98.047,227658330.0
2005-10-18 19:10:00,98.042,98.118,98.04,98.1,338785744.0
2005-10-18 19:15:00,98.11,98.11,98.015,98.06,576823935.0
2005-10-18 19:20:00,98.065,98.081,97.99,98.0,233455510.0
2005-10-18 19:25:00,97.995,98.05,97.988,98.015,787204310.0
2005-10-18 19:30:00,98.015,98.035,97.965,97.993,448373817.0
2005-10-18 19:35:00,97.99,98.031,97.975,98.02,473843997.0
2005-10-18 19:40:00,98.015,98.04,97.99,97.995,340248391.0
2005-10-18 19:45:00,97.983,97.997,97.94,97.94,1298228456.0
2005-10-18 19:50:00,97.955,97.998,97.955,97.985,176987553.0
2005-10-18 19:55:00,97.98,98.035,97.978,98.023,483493534.0
2005-10-18 20:00:00,98.023,98.049,98.0,98.013,160682445.0
2005-10-18 20:05:00,98.02,98.039,98.005,98.005,337071979.0
2005-10-18 20:10:00,98.0,98.006,97.975,97.98,1119232765.0
2005-10-18 20:15:00,97.99,98.005,97.973,98.0,132210911.0
2005-10-18 20:20:00,98.005,98.035,97.97,97.97,182401567.0
2005-10-18 20:25:00,97.975,98.0,97.97,97.98,307759425.0
2005-10-18 20:30:00,97.98,98.025,97.961,98.013,233825481.0
2005-10-18 20:35:00,98.005,98.075,98.005,98.058,491855581.0
2005-10-18 20:40:00,98.06,98.077,98.035,98.05,259890312.0
2005-10-18 20:45:00,98.043,98.062,98.015,98.05,184735220.0
2005-10-18 20:50:00,98.05,98.058,98.02,98.03,198497021.0
2005-10-18 20:55:00,98.025,98.056,98.0,98.0,148247016.0
2005-10-18 21:00:00,98.0,98.05,98.0,98.03,1518432766.0
2005-10-18 21:05:00,98.04,98.07,98.032,98.045,278474785.0
2005-10-18 21:10:00,98.055,98.065,98.015,98.04,196751804.0
2005-10-18 21:15:00,98.045,98.045,98.03,98.045,227283181.0
2005-10-18 21:20:00,98.045,98.06,98.005,98.045,522401031.0
2005-10-18 21:25:00,98.032,98.05,98.025,98.05,126241693.0
2005-10-18 21:30:00,98.045,98.17,98.03,98.043,223883334.0
2005-10-18 21:35:00,98.033,98.1,98.031,98.08,239872064.0
2005-10-18 21:40:00,98.08,98.095,98.055,98.09,135690870.0
2005-10-18 21:45:00,98.09,98.122,98.068,98.097,241713036.0
2005-10-18 21:50:00,98.105,98.117,98.085,98.1,449420648.0
2005-10-18 21:55:00,98.1,98.1,98.067,98.09,209419320.0
2005-10-18 22:00:00,98.1,98.101,98.06,98.092,99142641.0
2005-10-18 22:05:00,98.09,98.105,98.085,98.093,65917747.0
2005-10-18 22:10:00,98.085,98.115,98.083,98.105,567135526.0
2005-10-18 22:15:00,98.105,98.13,98.095,98.13,200077758.0
2005-10-18 22:20:00,98.12,98.137,98.113,98.125,223333102.0
2005-10-18 22:25:00,98.13,98.13,98.075,98.09,210598342.0
2005-10-18 22:30:00,98.085,98.105,98.08,98.105,143017277.0
2005-10-18 22:35:00,98.1,98.112,98.09,98.1,153447069.0
2005-10-18 22:40:00,98.105,98.25,98.105,98.16,264376829.0
2005-10-18 22:45:00,98.16,98.183,98.153,98.153,256686573.0
2005-10-18 22:50:00,98.142,98.215,98.142,98.155,323769192.0
2005-10-18 22:55:00,98.192,98.221,98.19,98.21,497889112.0
2005-10-18 23:30:00,98.22,98.28,98.22,98.245,8214710.0
2005-10-18 23:35:00,98.25,98.27,98.25,98.27,50363900.0
2005-10-18 23:40:00,98.255,98.27,98.222,98.245,306701777.0
2005-10-18 23:45:00,98.243,98.243,98.235,98.235,18876283.0
2005-10-18 23:50:00,98.24,98.245,98.18,98.228,322587144.0
2005-10-18 23:55:00,98.223,98.235,98.185,98.185,170256295.0
2005-10-19 00:00:00,98.195,98.195,98.16,98.17,26610311.0
2005-10-19 00:05:00,98.17,98.22,98.155,98.22,60160899.0
2005-10-19 00:10:00,98.205,98.216,98.203,98.215,62499650.0
2005-10-19 00:15:00,98.203,98.219,98.2,98.21,191328289.0
2005-10-19 00:20:00,98.205,98.213,98.205,98.213,3352260.0
2005-10-19 00:25:00,98.225,98.235,98.212,98.232,287973294.0
2005-10-19 00:30:00,98.235,98.265,98.234,98.265,165001519.0
2005-10-19 00:35:00,98.253,98.283,98.253,98.283,112490478.0
2005-10-19 00:40:00,98.285,98.38,98.285,98.38,601553274.0
2005-10-19 00:45:00,98.38,98.415,98.315,98.405,574076520.0
2005-10-19 00:50:00,98.41,98.42,98.38,98.4,485499990.0
2005-10-19 00:55:00,98.39,98.415,98.355,98.375,358110144.0
2005-10-19 01:00:00,98.373,98.405,98.337,98.342,356291585.0
2005-10-19 01:05:00,98.35,98.363,98.315,98.335,508188720.0
2005-10-19 01:10:00,98.335,98.36,98.31,98.34,789472865.0
2005-10-19 01:15:00,98.335,98.39,98.335,98.36,110481098.0
2005-10-19 01:20:00,98.36,98.39,98.36,98.365,307565779.0
2005-10-19 01:25:00,98.365,98.405,98.315,98.373,124869664.0
2005-10-19 01:30:00,98.37,98.382,98.365,98.37,32352426.0
2005-10-19 01:35:00,98.375,98.375,98.315,98.335,454520814.0
2005-10-19 01:40:00,98.34,98.345,98.325,98.33,211036242.0
2005-10-19 01:45:00,98.335,98.358,98.332,98.345,747961642.0
2005-10-19 01:50:00,98.34,98.343,98.284,98.285,160987874.0
2005-10-19 01:55:00,98.29,98.316,98.253,98.28,1130503302.0
2005-10-19 02:00:00,98.28,98.28,98.245,98.245,1052980896.0
2005-10-19 02:05:00,98.235,98.256,98.235,98.255,135415104.0
2005-10-19 02:10:00,98.258,98.258,98.23,98.235,697855416.0
2005-10-19 02:15:00,98.225,98.242,98.213,98.23,212991025.0
2005-10-19 02:25:00,98.223,98.223,98.185,98.203,226491941.0
2005-10-19 02:30:00,98.203,98.238,98.195,98.225,99187046.0
2005-10-19 02:35:00,98.223,98.24,98.223,98.24,49258981.0
2005-10-19 02:40:00,98.245,98.27,98.243,98.243,56020670.0
2005-10-19 02:45:00,98.25,98.265,98.25,98.265,400842997.0
2005-10-19 02:50:00,98.265,98.275,98.243,98.26,538261347.0
2005-10-19 02:55:00,98.245,98.268,98.215,98.243,339525382.0
2005-10-19 03:00:00,98.25,98.255,98.216,98.23,202712122.0
2005-10-19 03:05:00,98.227,98.237,98.205,98.223,459499209.0
2005-10-19 03:10:00,98.233,98.245,98.225,98.245,456891765.0
2005-10-19 03:15:00,98.25,98.25,98.202,98.205,68838192.0
2005-10-19 03:20:00,98.21,98.21,98.198,98.203,26379894.0
2005-10-19 03:25:00,98.2,98.206,98.195,98.195,29266815.0
2005-10-19 03:35:00,98.203,98.215,98.203,98.205,87827267.0
2005-10-19 03:40:00,98.21,98.22,98.183,98.203,181918674.0
2005-10-19 03:50:00,98.207,98.22,98.193,98.2,282101826.0
2005-10-19 03:55:00,98.215,98.245,98.204,98.245,136045360.0
2005-10-19 04:00:00,98.25,98.25,98.185,98.2,377055400.0
2005-10-19 04:05:00,98.193,98.21,98.193,98.195,33003703.0
2005-10-19 04:10:00,98.185,98.205,98.17,98.183,154065636.0
2005-10-19 04:20:00,98.183,98.205,98.182,98.187,45895623.0
2005-10-19 04:25:00,98.185,98.195,98.179,98.18,45538845.0
2005-10-19 04:35:00,98.183,98.189,98.16,98.18,128116961.0
2005-10-19 04:40:00,98.18,98.18,98.155,98.155,65253767.0
2005-10-19 04:45:00,98.17,98.195,98.16,98.185,39312504.0
2005-10-19 04:55:00,98.173,98.18,98.165,98.17,49582184.0
2005-10-19 05:00:00,98.16,98.197,98.16,98.162,463694849.0
2005-10-19 05:05:00,98.17,98.175,98.155,98.165,231509148.0
2005-10-19 05:10:00,98.17,98.178,98.17,98.178,55391501.0
2005-10-19 05:15:00,98.175,98.185,98.175,98.175,87309668.0
2005-10-19 05:20:00,98.173,98.182,98.157,98.16,136834940.0
2005-10-19 05:25:00,98.165,98.175,98.16,98.175,90344562.0
2005-10-19 05:30:00,98.165,98.171,98.143,98.143,100264488.0
2005-10-19 05:35:00,98.142,98.152,98.14,98.14,35705046.0
2005-10-19 05:40:00,98.15,98.15,98.11,98.115,197371427.0
2005-10-19 05:50:00,98.12,98.14,98.115,98.14,153898116.0
2005-10-19 05:55:00,98.148,98.175,98.148,98.165,355799533.0
2005-10-19 06:05:00,98.16,98.175,98.152,98.165,469889608.0
2005-10-19 06:10:00,98.165,98.169,98.159,98.165,126535599.0
2005-10-19 06:15:00,98.17,98.195,98.17,98.19,47850688.0
2005-10-19 06:20:00,98.19,98.19,98.152,98.185,157485376.0
2005-10-19 06:25:00,98.175,98.18,98.175,98.18,4039960.0
2005-10-19 06:30:00,98.18,98.18,98.133,98.16,130360935.0
2005-10-19 06:35:00,98.165,98.165,98.1,98.145,612008298.0
2005-10-19 06:40:00,98.155,98.155,98.13,98.15,206312088.0
2005-10-19 06:45:00,98.15,98.165,98.132,98.165,86032201.0
2005-10-19 06:50:00,98.155,98.186,98.13,98.16,201071232.0
2005-10-19 06:55:00,98.157,98.168,98.142,98.15,103155562.0
2005-10-19 07:00:00,98.145,98.148,98.125,98.125,103510860.0
2005-10-19 07:05:00,98.13,98.151,98.112,98.135,124864894.0
2005-10-19 07:10:00,98.15,98.155,98.137,98.15,122121093.0
2005-10-19 07:15:00,98.15,98.155,98.14,98.152,215018472.0
2005-10-19 07:20:00,98.16,98.175,98.142,98.175,341114109.0
2005-10-19 07:25:00,98.153,98.17,98.125,98.14,223191347.0
2005-10-19 07:30:00,98.133,98.239,98.128,98.225,286964246.0
2005-10-19 07:35:00,98.22,98.225,98.187,98.215,196713186.0
2005-10-19 07:40:00,98.22,98.244,98.198,98.22,127217822.0
2005-10-19 07:45:00,98.21,98.23,98.175,98.195,262424901.0
2005-10-19 07:50:00,98.19,98.215,98.175,98.2,157646307.0
2005-10-19 07:55:00,98.193,98.217,98.185,98.185,66245991.0
2005-10-19 08:00:00,98.193,98.195,98.154,98.17,480029668.0
2005-10-19 08:05:00,98.175,98.175,98.145,98.152,142450426.0
2005-10-19 08:10:00,98.165,98.215,98.163,98.175,1026763027.0
2005-10-19 08:15:00,98.185,98.205,98.172,98.205,139799307.0
2005-10-19 08:20:00,98.2,98.225,98.19,98.19,332230945.0
2005-10-19 08:25:00,98.193,98.265,98.186,98.245,348171442.0
2005-10-19 08:30:00,98.245,98.295,98.234,98.235,807115988.0
2005-10-19 08:35:00,98.24,98.257,98.166,98.175,231265581.0
2005-10-19 08:40:00,98.18,98.2,98.102,98.13,575816002.0
2005-10-19 08:45:00,98.12,98.155,98.11,98.142,344686605.0
2005-10-19 08:50:00,98.147,98.177,98.13,98.177,126663116.0
2005-10-19 08:55:00,98.175,98.185,98.14,98.15,1064527194.0
2005-10-19 09:00:00,98.142,98.19,98.11,98.12,271535320.0
2005-10-19 09:05:00,98.125,98.155,98.095,98.102,1336893257.0
2005-10-19 09:10:00,98.11,98.14,98.075,98.105,395746860.0
2005-10-19 09:15:00,98.105,98.135,98.097,98.102,164913342.0
2005-10-19 09:20:00,98.1,98.125,98.1,98.105,548217277.0
2005-10-19 09:25:00,98.11,98.145,98.109,98.135,304720646.0
2005-10-19 09:30:00,98.145,98.145,98.083,98.115,382673945.0
2005-10-19 09:35:00,98.125,98.145,98.095,98.113,283006991.0
2005-10-19 09:40:00,98.12,98.13,98.085,98.09,68800688.0
2005-10-19 09:45:00,98.07,98.125,98.055,98.073,267811910.0
2005-10-19 09:50:00,98.075,98.095,98.04,98.075,529803332.0
2005-10-19 09:55:00,98.075,98.075,98.022,98.027,487415443.0
2005-10-19 10:00:00,98.04,98.07,97.96,97.983,1304168786.0
2005-10-19 10:05:00,97.98,98.013,97.947,97.975,341474324.0
2005-10-19 10:10:00,97.975,98.06,97.965,98.06,476359201.0
2005-10-19 10:15:00,98.057,98.068,98.01,98.03,250218082.0
2005-10-19 10:20:00,98.03,98.063,98.006,98.053,268817070.0
2005-10-19 10:25:00,98.038,98.05,97.994,98.005,247138672.0
2005-10-19 10:30:00,98.005,98.027,97.99,98.01,324665831.0
2005-10-19 10:35:00,97.975,98.006,97.955,97.97,672901720.0
2005-10-19 10:40:00,97.963,98.029,97.955,97.972,424204748.0
2005-10-19 10:45:00,97.975,98.01,97.975,97.997,223294967.0
2005-10-19 10:50:00,98.005,98.016,97.97,98.005,352929086.0
2005-10-19 10:55:00,98.0,98.0,97.905,97.98,437324562.0
2005-10-19 11:00:00,97.985,98.025,97.945,97.96,676204238.0
2005-10-19 11:05:00,97.95,97.95,97.85,97.855,449703316.0
2005-10-19 11:10:00,97.855,97.97,97.835,97.955,643865733.0
2005-10-19 11:15:00,97.96,97.985,97.873,97.89,492956624.0
2005-10-19 11:20:00,97.88,97.941,97.83,97.853,332052827.0
2005-10-19 11:25:00,97.86,97.95,97.845,97.938,377659179.0
2005-10-19 11:30:00,97.925,97.955,97.87,97.912,643289963.0
2005-10-19 11:35:00,97.912,97.916,97.884,97.9,331919072.0
2005-10-19 11:40:00,97.855,97.94,97.853,97.86,264584271.0
2005-10-19 11:45:00,97.865,97.875,97.822,97.843,435622160.0
2005-10-19 11:50:00,97.85,97.87,97.84,97.87,470880942.0
2005-10-19 11:55:00,97.875,97.94,97.867,97.92,277659169.0
2005-10-19 12:00:00,97.915,97.924,97.891,97.92,377255441.0
2005-10-19 12:05:00,97.92,97.969,97.91,97.913,1101987634.0
2005-10-19 12:10:00,97.92,97.92,97.852,97.867,532942658.0
2005-10-19 12:15:00,97.868,97.954,97.868,97.945,550684180.0
2005-10-19 12:20:00,97.955,97.955,97.895,97.93,282882187.0
2005-10-19 12:25:00,97.937,97.993,97.92,97.935,397107223.0
2005-10-19 12:30:00,97.93,98.005,97.925,97.98,654472531.0
2005-10-19 12:35:00,97.97,97.978,97.922,97.955,1311217734.0
2005-10-19 12:40:00,97.962,97.975,97.932,97.975,350226333.0
2005-10-19 12:45:00,97.972,97.977,97.887,97.95,416571788.0
2005-10-19 12:50:00,97.955,98.032,97.905,98.032,468190673.0
2005-10-19 12:55:00,98.03,98.06,97.965,98.04,582570698.0
2005-10-19 13:00:00,98.04,98.055,97.965,97.965,563599475.0
2005-10-19 13:05:00,97.965,98.035,97.948,97.965,416098472.0
2005-10-19 13:10:00,97.983,98.009,97.923,97.985,618844927.0
2005-10-19 13:15:00,97.983,98.005,97.965,97.993,466329005.0
2005-10-19 13:20:00,97.985,98.15,97.985,98.105,516681226.0
2005-10-19 13:25:00,98.11,98.145,98.065,98.145,322827881.0
2005-10-19 13:30:00,98.147,98.228,98.147,98.185,552753744.0
2005-10-19 13:35:00,98.21,98.263,98.197,98.238,562117429.0
2005-10-19 13:40:00,98.24,98.255,98.18,98.2,466337517.0
2005-10-19 13:45:00,98.2,98.24,98.162,98.19,1066121418.0
2005-10-19 13:50:00,98.185,98.22,98.155,98.155,577140608.0
2005-10-19 13:55:00,98.115,98.25,98.115,98.225,453991227.0
2005-10-19 14:00:00,98.215,98.285,98.202,98.27,425760076.0
2005-10-19 14:05:00,98.265,98.28,98.225,98.24,348126066.0
2005-10-19 14:10:00,98.205,98.27,98.103,98.11,397161344.0
2005-10-19 14:15:00,98.125,98.168,98.085,98.155,420546899.0
2005-10-19 14:20:00,98.155,98.183,98.13,98.175,972351476.0
2005-10-19 14:25:00,98.173,98.2,98.105,98.115,819197474.0
2005-10-19 14:30:00,98.115,98.15,98.043,98.045,718087116.0
2005-10-19 14:35:00,98.055,98.177,98.03,98.125,444428732.0
2005-10-19 14:40:00,98.14,98.14,98.073,98.107,377928180.0
2005-10-19 14:45:00,98.11,98.145,98.09,98.145,1166210110.0
2005-10-19 14:50:00,98.155,98.168,98.125,98.14,489970588.0
2005-10-19 14:55:00,98.133,98.197,98.133,98.17,587254050.0
2005-10-19 15:00:00,98.17,98.205,98.15,98.197,263384627.0
2005-10-19 15:05:00,98.205,98.235,98.172,98.227,268401103.0
2005-10-19 15:10:00,98.215,98.335,98.21,98.33,593164439.0
2005-10-19 15:15:00,98.335,98.35,98.273,98.35,474706229.0
2005-10-19 15:20:00,98.345,98.46,98.335,98.41,387619868.0
2005-10-19 15:25:00,98.41,98.485,98.382,98.412,409232924.0
2005-10-19 15:30:00,98.4,98.503,98.4,98.473,264723417.0
2005-10-19 15:35:00,98.472,98.5,98.415,98.42,291030653.0
2005-10-19 15:40:00,98.425,98.45,98.33,98.355,737731445.0
2005-10-19 15:45:00,98.345,98.413,98.33,98.405,591464069.0
2005-10-19 15:50:00,98.405,98.455,98.36,98.445,268812840.0
2005-10-19 15:55:00,98.438,98.478,98.39,98.4,1606218195.0
2005-10-19 16:00:00,98.392,98.405,98.215,98.215,673798233.0
2005-10-19 16:05:00,98.21,98.295,98.18,98.295,382434590.0
2005-10-19 16:10:00,98.285,98.385,98.285,98.36,418013968.0
2005-10-19 16:15:00,98.36,98.435,98.338,98.415,287390853.0
2005-10-19 16:20:00,98.405,98.405,98.35,98.38,465653879.0
2005-10-19 16:25:00,98.38,98.38,98.29,98.29,293271168.0
2005-10-19 16:30:00,98.3,98.31,98.19,98.195,511889876.0
2005-10-19 16:35:00,98.2,98.22,98.103,98.125,177510881.0
2005-10-19 16:40:00,98.13,98.151,98.1,98.133,431609704.0
2005-10-19 16:45:00,98.13,98.145,98.063,98.113,415642643.0
2005-10-19 16:50:00,98.105,98.225,98.028,98.225,1362735417.0
2005-10-19 16:55:00,98.23,98.255,98.135,98.205,774634841.0
2005-10-19 17:00:00,98.21,98.271,98.195,98.24,738768098.0
2005-10-19 17:05:00,98.24,98.255,98.182,98.195,542993512.0
2005-10-19 17:10:00,98.215,98.24,98.16,98.19,1508903997.0
2005-10-19 17:15:00,98.19,98.19,98.092,98.13,1711050227.0
2005-10-19 17:20:00,98.123,98.16,98.115,98.14,535895033.0
2005-10-19 17:25:00,98.135,98.203,98.118,98.183,505281071.0
2005-10-19 17:30:00,98.18,98.21,98.177,98.19,1186829550.0
2005-10-19 17:35:00,98.195,98.238,98.175,98.183,381937512.0
2005-10-19 17:40:00,98.19,98.198,98.148,98.15,638299633.0
2005-10-19 17:45:00,98.153,98.19,98.12,98.12,747355492.0
2005-10-19 17:50:00,98.113,98.135,98.083,98.12,316357517.0
2005-10-19 17:55:00,98.115,98.116,98.0,98.005,527370737.0
2005-10-19 18:00:00,98.003,98.035,97.93,97.957,1165204952.0
2005-10-19 18:05:00,97.97,98.03,97.945,98.03,215478267.0
2005-10-19 18:10:00,98.033,98.04,97.988,98.02,451603633.0
2005-10-19 18:15:00,98.035,98.1,98.004,98.09,308576476.0
2005-10-19 18:20:00,98.09,98.115,98.053,98.06,530550385.0
2005-10-19 18:25:00,98.055,98.175,98.045,98.165,308657305.0
2005-10-19 18:30:00,98.157,98.177,98.117,98.175,407801780.0
2005-10-19 18:35:00,98.15,98.175,98.087,98.145,539873400.0
2005-10-19 18:40:00,98.155,98.19,98.107,98.163,749366468.0
2005-10-19 18:45:00,98.155,98.185,98.102,98.125,485996031.0
2005-10-19 18:50:00,98.13,98.19,98.09,98.145,399479293.0
2005-10-19 18:55:00,98.155,98.19,98.135,98.18,410241297.0
2005-10-19 19:00:00,98.18,98.24,98.155,98.187,404069023.0
2005-10-19 19:05:00,98.195,98.252,98.189,98.215,497935674.0
2005-10-19 19:10:00,98.22,98.249,98.205,98.215,285776866.0
2005-10-19 19:15:00,98.225,98.245,98.205,98.22,201558464.0
2005-10-19 19:20:00,98.215,98.27,98.198,98.252,862827227.0
2005-10-19 19:25:00,98.26,98.32,98.245,98.31,712130009.0
2005-10-19 19:30:00,98.3,98.335,98.27,98.29,285966170.0
2005-10-19 19:35:00,98.305,98.305,98.263,98.3,443893879.0
2005-10-19 19:40:00,98.287,98.296,98.215,98.255,1305845963.0
2005-10-19 19:45:00,98.258,98.265,98.225,98.23,362491176.0
2005-10-19 19:50:00,98.213,98.24,98.175,98.18,541980252.0
2005-10-19 19:55:00,98.195,98.201,98.147,98.178,256069858.0
2005-10-19 20:00:00,98.17,98.197,98.139,98.14,355589823.0
2005-10-19 20:05:00,98.143,98.16,98.13,98.13,649184470.0
2005-10-19 20:10:00,98.135,98.175,98.105,98.123,272013824.0
2005-10-19 20:15:00,98.125,98.16,98.105,98.15,607847713.0
2005-10-19 20:20:00,98.155,98.155,98.095,98.13,223784317.0
2005-10-19 20:25:00,98.135,98.188,98.134,98.145,687735877.0
2005-10-19 20:30:00,98.16,98.23,98.16,98.23,150562807.0
2005-10-19 20:35:00,98.222,98.231,98.2,98.21,215594719.0
2005-10-19 20:40:00,98.21,98.215,98.176,98.195,310717834.0
2005-10-19 20:45:00,98.205,98.205,98.165,98.165,245345870.0
2005-10-19 20:50:00,98.157,98.171,98.075,98.075,310114486.0
2005-10-19 20:55:00,98.09,98.11,98.045,98.11,291233582.0
2005-10-19 21:00:00,98.115,98.13,98.087,98.12,731791428.0
2005-10-19 21:05:00,98.11,98.162,98.09,98.162,535409836.0
2005-10-19 21:10:00,98.16,98.2,98.095,98.11,507887737.0
2005-10-19 21:15:00,98.115,98.152,98.085,98.142,364334158.0
2005-10-19 21:20:00,98.13,98.195,98.13,98.132,576813861.0
2005-10-19 21:25:00,98.14,98.185,98.135,98.15,441233037.0
2005-10-19 21:30:00,98.143,98.19,98.095,98.185,301599331.0
2005-10-19 21:35:00,98.172,98.173,98.115,98.143,270911593.0
2005-10-19 21:40:00,98.13,98.151,98.13,98.143,436279632.0
2005-10-19 21:45:00,98.15,98.15,98.102,98.115,372682882.0
2005-10-19 21:50:00,98.12,98.135,98.095,98.095,590294026.0
2005-10-19 21:55:00,98.08,98.125,98.055,98.105,175338776.0
2005-10-19 22:00:00,98.1,98.123,98.075,98.11,515140401.0
2005-10-19 22:05:00,98.103,98.13,98.045,98.05,424021844.0
2005-10-19 22:10:00,98.053,98.135,98.053,98.135,99884136.0
2005-10-19 22:15:00,98.133,98.155,98.115,98.115,72654924.0
2005-10-19 22:20:00,98.125,98.14,98.11,98.113,174210236.0
2005-10-19 22:25:00,98.125,98.125,98.075,98.105,364055718.0
2005-10-19 22:30:00,98.088,98.098,98.06,98.083,258146162.0
2005-10-19 22:40:00,98.083,98.165,98.049,98.165,259408057.0
2005-10-19 22:45:00,98.165,98.205,98.136,98.17,323452437.0
2005-10-19 22:50:00,98.16,98.195,98.153,98.18,244476979.0
2005-10-19 22:55:00,98.175,98.21,98.155,98.17,486353082.0
2005-10-19 23:30:00,98.165,98.165,98.09,98.12,73207172.0
2005-10-19 23:35:00,98.118,98.123,98.118,98.123,83859348.0
2005-10-19 23:40:00,98.13,98.137,98.112,98.12,106306366.0
2005-10-19 23:45:00,98.12,98.153,98.12,98.12,355734721.0
2005-10-19 23:50:00,98.123,98.135,98.048,98.08,457859180.0
2005-10-19 23:55:00,98.08,98.107,98.08,98.085,410205303.0
2005-10-20 00:00:00,98.08,98.118,98.065,98.097,108857629.0
2005-10-20 00:05:00,98.105,98.114,98.104,98.105,24272517.0
2005-10-20 00:10:00,98.1,98.125,98.075,98.075,456243374.0
2005-10-20 00:15:00,98.11,98.169,98.11,98.155,63268324.0
2005-10-20 00:20:00,98.15,98.185,98.14,98.165,186832896.0
2005-10-20 00:30:00,98.167,98.195,98.164,98.175,178529188.0
2005-10-20 00:35:00,98.185,98.225,98.175,98.205,218283604.0
2005-10-20 00:40:00,98.22,98.245,98.2,98.223,307700694.0
2005-10-20 00:45:00,98.23,98.26,98.225,98.227,754660515.0
2005-10-20 00:50:00,98.22,98.235,98.195,98.215,111229110.0
2005-10-20 00:55:00,98.21,98.25,98.21,98.235,336627031.0
2005-10-20 01:00:00,98.23,98.25,98.23,98.25,316965304.0
2005-10-20 01:05:00,98.255,98.266,98.165,98.165,569310757.0
2005-10-20 01:10:00,98.165,98.19,98.153,98.153,463908304.0
2005-10-20 01:15:00,98.142,98.155,98.1,98.15,437992898.0
2005-10-20 01:20:00,98.14,98.14,98.085,98.085,207384185.0
2005-10-20 01:25:00,98.093,98.093,98.03,98.07,225361418.0
2005-10-20 01:30:00,98.075,98.075,98.035,98.06,319873222.0
2005-10-20 01:35:00,98.053,98.053,97.975,98.015,74586993.0
2005-10-20 01:40:00,98.02,98.02,97.985,97.988,196937327.0
2005-10-20 01:45:00,98.02,98.02,97.95,97.975,379008919.0
2005-10-20 01:50:00,97.967,97.995,97.923,97.96,419758069.0
2005-10-20 01:55:00,97.97,98.005,97.967,98.005,457411212.0
2005-10-20 02:00:00,98.005,98.005,97.98,97.99,319709101.0
2005-10-20 02:05:00,97.995,98.08,97.995,98.047,343841560.0
2005-10-20 02:10:00,98.055,98.11,98.053,98.11,291460458.0
2005-10-20 02:15:00,98.108,98.132,98.107,98.13,80802857.0
2005-10-20 02:20:00,98.125,98.15,98.095,98.15,222915801.0
2005-10-20 02:25:00,98.135,98.142,98.083,98.105,460731306.0
2005-10-20 02:30:00,98.09,98.14,98.086,98.125,130780862.0
2005-10-20 02:35:00,98.127,98.16,98.1,98.14,324151008.0
2005-10-20 02:40:00,98.16,98.195,98.135,98.152,436689458.0
2005-10-20 02:45:00,98.163,98.17,98.125,98.125,167102492.0
2005-10-20 02:50:00,98.135,98.175,98.135,98.155,368848744.0
2005-10-20 02:55:00,98.16,98.183,98.105,98.13,486436287.0
2005-10-20 03:00:00,98.125,98.141,98.093,98.13,552979315.0
2005-10-20 03:05:00,98.135,98.148,98.095,98.1,463124441.0
2005-10-20 03:10:00,98.1,98.12,98.095,98.115,768048167.0
2005-10-20 03:15:00,98.113,98.132,98.055,98.073,296069471.0
2005-10-20 03:20:00,98.075,98.095,98.065,98.085,108880010.0
2005-10-20 03:25:00,98.075,98.088,98.064,98.07,181155123.0
2005-10-20 03:30:00,98.07,98.096,98.032,98.052,167886505.0
2005-10-20 03:35:00,98.055,98.068,98.03,98.03,131665377.0
2005-10-20 03:40:00,98.035,98.06,98.025,98.06,105017859.0
2005-10-20 03:45:00,98.065,98.07,98.02,98.02,454406322.0
2005-10-20 03:50:00,98.023,98.065,98.023,98.065,236124762.0
2005-10-20 03:55:00,98.065,98.071,98.058,98.07,32059547.0
2005-10-20 04:00:00,98.065,98.08,98.06,98.06,418309218.0
2005-10-20 04:05:00,98.06,98.09,98.058,98.073,460653927.0
2005-10-20 04:10:00,98.07,98.097,98.045,98.08,465722171.0
2005-10-20 04:15:00,98.072,98.145,98.072,98.13,135106863.0
2005-10-20 04:20:00,98.125,98.132,98.116,98.118,196964737.0
2005-10-20 04:25:00,98.115,98.153,98.115,98.153,132770954.0
2005-10-20 04:30:00,98.16,98.17,98.143,98.143,69814280.0
2005-10-20 04:35:00,98.135,98.152,98.12,98.125,150660906.0
2005-10-20 04:40:00,98.14,98.14,98.12,98.125,226460241.0
2005-10-20 04:45:00,98.115,98.13,98.111,98.13,785293860.0
2005-10-20 04:50:00,98.125,98.125,98.09,98.105,283600421.0
2005-10-20 04:55:00,98.115,98.117,98.09,98.105,722104441.0
2005-10-20 05:00:00,98.11,98.15,98.086,98.135,503083038.0
2005-10-20 05:05:00,98.133,98.207,98.133,98.185,318550846.0
2005-10-20 05:10:00,98.2,98.23,98.195,98.225,418812578.0
2005-10-20 05:15:00,98.205,98.227,98.181,98.223,260815803.0
2005-10-20 05:20:00,98.235,98.245,98.19,98.205,117370778.0
2005-10-20 05:25:00,98.203,98.26,98.203,98.218,317872940.0
2005-10-20 05:30:00,98.235,98.255,98.231,98.24,498634856.0
2005-10-20 05:35:00,98.243,98.255,98.205,98.235,169859423.0
2005-10-20 05:40:00,98.225,98.255,98.225,98.233,58790755.0
2005-10-20 05:55:00,98.24,98.245,98.209,98.245,38451358.0
2005-10-20 06:00:00,98.235,98.26,98.204,98.25,134878943.0
2005-10-20 06:05:00,98.25,98.25,98.195,98.2,487029745.0
2005-10-20 06:10:00,98.19,98.22,98.19,98.22,152989692.0
2005-10-20 06:15:00,98.213,98.243,98.21,98.22,417631104.0
2005-10-20 06:20:00,98.233,98.242,98.215,98.222,252037830.0
2005-10-20 06:25:00,98.235,98.235,98.172,98.173,265945817.0
2005-10-20 06:30:00,98.165,98.186,98.145,98.16,418572327.0
2005-10-20 06:35:00,98.152,98.185,98.14,98.15,549949249.0
2005-10-20 06:40:00,98.152,98.175,98.111,98.175,345245853.0
2005-10-20 06:45:00,98.17,98.201,98.15,98.175,508514222.0
2005-10-20 06:50:00,98.17,98.17,98.142,98.145,134319601.0
2005-10-20 06:55:00,98.15,98.195,98.15,98.185,664950666.0
2005-10-20 07:00:00,98.18,98.2,98.172,98.2,257399869.0
2005-10-20 07:05:00,98.195,98.236,98.177,98.197,316569138.0
2005-10-20 07:10:00,98.205,98.209,98.18,98.208,217923613.0
2005-10-20 07:15:00,98.205,98.231,98.205,98.21,45695486.0
2005-10-20 07:20:00,98.21,98.212,98.186,98.192,133095217.0
2005-10-20 07:30:00,98.185,98.222,98.185,98.185,591343903.0
2005-10-20 07:35:00,98.19,98.197,98.145,98.175,216042500.0
2005-10-20 07:40:00,98.17,98.175,98.143,98.165,552332029.0
2005-10-20 07:45:00,98.163,98.17,98.105,98.165,259474564.0
2005-10-20 07:50:00,98.16,98.195,98.16,98.173,500439353.0
2005-10-20 07:55:00,98.17,98.195,98.165,98.18,344033515.0
2005-10-20 08:00:00,98.18,98.2,98.18,98.2,45329109.0
2005-10-20 08:05:00,98.19,98.253,98.183,98.253,531988089.0
2005-10-20 08:10:00,98.26,98.313,98.23,98.308,363774299.0
2005-10-20 08:15:00,98.305,98.33,98.275,98.307,1333546609.0
2005-10-20 08:20:00,98.31,98.34,98.283,98.315,425568271.0
2005-10-20 08:25:00,98.3,98.3,98.201,98.28,289692162.0
2005-10-20 08:30:00,98.28,98.301,98.243,98.245,503269064.0
2005-10-20 08:35:00,98.232,98.26,98.21,98.215,602967258.0
2005-10-20 08:40:00,98.23,98.23,98.095,98.115,200481435.0
2005-10-20 08:45:00,98.095,98.11,98.015,98.09,280797873.0
2005-10-20 08:50:00,98.085,98.135,98.015,98.105,485533153.0
2005-10-20 08:55:00,98.097,98.163,98.092,98.15,395274933.0
2005-10-20 09:00:00,98.15,98.172,98.105,98.155,402180994.0
2005-10-20 09:05:00,98.145,98.176,98.11,98.11,386262647.0
2005-10-20 09:10:00,98.115,98.13,98.03,98.085,469585302.0
2005-10-20 09:15:00,98.093,98.095,98.065,98.085,745165078.0
2005-10-20 09:20:00,98.075,98.12,98.068,98.09,440420914.0
2005-10-20 09:25:00,98.105,98.122,98.077,98.117,391958005.0
2005-10-20 09:30:00,98.125,98.158,98.102,98.135,295487855.0
2005-10-20 09:35:00,98.14,98.175,98.125,98.17,532675057.0
2005-10-20 09:40:00,98.17,98.215,98.165,98.205,307023923.0
2005-10-20 09:45:00,98.19,98.253,98.19,98.223,460468604.0
2005-10-20 09:50:00,98.22,98.235,98.192,98.2,184471340.0
2005-10-20 09:55:00,98.192,98.28,98.192,98.253,1091217332.0
2005-10-20 10:00:00,98.255,98.255,98.205,98.215,549871483.0
2005-10-20 10:05:00,98.22,98.235,98.187,98.213,339932573.0
2005-10-20 10:10:00,98.22,98.248,98.185,98.243,740340986.0
2005-10-20 10:15:00,98.24,98.26,98.234,98.25,336329621.0
2005-10-20 10:20:00,98.243,98.313,98.235,98.285,405475109.0
2005-10-20 10:25:00,98.28,98.28,98.2,98.2,1202530621.0
2005-10-20 10:35:00,98.19,98.19,98.08,98.183,531281394.0
2005-10-20 10:40:00,98.19,98.19,98.08,98.12,1690069338.0
2005-10-20 10:45:00,98.1,98.195,98.045,98.195,1582778695.0
2005-10-20 10:50:00,98.215,98.235,98.13,98.16,573238988.0
2005-10-20 10:55:00,98.16,98.177,98.135,98.15,772221392.0
2005-10-20 11:00:00,98.145,98.26,98.145,98.26,721741299.0
2005-10-20 11:05:00,98.255,98.275,98.168,98.205,1330815013.0
2005-10-20 11:10:00,98.213,98.295,98.193,98.27,404841826.0
2005-10-20 11:15:00,98.263,98.263,98.155,98.18,450743420.0
2005-10-20 11:20:00,98.175,98.245,98.163,98.22,137966438.0
2005-10-20 11:25:00,98.225,98.24,98.2,98.2,539960678.0
2005-10-20 11:30:00,98.19,98.198,98.055,98.08,273786232.0
2005-10-20 11:35:00,98.09,98.107,98.07,98.095,418909234.0
2005-10-20 11:40:00,98.105,98.14,98.085,98.14,297513762.0
2005-10-20 11:45:00,98.14,98.225,98.09,98.225,330823995.0
2005-10-20 11:50:00,98.225,98.237,98.195,98.195,209640943.0
2005-10-20 11:55:00,98.165,98.2,98.156,98.182,686042823.0
2005-10-20 12:00:00,98.19,98.19,98.138,98.148,1650364024.0
2005-10-20 12:05:00,98.155,98.157,98.09,98.107,231760614.0
2005-10-20 12:10:00,98.105,98.135,98.1,98.135,437986164.0
2005-10-20 12:15:00,98.135,98.186,98.129,98.165,327708976.0
2005-10-20 12:20:00,98.172,98.175,98.072,98.072,278678981.0
2005-10-20 12:25:00,98.073,98.185,98.073,98.16,249378698.0
2005-10-20 12:30:00,98.152,98.155,98.098,98.11,400997485.0
2005-10-20 12:35:00,98.11,98.153,98.105,98.115,394337104.0
2005-10-20 12:40:00,98.12,98.13,98.06,98.105,456561747.0
2005-10-20 12:45:00,98.1,98.106,98.055,98.105,532898866.0
2005-10-20 12:50:00,98.107,98.195,98.105,98.195,214443804.0
2005-10-20 12:55:00,98.197,98.207,98.178,98.19,258556160.0
2005-10-20 13:00:00,98.19,98.21,98.155,98.163,584026959.0
2005-10-20 13:05:00,98.17,98.198,98.15,98.195,497215567.0
2005-10-20 13:10:00,98.185,98.212,98.18,98.18,1148839121.0
2005-10-20 13:15:00,98.187,98.2,98.143,98.18,389618585.0
2005-10-20 13:20:00,98.185,98.185,98.127,98.145,331055786.0
2005-10-20 13:25:00,98.135,98.186,98.095,98.165,707655410.0
2005-10-20 13:30:00,98.165,98.21,98.165,98.203,814693303.0
2005-10-20 13:35:00,98.205,98.28,98.188,98.265,980973483.0
2005-10-20 13:40:00,98.27,98.305,98.256,98.305,377464664.0
2005-10-20 13:45:00,98.29,98.308,98.225,98.225,278400401.0
2005-10-20 13:50:00,98.26,98.281,98.24,98.275,346190430.0
2005-10-20 13:55:00,98.28,98.295,98.243,98.245,403403932.0
2005-10-20 14:00:00,98.255,98.26,98.19,98.205,467141866.0
2005-10-20 14:05:00,98.245,98.275,98.23,98.245,572467000.0
2005-10-20 14:10:00,98.25,98.256,98.197,98.24,1028818198.0
2005-10-20 14:15:00,98.24,98.25,98.185,98.19,475013163.0
2005-10-20 14:20:00,98.188,98.253,98.175,98.24,551724116.0
2005-10-20 14:25:00,98.235,98.264,98.22,98.247,291141036.0
2005-10-20 14:30:00,98.245,98.287,98.205,98.28,304120956.0
2005-10-20 14:35:00,98.275,98.319,98.215,98.315,501845300.0
2005-10-20 14:40:00,98.323,98.363,98.295,98.353,468570021.0
2005-10-20 14:45:00,98.355,98.5,98.34,98.473,611898262.0
2005-10-20 14:50:00,98.455,98.505,98.405,98.465,425404944.0
2005-10-20 14:55:00,98.465,98.56,98.45,98.51,604729924.0
2005-10-20 15:00:00,98.51,98.528,98.452,98.46,557319432.0
2005-10-20 15:05:00,98.462,98.462,98.36,98.415,486015408.0
2005-10-20 15:10:00,98.42,98.474,98.403,98.432,404565266.0
2005-10-20 15:15:00,98.435,98.482,98.372,98.482,372454779.0
2005-10-20 15:20:00,98.475,98.48,98.409,98.44,1248181759.0
2005-10-20 15:25:00,98.45,98.45,98.398,98.42,688170168.0
2005-10-20 15:30:00,98.425,98.477,98.405,98.477,291852765.0
2005-10-20 15:35:00,98.47,98.495,98.45,98.495,203191845.0
2005-10-20 15:40:00,98.505,98.513,98.44,98.448,553160756.0
2005-10-20 15:45:00,98.447,98.468,98.402,98.42,534046204.0
2005-10-20 15:50:00,98.413,98.475,98.38,98.38,1056327169.0
2005-10-20 15:55:00,98.38,98.495,98.38,98.475,382156137.0
2005-10-20 16:00:00,98.48,98.523,98.455,98.505,285587517.0
2005-10-20 16:05:00,98.49,98.5,98.423,98.46,471855321.0
2005-10-20 16:10:00,98.463,98.605,98.463,98.535,462435910.0
2005-10-20 16:15:00,98.53,98.545,98.385,98.385,266309112.0
2005-10-20 16:20:00,98.44,98.483,98.4,98.462,336555484.0
2005-10-20 16:25:00,98.462,98.53,98.455,98.515,643186669.0
2005-10-20 16:30:00,98.538,98.563,98.35,98.35,363684067.0
2005-10-20 16:35:00,98.353,98.39,98.273,98.33,342305843.0
2005-10-20 16:40:00,98.34,98.39,98.305,98.39,498010745.0
2005-10-20 16:45:00,98.385,98.425,98.373,98.405,622858795.0
2005-10-20 16:50:00,98.395,98.447,98.383,98.43,451706367.0
2005-10-20 16:55:00,98.44,98.451,98.345,98.365,667549329.0
2005-10-20 17:00:00,98.35,98.413,98.325,98.39,428819533.0
2005-10-20 17:05:00,98.395,98.55,98.365,98.535,336117577.0
2005-10-20 17:10:00,98.527,98.555,98.48,98.495,222961044.0
2005-10-20 17:15:00,98.502,98.525,98.423,98.423,401347157.0
2005-10-20 17:20:00,98.43,98.463,98.38,98.385,663100249.0
2005-10-20 17:25:00,98.39,98.41,98.343,98.375,317783039.0
2005-10-20 17:30:00,98.375,98.445,98.325,98.325,241298065.0
2005-10-20 17:35:00,98.363,98.45,98.363,98.38,274513550.0
2005-10-20 17:40:00,98.37,98.383,98.32,98.367,246531621.0
2005-10-20 17:45:00,98.37,98.37,98.312,98.315,493917862.0
2005-10-20 17:50:00,98.307,98.307,98.085,98.15,341330671.0
2005-10-20 17:55:00,98.153,98.153,98.067,98.13,1263049018.0
2005-10-20 18:00:00,98.117,98.17,98.07,98.165,471996835.0
2005-10-20 18:05:00,98.175,98.205,98.148,98.165,509953637.0
2005-10-20 18:10:00,98.163,98.205,98.162,98.2,244589013.0
2005-10-20 18:15:00,98.21,98.21,98.07,98.075,203508141.0
2005-10-20 18:20:00,98.063,98.175,98.063,98.175,230777990.0
2005-10-20 18:25:00,98.135,98.192,98.125,98.185,395398216.0
2005-10-20 18:30:00,98.175,98.203,98.165,98.18,309951611.0
2005-10-20 18:35:00,98.175,98.225,98.15,98.2,528997454.0
2005-10-20 18:40:00,98.202,98.222,98.095,98.115,153674552.0
2005-10-20 18:45:00,98.115,98.115,98.05,98.07,242876185.0
2005-10-20 18:50:00,98.062,98.1,97.985,97.985,1294452561.0
2005-10-20 18:55:00,97.98,98.03,97.965,97.972,211395020.0
2005-10-20 19:00:00,97.968,98.005,97.94,97.965,947789675.0
2005-10-20 19:05:00,97.957,98.047,97.955,98.047,90915308.0
2005-10-20 19:10:00,98.05,98.105,98.05,98.09,230091699.0
2005-10-20 19:15:00,98.09,98.095,98.07,98.08,177858462.0
2005-10-20 19:20:00,98.075,98.085,98.035,98.08,199667095.0
2005-10-20 19:25:00,98.075,98.095,98.045,98.065,451973585.0
2005-10-20 19:30:00,98.065,98.075,98.053,98.06,347968008.0
2005-10-20 19:35:00,98.05,98.093,98.04,98.04,372358600.0
2005-10-20 19:40:00,98.045,98.055,98.028,98.035,151887760.0
2005-10-20 19:45:00,98.025,98.055,98.008,98.008,1200682291.0
2005-10-20 19:50:00,98.01,98.045,97.997,98.045,1458641282.0
2005-10-20 19:55:00,98.04,98.083,98.038,98.083,475519290.0
2005-10-20 20:00:00,98.083,98.144,98.07,98.133,364610011.0
2005-10-20 20:05:00,98.145,98.145,98.105,98.125,207332948.0
2005-10-20 20:10:00,98.12,98.14,98.105,98.13,323868577.0
2005-10-20 20:15:00,98.14,98.14,98.092,98.11,157553101.0
2005-10-20 20:20:00,98.105,98.115,98.1,98.1,204683194.0
2005-10-20 20:25:00,98.105,98.17,98.105,98.125,278824685.0
2005-10-20 20:30:00,98.13,98.135,98.095,98.113,226144732.0
2005-10-20 20:35:00,98.118,98.125,98.095,98.12,205616959.0
2005-10-20 20:40:00,98.115,98.145,98.102,98.11,270668228.0
2005-10-20 20:45:00,98.103,98.115,98.064,98.1,153127258.0
2005-10-20 20:50:00,98.095,98.095,98.07,98.07,181072028.0
2005-10-20 20:55:00,98.065,98.095,98.042,98.095,181361244.0
2005-10-20 21:00:00,98.1,98.115,98.088,98.09,334912311.0
2005-10-20 21:05:00,98.1,98.122,98.07,98.085,245994472.0
2005-10-20 21:10:00,98.105,98.105,98.075,98.08,169643404.0
2005-10-20 21:15:00,98.082,98.095,98.04,98.065,183935425.0
2005-10-20 21:20:00,98.055,98.07,97.982,98.035,641262571.0
2005-10-20 21:25:00,98.025,98.05,98.01,98.04,263289867.0
2005-10-20 21:30:00,98.03,98.04,97.965,97.985,348601992.0
2005-10-20 21:35:00,98.005,98.04,97.985,98.03,217019554.0
2005-10-20 21:40:00,98.03,98.03,97.972,97.98,174706803.0
2005-10-20 21:45:00,97.973,97.98,97.928,97.928,268367743.0
2005-10-20 21:50:00,97.932,97.97,97.882,97.882,702501361.0
2005-10-20 21:55:00,97.88,97.955,97.868,97.935,200861261.0
2005-10-20 22:00:00,97.935,97.94,97.892,97.918,556812579.0
2005-10-20 22:05:00,97.91,97.95,97.91,97.93,237239252.0
2005-10-20 22:10:00,97.93,97.963,97.93,97.935,338645068.0
2005-10-20 22:15:00,97.945,97.96,97.933,97.935,230138945.0
2005-10-20 22:20:00,97.92,97.943,97.895,97.92,212977532.0
2005-10-20 22:25:00,97.92,97.935,97.913,97.92,378434539.0
2005-10-20 22:30:00,97.91,97.925,97.91,97.915,680830293.0
2005-10-20 22:35:00,97.91,97.925,97.893,97.905,246665458.0
2005-10-20 22:40:00,97.925,97.925,97.89,97.9,384375085.0
2005-10-20 22:45:00,97.9,97.9,97.878,97.9,197833826.0
2005-10-20 22:50:00,97.893,97.897,97.857,97.865,586119360.0
2005-10-20 22:55:00,97.862,97.885,97.815,97.88,441375731.0
2005-10-20 23:30:00,97.89,97.89,97.855,97.883,182028018.0
2005-10-20 23:35:00,97.877,97.9,97.87,97.88,205139556.0
2005-10-20 23:45:00,97.885,97.91,97.885,97.895,207121344.0
2005-10-20 23:50:00,97.903,97.907,97.895,97.895,16978464.0
2005-10-20 23:55:00,97.898,97.91,97.894,97.91,60072948.0
2005-10-21 00:00:00,97.905,97.905,97.87,97.895,220328306.0
2005-10-21 00:05:00,97.895,97.895,97.808,97.81,400704319.0
2005-10-21 00:10:00,97.812,97.875,97.811,97.875,155882643.0
2005-10-21 00:15:00,97.863,97.885,97.853,97.865,123366686.0
2005-10-21 00:20:00,97.865,97.885,97.865,97.885,405318646.0
2005-10-21 00:25:00,97.883,97.93,97.88,97.9,319647382.0
2005-10-21 00:30:00,97.91,97.915,97.895,97.903,78136939.0
2005-10-21 00:35:00,97.91,97.93,97.91,97.92,108601271.0
2005-10-21 00:40:00,97.925,97.934,97.92,97.92,10487173.0
2005-10-21 00:45:00,97.923,97.935,97.923,97.935,18035794.0
2005-10-21 00:50:00,97.933,97.945,97.91,97.91,17023847.0
2005-10-21 00:55:00,97.925,97.937,97.919,97.937,139168266.0
2005-10-21 01:00:00,97.945,97.945,97.912,97.92,529630445.0
2005-10-21 01:05:00,97.92,97.945,97.897,97.945,395016416.0
2005-10-21 01:10:00,97.935,97.96,97.932,97.95,407525404.0
2005-10-21 01:15:00,97.942,97.97,97.942,97.97,114780330.0
2005-10-21 01:20:00,97.962,97.97,97.955,97.96,29175991.0
2005-10-21 01:25:00,97.965,97.965,97.923,97.923,48994340.0
2005-10-21 01:30:00,97.93,97.93,97.913,97.913,9067834.0
2005-10-21 01:35:00,97.92,97.925,97.892,97.9,272260929.0
2005-10-21 01:40:00,97.9,97.92,97.875,97.875,244885444.0
2005-10-21 01:45:00,97.885,97.928,97.88,97.885,956198823.0
2005-10-21 01:50:00,97.885,97.885,97.685,97.745,298168407.0
2005-10-21 01:55:00,97.755,97.855,97.755,97.81,1030883724.0
2005-10-21 02:00:00,97.8,97.87,97.715,97.752,467608610.0
2005-10-21 02:05:00,97.755,97.825,97.755,97.805,599353860.0
2005-10-21 02:10:00,97.8,97.806,97.697,97.72,190880861.0
2005-10-21 02:15:00,97.72,97.815,97.695,97.815,420314920.0
2005-10-21 02:20:00,97.805,97.852,97.755,97.82,233897783.0
2005-10-21 02:25:00,97.815,97.825,97.79,97.79,748337913.0
2005-10-21 02:30:00,97.793,97.9,97.793,97.84,552999094.0
2005-10-21 02:35:00,97.83,97.87,97.83,97.85,201443752.0
2005-10-21 02:40:00,97.853,97.923,97.84,97.915,269824849.0
2005-10-21 02:45:00,97.905,97.97,97.895,97.95,384967254.0
2005-10-21 02:50:00,97.95,98.007,97.935,98.0,169255335.0
2005-10-21 02:55:00,98.028,98.028,97.898,97.915,533078315.0
2005-10-21 03:00:00,97.905,97.93,97.831,97.88,96765331.0
2005-10-21 03:05:00,97.882,97.958,97.882,97.932,718436411.0
2005-10-21 03:10:00,97.928,97.943,97.86,97.903,123793127.0
2005-10-21 03:15:00,97.91,97.915,97.808,97.86,177801364.0
2005-10-21 03:20:00,97.86,97.865,97.8,97.855,217960686.0
2005-10-21 03:25:00,97.84,98.0,97.823,97.96,292066617.0
2005-10-21 03:30:00,97.96,97.96,97.925,97.945,153753869.0
2005-10-21 03:35:00,97.955,97.976,97.94,97.965,533454046.0
2005-10-21 03:40:00,97.965,97.97,97.922,97.942,46278598.0
2005-10-21 03:45:00,97.94,97.95,97.92,97.945,123764140.0
2005-10-21 03:50:00,97.935,97.947,97.92,97.93,204260163.0
2005-10-21 03:55:00,97.92,97.954,97.915,97.94,275864158.0
2005-10-21 04:00:00,97.94,97.95,97.925,97.94,85825469.0
2005-10-21 04:05:00,97.92,97.94,97.91,97.94,176999794.0
2005-10-21 04:10:00,97.94,97.955,97.932,97.94,148585983.0
2005-10-21 04:15:00,97.945,97.95,97.933,97.95,45818245.0
2005-10-21 04:20:00,97.95,97.998,97.941,97.998,205376466.0
2005-10-21 04:25:00,97.993,98.1,97.955,98.1,240436161.0
2005-10-21 04:30:00,98.095,98.095,98.03,98.035,284274572.0
2005-10-21 04:35:00,98.045,98.107,98.045,98.075,113165192.0
2005-10-21 04:40:00,98.08,98.08,97.987,97.99,244369280.0
2005-10-21 04:45:00,97.98,98.01,97.945,97.95,162935622.0
2005-10-21 04:50:00,97.955,97.995,97.935,97.995,137236113.0
2005-10-21 04:55:00,97.983,97.991,97.915,97.923,333602419.0
2005-10-21 05:00:00,97.923,97.975,97.915,97.95,495597605.0
2005-10-21 05:05:00,97.955,97.995,97.865,97.87,1465446044.0
2005-10-21 05:10:00,97.868,97.906,97.864,97.905,298959518.0
2005-10-21 05:15:00,97.915,97.93,97.909,97.93,18958297.0
2005-10-21 05:20:00,97.92,97.965,97.92,97.93,282036884.0
2005-10-21 05:25:00,97.94,97.94,97.885,97.885,314054086.0
2005-10-21 05:30:00,97.885,97.905,97.875,97.875,404073011.0
2005-10-21 05:35:00,97.88,97.88,97.799,97.85,115463657.0
2005-10-21 05:40:00,97.85,97.875,97.83,97.875,131317217.0
2005-10-21 05:45:00,97.885,97.885,97.885,97.885,22211859.0
2005-10-21 05:50:00,97.887,97.926,97.885,97.91,41639420.0
2005-10-21 05:55:00,97.903,98.045,97.903,97.988,822476338.0
2005-10-21 06:00:00,97.992,97.992,97.96,97.98,191437534.0
2005-10-21 06:05:00,97.99,97.99,97.935,97.952,179514907.0
2005-10-21 06:10:00,97.96,98.005,97.955,98.005,229603896.0
2005-10-21 06:15:00,98.005,98.055,98.005,98.042,153467178.0
2005-10-21 06:20:00,98.04,98.067,98.025,98.045,435365500.0
2005-10-21 06:25:00,98.05,98.05,98.02,98.035,219391098.0
2005-10-21 06:30:00,98.045,98.045,97.98,98.025,367165232.0
2005-10-21 06:35:00,98.025,98.04,98.023,98.023,174493887.0
2005-10-21 06:40:00,98.02,98.043,98.02,98.04,109279739.0
2005-10-21 06:45:00,98.035,98.055,98.035,98.053,152967912.0
2005-10-21 06:50:00,98.055,98.085,98.045,98.085,437738576.0
2005-10-21 06:55:00,98.085,98.13,98.067,98.067,450938400.0
2005-10-21 07:00:00,98.08,98.095,98.058,98.063,1168239017.0
2005-10-21 07:05:00,98.06,98.067,98.015,98.035,181557158.0
2005-10-21 07:10:00,98.035,98.041,98.005,98.01,427645630.0
2005-10-21 07:15:00,98.017,98.017,97.985,98.01,216983360.0
2005-10-21 07:20:00,98.0,98.038,98.0,98.017,59120425.0
2005-10-21 07:25:00,97.975,98.02,97.975,98.015,60137450.0
2005-10-21 07:30:00,98.015,98.05,98.005,98.02,240538473.0
2005-10-21 07:35:00,98.005,98.095,98.005,98.05,553887778.0
2005-10-21 07:40:00,98.043,98.07,98.025,98.052,374160519.0
2005-10-21 07:45:00,98.057,98.075,98.051,98.075,11647939.0
2005-10-21 07:50:00,98.067,98.096,98.066,98.085,284086215.0
2005-10-21 07:55:00,98.08,98.129,98.055,98.1,449750071.0
2005-10-21 08:00:00,98.105,98.16,98.084,98.09,701954410.0
2005-10-21 08:05:00,98.08,98.125,98.072,98.125,464748627.0
2005-10-21 08:10:00,98.128,98.13,98.08,98.105,589125822.0
2005-10-21 08:15:00,98.11,98.12,98.055,98.08,493889088.0
2005-10-21 08:20:00,98.07,98.07,97.975,98.013,341489608.0
2005-10-21 08:25:00,98.02,98.042,97.983,98.018,350045924.0
2005-10-21 08:30:00,98.025,98.052,97.945,97.962,646661760.0
2005-10-21 08:35:00,97.962,97.982,97.933,97.95,328991539.0
2005-10-21 08:40:00,97.905,97.961,97.893,97.94,264454387.0
2005-10-21 08:45:00,97.945,97.975,97.935,97.963,376290622.0
2005-10-21 08:50:00,97.97,97.98,97.957,97.98,455882009.0
2005-10-21 08:55:00,97.985,98.03,97.973,98.02,245975959.0
2005-10-21 09:00:00,98.015,98.05,97.972,98.0,406531722.0
2005-10-21 09:25:00,97.995,97.995,97.88,97.905,253716624.0
2005-10-21 09:30:00,97.905,97.91,97.849,97.86,172555860.0
2005-10-21 09:35:00,97.85,97.926,97.839,97.925,1260745091.0
2005-10-21 09:40:00,97.932,97.965,97.925,97.925,266065803.0
2005-10-21 09:45:00,97.922,98.0,97.92,98.0,399266796.0
2005-10-21 09:50:00,97.995,98.029,97.971,97.972,479352322.0
2005-10-21 09:55:00,97.97,97.978,97.9,97.92,533270414.0
2005-10-21 10:00:00,97.91,97.955,97.91,97.925,607414836.0
2005-10-21 10:05:00,97.925,97.97,97.887,97.925,416424813.0
2005-10-21 10:10:00,97.93,97.942,97.855,97.895,452589300.0
2005-10-21 10:15:00,97.893,97.993,97.892,97.993,380019068.0
2005-10-21 10:20:00,97.985,98.024,97.971,97.995,514597560.0
2005-10-21 10:25:00,98.0,98.063,97.975,98.045,324033536.0
2005-10-21 10:30:00,98.047,98.068,98.01,98.015,288174612.0
2005-10-21 10:35:00,98.02,98.06,98.0,98.038,548601330.0
2005-10-21 10:40:00,98.04,98.057,98.02,98.04,343704600.0
2005-10-21 10:45:00,98.04,98.04,97.949,98.02,1054067027.0
2005-10-21 10:50:00,98.015,98.047,98.012,98.025,471287790.0
2005-10-21 10:55:00,97.985,98.016,97.962,97.985,455046940.0
2005-10-21 11:00:00,97.975,98.015,97.942,97.98,396809084.0
2005-10-21 11:05:00,97.995,98.008,97.92,97.92,276180057.0
2005-10-21 11:10:00,97.925,97.943,97.9,97.9,173354343.0
2005-10-21 11:15:00,97.915,97.94,97.845,97.845,377770370.0
2005-10-21 11:20:00,97.845,97.885,97.83,97.835,984704790.0
2005-10-21 11:25:00,97.833,97.865,97.833,97.865,615104529.0
2005-10-21 11:30:00,97.845,97.963,97.845,97.955,691699787.0
2005-10-21 11:35:00,97.965,98.04,97.923,98.023,404380577.0
2005-10-21 11:40:00,98.03,98.045,97.99,98.007,394776909.0
2005-10-21 11:45:00,97.98,98.015,97.977,98.005,1115416662.0
2005-10-21 11:50:00,98.015,98.08,98.01,98.04,478841547.0
2005-10-21 11:55:00,98.033,98.055,97.975,97.99,547321915.0
2005-10-21 12:00:00,97.99,98.016,97.98,97.987,196683695.0
2005-10-21 12:05:00,97.985,98.089,97.985,98.077,196690189.0
2005-10-21 12:10:00,98.075,98.088,98.025,98.063,643081216.0
2005-10-21 12:15:00,98.075,98.105,98.049,98.08,440815104.0
2005-10-21 12:20:00,98.075,98.088,98.03,98.04,401578738.0
2005-10-21 12:25:00,98.04,98.095,98.015,98.062,386206908.0
2005-10-21 12:30:00,98.07,98.085,98.023,98.023,253575305.0
2005-10-21 12:35:00,98.022,98.087,98.022,98.085,252949951.0
2005-10-21 12:40:00,98.065,98.075,98.045,98.055,484566471.0
2005-10-21 12:45:00,98.055,98.107,98.035,98.035,543807795.0
2005-10-21 12:50:00,98.04,98.07,98.038,98.065,165511834.0
2005-10-21 12:55:00,98.058,98.066,98.017,98.06,1744929638.0
2005-10-21 13:00:00,98.052,98.104,98.046,98.065,681684288.0
2005-10-21 13:10:00,98.065,98.1,98.025,98.073,348562116.0
2005-10-21 13:15:00,98.08,98.105,98.055,98.055,299910135.0
2005-10-21 13:20:00,98.045,98.06,98.006,98.01,526096424.0
2005-10-21 13:25:00,98.01,98.04,98.0,98.0,137690300.0
2005-10-21 13:30:00,98.02,98.031,97.96,97.985,539597964.0
2005-10-21 13:35:00,97.995,98.005,97.957,97.975,110925470.0
2005-10-21 13:40:00,97.98,97.98,97.933,97.933,362095521.0
2005-10-21 13:45:00,97.93,97.975,97.925,97.973,369095657.0
2005-10-21 13:50:00,97.965,98.03,97.93,98.01,1284691062.0
2005-10-21 13:55:00,98.0,98.065,97.98,98.03,792828742.0
2005-10-21 14:00:00,98.03,98.065,98.01,98.02,805547147.0
2005-10-21 14:05:00,98.02,98.02,97.962,97.975,601814911.0
2005-10-21 14:10:00,97.975,98.02,97.93,98.02,1523384095.0
2005-10-21 14:15:00,98.03,98.045,98.0,98.01,1786062153.0
2005-10-21 14:20:00,98.003,98.047,98.003,98.02,555708773.0
2005-10-21 14:25:00,98.02,98.07,98.018,98.02,335067121.0
2005-10-21 14:30:00,98.03,98.03,97.933,97.98,1281040999.0
2005-10-21 14:35:00,97.985,98.025,97.945,97.983,402045093.0
2005-10-21 14:40:00,98.0,98.018,97.95,97.95,452231635.0
2005-10-21 14:45:00,97.953,97.988,97.92,97.94,766098445.0
2005-10-21 14:50:00,97.933,97.98,97.915,97.93,331549810.0
2005-10-21 14:55:00,97.935,97.95,97.847,97.855,539064097.0
2005-10-21 15:00:00,97.853,97.865,97.77,97.772,1069288252.0
2005-10-21 15:05:00,97.77,97.813,97.692,97.71,335109158.0
2005-10-21 15:10:00,97.703,97.74,97.7,97.7,457929342.0
2005-10-21 15:15:00,97.715,97.727,97.65,97.66,300325320.0
2005-10-21 15:20:00,97.65,97.69,97.61,97.69,534495376.0
2005-10-21 15:25:00,97.675,97.71,97.64,97.655,304610451.0
2005-10-21 15:30:00,97.647,97.68,97.625,97.665,388777648.0
2005-10-21 15:35:00,97.65,97.705,97.64,97.665,690299862.0
2005-10-21 15:40:00,97.675,97.705,97.655,97.663,740486999.0
2005-10-21 15:45:00,97.655,97.685,97.64,97.645,483284614.0
2005-10-21 15:50:00,97.65,97.703,97.585,97.585,404269111.0
2005-10-21 15:55:00,97.585,97.69,97.575,97.68,418572271.0
2005-10-21 16:00:00,97.68,97.706,97.64,97.697,376330688.0
2005-10-21 16:05:00,97.705,97.77,97.697,97.735,474644855.0
2005-10-21 16:10:00,97.75,97.8,97.723,97.785,293161782.0
2005-10-21 16:15:00,97.795,97.795,97.72,97.75,201346479.0
2005-10-21 16:20:00,97.755,97.755,97.665,97.702,629569776.0
2005-10-21 16:25:00,97.7,97.74,97.651,97.72,546037707.0
2005-10-21 16:30:00,97.72,97.755,97.676,97.68,290220870.0
2005-10-21 16:35:00,97.695,97.715,97.66,97.71,414190702.0
2005-10-21 16:40:00,97.697,97.706,97.635,97.635,1410801625.0
2005-10-21 16:45:00,97.648,97.715,97.6,97.69,345723329.0
2005-10-21 16:50:00,97.683,97.77,97.683,97.71,584941435.0
2005-10-21 16:55:00,97.71,97.727,97.66,97.685,351708901.0
2005-10-21 17:00:00,97.68,97.735,97.652,97.72,353837380.0
2005-10-21 17:05:00,97.723,97.752,97.69,97.71,568768071.0
2005-10-21 17:10:00,97.715,97.84,97.715,97.793,323659301.0
2005-10-21 17:15:00,97.795,97.83,97.765,97.78,706725688.0
2005-10-21 17:20:00,97.795,97.83,97.737,97.79,238942476.0
2005-10-21 17:25:00,97.795,97.815,97.772,97.775,643509095.0
2005-10-21 17:30:00,97.785,97.787,97.705,97.73,777538947.0
2005-10-21 17:35:00,97.732,97.81,97.732,97.747,365990526.0
2005-10-21 17:40:00,97.75,97.77,97.72,97.735,227115784.0
2005-10-21 17:45:00,97.735,97.766,97.715,97.765,511903976.0
2005-10-21 17:50:00,97.757,97.85,97.753,97.805,332603155.0
2005-10-21 17:55:00,97.82,97.858,97.785,97.85,347172950.0
2005-10-21 18:00:00,97.855,97.855,97.787,97.83,749020029.0
2005-10-21 18:05:00,97.82,97.85,97.795,97.83,999331689.0
2005-10-21 18:10:00,97.823,97.845,97.81,97.82,584598851.0
2005-10-21 18:15:00,97.825,97.93,97.82,97.882,372912489.0
2005-10-21 18:20:00,97.88,97.9,97.835,97.872,517958827.0
2005-10-21 18:25:00,97.88,97.91,97.845,97.845,487055121.0
2005-10-21 18:30:00,97.863,97.915,97.844,97.87,459619915.0
2005-10-21 18:35:00,97.872,97.872,97.845,97.853,430329507.0
2005-10-21 18:40:00,97.84,97.877,97.833,97.872,831631416.0
2005-10-21 18:45:00,97.88,97.922,97.85,97.89,512512269.0
2005-10-21 18:50:00,97.89,97.89,97.859,97.872,477106665.0
2005-10-21 18:55:00,97.875,97.915,97.835,97.875,300367781.0
2005-10-21 19:00:00,97.883,97.883,97.815,97.84,361131053.0
2005-10-21 19:05:00,97.84,97.84,97.8,97.81,1539413534.0
2005-10-21 19:10:00,97.81,97.845,97.8,97.82,604218155.0
2005-10-21 19:15:00,97.813,97.819,97.753,97.795,248840017.0
2005-10-21 19:20:00,97.795,97.805,97.722,97.735,354700331.0
2005-10-21 19:25:00,97.733,97.79,97.702,97.765,611920046.0
2005-10-21 19:30:00,97.738,97.752,97.72,97.733,697618832.0
2005-10-21 19:35:00,97.73,97.754,97.727,97.74,272077050.0
2005-10-21 19:40:00,97.743,97.763,97.675,97.675,265116865.0
2005-10-21 19:45:00,97.695,97.695,97.595,97.63,452009220.0
2005-10-21 19:50:00,97.615,97.625,97.57,97.603,331784267.0
2005-10-21 19:55:00,97.605,97.665,97.605,97.66,516728354.0
2005-10-21 20:00:00,97.635,97.666,97.63,97.655,998188798.0
2005-10-21 20:05:00,97.645,97.7,97.645,97.685,253869542.0
2005-10-21 20:10:00,97.685,97.72,97.675,97.685,956810451.0
2005-10-21 20:15:00,97.69,97.79,97.69,97.77,384642587.0
2005-10-21 20:20:00,97.755,97.8,97.725,97.735,342947981.0
2005-10-21 20:25:00,97.743,97.79,97.743,97.79,134544230.0
2005-10-21 20:30:00,97.783,97.81,97.77,97.795,138736616.0
2005-10-21 20:35:00,97.795,97.8,97.775,97.793,426475824.0
2005-10-21 20:40:00,97.79,97.79,97.75,97.752,90303066.0
2005-10-21 20:45:00,97.76,97.762,97.716,97.74,850873335.0
2005-10-21 20:50:00,97.743,97.76,97.72,97.72,446991322.0
2005-10-21 20:55:00,97.72,97.735,97.67,97.69,595656112.0
2005-10-21 21:00:00,97.685,97.7,97.65,97.675,352491937.0
2005-10-21 21:05:00,97.675,97.688,97.655,97.683,298232873.0
2005-10-21 21:10:00,97.68,97.69,97.658,97.665,478208491.0
2005-10-21 21:15:00,97.67,97.689,97.605,97.605,149930686.0
2005-10-21 21:20:00,97.6,97.633,97.6,97.62,167307171.0
2005-10-21 21:25:00,97.615,97.615,97.543,97.57,132062031.0
2005-10-21 21:30:00,97.57,97.58,97.55,97.553,204736879.0
2005-10-21 21:35:00,97.565,97.565,97.505,97.515,102233221.0
2005-10-21 21:40:00,97.51,97.545,97.503,97.533,324999788.0
2005-10-21 21:45:00,97.535,97.565,97.535,97.54,909615035.0
2005-10-21 21:50:00,97.54,97.564,97.532,97.555,446043286.0
2005-10-21 21:55:00,97.55,97.56,97.5,97.515,197561511.0
2005-10-21 22:00:00,97.52,97.54,97.51,97.528,476511049.0
2005-10-21 22:05:00,97.525,97.555,97.525,97.555,27698732.0
2005-10-21 22:10:00,97.545,97.598,97.545,97.593,247412931.0
2005-10-21 22:15:00,97.582,97.623,97.582,97.595,216554456.0
2005-10-21 22:20:00,97.6,97.622,97.553,97.577,321719820.0
2005-10-21 22:25:00,97.583,97.583,97.53,97.55,408267480.0
2005-10-21 22:30:00,97.543,97.555,97.54,97.545,269062999.0
2005-10-21 22:35:00,97.565,97.565,97.505,97.52,215712690.0
2005-10-21 22:40:00,97.523,97.575,97.523,97.558,294752270.0
2005-10-21 22:45:00,97.56,97.575,97.552,97.565,372448736.0
2005-10-21 22:50:00,97.557,97.574,97.545,97.545,158345092.0
2005-10-24 01:00:00,97.545,97.62,97.545,97.605,161951605.0
2005-10-24 01:05:00,97.605,97.61,97.577,97.577,360537404.0
2005-10-24 01:10:00,97.58,97.603,97.55,97.6,250006309.0
2005-10-24 01:15:00,97.593,97.593,97.559,97.56,191449814.0
2005-10-24 01:20:00,97.57,97.59,97.57,97.59,669290970.0
2005-10-24 01:25:00,97.595,97.635,97.585,97.615,560130972.0
2005-10-24 01:30:00,97.613,97.64,97.605,97.63,371966646.0
2005-10-24 01:35:00,97.635,97.67,97.628,97.628,481593600.0
2005-10-24 01:40:00,97.62,97.665,97.603,97.623,480195061.0
2005-10-24 01:45:00,97.615,97.64,97.6,97.635,787901241.0
2005-10-24 01:50:00,97.63,97.63,97.572,97.625,709021916.0
2005-10-24 01:55:00,97.635,97.7,97.625,97.685,269738679.0
2005-10-24 02:00:00,97.685,97.688,97.643,97.655,271413579.0
2005-10-24 02:05:00,97.645,97.683,97.615,97.66,690433035.0
2005-10-24 02:10:00,97.665,97.713,97.665,97.713,538604716.0
2005-10-24 02:15:00,97.713,97.723,97.675,97.695,336472453.0
2005-10-24 02:20:00,97.688,97.688,97.646,97.655,485998318.0
2005-10-24 02:25:00,97.655,97.673,97.645,97.673,278735872.0
2005-10-24 02:30:00,97.665,97.685,97.64,97.665,544147668.0
2005-10-24 02:35:00,97.657,97.66,97.63,97.65,693148034.0
2005-10-24 02:40:00,97.64,97.655,97.625,97.643,224604437.0
2005-10-24 02:45:00,97.65,97.695,97.622,97.695,272671102.0
2005-10-24 02:50:00,97.677,97.725,97.677,97.725,353843184.0
2005-10-24 02:55:00,97.725,97.733,97.67,97.688,356713823.0
2005-10-24 03:00:00,97.7,97.705,97.673,97.695,379996134.0
2005-10-24 03:05:00,97.685,97.731,97.685,97.71,404932101.0
2005-10-24 03:10:00,97.71,97.712,97.698,97.712,203578821.0
2005-10-24 03:15:00,97.675,97.731,97.675,97.678,226658166.0
2005-10-24 03:20:00,97.677,97.693,97.637,97.658,389620170.0
2005-10-24 03:25:00,97.655,97.673,97.635,97.653,91484485.0
2005-10-24 03:30:00,97.66,97.69,97.65,97.69,267506900.0
2005-10-24 03:35:00,97.685,97.69,97.655,97.655,106020562.0
2005-10-24 03:40:00,97.65,97.676,97.64,97.64,109992350.0
2005-10-24 03:45:00,97.645,97.689,97.645,97.68,461024738.0
2005-10-24 03:50:00,97.67,97.68,97.61,97.67,650187193.0
2005-10-24 03:55:00,97.625,97.704,97.625,97.672,107068337.0
2005-10-24 04:00:00,97.685,97.69,97.666,97.68,276676561.0
2005-10-24 04:05:00,97.67,97.7,97.665,97.695,216387870.0
2005-10-24 04:10:00,97.7,97.725,97.675,97.71,283034168.0
2005-10-24 04:15:00,97.715,97.739,97.685,97.685,187839154.0
2005-10-24 04:20:00,97.685,97.702,97.679,97.68,353744381.0
2005-10-24 04:25:00,97.675,97.687,97.67,97.68,143452053.0
2005-10-24 04:30:00,97.685,97.703,97.655,97.655,193215886.0
2005-10-24 04:35:00,97.665,97.685,97.665,97.685,291336073.0
2005-10-24 04:40:00,97.69,97.705,97.683,97.683,144975059.0
2005-10-24 04:45:00,97.69,97.695,97.655,97.655,213556235.0
2005-10-24 04:50:00,97.66,97.665,97.641,97.665,56297964.0
2005-10-24 04:55:00,97.665,97.673,97.64,97.64,172937760.0
2005-10-24 05:00:00,97.645,97.665,97.62,97.62,56620995.0
2005-10-24 05:05:00,97.625,97.643,97.625,97.627,153068867.0
2005-10-24 05:10:00,97.635,97.648,97.63,97.635,385683032.0
2005-10-24 05:15:00,97.64,97.655,97.63,97.633,219114496.0
2005-10-24 05:20:00,97.63,97.656,97.628,97.65,229047321.0
2005-10-24 05:25:00,97.635,97.668,97.623,97.623,342894299.0
2005-10-24 05:30:00,97.63,97.643,97.592,97.625,263811526.0
2005-10-24 05:35:00,97.627,97.65,97.61,97.64,253194258.0
2005-10-24 05:40:00,97.635,97.66,97.635,97.643,100229808.0
2005-10-24 05:45:00,97.653,97.66,97.635,97.635,211961377.0
2005-10-24 05:50:00,97.655,97.659,97.635,97.655,76984898.0
2005-10-24 05:55:00,97.65,97.675,97.643,97.66,686667656.0
2005-10-24 06:00:00,97.665,97.685,97.66,97.665,56736566.0
2005-10-24 06:05:00,97.675,97.68,97.655,97.68,94516652.0
2005-10-24 06:10:00,97.67,97.685,97.66,97.66,879017091.0
2005-10-24 06:15:00,97.653,97.676,97.64,97.653,225725050.0
2005-10-24 06:20:00,97.655,97.69,97.615,97.655,275208408.0
2005-10-24 06:25:00,97.655,97.66,97.648,97.657,66343362.0
2005-10-24 06:30:00,97.66,97.665,97.643,97.66,203871792.0
2005-10-24 06:35:00,97.66,97.663,97.625,97.64,211368862.0
2005-10-24 06:40:00,97.655,97.655,97.605,97.64,56131955.0
2005-10-24 06:45:00,97.635,97.653,97.61,97.62,133486568.0
2005-10-24 06:50:00,97.623,97.665,97.613,97.665,303631765.0
2005-10-24 06:55:00,97.665,97.665,97.645,97.66,157154689.0
2005-10-24 07:00:00,97.66,97.665,97.61,97.63,592126228.0
2005-10-24 07:05:00,97.63,97.646,97.59,97.61,353745060.0
2005-10-24 07:10:00,97.605,97.631,97.592,97.61,419333923.0
2005-10-24 07:15:00,97.602,97.63,97.6,97.63,188524267.0
2005-10-24 07:20:00,97.623,97.65,97.602,97.625,373553466.0
2005-10-24 07:25:00,97.635,97.635,97.61,97.623,108534231.0
2005-10-24 07:30:00,97.63,97.637,97.618,97.635,118853094.0
2005-10-24 07:35:00,97.625,97.658,97.625,97.625,318297824.0
2005-10-24 07:40:00,97.63,97.654,97.629,97.63,400391710.0
2005-10-24 07:45:00,97.625,97.645,97.62,97.625,923765438.0
2005-10-24 07:50:00,97.625,97.66,97.625,97.655,316943169.0
2005-10-24 07:55:00,97.665,97.672,97.63,97.655,970102295.0
2005-10-24 08:00:00,97.66,97.66,97.585,97.585,503382465.0
2005-10-24 08:05:00,97.583,97.6,97.546,97.575,327707137.0
2005-10-24 08:10:00,97.59,97.59,97.445,97.525,470436274.0
2005-10-24 08:15:00,97.505,97.532,97.425,97.483,256157390.0
2005-10-24 08:20:00,97.48,97.545,97.48,97.49,253192640.0
2005-10-24 08:25:00,97.493,97.525,97.45,97.458,679113769.0
2005-10-24 08:30:00,97.475,97.483,97.412,97.463,616595002.0
2005-10-24 08:35:00,97.465,97.543,97.435,97.465,360893190.0
2005-10-24 08:40:00,97.465,97.54,97.452,97.483,259374491.0
2005-10-24 08:45:00,97.49,97.54,97.467,97.53,584342526.0
2005-10-24 08:50:00,97.53,97.53,97.475,97.49,1601177460.0
2005-10-24 08:55:00,97.49,97.54,97.465,97.523,386536042.0
2005-10-24 09:00:00,97.515,97.545,97.492,97.525,307591605.0
2005-10-24 09:05:00,97.522,97.545,97.489,97.53,523143496.0
2005-10-24 09:10:00,97.53,97.56,97.492,97.56,542849982.0
2005-10-24 09:15:00,97.562,97.58,97.537,97.56,838549901.0
2005-10-24 09:20:00,97.573,97.575,97.502,97.502,422471463.0
2005-10-24 09:25:00,97.5,97.535,97.463,97.463,432905921.0
2005-10-24 09:30:00,97.455,97.47,97.415,97.46,480390334.0
2005-10-24 09:35:00,97.442,97.479,97.4,97.41,504332347.0
2005-10-24 09:40:00,97.412,97.44,97.365,97.425,362787600.0
2005-10-24 09:45:00,97.42,97.465,97.407,97.443,554677660.0
2005-10-24 09:50:00,97.45,97.523,97.45,97.5,992396944.0
2005-10-24 09:55:00,97.51,97.542,97.493,97.525,716143621.0
2005-10-24 10:00:00,97.52,97.579,97.52,97.56,332899542.0
2005-10-24 10:05:00,97.555,97.582,97.547,97.547,321529055.0
2005-10-24 10:10:00,97.555,97.561,97.53,97.555,523255127.0
2005-10-24 10:15:00,97.555,97.6,97.555,97.6,227993719.0
2005-10-24 10:20:00,97.597,97.606,97.556,97.562,370858223.0
2005-10-24 10:25:00,97.56,97.601,97.56,97.565,793629265.0
2005-10-24 10:30:00,97.555,97.59,97.552,97.575,620642528.0
2005-10-24 10:35:00,97.57,97.57,97.509,97.515,243680702.0
2005-10-24 10:40:00,97.51,97.518,97.465,97.465,681239019.0
2005-10-24 10:45:00,97.483,97.483,97.417,97.435,334237198.0
2005-10-24 10:50:00,97.43,97.48,97.423,97.443,547622636.0
2005-10-24 10:55:00,97.44,97.47,97.43,97.43,339494103.0
2005-10-24 11:00:00,97.435,97.442,97.35,97.35,346281706.0
2005-10-24 11:05:00,97.35,97.355,97.3,97.303,575185406.0
2005-10-24 11:10:00,97.31,97.345,97.305,97.318,360104829.0
2005-10-24 11:15:00,97.315,97.335,97.287,97.287,1460915156.0
2005-10-24 11:20:00,97.3,97.336,97.293,97.325,421259102.0
2005-10-24 11:25:00,97.31,97.325,97.266,97.28,280072456.0
2005-10-24 11:30:00,97.28,97.286,97.195,97.25,543109504.0
2005-10-24 11:35:00,97.252,97.275,97.252,97.275,571664333.0
2005-10-24 11:40:00,97.265,97.276,97.23,97.275,197808531.0
2005-10-24 11:45:00,97.265,97.275,97.243,97.25,289243149.0
2005-10-24 11:50:00,97.245,97.245,97.175,97.225,464881800.0
2005-10-24 11:55:00,97.235,97.26,97.211,97.24,388100086.0
2005-10-24 12:00:00,97.24,97.27,97.237,97.245,407966735.0
2005-10-24 12:05:00,97.235,97.245,97.2,97.22,422862084.0
2005-10-24 12:10:00,97.215,97.217,97.175,97.175,484905240.0
2005-10-24 12:15:00,97.183,97.205,97.08,97.105,731299571.0
2005-10-24 12:20:00,97.095,97.14,97.07,97.09,695005455.0
2005-10-24 12:25:00,97.095,97.105,97.005,97.047,385530485.0
2005-10-24 12:30:00,97.055,97.098,97.03,97.075,302158132.0
2005-10-24 12:35:00,97.07,97.11,97.05,97.1,513415685.0
2005-10-24 12:40:00,97.1,97.1,97.035,97.065,313009485.0
2005-10-24 12:45:00,97.06,97.077,97.025,97.033,439322466.0
2005-10-24 12:50:00,97.03,97.08,97.008,97.08,319448263.0
2005-10-24 12:55:00,97.072,97.125,97.072,97.083,1075895351.0
2005-10-24 13:00:00,97.085,97.1,97.06,97.09,450829613.0
2005-10-24 13:05:00,97.09,97.09,97.047,97.063,332988945.0
2005-10-24 13:10:00,97.07,97.1,97.06,97.083,736006410.0
2005-10-24 13:15:00,97.08,97.097,97.03,97.04,445648479.0
2005-10-24 13:20:00,97.033,97.069,97.005,97.03,387271317.0
2005-10-24 13:25:00,97.03,97.06,97.0,97.06,1302889822.0
2005-10-24 13:30:00,97.05,97.095,97.03,97.07,326176845.0
2005-10-24 13:35:00,97.07,97.08,97.032,97.043,546922799.0
2005-10-24 13:40:00,97.05,97.073,97.028,97.05,1792652965.0
2005-10-24 13:45:00,97.04,97.08,97.04,97.065,1460698254.0
2005-10-24 13:50:00,97.055,97.105,97.045,97.08,638761295.0
2005-10-24 13:55:00,97.08,97.11,97.04,97.06,804287385.0
2005-10-24 14:00:00,97.06,97.096,97.06,97.08,821832262.0
2005-10-24 14:05:00,97.07,97.11,97.035,97.075,875504701.0
2005-10-24 14:10:00,97.083,97.1,97.029,97.06,467549573.0
2005-10-24 14:15:00,97.063,97.075,97.03,97.04,460593666.0
2005-10-24 14:20:00,97.035,97.155,97.035,97.145,777016519.0
2005-10-24 14:25:00,97.145,97.145,97.07,97.09,540168897.0
2005-10-24 14:30:00,97.08,97.102,97.063,97.07,383981898.0
2005-10-24 14:35:00,97.07,97.125,97.031,97.065,510591926.0
2005-10-24 14:40:00,97.075,97.087,97.023,97.04,289041355.0
2005-10-24 14:45:00,97.023,97.04,96.985,96.985,325763678.0
2005-10-24 14:50:00,96.985,97.012,96.939,96.97,433410238.0
2005-10-24 14:55:00,96.975,96.998,96.93,96.952,666646036.0
2005-10-24 15:00:00,96.95,96.991,96.938,96.938,1796716660.0
2005-10-24 15:05:00,96.945,96.95,96.89,96.9,250966430.0
2005-10-24 15:10:00,96.895,96.925,96.865,96.925,552715872.0
2005-10-24 15:15:00,96.925,97.015,96.919,96.955,476347891.0
2005-10-24 15:20:00,96.955,96.955,96.91,96.942,378859994.0
2005-10-24 15:25:00,96.943,97.053,96.943,97.02,255777742.0
2005-10-24 15:30:00,97.012,97.095,96.988,97.0,385905453.0
2005-10-24 15:35:00,97.0,97.025,96.98,96.995,395109429.0
2005-10-24 15:40:00,97.0,97.011,96.925,96.925,448586932.0
2005-10-24 15:45:00,96.913,96.948,96.88,96.885,670702063.0
2005-10-24 15:50:00,96.887,96.892,96.833,96.845,226537695.0
2005-10-24 15:55:00,96.847,96.855,96.8,96.82,218261344.0
2005-10-24 16:00:00,96.82,96.828,96.772,96.823,545411503.0
2005-10-24 16:05:00,96.83,96.872,96.803,96.845,463052848.0
2005-10-24 16:10:00,96.835,96.915,96.825,96.89,1120213103.0
2005-10-24 16:15:00,96.897,96.916,96.849,96.89,363539465.0
2005-10-24 16:20:00,96.89,96.98,96.88,96.925,401248511.0
2005-10-24 16:25:00,96.915,96.94,96.879,96.905,660577731.0
2005-10-24 16:30:00,96.915,96.941,96.913,96.923,701574923.0
2005-10-24 16:35:00,96.925,96.965,96.915,96.955,932160836.0
2005-10-24 16:40:00,96.95,97.02,96.905,96.955,313029817.0
2005-10-24 16:45:00,96.94,96.955,96.932,96.935,276484570.0
2005-10-24 16:50:00,96.93,96.955,96.924,96.945,273823270.0
2005-10-24 16:55:00,96.95,96.97,96.905,96.915,411501606.0
2005-10-24 17:00:00,96.925,96.925,96.845,96.845,468868643.0
2005-10-24 17:05:00,96.885,96.965,96.88,96.945,697155498.0
2005-10-24 17:10:00,96.95,97.03,96.91,97.03,1138275036.0
2005-10-24 17:15:00,97.03,97.037,96.965,97.03,433419638.0
2005-10-24 17:20:00,97.028,97.075,97.023,97.05,581013007.0
2005-10-24 17:25:00,97.045,97.08,96.997,97.017,333654689.0
2005-10-24 17:30:00,97.015,97.045,96.955,96.97,332594747.0
2005-10-24 17:35:00,96.965,97.03,96.939,96.975,536503534.0
2005-10-24 17:40:00,96.983,96.993,96.95,96.963,637774060.0
2005-10-24 17:45:00,96.955,97.052,96.955,96.99,820948593.0
2005-10-24 17:50:00,96.975,97.0,96.925,96.935,414845935.0
2005-10-24 17:55:00,96.945,96.945,96.79,96.85,589036746.0
2005-10-24 18:00:00,96.82,96.865,96.762,96.84,578969510.0
2005-10-24 18:05:00,96.842,96.915,96.842,96.895,495007394.0
2005-10-24 18:10:00,96.9,96.97,96.864,96.932,395818406.0
2005-10-24 18:15:00,96.935,97.005,96.935,96.962,289159714.0
2005-10-24 18:20:00,96.965,97.025,96.935,97.0,1311120870.0
2005-10-24 18:25:00,97.01,97.06,97.008,97.05,213984931.0
2005-10-24 18:30:00,97.035,97.07,97.005,97.07,382364555.0
2005-10-24 18:35:00,97.053,97.075,96.943,96.943,614373485.0
2005-10-24 18:40:00,96.95,97.003,96.935,96.995,365108770.0
2005-10-24 18:45:00,96.995,97.019,96.972,96.98,430864987.0
2005-10-24 18:50:00,96.985,97.042,96.948,97.003,281587978.0
2005-10-24 18:55:00,97.01,97.058,97.005,97.055,415192939.0
2005-10-24 19:00:00,97.07,97.118,97.07,97.075,664400886.0
2005-10-24 19:05:00,97.07,97.175,97.07,97.152,462756433.0
2005-10-24 19:10:00,97.153,97.245,97.125,97.165,482980286.0
2005-10-24 19:15:00,97.16,97.19,97.1,97.135,261681297.0
2005-10-24 19:20:00,97.17,97.233,97.17,97.222,316078817.0
2005-10-24 19:25:00,97.222,97.265,97.222,97.245,652973493.0
2005-10-24 19:30:00,97.258,97.265,97.221,97.24,347399151.0
2005-10-24 19:35:00,97.233,97.235,97.173,97.19,340169072.0
2005-10-24 19:40:00,97.2,97.223,97.138,97.17,495472536.0
2005-10-24 19:45:00,97.165,97.17,97.097,97.12,784132218.0
2005-10-24 19:50:00,97.115,97.18,97.115,97.18,459287772.0
2005-10-24 19:55:00,97.18,97.201,97.16,97.185,697963521.0
2005-10-24 20:00:00,97.18,97.188,97.124,97.17,432574975.0
2005-10-24 20:05:00,97.175,97.18,97.13,97.17,535639195.0
2005-10-24 20:10:00,97.155,97.181,97.148,97.175,993608049.0
2005-10-24 20:15:00,97.172,97.254,97.172,97.223,362462495.0
2005-10-24 20:20:00,97.24,97.24,97.175,97.175,563170655.0
2005-10-24 20:25:00,97.18,97.24,97.18,97.215,264522150.0
2005-10-24 20:30:00,97.215,97.277,97.205,97.215,306991448.0
2005-10-24 20:35:00,97.255,97.255,97.215,97.24,409993644.0
2005-10-24 20:40:00,97.25,97.274,97.24,97.257,224768025.0
2005-10-24 20:45:00,97.25,97.263,97.231,97.255,599833404.0
2005-10-24 20:50:00,97.26,97.26,97.237,97.24,171718284.0
2005-10-24 20:55:00,97.243,97.3,97.235,97.29,1153375546.0
2005-10-24 21:00:00,97.267,97.295,97.232,97.245,437627283.0
2005-10-24 21:05:00,97.245,97.245,97.2,97.215,485301713.0
2005-10-24 21:10:00,97.213,97.225,97.202,97.223,255500884.0
2005-10-24 21:15:00,97.215,97.24,97.215,97.24,297784953.0
2005-10-24 21:20:00,97.233,97.263,97.233,97.245,352382235.0
2005-10-24 21:25:00,97.245,97.266,97.21,97.265,366784252.0
2005-10-24 21:30:00,97.265,97.265,97.24,97.25,402706686.0
2005-10-24 21:35:00,97.245,97.255,97.19,97.19,557351669.0
2005-10-24 21:40:00,97.192,97.222,97.166,97.195,162795117.0
2005-10-24 21:45:00,97.19,97.213,97.18,97.19,229193612.0
2005-10-24 21:50:00,97.182,97.215,97.173,97.2,296083963.0
2005-10-24 21:55:00,97.19,97.242,97.187,97.242,337606290.0
2005-10-24 22:00:00,97.248,97.29,97.242,97.29,45455004.0
2005-10-24 22:35:00,97.29,97.29,97.25,97.25,208748764.0
2005-10-24 22:40:00,97.265,97.265,97.239,97.25,176984213.0
2005-10-24 22:45:00,97.255,97.258,97.227,97.258,310902397.0
2005-10-24 22:50:00,97.26,97.307,97.257,97.305,489956171.0
2005-10-24 22:55:00,97.3,97.323,97.267,97.285,489219079.0
2005-10-24 23:30:00,97.285,97.285,97.17,97.193,132154563.0
2005-10-24 23:35:00,97.198,97.206,97.18,97.19,204769264.0
2005-10-24 23:40:00,97.18,97.205,97.178,97.205,23106613.0
2005-10-24 23:45:00,97.2,97.205,97.187,97.2,143473336.0
2005-10-24 23:55:00,97.205,97.22,97.201,97.22,29695331.0
2005-10-25 00:00:00,97.22,97.232,97.195,97.217,45075208.0
2005-10-25 00:05:00,97.22,97.245,97.195,97.21,203285841.0
2005-10-25 00:15:00,97.205,97.21,97.185,97.185,228499649.0
2005-10-25 00:20:00,97.185,97.185,97.095,97.165,354283596.0
2005-10-25 00:25:00,97.165,97.165,97.148,97.16,61596794.0
2005-10-25 00:30:00,97.16,97.22,97.148,97.182,232426645.0
2005-10-25 00:45:00,97.19,97.2,97.158,97.158,54253668.0
2005-10-25 00:50:00,97.162,97.232,97.162,97.232,669697032.0
2005-10-25 00:55:00,97.23,97.246,97.186,97.225,81728946.0
2005-10-25 01:00:00,97.235,97.258,97.218,97.258,403719629.0
2005-10-25 01:05:00,97.25,97.287,97.25,97.287,349127456.0
2005-10-25 01:10:00,97.29,97.33,97.28,97.305,390622855.0
2005-10-25 01:15:00,97.315,97.354,97.308,97.345,210147402.0
2005-10-25 01:20:00,97.345,97.38,97.333,97.37,200438727.0
2005-10-25 01:25:00,97.37,97.374,97.345,97.353,541237032.0
2005-10-25 01:30:00,97.35,97.393,97.335,97.385,805707374.0
2005-10-25 01:35:00,97.385,97.385,97.317,97.325,126556644.0
2005-10-25 01:40:00,97.335,97.365,97.33,97.35,286599136.0
2005-10-25 01:45:00,97.35,97.354,97.317,97.337,363403240.0
2005-10-25 01:50:00,97.335,97.385,97.335,97.355,603434035.0
2005-10-25 01:55:00,97.362,97.37,97.335,97.34,493723853.0
2005-10-25 02:00:00,97.34,97.373,97.335,97.342,483673930.0
2005-10-25 02:05:00,97.345,97.41,97.345,97.405,625520969.0
2005-10-25 02:10:00,97.42,97.487,97.392,97.48,628159858.0
2005-10-25 02:15:00,97.48,97.48,97.4,97.435,353824132.0
2005-10-25 02:20:00,97.425,97.43,97.393,97.402,114836767.0
2005-10-25 02:25:00,97.405,97.418,97.322,97.33,811533390.0
2005-10-25 02:30:00,97.333,97.355,97.32,97.32,519179446.0
2005-10-25 02:35:00,97.32,97.385,97.292,97.385,314466581.0
2005-10-25 02:40:00,97.378,97.378,97.326,97.355,580318608.0
2005-10-25 02:45:00,97.345,97.365,97.345,97.36,382225748.0
2005-10-25 02:50:00,97.357,97.36,97.29,97.29,369115394.0
2005-10-25 02:55:00,97.288,97.312,97.258,97.275,711268856.0
2005-10-25 03:00:00,97.265,97.285,97.208,97.25,323599756.0
2005-10-25 03:05:00,97.252,97.252,97.202,97.202,721434765.0
2005-10-25 03:10:00,97.188,97.23,97.183,97.23,101915514.0
2005-10-25 03:15:00,97.23,97.265,97.218,97.255,243885461.0
2005-10-25 03:20:00,97.263,97.267,97.21,97.22,290173730.0
2005-10-25 03:25:00,97.212,97.235,97.209,97.22,338977629.0
2005-10-25 03:30:00,97.22,97.25,97.207,97.245,141391440.0
2005-10-25 03:35:00,97.245,97.245,97.205,97.205,270401352.0
2005-10-25 03:40:00,97.215,97.218,97.139,97.19,789762955.0
2005-10-25 03:45:00,97.19,97.205,97.172,97.2,926924491.0
2005-10-25 03:50:00,97.2,97.2,97.155,97.17,902881500.0
2005-10-25 03:55:00,97.15,97.185,97.14,97.18,403356095.0
2005-10-25 04:00:00,97.18,97.197,97.15,97.185,308663339.0
2005-10-25 04:05:00,97.187,97.218,97.165,97.218,314591084.0
2005-10-25 04:10:00,97.21,97.235,97.175,97.22,308965643.0
2005-10-25 04:15:00,97.22,97.24,97.208,97.225,196998360.0
2005-10-25 04:20:00,97.24,97.25,97.218,97.218,236560237.0
2005-10-25 04:25:00,97.213,97.234,97.203,97.225,178177478.0
2005-10-25 04:30:00,97.23,97.245,97.2,97.235,503462518.0
2005-10-25 04:35:00,97.255,97.263,97.252,97.253,130371717.0
2005-10-25 04:40:00,97.25,97.269,97.238,97.245,115319935.0
2005-10-25 04:45:00,97.25,97.25,97.24,97.24,29859869.0
2005-10-25 04:50:00,97.243,97.253,97.22,97.24,156327008.0
2005-10-25 04:55:00,97.245,97.255,97.21,97.222,67504103.0
2005-10-25 05:00:00,97.235,97.235,97.195,97.2,507533314.0
2005-10-25 05:05:00,97.205,97.238,97.205,97.223,544021530.0
2005-10-25 05:10:00,97.228,97.235,97.214,97.225,271819282.0
2005-10-25 05:15:00,97.23,97.23,97.17,97.175,364292066.0
2005-10-25 05:20:00,97.17,97.213,97.16,97.17,506661304.0
2005-10-25 05:25:00,97.175,97.185,97.125,97.172,259664664.0
2005-10-25 05:30:00,97.19,97.215,97.182,97.183,618884380.0
2005-10-25 05:35:00,97.185,97.215,97.175,97.187,411455934.0
2005-10-25 05:40:00,97.175,97.205,97.17,97.195,730349377.0
2005-10-25 05:45:00,97.183,97.207,97.153,97.2,309724565.0
2005-10-25 05:50:00,97.195,97.217,97.185,97.197,739340277.0
2005-10-25 05:55:00,97.2,97.235,97.2,97.205,225632436.0
2005-10-25 06:00:00,97.212,97.228,97.205,97.22,214247583.0
2005-10-25 06:05:00,97.23,97.315,97.215,97.292,287626094.0
2005-10-25 06:10:00,97.3,97.304,97.265,97.28,147524696.0
2005-10-25 06:15:00,97.285,97.285,97.228,97.272,126007882.0
2005-10-25 06:20:00,97.27,97.285,97.253,97.275,393902790.0
2005-10-25 06:25:00,97.28,97.295,97.255,97.295,405647710.0
2005-10-25 06:30:00,97.305,97.305,97.25,97.285,365786142.0
2005-10-25 06:35:00,97.285,97.305,97.282,97.283,187051220.0
2005-10-25 06:40:00,97.29,97.323,97.275,97.305,297372696.0
2005-10-25 06:45:00,97.313,97.321,97.29,97.293,330188095.0
2005-10-25 06:50:00,97.295,97.305,97.29,97.305,291630867.0
2005-10-25 06:55:00,97.305,97.325,97.287,97.287,458695061.0
2005-10-25 07:00:00,97.3,97.325,97.25,97.253,1062591530.0
2005-10-25 07:05:00,97.25,97.275,97.22,97.26,298585518.0
2005-10-25 07:10:00,97.255,97.29,97.236,97.29,505043457.0
2005-10-25 07:15:00,97.297,97.35,97.297,97.34,176156435.0
2005-10-25 07:20:00,97.33,97.355,97.325,97.335,402256578.0
2005-10-25 07:25:00,97.295,97.347,97.295,97.325,327597294.0
2005-10-25 07:30:00,97.325,97.35,97.285,97.35,278902830.0
2005-10-25 07:35:00,97.345,97.363,97.33,97.33,518793235.0
2005-10-25 07:40:00,97.323,97.35,97.314,97.342,366863209.0
2005-10-25 07:45:00,97.345,97.398,97.326,97.355,981566848.0
2005-10-25 07:50:00,97.37,97.385,97.35,97.385,543084396.0
2005-10-25 07:55:00,97.38,97.435,97.325,97.41,437977293.0
2005-10-25 08:00:00,97.415,97.415,97.245,97.29,747490862.0
2005-10-25 08:05:00,97.29,97.33,97.272,97.305,443703394.0
2005-10-25 08:10:00,97.31,97.322,97.28,97.315,754520197.0
2005-10-25 08:15:00,97.31,97.331,97.3,97.32,511664928.0
2005-10-25 08:20:00,97.32,97.37,97.3,97.323,344251573.0
2005-10-25 08:25:00,97.33,97.345,97.3,97.318,355891202.0
2005-10-25 08:30:00,97.305,97.372,97.29,97.372,633507653.0
2005-10-25 08:35:00,97.372,97.372,97.276,97.32,330190848.0
2005-10-25 08:40:00,97.275,97.34,97.265,97.27,258142334.0
2005-10-25 08:45:00,97.275,97.327,97.252,97.313,491723192.0
2005-10-25 08:50:00,97.312,97.37,97.31,97.37,470399787.0
2005-10-25 08:55:00,97.365,97.365,97.33,97.33,652870475.0
2005-10-25 09:00:00,97.325,97.405,97.32,97.37,402729220.0
2005-10-25 09:05:00,97.363,97.395,97.32,97.395,270050420.0
2005-10-25 09:10:00,97.38,97.405,97.345,97.355,429185256.0
2005-10-25 09:15:00,97.355,97.369,97.305,97.36,335186577.0
2005-10-25 09:20:00,97.36,97.365,97.333,97.333,439181160.0
2005-10-25 09:25:00,97.34,97.382,97.295,97.295,387908785.0
2005-10-25 09:30:00,97.3,97.375,97.3,97.33,220451559.0
2005-10-25 09:35:00,97.32,97.4,97.317,97.355,1376781041.0
2005-10-25 09:40:00,97.372,97.46,97.36,97.415,269460011.0
2005-10-25 09:45:00,97.412,97.425,97.363,97.4,405737752.0
2005-10-25 09:50:00,97.395,97.421,97.39,97.412,490022049.0
2005-10-25 09:55:00,97.4,97.425,97.36,97.4,618525211.0
2005-10-25 10:00:00,97.4,97.4,97.362,97.365,584011286.0
2005-10-25 10:05:00,97.365,97.49,97.34,97.435,432445486.0
2005-10-25 10:10:00,97.45,97.452,97.353,97.375,825188994.0
2005-10-25 10:15:00,97.373,97.425,97.323,97.323,622609102.0
2005-10-25 10:20:00,97.315,97.41,97.315,97.385,556402752.0
2005-10-25 10:25:00,97.39,97.41,97.35,97.365,329889012.0
2005-10-25 10:30:00,97.367,97.39,97.278,97.315,331972094.0
2005-10-25 10:35:00,97.32,97.39,97.27,97.348,581506290.0
2005-10-25 10:40:00,97.34,97.34,97.195,97.24,414744764.0
2005-10-25 10:45:00,97.24,97.285,97.22,97.27,1063906703.0
2005-10-25 10:50:00,97.265,97.323,97.265,97.305,730392930.0
2005-10-25 10:55:00,97.265,97.375,97.265,97.355,479843151.0
2005-10-25 11:00:00,97.345,97.405,97.315,97.38,406830733.0
2005-10-25 11:05:00,97.375,97.375,97.325,97.33,286856639.0
2005-10-25 11:10:00,97.335,97.353,97.293,97.32,274459763.0
2005-10-25 11:15:00,97.335,97.355,97.285,97.355,368071524.0
2005-10-25 11:20:00,97.345,97.397,97.33,97.375,888577004.0
2005-10-25 11:25:00,97.363,97.41,97.363,97.385,701242985.0
2005-10-25 11:30:00,97.375,97.41,97.353,97.375,646658792.0
2005-10-25 11:35:00,97.385,97.385,97.325,97.33,388814800.0
2005-10-25 11:40:00,97.33,97.358,97.302,97.347,362172982.0
2005-10-25 11:45:00,97.34,97.355,97.315,97.315,1200105653.0
2005-10-25 11:50:00,97.325,97.336,97.285,97.3,458841719.0
2005-10-25 11:55:00,97.293,97.325,97.255,97.27,570681319.0
2005-10-25 12:00:00,97.27,97.32,97.268,97.287,219602168.0
2005-10-25 12:05:00,97.285,97.362,97.27,97.357,225179679.0
2005-10-25 12:10:00,97.355,97.43,97.35,97.393,701518382.0
2005-10-25 12:15:00,97.405,97.41,97.337,97.37,449651458.0
2005-10-25 12:20:00,97.365,97.416,97.355,97.39,389487914.0
2005-10-25 12:25:00,97.39,97.458,97.371,97.432,396881113.0
2005-10-25 12:30:00,97.44,97.465,97.365,97.393,259407164.0
2005-10-25 12:35:00,97.392,97.404,97.367,97.375,375119739.0
2005-10-25 12:40:00,97.365,97.385,97.335,97.345,504995307.0
2005-10-25 12:45:00,97.345,97.37,97.335,97.355,580735495.0
2005-10-25 12:50:00,97.37,97.455,97.325,97.395,255611619.0
2005-10-25 12:55:00,97.388,97.43,97.3,97.41,1798402247.0
2005-10-25 13:00:00,97.402,97.59,97.402,97.555,644118626.0
2005-10-25 13:05:00,97.55,97.565,97.49,97.505,428462296.0
2005-10-25 13:10:00,97.505,97.545,97.465,97.483,316654163.0
2005-10-25 13:15:00,97.49,97.56,97.473,97.525,281469597.0
2005-10-25 13:20:00,97.515,97.542,97.464,97.47,541416116.0
2005-10-25 13:25:00,97.47,97.505,97.47,97.48,386470127.0
2005-10-25 13:30:00,97.49,97.492,97.45,97.465,578151124.0
2005-10-25 13:35:00,97.465,97.485,97.425,97.425,836286674.0
2005-10-25 13:40:00,97.43,97.46,97.403,97.403,476274009.0
2005-10-25 13:45:00,97.4,97.415,97.337,97.363,486370372.0
2005-10-25 13:50:00,97.365,97.385,97.338,97.36,869133191.0
2005-10-25 13:55:00,97.37,97.405,97.355,97.38,797924156.0
2005-10-25 14:00:00,97.39,97.42,97.34,97.37,780097385.0
2005-10-25 14:05:00,97.37,97.37,97.312,97.325,616667792.0
2005-10-25 14:10:00,97.335,97.355,97.268,97.29,1383149430.0
2005-10-25 14:15:00,97.3,97.322,97.255,97.3,1690709381.0
2005-10-25 14:20:00,97.293,97.31,97.253,97.27,575400854.0
2005-10-25 14:25:00,97.27,97.355,97.255,97.34,352124207.0
2005-10-25 14:30:00,97.35,97.38,97.33,97.36,1277228062.0
2005-10-25 14:35:00,97.355,97.385,97.322,97.363,643973097.0
2005-10-25 14:40:00,97.37,97.445,97.318,97.42,429755655.0
2005-10-25 14:45:00,97.433,97.466,97.37,97.37,712970920.0
2005-10-25 14:50:00,97.363,97.54,97.347,97.51,331586610.0
2005-10-25 14:55:00,97.51,97.595,97.463,97.535,477651179.0
2005-10-25 15:00:00,97.533,97.572,97.47,97.572,1143782324.0
2005-10-25 15:05:00,97.56,97.625,97.512,97.53,317372948.0
2005-10-25 15:10:00,97.533,97.56,97.473,97.51,432016399.0
2005-10-25 15:15:00,97.535,97.535,97.475,97.51,304924665.0
2005-10-25 15:20:00,97.52,97.525,97.442,97.46,544593774.0
2005-10-25 15:25:00,97.445,97.505,97.445,97.495,293375979.0
2005-10-25 15:30:00,97.497,97.535,97.42,97.535,378274695.0
2005-10-25 15:35:00,97.51,97.54,97.485,97.495,722022019.0
2005-10-25 15:40:00,97.495,97.533,97.455,97.533,769724325.0
2005-10-25 15:45:00,97.525,97.562,97.495,97.555,495191833.0
2005-10-25 15:50:00,97.56,97.56,97.517,97.535,407969319.0
2005-10-25 15:55:00,97.545,97.556,97.518,97.54,395530693.0
2005-10-25 16:00:00,97.54,97.575,97.485,97.555,394726001.0
2005-10-25 16:05:00,97.545,97.592,97.5,97.535,446349624.0
2005-10-25 16:10:00,97.54,97.57,97.435,97.455,292257384.0
2005-10-25 16:15:00,97.475,97.535,97.45,97.495,206250876.0
2005-10-25 16:20:00,97.505,97.505,97.33,97.362,1010925206.0
2005-10-25 16:25:00,97.36,97.445,97.29,97.36,542170889.0
2005-10-25 16:30:00,97.36,97.415,97.325,97.38,392771856.0
2005-10-25 16:35:00,97.395,97.44,97.37,97.37,423029022.0
2005-10-25 16:40:00,97.367,97.42,97.345,97.345,1449093750.0
2005-10-25 16:45:00,97.348,97.38,97.295,97.38,347745652.0
2005-10-25 16:50:00,97.373,97.388,97.32,97.32,577742151.0
2005-10-25 16:55:00,97.32,97.375,97.31,97.345,347832990.0
2005-10-25 17:00:00,97.34,97.378,97.295,97.36,327159085.0
2005-10-25 17:05:00,97.363,97.415,97.36,97.4,551285449.0
2005-10-25 17:10:00,97.405,97.465,97.395,97.443,334106844.0
2005-10-25 17:15:00,97.425,97.47,97.415,97.47,690127464.0
2005-10-25 17:20:00,97.475,97.483,97.402,97.44,244186247.0
2005-10-25 17:25:00,97.445,97.48,97.395,97.395,601929340.0
2005-10-25 17:30:00,97.395,97.435,97.39,97.42,807341501.0
2005-10-25 17:35:00,97.412,97.46,97.387,97.407,384869836.0
2005-10-25 17:40:00,97.41,97.445,97.368,97.405,222436137.0
2005-10-25 17:45:00,97.405,97.48,97.38,97.475,534914369.0
2005-10-25 17:50:00,97.467,97.483,97.43,97.455,314005129.0
2005-10-25 17:55:00,97.46,97.5,97.445,97.5,338443680.0
2005-10-25 18:00:00,97.495,97.51,97.465,97.5,749968179.0
2005-10-25 18:05:00,97.49,97.535,97.485,97.53,1005908092.0
2005-10-25 18:10:00,97.523,97.62,97.51,97.62,521312241.0
2005-10-25 18:15:00,97.615,97.63,97.57,97.572,378569911.0
2005-10-25 18:20:00,97.57,97.62,97.51,97.52,483244490.0
2005-10-25 18:25:00,97.53,97.585,97.53,97.565,497148087.0
2005-10-25 18:30:00,97.573,97.615,97.556,97.57,408442237.0
2005-10-25 18:35:00,97.572,97.623,97.572,97.623,428413734.0
2005-10-25 18:40:00,97.62,97.693,97.603,97.642,826779377.0
2005-10-25 18:45:00,97.65,97.65,97.552,97.58,539947046.0
2005-10-25 18:50:00,97.59,97.692,97.575,97.642,515952140.0
2005-10-25 18:55:00,97.645,97.68,97.595,97.625,300925866.0
2005-10-25 19:00:00,97.633,97.682,97.615,97.64,395369293.0
2005-10-25 19:05:00,97.65,97.681,97.627,97.67,1627051360.0
2005-10-25 19:10:00,97.66,97.685,97.639,97.67,553015373.0
2005-10-25 19:15:00,97.653,97.711,97.625,97.655,268300939.0
2005-10-25 19:20:00,97.655,97.67,97.593,97.655,339861911.0
2005-10-25 19:25:00,97.653,97.671,97.599,97.645,631656561.0
2005-10-25 19:30:00,97.618,97.655,97.618,97.623,714091463.0
2005-10-25 19:35:00,97.62,97.675,97.62,97.665,185973997.0
2005-10-25 19:40:00,97.653,97.66,97.605,97.635,254986180.0
2005-10-25 19:45:00,97.655,97.661,97.63,97.64,457100178.0
2005-10-25 19:50:00,97.615,97.635,97.571,97.583,329397673.0
2005-10-25 19:55:00,97.585,97.64,97.558,97.64,524887506.0
2005-10-25 20:00:00,97.635,97.64,97.6,97.605,1004715002.0
2005-10-25 20:05:00,97.595,97.602,97.545,97.545,312258149.0
2005-10-25 20:10:00,97.545,97.605,97.545,97.575,935388797.0
2005-10-25 20:15:00,97.58,97.624,97.55,97.615,645751459.0
2005-10-25 20:20:00,97.595,97.638,97.575,97.605,380049394.0
2005-10-25 20:25:00,97.613,97.63,97.59,97.61,330439409.0
2005-10-25 20:30:00,97.603,97.652,97.603,97.635,205520980.0
2005-10-25 20:35:00,97.635,97.67,97.613,97.613,393384792.0
2005-10-25 20:40:00,97.61,97.635,97.605,97.622,188494013.0
2005-10-25 20:45:00,97.62,97.64,97.61,97.635,635565188.0
2005-10-25 20:50:00,97.63,97.665,97.615,97.64,610899783.0
2005-10-25 20:55:00,97.64,97.68,97.615,97.63,594430122.0
2005-10-25 21:00:00,97.63,97.665,97.63,97.65,319336107.0
2005-10-25 21:05:00,97.665,97.665,97.618,97.653,298699767.0
2005-10-25 21:10:00,97.65,97.696,97.635,97.665,133402932.0
2005-10-25 21:15:00,97.67,97.725,97.625,97.7,100737153.0
2005-10-25 21:20:00,97.7,97.72,97.67,97.69,212296901.0
2005-10-25 21:25:00,97.69,97.72,97.69,97.7,165505120.0
2005-10-25 21:30:00,97.675,97.765,97.675,97.735,236514337.0
2005-10-25 21:35:00,97.73,97.85,97.704,97.805,354782791.0
2005-10-25 21:40:00,97.815,97.855,97.795,97.823,290429431.0
2005-10-25 21:45:00,97.825,97.878,97.818,97.84,943597785.0
2005-10-25 21:50:00,97.85,97.875,97.832,97.875,123020241.0
2005-10-25 21:55:00,97.865,97.865,97.83,97.835,96085481.0
2005-10-25 22:00:00,97.833,97.854,97.81,97.85,359494110.0
2005-10-25 22:05:00,97.85,97.855,97.825,97.825,129141305.0
2005-10-25 22:10:00,97.825,97.89,97.825,97.873,161507910.0
2005-10-25 22:15:00,97.862,97.903,97.862,97.885,527748270.0
2005-10-25 22:20:00,97.89,97.91,97.883,97.885,128535440.0
2005-10-25 22:25:00,97.885,97.957,97.885,97.95,213026615.0
2005-10-25 22:30:00,97.943,97.97,97.934,97.945,360061998.0
2005-10-25 22:35:00,97.96,97.985,97.936,97.942,247309434.0
2005-10-25 22:40:00,97.943,97.955,97.9,97.905,320238410.0
2005-10-25 22:45:00,97.905,97.935,97.9,97.92,230496667.0
2005-10-25 22:50:00,97.907,97.93,97.905,97.915,207393964.0
2005-10-25 22:55:00,97.905,97.905,97.87,97.87,83514588.0
2005-10-25 23:30:00,97.873,97.873,97.78,97.78,260776006.0
2005-10-25 23:35:00,97.79,97.81,97.783,97.81,253105945.0
2005-10-25 23:40:00,97.81,97.83,97.78,97.795,189655768.0
2005-10-25 23:45:00,97.792,97.81,97.791,97.81,105251463.0
2005-10-25 23:50:00,97.8,97.81,97.79,97.79,107010704.0
2005-10-25 23:55:00,97.805,97.835,97.805,97.835,179418995.0
2005-10-26 00:05:00,97.83,97.86,97.822,97.835,542417847.0
2005-10-26 00:10:00,97.865,97.865,97.826,97.85,74075457.0
2005-10-26 00:15:00,97.843,97.855,97.822,97.84,65098652.0
2005-10-26 00:20:00,97.832,97.866,97.832,97.852,81519131.0
2005-10-26 00:25:00,97.86,97.86,97.83,97.85,222464979.0
2005-10-26 00:30:00,97.843,97.851,97.765,97.785,50686571.0
2005-10-26 00:35:00,97.795,97.795,97.77,97.775,176192784.0
2005-10-26 00:40:00,97.778,97.778,97.74,97.74,121817108.0
2005-10-26 00:45:00,97.732,97.765,97.732,97.765,58453036.0
2005-10-26 00:50:00,97.763,97.812,97.763,97.795,188238044.0
2005-10-26 00:55:00,97.795,97.815,97.785,97.81,323500866.0
2005-10-26 01:00:00,97.798,97.82,97.79,97.815,174263150.0
2005-10-26 01:05:00,97.8,97.816,97.8,97.815,142825446.0
2005-10-26 01:10:00,97.82,97.85,97.795,97.85,239702483.0
2005-10-26 01:15:00,97.833,97.85,97.825,97.84,106311641.0
2005-10-26 01:20:00,97.83,97.849,97.79,97.797,366297671.0
2005-10-26 01:25:00,97.805,97.816,97.773,97.795,90537537.0
2005-10-26 01:35:00,97.8,97.8,97.788,97.788,231903817.0
2005-10-26 01:40:00,97.8,97.83,97.79,97.823,425297221.0
2005-10-26 01:50:00,97.82,97.853,97.805,97.825,700517580.0
2005-10-26 01:55:00,97.835,97.845,97.822,97.84,163354009.0
2005-10-26 02:00:00,97.825,97.855,97.825,97.845,341991725.0
2005-10-26 02:05:00,97.835,97.945,97.835,97.91,693656397.0
2005-10-26 02:10:00,97.915,97.915,97.865,97.9,95743319.0
2005-10-26 02:15:00,97.893,97.925,97.851,97.86,485991610.0
2005-10-26 02:20:00,97.858,97.88,97.845,97.88,371208358.0
2005-10-26 02:25:00,97.865,97.884,97.81,97.82,502824535.0
2005-10-26 02:30:00,97.815,97.815,97.739,97.75,136781900.0
2005-10-26 02:35:00,97.747,97.77,97.675,97.77,430604706.0
2005-10-26 02:40:00,97.77,97.793,97.757,97.793,123818401.0
2005-10-26 02:45:00,97.8,97.8,97.667,97.713,314026232.0
2005-10-26 02:50:00,97.718,97.745,97.661,97.667,429148325.0
2005-10-26 02:55:00,97.675,97.735,97.675,97.735,139959916.0
2005-10-26 03:00:00,97.74,97.74,97.665,97.7,384594193.0
2005-10-26 03:05:00,97.703,97.745,97.703,97.74,750111450.0
2005-10-26 03:10:00,97.75,97.773,97.742,97.742,390726349.0
2005-10-26 03:15:00,97.75,97.773,97.691,97.708,472580653.0
2005-10-26 03:20:00,97.705,97.745,97.705,97.72,279271551.0
2005-10-26 03:25:00,97.715,97.763,97.715,97.737,45131987.0
2005-10-26 03:30:00,97.75,97.78,97.74,97.742,355952383.0
2005-10-26 03:35:00,97.742,97.76,97.73,97.743,351394263.0
2005-10-26 03:40:00,97.733,97.735,97.673,97.673,183554453.0
2005-10-26 03:45:00,97.685,97.725,97.658,97.668,123633800.0
2005-10-26 03:50:00,97.68,97.75,97.68,97.74,603410642.0
2005-10-26 03:55:00,97.73,97.785,97.685,97.785,204133189.0
2005-10-26 04:00:00,97.795,97.795,97.765,97.788,399475911.0
2005-10-26 04:05:00,97.78,97.794,97.773,97.78,177169228.0
2005-10-26 04:10:00,97.78,97.807,97.761,97.775,159904242.0
2005-10-26 04:15:00,97.775,97.79,97.75,97.77,415840067.0
2005-10-26 04:20:00,97.76,97.775,97.76,97.77,126492341.0
2005-10-26 04:25:00,97.76,97.82,97.745,97.82,244892549.0
2005-10-26 04:30:00,97.83,97.843,97.82,97.82,51052797.0
2005-10-26 04:35:00,97.825,97.825,97.79,97.803,346134835.0
2005-10-26 04:40:00,97.79,97.805,97.765,97.795,255883854.0
2005-10-26 04:45:00,97.795,97.81,97.785,97.81,17214447.0
2005-10-26 04:50:00,97.81,97.83,97.81,97.83,31328348.0
2005-10-26 04:55:00,97.825,97.89,97.803,97.855,200916404.0
2005-10-26 05:00:00,97.86,97.877,97.845,97.845,106984049.0
2005-10-26 05:05:00,97.855,97.855,97.785,97.815,154755480.0
2005-10-26 05:10:00,97.825,97.825,97.775,97.775,67923975.0
2005-10-26 05:15:00,97.78,97.78,97.76,97.77,99217371.0
2005-10-26 05:20:00,97.772,97.822,97.771,97.817,160750085.0
2005-10-26 05:25:00,97.82,97.82,97.8,97.805,66109783.0
2005-10-26 05:30:00,97.8,97.808,97.788,97.788,169701074.0
2005-10-26 05:35:00,97.785,97.816,97.785,97.8,215328513.0
2005-10-26 05:40:00,97.795,97.82,97.795,97.812,520163285.0
2005-10-26 05:45:00,97.823,97.83,97.793,97.805,124233272.0
2005-10-26 05:50:00,97.81,97.828,97.803,97.81,126578443.0
2005-10-26 05:55:00,97.81,97.825,97.797,97.825,256794811.0
2005-10-26 06:00:00,97.823,97.823,97.803,97.803,2699999.0
2005-10-26 06:05:00,97.815,97.815,97.797,97.805,94409641.0
2005-10-26 06:10:00,97.792,97.815,97.775,97.775,980931315.0
2005-10-26 06:15:00,97.772,97.785,97.755,97.785,46873346.0
2005-10-26 06:20:00,97.785,97.785,97.765,97.77,171596780.0
2005-10-26 06:25:00,97.765,97.775,97.745,97.745,113921627.0
2005-10-26 06:30:00,97.75,97.758,97.735,97.75,430711453.0
2005-10-26 06:35:00,97.745,97.76,97.745,97.76,40231463.0
2005-10-26 06:40:00,97.76,97.77,97.742,97.77,31174192.0
2005-10-26 06:45:00,97.765,97.77,97.758,97.77,50418342.0
2005-10-26 06:50:00,97.77,97.785,97.767,97.785,14399260.0
2005-10-26 06:55:00,97.77,97.795,97.769,97.78,141480471.0
2005-10-26 07:00:00,97.78,97.79,97.78,97.79,19693466.0
2005-10-26 07:05:00,97.79,97.79,97.762,97.78,206284055.0
2005-10-26 07:10:00,97.775,97.815,97.775,97.8,345297870.0
2005-10-26 07:15:00,97.802,97.822,97.79,97.82,26698450.0
2005-10-26 07:20:00,97.82,97.84,97.81,97.825,350760624.0
2005-10-26 07:25:00,97.825,97.845,97.815,97.823,201306502.0
2005-10-26 07:30:00,97.83,97.83,97.812,97.815,18693614.0
2005-10-26 07:35:00,97.795,97.819,97.745,97.745,379193398.0
2005-10-26 07:40:00,97.75,97.751,97.73,97.74,292651638.0
2005-10-26 07:45:00,97.735,97.795,97.735,97.765,835535366.0
2005-10-26 07:50:00,97.765,97.766,97.72,97.74,227160781.0
2005-10-26 07:55:00,97.745,97.77,97.726,97.765,853196423.0
2005-10-26 08:00:00,97.77,97.805,97.764,97.795,511102608.0
2005-10-26 08:05:00,97.793,97.793,97.725,97.725,262839050.0
2005-10-26 08:10:00,97.74,97.752,97.655,97.685,318210918.0
2005-10-26 08:15:00,97.665,97.743,97.632,97.723,255149156.0
2005-10-26 08:20:00,97.728,97.765,97.7,97.74,242042063.0
2005-10-26 08:25:00,97.743,97.796,97.74,97.768,710104870.0
2005-10-26 08:30:00,97.795,97.815,97.743,97.783,591885168.0
2005-10-26 08:35:00,97.785,97.81,97.725,97.745,347429939.0
2005-10-26 08:40:00,97.735,97.85,97.735,97.823,281846473.0
2005-10-26 08:45:00,97.83,97.83,97.76,97.83,583852232.0
2005-10-26 08:50:00,97.83,97.847,97.778,97.8,1690236916.0
2005-10-26 08:55:00,97.8,97.855,97.795,97.843,411867297.0
2005-10-26 09:00:00,97.835,97.875,97.79,97.875,288528662.0
2005-10-26 09:05:00,97.872,97.915,97.84,97.84,500920025.0
2005-10-26 09:10:00,97.85,97.882,97.83,97.86,505139356.0
2005-10-26 09:15:00,97.852,97.87,97.827,97.85,491035616.0
2005-10-26 09:20:00,97.873,97.91,97.805,97.852,410280338.0
2005-10-26 09:25:00,97.85,97.925,97.805,97.893,384096195.0
2005-10-26 09:30:00,97.885,97.98,97.873,97.93,481283548.0
2005-10-26 09:35:00,97.91,97.99,97.91,97.94,467422397.0
2005-10-26 09:40:00,97.942,98.055,97.942,98.03,399634329.0
2005-10-26 09:45:00,98.03,98.085,98.02,98.053,520680113.0
2005-10-26 09:50:00,98.05,98.09,98.002,98.03,1021815657.0
2005-10-26 09:55:00,98.04,98.09,98.025,98.035,796129075.0
2005-10-26 10:00:00,98.03,98.124,98.025,98.11,339075294.0
2005-10-26 10:05:00,98.105,98.16,98.02,98.027,302081294.0
2005-10-26 10:10:00,98.035,98.07,97.993,98.035,499824166.0
2005-10-26 10:15:00,98.045,98.06,97.94,97.98,232841318.0
2005-10-26 10:20:00,98.007,98.02,97.915,97.972,393817568.0
2005-10-26 10:25:00,97.97,98.04,97.97,97.995,776516380.0
2005-10-26 10:30:00,97.985,98.002,97.945,97.945,633866662.0
2005-10-26 10:35:00,97.94,97.984,97.921,97.97,198471108.0
2005-10-26 10:40:00,97.98,98.013,97.927,97.935,654985496.0
2005-10-26 10:45:00,97.943,97.96,97.899,97.915,330828550.0
2005-10-26 10:50:00,97.91,97.94,97.875,97.933,504366689.0
2005-10-26 10:55:00,97.93,97.93,97.89,97.91,323817992.0
2005-10-26 11:00:00,97.915,97.93,97.879,97.89,333707036.0
2005-10-26 11:05:00,97.89,97.91,97.865,97.905,571627869.0
2005-10-26 11:10:00,97.91,97.958,97.905,97.958,356827873.0
2005-10-26 11:15:00,97.955,98.035,97.945,98.017,1391740813.0
2005-10-26 11:20:00,98.03,98.045,97.988,97.99,386839100.0
2005-10-26 11:25:00,97.98,98.002,97.949,97.97,301797913.0
2005-10-26 11:30:00,97.97,97.995,97.932,97.94,480679001.0
2005-10-26 11:35:00,97.952,98.005,97.942,97.985,1005824724.0
2005-10-26 11:40:00,97.975,97.985,97.94,97.945,202594430.0
2005-10-26 11:45:00,97.935,97.995,97.93,97.97,236761658.0
2005-10-26 11:50:00,97.965,97.99,97.929,97.975,459716123.0
2005-10-26 11:55:00,97.985,98.03,97.965,97.98,405471815.0
2005-10-26 12:00:00,97.98,97.997,97.945,97.995,384330171.0
2005-10-26 12:05:00,97.985,98.015,97.95,97.95,420970672.0
2005-10-26 12:10:00,97.945,97.96,97.892,97.935,474523841.0
2005-10-26 12:15:00,97.943,97.965,97.933,97.945,736187202.0
2005-10-26 12:20:00,97.935,97.965,97.925,97.95,708182608.0
2005-10-26 12:25:00,97.965,97.965,97.932,97.947,368601252.0
2005-10-26 12:30:00,97.955,97.97,97.915,97.955,300733987.0
2005-10-26 12:35:00,97.96,97.965,97.923,97.94,525873030.0
2005-10-26 12:40:00,97.94,97.965,97.918,97.96,292157541.0
2005-10-26 12:45:00,97.95,98.015,97.95,98.003,428487402.0
2005-10-26 12:50:00,98.0,98.02,97.972,98.0,304587218.0
2005-10-26 12:55:00,97.982,98.01,97.943,97.943,1216958257.0
2005-10-26 13:00:00,97.945,97.996,97.898,97.92,502971601.0
2005-10-26 13:05:00,97.93,97.973,97.928,97.953,342399037.0
2005-10-26 13:10:00,97.96,97.96,97.93,97.943,561220320.0
2005-10-26 13:15:00,97.94,98.0,97.937,97.97,429759866.0
2005-10-26 13:20:00,97.963,98.1,97.94,98.085,650994937.0
2005-10-26 13:25:00,98.08,98.16,98.08,98.16,1325912406.0
2005-10-26 13:30:00,98.15,98.227,98.12,98.19,331914600.0
2005-10-26 13:35:00,98.19,98.26,98.178,98.183,564183207.0
2005-10-26 13:40:00,98.19,98.235,98.18,98.22,1693350834.0
2005-10-26 13:45:00,98.21,98.313,98.185,98.285,1362204526.0
2005-10-26 13:50:00,98.285,98.293,98.24,98.26,611592508.0
2005-10-26 13:55:00,98.26,98.293,98.225,98.28,790689389.0
2005-10-26 14:00:00,98.28,98.29,98.225,98.29,787825054.0
2005-10-26 14:05:00,98.28,98.32,98.26,98.305,837527313.0
2005-10-26 14:10:00,98.313,98.39,98.29,98.38,498089171.0
2005-10-26 14:15:00,98.373,98.38,98.295,98.37,480778616.0
2005-10-26 14:20:00,98.365,98.377,98.295,98.295,864600915.0
2005-10-26 14:25:00,98.305,98.345,98.29,98.32,569499514.0
2005-10-26 14:30:00,98.31,98.34,98.293,98.34,384936465.0
2005-10-26 14:35:00,98.35,98.36,98.315,98.345,545546888.0
2005-10-26 14:40:00,98.355,98.463,98.35,98.42,293811583.0
2005-10-26 14:45:00,98.413,98.515,98.413,98.455,331801143.0
2005-10-26 14:50:00,98.455,98.5,98.41,98.48,413639134.0
2005-10-26 14:55:00,98.485,98.523,98.467,98.482,633482197.0
2005-10-26 15:00:00,98.49,98.66,98.49,98.598,1787966960.0
2005-10-26 15:05:00,98.595,98.607,98.53,98.57,246273554.0
2005-10-26 15:10:00,98.575,98.602,98.555,98.585,588690717.0
2005-10-26 15:15:00,98.585,98.68,98.576,98.635,438869449.0
2005-10-26 15:20:00,98.645,98.78,98.645,98.772,355390743.0
2005-10-26 15:25:00,98.773,98.79,98.695,98.72,247800949.0
2005-10-26 15:30:00,98.712,98.735,98.655,98.66,390887783.0
2005-10-26 15:35:00,98.66,98.735,98.643,98.695,372613908.0
2005-10-26 15:40:00,98.7,98.72,98.655,98.685,448533116.0
2005-10-26 15:45:00,98.673,98.723,98.665,98.665,693729917.0
2005-10-26 15:50:00,98.677,98.713,98.648,98.705,235417561.0
2005-10-26 15:55:00,98.707,98.87,98.69,98.81,211007828.0
2005-10-26 16:00:00,98.81,98.843,98.765,98.773,565043338.0
2005-10-26 16:05:00,98.78,98.84,98.78,98.805,471101308.0
2005-10-26 16:10:00,98.795,98.845,98.777,98.82,1176849419.0
2005-10-26 16:15:00,98.837,98.895,98.814,98.86,353564115.0
2005-10-26 16:20:00,98.86,98.87,98.83,98.865,382737754.0
2005-10-26 16:25:00,98.855,98.89,98.769,98.785,621647823.0
2005-10-26 16:30:00,98.805,98.86,98.79,98.823,696971680.0
2005-10-26 16:35:00,98.825,98.855,98.795,98.795,874895105.0
2005-10-26 16:40:00,98.815,98.865,98.78,98.865,359432019.0
2005-10-26 16:45:00,98.85,98.895,98.82,98.865,269701122.0
2005-10-26 16:50:00,98.86,98.874,98.815,98.855,270426148.0
2005-10-26 16:55:00,98.86,99.025,98.851,99.025,403554732.0
2005-10-26 17:00:00,99.035,99.035,98.955,98.955,490838104.0
2005-10-26 17:05:00,98.995,98.995,98.935,98.935,725733569.0
2005-10-26 17:10:00,98.95,98.95,98.88,98.92,1048542500.0
2005-10-26 17:15:00,98.92,98.948,98.895,98.93,426464816.0
2005-10-26 17:20:00,98.928,98.953,98.89,98.89,573487838.0
2005-10-26 17:25:00,98.885,98.947,98.87,98.947,342248767.0
2005-10-26 17:30:00,98.945,98.99,98.905,98.96,324364985.0
2005-10-26 17:35:00,98.955,98.985,98.9,98.975,595535587.0
2005-10-26 17:40:00,98.983,99.015,98.962,98.993,624599452.0
2005-10-26 17:45:00,98.985,99.0,98.945,98.95,761963108.0
2005-10-26 17:50:00,98.935,98.965,98.905,98.955,421121864.0
2005-10-26 17:55:00,98.955,98.96,98.922,98.93,557846073.0
2005-10-26 18:00:00,98.93,98.97,98.895,98.94,619463304.0
2005-10-26 18:05:00,98.942,99.015,98.941,98.995,483834000.0
2005-10-26 18:10:00,99.0,99.04,98.98,99.012,418494656.0
2005-10-26 18:15:00,99.015,99.046,98.952,98.952,259859123.0
2005-10-26 18:20:00,98.945,98.989,98.925,98.94,1313522641.0
2005-10-26 18:25:00,98.95,98.965,98.893,98.91,214868128.0
2005-10-26 18:30:00,98.905,98.955,98.895,98.94,381816795.0
2005-10-26 18:35:00,98.933,98.995,98.927,98.96,584596824.0
2005-10-26 18:40:00,98.97,98.97,98.905,98.935,363579194.0
2005-10-26 18:45:00,98.935,98.97,98.915,98.97,443077634.0
2005-10-26 18:50:00,98.975,99.0,98.935,98.953,261807837.0
2005-10-26 18:55:00,98.96,99.01,98.92,98.925,419452627.0
2005-10-26 19:00:00,98.93,98.953,98.903,98.935,710990373.0
2005-10-26 19:05:00,98.93,98.935,98.882,98.882,486379559.0
2005-10-26 19:10:00,98.893,98.945,98.885,98.935,485323681.0
2005-10-26 19:15:00,98.93,98.947,98.885,98.885,255738259.0
2005-10-26 19:20:00,98.93,98.95,98.892,98.892,327281683.0
2005-10-26 19:25:00,98.892,98.929,98.87,98.895,625808171.0
2005-10-26 19:30:00,98.898,98.923,98.86,98.91,350349913.0
2005-10-26 19:35:00,98.903,98.925,98.863,98.92,355369590.0
2005-10-26 19:40:00,98.93,98.933,98.865,98.88,505985208.0
2005-10-26 19:45:00,98.875,98.9,98.843,98.9,651745197.0
2005-10-26 19:50:00,98.895,98.912,98.87,98.88,447108433.0
2005-10-26 19:55:00,98.89,98.89,98.845,98.875,761939640.0
2005-10-26 20:00:00,98.87,98.885,98.803,98.85,443834552.0
2005-10-26 20:05:00,98.855,98.886,98.824,98.87,563985718.0
2005-10-26 20:10:00,98.845,98.874,98.827,98.845,919898423.0
2005-10-26 20:15:00,98.842,98.899,98.842,98.873,374885786.0
2005-10-26 20:20:00,98.88,98.894,98.825,98.878,763263008.0
2005-10-26 20:25:00,98.88,98.91,98.855,98.865,267879082.0
2005-10-26 20:30:00,98.865,98.88,98.835,98.835,323846930.0
2005-10-26 20:35:00,98.875,98.962,98.855,98.95,373490445.0
2005-10-26 20:40:00,98.96,99.012,98.94,98.967,279322399.0
2005-10-26 20:45:00,98.97,99.02,98.945,98.985,509498046.0
2005-10-26 20:50:00,98.99,98.995,98.95,98.96,292344080.0
2005-10-26 20:55:00,98.963,98.987,98.925,98.97,982900884.0
2005-10-26 21:00:00,98.957,98.995,98.95,98.965,452977094.0
2005-10-26 21:05:00,98.965,98.987,98.955,98.955,464965396.0
2005-10-26 21:10:00,98.953,98.978,98.925,98.943,330795576.0
2005-10-26 21:15:00,98.935,98.955,98.923,98.93,296218638.0
2005-10-26 21:20:00,98.923,98.945,98.905,98.91,187997616.0
2005-10-26 21:25:00,98.905,98.945,98.89,98.935,471909802.0
2005-10-26 21:30:00,98.925,99.022,98.925,99.02,384487582.0
2005-10-26 21:35:00,99.015,99.015,98.953,98.96,630987943.0
2005-10-26 21:40:00,98.952,98.986,98.925,98.965,246158177.0
2005-10-26 21:45:00,98.975,99.0,98.95,98.96,307894313.0
2005-10-26 21:50:00,98.952,98.99,98.895,98.92,295078489.0
2005-10-26 21:55:00,98.9,98.935,98.9,98.922,402971301.0
2005-10-26 22:00:00,98.922,98.96,98.883,98.95,379682973.0
2005-10-26 22:05:00,98.947,98.988,98.945,98.975,752496237.0
2005-10-26 22:10:00,98.98,99.005,98.955,98.995,380902175.0
2005-10-26 22:15:00,99.005,99.035,98.979,99.015,714851441.0
2005-10-26 22:20:00,99.027,99.045,98.995,99.025,426244948.0
2005-10-26 22:25:00,99.023,99.037,99.003,99.02,603015334.0
2005-10-26 22:30:00,99.02,99.036,98.95,99.025,287895095.0
2005-10-26 22:35:00,99.02,99.04,98.962,99.0,497206007.0
2005-10-26 22:40:00,99.005,99.016,98.975,98.985,423091247.0
2005-10-26 22:45:00,98.985,99.05,98.983,99.018,368642023.0
2005-10-26 22:50:00,99.015,99.047,98.993,99.025,581758759.0
2005-10-26 22:55:00,99.02,99.035,99.0,99.015,488175724.0
2005-10-26 23:25:00,99.025,99.035,99.017,99.018,275375078.0
2005-10-26 23:30:00,99.015,99.035,99.002,99.03,69960650.0
2005-10-26 23:35:00,99.028,99.03,99.004,99.03,235780773.0
2005-10-26 23:40:00,99.015,99.025,99.002,99.02,130063571.0
2005-10-26 23:45:00,99.02,99.064,98.975,99.05,319280117.0
2005-10-26 23:50:00,99.048,99.083,99.011,99.067,304087161.0
2005-10-26 23:55:00,99.035,99.1,99.028,99.1,322597959.0
2005-10-27 00:00:00,99.1,99.115,99.052,99.1,393366418.0
2005-10-27 00:05:00,99.11,99.129,99.095,99.11,895640524.0
2005-10-27 00:10:00,99.09,99.105,99.07,99.09,844917915.0
2005-10-27 00:15:00,99.09,99.108,99.062,99.108,528922090.0
2005-10-27 00:20:00,99.105,99.118,99.068,99.068,236130935.0
2005-10-27 00:25:00,99.063,99.085,99.052,99.06,138131342.0
2005-10-27 00:30:00,99.06,99.085,99.04,99.085,392593621.0
2005-10-27 00:35:00,99.08,99.08,99.033,99.073,293305314.0
2005-10-27 00:40:00,99.065,99.095,99.058,99.07,243900528.0
2005-10-27 00:45:00,99.07,99.08,99.034,99.048,100824151.0
2005-10-27 00:50:00,99.052,99.065,99.03,99.04,634759797.0
2005-10-27 00:55:00,99.03,99.036,98.987,99.015,318081046.0
2005-10-27 01:00:00,99.025,99.025,98.999,99.008,706303552.0
2005-10-27 01:05:00,99.0,99.0,98.963,98.967,370811403.0
2005-10-27 01:10:00,98.97,99.0,98.965,98.965,407306850.0
2005-10-27 01:15:00,98.975,98.998,98.957,98.988,594534953.0
2005-10-27 01:20:00,98.995,99.0,98.955,98.98,247602317.0
2005-10-27 01:25:00,98.98,99.02,98.965,98.993,503102402.0
2005-10-27 01:30:00,98.99,99.006,98.975,98.995,774347325.0
2005-10-27 01:35:00,98.992,99.039,98.987,99.025,114630433.0
2005-10-27 01:40:00,99.035,99.035,99.005,99.03,338017135.0
2005-10-27 01:45:00,99.03,99.039,98.972,99.0,630315350.0
2005-10-27 01:50:00,98.995,99.235,98.995,99.195,644202224.0
2005-10-27 01:55:00,99.202,99.235,99.135,99.17,480365597.0
2005-10-27 02:00:00,99.17,99.17,99.115,99.152,476043981.0
2005-10-27 02:05:00,99.16,99.225,99.113,99.115,397877567.0
2005-10-27 02:10:00,99.12,99.15,98.912,99.02,653795890.0
2005-10-27 02:15:00,99.01,99.03,98.875,98.915,534983845.0
2005-10-27 02:20:00,98.905,98.95,98.87,98.935,218574194.0
2005-10-27 02:25:00,98.935,98.963,98.87,98.88,808267846.0
2005-10-27 02:30:00,98.873,98.91,98.873,98.91,502569455.0
2005-10-27 02:35:00,98.91,98.942,98.895,98.925,260980954.0
2005-10-27 02:40:00,98.908,98.945,98.895,98.935,662530123.0
2005-10-27 02:45:00,98.915,98.975,98.915,98.95,395492153.0
2005-10-27 02:50:00,98.937,98.98,98.93,98.98,244451277.0
2005-10-27 02:55:00,98.988,99.025,98.97,99.015,775175227.0
2005-10-27 03:00:00,99.005,99.005,98.962,98.985,319271819.0
2005-10-27 03:05:00,98.98,99.005,98.97,98.982,683074815.0
2005-10-27 03:10:00,98.978,99.04,98.961,99.01,172686356.0
2005-10-27 03:15:00,99.02,99.295,99.005,99.205,272247533.0
2005-10-27 03:20:00,99.193,99.205,99.14,99.17,299120860.0
2005-10-27 03:25:00,99.175,99.21,99.158,99.2,379575693.0
2005-10-27 03:30:00,99.2,99.225,99.16,99.165,177649064.0
2005-10-27 03:35:00,99.17,99.17,99.132,99.145,293846117.0
2005-10-27 03:40:00,99.148,99.184,99.115,99.15,683748897.0
2005-10-27 03:45:00,99.15,99.29,99.125,99.26,864456049.0
2005-10-27 03:50:00,99.26,99.305,99.205,99.21,910117932.0
2005-10-27 03:55:00,99.21,99.292,99.21,99.27,382856572.0
2005-10-27 04:00:00,99.27,99.28,99.22,99.235,311846450.0
2005-10-27 04:05:00,99.227,99.227,99.109,99.128,303856299.0
2005-10-27 04:10:00,99.13,99.153,99.093,99.14,375703041.0
2005-10-27 04:15:00,99.133,99.212,99.133,99.195,201098422.0
2005-10-27 04:20:00,99.21,99.248,99.185,99.248,239933878.0
2005-10-27 04:25:00,99.242,99.305,99.222,99.255,127399120.0
2005-10-27 04:30:00,99.26,99.27,99.175,99.175,443289627.0
2005-10-27 04:35:00,99.185,99.21,99.175,99.175,137487954.0
2005-10-27 04:40:00,99.18,99.196,99.145,99.193,373244296.0
2005-10-27 04:45:00,99.19,99.205,99.125,99.165,508720162.0
2005-10-27 04:50:00,99.16,99.185,99.15,99.165,735114575.0
2005-10-27 04:55:00,99.175,99.185,99.12,99.14,477384073.0
2005-10-27 05:00:00,99.133,99.15,99.1,99.1,395949983.0
2005-10-27 05:05:00,99.105,99.115,99.01,99.035,596802133.0
2005-10-27 05:10:00,99.038,99.038,98.92,98.955,370883987.0
2005-10-27 05:15:00,98.955,98.97,98.78,98.835,544520904.0
2005-10-27 05:20:00,98.83,98.95,98.79,98.95,508935738.0
2005-10-27 05:25:00,98.955,98.97,98.903,98.92,299076890.0
2005-10-27 05:30:00,98.92,98.985,98.9,98.903,689213697.0
2005-10-27 05:35:00,98.905,98.932,98.875,98.907,411819353.0
2005-10-27 05:40:00,98.895,98.895,98.785,98.845,722961945.0
2005-10-27 05:45:00,98.825,98.873,98.78,98.78,378908304.0
2005-10-27 05:50:00,98.775,98.788,98.732,98.747,748861276.0
2005-10-27 05:55:00,98.75,98.805,98.738,98.772,370081404.0
2005-10-27 06:00:00,98.772,98.84,98.755,98.76,392499908.0
2005-10-27 06:05:00,98.77,98.78,98.73,98.742,290346129.0
2005-10-27 06:10:00,98.75,98.754,98.7,98.725,295027678.0
2005-10-27 06:15:00,98.72,98.724,98.65,98.692,436364988.0
2005-10-27 06:20:00,98.69,98.715,98.65,98.665,654993983.0
2005-10-27 06:25:00,98.67,98.685,98.6,98.615,384417929.0
2005-10-27 06:30:00,98.625,98.631,98.565,98.615,446390570.0
2005-10-27 06:35:00,98.62,98.635,98.6,98.613,233981378.0
2005-10-27 06:40:00,98.62,98.635,98.515,98.525,289176222.0
2005-10-27 06:45:00,98.543,98.567,98.522,98.553,327536967.0
2005-10-27 06:50:00,98.545,98.57,98.48,98.555,480910368.0
2005-10-27 06:55:00,98.545,98.6,98.543,98.547,435702510.0
2005-10-27 07:00:00,98.56,98.57,98.523,98.543,252642011.0
2005-10-27 07:05:00,98.54,98.6,98.54,98.57,100356045.0
2005-10-27 07:10:00,98.565,98.595,98.547,98.59,535335910.0
2005-10-27 07:15:00,98.587,98.61,98.53,98.61,271564807.0
2005-10-27 07:20:00,98.6,98.735,98.6,98.645,447091769.0
2005-10-27 07:25:00,98.605,98.695,98.605,98.675,307952119.0
2005-10-27 07:30:00,98.675,98.715,98.645,98.66,266557932.0
2005-10-27 07:35:00,98.658,98.693,98.625,98.67,782975752.0
2005-10-27 07:40:00,98.663,98.715,98.651,98.662,199716783.0
2005-10-27 07:45:00,98.665,98.715,98.657,98.675,880577392.0
2005-10-27 07:50:00,98.69,98.735,98.675,98.735,563816314.0
2005-10-27 07:55:00,98.73,98.772,98.692,98.693,466010455.0
2005-10-27 08:00:00,98.705,98.761,98.675,98.74,776196000.0
2005-10-27 08:05:00,98.73,98.765,98.7,98.725,422631376.0
2005-10-27 08:10:00,98.72,98.794,98.717,98.775,685310358.0
2005-10-27 08:15:00,98.78,98.79,98.7,98.72,481632351.0
2005-10-27 08:20:00,98.71,98.735,98.645,98.713,350391532.0
2005-10-27 08:25:00,98.72,98.733,98.691,98.718,339687567.0
2005-10-27 08:30:00,98.715,98.79,98.715,98.732,626483680.0
2005-10-27 08:35:00,98.732,98.82,98.73,98.79,313047874.0
2005-10-27 08:40:00,98.745,98.86,98.745,98.81,261158489.0
2005-10-27 08:45:00,98.815,98.845,98.783,98.783,518708721.0
2005-10-27 08:50:00,98.782,98.835,98.77,98.77,463069604.0
2005-10-27 08:55:00,98.785,98.82,98.753,98.81,680970221.0
2005-10-27 09:00:00,98.805,98.85,98.79,98.85,410187898.0
2005-10-27 09:05:00,98.843,98.863,98.793,98.845,265652501.0
2005-10-27 09:10:00,98.84,98.863,98.785,98.815,445394463.0
2005-10-27 09:15:00,98.815,98.835,98.745,98.82,358472906.0
2005-10-27 09:20:00,98.82,98.858,98.783,98.783,595996021.0
2005-10-27 09:25:00,98.79,98.815,98.73,98.775,378088364.0
2005-10-27 09:30:00,98.78,98.795,98.728,98.74,222273982.0
2005-10-27 09:35:00,98.73,98.75,98.668,98.685,1273589884.0
2005-10-27 09:40:00,98.692,98.71,98.645,98.645,266879115.0
2005-10-27 09:45:00,98.642,98.7,98.622,98.69,426768041.0
2005-10-27 09:50:00,98.685,98.735,98.653,98.672,485868959.0
2005-10-27 09:55:00,98.67,98.72,98.651,98.71,620696132.0
2005-10-27 10:00:00,98.71,98.735,98.56,98.605,550889210.0
2005-10-27 10:05:00,98.575,98.63,98.505,98.525,457874122.0
2005-10-27 10:10:00,98.54,98.576,98.472,98.565,789492966.0
2005-10-27 10:15:00,98.563,98.594,98.54,98.583,639092147.0
2005-10-27 10:20:00,98.575,98.695,98.545,98.665,566033705.0
2005-10-27 10:25:00,98.66,98.688,98.603,98.655,335334743.0
2005-10-27 10:30:00,98.657,98.758,98.657,98.735,330269181.0
2005-10-27 10:35:00,98.74,98.753,98.675,98.708,552626735.0
2005-10-27 10:40:00,98.7,98.71,98.623,98.68,422078414.0
2005-10-27 10:45:00,98.67,98.795,98.67,98.78,1092391756.0
2005-10-27 10:50:00,98.775,98.81,98.765,98.785,726155955.0
2005-10-27 10:55:00,98.745,98.825,98.745,98.825,484584393.0
2005-10-27 11:00:00,98.815,98.832,98.775,98.79,410459151.0
2005-10-27 11:05:00,98.79,98.835,98.785,98.8,177844590.0
2005-10-27 11:10:00,98.815,98.83,98.772,98.79,245727997.0
2005-10-27 11:15:00,98.805,98.865,98.795,98.865,354457940.0
2005-10-27 11:20:00,98.845,98.895,98.84,98.895,861045090.0
2005-10-27 11:25:00,98.893,98.92,98.852,98.855,685845593.0
2005-10-27 11:30:00,98.845,98.9,98.815,98.885,615135103.0
2005-10-27 11:35:00,98.895,98.897,98.83,98.86,302740825.0
2005-10-27 11:40:00,98.86,98.865,98.81,98.843,358016730.0
2005-10-27 11:45:00,98.84,98.85,98.788,98.795,1226182340.0
2005-10-27 11:50:00,98.805,98.855,98.79,98.79,475879593.0
2005-10-27 11:55:00,98.793,98.84,98.787,98.81,590847629.0
2005-10-27 12:00:00,98.81,98.82,98.733,98.757,218510291.0
2005-10-27 12:05:00,98.755,98.821,98.73,98.807,229237903.0
2005-10-27 12:10:00,98.805,98.845,98.78,98.823,699529323.0
2005-10-27 12:15:00,98.835,98.845,98.775,98.81,473742771.0
2005-10-27 12:20:00,98.805,98.843,98.76,98.76,382644596.0
2005-10-27 12:25:00,98.76,98.78,98.713,98.732,376778180.0
2005-10-27 12:30:00,98.74,98.803,98.732,98.783,256776391.0
2005-10-27 12:35:00,98.785,98.792,98.75,98.755,272829461.0
2005-10-27 12:40:00,98.745,98.789,98.745,98.755,459112433.0
2005-10-27 12:45:00,98.752,98.805,98.75,98.805,602757364.0
2005-10-27 12:50:00,98.81,98.815,98.757,98.785,251102426.0
2005-10-27 12:55:00,98.778,98.81,98.755,98.78,1777053731.0
2005-10-27 13:00:00,98.772,98.81,98.74,98.765,643094371.0
2005-10-27 13:05:00,98.76,98.79,98.693,98.72,326767436.0
2005-10-27 13:10:00,98.715,98.745,98.697,98.703,340624857.0
2005-10-27 13:15:00,98.71,98.74,98.7,98.715,302006131.0
2005-10-27 13:20:00,98.705,98.75,98.692,98.73,543307126.0
2005-10-27 13:25:00,98.73,98.753,98.715,98.74,394910496.0
2005-10-27 13:30:00,98.74,98.803,98.73,98.795,538066316.0
2005-10-27 13:35:00,98.805,98.825,98.765,98.785,834164859.0
2005-10-27 13:40:00,98.79,98.79,98.745,98.753,478938392.0
2005-10-27 13:45:00,98.75,98.775,98.695,98.713,491151824.0
2005-10-27 13:50:00,98.705,98.725,98.65,98.65,836898756.0
2005-10-27 13:55:00,98.66,98.69,98.648,98.68,795819282.0
2005-10-27 14:00:00,98.68,98.685,98.63,98.66,768292866.0
2005-10-27 14:05:00,98.66,98.688,98.652,98.675,633332854.0
2005-10-27 14:10:00,98.705,98.705,98.655,98.68,1366993221.0
2005-10-27 14:15:00,98.7,98.76,98.67,98.75,1654135388.0
2005-10-27 14:20:00,98.743,98.75,98.675,98.68,554132348.0
2005-10-27 14:25:00,98.68,98.705,98.655,98.66,342913949.0
2005-10-27 14:30:00,98.67,98.67,98.583,98.63,1340936063.0
2005-10-27 14:35:00,98.625,98.65,98.545,98.583,627876490.0
2005-10-27 14:40:00,98.58,98.665,98.568,98.57,426907604.0
2005-10-27 14:45:00,98.573,98.63,98.543,98.61,706048744.0
2005-10-27 14:50:00,98.593,98.65,98.57,98.65,349675201.0
2005-10-27 14:55:00,98.64,98.683,98.595,98.645,509848347.0
2005-10-27 15:00:00,98.643,98.643,98.555,98.582,1153905546.0
2005-10-27 15:05:00,98.59,98.625,98.545,98.57,308298951.0
2005-10-27 15:10:00,98.573,98.622,98.565,98.58,431081709.0
2005-10-27 15:15:00,98.595,98.615,98.575,98.6,376739254.0
2005-10-27 15:20:00,98.6,98.62,98.555,98.59,540096890.0
2005-10-27 15:25:00,98.575,98.59,98.47,98.505,308358156.0
2005-10-27 15:30:00,98.487,98.493,98.425,98.455,662698347.0
2005-10-27 15:35:00,98.44,98.52,98.435,98.495,702206564.0
2005-10-27 15:40:00,98.515,98.535,98.49,98.503,698398264.0
2005-10-27 15:45:00,98.495,98.56,98.495,98.545,476467954.0
2005-10-27 15:50:00,98.54,98.68,98.525,98.655,401757893.0
2005-10-27 15:55:00,98.675,98.785,98.62,98.77,386808146.0
2005-10-27 16:00:00,98.77,98.825,98.705,98.825,416479287.0
2005-10-27 16:05:00,98.815,98.825,98.769,98.825,460794729.0
2005-10-27 16:10:00,98.82,98.95,98.785,98.895,249659335.0
2005-10-27 16:15:00,98.905,98.92,98.825,98.835,202536846.0
2005-10-27 16:20:00,98.845,98.855,98.788,98.812,1001200403.0
2005-10-27 16:25:00,98.82,98.858,98.733,98.76,543214637.0
2005-10-27 16:30:00,98.77,98.85,98.64,98.65,311910807.0
2005-10-27 16:35:00,98.67,98.77,98.65,98.75,383032062.0
2005-10-27 16:40:00,98.737,98.755,98.66,98.665,1511275863.0
2005-10-27 16:45:00,98.658,98.69,98.585,98.63,357419841.0
2005-10-27 16:50:00,98.625,98.645,98.56,98.57,518641214.0
2005-10-27 16:55:00,98.57,98.6,98.503,98.515,323484384.0
2005-10-27 17:00:00,98.51,98.595,98.51,98.58,338530576.0
2005-10-27 17:05:00,98.593,98.63,98.553,98.62,461458829.0
2005-10-27 17:10:00,98.625,98.675,98.565,98.573,324303243.0
2005-10-27 17:15:00,98.565,98.584,98.452,98.48,631892166.0
2005-10-27 17:20:00,98.48,98.514,98.425,98.48,325725789.0
2005-10-27 17:25:00,98.485,98.51,98.452,98.455,643445616.0
2005-10-27 17:30:00,98.465,98.481,98.415,98.47,778172380.0
2005-10-27 17:35:00,98.482,98.507,98.46,98.467,381532383.0
2005-10-27 17:40:00,98.47,98.535,98.425,98.515,232265391.0
2005-10-27 17:45:00,98.525,98.526,98.46,98.475,519268815.0
2005-10-27 17:50:00,98.467,98.49,98.445,98.465,291251224.0
2005-10-27 17:55:00,98.47,98.486,98.395,98.43,344618422.0
2005-10-27 18:00:00,98.435,98.468,98.422,98.45,779747872.0
2005-10-27 18:05:00,98.44,98.485,98.433,98.463,851878232.0
2005-10-27 18:10:00,98.463,98.49,98.445,98.46,247796862.0
2005-10-27 18:15:00,98.47,98.47,98.395,98.402,405292809.0
2005-10-27 18:20:00,98.4,98.436,98.373,98.425,378585184.0
2005-10-27 18:25:00,98.44,98.44,98.39,98.395,406786511.0
2005-10-27 18:30:00,98.403,98.453,98.39,98.43,374146433.0
2005-10-27 18:35:00,98.432,98.483,98.43,98.483,417207061.0
2005-10-27 18:40:00,98.48,98.5,98.463,98.482,480751564.0
2005-10-27 18:45:00,98.49,98.532,98.49,98.52,412756355.0
2005-10-27 18:50:00,98.52,98.53,98.503,98.522,499604478.0
2005-10-27 18:55:00,98.525,98.625,98.525,98.6,268329271.0
2005-10-27 19:00:00,98.603,98.643,98.575,98.59,377585506.0
2005-10-27 19:05:00,98.59,98.605,98.55,98.57,1678158597.0
2005-10-27 19:10:00,98.57,98.57,98.522,98.54,555061359.0
2005-10-27 19:15:00,98.533,98.575,98.528,98.575,275144802.0
2005-10-27 19:20:00,98.575,98.618,98.525,98.555,243619126.0
2005-10-27 19:25:00,98.553,98.575,98.509,98.575,509818939.0
2005-10-27 19:30:00,98.558,98.585,98.55,98.563,758469938.0
2005-10-27 19:35:00,98.56,98.603,98.553,98.578,170236564.0
2005-10-27 19:40:00,98.573,98.6,98.543,98.545,273833981.0
2005-10-27 19:45:00,98.565,98.58,98.545,98.58,411907023.0
2005-10-27 19:50:00,98.565,98.595,98.555,98.563,304185380.0
2005-10-27 19:55:00,98.565,98.605,98.565,98.59,495061797.0
2005-10-27 20:00:00,98.585,98.6,98.572,98.585,989100292.0
2005-10-27 20:05:00,98.58,98.603,98.57,98.575,359585907.0
2005-10-27 20:10:00,98.575,98.62,98.57,98.605,965039552.0
2005-10-27 20:15:00,98.61,98.628,98.6,98.605,419650586.0
2005-10-27 20:20:00,98.595,98.7,98.595,98.635,369187043.0
2005-10-27 20:25:00,98.64,98.645,98.577,98.607,840561419.0
2005-10-27 20:30:00,98.603,98.693,98.603,98.665,199683780.0
2005-10-27 20:35:00,98.665,98.691,98.625,98.65,540200709.0
2005-10-27 20:40:00,98.653,98.69,98.64,98.662,354724514.0
2005-10-27 20:45:00,98.66,98.68,98.61,98.635,507896225.0
2005-10-27 20:50:00,98.635,98.648,98.6,98.6,300972731.0
2005-10-27 20:55:00,98.615,98.63,98.595,98.625,261458493.0
2005-10-27 21:00:00,98.62,98.645,98.585,98.6,219450280.0
2005-10-27 21:05:00,98.615,98.625,98.583,98.598,484248395.0
2005-10-27 21:10:00,98.593,98.615,98.575,98.575,116806340.0
2005-10-27 21:15:00,98.59,98.62,98.586,98.61,76152707.0
2005-10-27 21:20:00,98.613,98.613,98.52,98.52,498981798.0
2005-10-27 21:25:00,98.53,98.53,98.437,98.465,591834131.0
2005-10-27 21:30:00,98.455,98.5,98.455,98.495,328187600.0
2005-10-27 21:35:00,98.5,98.531,98.494,98.5,94097812.0
2005-10-27 21:40:00,98.515,98.525,98.45,98.45,325073965.0
2005-10-27 21:45:00,98.475,98.505,98.43,98.47,1269724304.0
2005-10-27 21:50:00,98.463,98.477,98.445,98.445,229143115.0
2005-10-27 21:55:00,98.43,98.515,98.42,98.485,730217799.0
2005-10-27 22:00:00,98.505,98.535,98.465,98.47,431609564.0
2005-10-27 22:05:00,98.465,98.489,98.443,98.47,599966302.0
2005-10-27 22:10:00,98.463,98.463,98.435,98.455,173008561.0
2005-10-27 22:15:00,98.46,98.46,98.435,98.435,85174245.0
2005-10-27 22:20:00,98.44,98.457,98.435,98.445,169902301.0
2005-10-27 22:25:00,98.448,98.483,98.448,98.45,185034156.0
2005-10-27 22:30:00,98.443,98.45,98.417,98.42,394432311.0
2005-10-27 22:35:00,98.43,98.453,98.415,98.432,243170103.0
2005-10-27 22:40:00,98.435,98.46,98.41,98.413,330787107.0
2005-10-27 22:45:00,98.425,98.442,98.407,98.425,244853584.0
2005-10-27 22:50:00,98.425,98.429,98.409,98.42,302272163.0
2005-10-27 22:55:00,98.412,98.42,98.39,98.41,129915477.0
2005-10-27 23:30:00,98.41,98.513,98.41,98.49,168773847.0
2005-10-27 23:35:00,98.5,98.5,98.445,98.465,210157935.0
2005-10-27 23:40:00,98.455,98.504,98.45,98.485,234132922.0
2005-10-27 23:45:00,98.495,98.54,98.468,98.51,149559601.0
2005-10-27 23:50:00,98.51,98.515,98.453,98.47,208288271.0
2005-10-27 23:55:00,98.478,98.485,98.46,98.475,424826316.0
2005-10-28 00:00:00,98.465,98.495,98.465,98.48,70946182.0
2005-10-28 00:05:00,98.48,98.495,98.453,98.485,657035823.0
2005-10-28 00:10:00,98.468,98.5,98.453,98.49,120116767.0
2005-10-28 00:15:00,98.473,98.501,98.468,98.495,221761916.0
2005-10-28 00:20:00,98.503,98.53,98.5,98.53,75553915.0
2005-10-28 00:25:00,98.535,98.544,98.47,98.48,395650129.0
2005-10-28 00:30:00,98.48,98.515,98.48,98.49,94099131.0
2005-10-28 00:35:00,98.5,98.504,98.45,98.465,239798855.0
2005-10-28 00:40:00,98.465,98.483,98.458,98.47,437415684.0
2005-10-28 00:45:00,98.462,98.462,98.435,98.45,758351598.0
2005-10-28 00:50:00,98.44,98.455,98.435,98.45,158348205.0
2005-10-28 00:55:00,98.44,98.475,98.44,98.45,332816367.0
2005-10-28 01:00:00,98.45,98.47,98.409,98.415,335002691.0
2005-10-28 01:05:00,98.407,98.407,98.358,98.368,419705736.0
2005-10-28 01:10:00,98.363,98.44,98.363,98.44,247675672.0
2005-10-28 01:15:00,98.433,98.455,98.42,98.435,147316679.0
2005-10-28 01:20:00,98.44,98.46,98.435,98.435,38124908.0
2005-10-28 01:25:00,98.44,98.543,98.427,98.535,142090987.0
2005-10-28 01:30:00,98.54,98.545,98.45,98.485,440791379.0
2005-10-28 01:35:00,98.495,98.503,98.455,98.475,249671663.0
2005-10-28 01:40:00,98.49,98.49,98.413,98.413,495297994.0
2005-10-28 01:45:00,98.42,98.45,98.405,98.405,68019930.0
2005-10-28 01:50:00,98.4,98.48,98.37,98.375,667329691.0
2005-10-28 01:55:00,98.385,98.415,98.367,98.41,436402587.0
2005-10-28 02:00:00,98.41,98.44,98.4,98.402,137664643.0
2005-10-28 02:05:00,98.405,98.47,98.405,98.405,440614842.0
2005-10-28 02:10:00,98.405,98.465,98.405,98.465,234975440.0
2005-10-28 02:15:00,98.453,98.49,98.44,98.465,335116319.0
2005-10-28 02:20:00,98.472,98.482,98.42,98.433,262850938.0
2005-10-28 02:25:00,98.43,98.485,98.43,98.463,310012687.0
2005-10-28 02:30:00,98.47,98.47,98.455,98.468,191858336.0
2005-10-28 02:35:00,98.465,98.487,98.463,98.463,197546900.0
2005-10-28 02:40:00,98.462,98.465,98.425,98.442,412223253.0
2005-10-28 02:45:00,98.442,98.442,98.382,98.403,279292137.0
2005-10-28 02:50:00,98.4,98.412,98.32,98.395,672862191.0
2005-10-28 02:55:00,98.38,98.435,98.335,98.435,436659070.0
2005-10-28 03:00:00,98.415,98.463,98.39,98.39,738465116.0
2005-10-28 03:05:00,98.415,98.415,98.343,98.353,222410962.0
2005-10-28 03:10:00,98.36,98.4,98.33,98.375,995915746.0
2005-10-28 03:15:00,98.37,98.396,98.365,98.395,295065419.0
2005-10-28 03:20:00,98.38,98.415,98.38,98.4,70561438.0
2005-10-28 03:25:00,98.395,98.405,98.385,98.395,26130542.0
2005-10-28 03:30:00,98.4,98.435,98.373,98.41,181374437.0
2005-10-28 03:35:00,98.4,98.417,98.38,98.4,492056182.0
2005-10-28 03:40:00,98.39,98.42,98.382,98.42,76230205.0
2005-10-28 03:45:00,98.415,98.425,98.39,98.39,61780150.0
2005-10-28 03:50:00,98.398,98.415,98.375,98.415,182582609.0
2005-10-28 03:55:00,98.4,98.408,98.395,98.395,76043734.0
2005-10-28 04:00:00,98.403,98.403,98.375,98.385,249512388.0
2005-10-28 04:05:00,98.38,98.38,98.332,98.345,288006075.0
2005-10-28 04:10:00,98.365,98.365,98.33,98.35,419192167.0
2005-10-28 04:15:00,98.36,98.366,98.33,98.345,243134275.0
2005-10-28 04:20:00,98.34,98.355,98.335,98.345,181521437.0
2005-10-28 04:25:00,98.345,98.349,98.32,98.333,83881241.0
2005-10-28 04:30:00,98.325,98.355,98.324,98.343,245568025.0
2005-10-28 04:35:00,98.335,98.355,98.295,98.295,365320803.0
2005-10-28 04:40:00,98.305,98.335,98.303,98.31,430551257.0
2005-10-28 04:45:00,98.305,98.32,98.28,98.305,975423127.0
2005-10-28 04:50:00,98.305,98.34,98.3,98.31,346516175.0
2005-10-28 04:55:00,98.315,98.33,98.288,98.305,973573772.0
2005-10-28 05:00:00,98.31,98.315,98.275,98.315,470309927.0
2005-10-28 05:05:00,98.32,98.323,98.305,98.315,55308526.0
2005-10-28 05:10:00,98.32,98.359,98.32,98.355,397694992.0
2005-10-28 05:15:00,98.342,98.372,98.295,98.323,157535778.0
2005-10-28 05:20:00,98.328,98.35,98.327,98.33,167579219.0
2005-10-28 05:25:00,98.345,98.357,98.325,98.328,706064073.0
2005-10-28 05:30:00,98.345,98.369,98.328,98.353,476763494.0
2005-10-28 05:35:00,98.345,98.37,98.305,98.345,233334847.0
2005-10-28 05:40:00,98.345,98.361,98.307,98.333,282468044.0
2005-10-28 05:45:00,98.34,98.355,98.325,98.34,579771228.0
2005-10-28 05:50:00,98.34,98.36,98.325,98.36,1739165286.0
2005-10-28 05:55:00,98.35,98.38,98.325,98.373,70210740.0
2005-10-28 06:00:00,98.37,98.375,98.317,98.37,133638734.0
2005-10-28 06:05:00,98.37,98.38,98.36,98.37,390197312.0
2005-10-28 06:10:00,98.37,98.375,98.36,98.37,317338771.0
2005-10-28 06:15:00,98.362,98.38,98.362,98.37,338420212.0
2005-10-28 06:20:00,98.383,98.383,98.34,98.352,241311154.0
2005-10-28 06:25:00,98.365,98.375,98.315,98.343,239182548.0
2005-10-28 06:30:00,98.335,98.38,98.335,98.35,405490921.0
2005-10-28 06:35:00,98.355,98.37,98.35,98.36,264961355.0
2005-10-28 06:40:00,98.362,98.395,98.361,98.395,308256529.0
2005-10-28 06:45:00,98.39,98.395,98.375,98.383,226020051.0
2005-10-28 06:50:00,98.383,98.403,98.363,98.38,737324630.0
2005-10-28 06:55:00,98.39,98.406,98.375,98.385,749108782.0
2005-10-28 07:00:00,98.38,98.425,98.38,98.415,288423423.0
2005-10-28 07:05:00,98.405,98.406,98.369,98.377,217240630.0
2005-10-28 07:10:00,98.385,98.395,98.369,98.385,527977142.0
2005-10-28 07:15:00,98.385,98.4,98.37,98.4,144134254.0
2005-10-28 07:20:00,98.397,98.45,98.385,98.432,354347811.0
2005-10-28 07:25:00,98.43,98.465,98.415,98.46,693683521.0
2005-10-28 07:30:00,98.445,98.49,98.445,98.455,612286764.0
2005-10-28 07:35:00,98.45,98.465,98.415,98.45,278563247.0
2005-10-28 07:40:00,98.45,98.455,98.415,98.415,534634706.0
2005-10-28 07:45:00,98.435,98.475,98.425,98.455,198758105.0
2005-10-28 07:50:00,98.458,98.48,98.445,98.463,301251029.0
2005-10-28 07:55:00,98.46,98.516,98.46,98.48,326021581.0
2005-10-28 08:00:00,98.485,98.535,98.475,98.51,290065385.0
2005-10-28 08:05:00,98.51,98.525,98.435,98.45,334868241.0
2005-10-28 08:10:00,98.46,98.503,98.459,98.478,347141438.0
2005-10-28 08:15:00,98.475,98.479,98.427,98.427,772130987.0
2005-10-28 08:20:00,98.445,98.472,98.435,98.45,272803378.0
2005-10-28 08:25:00,98.44,98.48,98.415,98.48,310107777.0
2005-10-28 08:30:00,98.463,98.483,98.402,98.455,536635510.0
2005-10-28 08:35:00,98.452,98.495,98.422,98.445,947456938.0
2005-10-28 08:40:00,98.44,98.497,98.433,98.48,157139421.0
2005-10-28 08:45:00,98.475,98.51,98.447,98.51,244963828.0
2005-10-28 08:50:00,98.505,98.536,98.495,98.525,449225899.0
2005-10-28 08:55:00,98.535,98.55,98.483,98.5,408787212.0
2005-10-28 09:00:00,98.5,98.52,98.48,98.505,383197207.0
2005-10-28 09:05:00,98.495,98.51,98.458,98.46,403898740.0
2005-10-28 09:10:00,98.455,98.47,98.43,98.445,498400434.0
2005-10-28 09:15:00,98.453,98.529,98.453,98.515,723968650.0
2005-10-28 09:20:00,98.505,98.522,98.47,98.5,634238990.0
2005-10-28 09:25:00,98.495,98.51,98.457,98.497,660836041.0
2005-10-28 09:30:00,98.505,98.52,98.45,98.475,319415683.0
2005-10-28 09:35:00,98.48,98.485,98.4,98.41,547015263.0
2005-10-28 09:40:00,98.41,98.445,98.32,98.425,386824676.0
2005-10-28 09:45:00,98.42,98.43,98.363,98.373,437884362.0
2005-10-28 09:50:00,98.37,98.395,98.322,98.34,303987866.0
2005-10-28 09:55:00,98.322,98.435,98.322,98.403,1121705437.0
2005-10-28 10:00:00,98.405,98.43,98.33,98.33,504780759.0
2005-10-28 10:05:00,98.34,98.35,98.295,98.323,351706059.0
2005-10-28 10:10:00,98.33,98.363,98.305,98.363,485243515.0
2005-10-28 10:15:00,98.36,98.46,98.335,98.46,414158191.0
2005-10-28 10:20:00,98.453,98.496,98.417,98.475,640748280.0
2005-10-28 10:25:00,98.48,98.51,98.445,98.46,1312469173.0
2005-10-28 10:30:00,98.45,98.457,98.42,98.42,341468242.0
2005-10-28 10:35:00,98.42,98.46,98.41,98.443,569138568.0
2005-10-28 10:40:00,98.45,98.458,98.403,98.42,1601381633.0
2005-10-28 10:45:00,98.41,98.435,98.37,98.435,1343404395.0
2005-10-28 10:50:00,98.415,98.427,98.353,98.38,622361611.0
2005-10-28 10:55:00,98.38,98.38,98.335,98.35,747036690.0
2005-10-28 11:00:00,98.36,98.377,98.34,98.35,761069911.0
2005-10-28 11:05:00,98.34,98.362,98.265,98.305,844367591.0
2005-10-28 11:10:00,98.313,98.345,98.239,98.27,506390584.0
2005-10-28 11:15:00,98.273,98.275,98.24,98.25,472376333.0
2005-10-28 11:20:00,98.245,98.245,98.183,98.235,896169855.0
2005-10-28 11:25:00,98.235,98.255,98.19,98.24,521343109.0
2005-10-28 11:30:00,98.24,98.255,98.225,98.25,394797183.0
2005-10-28 11:35:00,98.25,98.285,98.225,98.245,339262052.0
2005-10-28 11:40:00,98.265,98.265,98.185,98.2,300421353.0
2005-10-28 11:45:00,98.193,98.233,98.193,98.225,354240946.0
2005-10-28 11:50:00,98.235,98.28,98.213,98.24,413064783.0
2005-10-28 11:55:00,98.245,98.248,98.201,98.202,599361865.0
2005-10-28 12:00:00,98.21,98.21,98.155,98.168,1756785887.0
2005-10-28 12:05:00,98.165,98.21,98.16,98.2,253597540.0
2005-10-28 12:10:00,98.195,98.23,98.195,98.212,597855502.0
2005-10-28 12:15:00,98.215,98.32,98.207,98.285,523902712.0
2005-10-28 12:20:00,98.295,98.3,98.233,98.263,377490711.0
2005-10-28 12:25:00,98.263,98.28,98.233,98.25,245843378.0
2005-10-28 12:30:00,98.242,98.305,98.235,98.27,388605318.0
2005-10-28 12:35:00,98.27,98.275,98.239,98.265,378750065.0
2005-10-28 12:40:00,98.27,98.305,98.214,98.305,462860015.0
2005-10-28 12:45:00,98.293,98.325,98.262,98.325,709499651.0
2005-10-28 12:50:00,98.327,98.353,98.295,98.295,180328322.0
2005-10-28 12:55:00,98.297,98.335,98.27,98.29,225791147.0
2005-10-28 13:00:00,98.29,98.372,98.263,98.372,496775529.0
2005-10-28 13:05:00,98.38,98.422,98.358,98.395,475663659.0
2005-10-28 13:10:00,98.385,98.417,98.37,98.37,1212719437.0
2005-10-28 13:15:00,98.373,98.396,98.328,98.38,347528491.0
2005-10-28 13:20:00,98.38,98.4,98.36,98.385,412748777.0
2005-10-28 13:25:00,98.375,98.4,98.355,98.375,629964361.0
2005-10-28 13:30:00,98.385,98.441,98.377,98.413,696435273.0
2005-10-28 13:35:00,98.415,98.455,98.385,98.455,849960978.0
2005-10-28 13:40:00,98.455,98.495,98.433,98.495,360324709.0
2005-10-28 13:45:00,98.48,98.515,98.48,98.505,335860228.0
2005-10-28 13:50:00,98.5,98.519,98.475,98.515,325757906.0
2005-10-28 13:55:00,98.51,98.512,98.465,98.465,417785830.0
2005-10-28 14:00:00,98.485,98.5,98.445,98.445,471789254.0
2005-10-28 14:05:00,98.485,98.555,98.48,98.535,738894975.0
2005-10-28 14:10:00,98.54,98.54,98.484,98.52,1026444546.0
2005-10-28 14:15:00,98.51,98.549,98.49,98.53,430745910.0
2005-10-28 14:20:00,98.528,98.56,98.483,98.54,538459298.0
2005-10-28 14:25:00,98.535,98.57,98.513,98.537,347786785.0
2005-10-28 14:30:00,98.535,98.59,98.41,98.41,332876099.0
2005-10-28 14:35:00,98.395,98.455,98.344,98.425,576324752.0
2005-10-28 14:40:00,98.443,98.54,98.43,98.513,614192769.0
2005-10-28 14:45:00,98.515,98.575,98.498,98.56,786001750.0
2005-10-28 14:50:00,98.545,98.6,98.52,98.595,469387624.0
2005-10-28 14:55:00,98.595,98.595,98.4,98.43,516464362.0
2005-10-28 15:00:00,98.45,98.485,98.34,98.35,610860505.0
2005-10-28 15:05:00,98.342,98.403,98.305,98.315,469620379.0
2005-10-28 15:10:00,98.32,98.325,98.256,98.322,413564792.0
2005-10-28 15:15:00,98.325,98.36,98.263,98.282,258210557.0
2005-10-28 15:20:00,98.275,98.31,98.215,98.27,1235799794.0
2005-10-28 15:25:00,98.28,98.305,98.213,98.23,217308634.0
2005-10-28 15:30:00,98.225,98.263,98.205,98.22,387009743.0
2005-10-28 15:35:00,98.213,98.23,98.155,98.17,609314341.0
2005-10-28 15:40:00,98.17,98.215,98.135,98.155,367275258.0
2005-10-28 15:45:00,98.155,98.22,98.102,98.22,395199102.0
2005-10-28 15:50:00,98.225,98.277,98.21,98.233,273969547.0
2005-10-28 15:55:00,98.24,98.246,98.18,98.205,402869669.0
2005-10-28 16:00:00,98.21,98.23,98.158,98.225,660374883.0
2005-10-28 16:05:00,98.21,98.26,98.203,98.242,440647344.0
2005-10-28 16:10:00,98.243,98.265,98.228,98.245,506945906.0
2005-10-28 16:15:00,98.24,98.39,98.215,98.225,262251842.0
2005-10-28 16:20:00,98.27,98.28,98.215,98.252,319879005.0
2005-10-28 16:25:00,98.252,98.29,98.215,98.235,646507049.0
2005-10-28 16:30:00,98.238,98.239,98.17,98.17,332776611.0
2005-10-28 16:35:00,98.163,98.18,98.073,98.09,337477771.0
2005-10-28 16:40:00,98.1,98.12,98.06,98.06,479852203.0
2005-10-28 16:45:00,98.065,98.1,98.03,98.09,704513990.0
2005-10-28 16:50:00,98.095,98.207,98.06,98.19,446575529.0
2005-10-28 16:55:00,98.18,98.25,98.163,98.245,779564994.0
2005-10-28 17:00:00,98.233,98.26,98.151,98.19,470686405.0
2005-10-28 17:05:00,98.195,98.32,98.18,98.28,557692116.0
2005-10-28 17:10:00,98.265,98.34,98.255,98.305,831122214.0
2005-10-28 17:15:00,98.302,98.373,98.289,98.313,281145187.0
2005-10-28 17:20:00,98.33,98.355,98.275,98.298,808455892.0
2005-10-28 17:25:00,98.3,98.3,98.22,98.245,260284990.0
2005-10-28 17:30:00,98.245,98.265,98.175,98.185,305481062.0
2005-10-28 17:35:00,98.225,98.225,98.158,98.18,456939184.0
2005-10-28 17:40:00,98.2,98.2,98.085,98.127,264095184.0
2005-10-28 17:45:00,98.13,98.2,98.125,98.175,532378924.0
2005-10-28 17:50:00,98.18,98.19,98.125,98.153,231113980.0
2005-10-28 17:55:00,98.153,98.17,98.075,98.13,303943937.0
2005-10-28 18:00:00,98.117,98.223,98.117,98.155,390639393.0
2005-10-28 18:05:00,98.175,98.23,98.155,98.175,480688622.0
2005-10-28 18:10:00,98.173,98.173,98.13,98.153,328537312.0
2005-10-28 18:15:00,98.145,98.185,98.145,98.18,287986785.0
2005-10-28 18:20:00,98.173,98.22,98.155,98.16,308569495.0
2005-10-28 18:25:00,98.145,98.16,98.025,98.095,437035528.0
2005-10-28 18:30:00,98.085,98.09,97.998,97.998,385044257.0
2005-10-28 18:35:00,97.995,98.018,97.963,97.98,636331736.0
2005-10-28 18:40:00,97.982,98.025,97.939,98.02,437197609.0
2005-10-28 18:45:00,98.025,98.03,97.97,98.0,305611112.0
2005-10-28 18:50:00,97.992,98.035,97.975,98.0,295483406.0
2005-10-28 18:55:00,97.98,98.05,97.977,98.022,334356062.0
2005-10-28 19:00:00,98.022,98.075,98.004,98.05,370317550.0
2005-10-28 19:05:00,98.047,98.11,98.047,98.055,761658388.0
2005-10-28 19:10:00,98.06,98.061,97.989,98.025,353430492.0
2005-10-28 19:15:00,98.045,98.105,98.045,98.065,751150474.0
2005-10-28 19:20:00,98.077,98.113,98.05,98.085,420405681.0
2005-10-28 19:25:00,98.063,98.09,98.045,98.06,717330150.0
2005-10-28 19:30:00,98.06,98.075,98.002,98.075,290452353.0
2005-10-28 19:35:00,98.07,98.08,98.02,98.03,508561129.0
2005-10-28 19:40:00,98.035,98.135,98.027,98.085,543286230.0
2005-10-28 19:45:00,98.085,98.135,98.085,98.118,373075546.0
2005-10-28 19:50:00,98.115,98.125,98.09,98.105,226439480.0
2005-10-28 19:55:00,98.1,98.153,97.935,98.153,646765101.0
2005-10-28 20:00:00,98.16,98.175,98.105,98.155,511229450.0
2005-10-28 20:05:00,98.145,98.167,98.12,98.13,695465803.0
2005-10-28 20:10:00,98.125,98.164,98.105,98.14,503782529.0
2005-10-28 20:15:00,98.133,98.15,98.09,98.09,363717624.0
2005-10-28 20:20:00,98.085,98.095,98.06,98.095,335645524.0
2005-10-28 20:25:00,98.085,98.133,98.075,98.08,437954035.0
2005-10-28 20:30:00,98.075,98.1,98.052,98.1,125585629.0
2005-10-28 20:35:00,98.1,98.11,98.08,98.1,189966077.0
2005-10-28 20:40:00,98.095,98.127,98.075,98.123,159244942.0
2005-10-28 20:45:00,98.13,98.144,98.073,98.125,245111717.0
2005-10-28 20:50:00,98.128,98.165,98.115,98.157,267407428.0
2005-10-28 20:55:00,98.165,98.193,98.13,98.14,329145023.0
2005-10-28 21:00:00,98.14,98.235,98.14,98.19,376749848.0
2005-10-28 21:05:00,98.2,98.205,98.17,98.19,817696008.0
2005-10-28 21:10:00,98.19,98.206,98.18,98.192,719712918.0
2005-10-28 21:15:00,98.2,98.223,98.112,98.158,694050311.0
2005-10-28 21:20:00,98.155,98.205,98.14,98.17,303698141.0
2005-10-28 21:25:00,98.165,98.192,98.125,98.18,302540057.0
2005-10-28 21:30:00,98.18,98.197,98.135,98.185,381048635.0
2005-10-28 21:35:00,98.18,98.213,98.175,98.193,294522458.0
2005-10-28 21:40:00,98.185,98.205,98.177,98.18,288055592.0
2005-10-28 21:45:00,98.18,98.205,98.144,98.178,162860012.0
2005-10-28 21:50:00,98.195,98.216,98.194,98.21,572071691.0
2005-10-28 21:55:00,98.2,98.225,98.18,98.185,582544432.0
2005-10-28 22:00:00,98.195,98.203,98.173,98.188,765118151.0
2005-10-28 22:05:00,98.18,98.195,98.173,98.18,126947475.0
2005-10-28 22:10:00,98.18,98.21,98.16,98.21,238211341.0
2005-10-28 22:15:00,98.205,98.235,98.202,98.205,239259550.0
2005-10-28 22:20:00,98.215,98.235,97.928,97.928,220144455.0
2005-10-28 22:25:00,97.923,98.26,97.923,98.253,162652907.0
2005-10-28 22:30:00,98.26,98.267,98.244,98.265,173207640.0
2005-10-28 22:35:00,98.265,98.283,98.245,98.255,183611090.0
2005-10-28 22:40:00,98.265,98.28,98.25,98.27,388929244.0
2005-10-28 22:45:00,98.27,98.27,98.212,98.263,310965504.0
2005-10-28 22:50:00,98.255,98.285,98.244,98.28,393869853.0
2005-10-28 22:55:00,98.272,98.28,98.24,98.25,377452651.0
2005-10-31 00:20:00,98.26,98.26,98.19,98.195,34981635.0
2005-10-31 00:35:00,98.187,98.22,98.187,98.22,433677713.0
2005-10-31 00:40:00,98.225,98.25,98.225,98.235,48768530.0
2005-10-31 00:50:00,98.243,98.254,98.238,98.238,26233377.0
2005-10-31 00:55:00,98.245,98.245,98.227,98.227,21010004.0
2005-10-31 01:00:00,98.225,98.275,98.225,98.24,326558154.0
2005-10-31 01:05:00,98.24,98.28,98.233,98.278,421589372.0
2005-10-31 01:10:00,98.28,98.32,98.259,98.285,500902871.0
2005-10-31 01:15:00,98.28,98.305,98.265,98.265,214507427.0
2005-10-31 01:20:00,98.26,98.287,98.227,98.235,354129979.0
2005-10-31 01:25:00,98.24,98.257,98.195,98.24,502357785.0
2005-10-31 01:30:00,98.235,98.26,98.207,98.25,407477139.0
2005-10-31 01:35:00,98.258,98.259,98.246,98.25,101554323.0
2005-10-31 01:40:00,98.24,98.265,98.235,98.25,343399547.0
2005-10-31 01:45:00,98.25,98.26,98.205,98.235,574273982.0
2005-10-31 01:50:00,98.22,98.238,98.215,98.235,153910194.0
2005-10-31 01:55:00,98.225,98.227,98.185,98.19,241193352.0
2005-10-31 02:00:00,98.19,98.233,98.187,98.225,236083325.0
2005-10-31 02:05:00,98.233,98.255,98.204,98.22,377922278.0
2005-10-31 02:10:00,98.223,98.232,98.155,98.19,527870184.0
2005-10-31 02:15:00,98.19,98.23,98.185,98.23,323220834.0
2005-10-31 02:20:00,98.24,98.265,98.213,98.238,292763891.0
2005-10-31 02:25:00,98.23,98.25,98.186,98.225,433198811.0
2005-10-31 02:30:00,98.23,98.293,98.207,98.27,476268165.0
2005-10-31 02:35:00,98.265,98.29,98.245,98.28,368094033.0
2005-10-31 02:40:00,98.285,98.325,98.26,98.29,217519999.0
2005-10-31 02:45:00,98.295,98.33,98.28,98.31,491728947.0
2005-10-31 02:50:00,98.308,98.32,98.095,98.15,433898179.0
2005-10-31 02:55:00,98.16,98.23,98.147,98.205,367722049.0
2005-10-31 03:00:00,98.207,98.24,98.207,98.225,338323763.0
2005-10-31 03:05:00,98.225,98.263,98.195,98.195,195308665.0
2005-10-31 03:10:00,98.195,98.248,98.175,98.19,410131990.0
2005-10-31 03:15:00,98.19,98.225,98.19,98.215,85909779.0
2005-10-31 03:20:00,98.2,98.335,98.185,98.32,562807844.0
2005-10-31 03:25:00,98.325,98.388,98.307,98.335,209989834.0
2005-10-31 03:30:00,98.332,98.343,98.307,98.323,95390791.0
2005-10-31 03:35:00,98.32,98.335,98.29,98.29,393004899.0
2005-10-31 03:40:00,98.293,98.31,98.265,98.287,379438641.0
2005-10-31 03:45:00,98.29,98.315,98.275,98.29,445282020.0
2005-10-31 03:50:00,98.283,98.326,98.271,98.325,182877943.0
2005-10-31 03:55:00,98.33,98.334,98.285,98.315,239355235.0
2005-10-31 04:00:00,98.305,98.338,98.303,98.33,141362484.0
2005-10-31 04:05:00,98.32,98.377,98.295,98.338,274474910.0
2005-10-31 04:10:00,98.335,98.357,98.243,98.262,598654148.0
2005-10-31 04:15:00,98.27,98.295,98.264,98.285,516577066.0
2005-10-31 04:20:00,98.28,98.325,98.28,98.325,371868189.0
2005-10-31 04:25:00,98.32,98.34,98.3,98.3,392085351.0
2005-10-31 04:30:00,98.295,98.318,98.275,98.293,281210555.0
2005-10-31 04:35:00,98.295,98.385,98.293,98.36,245952180.0
2005-10-31 04:40:00,98.36,98.435,98.36,98.373,438052225.0
2005-10-31 04:45:00,98.375,98.38,98.352,98.355,86841925.0
2005-10-31 04:50:00,98.353,98.399,98.353,98.39,267847128.0
2005-10-31 04:55:00,98.39,98.39,98.272,98.272,251693259.0
2005-10-31 05:00:00,98.275,98.308,98.275,98.308,1079399340.0
2005-10-31 05:05:00,98.305,98.33,98.28,98.295,345527574.0
2005-10-31 05:10:00,98.31,98.347,98.3,98.34,777669166.0
2005-10-31 05:15:00,98.34,98.347,98.305,98.315,433596815.0
2005-10-31 05:20:00,98.305,98.31,98.27,98.295,215126870.0
2005-10-31 05:25:00,98.295,98.31,98.277,98.285,292295063.0
2005-10-31 05:30:00,98.283,98.313,98.283,98.29,259609265.0
2005-10-31 05:35:00,98.3,98.325,98.287,98.325,232515885.0
2005-10-31 05:40:00,98.31,98.31,98.27,98.285,220057776.0
2005-10-31 05:45:00,98.29,98.315,98.282,98.29,218913200.0
2005-10-31 05:50:00,98.29,98.322,98.29,98.29,275465586.0
2005-10-31 05:55:00,98.303,98.325,98.286,98.325,655206422.0
2005-10-31 06:00:00,98.315,98.323,98.29,98.3,594967774.0
2005-10-31 06:05:00,98.31,98.321,98.29,98.295,635326840.0
2005-10-31 06:10:00,98.295,98.305,98.23,98.28,294753577.0
2005-10-31 06:15:00,98.28,98.305,98.272,98.275,121194572.0
2005-10-31 06:20:00,98.283,98.295,98.27,98.27,277410438.0
2005-10-31 06:25:00,98.275,98.294,98.26,98.26,363845371.0
2005-10-31 06:30:00,98.26,98.265,98.21,98.235,318558390.0
2005-10-31 06:35:00,98.24,98.24,98.2,98.225,290332948.0
2005-10-31 06:40:00,98.228,98.23,98.182,98.23,292350169.0
2005-10-31 06:45:00,98.222,98.26,98.222,98.25,741145515.0
2005-10-31 06:50:00,98.25,98.266,98.23,98.24,795603692.0
2005-10-31 06:55:00,98.23,98.244,98.205,98.22,371107555.0
2005-10-31 07:00:00,98.215,98.245,98.21,98.235,182838481.0
2005-10-31 07:05:00,98.217,98.235,98.185,98.208,351394094.0
2005-10-31 07:10:00,98.215,98.222,98.155,98.21,391327596.0
2005-10-31 07:15:00,98.203,98.203,98.178,98.203,72415911.0
2005-10-31 07:20:00,98.2,98.215,98.174,98.182,223422336.0
2005-10-31 07:25:00,98.18,98.23,98.18,98.185,193908014.0
2005-10-31 07:30:00,98.19,98.235,98.18,98.195,351720389.0
2005-10-31 07:35:00,98.205,98.215,98.185,98.205,269377207.0
2005-10-31 07:40:00,98.21,98.227,98.18,98.223,392743867.0
2005-10-31 07:45:00,98.225,98.225,98.185,98.215,177065031.0
2005-10-31 07:50:00,98.21,98.214,98.177,98.195,705561360.0
2005-10-31 07:55:00,98.195,98.22,98.177,98.22,496185130.0
2005-10-31 08:00:00,98.213,98.23,98.125,98.14,666930795.0
2005-10-31 08:05:00,98.145,98.226,98.135,98.205,466817436.0
2005-10-31 08:10:00,98.208,98.217,98.19,98.205,364739762.0
2005-10-31 08:15:00,98.205,98.218,98.195,98.205,406301834.0
2005-10-31 08:20:00,98.2,98.235,98.175,98.22,528974074.0
2005-10-31 08:25:00,98.225,98.247,98.185,98.24,117038614.0
2005-10-31 08:30:00,98.24,98.255,98.218,98.233,694075248.0
2005-10-31 08:35:00,98.235,98.26,98.217,98.217,436424214.0
2005-10-31 08:40:00,98.205,98.24,98.179,98.205,715702112.0
2005-10-31 08:45:00,98.185,98.218,98.147,98.2,347376110.0
2005-10-31 08:50:00,98.195,98.219,98.185,98.197,745201131.0
2005-10-31 08:55:00,98.2,98.234,98.174,98.212,358643051.0
2005-10-31 09:00:00,98.202,98.235,98.18,98.19,326661766.0
2005-10-31 09:05:00,98.2,98.22,98.18,98.182,312918411.0
2005-10-31 09:10:00,98.19,98.23,98.172,98.185,298476454.0
2005-10-31 09:15:00,98.19,98.21,98.135,98.192,421496968.0
2005-10-31 09:20:00,98.197,98.235,98.194,98.215,622186963.0
2005-10-31 09:25:00,98.218,98.222,98.18,98.213,350370669.0
2005-10-31 09:30:00,98.225,98.27,98.165,98.255,457419370.0
2005-10-31 09:35:00,98.26,98.293,98.255,98.273,313924759.0
2005-10-31 09:40:00,98.28,98.315,98.26,98.315,268820942.0
2005-10-31 09:45:00,98.313,98.313,98.282,98.293,259442528.0
2005-10-31 09:50:00,98.297,98.305,98.285,98.29,258799498.0
2005-10-31 09:55:00,98.315,98.345,98.298,98.325,362118029.0
2005-10-31 10:00:00,98.335,98.359,98.327,98.333,267608240.0
2005-10-31 10:05:00,98.333,98.37,98.297,98.35,215118412.0
2005-10-31 10:10:00,98.345,98.345,98.31,98.34,529180146.0
2005-10-31 10:15:00,98.337,98.36,98.32,98.32,266077067.0
2005-10-31 10:20:00,98.31,98.31,98.175,98.225,426673351.0
2005-10-31 10:25:00,98.175,98.265,98.175,98.235,303641669.0
2005-10-31 10:30:00,98.235,98.315,98.21,98.3,246473342.0
2005-10-31 10:35:00,98.298,98.357,98.265,98.35,803333952.0
2005-10-31 10:40:00,98.343,98.41,98.343,98.372,280545405.0
2005-10-31 10:45:00,98.385,98.508,98.365,98.475,828476841.0
2005-10-31 10:50:00,98.49,98.545,98.49,98.505,546020539.0
2005-10-31 10:55:00,98.5,98.513,98.445,98.503,469369050.0
2005-10-31 11:00:00,98.515,98.565,98.493,98.56,793666078.0
2005-10-31 11:05:00,98.55,98.575,98.54,98.565,364049549.0
2005-10-31 11:10:00,98.58,98.583,98.48,98.535,698420509.0
2005-10-31 11:15:00,98.54,98.54,98.49,98.53,472708111.0
2005-10-31 11:20:00,98.52,98.557,98.493,98.553,343856081.0
2005-10-31 11:25:00,98.56,98.573,98.533,98.548,336932114.0
2005-10-31 11:30:00,98.545,98.592,98.53,98.572,635963681.0
2005-10-31 11:35:00,98.572,98.62,98.563,98.58,309587652.0
2005-10-31 11:40:00,98.535,98.645,98.535,98.62,272164234.0
2005-10-31 11:45:00,98.625,98.673,98.603,98.673,529583495.0
2005-10-31 11:50:00,98.672,98.695,98.663,98.67,434105502.0
2005-10-31 11:55:00,98.675,98.74,98.655,98.72,718005932.0
2005-10-31 12:00:00,98.715,98.73,98.653,98.67,401849805.0
2005-10-31 12:05:00,98.663,98.683,98.625,98.665,280970024.0
2005-10-31 12:10:00,98.66,98.72,98.66,98.665,475698817.0
2005-10-31 12:15:00,98.665,98.675,98.615,98.63,372850845.0
2005-10-31 12:20:00,98.63,98.634,98.557,98.613,599424264.0
2005-10-31 12:25:00,98.61,98.625,98.589,98.595,389787656.0
2005-10-31 12:30:00,98.6,98.685,98.592,98.65,188135683.0
2005-10-31 12:35:00,98.64,98.66,98.595,98.635,1260999123.0
2005-10-31 12:40:00,98.642,98.648,98.61,98.625,257089992.0
2005-10-31 12:45:00,98.622,98.656,98.579,98.64,412064222.0
2005-10-31 12:50:00,98.635,98.663,98.622,98.622,462123315.0
2005-10-31 12:55:00,98.62,98.663,98.572,98.65,612411221.0
2005-10-31 13:00:00,98.65,98.73,98.623,98.685,537156919.0
2005-10-31 13:05:00,98.685,98.756,98.655,98.745,452010365.0
2005-10-31 13:10:00,98.76,98.763,98.665,98.715,828192323.0
2005-10-31 13:15:00,98.713,98.751,98.703,98.743,614852352.0
2005-10-31 13:20:00,98.735,98.757,98.692,98.745,582184259.0
2005-10-31 13:25:00,98.75,98.755,98.685,98.745,241064156.0
2005-10-31 13:30:00,98.747,98.76,98.708,98.75,219335779.0
2005-10-31 13:35:00,98.74,98.758,98.665,98.688,546606855.0
2005-10-31 13:40:00,98.69,98.71,98.668,98.69,423201974.0
2005-10-31 13:45:00,98.69,98.73,98.67,98.71,985419084.0
2005-10-31 13:50:00,98.705,98.74,98.682,98.695,748278768.0
2005-10-31 13:55:00,98.655,98.755,98.655,98.755,244519201.0
2005-10-31 14:00:00,98.735,98.755,98.647,98.68,345414234.0
2005-10-31 14:05:00,98.685,98.7,98.64,98.67,338614296.0
2005-10-31 14:10:00,98.675,98.765,98.665,98.74,326963852.0
2005-10-31 14:15:00,98.755,98.778,98.725,98.775,380436167.0
2005-10-31 14:20:00,98.765,98.803,98.73,98.785,461345623.0
2005-10-31 14:25:00,98.783,98.8,98.75,98.765,680489299.0
2005-10-31 14:30:00,98.755,98.81,98.755,98.785,600918992.0
2005-10-31 14:35:00,98.795,98.83,98.79,98.79,408054929.0
2005-10-31 14:40:00,98.79,98.81,98.745,98.783,353767016.0
2005-10-31 14:45:00,98.79,98.825,98.75,98.765,1222229646.0
2005-10-31 14:50:00,98.77,98.77,98.7,98.73,456350496.0
2005-10-31 14:55:00,98.723,98.745,98.622,98.68,648791747.0
2005-10-31 15:00:00,98.68,98.695,98.62,98.627,239235500.0
2005-10-31 15:05:00,98.625,98.645,98.593,98.617,191317908.0
2005-10-31 15:10:00,98.615,98.625,98.586,98.593,689079765.0
2005-10-31 15:15:00,98.595,98.63,98.55,98.61,494042587.0
2005-10-31 15:20:00,98.605,98.68,98.605,98.68,394177109.0
2005-10-31 15:25:00,98.68,98.723,98.64,98.712,376732518.0
2005-10-31 15:30:00,98.72,98.8,98.72,98.773,244880024.0
2005-10-31 15:35:00,98.763,98.8,98.735,98.775,371419582.0
2005-10-31 15:40:00,98.775,98.8,98.74,98.755,489011272.0
2005-10-31 15:45:00,98.742,98.775,98.725,98.755,583935164.0
2005-10-31 15:50:00,98.76,98.8,98.735,98.755,245389902.0
2005-10-31 15:55:00,98.758,98.8,98.75,98.75,1768630591.0
2005-10-31 16:00:00,98.742,98.768,98.717,98.735,593716028.0
2005-10-31 16:05:00,98.73,98.772,98.697,98.765,412189149.0
2005-10-31 16:10:00,98.765,98.775,98.73,98.763,335867277.0
2005-10-31 16:15:00,98.77,98.77,98.65,98.685,293740161.0
2005-10-31 16:20:00,98.685,98.735,98.68,98.71,477116009.0
2005-10-31 16:25:00,98.71,98.74,98.67,98.67,410472017.0
2005-10-31 16:30:00,98.69,98.71,98.669,98.685,520500061.0
2005-10-31 16:35:00,98.685,98.753,98.685,98.725,909209289.0
2005-10-31 16:40:00,98.73,98.815,98.73,98.773,480620883.0
2005-10-31 16:45:00,98.77,98.857,98.753,98.843,529110246.0
2005-10-31 16:50:00,98.845,98.908,98.8,98.84,864762984.0
2005-10-31 16:55:00,98.85,98.935,98.81,98.9,752796443.0
2005-10-31 17:00:00,98.9,98.91,98.82,98.82,772502841.0
2005-10-31 17:05:00,98.82,98.855,98.783,98.825,634368046.0
2005-10-31 17:10:00,98.835,98.915,98.82,98.9,1401151198.0
2005-10-31 17:15:00,98.91,98.925,98.862,98.88,1545642952.0
2005-10-31 17:20:00,98.863,98.894,98.837,98.86,567012777.0
2005-10-31 17:25:00,98.87,98.92,98.855,98.89,338823487.0
2005-10-31 17:30:00,98.91,98.91,98.86,98.88,1318484699.0
2005-10-31 17:35:00,98.875,98.89,98.788,98.823,651610597.0
2005-10-31 17:40:00,98.83,98.838,98.735,98.75,407408393.0
2005-10-31 17:45:00,98.753,98.77,98.72,98.75,489927558.0
2005-10-31 17:50:00,98.743,98.75,98.67,98.69,356642143.0
2005-10-31 17:55:00,98.68,98.735,98.64,98.645,531509729.0
2005-10-31 18:00:00,98.643,98.68,98.569,98.582,1139767034.0
2005-10-31 18:05:00,98.59,98.59,98.475,98.5,320307983.0
2005-10-31 18:10:00,98.503,98.64,98.502,98.64,432572398.0
2005-10-31 18:15:00,98.645,98.705,98.645,98.7,392784820.0
2005-10-31 18:20:00,98.7,98.7,98.643,98.69,560970167.0
2005-10-31 18:25:00,98.685,98.69,98.625,98.685,312948974.0
2005-10-31 18:30:00,98.677,98.73,98.653,98.705,665359778.0
2005-10-31 18:35:00,98.69,98.73,98.645,98.675,666955658.0
2005-10-31 18:40:00,98.685,98.725,98.68,98.693,694615625.0
2005-10-31 18:45:00,98.685,98.695,98.62,98.645,487949504.0
2005-10-31 18:50:00,98.65,98.671,98.565,98.585,398783394.0
2005-10-31 18:55:00,98.605,98.67,98.58,98.61,393512001.0
2005-10-31 19:00:00,98.61,98.612,98.507,98.545,386753940.0
2005-10-31 19:05:00,98.535,98.563,98.517,98.545,467285843.0
2005-10-31 19:10:00,98.55,98.575,98.505,98.555,235368828.0
2005-10-31 19:15:00,98.56,98.607,98.55,98.59,152739298.0
2005-10-31 19:20:00,98.595,98.605,98.562,98.562,925427351.0
2005-10-31 19:25:00,98.575,98.588,98.533,98.573,533969215.0
2005-10-31 19:30:00,98.58,98.6,98.549,98.56,299015596.0
2005-10-31 19:35:00,98.565,98.58,98.525,98.525,305621833.0
2005-10-31 19:40:00,98.537,98.563,98.535,98.545,764848648.0
2005-10-31 19:45:00,98.548,98.563,98.51,98.51,351637222.0
2005-10-31 19:50:00,98.505,98.54,98.495,98.51,355720924.0
2005-10-31 19:55:00,98.51,98.535,98.432,98.445,302824830.0
2005-10-31 20:00:00,98.43,98.455,98.372,98.43,329008639.0
2005-10-31 20:05:00,98.433,98.45,98.418,98.425,565773789.0
2005-10-31 20:10:00,98.435,98.475,98.431,98.465,366383667.0
2005-10-31 20:15:00,98.455,98.57,98.455,98.51,548018403.0
2005-10-31 20:20:00,98.51,98.525,98.445,98.5,392868289.0
2005-10-31 20:25:00,98.495,98.515,98.45,98.455,569608946.0
2005-10-31 20:30:00,98.475,98.495,98.454,98.48,937571760.0
2005-10-31 20:35:00,98.49,98.517,98.473,98.497,273958768.0
2005-10-31 20:40:00,98.5,98.51,98.453,98.495,155808675.0
2005-10-31 20:45:00,98.495,98.533,98.49,98.515,553463360.0
2005-10-31 20:50:00,98.507,98.51,98.482,98.482,154900631.0
2005-10-31 20:55:00,98.495,98.499,98.465,98.48,302344208.0
2005-10-31 21:00:00,98.485,98.51,98.453,98.47,714823265.0
2005-10-31 21:05:00,98.46,98.471,98.433,98.433,763449231.0
2005-10-31 21:10:00,98.433,98.456,98.395,98.42,222486577.0
2005-10-31 21:15:00,98.425,98.425,98.275,98.322,504401775.0
2005-10-31 21:20:00,98.32,98.365,98.32,98.325,665971072.0
2005-10-31 21:25:00,98.33,98.375,98.31,98.345,400845510.0
2005-10-31 21:30:00,98.353,98.41,98.312,98.41,390964261.0
2005-10-31 21:35:00,98.402,98.463,98.395,98.463,358178170.0
2005-10-31 21:40:00,98.45,98.525,98.432,98.482,540611305.0
2005-10-31 21:45:00,98.49,98.499,98.46,98.48,447112094.0
2005-10-31 21:50:00,98.48,98.5,98.43,98.442,610850056.0
2005-10-31 21:55:00,98.445,98.455,98.355,98.38,391838065.0
2005-10-31 22:00:00,98.383,98.395,98.335,98.37,362639191.0
2005-10-31 22:05:00,98.37,98.37,98.339,98.36,1767133199.0
2005-10-31 22:10:00,98.36,98.39,98.348,98.39,547464374.0
2005-10-31 22:15:00,98.383,98.465,98.379,98.465,264594770.0
2005-10-31 22:20:00,98.465,98.505,98.415,98.5,160793401.0
2005-10-31 22:25:00,98.493,98.505,98.455,98.505,481172468.0
2005-10-31 22:30:00,98.488,98.506,98.46,98.475,833840425.0
2005-10-31 22:35:00,98.47,98.504,98.465,98.488,262121918.0
2005-10-31 22:40:00,98.483,98.503,98.445,98.5,253906155.0
2005-10-31 22:45:00,98.515,98.523,98.483,98.51,403908000.0
2005-10-31 22:50:00,98.51,98.54,98.5,98.535,228702240.0
2005-10-31 22:55:00,98.535,98.548,98.519,98.52,481906913.0
2005-10-31 23:00:00,98.515,98.535,98.472,98.485,324350715.0
2005-10-31 23:05:00,98.49,98.515,98.48,98.495,490202171.0
2005-10-31 23:10:00,98.495,98.501,98.462,98.475,937007332.0
2005-10-31 23:15:00,98.48,98.495,98.469,98.485,326497006.0
2005-10-31 23:20:00,98.475,98.526,98.475,98.485,230929623.0
2005-10-31 23:25:00,98.493,98.52,98.49,98.51,351600277.0
2005-10-31 23:30:00,98.503,98.523,98.49,98.515,116892714.0
2005-10-31 23:35:00,98.515,98.515,98.48,98.48,241843320.0
2005-10-31 23:40:00,98.49,98.49,98.445,98.445,269591074.0
2005-10-31 23:45:00,98.44,98.5,98.44,98.485,330848787.0
2005-10-31 23:50:00,98.485,98.485,98.455,98.455,85618677.0
2005-10-31 23:55:00,98.46,98.46,98.421,98.423,132605216.0
2005-11-01 00:45:00,98.43,98.563,98.43,98.54,1042206522.0
2005-11-01 00:50:00,98.533,98.565,98.525,98.545,222813859.0
2005-11-01 00:55:00,98.53,98.645,98.525,98.625,767117748.0
2005-11-01 01:00:00,98.655,98.675,98.588,98.59,454377326.0
2005-11-01 01:05:00,98.585,98.598,98.577,98.59,141519253.0
2005-11-01 01:10:00,98.58,98.622,98.58,98.622,238588383.0
2005-11-01 01:15:00,98.622,98.632,98.605,98.605,426038726.0
2005-11-01 01:20:00,98.61,98.62,98.58,98.58,131319179.0
2005-11-01 01:25:00,98.573,98.585,98.537,98.55,198398580.0
2005-11-01 01:30:00,98.543,98.579,98.493,98.512,317277521.0
2005-11-01 01:35:00,98.513,98.539,98.496,98.502,268337050.0
2005-11-01 01:40:00,98.505,98.535,98.48,98.513,324259126.0
2005-11-01 01:45:00,98.525,98.55,98.495,98.495,240584825.0
2005-11-01 01:50:00,98.505,98.521,98.498,98.505,440640347.0
2005-11-01 01:55:00,98.502,98.52,98.46,98.46,138472268.0
2005-11-01 02:00:00,98.46,98.475,98.443,98.465,104989085.0
2005-11-01 02:05:00,98.465,98.505,98.455,98.465,441637407.0
2005-11-01 02:10:00,98.465,98.48,98.44,98.445,243590226.0
2005-11-01 02:15:00,98.443,98.482,98.432,98.455,235433703.0
2005-11-01 02:20:00,98.462,98.546,98.458,98.513,269201924.0
2005-11-01 02:25:00,98.523,98.587,98.51,98.583,412240873.0
2005-11-01 02:30:00,98.59,98.595,98.535,98.555,272929995.0
2005-11-01 02:35:00,98.555,98.555,98.522,98.53,157648193.0
2005-11-01 02:40:00,98.525,98.55,98.523,98.532,788822942.0
2005-11-01 02:45:00,98.532,98.562,98.53,98.53,160967017.0
2005-11-01 02:50:00,98.53,98.655,98.53,98.655,123466178.0
2005-11-01 02:55:00,98.66,98.66,98.57,98.615,433199150.0
2005-11-01 03:00:00,98.605,98.605,98.551,98.59,698084704.0
2005-11-01 03:05:00,98.6,98.655,98.581,98.613,213921023.0
2005-11-01 03:10:00,98.62,98.625,98.59,98.62,1072926561.0
2005-11-01 03:15:00,98.62,98.625,98.585,98.625,260132416.0
2005-11-01 03:20:00,98.613,98.637,98.582,98.6,236044316.0
2005-11-01 03:25:00,98.59,98.63,98.565,98.62,480724705.0
2005-11-01 03:30:00,98.625,98.653,98.615,98.635,178584636.0
2005-11-01 03:35:00,98.645,98.65,98.62,98.64,356700283.0
2005-11-01 03:40:00,98.645,98.675,98.615,98.663,365125318.0
2005-11-01 03:45:00,98.66,98.702,98.62,98.693,700620873.0
2005-11-01 03:50:00,98.7,98.7,98.64,98.675,1005102772.0
2005-11-01 03:55:00,98.683,98.757,98.665,98.75,169500514.0
2005-11-01 04:00:00,98.73,98.73,98.635,98.675,539701276.0
2005-11-01 04:05:00,98.68,98.68,98.59,98.615,134293061.0
2005-11-01 04:10:00,98.615,98.615,98.562,98.565,318897028.0
2005-11-01 04:15:00,98.56,98.615,98.56,98.59,281967526.0
2005-11-01 04:20:00,98.59,98.6,98.567,98.585,243868106.0
2005-11-01 04:25:00,98.585,98.602,98.57,98.593,111113708.0
2005-11-01 04:30:00,98.6,98.621,98.585,98.605,407119790.0
2005-11-01 04:35:00,98.595,98.622,98.578,98.585,255542131.0
2005-11-01 04:40:00,98.595,98.645,98.584,98.6,624100937.0
2005-11-01 04:45:00,98.605,98.62,98.592,98.595,955365480.0
2005-11-01 04:50:00,98.595,98.606,98.58,98.6,490903788.0
2005-11-01 04:55:00,98.595,98.61,98.585,98.595,322070841.0
2005-11-01 05:00:00,98.6,98.638,98.578,98.615,461719794.0
2005-11-01 05:05:00,98.615,98.65,98.609,98.615,226803781.0
2005-11-01 05:10:00,98.61,98.62,98.6,98.615,199793896.0
2005-11-01 05:15:00,98.61,98.627,98.595,98.613,175987099.0
2005-11-01 05:20:00,98.618,98.651,98.618,98.64,168175071.0
2005-11-01 05:25:00,98.645,98.685,98.635,98.658,129557251.0
2005-11-01 05:30:00,98.655,98.663,98.624,98.663,460437622.0
2005-11-01 05:35:00,98.655,98.674,98.615,98.632,293638688.0
2005-11-01 05:40:00,98.635,98.645,98.593,98.625,206678926.0
2005-11-01 05:45:00,98.63,98.64,98.585,98.62,536283441.0
2005-11-01 05:50:00,98.62,98.645,98.595,98.62,1669873712.0
2005-11-01 05:55:00,98.62,98.635,98.575,98.623,353270362.0
2005-11-01 06:00:00,98.62,98.636,98.585,98.625,396622664.0
2005-11-01 06:05:00,98.622,98.644,98.612,98.64,740920268.0
2005-11-01 06:10:00,98.64,98.66,98.622,98.66,426532575.0
2005-11-01 06:15:00,98.652,98.681,98.635,98.66,542660315.0
2005-11-01 06:20:00,98.673,98.696,98.653,98.682,328757801.0
2005-11-01 06:25:00,98.68,98.743,98.665,98.673,394848354.0
2005-11-01 06:30:00,98.665,98.71,98.665,98.69,401117511.0
2005-11-01 06:35:00,98.685,98.71,98.67,98.69,649536484.0
2005-11-01 06:40:00,98.682,98.685,98.653,98.685,483243061.0
2005-11-01 06:45:00,98.67,98.683,98.64,98.643,235551144.0
2005-11-01 06:50:00,98.645,98.65,98.615,98.63,120107144.0
2005-11-01 06:55:00,98.63,98.66,98.63,98.655,528926874.0
2005-11-01 07:00:00,98.65,98.658,98.622,98.63,279078672.0
2005-11-01 07:05:00,98.63,98.64,98.615,98.617,268302758.0
2005-11-01 07:10:00,98.625,98.63,98.578,98.595,587995398.0
2005-11-01 07:15:00,98.605,98.64,98.598,98.64,143638115.0
2005-11-01 07:20:00,98.637,98.64,98.612,98.63,277245780.0
2005-11-01 07:25:00,98.62,98.635,98.593,98.615,932416929.0
2005-11-01 07:30:00,98.595,98.625,98.582,98.595,488893481.0
2005-11-01 07:35:00,98.6,98.615,98.57,98.58,317684561.0
2005-11-01 07:40:00,98.58,98.595,98.573,98.585,297391006.0
2005-11-01 07:45:00,98.585,98.598,98.57,98.575,333171947.0
2005-11-01 07:50:00,98.565,98.59,98.565,98.573,563520613.0
2005-11-01 07:55:00,98.585,98.585,98.57,98.57,160789457.0
2005-11-01 08:00:00,98.575,98.605,98.56,98.58,311144191.0
2005-11-01 08:05:00,98.575,98.625,98.575,98.625,233416881.0
2005-11-01 08:10:00,98.63,98.658,98.58,98.658,351096999.0
2005-11-01 08:15:00,98.655,98.656,98.605,98.607,740373564.0
2005-11-01 08:20:00,98.605,98.635,98.6,98.625,308581143.0
2005-11-01 08:25:00,98.633,98.657,98.585,98.63,193301835.0
2005-11-01 08:30:00,98.623,98.71,98.623,98.685,530526982.0
2005-11-01 08:35:00,98.672,98.765,98.672,98.715,891268378.0
2005-11-01 08:40:00,98.73,98.73,98.64,98.69,157212912.0
2005-11-01 08:45:00,98.685,98.685,98.626,98.67,229615664.0
2005-11-01 08:50:00,98.665,98.72,98.66,98.695,456910283.0
2005-11-01 08:55:00,98.705,98.729,98.685,98.72,407619591.0
2005-11-01 09:00:00,98.705,98.72,98.635,98.685,349231624.0
2005-11-01 09:05:00,98.675,98.69,98.625,98.64,391895011.0
2005-11-01 09:10:00,98.635,98.655,98.615,98.655,511523857.0
2005-11-01 09:15:00,98.653,98.69,98.595,98.645,685767602.0
2005-11-01 09:20:00,98.635,98.65,98.56,98.56,684378592.0
2005-11-01 09:25:00,98.585,98.619,98.562,98.597,669730823.0
2005-11-01 09:30:00,98.605,98.64,98.575,98.575,318068309.0
2005-11-01 09:35:00,98.58,98.64,98.58,98.59,573904734.0
2005-11-01 09:40:00,98.59,98.601,98.553,98.575,391567855.0
2005-11-01 09:45:00,98.57,98.578,98.54,98.553,447547937.0
2005-11-01 09:50:00,98.55,98.557,98.514,98.53,317014334.0
2005-11-01 09:55:00,98.522,98.522,98.457,98.493,1100859161.0
2005-11-01 10:00:00,98.495,98.54,98.484,98.51,574599139.0
2005-11-01 10:05:00,98.52,98.557,98.489,98.503,366453801.0
2005-11-01 10:10:00,98.51,98.598,98.485,98.583,484597093.0
2005-11-01 10:15:00,98.58,98.595,98.53,98.56,412874708.0
2005-11-01 10:20:00,98.553,98.6,98.511,98.555,614100907.0
2005-11-01 10:25:00,98.56,98.58,98.54,98.58,1291293007.0
2005-11-01 10:30:00,98.57,98.627,98.558,98.62,353144846.0
2005-11-01 10:35:00,98.62,98.71,98.603,98.643,540069784.0
2005-11-01 10:40:00,98.65,98.655,98.6,98.63,1553042826.0
2005-11-01 10:45:00,98.62,98.665,98.605,98.665,1394193010.0
2005-11-01 10:50:00,98.655,98.67,98.632,98.67,635509937.0
2005-11-01 10:55:00,98.67,98.76,98.67,98.76,784742707.0
2005-11-01 11:00:00,98.76,98.825,98.705,98.81,793167170.0
2005-11-01 11:05:00,98.79,98.845,98.75,98.795,818448351.0
2005-11-01 11:10:00,98.803,98.807,98.732,98.76,526872648.0
2005-11-01 11:15:00,98.763,98.82,98.757,98.81,455189311.0
2005-11-01 11:20:00,98.805,98.853,98.802,98.845,981957244.0
2005-11-01 11:25:00,98.845,98.845,98.772,98.78,521367942.0
2005-11-01 11:30:00,98.77,98.783,98.731,98.76,431550275.0
2005-11-01 11:35:00,98.76,98.85,98.747,98.835,469725230.0
2005-11-01 11:40:00,98.855,98.89,98.79,98.86,307432550.0
2005-11-01 11:45:00,98.853,98.877,98.817,98.835,339250411.0
2005-11-01 11:50:00,98.825,98.835,98.765,98.81,409216793.0
2005-11-01 11:55:00,98.815,98.838,98.77,98.772,618332774.0
2005-11-01 12:00:00,98.78,98.784,98.71,98.768,1855022618.0
2005-11-01 12:05:00,98.775,98.81,98.753,98.8,217942124.0
2005-11-01 12:10:00,98.795,98.862,98.795,98.822,619315771.0
2005-11-01 12:15:00,98.825,98.825,98.76,98.795,507440894.0
2005-11-01 12:20:00,98.805,98.813,98.77,98.813,371484042.0
2005-11-01 12:25:00,98.823,98.845,98.813,98.83,252959196.0
2005-11-01 12:30:00,98.822,98.86,98.75,98.78,376786437.0
2005-11-01 12:35:00,98.78,98.811,98.737,98.745,414182031.0
2005-11-01 12:40:00,98.75,98.76,98.695,98.695,511428546.0
2005-11-01 12:45:00,98.683,98.753,98.683,98.695,694035679.0
2005-11-01 12:50:00,98.697,98.765,98.697,98.755,191839280.0
2005-11-01 12:55:00,98.757,98.81,98.732,98.79,233968678.0
2005-11-01 13:00:00,98.79,98.791,98.75,98.763,640161342.0
2005-11-01 13:05:00,98.77,98.79,98.745,98.77,443393575.0
2005-11-01 13:10:00,98.765,98.79,98.747,98.77,1142983979.0
2005-11-01 13:15:00,98.773,98.825,98.755,98.77,355667557.0
2005-11-01 13:20:00,98.77,98.805,98.73,98.755,404019931.0
2005-11-01 13:25:00,98.745,98.764,98.733,98.745,603212091.0
2005-11-01 13:30:00,98.755,98.8,98.743,98.743,686403411.0
2005-11-01 13:35:00,98.735,98.77,98.712,98.755,454442007.0
2005-11-01 13:40:00,98.765,98.825,98.74,98.825,379811645.0
2005-11-01 13:45:00,98.81,98.851,98.76,98.785,325014787.0
2005-11-01 13:50:00,98.78,98.78,98.72,98.745,298062004.0
2005-11-01 13:55:00,98.74,98.755,98.645,98.645,342130532.0
2005-11-01 14:00:00,98.655,98.711,98.645,98.645,353246246.0
2005-11-01 14:05:00,98.685,98.695,98.64,98.685,739414940.0
2005-11-01 14:10:00,98.68,98.71,98.652,98.71,891205781.0
2005-11-01 14:15:00,98.7,98.75,98.687,98.73,436594145.0
2005-11-01 14:20:00,98.718,98.718,98.665,98.67,545162159.0
2005-11-01 14:25:00,98.675,98.7,98.6,98.627,280800925.0
2005-11-01 14:30:00,98.625,98.655,98.547,98.57,430133270.0
2005-11-01 14:35:00,98.565,98.635,98.565,98.635,586726370.0
2005-11-01 14:40:00,98.643,98.657,98.617,98.623,625779505.0
2005-11-01 14:45:00,98.625,98.658,98.61,98.64,831840399.0
2005-11-01 14:50:00,98.625,98.648,98.595,98.615,443809943.0
2005-11-01 14:55:00,98.615,98.62,98.585,98.61,511651260.0
2005-11-01 15:00:00,98.61,98.63,98.545,98.61,654818588.0
2005-11-01 15:05:00,98.612,98.621,98.513,98.555,449802422.0
2005-11-01 15:10:00,98.56,98.57,98.505,98.562,400235996.0
2005-11-01 15:15:00,98.555,98.575,98.522,98.522,276852122.0
2005-11-01 15:20:00,98.515,98.555,98.475,98.53,1087310087.0
2005-11-01 15:25:00,98.54,98.615,98.54,98.6,333380001.0
2005-11-01 15:30:00,98.585,98.6,98.538,98.56,389008587.0
2005-11-01 15:35:00,98.543,98.555,98.483,98.495,591418221.0
2005-11-01 15:40:00,98.5,98.5,98.445,98.465,453161864.0
2005-11-01 15:45:00,98.465,98.525,98.452,98.48,490952848.0
2005-11-01 15:50:00,98.485,98.5,98.42,98.433,273219464.0
2005-11-01 15:55:00,98.44,98.471,98.407,98.425,397724069.0
2005-11-01 16:00:00,98.43,98.535,98.415,98.495,688328807.0
2005-11-01 16:05:00,98.48,98.52,98.462,98.472,433817896.0
2005-11-01 16:10:00,98.483,98.525,98.455,98.505,519101071.0
2005-11-01 16:15:00,98.5,98.519,98.435,98.455,266745510.0
2005-11-01 16:20:00,98.5,98.585,98.5,98.572,319595084.0
2005-11-01 16:25:00,98.572,98.615,98.56,98.595,582440006.0
2005-11-01 16:30:00,98.608,98.608,98.505,98.51,349974030.0
2005-11-01 16:35:00,98.503,98.57,98.479,98.55,331133571.0
2005-11-01 16:40:00,98.56,98.6,98.54,98.58,491640195.0
2005-11-01 16:45:00,98.575,98.61,98.545,98.6,677095813.0
2005-11-01 16:50:00,98.595,98.635,98.575,98.61,373453433.0
2005-11-01 16:55:00,98.62,98.67,98.608,98.645,817707354.0
2005-11-01 17:00:00,98.633,98.668,98.543,98.65,458583705.0
2005-11-01 17:05:00,98.655,98.763,98.593,98.73,541993467.0
2005-11-01 17:10:00,98.715,98.727,98.53,98.565,807572287.0
2005-11-01 17:15:00,98.562,98.562,98.495,98.523,277332600.0
2005-11-01 17:20:00,98.52,98.588,98.51,98.588,789234892.0
2005-11-01 17:25:00,98.58,98.64,98.555,98.605,254951563.0
2005-11-01 17:30:00,98.605,98.71,98.605,98.655,185631242.0
2005-11-01 17:35:00,98.695,98.78,98.68,98.69,402066931.0
2005-11-01 17:40:00,98.7,98.807,98.69,98.757,273615435.0
2005-11-01 17:45:00,98.76,98.88,98.745,98.855,529158588.0
2005-11-01 17:50:00,98.86,98.925,98.807,98.863,330635895.0
2005-11-01 17:55:00,98.853,98.88,98.797,98.825,312682001.0
2005-11-01 18:00:00,98.845,98.95,98.825,98.915,527394343.0
2005-11-01 18:05:00,98.9,98.953,98.89,98.925,377240784.0
2005-11-01 18:10:00,98.923,98.95,98.885,98.923,463013927.0
2005-11-01 18:15:00,98.915,98.915,98.855,98.86,404491355.0
2005-11-01 18:20:00,98.853,98.945,98.85,98.92,310660715.0
2005-11-01 18:25:00,98.915,98.995,98.905,98.995,479151071.0
2005-11-01 18:30:00,98.99,99.105,98.99,99.088,350105325.0
2005-11-01 18:35:00,99.085,99.21,99.072,99.177,623949575.0
2005-11-01 18:40:00,99.172,99.185,99.095,99.12,405939425.0
2005-11-01 18:45:00,99.125,99.19,99.1,99.16,301169338.0
2005-11-01 18:50:00,99.152,99.152,99.05,99.07,302157641.0
2005-11-01 18:55:00,99.07,99.12,99.057,99.102,343257260.0
2005-11-01 19:00:00,99.102,99.17,99.067,99.08,382188647.0
2005-11-01 19:05:00,99.077,99.135,99.07,99.125,1205142636.0
2005-11-01 19:10:00,99.13,99.26,99.091,99.235,356665480.0
2005-11-01 19:15:00,99.265,99.265,99.145,99.155,754207528.0
2005-11-01 19:20:00,99.167,99.34,99.167,99.315,417933868.0
2005-11-01 19:25:00,99.313,99.36,99.3,99.34,711758162.0
2005-11-01 19:30:00,99.33,99.33,99.265,99.285,259357486.0
2005-11-01 19:35:00,99.275,99.315,99.23,99.23,455005535.0
2005-11-01 19:40:00,99.235,99.28,99.173,99.185,548105450.0
2005-11-01 19:45:00,99.185,99.195,99.122,99.158,376614130.0
2005-11-01 19:50:00,99.135,99.18,99.135,99.145,475887480.0
2005-11-01 19:55:00,99.145,99.145,99.072,99.083,654385784.0
2005-11-01 20:00:00,99.08,99.125,99.08,99.125,525972590.0
2005-11-01 20:05:00,99.095,99.124,99.088,99.09,705275515.0
2005-11-01 20:10:00,99.095,99.125,99.075,99.103,203726510.0
2005-11-01 20:15:00,99.103,99.12,99.07,99.09,412260881.0
2005-11-01 20:20:00,99.085,99.105,99.065,99.065,297134992.0
2005-11-01 20:25:00,99.055,99.11,99.055,99.11,309112762.0
2005-11-01 20:30:00,99.105,99.12,99.087,99.1,172382543.0
2005-11-01 20:35:00,99.102,99.107,99.082,99.09,177031344.0
2005-11-01 20:40:00,99.09,99.101,99.033,99.083,196398631.0
2005-11-01 20:45:00,99.083,99.122,99.055,99.105,391436137.0
2005-11-01 20:50:00,99.098,99.115,99.077,99.097,349372886.0
2005-11-01 20:55:00,99.103,99.121,99.078,99.095,140478938.0
2005-11-01 21:00:00,99.08,99.13,99.08,99.11,367742522.0
2005-11-01 21:05:00,99.13,99.13,99.095,99.12,830059378.0
2005-11-01 21:10:00,99.11,99.16,99.095,99.135,545688196.0
2005-11-01 21:20:00,99.075,99.1,99.035,99.06,292278490.0
2005-11-01 21:25:00,99.045,99.115,99.025,99.09,317202239.0
2005-11-01 21:30:00,99.09,99.12,99.032,99.105,363312740.0
2005-11-01 21:35:00,99.09,99.195,99.09,99.183,679997317.0
2005-11-01 21:40:00,99.175,99.205,99.13,99.13,266348313.0
2005-11-01 21:45:00,99.14,99.225,99.097,99.183,567776208.0
2005-11-01 21:50:00,99.185,99.215,99.155,99.155,783157277.0
2005-11-01 21:55:00,99.15,99.26,99.15,99.235,680348979.0
2005-11-01 22:00:00,99.245,99.245,99.2,99.245,711643467.0
2005-11-01 22:05:00,99.23,99.325,99.23,99.3,362643405.0
2005-11-01 22:10:00,99.31,99.32,99.258,99.29,268930673.0
2005-11-01 22:15:00,99.285,99.285,99.21,99.22,275719460.0
2005-11-01 22:20:00,99.225,99.27,99.223,99.27,255030179.0
2005-11-01 22:25:00,99.26,99.263,99.233,99.233,209979975.0
2005-11-01 22:30:00,99.235,99.27,99.232,99.27,219554449.0
2005-11-01 22:35:00,99.265,99.265,99.21,99.225,236358736.0
2005-11-01 22:40:00,99.235,99.235,99.16,99.18,404928192.0
2005-11-01 22:45:00,99.18,99.24,99.172,99.24,686049004.0
2005-11-01 22:50:00,99.225,99.24,99.185,99.195,297346336.0
2005-11-01 22:55:00,99.19,99.225,99.189,99.205,1091762427.0
2005-11-01 23:00:00,99.202,99.207,99.178,99.18,273623536.0
2005-11-01 23:05:00,99.185,99.213,99.185,99.213,125300228.0
2005-11-01 23:10:00,99.215,99.225,99.187,99.195,132727935.0
2005-11-01 23:15:00,99.193,99.23,99.19,99.19,314409334.0
2005-11-01 23:20:00,99.2,99.205,99.178,99.185,83461821.0
2005-11-01 23:25:00,99.193,99.202,99.181,99.195,175568763.0
2005-11-01 23:30:00,99.2,99.21,99.16,99.21,418717216.0
2005-11-01 23:35:00,99.2,99.235,99.198,99.22,297279922.0
2005-11-01 23:40:00,99.235,99.235,99.2,99.2,489529210.0
2005-11-01 23:45:00,99.192,99.27,99.189,99.255,630434685.0
2005-11-01 23:50:00,99.258,99.299,99.235,99.245,260902977.0
2005-11-01 23:55:00,99.29,99.29,99.29,99.29,8200878.0
2005-11-02 00:30:00,99.3,99.302,99.27,99.295,102193680.0
2005-11-02 00:35:00,99.3,99.32,99.3,99.3,491944998.0
2005-11-02 00:40:00,99.308,99.308,99.255,99.255,62836476.0
2005-11-02 00:45:00,99.265,99.285,99.255,99.285,80660788.0
2005-11-02 00:50:00,99.285,99.286,99.235,99.235,202199719.0
2005-11-02 00:55:00,99.235,99.287,99.235,99.287,99094922.0
2005-11-02 01:00:00,99.285,99.325,99.25,99.25,232316105.0
2005-11-02 01:05:00,99.26,99.33,99.26,99.288,338673369.0
2005-11-02 01:10:00,99.29,99.29,99.262,99.27,292669220.0
2005-11-02 01:15:00,99.27,99.295,99.25,99.275,179300658.0
2005-11-02 01:20:00,99.27,99.281,99.225,99.265,140814314.0
2005-11-02 01:25:00,99.27,99.35,99.239,99.29,495865748.0
2005-11-02 01:30:00,99.295,99.302,99.212,99.24,422963579.0
2005-11-02 01:35:00,99.258,99.3,99.24,99.3,286812044.0
2005-11-02 01:40:00,99.29,99.333,99.275,99.3,394248423.0
2005-11-02 01:45:00,99.29,99.297,99.228,99.265,341832365.0
2005-11-02 01:50:00,99.26,99.27,99.215,99.253,259185458.0
2005-11-02 01:55:00,99.243,99.246,99.215,99.24,144340836.0
2005-11-02 02:00:00,99.24,99.273,99.233,99.24,228040050.0
2005-11-02 02:05:00,99.243,99.245,99.205,99.23,273122309.0
2005-11-02 02:10:00,99.235,99.263,99.215,99.26,358545661.0
2005-11-02 02:15:00,99.26,99.3,99.26,99.28,398628634.0
2005-11-02 02:20:00,99.28,99.288,99.224,99.238,289336039.0
2005-11-02 02:25:00,99.23,99.258,99.197,99.215,423836461.0
2005-11-02 02:30:00,99.22,99.23,99.18,99.193,374393592.0
2005-11-02 02:35:00,99.195,99.215,99.183,99.2,143034228.0
2005-11-02 02:40:00,99.205,99.245,99.195,99.21,182445347.0
2005-11-02 02:45:00,99.22,99.22,99.177,99.19,410784244.0
2005-11-02 02:50:00,99.188,99.265,99.18,99.26,348136065.0
2005-11-02 02:55:00,99.24,99.26,99.208,99.225,752007864.0
2005-11-02 03:00:00,99.227,99.26,99.211,99.215,190199937.0
2005-11-02 03:05:00,99.215,99.24,99.198,99.235,194140992.0
2005-11-02 03:10:00,99.235,99.25,99.205,99.207,384854903.0
2005-11-02 03:15:00,99.22,99.235,99.205,99.205,271644823.0
2005-11-02 03:20:00,99.21,99.248,99.21,99.24,836692892.0
2005-11-02 03:25:00,99.225,99.24,99.215,99.24,100827768.0
2005-11-02 03:35:00,99.235,99.245,99.232,99.232,19637764.0
2005-11-02 03:40:00,99.247,99.26,99.235,99.24,272342611.0
2005-11-02 03:45:00,99.245,99.26,99.205,99.23,188668718.0
2005-11-02 03:50:00,99.22,99.25,99.215,99.235,603051972.0
2005-11-02 03:55:00,99.235,99.27,99.218,99.238,657635573.0
2005-11-02 04:00:00,99.245,99.25,99.217,99.24,550537511.0
2005-11-02 04:05:00,99.25,99.285,99.215,99.268,303310861.0
2005-11-02 04:10:00,99.275,99.285,99.22,99.232,673609816.0
2005-11-02 04:15:00,99.245,99.253,99.22,99.235,613446259.0
2005-11-02 04:20:00,99.22,99.235,99.22,99.225,487508846.0
2005-11-02 04:25:00,99.23,99.25,99.2,99.22,404812693.0
2005-11-02 04:30:00,99.215,99.231,99.199,99.223,167918901.0
2005-11-02 04:35:00,99.225,99.225,99.19,99.21,208476054.0
2005-11-02 04:40:00,99.215,99.215,99.175,99.183,187753057.0
2005-11-02 04:45:00,99.185,99.205,99.161,99.185,131775613.0
2005-11-02 04:50:00,99.183,99.183,99.17,99.175,85035032.0
2005-11-02 04:55:00,99.165,99.185,99.158,99.165,265273082.0
2005-11-02 05:00:00,99.16,99.189,99.16,99.18,919801771.0
2005-11-02 05:05:00,99.19,99.19,99.173,99.175,109124924.0
2005-11-02 05:10:00,99.19,99.203,99.165,99.2,663630457.0
2005-11-02 05:15:00,99.195,99.195,99.178,99.195,112640700.0
2005-11-02 05:20:00,99.185,99.19,99.14,99.145,245580011.0
2005-11-02 05:25:00,99.15,99.175,99.141,99.165,195247519.0
2005-11-02 05:30:00,99.153,99.18,99.145,99.16,272776801.0
2005-11-02 05:35:00,99.17,99.2,99.17,99.185,260394291.0
2005-11-02 05:40:00,99.19,99.204,99.145,99.185,269753205.0
2005-11-02 05:45:00,99.18,99.201,99.17,99.18,172403906.0
2005-11-02 05:50:00,99.17,99.185,99.15,99.185,130329293.0
2005-11-02 05:55:00,99.185,99.205,99.17,99.205,686453545.0
2005-11-02 06:00:00,99.195,99.201,99.18,99.185,281148983.0
2005-11-02 06:05:00,99.185,99.193,99.155,99.155,842843211.0
2005-11-02 06:10:00,99.143,99.15,99.096,99.15,379239075.0
2005-11-02 06:15:00,99.15,99.181,99.125,99.135,218363387.0
2005-11-02 06:20:00,99.14,99.2,99.14,99.19,541899197.0
2005-11-02 06:25:00,99.205,99.225,99.183,99.225,148176497.0
2005-11-02 06:30:00,99.23,99.255,99.185,99.225,278669279.0
2005-11-02 06:35:00,99.23,99.271,99.22,99.245,219402820.0
2005-11-02 06:40:00,99.25,99.316,99.25,99.28,278714840.0
2005-11-02 06:45:00,99.29,99.314,99.25,99.29,473720187.0
2005-11-02 06:50:00,99.29,99.29,99.215,99.23,808144461.0
2005-11-02 06:55:00,99.22,99.255,99.217,99.24,347589809.0
2005-11-02 07:00:00,99.245,99.245,99.213,99.245,139181133.0
2005-11-02 07:05:00,99.24,99.242,99.215,99.228,341627284.0
2005-11-02 07:10:00,99.235,99.235,99.185,99.223,371753136.0
2005-11-02 07:15:00,99.223,99.223,99.165,99.21,192244801.0
2005-11-02 07:20:00,99.21,99.215,99.195,99.195,54677907.0
2005-11-02 07:25:00,99.19,99.205,99.175,99.175,173135889.0
2005-11-02 07:30:00,99.18,99.203,99.162,99.185,300580534.0
2005-11-02 07:35:00,99.195,99.205,99.175,99.175,234774932.0
2005-11-02 07:40:00,99.19,99.205,99.17,99.173,369213571.0
2005-11-02 07:45:00,99.173,99.207,99.155,99.195,169212839.0
2005-11-02 07:50:00,99.2,99.235,99.19,99.195,766830937.0
2005-11-02 07:55:00,99.215,99.23,99.19,99.22,530282064.0
2005-11-02 08:00:00,99.213,99.231,99.175,99.225,656459511.0
2005-11-02 08:05:00,99.225,99.255,99.205,99.255,463655889.0
2005-11-02 08:10:00,99.258,99.263,99.233,99.235,375873284.0
2005-11-02 08:15:00,99.235,99.245,99.2,99.205,383046087.0
2005-11-02 08:20:00,99.2,99.21,99.163,99.205,330507065.0
2005-11-02 08:25:00,99.205,99.216,99.185,99.21,151863791.0
2005-11-02 08:30:00,99.21,99.225,99.201,99.213,690527579.0
2005-11-02 08:35:00,99.215,99.231,99.205,99.23,240249457.0
2005-11-02 08:40:00,99.23,99.23,99.2,99.225,583530690.0
2005-11-02 08:45:00,99.205,99.265,99.205,99.25,253736859.0
2005-11-02 08:50:00,99.235,99.285,99.235,99.277,1070988826.0
2005-11-02 08:55:00,99.28,99.298,99.235,99.272,283193878.0
2005-11-02 09:00:00,99.272,99.307,99.272,99.29,357494414.0
2005-11-02 09:05:00,99.3,99.352,99.265,99.312,314862511.0
2005-11-02 09:10:00,99.31,99.323,99.293,99.305,310474271.0
2005-11-02 09:15:00,99.3,99.335,99.255,99.282,411031540.0
2005-11-02 09:20:00,99.287,99.308,99.28,99.295,587160386.0
2005-11-02 09:25:00,99.298,99.32,99.257,99.3,307716132.0
2005-11-02 09:30:00,99.305,99.34,99.245,99.335,477174401.0
2005-11-02 09:35:00,99.33,99.353,99.305,99.353,305027562.0
2005-11-02 09:40:00,99.36,99.375,99.33,99.345,392235979.0
2005-11-02 09:45:00,99.353,99.353,99.303,99.303,427399367.0
2005-11-02 09:50:00,99.315,99.368,99.292,99.35,314560436.0
2005-11-02 09:55:00,99.365,99.42,99.325,99.335,534721096.0
2005-11-02 10:00:00,99.325,99.33,99.23,99.243,302772690.0
2005-11-02 10:05:00,99.243,99.3,99.217,99.29,340135094.0
2005-11-02 10:10:00,99.285,99.31,99.266,99.29,507331614.0
2005-11-02 10:15:00,99.287,99.295,99.272,99.29,210928177.0
2005-11-02 10:20:00,99.28,99.315,99.272,99.295,431267922.0
2005-11-02 10:25:00,99.255,99.325,99.255,99.305,168232653.0
2005-11-02 10:30:00,99.305,99.32,99.275,99.3,254391833.0
2005-11-02 10:35:00,99.288,99.319,99.235,99.3,787234162.0
2005-11-02 10:40:00,99.293,99.305,99.25,99.262,281741668.0
2005-11-02 10:45:00,99.275,99.286,99.235,99.265,820043978.0
2005-11-02 10:50:00,99.28,99.285,99.245,99.285,536730595.0
2005-11-02 10:55:00,99.28,99.373,99.27,99.35,840261392.0
2005-11-02 11:00:00,99.345,99.366,99.295,99.36,812037675.0
2005-11-02 11:05:00,99.35,99.379,99.335,99.365,384377915.0
2005-11-02 11:10:00,99.37,99.393,99.328,99.385,662683232.0
2005-11-02 11:15:00,99.39,99.438,99.36,99.4,458799339.0
2005-11-02 11:20:00,99.39,99.42,99.335,99.373,326811549.0
2005-11-02 11:25:00,99.38,99.391,99.333,99.348,364967208.0
2005-11-02 11:30:00,99.35,99.35,99.292,99.292,524709488.0
2005-11-02 11:35:00,99.282,99.31,99.266,99.29,327964395.0
2005-11-02 11:40:00,99.245,99.32,99.245,99.3,223505948.0
2005-11-02 11:45:00,99.305,99.324,99.285,99.313,535954782.0
2005-11-02 11:50:00,99.312,99.32,99.25,99.27,424746929.0
2005-11-02 11:55:00,99.275,99.288,99.248,99.26,710514588.0
2005-11-02 12:00:00,99.255,99.266,99.238,99.25,395706401.0
2005-11-02 12:05:00,99.243,99.268,99.206,99.265,280439116.0
2005-11-02 12:10:00,99.26,99.264,99.215,99.225,466696130.0
2005-11-02 12:15:00,99.215,99.243,99.185,99.23,294740214.0
2005-11-02 12:20:00,99.225,99.258,99.203,99.203,590355214.0
2005-11-02 12:25:00,99.21,99.263,99.203,99.225,401145324.0
2005-11-02 12:30:00,99.23,99.245,99.215,99.24,330761279.0
2005-11-02 12:35:00,99.245,99.245,99.195,99.225,1005673790.0
2005-11-02 12:40:00,99.232,99.255,99.215,99.25,208256796.0
2005-11-02 12:45:00,99.222,99.238,99.157,99.2,413172975.0
2005-11-02 12:50:00,99.195,99.21,99.183,99.192,463357889.0
2005-11-02 12:55:00,99.18,99.204,99.151,99.19,610756434.0
2005-11-02 13:00:00,99.19,99.213,99.165,99.175,501613873.0
2005-11-02 13:05:00,99.175,99.197,99.143,99.145,450284217.0
2005-11-02 13:10:00,99.18,99.18,99.125,99.135,822737133.0
2005-11-02 13:15:00,99.133,99.165,99.133,99.163,646491651.0
2005-11-02 13:20:00,99.155,99.185,99.132,99.175,553812000.0
2005-11-02 13:25:00,99.18,99.205,99.145,99.185,439805976.0
2005-11-02 13:30:00,99.187,99.211,99.167,99.175,275502660.0
2005-11-02 13:35:00,99.17,99.185,99.164,99.168,438818461.0
2005-11-02 13:40:00,99.17,99.179,99.14,99.15,415798076.0
2005-11-02 13:45:00,99.145,99.153,99.085,99.13,961732338.0
2005-11-02 13:50:00,99.125,99.135,99.104,99.135,659354594.0
2005-11-02 13:55:00,99.095,99.148,99.095,99.145,355351277.0
2005-11-02 14:00:00,99.135,99.185,99.117,99.17,337326003.0
2005-11-02 14:05:00,99.175,99.23,99.148,99.2,294139537.0
2005-11-02 14:10:00,99.205,99.23,99.2,99.2,299677758.0
2005-11-02 14:15:00,99.225,99.225,99.185,99.205,373486400.0
2005-11-02 14:20:00,99.195,99.215,99.151,99.165,473286626.0
2005-11-02 14:25:00,99.163,99.19,99.15,99.175,667960273.0
2005-11-02 14:30:00,99.165,99.21,99.165,99.195,581691782.0
2005-11-02 14:35:00,99.205,99.215,99.183,99.19,418666924.0
2005-11-02 14:40:00,99.185,99.197,99.135,99.173,358881039.0
2005-11-02 14:45:00,99.17,99.195,99.14,99.155,1134483486.0
2005-11-02 14:50:00,99.16,99.181,99.15,99.17,430675417.0
2005-11-02 14:55:00,99.163,99.18,99.115,99.15,646353704.0
2005-11-02 15:00:00,99.16,99.16,99.08,99.107,173721159.0
2005-11-02 15:05:00,99.105,99.109,99.073,99.087,117454004.0
2005-11-02 15:10:00,99.095,99.103,99.047,99.073,704095695.0
2005-11-02 15:15:00,99.085,99.085,98.963,99.02,525078327.0
2005-11-02 15:20:00,99.005,99.02,98.945,98.98,427407653.0
2005-11-02 15:25:00,98.98,99.0,98.92,98.952,376285047.0
2005-11-02 15:30:00,98.96,98.972,98.923,98.933,248522860.0
2005-11-02 15:35:00,98.94,98.945,98.86,98.875,381414069.0
2005-11-02 15:40:00,98.875,98.91,98.852,98.885,509306757.0
2005-11-02 15:45:00,98.882,98.925,98.877,98.905,576483749.0
2005-11-02 15:50:00,98.91,98.93,98.89,98.905,218194872.0
2005-11-02 15:55:00,98.898,98.945,98.84,98.92,1805055734.0
2005-11-02 16:00:00,98.912,98.935,98.877,98.895,588043639.0
2005-11-02 16:05:00,98.9,98.95,98.86,98.915,444470309.0
2005-11-02 16:10:00,98.925,99.085,98.89,99.073,333049264.0
2005-11-02 16:15:00,99.07,99.095,98.985,99.025,315972691.0
2005-11-02 16:20:00,99.005,99.02,98.973,98.99,503514242.0
2005-11-02 16:25:00,98.98,99.025,98.962,99.0,437791764.0
2005-11-02 16:30:00,99.01,99.012,98.95,98.965,500406460.0
2005-11-02 16:35:00,98.965,98.986,98.943,98.965,913857437.0
2005-11-02 16:40:00,98.97,99.07,98.95,99.043,449814102.0
2005-11-02 16:45:00,99.03,99.06,98.945,99.023,536356772.0
2005-11-02 16:50:00,99.025,99.037,98.974,98.99,828062454.0
2005-11-02 16:55:00,99.0,99.065,98.95,98.95,813653000.0
2005-11-02 17:00:00,98.96,98.995,98.853,98.89,795702118.0
2005-11-02 17:05:00,98.89,98.91,98.873,98.905,613449789.0
2005-11-02 17:10:00,98.915,98.925,98.868,98.88,1372175450.0
2005-11-02 17:15:00,98.89,98.938,98.85,98.93,1545067742.0
2005-11-02 17:20:00,98.923,98.923,98.87,98.88,537086757.0
2005-11-02 17:25:00,98.88,98.905,98.86,98.86,356119984.0
2005-11-02 17:30:00,98.87,98.895,98.8,98.88,1262360016.0
2005-11-02 17:35:00,98.875,98.895,98.833,98.873,599615496.0
2005-11-02 17:40:00,98.88,98.91,98.85,98.89,406470939.0
2005-11-02 17:45:00,98.903,98.93,98.86,98.88,498759538.0
2005-11-02 17:50:00,98.883,98.93,98.83,98.93,353935703.0
2005-11-02 17:55:00,98.92,98.996,98.917,98.925,202040424.0
2005-11-02 18:00:00,98.903,98.965,98.88,98.922,1099813208.0
2005-11-02 18:05:00,98.93,99.01,98.905,98.94,321359751.0
2005-11-02 18:10:00,98.943,98.943,98.87,98.94,474873946.0
2005-11-02 18:15:00,98.945,99.05,98.945,99.0,358450023.0
2005-11-02 18:20:00,99.0,99.035,98.957,99.0,595729697.0
2005-11-02 18:25:00,98.995,99.06,98.973,98.995,315793732.0
2005-11-02 18:30:00,98.987,99.007,98.945,98.975,682634288.0
2005-11-02 18:35:00,98.96,99.03,98.92,98.935,685836696.0
2005-11-02 18:40:00,98.945,98.955,98.91,98.913,693021708.0
2005-11-02 18:45:00,98.905,98.945,98.88,98.925,482380583.0
2005-11-02 18:50:00,98.91,98.919,98.849,98.875,376435142.0
2005-11-02 18:55:00,98.875,98.913,98.865,98.865,338861306.0
2005-11-02 19:00:00,98.89,98.99,98.883,98.99,315443685.0
2005-11-02 19:05:00,98.985,98.99,98.922,98.925,463554581.0
2005-11-02 19:10:00,98.93,98.938,98.87,98.875,112604539.0
2005-11-02 19:15:00,98.88,98.96,98.88,98.96,123689889.0
2005-11-02 19:20:00,98.955,98.968,98.91,98.922,927812744.0
2005-11-02 19:25:00,98.935,98.94,98.85,98.883,514477195.0
2005-11-02 19:30:00,98.9,98.91,98.823,98.91,226703533.0
2005-11-02 19:35:00,98.915,99.06,98.88,99.035,316172762.0
2005-11-02 19:40:00,99.037,99.06,98.985,99.015,699476266.0
2005-11-02 19:45:00,99.018,99.023,98.975,99.0,352971930.0
2005-11-02 19:50:00,98.995,98.995,98.947,98.975,304238723.0
2005-11-02 19:55:00,98.97,99.02,98.955,98.975,484149443.0
2005-11-02 20:00:00,98.97,98.984,98.965,98.98,193754712.0
2005-11-02 20:05:00,98.973,98.998,98.953,98.975,538585431.0
2005-11-02 20:10:00,98.985,99.01,98.958,98.995,346261337.0
2005-11-02 20:15:00,99.01,99.045,98.995,99.03,300130929.0
2005-11-02 20:20:00,99.04,99.055,99.02,99.03,321895471.0
2005-11-02 20:25:00,99.025,99.067,99.02,99.055,580038616.0
2005-11-02 20:30:00,99.075,99.091,99.055,99.09,902607990.0
2005-11-02 20:35:00,99.09,99.16,99.09,99.147,263837180.0
2005-11-02 20:40:00,99.15,99.165,99.085,99.15,194400508.0
2005-11-02 20:45:00,99.148,99.161,99.119,99.155,551871946.0
2005-11-02 20:50:00,99.147,99.177,99.14,99.165,469670048.0
2005-11-02 20:55:00,99.17,99.2,99.155,99.16,320133195.0
2005-11-02 21:00:00,99.165,99.172,99.12,99.12,571694269.0
2005-11-02 21:05:00,99.12,99.149,99.085,99.125,348758853.0
2005-11-02 21:10:00,99.113,99.117,99.09,99.095,118395183.0
2005-11-02 21:15:00,99.1,99.145,99.083,99.112,461656741.0
2005-11-02 21:20:00,99.12,99.128,99.075,99.075,560147765.0
2005-11-02 21:25:00,99.08,99.137,99.065,99.115,277971621.0
2005-11-02 21:30:00,99.123,99.14,99.07,99.14,396821844.0
2005-11-02 21:35:00,99.132,99.16,99.125,99.143,314931473.0
2005-11-02 21:40:00,99.13,99.156,99.126,99.152,306557041.0
2005-11-02 21:45:00,99.155,99.175,99.15,99.17,325940213.0
2005-11-02 21:50:00,99.155,99.205,99.155,99.162,639347504.0
2005-11-02 21:55:00,99.165,99.168,99.075,99.13,391523426.0
2005-11-02 22:00:00,99.133,99.135,99.055,99.1,364505090.0
2005-11-02 22:05:00,99.1,99.115,99.08,99.095,1556286610.0
2005-11-02 22:10:00,99.085,99.105,99.065,99.08,486819841.0
2005-11-02 22:15:00,99.075,99.093,99.01,99.055,214556198.0
2005-11-02 22:20:00,99.052,99.09,99.038,99.05,227995500.0
2005-11-02 22:25:00,99.053,99.055,99.009,99.035,442781921.0
2005-11-02 22:30:00,99.018,99.039,99.0,99.035,90290781.0
2005-11-02 22:35:00,99.03,99.045,99.025,99.03,152738339.0
2005-11-02 22:40:00,99.043,99.06,99.015,99.02,182324337.0
2005-11-02 22:45:00,99.01,99.032,99.005,99.02,224804375.0
2005-11-02 22:50:00,99.015,99.055,99.007,99.055,217347920.0
2005-11-02 22:55:00,99.058,99.083,99.048,99.07,160061019.0
2005-11-02 23:00:00,99.075,99.117,99.048,99.11,329486761.0
2005-11-02 23:05:00,99.102,99.13,99.075,99.095,505007685.0
2005-11-02 23:10:00,99.095,99.115,99.062,99.065,935502818.0
2005-11-02 23:15:00,99.07,99.12,99.05,99.105,439918349.0
2005-11-02 23:20:00,99.095,99.118,99.079,99.105,204758852.0
2005-11-02 23:25:00,99.105,99.105,99.075,99.105,338080131.0
2005-11-02 23:30:00,99.103,99.125,99.095,99.125,49461999.0
2005-11-02 23:35:00,99.115,99.132,99.095,99.113,160238767.0
2005-11-02 23:40:00,99.12,99.131,99.112,99.127,209828380.0
2005-11-02 23:45:00,99.13,99.13,99.085,99.085,74973791.0
2005-11-02 23:50:00,99.085,99.15,99.085,99.118,140075176.0
2005-11-02 23:55:00,99.125,99.125,99.052,99.053,211731095.0
2005-11-03 00:30:00,99.06,99.07,99.01,99.055,471087755.0
2005-11-03 00:40:00,99.05,99.06,99.03,99.05,163570789.0
2005-11-03 00:45:00,99.05,99.072,99.05,99.05,272081763.0
2005-11-03 00:50:00,99.053,99.053,98.975,99.0,54610375.0
2005-11-03 00:55:00,98.99,99.015,98.98,99.015,642044410.0
2005-11-03 01:00:00,99.002,99.01,98.935,99.0,462383633.0
2005-11-03 01:05:00,98.995,98.995,98.987,98.995,3362391.0
2005-11-03 01:10:00,98.982,98.994,98.965,98.965,35636265.0
2005-11-03 01:15:00,98.972,99.005,98.97,98.97,718763138.0
2005-11-03 01:20:00,98.962,98.975,98.953,98.965,68696980.0
2005-11-03 01:25:00,98.965,98.981,98.95,98.96,151212144.0
2005-11-03 01:30:00,98.963,98.991,98.963,98.973,264942840.0
2005-11-03 01:35:00,98.973,98.993,98.97,98.982,271220148.0
2005-11-03 01:40:00,98.975,98.995,98.955,98.973,165018585.0
2005-11-03 01:45:00,98.985,98.985,98.947,98.955,244302964.0
2005-11-03 01:50:00,98.955,98.995,98.939,98.995,251787138.0
2005-11-03 01:55:00,98.995,98.998,98.973,98.98,108938528.0
2005-11-03 02:00:00,98.98,98.998,98.975,98.995,308910404.0
2005-11-03 02:05:00,98.995,99.005,98.971,98.975,349032353.0
2005-11-03 02:10:00,98.975,99.0,98.961,98.985,238777367.0
2005-11-03 02:15:00,98.975,99.005,98.973,98.975,259093039.0
2005-11-03 02:20:00,98.982,99.007,98.973,98.983,285514226.0
2005-11-03 02:25:00,98.983,99.035,98.981,99.013,373498728.0
2005-11-03 02:30:00,99.008,99.012,98.965,98.975,140817850.0
2005-11-03 02:35:00,98.975,99.0,98.968,98.995,118473981.0
2005-11-03 02:40:00,98.987,99.033,98.987,99.0,843286419.0
2005-11-03 02:45:00,98.997,99.015,98.975,98.975,426007958.0
2005-11-03 02:50:00,98.98,98.993,98.93,98.982,100111716.0
2005-11-03 02:55:00,98.99,99.005,98.98,99.0,224519016.0
2005-11-03 03:00:00,98.995,99.026,98.985,99.02,839099999.0
2005-11-03 03:05:00,99.03,99.034,99.01,99.018,322634581.0
2005-11-03 03:10:00,99.03,99.037,99.005,99.02,424306699.0
2005-11-03 03:15:00,99.02,99.04,99.005,99.035,261289747.0
2005-11-03 03:20:00,99.03,99.035,99.002,99.015,133470985.0
2005-11-03 03:25:00,99.013,99.035,98.975,99.03,382905584.0
2005-11-03 03:30:00,99.02,99.035,99.015,99.02,275140866.0
2005-11-03 03:35:00,99.02,99.05,99.017,99.05,238620986.0
2005-11-03 03:40:00,99.04,99.061,99.035,99.045,274383456.0
2005-11-03 03:45:00,99.05,99.065,99.001,99.04,1007078669.0
2005-11-03 03:50:00,99.055,99.055,99.011,99.043,179693954.0
2005-11-03 03:55:00,99.04,99.04,99.007,99.023,311254122.0
2005-11-03 04:00:00,99.02,99.035,99.013,99.03,325215594.0
2005-11-03 04:05:00,99.025,99.029,99.018,99.02,35385498.0
2005-11-03 04:15:00,99.015,99.015,99.005,99.013,26833416.0
2005-11-03 04:20:00,99.02,99.02,98.998,99.005,95218706.0
2005-11-03 04:25:00,99.005,99.015,99.005,99.015,10635054.0
2005-11-03 04:30:00,98.995,99.027,98.995,99.003,324502534.0
2005-11-03 04:35:00,99.005,99.029,99.0,99.015,143707417.0
2005-11-03 04:40:00,99.035,99.035,99.01,99.02,97492700.0
2005-11-03 04:45:00,99.015,99.025,98.994,99.025,878302573.0
2005-11-03 04:50:00,99.025,99.05,99.023,99.05,417389774.0
2005-11-03 05:15:00,99.04,99.055,99.035,99.05,95020879.0
2005-11-03 05:20:00,99.045,99.061,99.02,99.03,129499709.0
2005-11-03 05:25:00,99.033,99.05,99.033,99.037,39182774.0
2005-11-03 05:30:00,99.04,99.05,99.02,99.02,316525108.0
2005-11-03 05:35:00,99.03,99.04,98.988,99.03,119451407.0
2005-11-03 05:40:00,99.025,99.055,98.99,99.035,201476199.0
2005-11-03 05:45:00,99.04,99.045,99.015,99.03,447190174.0
2005-11-03 05:50:00,99.025,99.04,99.01,99.03,1546010253.0
2005-11-03 06:00:00,99.025,99.038,99.023,99.03,127451409.0
2005-11-03 06:05:00,99.032,99.045,99.025,99.033,657091367.0
2005-11-03 06:10:00,99.032,99.045,99.03,99.035,291354469.0
2005-11-03 06:15:00,99.032,99.045,99.017,99.02,414724767.0
2005-11-03 06:20:00,99.033,99.035,99.02,99.03,195193791.0
2005-11-03 06:25:00,99.03,99.03,99.02,99.03,141066119.0
2005-11-03 06:30:00,99.025,99.03,99.02,99.02,19014388.0
2005-11-03 06:35:00,99.035,99.035,99.013,99.022,96117455.0
2005-11-03 06:40:00,99.03,99.035,99.015,99.035,456992406.0
2005-11-03 06:45:00,99.03,99.035,99.02,99.023,356667858.0
2005-11-03 06:50:00,99.02,99.02,98.96,99.01,245687380.0
2005-11-03 06:55:00,99.015,99.03,99.01,99.015,103843361.0
2005-11-03 07:00:00,99.01,99.025,98.975,99.0,309636018.0
2005-11-03 07:05:00,98.993,99.005,98.992,98.995,224250088.0
2005-11-03 07:10:00,99.005,99.005,98.975,98.99,582046382.0
2005-11-03 07:15:00,98.99,98.999,98.945,98.98,174432728.0
2005-11-03 07:20:00,98.987,99.003,98.975,98.995,171234816.0
2005-11-03 07:25:00,98.99,99.02,98.99,99.015,715370435.0
2005-11-03 07:30:00,98.995,99.049,98.995,99.025,566949893.0
2005-11-03 07:35:00,99.03,99.051,99.015,99.05,339915979.0
2005-11-03 07:40:00,99.05,99.055,99.023,99.04,344467483.0
2005-11-03 07:45:00,99.035,99.055,99.032,99.045,124227284.0
2005-11-03 07:50:00,99.035,99.081,99.031,99.063,543359109.0
2005-11-03 07:55:00,99.07,99.084,99.045,99.06,183526054.0
2005-11-03 08:00:00,99.065,99.095,99.06,99.095,479209134.0
2005-11-03 08:05:00,99.095,99.096,99.065,99.075,303995050.0
2005-11-03 08:10:00,99.08,99.098,99.071,99.098,231283951.0
2005-11-03 08:15:00,99.095,99.095,99.067,99.067,654549458.0
2005-11-03 08:20:00,99.065,99.09,99.063,99.07,211864273.0
2005-11-03 08:25:00,99.08,99.085,99.035,99.08,132947747.0
2005-11-03 08:30:00,99.08,99.085,99.035,99.072,432166747.0
2005-11-03 08:35:00,99.072,99.105,99.072,99.105,963297890.0
2005-11-03 08:40:00,99.1,99.1,99.1,99.1,190466.0
2005-11-03 08:45:00,99.092,99.105,99.075,99.08,91008037.0
2005-11-03 08:50:00,99.075,99.1,99.069,99.085,438975966.0
2005-11-03 08:55:00,99.082,99.099,99.075,99.09,300448611.0
2005-11-03 09:00:00,99.09,99.12,99.087,99.105,265911362.0
2005-11-03 09:05:00,99.105,99.115,99.076,99.1,382091539.0
2005-11-03 09:10:00,99.095,99.123,99.082,99.095,492158758.0
2005-11-03 09:15:00,99.103,99.11,99.075,99.105,722894792.0
2005-11-03 09:20:00,99.095,99.13,99.09,99.105,651759594.0
2005-11-03 09:25:00,99.115,99.135,99.107,99.117,716056622.0
2005-11-03 09:30:00,99.125,99.135,99.095,99.105,315676062.0
2005-11-03 09:35:00,99.11,99.126,99.087,99.09,343777463.0
2005-11-03 09:40:00,99.09,99.114,99.079,99.085,339534605.0
2005-11-03 09:45:00,99.08,99.098,99.038,99.093,482831433.0
2005-11-03 09:50:00,99.09,99.1,99.05,99.05,316942019.0
2005-11-03 09:55:00,99.042,99.09,99.03,99.063,1097370641.0
2005-11-03 10:00:00,99.065,99.096,99.057,99.08,161725025.0
2005-11-03 10:05:00,99.09,99.12,99.07,99.103,341742268.0
2005-11-03 10:10:00,99.11,99.114,99.053,99.063,499161101.0
2005-11-03 10:15:00,99.06,99.08,99.033,99.07,433767630.0
2005-11-03 10:20:00,99.063,99.071,99.017,99.055,545633529.0
2005-11-03 10:25:00,99.06,99.13,99.06,99.13,1305160969.0
2005-11-03 10:30:00,99.12,99.18,99.12,99.14,354577829.0
2005-11-03 10:35:00,99.145,99.16,99.128,99.153,494786933.0
2005-11-03 10:40:00,99.16,99.165,99.093,99.12,1536214856.0
2005-11-03 10:45:00,99.11,99.133,99.1,99.125,1398145993.0
2005-11-03 10:50:00,99.115,99.116,99.085,99.105,200898106.0
2005-11-03 10:55:00,99.11,99.155,99.1,99.14,810381522.0
2005-11-03 11:00:00,99.15,99.15,99.095,99.11,798686417.0
2005-11-03 11:05:00,99.1,99.125,99.037,99.095,798978903.0
2005-11-03 11:10:00,99.103,99.115,99.085,99.1,149931142.0
2005-11-03 11:15:00,99.103,99.157,99.103,99.14,459836910.0
2005-11-03 11:20:00,99.135,99.165,99.128,99.155,817892209.0
2005-11-03 11:25:00,99.155,99.205,99.155,99.19,494883658.0
2005-11-03 11:30:00,99.18,99.195,99.07,99.09,449381991.0
2005-11-03 11:35:00,99.09,99.126,99.065,99.075,507148873.0
2005-11-03 11:40:00,99.085,99.11,99.055,99.11,326639418.0
2005-11-03 11:45:00,99.103,99.125,99.067,99.095,326393718.0
2005-11-03 11:50:00,99.095,99.095,99.008,99.03,449820510.0
2005-11-03 11:55:00,99.045,99.075,99.015,99.042,548307284.0
2005-11-03 12:00:00,99.06,99.062,99.025,99.048,1680539614.0
2005-11-03 12:05:00,99.055,99.06,99.013,99.04,218027941.0
2005-11-03 12:10:00,99.035,99.055,99.005,99.022,569763169.0
2005-11-03 12:15:00,99.025,99.035,98.995,99.015,513190495.0
2005-11-03 12:20:00,99.025,99.044,99.01,99.03,407501165.0
2005-11-03 12:25:00,99.023,99.028,98.937,98.97,253246743.0
2005-11-03 12:30:00,98.962,99.025,98.95,98.99,384459891.0
2005-11-03 12:35:00,98.99,99.01,98.943,98.995,329025769.0
2005-11-03 12:40:00,99.0,99.023,98.962,99.015,483698862.0
2005-11-03 12:45:00,99.003,99.06,98.998,99.045,679392472.0
2005-11-03 12:50:00,99.047,99.083,99.0,99.015,127404833.0
2005-11-03 12:55:00,99.017,99.03,98.985,99.02,229360669.0
2005-11-03 13:00:00,99.02,99.045,99.005,99.033,670071094.0
2005-11-03 13:05:00,99.04,99.043,99.007,99.02,348179144.0
2005-11-03 13:10:00,99.015,99.018,98.973,98.98,1170240500.0
2005-11-03 13:15:00,98.983,99.095,98.961,99.075,367179354.0
2005-11-03 13:20:00,99.08,99.15,99.08,99.125,433334760.0
2005-11-03 13:25:00,99.115,99.16,99.108,99.125,575294999.0
2005-11-03 13:30:00,99.135,99.165,99.12,99.143,658115737.0
2005-11-03 13:35:00,99.145,99.165,99.142,99.165,460024122.0
2005-11-03 13:40:00,99.175,99.195,99.15,99.195,353052122.0
2005-11-03 13:45:00,99.18,99.215,99.18,99.195,290832111.0
2005-11-03 13:50:00,99.193,99.21,99.185,99.205,263024142.0
2005-11-03 13:55:00,99.2,99.2,99.15,99.175,298827764.0
2005-11-03 14:00:00,99.185,99.185,99.105,99.105,350754861.0
2005-11-03 14:05:00,99.145,99.16,99.14,99.16,587550202.0
2005-11-03 14:10:00,99.16,99.176,99.112,99.14,425627305.0
2005-11-03 14:15:00,99.16,99.17,99.128,99.16,414338972.0
2005-11-03 14:20:00,99.158,99.19,99.14,99.14,431239675.0
2005-11-03 14:25:00,99.145,99.183,99.13,99.157,408221594.0
2005-11-03 14:30:00,99.155,99.19,99.125,99.16,446697775.0
2005-11-03 14:35:00,99.155,99.27,99.125,99.255,529093813.0
2005-11-03 14:40:00,99.263,99.263,99.188,99.203,637473892.0
2005-11-03 14:45:00,99.205,99.235,99.19,99.22,799450793.0
2005-11-03 14:50:00,99.205,99.313,99.205,99.275,468993650.0
2005-11-03 14:55:00,99.275,99.285,99.215,99.27,514142163.0
2005-11-03 15:00:00,99.27,99.39,99.222,99.36,586354800.0
2005-11-03 15:05:00,99.372,99.379,99.325,99.355,1110427304.0
2005-11-03 15:10:00,99.353,99.37,99.305,99.322,441397786.0
2005-11-03 15:15:00,99.335,99.38,99.313,99.332,258349924.0
2005-11-03 15:20:00,99.325,99.405,99.295,99.38,1170644733.0
2005-11-03 15:25:00,99.38,99.44,99.375,99.41,333569690.0
2005-11-03 15:30:00,99.405,99.445,99.358,99.4,369668251.0
2005-11-03 15:35:00,99.393,99.435,99.323,99.375,577858752.0
2005-11-03 15:40:00,99.38,99.397,99.305,99.33,604074100.0
2005-11-03 15:45:00,99.325,99.356,99.262,99.31,461951543.0
2005-11-03 15:50:00,99.315,99.335,99.231,99.293,284090037.0
2005-11-03 15:55:00,99.3,99.36,99.29,99.315,384010786.0
2005-11-03 16:00:00,99.32,99.32,99.225,99.225,698230355.0
2005-11-03 16:05:00,99.22,99.285,99.21,99.272,414701810.0
2005-11-03 16:10:00,99.273,99.375,99.23,99.355,510300920.0
2005-11-03 16:15:00,99.35,99.425,99.305,99.325,305584680.0
2005-11-03 16:20:00,99.37,99.43,99.37,99.372,343189939.0
2005-11-03 16:25:00,99.372,99.404,99.155,99.17,662877020.0
2005-11-03 16:30:00,99.168,99.222,99.155,99.2,390468278.0
2005-11-03 16:35:00,99.183,99.2,99.083,99.1,317770088.0
2005-11-03 16:40:00,99.11,99.165,99.04,99.06,471649586.0
2005-11-03 16:45:00,99.055,99.083,98.98,99.04,663719112.0
2005-11-03 16:50:00,99.045,99.105,99.02,99.07,391262655.0
2005-11-03 16:55:00,99.08,99.085,98.915,98.975,775301861.0
2005-11-03 17:00:00,98.97,99.115,98.957,99.08,871867373.0
2005-11-03 17:05:00,99.075,99.148,99.04,99.06,548653522.0
2005-11-03 17:10:00,99.045,99.09,99.02,99.065,804244020.0
2005-11-03 17:15:00,99.072,99.072,99.025,99.063,289648025.0
2005-11-03 17:20:00,99.08,99.138,99.035,99.138,739971854.0
2005-11-03 17:25:00,99.13,99.22,99.109,99.165,258807183.0
2005-11-03 17:30:00,99.155,99.245,99.155,99.165,181462478.0
2005-11-03 17:35:00,99.205,99.215,99.18,99.2,457111644.0
2005-11-03 17:40:00,99.21,99.26,99.19,99.237,376886275.0
2005-11-03 17:45:00,99.24,99.267,99.205,99.205,507520670.0
2005-11-03 17:50:00,99.21,99.279,99.21,99.243,328899730.0
2005-11-03 17:55:00,99.243,99.3,99.213,99.275,302756216.0
2005-11-03 18:00:00,99.285,99.31,99.237,99.255,536685302.0
2005-11-03 18:05:00,99.24,99.246,99.19,99.225,305082719.0
2005-11-03 18:10:00,99.213,99.248,99.195,99.233,418152086.0
2005-11-03 18:15:00,99.235,99.26,99.225,99.24,343899290.0
2005-11-03 18:20:00,99.233,99.259,99.205,99.25,302453812.0
2005-11-03 18:25:00,99.245,99.255,99.207,99.255,406597567.0
2005-11-03 18:30:00,99.25,99.26,99.165,99.168,331336413.0
2005-11-03 18:35:00,99.165,99.183,99.133,99.137,566473828.0
2005-11-03 18:40:00,99.132,99.18,99.101,99.18,421426801.0
2005-11-03 18:45:00,99.175,99.198,99.135,99.17,287236616.0
2005-11-03 18:50:00,99.162,99.188,99.145,99.18,307103667.0
2005-11-03 18:55:00,99.17,99.2,99.16,99.172,362834464.0
2005-11-03 19:00:00,99.172,99.21,99.129,99.21,317215141.0
2005-11-03 19:05:00,99.207,99.276,99.139,99.155,1096868083.0
2005-11-03 19:10:00,99.16,99.19,99.121,99.155,268743831.0
2005-11-03 19:15:00,99.175,99.195,99.143,99.165,695891384.0
2005-11-03 19:20:00,99.15,99.25,99.147,99.225,347827914.0
2005-11-03 19:25:00,99.223,99.24,99.185,99.22,732606071.0
2005-11-03 19:30:00,99.22,99.25,99.195,99.213,154610720.0
2005-11-03 19:35:00,99.212,99.24,99.18,99.215,662926128.0
2005-11-03 19:40:00,99.205,99.218,99.19,99.215,388479994.0
2005-11-03 19:45:00,99.215,99.221,99.175,99.198,387367908.0
2005-11-03 19:50:00,99.195,99.265,99.195,99.235,463048213.0
2005-11-03 19:55:00,99.245,99.25,99.185,99.223,650593566.0
2005-11-03 20:00:00,99.23,99.25,99.212,99.225,529654831.0
2005-11-03 20:05:00,99.215,99.242,99.197,99.21,764048078.0
2005-11-03 20:10:00,99.215,99.273,99.185,99.273,258760737.0
2005-11-03 20:15:00,99.273,99.31,99.253,99.28,371225715.0
2005-11-03 20:20:00,99.265,99.335,99.265,99.265,234277102.0
2005-11-03 20:25:00,99.255,99.275,99.208,99.24,296794920.0
2005-11-03 20:30:00,99.235,99.26,99.23,99.26,175693439.0
2005-11-03 20:35:00,99.268,99.305,99.245,99.305,234958726.0
2005-11-03 20:40:00,99.3,99.305,99.243,99.293,196255208.0
2005-11-03 20:45:00,99.293,99.306,99.212,99.305,374950836.0
2005-11-03 20:50:00,99.288,99.325,99.283,99.31,376801873.0
2005-11-03 20:55:00,99.325,99.325,99.296,99.305,197440335.0
2005-11-03 21:00:00,99.3,99.32,99.262,99.29,357896018.0
2005-11-03 21:05:00,99.29,99.335,99.25,99.26,760019263.0
2005-11-03 21:10:00,99.26,99.295,99.202,99.27,473444782.0
2005-11-03 21:15:00,99.26,99.26,99.15,99.17,499022004.0
2005-11-03 21:20:00,99.155,99.175,99.112,99.15,245308978.0
2005-11-03 21:25:00,99.145,99.21,99.109,99.18,282251107.0
2005-11-03 21:30:00,99.175,99.185,99.14,99.155,325158630.0
2005-11-03 21:35:00,99.14,99.17,99.132,99.17,572717339.0
2005-11-03 21:40:00,99.165,99.228,99.153,99.2,215664466.0
2005-11-03 21:45:00,99.2,99.222,99.159,99.183,428122557.0
2005-11-03 21:50:00,99.195,99.195,99.11,99.115,872167019.0
2005-11-03 21:55:00,99.1,99.175,99.1,99.12,673772168.0
2005-11-03 22:00:00,99.125,99.148,99.069,99.115,736415404.0
2005-11-03 22:05:00,99.105,99.105,99.045,99.09,58574967.0
2005-11-03 22:10:00,99.1,99.1,98.99,99.05,177992400.0
2005-11-03 22:15:00,99.045,99.06,99.028,99.04,225534145.0
2005-11-03 22:20:00,99.04,99.08,99.04,99.04,236792676.0
2005-11-03 22:25:00,99.04,99.054,99.025,99.043,143437345.0
2005-11-03 22:30:00,99.055,99.055,99.0,99.02,129915111.0
2005-11-03 22:35:00,99.025,99.056,99.022,99.055,188604136.0
2005-11-03 22:40:00,99.057,99.075,99.04,99.04,204996483.0
2005-11-03 22:45:00,99.04,99.08,99.037,99.08,164110477.0
2005-11-03 22:50:00,99.065,99.117,99.065,99.11,352449437.0
2005-11-03 22:55:00,99.1,99.135,99.09,99.125,825406827.0
2005-11-03 23:00:00,99.13,99.135,99.085,99.125,621224223.0
2005-11-03 23:05:00,99.125,99.17,99.112,99.113,253767154.0
2005-11-03 23:10:00,99.112,99.145,99.112,99.135,78659603.0
2005-11-03 23:15:00,99.133,99.167,99.13,99.15,164673858.0
2005-11-03 23:20:00,99.16,99.21,99.16,99.195,189762539.0
2005-11-03 23:25:00,99.193,99.227,99.19,99.225,241244844.0
2005-11-03 23:30:00,99.23,99.23,99.15,99.18,391303466.0
2005-11-03 23:35:00,99.175,99.178,99.14,99.14,416806615.0
2005-11-03 23:40:00,99.155,99.172,99.14,99.148,567146622.0
2005-11-03 23:45:00,99.142,99.157,99.11,99.125,663257800.0
2005-11-03 23:50:00,99.128,99.158,99.075,99.14,318533277.0
2005-11-03 23:55:00,99.14,99.15,99.138,99.15,5104273.0
2005-11-04 00:30:00,99.18,99.18,99.18,99.18,2973462.0
2005-11-04 00:40:00,99.152,99.205,99.15,99.18,202810130.0
2005-11-04 00:45:00,99.167,99.24,99.167,99.23,336786398.0
2005-11-04 00:50:00,99.23,99.235,99.228,99.235,21813774.0
2005-11-04 01:00:00,99.23,99.29,99.23,99.27,710647829.0
2005-11-04 01:05:00,99.28,99.283,99.235,99.248,334761615.0
2005-11-04 01:10:00,99.25,99.28,99.23,99.23,397783864.0
2005-11-04 01:15:00,99.23,99.261,99.23,99.235,199123411.0
2005-11-04 01:20:00,99.24,99.252,99.225,99.235,101840893.0
2005-11-04 01:25:00,99.235,99.243,99.185,99.23,451565930.0
2005-11-04 01:30:00,99.225,99.242,99.187,99.23,430392539.0
2005-11-04 01:35:00,99.238,99.247,99.215,99.23,338354179.0
2005-11-04 01:40:00,99.22,99.24,99.205,99.21,310124950.0
2005-11-04 01:45:00,99.21,99.22,99.175,99.21,264902027.0
2005-11-04 01:50:00,99.22,99.245,99.18,99.213,283771889.0
2005-11-04 01:55:00,99.21,99.225,99.197,99.2,205767684.0
2005-11-04 02:00:00,99.2,99.235,99.183,99.2,322867447.0
2005-11-04 02:05:00,99.19,99.22,99.155,99.208,316048867.0
2005-11-04 02:10:00,99.205,99.282,99.205,99.232,678026159.0
2005-11-04 02:15:00,99.24,99.245,99.235,99.235,23579887.0
2005-11-04 02:20:00,99.23,99.285,99.23,99.265,473411061.0
2005-11-04 02:25:00,99.27,99.282,99.255,99.28,350726920.0
2005-11-04 02:30:00,99.275,99.32,99.247,99.303,234788940.0
2005-11-04 02:35:00,99.305,99.475,99.26,99.31,206859119.0
2005-11-04 02:40:00,99.303,99.33,99.277,99.293,455090129.0
2005-11-04 02:45:00,99.295,99.343,99.283,99.325,153246556.0
2005-11-04 02:50:00,99.313,99.337,99.3,99.315,136662417.0
2005-11-04 02:55:00,99.315,99.35,99.265,99.3,605986516.0
2005-11-04 03:00:00,99.295,99.3,99.265,99.28,773318789.0
2005-11-04 03:05:00,99.282,99.305,99.245,99.265,257374865.0
2005-11-04 03:10:00,99.29,99.327,99.273,99.32,212556205.0
2005-11-04 03:15:00,99.317,99.317,99.238,99.29,60291273.0
2005-11-04 03:20:00,99.285,99.3,99.275,99.295,140191607.0
2005-11-04 03:25:00,99.29,99.31,99.28,99.305,51575396.0
2005-11-04 03:30:00,99.293,99.31,99.261,99.31,125874004.0
2005-11-04 03:35:00,99.31,99.31,99.295,99.3,9105339.0
2005-11-04 03:40:00,99.3,99.32,99.295,99.295,97815809.0
2005-11-04 03:45:00,99.31,99.333,99.31,99.33,57029461.0
2005-11-04 03:50:00,99.32,99.345,99.32,99.345,45428197.0
2005-11-04 03:55:00,99.345,99.365,99.318,99.355,555257768.0
2005-11-04 04:00:00,99.35,99.35,99.328,99.33,629690373.0
2005-11-04 04:05:00,99.335,99.345,99.312,99.345,833244750.0
2005-11-04 04:10:00,99.333,99.348,99.285,99.33,403043321.0
2005-11-04 04:15:00,99.33,99.335,99.302,99.335,215185674.0
2005-11-04 04:20:00,99.335,99.34,99.305,99.325,518999541.0
2005-11-04 04:25:00,99.335,99.335,99.285,99.315,234824042.0
2005-11-04 04:30:00,99.32,99.325,99.255,99.295,257072081.0
2005-11-04 04:35:00,99.3,99.325,99.288,99.305,200722390.0
2005-11-04 04:40:00,99.305,99.329,99.293,99.32,470356943.0
2005-11-04 04:45:00,99.33,99.33,99.27,99.3,365763294.0
2005-11-04 04:50:00,99.298,99.305,99.29,99.3,453896968.0
2005-11-04 04:55:00,99.29,99.31,99.285,99.29,356284384.0
2005-11-04 05:05:00,99.29,99.318,99.29,99.31,206912055.0
2005-11-04 05:10:00,99.315,99.325,99.262,99.293,370855727.0
2005-11-04 05:15:00,99.3,99.3,99.243,99.3,131436984.0
2005-11-04 05:20:00,99.305,99.319,99.278,99.278,382679482.0
2005-11-04 05:25:00,99.27,99.32,99.27,99.295,116131870.0
2005-11-04 05:30:00,99.31,99.34,99.285,99.285,146249579.0
2005-11-04 05:35:00,99.295,99.33,99.293,99.31,305162856.0
2005-11-04 05:40:00,99.31,99.375,99.285,99.353,289460851.0
2005-11-04 05:45:00,99.363,99.42,99.328,99.365,183434914.0
2005-11-04 05:50:00,99.36,99.46,99.348,99.415,765950649.0
2005-11-04 05:55:00,99.435,99.47,99.405,99.42,536165043.0
2005-11-04 06:00:00,99.413,99.425,99.355,99.425,649687271.0
2005-11-04 06:05:00,99.435,99.441,99.413,99.425,401381688.0
2005-11-04 06:10:00,99.428,99.435,99.395,99.415,382802128.0
2005-11-04 06:15:00,99.415,99.418,99.385,99.405,396414123.0
2005-11-04 06:20:00,99.415,99.43,99.375,99.43,556260240.0
2005-11-04 06:25:00,99.423,99.445,99.423,99.44,25205336.0
2005-11-04 06:30:00,99.435,99.466,99.43,99.463,136669773.0
2005-11-04 06:35:00,99.475,99.486,99.436,99.44,331797296.0
2005-11-04 06:40:00,99.445,99.472,99.44,99.465,599367107.0
2005-11-04 06:45:00,99.445,99.475,99.423,99.47,261493617.0
2005-11-04 06:50:00,99.47,99.483,99.445,99.477,1013552662.0
2005-11-04 06:55:00,99.48,99.491,99.435,99.472,296650645.0
2005-11-04 07:00:00,99.472,99.497,99.465,99.49,353599745.0
2005-11-04 07:05:00,99.5,99.523,99.46,99.472,248078416.0
2005-11-04 07:10:00,99.475,99.49,99.472,99.473,90513171.0
2005-11-04 07:15:00,99.48,99.485,99.435,99.462,398071014.0
2005-11-04 07:20:00,99.467,99.522,99.462,99.495,600340018.0
2005-11-04 07:25:00,99.498,99.515,99.482,99.49,350324262.0
2005-11-04 07:30:00,99.495,99.495,99.445,99.485,215780398.0
2005-11-04 07:35:00,99.49,99.505,99.479,99.493,310582003.0
2005-11-04 07:40:00,99.52,99.54,99.485,99.505,322360403.0
2005-11-04 07:45:00,99.503,99.522,99.492,99.513,259956242.0
2005-11-04 07:50:00,99.525,99.525,99.495,99.495,200160064.0
2005-11-04 07:55:00,99.505,99.526,99.475,99.525,522234905.0
2005-11-04 08:00:00,99.515,99.59,99.515,99.543,311249657.0
2005-11-04 08:05:00,99.543,99.553,99.495,99.51,327102511.0
2005-11-04 08:10:00,99.505,99.52,99.453,99.47,494162099.0
2005-11-04 08:15:00,99.467,99.504,99.465,99.49,378225974.0
2005-11-04 08:20:00,99.48,99.508,99.467,99.485,496091224.0
2005-11-04 08:25:00,99.445,99.515,99.445,99.505,189445338.0
2005-11-04 08:30:00,99.505,99.541,99.49,99.54,218402548.0
2005-11-04 08:35:00,99.538,99.538,99.47,99.48,748939210.0
2005-11-04 08:40:00,99.473,99.48,99.43,99.452,282214436.0
2005-11-04 08:45:00,99.455,99.455,99.405,99.405,831245190.0
2005-11-04 08:50:00,99.42,99.439,99.387,99.435,535910721.0
2005-11-04 08:55:00,99.43,99.43,99.365,99.39,866715620.0
2005-11-04 09:00:00,99.395,99.415,99.355,99.41,831593600.0
2005-11-04 09:05:00,99.4,99.42,99.375,99.395,417255673.0
2005-11-04 09:10:00,99.39,99.445,99.39,99.405,497360593.0
2005-11-04 09:15:00,99.41,99.44,99.402,99.41,459436865.0
2005-11-04 09:20:00,99.4,99.43,99.358,99.393,307503573.0
2005-11-04 09:25:00,99.4,99.485,99.4,99.478,418728869.0
2005-11-04 09:30:00,99.48,99.49,99.46,99.462,708094329.0
2005-11-04 09:35:00,99.462,99.53,99.437,99.44,361836523.0
2005-11-04 09:40:00,99.395,99.471,99.38,99.41,306174960.0
2005-11-04 09:45:00,99.415,99.415,99.365,99.383,509091135.0
2005-11-04 09:50:00,99.372,99.394,99.35,99.38,415714612.0
2005-11-04 09:55:00,99.385,99.55,99.357,99.55,697283315.0
2005-11-04 10:00:00,99.545,99.705,99.543,99.58,378017413.0
2005-11-04 10:05:00,99.573,99.605,99.541,99.605,294625314.0
2005-11-04 10:10:00,99.59,99.595,99.546,99.555,461031737.0
2005-11-04 10:15:00,99.55,99.66,99.55,99.58,622994509.0
2005-11-04 10:20:00,99.575,99.653,99.567,99.653,584997208.0
2005-11-04 10:25:00,99.66,99.66,99.583,99.615,388100327.0
2005-11-04 10:30:00,99.62,99.655,99.567,99.57,339704722.0
2005-11-04 10:35:00,99.57,99.58,99.525,99.555,1160891769.0
2005-11-04 10:40:00,99.562,99.605,99.545,99.575,265104840.0
2005-11-04 10:45:00,99.562,99.562,99.447,99.483,456498930.0
2005-11-04 10:50:00,99.485,99.545,99.48,99.502,1096493877.0
2005-11-04 10:55:00,99.5,99.533,99.452,99.46,600625310.0
2005-11-04 11:00:00,99.46,99.465,99.393,99.405,522693446.0
2005-11-04 11:05:00,99.405,99.42,99.33,99.345,465706084.0
2005-11-04 11:10:00,99.35,99.363,99.31,99.325,823599483.0
2005-11-04 11:15:00,99.323,99.365,99.315,99.353,661386474.0
2005-11-04 11:20:00,99.345,99.384,99.335,99.365,530949914.0
2005-11-04 11:25:00,99.37,99.427,99.365,99.405,446852877.0
2005-11-04 11:30:00,99.407,99.45,99.403,99.435,495091438.0
2005-11-04 11:35:00,99.43,99.452,99.413,99.428,608820540.0
2005-11-04 11:40:00,99.43,99.448,99.4,99.43,412547882.0
2005-11-04 11:45:00,99.42,99.45,99.372,99.42,552474616.0
2005-11-04 11:50:00,99.417,99.425,99.395,99.405,912649161.0
2005-11-04 11:55:00,99.365,99.457,99.365,99.455,335564118.0
2005-11-04 12:00:00,99.445,99.451,99.39,99.43,334266232.0
2005-11-04 12:05:00,99.435,99.49,99.435,99.445,319125192.0
2005-11-04 12:10:00,99.465,99.497,99.455,99.485,192176444.0
2005-11-04 12:15:00,99.495,99.495,99.445,99.455,357779725.0
2005-11-04 12:20:00,99.455,99.462,99.425,99.455,488178713.0
2005-11-04 12:25:00,99.453,99.465,99.435,99.465,635255225.0
2005-11-04 12:30:00,99.455,99.466,99.426,99.445,572902140.0
2005-11-04 12:35:00,99.455,99.455,99.42,99.43,427484140.0
2005-11-04 12:40:00,99.425,99.46,99.381,99.413,374123313.0
2005-11-04 12:45:00,99.42,99.425,99.4,99.415,1171985811.0
2005-11-04 12:50:00,99.41,99.435,99.39,99.43,445134245.0
2005-11-04 12:55:00,99.423,99.51,99.423,99.51,720629313.0
2005-11-04 13:00:00,99.51,99.51,99.47,99.497,230373243.0
2005-11-04 13:05:00,99.495,99.565,99.495,99.537,131981050.0
2005-11-04 13:10:00,99.535,99.537,99.503,99.513,666917835.0
2005-11-04 13:15:00,99.515,99.551,99.485,99.53,456153441.0
2005-11-04 13:20:00,99.525,99.55,99.52,99.52,293096026.0
2005-11-04 13:25:00,99.52,99.555,99.48,99.532,397431498.0
2005-11-04 13:30:00,99.56,99.587,99.53,99.563,247099443.0
2005-11-04 13:35:00,99.57,99.59,99.545,99.565,386538247.0
2005-11-04 13:40:00,99.555,99.575,99.538,99.555,533945746.0
2005-11-04 13:45:00,99.552,99.57,99.525,99.525,573522218.0
2005-11-04 13:50:00,99.53,99.575,99.527,99.575,206865064.0
2005-11-04 13:55:00,99.568,99.623,99.568,99.61,1641647813.0
2005-11-04 14:00:00,99.602,99.905,99.602,99.805,528601940.0
2005-11-04 14:05:00,99.79,99.835,99.75,99.755,445326258.0
2005-11-04 14:10:00,99.755,99.768,99.723,99.723,317201559.0
2005-11-04 14:15:00,99.73,99.735,99.67,99.725,300153601.0
2005-11-04 14:20:00,99.715,99.715,99.625,99.67,525449259.0
2005-11-04 14:25:00,99.67,99.746,99.67,99.71,283710074.0
2005-11-04 14:30:00,99.72,99.775,99.712,99.775,480810398.0
2005-11-04 14:35:00,99.775,99.825,99.758,99.775,1626417874.0
2005-11-04 14:40:00,99.78,99.825,99.745,99.793,445537929.0
2005-11-04 14:45:00,99.8,99.803,99.735,99.753,476673100.0
2005-11-04 14:50:00,99.745,99.751,99.64,99.64,749593229.0
2005-11-04 14:55:00,99.65,99.699,99.61,99.67,790783637.0
2005-11-04 15:00:00,99.67,99.685,99.64,99.65,800185774.0
2005-11-04 15:05:00,99.643,99.66,99.622,99.655,219411521.0
2005-11-04 15:10:00,99.665,99.71,99.64,99.68,1317419284.0
2005-11-04 15:15:00,99.7,99.705,99.622,99.64,1440001777.0
2005-11-04 15:20:00,99.633,99.67,99.625,99.645,603573637.0
2005-11-04 15:25:00,99.66,99.71,99.65,99.675,82488846.0
2005-11-04 15:30:00,99.67,99.848,99.67,99.83,1302628045.0
2005-11-04 15:35:00,99.845,99.895,99.77,99.853,573867611.0
2005-11-04 15:40:00,99.84,99.96,99.79,99.8,421929431.0
2005-11-04 15:45:00,99.803,99.945,99.763,99.84,504586457.0
2005-11-04 15:50:00,99.833,99.92,99.792,99.87,335134083.0
2005-11-04 15:55:00,99.85,99.94,99.84,99.875,486950491.0
2005-11-04 16:00:00,99.863,99.912,99.82,99.872,1135001326.0
2005-11-04 16:05:00,99.88,99.895,99.765,99.78,800524682.0
2005-11-04 16:10:00,99.783,99.83,99.75,99.83,466348748.0
2005-11-04 16:15:00,99.835,99.89,99.831,99.87,407892030.0
2005-11-04 16:20:00,99.87,99.915,99.833,99.89,659440337.0
2005-11-04 16:25:00,99.885,99.92,99.865,99.895,307401970.0
2005-11-04 16:30:00,99.907,99.945,99.88,99.895,683626205.0
2005-11-04 16:35:00,99.89,99.92,99.865,99.875,888289714.0
2005-11-04 16:40:00,99.885,99.905,99.837,99.903,703677152.0
2005-11-04 16:45:00,99.895,99.925,99.89,99.915,490330764.0
2005-11-04 16:50:00,99.92,100.085,99.875,100.055,427725884.0
2005-11-04 16:55:00,100.065,100.14,100.01,100.102,329300767.0
2005-11-04 17:00:00,100.11,100.433,100.11,100.24,314343947.0
2005-11-04 17:05:00,100.235,100.406,100.235,100.385,476933648.0
2005-11-04 17:15:00,100.39,100.39,100.35,100.365,157587879.0
2005-11-04 17:20:00,100.385,100.385,100.222,100.232,899877184.0
2005-11-04 17:25:00,100.23,100.29,100.22,100.265,647360597.0
2005-11-04 17:30:00,100.26,100.365,100.225,100.36,369659238.0
2005-11-04 17:35:00,100.355,100.4,100.31,100.375,233435259.0
2005-11-04 17:40:00,100.377,100.4,100.3,100.335,871630108.0
2005-11-04 17:45:00,100.338,100.338,100.233,100.27,264797659.0
2005-11-04 17:50:00,100.265,100.365,100.215,100.365,377056521.0
2005-11-04 17:55:00,100.35,100.46,100.345,100.415,762799688.0
2005-11-04 18:00:00,100.43,100.525,100.28,100.32,241963808.0
2005-11-04 18:05:00,100.323,100.415,100.295,100.385,557926396.0
2005-11-04 18:10:00,100.39,100.47,100.37,100.425,607295405.0
2005-11-04 18:15:00,100.43,100.56,100.43,100.47,450722432.0
2005-11-04 18:20:00,100.48,100.505,100.395,100.42,754426736.0
2005-11-04 18:25:00,100.415,100.415,100.345,100.365,553764893.0
2005-11-04 18:30:00,100.375,100.395,100.335,100.34,828357458.0
2005-11-04 18:35:00,100.35,100.367,100.315,100.317,468825342.0
2005-11-04 18:40:00,100.275,100.335,100.177,100.18,589441440.0
2005-11-04 18:45:00,100.18,100.23,100.18,100.195,555494141.0
2005-11-04 18:50:00,100.193,100.21,100.113,100.19,535029308.0
2005-11-04 18:55:00,100.2,100.206,100.01,100.01,294132597.0
2005-11-04 19:00:00,100.015,100.065,99.94,99.96,489106340.0
2005-11-04 19:05:00,99.96,100.085,99.91,100.077,347454297.0
2005-11-04 19:10:00,100.063,100.085,99.93,99.935,646364787.0
2005-11-04 19:15:00,99.945,100.065,99.94,100.01,825573469.0
2005-11-04 19:20:00,100.005,100.03,99.92,99.925,404900653.0
2005-11-04 19:25:00,99.903,99.957,99.9,99.95,206049006.0
2005-11-04 19:30:00,99.945,99.975,99.895,99.92,379727027.0
2005-11-04 19:35:00,99.92,99.933,99.88,99.903,366821892.0
2005-11-04 19:40:00,99.9,99.958,99.762,99.762,484790303.0
2005-11-04 19:45:00,99.77,99.83,99.655,99.695,715496532.0
2005-11-04 19:50:00,99.683,99.72,99.639,99.642,675225793.0
2005-11-04 19:55:00,99.647,99.733,99.62,99.695,318496206.0
2005-11-04 20:00:00,99.705,99.795,99.68,99.77,1296004414.0
2005-11-04 20:05:00,99.77,99.794,99.7,99.785,1477119029.0
2005-11-04 20:10:00,99.79,99.815,99.772,99.78,632494253.0
2005-11-04 20:15:00,99.773,99.797,99.705,99.755,294659706.0
2005-11-04 20:20:00,99.753,99.785,99.718,99.76,765088031.0
2005-11-04 20:25:00,99.77,99.791,99.755,99.79,583797608.0
2005-11-04 20:30:00,99.795,99.795,99.71,99.713,178002432.0
2005-11-04 20:35:00,99.71,99.737,99.67,99.715,508779965.0
2005-11-04 20:40:00,99.715,99.76,99.681,99.74,331479253.0
2005-11-04 20:45:00,99.74,99.755,99.713,99.74,953198285.0
2005-11-04 20:50:00,99.733,99.759,99.722,99.722,279867994.0
2005-11-04 20:55:00,99.72,99.79,99.72,99.763,171960922.0
2005-11-04 21:00:00,99.765,99.797,99.725,99.775,218077177.0
2005-11-04 21:05:00,99.78,99.815,99.77,99.8,843766393.0
2005-11-04 21:10:00,99.795,99.82,99.785,99.805,903804854.0
2005-11-04 21:15:00,99.805,99.855,99.795,99.795,248531322.0
2005-11-04 21:20:00,99.795,99.876,99.795,99.85,246508387.0
2005-11-04 21:25:00,99.852,99.903,99.852,99.89,368390189.0
2005-11-04 21:30:00,99.9,99.922,99.865,99.915,334360106.0
2005-11-04 21:35:00,99.915,99.915,99.87,99.88,186394355.0
2005-11-04 21:40:00,99.875,99.901,99.853,99.875,171744056.0
2005-11-04 21:45:00,99.875,99.915,99.804,99.835,623430343.0
2005-11-04 21:50:00,99.813,99.84,99.795,99.795,109079758.0
2005-11-04 21:55:00,99.77,99.83,99.77,99.83,528187624.0
2005-11-04 22:00:00,99.83,99.85,99.79,99.85,344502620.0
2005-11-04 22:05:00,99.853,99.87,99.822,99.87,283393391.0
2005-11-04 22:10:00,99.86,99.88,99.825,99.88,913101417.0
2005-11-04 22:15:00,99.875,99.891,99.845,99.88,275404788.0
2005-11-04 22:20:00,99.89,99.938,99.875,99.918,343865093.0
2005-11-04 22:25:00,99.91,99.94,99.856,99.925,406546202.0
2005-11-04 22:30:00,99.93,99.965,99.893,99.955,479808654.0
2005-11-04 22:35:00,99.955,99.97,99.945,99.97,78211898.0
2005-11-04 22:40:00,99.965,99.971,99.96,99.96,168458478.0
2005-11-04 22:45:00,99.96,99.966,99.895,99.93,403638936.0
2005-11-04 22:50:00,99.928,99.955,99.895,99.91,354054423.0
2005-11-04 22:55:00,99.9,99.922,99.87,99.885,935409856.0
2005-11-04 23:00:00,99.89,99.925,99.882,99.925,217160403.0
2005-11-04 23:05:00,99.925,99.935,99.865,99.9,365012429.0
2005-11-04 23:10:00,99.89,99.945,99.89,99.927,299278121.0
2005-11-04 23:15:00,99.93,99.95,99.892,99.892,518908110.0
2005-11-04 23:20:00,99.905,99.923,99.903,99.915,68429570.0
2005-11-04 23:25:00,99.915,99.955,99.91,99.955,100869702.0
2005-11-04 23:30:00,99.953,99.97,99.935,99.96,280180861.0
2005-11-04 23:35:00,99.953,100.003,99.953,99.962,266965245.0
2005-11-04 23:40:00,99.955,99.965,99.935,99.935,36099352.0
2005-11-04 23:45:00,99.935,99.95,99.92,99.95,87476810.0
2005-11-04 23:50:00,99.945,99.952,99.925,99.945,440215222.0
2005-11-04 23:55:00,99.945,99.945,99.93,99.93,91524506.0
2005-11-07 01:05:00,99.93,99.93,99.795,99.795,71204773.0
2005-11-07 01:10:00,99.8,99.82,99.765,99.78,417827349.0
2005-11-07 01:15:00,99.775,99.785,99.715,99.76,308451210.0
2005-11-07 01:20:00,99.758,99.8,99.743,99.755,404125708.0
2005-11-07 01:25:00,99.76,99.829,99.735,99.735,898740500.0
2005-11-07 01:30:00,99.78,99.784,99.725,99.765,215621581.0
2005-11-07 01:35:00,99.773,99.775,99.755,99.755,222756795.0
2005-11-07 01:40:00,99.755,99.755,99.715,99.715,380367054.0
2005-11-07 01:45:00,99.72,99.723,99.703,99.715,544528136.0
2005-11-07 01:50:00,99.71,99.748,99.71,99.74,387401924.0
2005-11-07 01:55:00,99.735,99.775,99.732,99.765,1580944513.0
2005-11-07 02:00:00,99.765,99.775,99.66,99.695,1584673888.0
2005-11-07 02:05:00,99.7,99.72,99.66,99.675,355383838.0
2005-11-07 02:10:00,99.685,99.76,99.663,99.76,496959629.0
2005-11-07 02:15:00,99.755,99.765,99.723,99.76,453915659.0
2005-11-07 02:20:00,99.755,99.805,99.755,99.803,283553880.0
2005-11-07 02:25:00,99.795,99.855,99.795,99.82,151183970.0
2005-11-07 02:30:00,99.775,99.837,99.775,99.82,851485536.0
2005-11-07 02:35:00,99.815,99.829,99.728,99.728,381860442.0
2005-11-07 02:40:00,99.735,99.735,99.672,99.675,183675333.0
2005-11-07 02:45:00,99.68,99.695,99.665,99.69,413983889.0
2005-11-07 02:50:00,99.69,99.71,99.663,99.68,374186621.0
2005-11-07 02:55:00,99.685,99.705,99.623,99.623,580569056.0
2005-11-07 03:00:00,99.622,99.624,99.515,99.535,476392022.0
2005-11-07 03:05:00,99.52,99.546,99.485,99.52,207715001.0
2005-11-07 03:10:00,99.515,99.515,99.34,99.405,388697375.0
2005-11-07 03:15:00,99.415,99.465,99.39,99.447,292322092.0
2005-11-07 03:20:00,99.45,99.5,99.44,99.495,530489862.0
2005-11-07 03:25:00,99.483,99.483,99.388,99.395,137772456.0
2005-11-07 03:30:00,99.395,99.45,99.395,99.45,110296866.0
2005-11-07 03:35:00,99.445,99.495,99.445,99.475,487443941.0
2005-11-07 03:40:00,99.483,99.512,99.457,99.457,1027029374.0
2005-11-07 03:45:00,99.46,99.495,99.445,99.495,371662237.0
2005-11-07 03:50:00,99.48,99.51,99.443,99.458,403337724.0
2005-11-07 03:55:00,99.46,99.46,99.425,99.43,199904185.0
2005-11-07 04:00:00,99.425,99.455,99.42,99.435,940738457.0
2005-11-07 04:05:00,99.435,99.465,99.43,99.455,689775190.0
2005-11-07 04:10:00,99.455,99.51,99.455,99.475,844332186.0
2005-11-07 04:15:00,99.46,99.505,99.46,99.475,337024582.0
2005-11-07 04:20:00,99.482,99.495,99.453,99.49,260386571.0
2005-11-07 04:25:00,99.478,99.5,99.455,99.485,294156505.0
2005-11-07 04:30:00,99.485,99.49,99.46,99.46,82456541.0
2005-11-07 04:35:00,99.465,99.505,99.445,99.505,206173730.0
2005-11-07 04:40:00,99.492,99.5,99.46,99.462,171279706.0
2005-11-07 04:45:00,99.457,99.49,99.457,99.47,536185639.0
2005-11-07 04:50:00,99.48,99.5,99.435,99.485,374850609.0
2005-11-07 04:55:00,99.485,99.52,99.48,99.52,202747759.0
2005-11-07 05:00:00,99.515,99.522,99.43,99.44,972074235.0
2005-11-07 05:05:00,99.45,99.49,99.445,99.458,356176915.0
2005-11-07 05:10:00,99.46,99.489,99.445,99.475,414483785.0
2005-11-07 05:15:00,99.48,99.495,99.47,99.475,257845663.0
2005-11-07 05:20:00,99.482,99.52,99.482,99.515,228157602.0
2005-11-07 05:25:00,99.515,99.545,99.485,99.53,417525019.0
2005-11-07 05:30:00,99.52,99.532,99.475,99.52,341654144.0
2005-11-07 05:35:00,99.528,99.538,99.505,99.52,177512960.0
2005-11-07 05:40:00,99.505,99.521,99.495,99.495,163333041.0
2005-11-07 05:45:00,99.49,99.52,99.457,99.51,978209017.0
2005-11-07 05:50:00,99.52,99.521,99.485,99.503,179648967.0
2005-11-07 05:55:00,99.5,99.515,99.48,99.51,354245618.0
2005-11-07 06:00:00,99.51,99.52,99.495,99.5,504118991.0
2005-11-07 06:05:00,99.51,99.58,99.508,99.553,102619022.0
2005-11-07 06:10:00,99.565,99.565,99.535,99.545,624443683.0
2005-11-07 06:15:00,99.545,99.55,99.542,99.545,101939013.0
2005-11-07 06:20:00,99.55,99.555,99.535,99.545,185362349.0
2005-11-07 06:25:00,99.545,99.555,99.502,99.555,127010545.0
2005-11-07 06:30:00,99.54,99.575,99.53,99.562,175392834.0
2005-11-07 06:35:00,99.56,99.575,99.525,99.555,216444236.0
2005-11-07 06:40:00,99.555,99.586,99.555,99.565,254406518.0
2005-11-07 06:45:00,99.563,99.583,99.555,99.555,825072928.0
2005-11-07 06:50:00,99.56,99.612,99.556,99.61,672025713.0
2005-11-07 06:55:00,99.605,99.626,99.552,99.595,219618223.0
2005-11-07 07:00:00,99.593,99.636,99.593,99.62,189237536.0
2005-11-07 07:05:00,99.622,99.645,99.62,99.623,280416847.0
2005-11-07 07:10:00,99.63,99.645,99.62,99.63,939722653.0
2005-11-07 07:15:00,99.63,99.645,99.615,99.645,308756484.0
2005-11-07 07:20:00,99.645,99.652,99.62,99.623,233652038.0
2005-11-07 07:25:00,99.63,99.635,99.603,99.635,143224299.0
2005-11-07 07:30:00,99.63,99.65,99.62,99.64,509506166.0
2005-11-07 07:35:00,99.63,99.645,99.595,99.633,732671735.0
2005-11-07 07:40:00,99.635,99.645,99.595,99.633,294825097.0
2005-11-07 07:45:00,99.65,99.67,99.637,99.67,616580588.0
2005-11-07 07:50:00,99.67,99.678,99.649,99.66,685947949.0
2005-11-07 07:55:00,99.67,99.675,99.653,99.665,1237975120.0
2005-11-07 08:00:00,99.675,99.675,99.647,99.657,240658076.0
2005-11-07 08:05:00,99.652,99.665,99.605,99.613,714598439.0
2005-11-07 08:10:00,99.625,99.625,99.54,99.54,712647264.0
2005-11-07 08:15:00,99.532,99.545,99.477,99.52,497762946.0
2005-11-07 08:20:00,99.533,99.539,99.475,99.5,373572726.0
2005-11-07 08:25:00,99.5,99.508,99.48,99.505,359330889.0
2005-11-07 08:30:00,99.5,99.528,99.485,99.493,209363754.0
2005-11-07 08:35:00,99.495,99.55,99.495,99.535,319722299.0
2005-11-07 08:40:00,99.54,99.575,99.539,99.565,824053979.0
2005-11-07 08:45:00,99.555,99.585,99.535,99.563,647892082.0
2005-11-07 08:50:00,99.567,99.6,99.545,99.59,269793299.0
2005-11-07 08:55:00,99.593,99.61,99.583,99.595,192088297.0
2005-11-07 09:00:00,99.59,99.625,99.582,99.62,287488024.0
2005-11-07 09:05:00,99.61,99.666,99.61,99.653,507155498.0
2005-11-07 09:10:00,99.655,99.655,99.6,99.6,440704354.0
2005-11-07 09:15:00,99.6,99.613,99.525,99.525,588440762.0
2005-11-07 09:20:00,99.567,99.623,99.535,99.61,449773612.0
2005-11-07 09:25:00,99.6,99.625,99.582,99.595,791921049.0
2005-11-07 09:30:00,99.575,99.61,99.57,99.595,246585980.0
2005-11-07 09:35:00,99.6,99.66,99.585,99.66,734198162.0
2005-11-07 09:40:00,99.67,99.672,99.538,99.55,473679905.0
2005-11-07 09:45:00,99.545,99.6,99.522,99.56,537138208.0
2005-11-07 09:50:00,99.555,99.64,99.555,99.603,564090736.0
2005-11-07 09:55:00,99.61,99.63,99.57,99.57,234199978.0
2005-11-07 10:00:00,99.575,99.597,99.54,99.54,628692303.0
2005-11-07 10:05:00,99.545,99.595,99.545,99.575,384409057.0
2005-11-07 10:10:00,99.585,99.648,99.545,99.648,232064059.0
2005-11-07 10:15:00,99.645,99.69,99.555,99.557,863395512.0
2005-11-07 10:20:00,99.555,99.59,99.465,99.525,238624742.0
2005-11-07 10:25:00,99.53,99.545,99.44,99.44,377119775.0
2005-11-07 10:30:00,99.445,99.523,99.38,99.49,630685303.0
2005-11-07 10:35:00,99.492,99.597,99.482,99.565,907312274.0
2005-11-07 10:40:00,99.535,99.575,99.53,99.535,543355076.0
2005-11-07 10:45:00,99.535,99.552,99.452,99.457,671276348.0
2005-11-07 10:50:00,99.475,99.525,99.435,99.465,480403740.0
2005-11-07 10:55:00,99.47,99.533,99.47,99.51,333870875.0
2005-11-07 11:00:00,99.502,99.505,99.395,99.465,333998207.0
2005-11-07 11:05:00,99.455,99.46,99.365,99.42,407166206.0
2005-11-07 11:10:00,99.425,99.44,99.355,99.415,470186449.0
2005-11-07 11:15:00,99.423,99.465,99.4,99.425,680889286.0
2005-11-07 11:20:00,99.415,99.432,99.39,99.41,891008319.0
2005-11-07 11:25:00,99.415,99.453,99.387,99.417,692913180.0
2005-11-07 11:30:00,99.415,99.465,99.415,99.465,192584378.0
2005-11-07 11:35:00,99.47,99.57,99.465,99.51,622647853.0
2005-11-07 11:40:00,99.51,99.57,99.507,99.545,400008463.0
2005-11-07 11:45:00,99.54,99.569,99.495,99.513,465695441.0
2005-11-07 11:50:00,99.5,99.537,99.5,99.52,765046475.0
2005-11-07 11:55:00,99.512,99.55,99.475,99.483,1059290030.0
2005-11-07 12:00:00,99.485,99.555,99.46,99.5,477302727.0
2005-11-07 12:05:00,99.51,99.51,99.452,99.483,348034964.0
2005-11-07 12:10:00,99.49,99.55,99.473,99.503,538608211.0
2005-11-07 12:15:00,99.5,99.53,99.488,99.52,403137363.0
2005-11-07 12:20:00,99.513,99.53,99.461,99.495,572620733.0
2005-11-07 12:25:00,99.5,99.535,99.47,99.535,1457782469.0
2005-11-07 12:30:00,99.54,99.54,99.49,99.49,289449218.0
2005-11-07 12:35:00,99.485,99.52,99.473,99.503,587453290.0
2005-11-07 12:40:00,99.51,99.538,99.48,99.49,1388657208.0
2005-11-07 12:45:00,99.48,99.508,99.4,99.425,1346243250.0
2005-11-07 12:50:00,99.415,99.415,99.27,99.313,218565538.0
2005-11-07 12:55:00,99.31,99.345,99.281,99.3,768480107.0
2005-11-07 13:00:00,99.3,99.37,99.29,99.31,840893491.0
2005-11-07 13:05:00,99.31,99.352,99.285,99.325,757976140.0
2005-11-07 13:10:00,99.333,99.355,99.285,99.31,471775598.0
2005-11-07 13:15:00,99.303,99.332,99.273,99.31,443443132.0
2005-11-07 13:20:00,99.305,99.33,99.286,99.325,1750587896.0
2005-11-07 13:25:00,99.325,99.367,99.313,99.36,456234578.0
2005-11-07 13:30:00,99.35,99.37,99.34,99.353,266822770.0
2005-11-07 13:35:00,99.36,99.376,99.345,99.375,525902018.0
2005-11-07 13:40:00,99.385,99.443,99.359,99.44,298702368.0
2005-11-07 13:45:00,99.433,99.545,99.425,99.485,303743220.0
2005-11-07 13:50:00,99.485,99.51,99.403,99.43,466154596.0
2005-11-07 13:55:00,99.435,99.465,99.425,99.442,289830758.0
2005-11-07 14:00:00,99.45,99.45,99.398,99.438,1645604750.0
2005-11-07 14:05:00,99.435,99.452,99.4,99.42,768135328.0
2005-11-07 14:10:00,99.415,99.435,99.23,99.242,584291640.0
2005-11-07 14:15:00,99.245,99.255,99.185,99.185,548768916.0
2005-11-07 14:20:00,99.185,99.25,99.185,99.25,372372860.0
2005-11-07 14:25:00,99.233,99.283,99.22,99.23,270099028.0
2005-11-07 14:30:00,99.222,99.265,99.207,99.25,382769569.0
2005-11-07 14:35:00,99.25,99.275,99.23,99.235,400044983.0
2005-11-07 14:40:00,99.25,99.27,99.176,99.245,515902021.0
2005-11-07 14:45:00,99.233,99.245,99.185,99.185,675361695.0
2005-11-07 14:50:00,99.187,99.21,99.15,99.195,134144012.0
2005-11-07 14:55:00,99.197,99.24,99.197,99.24,224245081.0
2005-11-07 15:00:00,99.24,99.26,99.212,99.223,768045840.0
2005-11-07 15:05:00,99.23,99.233,99.17,99.21,443253903.0
2005-11-07 15:10:00,99.195,99.285,99.195,99.26,1161028693.0
2005-11-07 15:15:00,99.263,99.295,99.191,99.195,312583293.0
2005-11-07 15:20:00,99.2,99.245,99.18,99.235,431516678.0
2005-11-07 15:25:00,99.215,99.231,99.179,99.195,586080754.0
2005-11-07 15:30:00,99.205,99.217,99.15,99.183,1594531240.0
2005-11-07 15:35:00,99.185,99.21,99.135,99.135,486579478.0
2005-11-07 15:40:00,99.145,99.145,99.035,99.095,361511104.0
2005-11-07 15:45:00,99.085,99.215,99.055,99.195,270557018.0
2005-11-07 15:50:00,99.185,99.215,99.135,99.165,313009042.0
2005-11-07 15:55:00,99.16,99.195,99.109,99.165,321259820.0
2005-11-07 16:00:00,99.185,99.227,99.085,99.085,317479913.0
2005-11-07 16:05:00,99.125,99.225,99.12,99.177,959948929.0
2005-11-07 16:10:00,99.18,99.235,99.113,99.13,556662849.0
2005-11-07 16:15:00,99.14,99.177,99.125,99.13,427282502.0
2005-11-07 16:20:00,99.138,99.19,99.125,99.19,603526655.0
2005-11-07 16:25:00,99.195,99.22,99.153,99.217,490103797.0
2005-11-07 16:30:00,99.215,99.275,99.205,99.25,458713755.0
2005-11-07 16:35:00,99.235,99.255,99.205,99.215,554041040.0
2005-11-07 16:40:00,99.223,99.23,99.135,99.213,636273997.0
2005-11-07 16:45:00,99.215,99.285,99.205,99.28,820233147.0
2005-11-07 16:50:00,99.275,99.282,99.105,99.185,448456989.0
2005-11-07 16:55:00,99.175,99.195,99.07,99.1,560978532.0
2005-11-07 17:00:00,99.1,99.135,99.04,99.05,638781788.0
2005-11-07 17:05:00,99.052,99.08,98.962,99.015,1065955350.0
2005-11-07 17:10:00,99.023,99.05,98.971,99.042,468052888.0
2005-11-07 17:15:00,99.055,99.092,99.025,99.092,256211744.0
2005-11-07 17:20:00,99.075,99.12,99.002,99.11,1127771844.0
2005-11-07 17:25:00,99.12,99.195,99.12,99.12,351116491.0
2005-11-07 17:30:00,99.115,99.135,99.06,99.06,378124258.0
2005-11-07 17:35:00,99.053,99.09,99.005,99.055,595475956.0
2005-11-07 17:40:00,99.06,99.125,99.025,99.05,616907963.0
2005-11-07 17:45:00,99.045,99.065,98.965,99.01,465268123.0
2005-11-07 17:50:00,99.015,99.038,98.956,98.963,279289522.0
2005-11-07 17:55:00,98.97,99.062,98.925,98.925,398329384.0
2005-11-07 18:00:00,98.93,99.065,98.93,99.065,701619964.0
2005-11-07 18:05:00,99.06,99.06,98.925,98.962,438244533.0
2005-11-07 18:10:00,98.973,98.985,98.925,98.935,495941665.0
2005-11-07 18:15:00,98.94,98.995,98.915,98.915,320604410.0
2005-11-07 18:20:00,98.97,99.005,98.943,98.952,350358654.0
2005-11-07 18:25:00,98.952,99.005,98.948,98.97,702700378.0
2005-11-07 18:30:00,98.968,98.993,98.953,98.98,401115171.0
2005-11-07 18:35:00,98.973,98.99,98.85,98.88,302080368.0
2005-11-07 18:40:00,98.88,98.91,98.843,98.86,475320001.0
2005-11-07 18:45:00,98.855,98.905,98.8,98.88,521603057.0
2005-11-07 18:50:00,98.875,98.875,98.765,98.78,413826643.0
2005-11-07 18:55:00,98.79,98.803,98.745,98.785,812419441.0
2005-11-07 19:00:00,98.78,98.805,98.715,98.76,855640784.0
2005-11-07 19:05:00,98.765,98.765,98.719,98.73,544355418.0
2005-11-07 19:10:00,98.715,98.765,98.707,98.725,809985550.0
2005-11-07 19:15:00,98.722,98.773,98.665,98.773,272976567.0
2005-11-07 19:20:00,98.78,98.815,98.735,98.788,725237337.0
2005-11-07 19:25:00,98.79,98.91,98.775,98.865,210305282.0
2005-11-07 19:30:00,98.865,98.919,98.845,98.845,199360835.0
2005-11-07 19:35:00,98.885,98.886,98.79,98.79,477748395.0
2005-11-07 19:40:00,98.805,98.825,98.752,98.807,449085687.0
2005-11-07 19:45:00,98.81,98.88,98.785,98.795,511892103.0
2005-11-07 19:50:00,98.8,98.865,98.8,98.833,336333098.0
2005-11-07 19:55:00,98.823,98.835,98.785,98.795,304647046.0
2005-11-07 20:00:00,98.805,98.84,98.765,98.805,502028649.0
2005-11-07 20:05:00,98.8,98.893,98.8,98.885,323762881.0
2005-11-07 20:10:00,98.873,98.915,98.863,98.913,293744432.0
2005-11-07 20:15:00,98.905,98.93,98.79,98.87,336543616.0
2005-11-07 20:20:00,98.853,98.883,98.82,98.82,296042340.0
2005-11-07 20:25:00,98.825,98.885,98.805,98.865,448728959.0
2005-11-07 20:30:00,98.86,98.875,98.832,98.838,340527415.0
2005-11-07 20:35:00,98.835,98.89,98.83,98.877,578229980.0
2005-11-07 20:40:00,98.872,98.896,98.815,98.87,416151073.0
2005-11-07 20:45:00,98.875,98.88,98.833,98.853,299461240.0
2005-11-07 20:50:00,98.852,98.94,98.85,98.94,291319471.0
2005-11-07 20:55:00,98.93,98.942,98.902,98.942,343249228.0
2005-11-07 21:00:00,98.942,98.975,98.901,98.95,374451594.0
2005-11-07 21:05:00,98.947,98.961,98.92,98.93,988888217.0
2005-11-07 21:10:00,98.93,98.995,98.91,98.925,252374211.0
2005-11-07 21:15:00,98.935,98.96,98.91,98.96,609600057.0
2005-11-07 21:20:00,98.95,98.985,98.915,98.915,393888723.0
2005-11-07 21:25:00,98.913,99.005,98.88,99.005,263402340.0
2005-11-07 21:30:00,99.01,99.03,98.96,98.973,88114009.0
2005-11-07 21:35:00,98.977,99.005,98.92,99.005,575256633.0
2005-11-07 21:40:00,98.995,99.03,98.975,98.995,420987787.0
2005-11-07 21:45:00,98.995,98.995,98.957,98.958,370465287.0
2005-11-07 21:50:00,98.955,98.97,98.918,98.945,383869918.0
2005-11-07 21:55:00,98.925,98.99,98.92,98.983,659820690.0
2005-11-07 22:00:00,98.99,99.005,98.935,98.935,548472795.0
2005-11-07 22:05:00,98.925,98.94,98.883,98.9,737938149.0
2005-11-07 22:10:00,98.905,98.96,98.888,98.933,187509455.0
2005-11-07 22:15:00,98.913,98.965,98.913,98.94,307066745.0
2005-11-07 22:20:00,98.94,98.975,98.905,98.965,293364228.0
2005-11-07 22:25:00,98.955,99.0,98.93,99.0,103643047.0
2005-11-07 22:30:00,98.985,99.053,98.983,99.04,356187680.0
2005-11-07 22:35:00,99.058,99.115,99.02,99.115,361828057.0
2005-11-07 22:40:00,99.1,99.114,99.042,99.063,329688667.0
2005-11-07 22:45:00,99.063,99.113,99.037,99.105,375589794.0
2005-11-07 22:50:00,99.1,99.145,99.1,99.12,191176591.0
2005-11-07 22:55:00,99.125,99.135,99.065,99.075,171319891.0
2005-11-07 23:00:00,99.07,99.082,99.045,99.06,370876825.0
2005-11-07 23:05:00,99.1,99.14,99.025,99.065,674361414.0
2005-11-07 23:10:00,99.05,99.1,99.03,99.03,363051618.0
2005-11-07 23:15:00,99.02,99.093,99.02,99.065,489254662.0
2005-11-07 23:20:00,99.065,99.105,99.05,99.08,340865648.0
2005-11-07 23:25:00,99.075,99.09,99.04,99.06,263515728.0
2005-11-07 23:30:00,99.055,99.091,99.055,99.085,250870214.0
2005-11-07 23:35:00,99.08,99.11,99.08,99.11,544335625.0
2005-11-07 23:40:00,99.105,99.125,99.095,99.12,137589087.0
2005-11-07 23:45:00,99.12,99.165,99.075,99.143,381948823.0
2005-11-07 23:50:00,99.155,99.175,99.132,99.145,855825534.0
2005-11-07 23:55:00,99.14,99.165,99.113,99.143,522521973.0
2005-11-08 01:10:00,99.15,99.153,99.03,99.045,61395128.0
2005-11-08 01:15:00,99.043,99.052,99.025,99.043,421214749.0
2005-11-08 01:20:00,99.05,99.057,99.0,99.01,135667795.0
2005-11-08 01:25:00,99.013,99.026,98.999,99.005,188874881.0
2005-11-08 01:30:00,99.01,99.022,98.953,98.98,414606896.0
2005-11-08 01:35:00,98.98,99.028,98.95,99.01,449077331.0
2005-11-08 01:40:00,99.013,99.035,99.005,99.035,236957150.0
2005-11-08 01:45:00,99.022,99.027,98.993,99.005,629441935.0
2005-11-08 01:50:00,99.008,99.02,98.955,99.0,327963075.0
2005-11-08 01:55:00,99.01,99.055,99.01,99.055,312821699.0
2005-11-08 02:00:00,99.055,99.068,98.995,99.03,309438313.0
2005-11-08 02:05:00,99.01,99.058,98.978,98.978,349861147.0
2005-11-08 02:10:00,98.975,99.015,98.952,98.952,642506167.0
2005-11-08 02:15:00,98.965,98.995,98.955,98.963,238108343.0
2005-11-08 02:20:00,98.96,98.973,98.942,98.945,473603070.0
2005-11-08 02:25:00,98.95,99.01,98.95,99.01,408857436.0
2005-11-08 02:30:00,99.005,99.02,98.973,98.973,225261367.0
2005-11-08 02:35:00,98.975,99.015,98.959,99.0,279819117.0
2005-11-08 02:40:00,98.993,99.003,98.953,98.973,494623790.0
2005-11-08 02:45:00,98.975,99.03,98.975,99.0,146412974.0
2005-11-08 02:50:00,99.0,99.0,98.964,99.0,485719062.0
2005-11-08 02:55:00,99.003,99.023,98.945,98.988,441237593.0
2005-11-08 03:00:00,98.985,99.009,98.905,98.928,831811540.0
2005-11-08 03:05:00,98.93,98.955,98.9,98.935,95115891.0
2005-11-08 03:10:00,98.917,99.05,98.917,99.042,379979044.0
2005-11-08 03:15:00,99.045,99.14,98.945,99.03,420006772.0
2005-11-08 03:20:00,99.02,99.07,99.0,99.01,292710998.0
2005-11-08 03:25:00,99.005,99.069,98.97,99.055,490498870.0
2005-11-08 03:30:00,99.035,99.095,99.027,99.027,374888702.0
2005-11-08 03:35:00,99.043,99.043,99.0,99.025,392843663.0
2005-11-08 03:40:00,99.025,99.07,99.01,99.07,238590657.0
2005-11-08 03:45:00,99.045,99.067,98.99,99.03,149310714.0
2005-11-08 03:50:00,99.03,99.05,98.985,99.025,60888656.0
2005-11-08 03:55:00,99.02,99.067,99.003,99.01,808337743.0
2005-11-08 04:00:00,99.005,99.013,98.97,98.97,652925129.0
2005-11-08 04:05:00,98.975,98.995,98.947,98.985,821514178.0
2005-11-08 04:10:00,98.983,99.046,98.98,99.02,380301942.0
2005-11-08 04:15:00,99.02,99.035,99.01,99.025,131199151.0
2005-11-08 04:20:00,99.01,99.055,99.01,99.02,552867214.0
2005-11-08 04:25:00,99.025,99.025,98.998,99.02,308719641.0
2005-11-08 04:30:00,99.01,99.035,98.955,99.005,272099782.0
2005-11-08 04:35:00,99.008,99.046,98.989,99.045,284716104.0
2005-11-08 04:40:00,99.045,99.062,99.028,99.03,258643234.0
2005-11-08 04:45:00,99.04,99.075,99.015,99.05,348341183.0
2005-11-08 04:50:00,99.055,99.055,99.01,99.01,672880088.0
2005-11-08 04:55:00,99.0,99.025,98.988,98.995,288752016.0
2005-11-08 05:00:00,98.985,99.02,98.98,99.02,150522787.0
2005-11-08 05:05:00,99.025,99.06,99.025,99.06,352482690.0
2005-11-08 05:10:00,99.065,99.075,98.982,99.013,373687673.0
2005-11-08 05:15:00,99.013,99.023,98.96,98.96,244644998.0
2005-11-08 05:20:00,98.965,98.989,98.938,98.958,327248378.0
2005-11-08 05:25:00,98.95,98.972,98.935,98.935,366241036.0
2005-11-08 05:30:00,98.94,98.958,98.94,98.945,101430351.0
2005-11-08 05:35:00,98.955,98.965,98.935,98.947,144691875.0
2005-11-08 05:40:00,98.95,98.955,98.915,98.943,302945267.0
2005-11-08 05:45:00,98.943,98.991,98.932,98.985,174611081.0
2005-11-08 05:50:00,98.98,98.995,98.968,98.975,437329212.0
2005-11-08 05:55:00,98.975,98.985,98.962,98.97,212554228.0
2005-11-08 06:00:00,98.953,98.97,98.915,98.96,406845480.0
2005-11-08 06:05:00,98.965,98.975,98.935,98.935,302597462.0
2005-11-08 06:10:00,98.938,98.955,98.915,98.955,361760845.0
2005-11-08 06:15:00,98.955,98.955,98.915,98.925,233371515.0
2005-11-08 06:20:00,98.945,98.945,98.897,98.937,484932476.0
2005-11-08 06:25:00,98.94,98.945,98.915,98.92,42910426.0
2005-11-08 06:30:00,98.913,98.945,98.913,98.933,228727411.0
2005-11-08 06:35:00,98.935,98.955,98.928,98.94,204171216.0
2005-11-08 06:40:00,98.94,98.985,98.935,98.985,751671776.0
2005-11-08 06:45:00,98.965,98.993,98.94,98.98,249802782.0
2005-11-08 06:50:00,98.98,98.99,98.967,98.967,508779106.0
2005-11-08 06:55:00,98.97,99.04,98.967,99.002,363081315.0
2005-11-08 07:00:00,99.002,99.006,98.985,99.0,350071178.0
2005-11-08 07:05:00,99.01,99.01,98.97,98.992,283177719.0
2005-11-08 07:10:00,98.993,99.025,98.985,99.025,271459240.0
2005-11-08 07:15:00,99.02,99.048,98.978,98.982,421944334.0
2005-11-08 07:20:00,98.987,99.009,98.97,98.985,559807966.0
2005-11-08 07:25:00,98.988,99.006,98.98,98.98,341011268.0
2005-11-08 07:30:00,98.985,98.995,98.94,98.975,332249563.0
2005-11-08 07:35:00,98.98,99.003,98.955,99.003,288955716.0
2005-11-08 07:40:00,99.0,99.01,98.97,98.995,224968066.0
2005-11-08 07:45:00,98.993,98.993,98.965,98.985,117321583.0
2005-11-08 07:50:00,98.985,99.005,98.978,98.98,326601602.0
2005-11-08 07:55:00,98.985,98.985,98.958,98.97,378942333.0
2005-11-08 08:00:00,98.965,99.02,98.965,98.973,300425000.0
2005-11-08 08:05:00,98.973,99.005,98.925,98.98,329126833.0
2005-11-08 08:10:00,98.975,98.985,98.945,98.96,526222191.0
2005-11-08 08:15:00,98.957,98.985,98.945,98.965,440751533.0
2005-11-08 08:20:00,98.95,98.968,98.91,98.925,517573832.0
2005-11-08 08:25:00,98.885,98.946,98.885,98.925,200511620.0
2005-11-08 08:30:00,98.905,98.95,98.9,98.95,223177420.0
2005-11-08 08:35:00,98.948,98.995,98.915,98.99,757446783.0
2005-11-08 08:40:00,98.983,99.007,98.945,98.962,266733266.0
2005-11-08 08:45:00,98.965,98.986,98.957,98.975,835408563.0
2005-11-08 08:50:00,98.99,99.015,98.963,98.995,557431203.0
2005-11-08 08:55:00,98.99,98.997,98.935,98.96,915771158.0
2005-11-08 09:00:00,98.965,98.965,98.915,98.95,807033550.0
2005-11-08 09:05:00,98.94,98.955,98.915,98.935,415073336.0
2005-11-08 09:10:00,98.94,98.975,98.912,98.965,508513825.0
2005-11-08 09:15:00,98.97,98.979,98.875,98.95,485313247.0
2005-11-08 09:20:00,98.94,99.05,98.94,99.043,291815204.0
2005-11-08 09:25:00,99.05,99.066,99.026,99.048,408568743.0
2005-11-08 09:30:00,99.05,99.065,99.017,99.032,694709438.0
2005-11-08 09:35:00,99.032,99.05,99.025,99.04,360622257.0
2005-11-08 09:40:00,98.995,99.05,98.993,99.02,325741795.0
2005-11-08 09:45:00,99.035,99.053,99.01,99.023,531310342.0
2005-11-08 09:50:00,99.022,99.052,99.015,99.03,438835467.0
2005-11-08 09:55:00,99.035,99.043,98.93,98.93,702865943.0
2005-11-08 10:00:00,98.925,98.966,98.89,98.89,391810520.0
2005-11-08 10:05:00,98.883,98.915,98.842,98.895,280936204.0
2005-11-08 10:10:00,98.89,98.935,98.882,98.905,474608166.0
2005-11-08 10:15:00,98.88,98.92,98.825,98.86,628915461.0
2005-11-08 10:20:00,98.855,98.904,98.7,98.713,580387044.0
2005-11-08 10:25:00,98.72,98.745,98.7,98.725,392187053.0
2005-11-08 10:30:00,98.73,98.775,98.7,98.75,275318412.0
2005-11-08 10:35:00,98.75,98.77,98.725,98.745,1145323844.0
2005-11-08 10:40:00,98.752,98.775,98.705,98.705,260712132.0
2005-11-08 10:45:00,98.692,98.705,98.598,98.643,478025864.0
2005-11-08 10:50:00,98.645,98.73,98.64,98.722,1086646974.0
2005-11-08 10:55:00,98.72,98.775,98.708,98.75,638465083.0
2005-11-08 11:00:00,98.75,98.773,98.705,98.705,565746271.0
2005-11-08 11:05:00,98.705,98.853,98.705,98.815,405429956.0
2005-11-08 11:10:00,98.83,98.842,98.745,98.745,834351514.0
2005-11-08 11:15:00,98.743,98.793,98.735,98.793,614808946.0
2005-11-08 11:20:00,98.775,98.795,98.715,98.755,553534438.0
2005-11-08 11:25:00,98.76,98.85,98.743,98.835,437517296.0
2005-11-08 11:30:00,98.837,98.858,98.795,98.805,491871719.0
2005-11-08 11:35:00,98.8,98.823,98.753,98.778,617435733.0
2005-11-08 11:40:00,98.78,98.798,98.72,98.72,431546928.0
2005-11-08 11:45:00,98.71,98.76,98.7,98.74,547572833.0
2005-11-08 11:50:00,98.737,98.818,98.72,98.805,991202887.0
2005-11-08 11:55:00,98.765,98.838,98.74,98.775,313428213.0
2005-11-08 12:00:00,98.765,98.805,98.733,98.74,328836660.0
2005-11-08 12:05:00,98.745,98.745,98.675,98.675,328915330.0
2005-11-08 12:10:00,98.685,98.715,98.65,98.65,209805323.0
2005-11-08 12:15:00,98.655,98.658,98.62,98.655,361868130.0
2005-11-08 12:20:00,98.645,98.67,98.61,98.635,492831192.0
2005-11-08 12:25:00,98.633,98.635,98.575,98.635,1549166335.0
2005-11-08 12:30:00,98.625,98.643,98.54,98.635,577474011.0
2005-11-08 12:35:00,98.635,98.7,98.632,98.68,454984045.0
2005-11-08 12:40:00,98.675,98.675,98.523,98.553,293109139.0
2005-11-08 12:45:00,98.55,98.565,98.49,98.545,1167936483.0
2005-11-08 12:50:00,98.55,98.574,98.523,98.55,442612278.0
2005-11-08 12:55:00,98.543,98.553,98.495,98.55,761381009.0
2005-11-08 13:00:00,98.56,98.595,98.55,98.557,218564726.0
2005-11-08 13:05:00,98.555,98.59,98.54,98.547,138402604.0
2005-11-08 13:10:00,98.545,98.545,98.423,98.473,664522140.0
2005-11-08 13:15:00,98.465,98.482,98.384,98.477,534502335.0
2005-11-08 13:20:00,98.485,98.521,98.455,98.49,410087294.0
2005-11-08 13:25:00,98.49,98.525,98.46,98.512,372850765.0
2005-11-08 13:30:00,98.52,98.613,98.52,98.583,271742184.0
2005-11-08 13:35:00,98.59,98.59,98.54,98.545,361275294.0
2005-11-08 13:40:00,98.545,98.558,98.499,98.505,516182513.0
2005-11-08 13:45:00,98.502,98.514,98.425,98.455,569971908.0
2005-11-08 13:50:00,98.46,98.62,98.46,98.585,753971783.0
2005-11-08 13:55:00,98.578,98.605,98.528,98.54,1569424816.0
2005-11-08 14:00:00,98.532,98.593,98.505,98.555,408863454.0
2005-11-08 14:05:00,98.55,98.568,98.495,98.535,449391651.0
2005-11-08 14:10:00,98.525,98.543,98.495,98.513,325266334.0
2005-11-08 14:15:00,98.52,98.555,98.52,98.525,314458175.0
2005-11-08 14:20:00,98.515,98.522,98.463,98.47,489205585.0
2005-11-08 14:25:00,98.475,98.515,98.445,98.48,364547347.0
2005-11-08 14:30:00,98.49,98.61,98.49,98.555,485746215.0
2005-11-08 14:35:00,98.555,98.58,98.514,98.515,1828118139.0
2005-11-08 14:40:00,98.52,98.58,98.505,98.513,433963961.0
2005-11-08 14:45:00,98.52,98.57,98.507,98.563,455776603.0
2005-11-08 14:50:00,98.555,98.565,98.52,98.53,770945996.0
2005-11-08 14:55:00,98.53,98.555,98.49,98.54,855696508.0
2005-11-08 15:00:00,98.54,98.54,98.47,98.51,723135274.0
2005-11-08 15:05:00,98.503,98.525,98.49,98.505,221103051.0
2005-11-08 15:10:00,98.515,98.515,98.44,98.44,1389176294.0
2005-11-08 15:15:00,98.42,98.445,98.392,98.41,1399020024.0
2005-11-08 15:20:00,98.403,98.44,98.382,98.395,597481060.0
2005-11-08 15:25:00,98.41,98.425,98.227,98.25,292702932.0
2005-11-08 15:30:00,98.255,98.39,98.25,98.32,1418493041.0
2005-11-08 15:35:00,98.315,98.33,98.196,98.223,569128691.0
2005-11-08 15:40:00,98.23,98.3,98.21,98.3,415432986.0
2005-11-08 15:45:00,98.303,98.34,98.283,98.29,550080371.0
2005-11-08 15:50:00,98.273,98.34,98.273,98.3,349691378.0
2005-11-08 15:55:00,98.29,98.29,98.195,98.285,489545779.0
2005-11-08 16:00:00,98.283,98.352,98.235,98.352,1104177710.0
2005-11-08 16:05:00,98.36,98.383,98.315,98.365,678697504.0
2005-11-08 16:10:00,98.373,98.375,98.325,98.34,467285210.0
2005-11-08 16:15:00,98.345,98.395,98.337,98.36,395786760.0
2005-11-08 16:20:00,98.36,98.383,98.325,98.38,604642005.0
2005-11-08 16:25:00,98.373,98.405,98.36,98.385,264163180.0
2005-11-08 16:30:00,98.387,98.435,98.38,98.435,713140508.0
2005-11-08 16:35:00,98.43,98.465,98.395,98.415,882592237.0
2005-11-08 16:40:00,98.425,98.498,98.425,98.473,703019388.0
2005-11-08 16:45:00,98.465,98.498,98.435,98.455,484213334.0
2005-11-08 16:50:00,98.46,98.49,98.425,98.435,393996152.0
2005-11-08 16:55:00,98.455,98.508,98.35,98.392,320804296.0
2005-11-08 17:00:00,98.4,98.435,98.355,98.39,342272725.0
2005-11-08 17:05:00,98.385,98.455,98.369,98.415,510279432.0
2005-11-08 17:10:00,98.407,98.525,98.402,98.495,691895842.0
2005-11-08 17:15:00,98.515,98.535,98.44,98.475,531753819.0
2005-11-08 17:20:00,98.485,98.52,98.442,98.472,969023806.0
2005-11-08 17:25:00,98.47,98.49,98.397,98.435,604157596.0
2005-11-08 17:30:00,98.427,98.445,98.39,98.39,277144458.0
2005-11-08 17:35:00,98.365,98.39,98.331,98.335,217545429.0
2005-11-08 17:40:00,98.337,98.453,98.337,98.425,813934033.0
2005-11-08 17:45:00,98.428,98.515,98.415,98.515,239538770.0
2005-11-08 17:50:00,98.515,98.515,98.455,98.485,379382741.0
2005-11-08 17:55:00,98.48,98.51,98.46,98.485,633548332.0
2005-11-08 18:00:00,98.49,98.51,98.45,98.49,226126553.0
2005-11-08 18:05:00,98.483,98.59,98.475,98.525,531560964.0
2005-11-08 18:10:00,98.52,98.587,98.515,98.575,537886301.0
2005-11-08 18:15:00,98.58,98.58,98.45,98.47,476890659.0
2005-11-08 18:20:00,98.48,98.5,98.455,98.5,716735978.0
2005-11-08 18:25:00,98.495,98.545,98.49,98.545,579657053.0
2005-11-08 18:30:00,98.565,98.585,98.525,98.55,787074744.0
2005-11-08 18:35:00,98.55,98.566,98.487,98.487,450199852.0
2005-11-08 18:40:00,98.445,98.535,98.445,98.5,587465589.0
2005-11-08 18:45:00,98.5,98.502,98.45,98.465,480770902.0
2005-11-08 18:50:00,98.453,98.55,98.453,98.52,491898304.0
2005-11-08 18:55:00,98.53,98.537,98.475,98.49,287429722.0
2005-11-08 19:00:00,98.495,98.54,98.495,98.498,272599771.0
2005-11-08 19:05:00,98.49,98.54,98.485,98.507,680489070.0
2005-11-08 19:10:00,98.513,98.594,98.51,98.545,655293739.0
2005-11-08 19:15:00,98.555,98.582,98.545,98.57,827476397.0
2005-11-08 19:20:00,98.565,98.58,98.53,98.565,361608417.0
2005-11-08 19:25:00,98.563,98.64,98.548,98.64,211397360.0
2005-11-08 19:30:00,98.635,98.635,98.6,98.63,361851589.0
2005-11-08 19:35:00,98.63,98.672,98.623,98.663,367919363.0
2005-11-08 19:40:00,98.65,98.693,98.589,98.682,510333258.0
2005-11-08 19:45:00,98.7,98.715,98.615,98.625,689774462.0
2005-11-08 19:50:00,98.613,98.635,98.55,98.582,737925964.0
2005-11-08 19:55:00,98.587,98.635,98.552,98.575,380228191.0
2005-11-08 20:00:00,98.565,98.59,98.535,98.56,1298996932.0
2005-11-08 20:05:00,98.55,98.6,98.539,98.55,730472102.0
2005-11-08 20:10:00,98.55,98.595,98.54,98.57,650506194.0
2005-11-08 20:15:00,98.563,98.597,98.545,98.575,215584067.0
2005-11-08 20:20:00,98.573,98.598,98.538,98.58,748450847.0
2005-11-08 20:25:00,98.59,98.595,98.563,98.57,412433858.0
2005-11-08 20:30:00,98.575,98.583,98.545,98.57,236971731.0
2005-11-08 20:35:00,98.56,98.605,98.55,98.605,711805459.0
2005-11-08 20:40:00,98.605,98.665,98.575,98.65,301892397.0
2005-11-08 20:45:00,98.63,98.66,98.585,98.6,934377652.0
2005-11-08 20:50:00,98.593,98.629,98.585,98.612,370044547.0
2005-11-08 20:55:00,98.61,98.637,98.61,98.62,174447753.0
2005-11-08 21:00:00,98.615,98.665,98.608,98.655,224810938.0
2005-11-08 21:05:00,98.66,98.675,98.652,98.67,653757654.0
2005-11-08 21:10:00,98.665,98.706,98.665,98.683,956782978.0
2005-11-08 21:15:00,98.675,98.726,98.675,98.685,248807745.0
2005-11-08 21:20:00,98.685,98.715,98.645,98.67,201203121.0
2005-11-08 21:25:00,98.672,98.705,98.655,98.7,232144601.0
2005-11-08 21:30:00,98.72,98.755,98.699,98.755,179992863.0
2005-11-08 21:35:00,98.755,98.765,98.735,98.76,337110456.0
2005-11-08 21:40:00,98.755,98.782,98.735,98.755,685169283.0
2005-11-08 21:45:00,98.755,98.805,98.75,98.805,622983748.0
2005-11-08 21:50:00,98.793,98.885,98.78,98.885,519265922.0
2005-11-08 21:55:00,98.86,98.895,98.805,98.86,505429974.0
2005-11-08 22:00:00,98.86,98.892,98.815,98.83,359953271.0
2005-11-08 22:05:00,98.833,98.838,98.787,98.83,264570397.0
2005-11-08 22:10:00,98.82,98.823,98.775,98.81,729399202.0
2005-11-08 22:15:00,98.815,98.895,98.77,98.882,185230594.0
2005-11-08 22:20:00,98.89,98.91,98.862,98.888,206757372.0
2005-11-08 22:25:00,98.87,98.87,98.803,98.85,519633484.0
2005-11-08 22:30:00,98.86,98.873,98.805,98.815,398801031.0
2005-11-08 22:35:00,98.815,98.82,98.775,98.805,409468049.0
2005-11-08 22:40:00,98.795,98.82,98.78,98.78,226505137.0
2005-11-08 22:45:00,98.775,98.788,98.755,98.76,400056908.0
2005-11-08 22:50:00,98.758,98.793,98.745,98.78,353686930.0
2005-11-08 22:55:00,98.77,98.79,98.738,98.775,982309361.0
2005-11-08 23:00:00,98.78,98.805,98.76,98.785,188629360.0
2005-11-08 23:05:00,98.775,98.844,98.77,98.84,357059928.0
2005-11-08 23:10:00,98.83,98.863,98.82,98.827,540574033.0
2005-11-08 23:15:00,98.84,98.86,98.84,98.86,100621383.0
2005-11-08 23:20:00,98.865,98.975,98.855,98.905,204989991.0
2005-11-08 23:25:00,98.91,98.945,98.91,98.935,296099123.0
2005-11-08 23:30:00,98.935,98.964,98.91,98.93,281555714.0
2005-11-08 23:35:00,98.93,98.94,98.9,98.922,239852140.0
2005-11-08 23:40:00,98.915,98.947,98.88,98.88,364118217.0
2005-11-08 23:45:00,98.895,98.975,98.87,98.955,844361260.0
2005-11-08 23:50:00,98.955,98.99,98.951,98.972,694856355.0
2005-11-08 23:55:00,98.985,99.0,98.965,98.99,326119715.0
2005-11-09 00:30:00,98.985,98.99,98.935,98.935,121645827.0
2005-11-09 00:35:00,98.935,98.961,98.91,98.95,351445145.0
2005-11-09 00:40:00,98.955,98.96,98.932,98.96,177770032.0
2005-11-09 00:45:00,98.955,98.976,98.915,98.945,287684862.0
2005-11-09 00:50:00,98.96,98.965,98.875,98.9,141913070.0
2005-11-09 00:55:00,98.9,98.93,98.865,98.872,444470597.0
2005-11-09 01:00:00,98.873,98.89,98.85,98.88,291676085.0
2005-11-09 01:05:00,98.88,98.928,98.865,98.92,380465942.0
2005-11-09 01:10:00,98.92,98.931,98.87,98.87,276475313.0
2005-11-09 01:15:00,98.865,98.876,98.857,98.86,114033639.0
2005-11-09 01:20:00,98.868,98.901,98.867,98.875,384680782.0
2005-11-09 01:25:00,98.88,98.895,98.835,98.835,835761285.0
2005-11-09 01:30:00,98.885,98.89,98.854,98.86,127536799.0
2005-11-09 01:35:00,98.863,98.87,98.852,98.855,288745267.0
2005-11-09 01:40:00,98.86,98.86,98.815,98.835,335004073.0
2005-11-09 01:45:00,98.84,98.855,98.82,98.855,452653123.0
2005-11-09 01:50:00,98.845,98.88,98.84,98.88,333410828.0
2005-11-09 01:55:00,98.875,98.92,98.87,98.895,1471389843.0
2005-11-09 02:00:00,98.895,98.912,98.862,98.865,1346411542.0
2005-11-09 02:05:00,98.88,98.88,98.825,98.84,640139652.0
2005-11-09 02:10:00,98.845,98.85,98.813,98.84,433063679.0
2005-11-09 02:15:00,98.835,98.845,98.825,98.84,263002794.0
2005-11-09 02:20:00,98.835,98.86,98.815,98.823,300040825.0
2005-11-09 02:25:00,98.775,98.855,98.775,98.855,120082737.0
2005-11-09 02:30:00,98.855,98.855,98.805,98.81,789883547.0
2005-11-09 02:35:00,98.805,98.825,98.777,98.778,387346811.0
2005-11-09 02:40:00,98.773,98.805,98.77,98.795,142725891.0
2005-11-09 02:45:00,98.8,98.86,98.8,98.825,489612935.0
2005-11-09 02:50:00,98.83,98.88,98.808,98.87,380222789.0
2005-11-09 02:55:00,98.87,98.882,98.823,98.823,941082746.0
2005-11-09 03:00:00,98.822,98.861,98.735,98.795,479028494.0
2005-11-09 03:05:00,98.79,98.79,98.71,98.74,265462255.0
2005-11-09 03:10:00,98.74,98.745,98.675,98.725,483960449.0
2005-11-09 03:15:00,98.723,98.761,98.697,98.743,449539286.0
2005-11-09 03:20:00,98.74,98.76,98.717,98.725,426181300.0
2005-11-09 03:25:00,98.73,98.73,98.695,98.715,141105940.0
2005-11-09 03:30:00,98.715,98.72,98.682,98.687,209515178.0
2005-11-09 03:35:00,98.68,98.7,98.645,98.645,346208828.0
2005-11-09 03:40:00,98.66,98.665,98.64,98.665,25090242.0
2005-11-09 03:45:00,98.665,98.671,98.622,98.655,249441997.0
2005-11-09 03:50:00,98.652,98.665,98.637,98.643,251015115.0
2005-11-09 03:55:00,98.64,98.649,98.607,98.61,146270171.0
2005-11-09 04:00:00,98.625,98.645,98.605,98.62,938905618.0
2005-11-09 04:05:00,98.615,98.651,98.614,98.635,795317639.0
2005-11-09 04:10:00,98.635,98.695,98.635,98.695,725696547.0
2005-11-09 04:15:00,98.68,98.705,98.635,98.635,176219877.0
2005-11-09 04:20:00,98.642,98.665,98.638,98.66,157425334.0
2005-11-09 04:25:00,98.66,98.68,98.635,98.655,399518647.0
2005-11-09 04:30:00,98.655,98.69,98.652,98.69,247293633.0
2005-11-09 04:35:00,98.685,98.685,98.615,98.67,135620240.0
2005-11-09 04:40:00,98.67,98.705,98.661,98.7,60959128.0
2005-11-09 04:45:00,98.687,98.734,98.687,98.71,573882321.0
2005-11-09 04:50:00,98.72,98.724,98.669,98.685,302265197.0
2005-11-09 04:55:00,98.69,98.73,98.688,98.73,175347798.0
2005-11-09 05:00:00,98.725,98.75,98.68,98.69,1061733726.0
2005-11-09 05:05:00,98.7,98.725,98.695,98.697,274160517.0
2005-11-09 05:10:00,98.71,98.71,98.64,98.64,265176614.0
2005-11-09 05:15:00,98.64,98.655,98.63,98.645,326635145.0
2005-11-09 05:20:00,98.655,98.665,98.629,98.665,394840327.0
2005-11-09 05:25:00,98.66,98.675,98.645,98.645,109260975.0
2005-11-09 05:30:00,98.64,98.675,98.617,98.64,431737055.0
2005-11-09 05:35:00,98.65,98.655,98.627,98.65,79359815.0
2005-11-09 05:40:00,98.642,98.685,98.635,98.675,103998993.0
2005-11-09 05:45:00,98.68,98.68,98.635,98.645,320605556.0
2005-11-09 05:50:00,98.665,98.685,98.66,98.673,269577410.0
2005-11-09 05:55:00,98.67,98.673,98.647,98.67,258886763.0
2005-11-09 06:00:00,98.663,98.675,98.649,98.675,221735039.0
2005-11-09 06:05:00,98.675,98.683,98.65,98.663,497470933.0
2005-11-09 06:10:00,98.675,98.685,98.64,98.665,528217564.0
2005-11-09 06:15:00,98.665,98.682,98.625,98.665,670438814.0
2005-11-09 06:20:00,98.67,98.67,98.64,98.645,328555554.0
2005-11-09 06:25:00,98.645,98.662,98.595,98.65,133680650.0
2005-11-09 06:30:00,98.643,98.648,98.63,98.632,229422732.0
2005-11-09 06:35:00,98.643,98.663,98.595,98.645,126263398.0
2005-11-09 06:40:00,98.645,98.665,98.645,98.655,206285672.0
2005-11-09 06:45:00,98.66,98.665,98.619,98.665,557073303.0
2005-11-09 06:50:00,98.67,98.67,98.62,98.66,638370516.0
2005-11-09 06:55:00,98.665,98.689,98.608,98.615,220222549.0
2005-11-09 07:00:00,98.623,98.628,98.605,98.62,232132690.0
2005-11-09 07:05:00,98.622,98.655,98.62,98.633,368356788.0
2005-11-09 07:10:00,98.63,98.648,98.603,98.62,908915985.0
2005-11-09 07:15:00,98.61,98.637,98.605,98.625,222428920.0
2005-11-09 07:20:00,98.625,98.635,98.603,98.622,282188585.0
2005-11-09 07:25:00,98.63,98.66,98.615,98.635,199988233.0
2005-11-09 07:30:00,98.63,98.635,98.605,98.605,286653853.0
2005-11-09 07:35:00,98.61,98.642,98.585,98.613,711976852.0
2005-11-09 07:40:00,98.615,98.628,98.572,98.613,455332007.0
2005-11-09 07:45:00,98.62,98.625,98.605,98.61,431124327.0
2005-11-09 07:50:00,98.61,98.625,98.605,98.61,635348183.0
2005-11-09 07:55:00,98.62,98.659,98.611,98.645,1253332786.0
2005-11-09 08:00:00,98.655,98.655,98.623,98.637,388870024.0
2005-11-09 08:05:00,98.632,98.645,98.605,98.613,483245505.0
2005-11-09 08:10:00,98.625,98.634,98.608,98.63,646665501.0
2005-11-09 08:15:00,98.622,98.647,98.596,98.62,500702770.0
2005-11-09 08:20:00,98.633,98.633,98.604,98.61,191744880.0
2005-11-09 08:25:00,98.61,98.655,98.605,98.635,360898945.0
2005-11-09 08:30:00,98.64,98.668,98.63,98.643,156393308.0
2005-11-09 08:35:00,98.645,98.655,98.613,98.65,304895304.0
2005-11-09 08:40:00,98.65,98.688,98.617,98.685,833115098.0
2005-11-09 08:45:00,98.675,98.721,98.655,98.663,661584880.0
2005-11-09 08:50:00,98.667,98.685,98.635,98.66,700743891.0
2005-11-09 08:55:00,98.668,98.695,98.658,98.695,274144411.0
2005-11-09 09:00:00,98.69,98.77,98.69,98.77,283150548.0
2005-11-09 09:05:00,98.76,98.81,98.71,98.733,498674832.0
2005-11-09 09:10:00,98.735,98.76,98.732,98.74,452744129.0
2005-11-09 09:15:00,98.74,98.755,98.685,98.695,579437690.0
2005-11-09 09:20:00,98.747,98.767,98.697,98.72,442769482.0
2005-11-09 09:25:00,98.71,98.805,98.71,98.785,828840346.0
2005-11-09 09:30:00,98.765,98.82,98.722,98.735,583850634.0
2005-11-09 09:35:00,98.74,98.74,98.68,98.69,713271969.0
2005-11-09 09:40:00,98.69,98.73,98.69,98.73,378599532.0
2005-11-09 09:45:00,98.725,98.742,98.7,98.71,180415963.0
2005-11-09 09:50:00,98.705,98.76,98.69,98.743,533049822.0
2005-11-09 09:55:00,98.75,98.775,98.742,98.75,232489933.0
2005-11-09 10:00:00,98.755,98.78,98.73,98.75,628507444.0
2005-11-09 10:05:00,98.755,98.757,98.725,98.755,375871547.0
2005-11-09 10:10:00,98.765,98.765,98.675,98.688,242258284.0
2005-11-09 10:15:00,98.695,98.71,98.679,98.685,297756732.0
2005-11-09 10:20:00,98.675,98.7,98.674,98.675,23674188.0
2005-11-09 10:30:00,98.68,98.683,98.603,98.62,585660717.0
2005-11-09 10:35:00,98.632,98.645,98.605,98.615,942490384.0
2005-11-09 10:40:00,98.605,98.61,98.583,98.595,515965675.0
2005-11-09 10:45:00,98.595,98.603,98.522,98.527,720625284.0
2005-11-09 10:50:00,98.535,98.558,98.515,98.525,512376972.0
2005-11-09 10:55:00,98.53,98.565,98.49,98.55,337881601.0
2005-11-09 11:00:00,98.542,98.59,98.533,98.565,327139875.0
2005-11-09 11:05:00,98.555,98.57,98.473,98.49,379472421.0
2005-11-09 11:10:00,98.485,98.558,98.475,98.535,501651165.0
2005-11-09 11:15:00,98.543,98.568,98.515,98.515,698089802.0
2005-11-09 11:20:00,98.505,98.56,98.505,98.56,909440089.0
2005-11-09 11:25:00,98.565,98.577,98.53,98.577,698846522.0
2005-11-09 11:30:00,98.575,98.62,98.575,98.603,271039790.0
2005-11-09 11:35:00,98.61,98.655,98.585,98.63,633173804.0
2005-11-09 11:40:00,98.63,98.642,98.602,98.615,419114838.0
2005-11-09 11:45:00,98.61,98.625,98.583,98.59,180594700.0
2005-11-09 11:50:00,98.595,98.62,98.575,98.62,599198240.0
2005-11-09 11:55:00,98.612,98.676,98.608,98.663,1062609389.0
2005-11-09 12:00:00,98.665,98.665,98.605,98.63,490446269.0
2005-11-09 12:05:00,98.64,98.663,98.623,98.623,330893107.0
2005-11-09 12:10:00,98.63,98.688,98.63,98.683,562841891.0
2005-11-09 12:15:00,98.68,98.715,98.665,98.68,403369902.0
2005-11-09 12:20:00,98.673,98.707,98.651,98.685,548712526.0
2005-11-09 12:25:00,98.69,98.71,98.655,98.675,1384256244.0
2005-11-09 12:30:00,98.68,98.69,98.654,98.66,217547439.0
2005-11-09 12:35:00,98.655,98.685,98.645,98.653,598972341.0
2005-11-09 12:40:00,98.66,98.693,98.642,98.68,1426122423.0
2005-11-09 12:45:00,98.67,98.755,98.665,98.755,1312303357.0
2005-11-09 12:50:00,98.745,98.748,98.653,98.663,215197175.0
2005-11-09 12:55:00,98.67,98.7,98.64,98.67,722363896.0
2005-11-09 13:00:00,98.67,98.75,98.647,98.75,856782011.0
2005-11-09 13:05:00,98.74,98.76,98.655,98.705,731576827.0
2005-11-09 13:10:00,98.723,98.73,98.695,98.73,465978326.0
2005-11-09 13:15:00,98.723,98.85,98.715,98.82,429717219.0
2005-11-09 13:20:00,98.815,98.825,98.77,98.795,1841973253.0
2005-11-09 13:25:00,98.795,98.86,98.785,98.85,515578598.0
2005-11-09 13:30:00,98.84,98.87,98.825,98.825,357665650.0
2005-11-09 13:35:00,98.82,98.845,98.808,98.825,506078870.0
2005-11-09 13:40:00,98.835,98.873,98.835,98.87,294172248.0
2005-11-09 13:45:00,98.863,98.879,98.835,98.855,307774281.0
2005-11-09 13:50:00,98.855,98.86,98.811,98.85,444080339.0
2005-11-09 13:55:00,98.855,98.98,98.855,98.952,403964894.0
2005-11-09 14:00:00,98.96,98.971,98.903,98.918,1502791280.0
2005-11-09 14:05:00,98.925,98.94,98.87,98.88,754310797.0
2005-11-09 14:10:00,98.875,98.915,98.862,98.862,557051294.0
2005-11-09 14:15:00,98.865,98.866,98.798,98.805,535049121.0
2005-11-09 14:20:00,98.815,98.825,98.8,98.81,382542772.0
2005-11-09 14:25:00,98.803,98.835,98.795,98.81,286799436.0
2005-11-09 14:30:00,98.802,98.81,98.745,98.78,379662223.0
2005-11-09 14:35:00,98.78,98.803,98.701,98.705,407182441.0
2005-11-09 14:40:00,98.697,98.71,98.649,98.675,532234100.0
2005-11-09 14:45:00,98.665,98.69,98.645,98.645,643638305.0
2005-11-09 14:50:00,98.647,98.65,98.595,98.625,125053769.0
2005-11-09 14:55:00,98.612,98.65,98.555,98.64,171791412.0
2005-11-09 15:00:00,98.63,98.635,98.567,98.593,760203275.0
2005-11-09 15:05:00,98.6,98.6,98.547,98.57,458186705.0
2005-11-09 15:10:00,98.56,98.64,98.56,98.64,1110763004.0
2005-11-09 15:15:00,98.643,98.7,98.625,98.645,219133223.0
2005-11-09 15:20:00,98.64,98.68,98.625,98.665,446217840.0
2005-11-09 15:25:00,98.655,98.655,98.555,98.565,470721139.0
2005-11-09 15:30:00,98.575,98.609,98.53,98.553,1630616785.0
2005-11-09 15:35:00,98.555,98.59,98.515,98.575,522182648.0
2005-11-09 15:40:00,98.585,98.635,98.58,98.605,342613971.0
2005-11-09 15:45:00,98.6,98.6,98.495,98.535,199519954.0
2005-11-09 15:50:00,98.525,98.535,98.432,98.465,322505491.0
2005-11-09 15:55:00,98.46,98.53,98.44,98.495,342932397.0
2005-11-09 16:00:00,98.505,98.505,98.405,98.405,317505725.0
2005-11-09 16:05:00,98.455,98.515,98.44,98.465,1028735597.0
2005-11-09 16:10:00,98.48,98.535,98.45,98.51,545633775.0
2005-11-09 16:15:00,98.52,98.585,98.52,98.58,435582706.0
2005-11-09 16:20:00,98.578,98.578,98.53,98.53,620725374.0
2005-11-09 16:25:00,98.535,98.63,98.528,98.587,510158848.0
2005-11-09 16:30:00,98.595,98.737,98.575,98.73,428491446.0
2005-11-09 16:35:00,98.715,98.75,98.675,98.705,545714524.0
2005-11-09 16:40:00,98.713,98.765,98.682,98.723,608125974.0
2005-11-09 16:45:00,98.725,98.795,98.724,98.77,762983059.0
2005-11-09 16:50:00,98.745,98.915,98.74,98.905,431089796.0
2005-11-09 16:55:00,98.905,98.95,98.795,98.83,561003365.0
2005-11-09 17:00:00,98.81,98.82,98.705,98.74,606914148.0
2005-11-09 17:05:00,98.742,98.768,98.675,98.675,1085769705.0
2005-11-09 17:10:00,98.673,98.72,98.636,98.672,470893617.0
2005-11-09 17:15:00,98.685,98.685,98.593,98.632,264963134.0
2005-11-09 17:20:00,98.615,98.715,98.615,98.7,1200946021.0
2005-11-09 17:25:00,98.7,98.755,98.673,98.7,272252068.0
2005-11-09 17:30:00,98.685,98.715,98.645,98.71,395250064.0
2005-11-09 17:35:00,98.703,98.82,98.703,98.785,592289884.0
2005-11-09 17:40:00,98.79,98.79,98.705,98.72,654033391.0
2005-11-09 17:45:00,98.725,98.75,98.692,98.75,440123868.0
2005-11-09 17:50:00,98.755,98.781,98.704,98.753,283412200.0
2005-11-09 17:55:00,98.76,98.805,98.76,98.805,366954891.0
2005-11-09 18:00:00,98.81,98.865,98.793,98.865,711627295.0
2005-11-09 18:05:00,98.85,98.932,98.819,98.882,428764353.0
2005-11-09 18:10:00,98.883,98.952,98.883,98.925,453610036.0
2005-11-09 18:15:00,98.92,98.975,98.865,98.865,325416755.0
2005-11-09 18:20:00,98.91,98.92,98.85,98.862,382676765.0
2005-11-09 18:25:00,98.862,98.915,98.848,98.88,661293500.0
2005-11-09 18:30:00,98.888,98.903,98.845,98.87,411608698.0
2005-11-09 18:35:00,98.863,98.925,98.854,98.893,230228379.0
2005-11-09 18:40:00,98.9,98.941,98.9,98.92,474135437.0
2005-11-09 18:45:00,98.905,99.05,98.905,99.02,519464034.0
2005-11-09 18:50:00,99.015,99.055,99.013,99.02,406013495.0
2005-11-09 18:55:00,99.03,99.11,99.013,99.085,777071184.0
2005-11-09 19:00:00,99.09,99.118,99.045,99.08,881059629.0
2005-11-09 19:05:00,99.085,99.18,99.068,99.17,527121616.0
2005-11-09 19:10:00,99.155,99.169,99.09,99.105,818147201.0
2005-11-09 19:15:00,99.102,99.102,99.073,99.093,251079052.0
2005-11-09 19:20:00,99.1,99.105,99.035,99.068,746296084.0
2005-11-09 19:25:00,99.07,99.125,99.065,99.065,219994745.0
2005-11-09 19:30:00,99.075,99.085,99.035,99.035,202574298.0
2005-11-09 19:35:00,99.075,99.195,99.075,99.17,551211661.0
2005-11-09 19:40:00,99.185,99.2,99.12,99.167,424206257.0
2005-11-09 19:45:00,99.17,99.235,99.17,99.225,514062796.0
2005-11-09 19:50:00,99.23,99.24,99.15,99.183,309799299.0
2005-11-09 19:55:00,99.183,99.25,99.155,99.225,297756384.0
2005-11-09 20:00:00,99.24,99.24,99.182,99.195,977965536.0
2005-11-09 20:05:00,99.2,99.205,99.163,99.195,330853936.0
2005-11-09 20:10:00,99.185,99.203,99.112,99.143,502254263.0
2005-11-09 20:15:00,99.135,99.19,99.105,99.17,281664860.0
2005-11-09 20:20:00,99.163,99.181,99.125,99.16,286275240.0
2005-11-09 20:25:00,99.155,99.185,99.125,99.165,440224918.0
2005-11-09 20:30:00,99.16,99.187,99.105,99.168,554117669.0
2005-11-09 20:35:00,99.165,99.175,99.102,99.107,532657831.0
2005-11-09 20:40:00,99.102,99.102,99.025,99.08,427003971.0
2005-11-09 20:45:00,99.085,99.133,99.063,99.133,415132922.0
2005-11-09 20:50:00,99.132,99.195,99.13,99.19,279064215.0
2005-11-09 20:55:00,99.18,99.215,99.165,99.172,349114955.0
2005-11-09 21:00:00,99.172,99.255,99.118,99.2,359592109.0
2005-11-09 21:05:00,99.197,99.27,99.197,99.25,624947924.0
2005-11-09 21:10:00,99.25,99.31,99.2,99.235,254579618.0
2005-11-09 21:15:00,99.275,99.32,99.25,99.25,736611384.0
2005-11-09 21:20:00,99.245,99.275,99.165,99.185,498763758.0
2005-11-09 21:25:00,99.183,99.212,99.18,99.193,231162762.0
2005-11-09 21:30:00,99.2,99.208,99.145,99.193,304728234.0
2005-11-09 21:35:00,99.197,99.248,99.155,99.245,339816394.0
2005-11-09 21:40:00,99.245,99.303,99.24,99.275,251335340.0
2005-11-09 21:45:00,99.275,99.295,99.23,99.238,383165478.0
2005-11-09 21:50:00,99.235,99.239,99.172,99.19,589611786.0
2005-11-09 21:55:00,99.192,99.212,99.145,99.193,465129569.0
2005-11-09 22:00:00,99.2,99.205,99.172,99.195,209266724.0
2005-11-09 22:05:00,99.19,99.198,99.12,99.12,514716797.0
2005-11-09 22:10:00,99.125,99.149,99.12,99.123,154413145.0
2005-11-09 22:15:00,99.123,99.135,99.088,99.09,242551504.0
2005-11-09 22:20:00,99.097,99.097,99.075,99.085,132257196.0
2005-11-09 22:25:00,99.075,99.1,99.057,99.057,101186879.0
2005-11-09 22:30:00,99.045,99.072,99.02,99.02,380132930.0
2005-11-09 22:35:00,99.028,99.035,99.0,99.035,336920650.0
2005-11-09 22:40:00,99.005,99.063,99.005,99.063,175294716.0
2005-11-09 22:45:00,99.063,99.075,99.025,99.045,328040119.0
2005-11-09 22:50:00,99.04,99.045,99.015,99.025,268082924.0
2005-11-09 22:55:00,99.02,99.065,99.02,99.055,149918984.0
2005-11-09 23:00:00,99.065,99.065,99.04,99.04,240039339.0
2005-11-09 23:05:00,99.05,99.085,99.035,99.065,683771619.0
2005-11-09 23:10:00,99.053,99.12,99.038,99.12,437519572.0
2005-11-09 23:15:00,99.11,99.119,99.078,99.105,294917005.0
2005-11-09 23:20:00,99.095,99.125,99.095,99.1,362053201.0
2005-11-09 23:25:00,99.105,99.125,99.06,99.12,263670117.0
2005-11-09 23:30:00,99.12,99.125,99.105,99.125,298087126.0
2005-11-09 23:35:00,99.12,99.13,99.088,99.09,303811853.0
2005-11-09 23:40:00,99.085,99.1,99.078,99.1,136967141.0
2005-11-09 23:45:00,99.1,99.1,99.051,99.053,160311243.0
2005-11-09 23:50:00,99.065,99.065,99.01,99.035,645140970.0
2005-11-09 23:55:00,99.01,99.045,98.99,98.99,459795636.0
2005-11-10 00:30:00,98.995,99.006,98.955,99.0,444238644.0
2005-11-10 00:35:00,99.0,99.005,98.992,99.005,65095710.0
2005-11-10 00:40:00,98.993,99.041,98.993,99.035,76098952.0
2005-11-10 00:45:00,99.032,99.07,99.032,99.065,132915424.0
2005-11-10 00:50:00,99.075,99.093,99.074,99.077,29281444.0
2005-11-10 00:55:00,99.088,99.102,99.07,99.095,709169419.0
2005-11-10 01:00:00,99.098,99.144,99.093,99.103,348882910.0
2005-11-10 01:05:00,99.1,99.129,99.089,99.12,388457639.0
2005-11-10 01:10:00,99.13,99.162,99.122,99.145,362301830.0
2005-11-10 01:15:00,99.143,99.143,99.105,99.113,482911333.0
2005-11-10 01:20:00,99.12,99.163,99.12,99.145,301097778.0
2005-11-10 01:25:00,99.143,99.155,99.122,99.135,224611074.0
2005-11-10 01:30:00,99.14,99.184,99.13,99.155,405795953.0
2005-11-10 01:35:00,99.16,99.199,99.158,99.18,505427623.0
2005-11-10 01:40:00,99.183,99.215,99.155,99.215,610557728.0
2005-11-10 01:45:00,99.202,99.225,99.18,99.215,570242160.0
2005-11-10 01:50:00,99.218,99.225,99.19,99.21,315636046.0
2005-11-10 01:55:00,99.21,99.257,99.198,99.245,232830418.0
2005-11-10 02:00:00,99.245,99.245,99.19,99.19,240978943.0
2005-11-10 02:05:00,99.182,99.215,99.182,99.188,231550245.0
2005-11-10 02:10:00,99.185,99.205,99.173,99.192,535735782.0
2005-11-10 02:15:00,99.205,99.205,99.175,99.193,576425301.0
2005-11-10 02:20:00,99.18,99.195,99.175,99.19,693402224.0
2005-11-10 02:25:00,99.185,99.189,99.157,99.17,375872799.0
2005-11-10 02:30:00,99.165,99.165,99.093,99.093,232030739.0
2005-11-10 02:35:00,99.105,99.143,99.093,99.1,304501069.0
2005-11-10 02:40:00,99.103,99.153,99.1,99.103,499446900.0
2005-11-10 02:45:00,99.105,99.129,99.097,99.11,366676790.0
2005-11-10 02:50:00,99.11,99.11,99.055,99.07,340695309.0
2005-11-10 02:55:00,99.073,99.076,99.033,99.038,449411773.0
2005-11-10 03:00:00,99.035,99.045,98.97,99.028,835391344.0
2005-11-10 03:05:00,99.03,99.055,98.985,98.985,267130365.0
2005-11-10 03:10:00,98.99,99.005,98.965,98.972,744831066.0
2005-11-10 03:15:00,98.983,98.993,98.94,98.993,228243079.0
2005-11-10 03:20:00,98.998,99.024,98.977,99.01,350498939.0
2005-11-10 03:25:00,99.015,99.055,98.995,99.055,593234894.0
2005-11-10 03:30:00,99.043,99.06,99.007,99.04,246799365.0
2005-11-10 03:35:00,99.053,99.08,99.025,99.025,318318392.0
2005-11-10 03:40:00,99.03,99.043,99.01,99.03,231283746.0
2005-11-10 03:45:00,99.03,99.085,99.03,99.075,451000725.0
2005-11-10 03:50:00,99.08,99.08,99.049,99.05,201146804.0
2005-11-10 03:55:00,99.045,99.071,99.02,99.055,1402047854.0
2005-11-10 04:00:00,99.065,99.07,99.05,99.05,563845967.0
2005-11-10 04:05:00,99.055,99.065,99.035,99.055,697013429.0
2005-11-10 04:10:00,99.05,99.11,99.05,99.11,167384419.0
2005-11-10 04:15:00,99.11,99.125,99.078,99.105,167433814.0
2005-11-10 04:20:00,99.11,99.14,99.108,99.14,157296683.0
2005-11-10 04:25:00,99.145,99.178,99.142,99.153,312262688.0
2005-11-10 04:30:00,99.16,99.174,99.103,99.135,276722328.0
2005-11-10 04:35:00,99.13,99.15,99.12,99.135,356189788.0
2005-11-10 04:40:00,99.135,99.155,99.115,99.155,104594290.0
2005-11-10 04:45:00,99.15,99.168,99.115,99.143,385025126.0
2005-11-10 04:50:00,99.155,99.199,99.154,99.19,690254746.0
2005-11-10 04:55:00,99.18,99.195,99.152,99.152,467868417.0
2005-11-10 05:00:00,99.155,99.172,99.11,99.13,132394558.0
2005-11-10 05:05:00,99.115,99.17,99.115,99.17,278240875.0
2005-11-10 05:10:00,99.175,99.175,99.115,99.153,332477548.0
2005-11-10 05:15:00,99.153,99.153,99.125,99.135,187492734.0
2005-11-10 05:20:00,99.145,99.162,99.132,99.145,230608276.0
2005-11-10 05:25:00,99.14,99.21,99.14,99.175,309737710.0
2005-11-10 05:30:00,99.187,99.205,99.187,99.205,5217497.0
2005-11-10 05:35:00,99.195,99.255,99.193,99.205,47975459.0
2005-11-10 05:40:00,99.21,99.235,99.165,99.213,258210900.0
2005-11-10 05:45:00,99.213,99.235,99.205,99.225,160145031.0
2005-11-10 05:50:00,99.23,99.24,99.23,99.24,10431823.0
2005-11-10 05:55:00,99.245,99.272,99.237,99.26,275323185.0
2005-11-10 06:00:00,99.253,99.275,99.215,99.252,438083696.0
2005-11-10 06:05:00,99.25,99.265,99.215,99.225,589852411.0
2005-11-10 06:10:00,99.228,99.24,99.214,99.235,378709524.0
2005-11-10 06:15:00,99.235,99.255,99.225,99.235,260481715.0
2005-11-10 06:20:00,99.255,99.26,99.185,99.237,342464733.0
2005-11-10 06:25:00,99.233,99.25,99.215,99.245,288561664.0
2005-11-10 06:30:00,99.235,99.243,99.183,99.183,225923331.0
2005-11-10 06:35:00,99.195,99.213,99.185,99.195,407703255.0
2005-11-10 06:40:00,99.2,99.215,99.183,99.215,782876996.0
2005-11-10 06:45:00,99.195,99.226,99.159,99.21,247746847.0
2005-11-10 06:50:00,99.21,99.225,99.2,99.207,506827820.0
2005-11-10 06:55:00,99.21,99.227,99.159,99.192,357043924.0
2005-11-10 07:00:00,99.192,99.26,99.16,99.16,259174806.0
2005-11-10 07:05:00,99.17,99.175,99.145,99.152,274796775.0
2005-11-10 07:10:00,99.155,99.175,99.103,99.145,346515200.0
2005-11-10 07:15:00,99.14,99.155,99.095,99.122,400177181.0
2005-11-10 07:20:00,99.127,99.132,99.098,99.105,520132251.0
2005-11-10 07:25:00,99.098,99.13,99.09,99.09,440205597.0
2005-11-10 07:30:00,99.095,99.11,99.04,99.095,436181747.0
2005-11-10 07:35:00,99.1,99.12,99.095,99.103,282937014.0
2005-11-10 07:40:00,99.11,99.155,99.09,99.155,183391960.0
2005-11-10 07:45:00,99.163,99.17,99.115,99.155,537107836.0
2005-11-10 07:50:00,99.165,99.17,99.125,99.14,341069023.0
2005-11-10 07:55:00,99.145,99.165,99.116,99.16,939863654.0
2005-11-10 08:00:00,99.145,99.165,99.135,99.153,300817414.0
2005-11-10 08:05:00,99.153,99.202,99.117,99.15,314011472.0
2005-11-10 08:10:00,99.145,99.155,99.135,99.15,488403415.0
2005-11-10 08:15:00,99.157,99.157,99.115,99.145,405489108.0
2005-11-10 08:20:00,99.13,99.15,99.117,99.135,560101798.0
2005-11-10 08:25:00,99.095,99.185,99.095,99.165,188901244.0
2005-11-10 08:30:00,99.165,99.181,99.14,99.16,220760818.0
2005-11-10 08:35:00,99.158,99.21,99.135,99.19,749414731.0
2005-11-10 08:40:00,99.183,99.199,99.157,99.172,247145106.0
2005-11-10 08:45:00,99.175,99.185,99.145,99.165,790792803.0
2005-11-10 08:50:00,99.18,99.195,99.164,99.195,548370147.0
2005-11-10 08:55:00,99.185,99.208,99.137,99.2,693534221.0
2005-11-10 09:00:00,99.205,99.205,99.162,99.19,692667713.0
2005-11-10 09:05:00,99.18,99.21,99.178,99.195,325868966.0
2005-11-10 09:10:00,99.2,99.205,99.15,99.175,542028433.0
2005-11-10 09:15:00,99.18,99.208,99.155,99.16,461573612.0
2005-11-10 09:20:00,99.148,99.175,99.092,99.143,321052968.0
2005-11-10 09:25:00,99.15,99.15,99.087,99.088,399630468.0
2005-11-10 09:30:00,99.09,99.14,99.088,99.112,637410664.0
2005-11-10 09:35:00,99.112,99.135,99.08,99.09,362548632.0
2005-11-10 09:40:00,99.045,99.112,99.033,99.05,336709725.0
2005-11-10 09:45:00,99.055,99.115,99.053,99.063,439337374.0
2005-11-10 09:50:00,99.062,99.065,99.015,99.04,387791914.0
2005-11-10 09:55:00,99.045,99.06,99.015,99.05,741275259.0
2005-11-10 10:00:00,99.045,99.055,99.015,99.03,384530335.0
2005-11-10 10:05:00,99.023,99.043,98.975,99.025,272962900.0
2005-11-10 10:10:00,99.02,99.072,99.005,99.045,428332374.0
2005-11-10 10:15:00,99.04,99.05,98.985,99.03,670588638.0
2005-11-10 10:20:00,99.025,99.053,99.013,99.023,598967623.0
2005-11-10 10:25:00,99.03,99.085,99.03,99.075,381666019.0
2005-11-10 10:30:00,99.08,99.08,99.045,99.05,281724685.0
2005-11-10 10:35:00,99.05,99.055,99.005,99.015,1244333674.0
2005-11-10 10:40:00,99.022,99.055,99.022,99.035,257901511.0
2005-11-10 10:45:00,99.022,99.065,98.985,99.013,466609295.0
2005-11-10 10:50:00,99.015,99.03,98.992,99.012,1051263576.0
2005-11-10 10:55:00,99.01,99.059,98.999,99.05,590782921.0
2005-11-10 11:00:00,99.045,99.06,99.01,99.01,223586113.0
2005-11-10 11:05:00,99.015,99.068,98.975,99.055,412799774.0
2005-11-10 11:10:00,99.07,99.07,99.025,99.065,774892230.0
2005-11-10 11:15:00,99.063,99.076,99.055,99.063,604527285.0
2005-11-10 11:20:00,99.055,99.08,99.015,99.065,587978886.0
2005-11-10 11:25:00,99.07,99.075,99.045,99.075,314121062.0
2005-11-10 11:30:00,99.067,99.071,99.023,99.055,511674560.0
2005-11-10 11:35:00,99.04,99.086,99.04,99.078,456467693.0
2005-11-10 11:40:00,99.08,99.12,99.07,99.08,447143061.0
2005-11-10 11:45:00,99.07,99.09,99.04,99.09,220085038.0
2005-11-10 11:50:00,99.08,99.135,99.043,99.135,367378011.0
2005-11-10 11:55:00,99.095,99.18,99.095,99.175,317320555.0
2005-11-10 12:00:00,99.165,99.215,99.135,99.19,325516732.0
2005-11-10 12:05:00,99.195,99.195,99.145,99.145,314239451.0
2005-11-10 12:10:00,99.155,99.18,99.15,99.155,176554322.0
2005-11-10 12:15:00,99.165,99.165,99.115,99.135,332936218.0
2005-11-10 12:20:00,99.125,99.155,99.11,99.135,485766964.0
2005-11-10 12:25:00,99.133,99.145,99.098,99.115,1632546812.0
2005-11-10 12:30:00,99.105,99.119,99.08,99.095,475719001.0
2005-11-10 12:35:00,99.105,99.105,99.065,99.105,422448835.0
2005-11-10 12:40:00,99.095,99.145,99.067,99.105,160152182.0
2005-11-10 12:45:00,99.1,99.125,99.088,99.095,1054356870.0
2005-11-10 12:50:00,99.1,99.125,99.08,99.1,306007984.0
2005-11-10 12:55:00,99.093,99.105,99.05,99.07,741906160.0
2005-11-10 13:00:00,99.07,99.1,99.06,99.1,142344191.0
2005-11-10 13:05:00,99.1,99.123,99.085,99.107,89013730.0
2005-11-10 13:10:00,99.105,99.155,99.1,99.15,564683329.0
2005-11-10 13:15:00,99.155,99.155,99.045,99.087,546041883.0
2005-11-10 13:20:00,99.095,99.105,99.07,99.07,405503911.0
2005-11-10 13:25:00,99.07,99.101,99.044,99.072,363435037.0
2005-11-10 13:30:00,99.08,99.085,99.051,99.073,301941585.0
2005-11-10 13:35:00,99.08,99.105,99.07,99.105,367384019.0
2005-11-10 13:40:00,99.095,99.125,99.055,99.065,555067372.0
2005-11-10 13:45:00,99.062,99.117,99.06,99.115,551266381.0
2005-11-10 13:50:00,99.12,99.255,99.117,99.215,747392966.0
2005-11-10 13:55:00,99.218,99.256,99.216,99.24,1584952661.0
2005-11-10 14:00:00,99.232,99.255,99.195,99.205,401774096.0
2005-11-10 14:05:00,99.2,99.213,99.165,99.185,423494506.0
2005-11-10 14:10:00,99.185,99.245,99.18,99.183,304914710.0
2005-11-10 14:15:00,99.19,99.2,99.13,99.145,281721775.0
2005-11-10 14:20:00,99.135,99.14,99.08,99.08,496567427.0
2005-11-10 14:25:00,99.085,99.116,99.06,99.08,346177096.0
2005-11-10 14:30:00,99.09,99.14,99.09,99.095,496107513.0
2005-11-10 14:35:00,99.095,99.153,99.093,99.125,1838893405.0
2005-11-10 14:40:00,99.13,99.146,99.083,99.11,454114691.0
2005-11-10 14:45:00,99.1,99.113,99.083,99.113,393458860.0
2005-11-10 14:50:00,99.105,99.134,99.056,99.12,730416560.0
2005-11-10 14:55:00,99.12,99.141,99.1,99.11,815576242.0
2005-11-10 15:00:00,99.11,99.125,99.048,99.07,729129116.0
2005-11-10 15:05:00,99.063,99.081,99.045,99.055,179460464.0
2005-11-10 15:10:00,99.065,99.075,99.04,99.06,1309867992.0
2005-11-10 15:15:00,99.07,99.07,99.01,99.01,1421451467.0
2005-11-10 15:20:00,99.003,99.07,99.003,99.035,592875175.0
2005-11-10 15:25:00,99.04,99.065,99.016,99.03,215593302.0
2005-11-10 15:30:00,99.015,99.37,99.015,99.33,652741948.0
2005-11-10 15:35:00,99.325,99.537,99.26,99.463,569756999.0
2005-11-10 15:40:00,99.46,99.532,99.3,99.4,395754553.0
2005-11-10 15:45:00,99.393,99.49,99.36,99.49,566915042.0
2005-11-10 15:50:00,99.503,99.555,99.47,99.47,341318664.0
2005-11-10 15:55:00,99.49,99.591,99.49,99.535,459872329.0
2005-11-10 16:00:00,99.533,99.585,99.51,99.552,1015855202.0
2005-11-10 16:05:00,99.56,99.58,99.385,99.485,1048869116.0
2005-11-10 16:10:00,99.495,99.54,99.435,99.54,278710320.0
2005-11-10 16:15:00,99.545,99.545,99.453,99.48,422311151.0
2005-11-10 16:20:00,99.48,99.495,99.44,99.45,607269445.0
2005-11-10 16:25:00,99.443,99.495,99.42,99.495,245070535.0
2005-11-10 16:30:00,99.485,99.597,99.47,99.595,693370353.0
2005-11-10 16:35:00,99.59,99.68,99.545,99.625,918064773.0
2005-11-10 16:40:00,99.635,99.635,99.553,99.553,692357086.0
2005-11-10 16:45:00,99.555,99.665,99.555,99.635,407133261.0
2005-11-10 16:50:00,99.64,99.65,99.595,99.605,373305327.0
2005-11-10 16:55:00,99.615,99.7,99.6,99.662,342938208.0
2005-11-10 17:00:00,99.67,99.697,99.493,99.6,329409712.0
2005-11-10 17:05:00,99.595,99.675,99.575,99.575,498840988.0
2005-11-10 17:10:00,99.577,99.602,99.41,99.465,726070407.0
2005-11-10 17:15:00,99.475,99.505,99.45,99.455,504280142.0
2005-11-10 17:20:00,99.465,99.48,99.382,99.412,917462123.0
2005-11-10 17:25:00,99.41,99.511,99.41,99.475,607354945.0
2005-11-10 17:30:00,99.473,99.52,99.395,99.495,365239289.0
2005-11-10 17:35:00,99.495,99.495,99.255,99.285,1327526723.0
2005-11-10 17:40:00,99.285,99.305,99.218,99.245,381945974.0
2005-11-10 17:45:00,99.228,99.285,99.228,99.285,246804691.0
2005-11-10 17:50:00,99.275,99.315,99.247,99.285,296717598.0
2005-11-10 17:55:00,99.29,99.315,99.263,99.285,618875276.0
2005-11-10 18:00:00,99.28,99.36,99.28,99.34,206995622.0
2005-11-10 18:05:00,99.345,99.403,99.33,99.355,326144253.0
2005-11-10 18:10:00,99.36,99.367,99.265,99.305,768779041.0
2005-11-10 18:15:00,99.31,99.325,99.23,99.26,440255047.0
2005-11-10 18:20:00,99.26,99.315,99.255,99.3,701749703.0
2005-11-10 18:25:00,99.295,99.315,99.28,99.285,588368961.0
2005-11-10 18:30:00,99.295,99.335,99.273,99.33,499646787.0
2005-11-10 18:35:00,99.34,99.417,99.34,99.397,439558229.0
2005-11-10 18:40:00,99.355,99.42,99.315,99.33,597347217.0
2005-11-10 18:45:00,99.33,99.37,99.283,99.335,435158541.0
2005-11-10 18:50:00,99.333,99.355,99.278,99.34,464934715.0
2005-11-10 18:55:00,99.35,99.408,99.34,99.35,269385319.0
2005-11-10 19:00:00,99.365,99.415,99.342,99.348,295114780.0
2005-11-10 19:05:00,99.34,99.365,99.295,99.327,716968142.0
2005-11-10 19:10:00,99.323,99.355,99.31,99.325,633707191.0
2005-11-10 19:15:00,99.335,99.365,99.318,99.33,855264621.0
2005-11-10 19:20:00,99.33,99.34,99.262,99.325,293775216.0
2005-11-10 19:25:00,99.323,99.335,99.3,99.31,167629806.0
2005-11-10 19:30:00,99.315,99.345,99.303,99.31,367905567.0
2005-11-10 19:35:00,99.32,99.329,99.295,99.323,278513486.0
2005-11-10 19:40:00,99.31,99.33,99.265,99.302,510157668.0
2005-11-10 19:45:00,99.31,99.31,99.256,99.295,637602530.0
2005-11-10 19:50:00,99.283,99.35,99.27,99.312,488367466.0
2005-11-10 19:55:00,99.317,99.375,99.31,99.375,312285721.0
2005-11-10 20:00:00,99.365,99.39,99.305,99.34,1220256657.0
2005-11-10 20:05:00,99.33,99.375,99.323,99.35,688599740.0
2005-11-10 20:10:00,99.34,99.395,99.338,99.38,790915551.0
2005-11-10 20:15:00,99.373,99.38,99.255,99.285,471066424.0
2005-11-10 20:20:00,99.283,99.303,99.238,99.28,709700911.0
2005-11-10 20:25:00,99.28,99.33,99.28,99.32,359269152.0
2005-11-10 20:30:00,99.325,99.355,99.31,99.33,278071027.0
2005-11-10 20:35:00,99.322,99.335,99.32,99.325,154346825.0
2005-11-10 20:40:00,99.315,99.355,99.313,99.34,243920645.0
2005-11-10 20:45:00,99.34,99.35,99.303,99.32,353959111.0
2005-11-10 20:50:00,99.313,99.345,99.3,99.332,371282470.0
2005-11-10 20:55:00,99.33,99.385,99.325,99.373,241562783.0
2005-11-10 21:00:00,99.365,99.4,99.325,99.375,218328961.0
2005-11-10 21:05:00,99.38,99.38,99.339,99.36,435232039.0
2005-11-10 21:10:00,99.355,99.375,99.344,99.35,534051447.0
2005-11-10 21:15:00,99.345,99.375,99.335,99.355,202736600.0
2005-11-10 21:20:00,99.355,99.378,99.285,99.353,153019029.0
2005-11-10 21:25:00,99.342,99.355,99.275,99.275,318912315.0
2005-11-10 21:30:00,99.29,99.315,99.249,99.295,75262098.0
2005-11-10 21:35:00,99.295,99.305,99.277,99.3,332637106.0
2005-11-10 21:40:00,99.295,99.34,99.285,99.285,725234598.0
2005-11-10 21:45:00,99.285,99.325,99.282,99.305,656506880.0
2005-11-10 21:50:00,99.293,99.328,99.255,99.3,500893832.0
2005-11-10 21:55:00,99.315,99.36,99.257,99.345,312666535.0
2005-11-10 22:00:00,99.36,99.373,99.265,99.307,285401639.0
2005-11-10 22:05:00,99.313,99.37,99.29,99.323,275255290.0
2005-11-10 22:10:00,99.323,99.355,99.291,99.33,449966174.0
2005-11-10 22:15:00,99.345,99.37,99.175,99.272,216871167.0
2005-11-10 22:20:00,99.28,99.31,99.27,99.3,76334026.0
2005-11-10 22:25:00,99.29,99.29,99.197,99.25,387664767.0
2005-11-10 22:30:00,99.245,99.37,99.245,99.325,117596185.0
2005-11-10 22:35:00,99.325,99.36,99.32,99.345,557297582.0
2005-11-10 22:40:00,99.34,99.375,99.34,99.37,157488595.0
2005-11-10 22:45:00,99.362,99.396,99.36,99.36,335958144.0
2005-11-10 22:50:00,99.345,99.353,99.309,99.325,325001579.0
2005-11-10 22:55:00,99.32,99.337,99.278,99.285,532078425.0
2005-11-10 23:00:00,99.29,99.305,99.272,99.272,216182638.0
2005-11-10 23:05:00,99.275,99.275,99.2,99.25,423267071.0
2005-11-10 23:10:00,99.24,99.26,99.207,99.207,564012330.0
2005-11-10 23:15:00,99.22,99.242,99.175,99.225,68378629.0
2005-11-10 23:20:00,99.22,99.24,99.186,99.225,89259066.0
2005-11-10 23:25:00,99.23,99.23,99.208,99.215,805419508.0
2005-11-10 23:30:00,99.215,99.26,99.205,99.25,379265260.0
2005-11-10 23:35:00,99.25,99.27,99.234,99.242,200953305.0
2005-11-10 23:40:00,99.235,99.26,99.235,99.255,41309554.0
2005-11-10 23:45:00,99.25,99.255,99.235,99.245,688587845.0
2005-11-10 23:50:00,99.245,99.284,99.222,99.255,772368661.0
2005-11-10 23:55:00,99.26,99.275,99.186,99.23,1224277647.0
2005-11-11 00:30:00,99.225,99.235,99.197,99.205,220778543.0
2005-11-11 00:35:00,99.205,99.22,99.175,99.19,436682352.0
2005-11-11 00:40:00,99.193,99.215,99.172,99.193,339780202.0
2005-11-11 00:45:00,99.195,99.195,99.135,99.15,385781111.0
2005-11-11 00:50:00,99.15,99.176,99.143,99.16,239995440.0
2005-11-11 00:55:00,99.14,99.181,99.105,99.152,400473665.0
2005-11-11 01:00:00,99.16,99.16,99.15,99.16,762135800.0
2005-11-11 01:05:00,99.17,99.175,99.155,99.17,99145456.0
2005-11-11 01:10:00,99.175,99.185,99.159,99.175,489967012.0
2005-11-11 01:15:00,99.175,99.177,99.16,99.163,84344250.0
2005-11-11 01:20:00,99.168,99.175,99.085,99.085,367502155.0
2005-11-11 01:25:00,99.1,99.185,99.085,99.175,776467522.0
2005-11-11 01:30:00,99.16,99.18,99.125,99.125,125573828.0
2005-11-11 01:35:00,99.173,99.173,99.132,99.135,308036571.0
2005-11-11 01:40:00,99.14,99.145,99.105,99.115,262185346.0
2005-11-11 01:45:00,99.11,99.134,99.092,99.125,417012531.0
2005-11-11 01:50:00,99.12,99.19,99.095,99.16,630368285.0
2005-11-11 01:55:00,99.155,99.17,99.05,99.065,1466970217.0
2005-11-11 02:00:00,99.06,99.11,99.029,99.04,1266471223.0
2005-11-11 02:05:00,99.035,99.095,99.03,99.075,732962068.0
2005-11-11 02:10:00,99.075,99.095,98.98,98.997,879635267.0
2005-11-11 02:15:00,99.01,99.025,98.955,98.955,573598080.0
2005-11-11 02:20:00,98.962,99.031,98.962,99.0,511100118.0
2005-11-11 02:25:00,98.99,99.03,98.99,99.005,268055991.0
2005-11-11 02:30:00,99.005,99.028,98.99,99.0,794434377.0
2005-11-11 02:35:00,98.995,99.005,98.938,98.975,317710828.0
2005-11-11 02:40:00,98.98,98.99,98.91,98.93,332195348.0
2005-11-11 02:45:00,98.917,98.955,98.893,98.9,659377579.0
2005-11-11 02:50:00,98.9,98.955,98.865,98.955,413236913.0
2005-11-11 02:55:00,98.942,98.975,98.937,98.97,302502597.0
2005-11-11 03:00:00,98.965,98.967,98.908,98.92,532335273.0
2005-11-11 03:05:00,98.92,98.955,98.894,98.915,390364953.0
2005-11-11 03:10:00,98.93,98.99,98.93,98.99,374785082.0
2005-11-11 03:15:00,98.995,99.006,98.98,98.995,305804541.0
2005-11-11 03:20:00,99.005,99.005,98.945,98.965,555956220.0
2005-11-11 03:25:00,98.965,98.998,98.955,98.99,93343570.0
2005-11-11 03:30:00,98.99,98.995,98.93,98.96,152218369.0
2005-11-11 03:35:00,98.97,99.0,98.95,99.0,43381759.0
2005-11-11 03:40:00,98.992,98.995,98.955,98.975,131271479.0
2005-11-11 03:45:00,98.98,99.005,98.941,98.993,222192265.0
2005-11-11 03:50:00,98.993,99.02,98.965,99.012,248837117.0
2005-11-11 03:55:00,99.02,99.02,98.975,99.0,67013066.0
2005-11-11 04:00:00,99.005,99.01,98.98,99.003,154598513.0
2005-11-11 04:05:00,99.0,99.017,98.983,98.983,500200187.0
2005-11-11 04:10:00,98.995,99.003,98.972,98.98,301124628.0
2005-11-11 04:15:00,98.975,98.989,98.953,98.955,86945676.0
2005-11-11 04:20:00,98.96,98.985,98.905,98.905,323056337.0
2005-11-11 04:25:00,98.935,98.99,98.922,98.96,66403184.0
2005-11-11 04:30:00,98.958,98.958,98.958,98.958,41294205.0
2005-11-11 04:35:00,98.963,98.985,98.935,98.935,158784134.0
2005-11-11 04:40:00,98.935,98.955,98.93,98.947,199277550.0
2005-11-11 04:45:00,98.95,98.985,98.945,98.975,516398193.0
2005-11-11 04:50:00,98.98,98.985,98.952,98.97,348012071.0
2005-11-11 04:55:00,98.965,98.98,98.918,98.965,155327266.0
2005-11-11 05:00:00,98.965,98.975,98.955,98.96,218800485.0
2005-11-11 05:05:00,98.962,98.985,98.954,98.973,367910817.0
2005-11-11 05:10:00,98.98,98.989,98.97,98.97,360564063.0
2005-11-11 05:15:00,98.97,98.975,98.95,98.95,332986080.0
2005-11-11 05:20:00,98.965,98.98,98.945,98.953,339119565.0
2005-11-11 05:25:00,98.96,98.975,98.949,98.975,89973989.0
2005-11-11 05:30:00,98.97,98.97,98.915,98.94,352148566.0
2005-11-11 05:35:00,98.94,98.955,98.885,98.923,718563190.0
2005-11-11 05:40:00,98.925,98.95,98.885,98.925,434870592.0
2005-11-11 05:45:00,98.93,98.95,98.891,98.91,750934869.0
2005-11-11 05:50:00,98.92,98.94,98.88,98.88,695744285.0
2005-11-11 05:55:00,98.89,98.925,98.88,98.915,1178761730.0
2005-11-11 06:00:00,98.925,98.947,98.92,98.925,316993111.0
2005-11-11 06:05:00,98.922,98.943,98.915,98.925,467660437.0
2005-11-11 06:10:00,98.945,98.95,98.92,98.93,479889278.0
2005-11-11 06:15:00,98.922,98.932,98.856,98.91,517700376.0
2005-11-11 06:20:00,98.923,98.929,98.875,98.91,406512522.0
2005-11-11 06:25:00,98.91,98.92,98.888,98.905,377266931.0
2005-11-11 06:30:00,98.9,98.93,98.894,98.903,163121346.0
2005-11-11 06:35:00,98.91,98.91,98.885,98.893,264509228.0
2005-11-11 06:40:00,98.9,98.925,98.897,98.905,676485773.0
2005-11-11 06:45:00,98.915,98.923,98.9,98.923,375992190.0
2005-11-11 06:50:00,98.927,98.935,98.89,98.91,679166141.0
2005-11-11 06:55:00,98.918,98.943,98.9,98.935,283210593.0
2005-11-11 07:00:00,98.93,98.951,98.93,98.94,254394844.0
2005-11-11 07:05:00,98.93,98.97,98.93,98.933,318617729.0
2005-11-11 07:10:00,98.935,98.955,98.92,98.95,426614568.0
2005-11-11 07:15:00,98.95,98.985,98.925,98.925,616099858.0
2005-11-11 07:20:00,98.967,98.992,98.945,98.96,450898034.0
2005-11-11 07:25:00,98.95,98.976,98.95,98.975,210773543.0
2005-11-11 07:30:00,98.965,98.98,98.963,98.98,24304893.0
2005-11-11 07:35:00,98.98,98.998,98.968,98.98,672808634.0
2005-11-11 07:40:00,98.98,98.988,98.955,98.98,434294378.0
2005-11-11 07:45:00,98.975,98.995,98.959,98.97,715023720.0
2005-11-11 07:50:00,98.965,98.995,98.961,98.978,291281160.0
2005-11-11 07:55:00,98.99,98.995,98.96,98.97,180630755.0
2005-11-11 08:00:00,98.965,98.983,98.948,98.95,603932624.0
2005-11-11 08:05:00,98.955,98.965,98.944,98.945,100375856.0
2005-11-11 08:10:00,98.955,98.963,98.946,98.948,245445263.0
2005-11-11 08:15:00,98.945,98.95,98.915,98.925,268440981.0
2005-11-11 08:20:00,98.915,98.946,98.9,98.9,1361472991.0
2005-11-11 08:25:00,98.915,98.965,98.885,98.943,361480267.0
2005-11-11 08:30:00,98.935,98.953,98.88,98.94,603110708.0
2005-11-11 08:35:00,98.95,98.975,98.937,98.965,273395831.0
2005-11-11 08:40:00,98.955,98.96,98.937,98.945,507121584.0
2005-11-11 08:45:00,98.945,98.985,98.945,98.957,693967256.0
2005-11-11 08:50:00,98.965,99.0,98.952,98.985,353324661.0
2005-11-11 08:55:00,99.0,99.022,98.968,99.01,354627046.0
2005-11-11 09:00:00,98.992,99.014,98.953,98.995,338323694.0
2005-11-11 09:05:00,98.985,99.025,98.97,99.02,380189071.0
2005-11-11 09:10:00,99.025,99.065,99.01,99.055,406869580.0
2005-11-11 09:15:00,99.063,99.092,99.052,99.085,715989265.0
2005-11-11 09:20:00,99.075,99.11,99.075,99.09,954201466.0
2005-11-11 09:25:00,99.095,99.117,99.08,99.115,629158133.0
2005-11-11 09:30:00,99.113,99.125,99.09,99.113,252116238.0
2005-11-11 09:35:00,99.12,99.17,99.09,99.17,595111181.0
2005-11-11 09:40:00,99.17,99.17,99.105,99.125,417401531.0
2005-11-11 09:45:00,99.12,99.141,99.103,99.135,297004184.0
2005-11-11 09:50:00,99.135,99.158,99.118,99.13,1052543524.0
2005-11-11 09:55:00,99.122,99.168,99.113,99.143,413283115.0
2005-11-11 10:00:00,99.145,99.145,99.06,99.06,429624108.0
2005-11-11 10:05:00,99.063,99.13,99.063,99.073,348364941.0
2005-11-11 10:10:00,99.08,99.098,99.015,99.053,565721127.0
2005-11-11 10:15:00,99.05,99.068,98.95,99.03,334800213.0
2005-11-11 10:20:00,99.023,99.035,98.982,99.015,572678971.0
2005-11-11 10:25:00,99.02,99.036,98.99,99.01,796616691.0
2005-11-11 10:30:00,99.005,99.01,98.97,99.0,255569677.0
2005-11-11 10:35:00,98.995,99.109,98.995,99.103,598181971.0
2005-11-11 10:40:00,99.11,99.115,99.028,99.03,1425290011.0
2005-11-11 10:45:00,99.02,99.053,99.015,99.035,1360421290.0
2005-11-11 10:50:00,99.025,99.073,99.025,99.073,139503837.0
2005-11-11 10:55:00,99.09,99.105,99.07,99.1,734275292.0
2005-11-11 11:00:00,99.1,99.155,99.09,99.1,778507617.0
2005-11-11 11:05:00,99.1,99.136,99.065,99.105,709673449.0
2005-11-11 11:10:00,99.113,99.115,99.092,99.1,445823001.0
2005-11-11 11:15:00,99.1,99.119,99.075,99.09,456879267.0
2005-11-11 11:20:00,99.085,99.253,99.085,99.225,1776791280.0
2005-11-11 11:25:00,99.215,99.27,99.215,99.26,502191651.0
2005-11-11 11:30:00,99.25,99.25,99.18,99.215,354910972.0
2005-11-11 11:35:00,99.21,99.235,99.18,99.185,489035821.0
2005-11-11 11:40:00,99.195,99.203,99.165,99.2,262101284.0
2005-11-11 11:45:00,99.193,99.205,99.165,99.165,323509819.0
2005-11-11 11:50:00,99.165,99.18,99.094,99.12,445334221.0
2005-11-11 11:55:00,99.125,99.14,99.065,99.082,399340469.0
2005-11-11 12:00:00,99.09,99.15,99.09,99.148,1662799166.0
2005-11-11 12:05:00,99.155,99.175,99.142,99.17,713652037.0
2005-11-11 12:10:00,99.155,99.165,99.125,99.142,543559155.0
2005-11-11 12:15:00,99.145,99.183,99.135,99.16,236992946.0
2005-11-11 12:20:00,99.155,99.165,99.113,99.12,358688984.0
2005-11-11 12:25:00,99.123,99.147,99.115,99.13,312558663.0
2005-11-11 12:30:00,99.122,99.168,99.12,99.16,372165440.0
2005-11-11 12:35:00,99.16,99.19,99.142,99.155,404865436.0
2005-11-11 12:40:00,99.147,99.18,99.109,99.145,512916480.0
2005-11-11 12:45:00,99.145,99.145,99.1,99.115,625967776.0
2005-11-11 12:50:00,99.117,99.145,99.095,99.12,148788149.0
2005-11-11 12:55:00,99.113,99.15,99.105,99.15,166585637.0
2005-11-11 13:00:00,99.15,99.175,99.131,99.153,765240381.0
2005-11-11 13:05:00,99.16,99.195,99.16,99.16,382825512.0
2005-11-11 13:10:00,99.158,99.165,99.125,99.13,1115908745.0
2005-11-11 13:15:00,99.145,99.145,99.078,99.12,207564708.0
2005-11-11 13:20:00,99.125,99.125,99.105,99.125,422845812.0
2005-11-11 13:25:00,99.115,99.115,99.075,99.075,477505755.0
2005-11-11 13:30:00,99.085,99.14,99.07,99.103,1506773432.0
2005-11-11 13:35:00,99.105,99.13,99.075,99.125,500927534.0
2005-11-11 13:40:00,99.135,99.135,99.082,99.135,331744065.0
2005-11-11 13:45:00,99.135,99.17,99.125,99.145,413095543.0
2005-11-11 13:50:00,99.135,99.205,99.135,99.205,310680863.0
2005-11-11 13:55:00,99.2,99.215,99.16,99.185,342899336.0
2005-11-11 14:00:00,99.195,99.208,99.115,99.115,311450053.0
2005-11-11 14:05:00,99.155,99.195,99.133,99.195,554959322.0
2005-11-11 14:10:00,99.19,99.19,99.14,99.17,393179246.0
2005-11-11 14:15:00,99.18,99.185,99.14,99.14,433815177.0
2005-11-11 14:20:00,99.138,99.138,99.12,99.13,398949095.0
2005-11-11 14:25:00,99.135,99.149,99.117,99.117,486715663.0
2005-11-11 14:30:00,99.125,99.135,99.095,99.12,320862485.0
2005-11-11 14:35:00,99.115,99.15,99.092,99.105,607705481.0
2005-11-11 14:40:00,99.113,99.132,99.102,99.123,641466934.0
2005-11-11 14:45:00,99.125,99.135,99.113,99.12,631761503.0
2005-11-11 14:50:00,99.105,99.125,99.075,99.115,414273967.0
2005-11-11 14:55:00,99.105,99.123,99.06,99.06,312538319.0
2005-11-11 15:00:00,99.06,99.075,99.03,99.05,595186911.0
2005-11-11 15:05:00,99.052,99.064,99.025,99.025,1001945633.0
2005-11-11 15:10:00,99.023,99.034,98.983,99.032,459639178.0
2005-11-11 15:15:00,99.055,99.055,98.975,98.982,242659548.0
2005-11-11 15:20:00,98.975,99.013,98.925,98.98,1203751592.0
2005-11-11 15:25:00,98.97,98.98,98.932,98.97,297784985.0
2005-11-11 15:30:00,98.955,98.987,98.905,98.94,367891439.0
2005-11-11 15:35:00,98.933,98.975,98.925,98.955,598372609.0
2005-11-11 15:40:00,98.96,98.969,98.895,98.94,662806788.0
2005-11-11 15:45:00,98.945,98.962,98.91,98.91,441334231.0
2005-11-11 15:50:00,98.915,98.935,98.839,98.903,278882039.0
2005-11-11 15:55:00,98.91,98.945,98.89,98.935,371912593.0
2005-11-11 16:00:00,98.93,98.943,98.905,98.925,776592128.0
2005-11-11 16:05:00,98.92,98.932,98.897,98.932,323572901.0
2005-11-11 16:10:00,98.933,98.94,98.915,98.925,403725248.0
2005-11-11 16:15:00,98.92,98.965,98.885,98.905,339734447.0
2005-11-11 16:20:00,98.95,98.954,98.885,98.922,393825580.0
2005-11-11 16:25:00,98.922,98.945,98.905,98.94,652415125.0
2005-11-11 16:30:00,98.938,99.01,98.933,99.01,390305008.0
2005-11-11 16:35:00,99.003,99.027,98.945,98.978,322173383.0
2005-11-11 16:40:00,98.99,99.051,98.986,99.0,456038639.0
2005-11-11 16:45:00,98.995,99.04,98.971,99.04,526369290.0
2005-11-11 16:50:00,99.035,99.095,99.023,99.03,364642742.0
2005-11-11 16:55:00,99.05,99.065,99.008,99.045,764348048.0
2005-11-11 17:00:00,99.03,99.045,98.975,98.99,705726215.0
2005-11-11 17:05:00,98.995,99.01,98.964,99.0,539967312.0
2005-11-11 17:10:00,98.985,99.04,98.985,99.025,770578200.0
2005-11-11 17:15:00,99.022,99.165,99.016,99.143,255500289.0
2005-11-11 17:20:00,99.15,99.198,99.115,99.198,807166053.0
2005-11-11 17:25:00,99.19,99.194,99.158,99.175,221129717.0
2005-11-11 17:30:00,99.175,99.183,99.065,99.065,236422406.0
2005-11-11 17:35:00,99.105,99.13,99.06,99.06,549117669.0
2005-11-11 17:40:00,99.075,99.08,98.995,99.007,415529992.0
2005-11-11 17:45:00,99.01,99.09,99.01,99.065,485896714.0
2005-11-11 17:50:00,99.07,99.125,99.012,99.043,323858540.0
2005-11-11 17:55:00,99.043,99.065,99.003,99.025,289456654.0
2005-11-11 18:00:00,99.04,99.05,99.009,99.025,926328068.0
2005-11-11 18:05:00,99.02,99.02,98.915,99.005,359084028.0
2005-11-11 18:10:00,98.995,98.995,98.947,98.983,554513061.0
2005-11-11 18:15:00,98.975,98.995,98.935,98.98,278023379.0
2005-11-11 18:20:00,98.973,99.007,98.969,98.99,290666055.0
2005-11-11 18:25:00,98.985,99.015,98.955,99.005,427710181.0
2005-11-11 18:30:00,99.0,99.008,98.965,98.98,527504466.0
2005-11-11 18:35:00,98.975,98.975,98.94,98.955,441953860.0
2005-11-11 18:40:00,98.952,98.965,98.905,98.92,553263906.0
2005-11-11 18:45:00,98.925,98.98,98.896,98.952,727484183.0
2005-11-11 18:50:00,98.965,98.985,98.95,98.98,159695997.0
2005-11-11 18:55:00,98.97,98.998,98.956,98.972,254710053.0
2005-11-11 19:00:00,98.972,99.04,98.939,99.03,350939759.0
2005-11-11 19:05:00,99.027,99.048,99.01,99.013,512137440.0
2005-11-11 19:10:00,99.02,99.035,98.981,99.015,219357858.0
2005-11-11 19:15:00,99.035,99.115,99.031,99.1,790508131.0
2005-11-11 19:20:00,99.095,99.142,99.083,99.137,487318985.0
2005-11-11 19:25:00,99.143,99.151,99.117,99.135,338784825.0
2005-11-11 19:30:00,99.135,99.145,99.115,99.133,328821935.0
2005-11-11 19:35:00,99.137,99.16,99.105,99.133,138347023.0
2005-11-11 19:40:00,99.135,99.17,99.13,99.155,264142078.0
2005-11-11 19:45:00,99.155,99.18,99.135,99.158,383119902.0
2005-11-11 19:50:00,99.155,99.16,99.13,99.15,599185975.0
2005-11-11 19:55:00,99.152,99.221,99.125,99.163,876107746.0
2005-11-11 20:00:00,99.17,99.17,99.115,99.155,232953040.0
2005-11-11 20:05:00,99.138,99.15,99.125,99.15,288469462.0
2005-11-11 20:10:00,99.15,99.155,99.13,99.153,178946163.0
2005-11-11 20:15:00,99.153,99.158,99.105,99.14,134726645.0
2005-11-11 20:20:00,99.13,99.145,99.11,99.11,85484304.0
2005-11-11 20:25:00,99.11,99.12,99.083,99.097,597585232.0
2005-11-11 20:30:00,99.085,99.102,99.062,99.07,125015983.0
2005-11-11 20:35:00,99.07,99.115,99.07,99.115,191078767.0
2005-11-11 20:40:00,99.11,99.11,99.053,99.053,236765955.0
2005-11-11 20:45:00,99.053,99.065,98.995,99.065,263110533.0
2005-11-11 20:50:00,99.055,99.06,99.033,99.035,112414412.0
2005-11-11 20:55:00,99.03,99.03,98.992,99.015,163559649.0
2005-11-11 21:00:00,99.002,99.055,98.995,99.0,460124429.0
2005-11-11 21:05:00,99.01,99.022,98.985,99.015,671012816.0
2005-11-11 21:10:00,99.003,99.022,98.97,99.01,399749586.0
2005-11-11 21:15:00,99.025,99.037,99.012,99.015,364760048.0
2005-11-11 21:20:00,99.015,99.039,99.015,99.028,281572210.0
2005-11-11 21:25:00,99.025,99.074,99.025,99.07,147495016.0
2005-11-11 21:30:00,99.067,99.115,99.066,99.115,325807467.0
2005-11-11 21:35:00,99.11,99.115,99.083,99.09,195723285.0
2005-11-11 21:40:00,99.085,99.105,99.069,99.09,266496575.0
2005-11-11 21:45:00,99.09,99.1,99.03,99.085,273165221.0
2005-11-11 21:50:00,99.085,99.125,99.07,99.085,727522585.0
2005-11-11 21:55:00,99.08,99.115,99.04,99.115,535821110.0
2005-11-11 22:00:00,99.105,99.135,99.098,99.115,1453161621.0
2005-11-11 22:05:00,99.12,99.13,99.11,99.112,295343119.0
2005-11-11 22:10:00,99.118,99.14,99.116,99.133,380583023.0
2005-11-11 22:15:00,99.14,99.14,99.108,99.12,197906413.0
2005-11-11 22:20:00,99.105,99.123,99.083,99.083,289433460.0
2005-11-11 22:25:00,99.035,99.095,99.035,99.083,62596998.0
2005-11-11 22:30:00,99.095,99.135,99.055,99.127,592480133.0
2005-11-11 22:35:00,99.14,99.175,99.125,99.138,325292271.0
2005-11-11 22:40:00,99.143,99.145,99.11,99.143,115924955.0
2005-11-11 22:45:00,99.132,99.132,99.022,99.065,475563693.0
2005-11-11 22:50:00,99.065,99.093,99.037,99.07,270139488.0
2005-11-11 22:55:00,99.068,99.077,99.035,99.035,905617042.0
2005-11-11 23:00:00,99.038,99.053,99.023,99.03,353946759.0
2005-11-11 23:05:00,99.03,99.06,98.93,98.96,412055618.0
2005-11-11 23:10:00,98.96,99.035,98.94,99.035,377841298.0
2005-11-11 23:15:00,99.04,99.053,99.035,99.043,372778539.0
2005-11-11 23:20:00,99.04,99.083,99.04,99.055,396833915.0
2005-11-11 23:25:00,99.053,99.09,99.042,99.055,249561804.0
2005-11-11 23:30:00,99.06,99.125,99.05,99.125,453650233.0
2005-11-11 23:35:00,99.13,99.166,99.115,99.14,665017225.0
2005-11-11 23:40:00,99.143,99.171,99.135,99.165,562417665.0
2005-11-11 23:45:00,99.152,99.171,99.14,99.165,501972710.0
2005-11-11 23:50:00,99.168,99.215,99.155,99.202,331610999.0
2005-11-11 23:55:00,99.21,99.23,99.164,99.165,242987015.0
2005-11-14 02:05:00,99.16,99.16,99.02,99.07,329606218.0
2005-11-14 02:10:00,99.065,99.072,99.045,99.072,429862457.0
2005-11-14 02:15:00,99.07,99.09,99.05,99.057,307338573.0
2005-11-14 02:20:00,99.068,99.068,98.995,98.995,517262682.0
2005-11-14 02:25:00,99.03,99.068,99.028,99.04,1001828256.0
2005-11-14 02:30:00,99.04,99.064,99.004,99.005,323542463.0
2005-11-14 02:35:00,99.005,99.02,98.97,98.985,533747258.0
2005-11-14 02:40:00,98.95,98.965,98.925,98.96,491391995.0
2005-11-14 02:45:00,98.955,98.992,98.928,98.99,462445949.0
2005-11-14 02:50:00,98.975,99.013,98.965,99.0,424848847.0
2005-11-14 02:55:00,99.0,99.03,98.979,98.985,520928449.0
2005-11-14 03:00:00,98.985,99.003,98.952,98.952,440656732.0
2005-11-14 03:05:00,98.952,98.968,98.895,98.94,466636784.0
2005-11-14 03:10:00,98.94,98.946,98.913,98.935,315751807.0
2005-11-14 03:15:00,98.935,98.936,98.92,98.93,649239522.0
2005-11-14 03:20:00,98.935,98.937,98.901,98.935,367771702.0
2005-11-14 03:25:00,98.932,98.973,98.93,98.94,76485683.0
2005-11-14 03:30:00,98.945,98.973,98.931,98.955,142392866.0
2005-11-14 03:35:00,98.96,98.976,98.952,98.955,391378215.0
2005-11-14 03:40:00,98.965,98.972,98.93,98.953,151755926.0
2005-11-14 03:45:00,98.945,98.952,98.925,98.935,862237754.0
2005-11-14 03:50:00,98.94,98.945,98.905,98.905,153496663.0
2005-11-14 03:55:00,98.895,98.901,98.85,98.87,755892662.0
2005-11-14 04:00:00,98.875,98.92,98.85,98.9,323339241.0
2005-11-14 04:05:00,98.892,98.898,98.862,98.888,406349181.0
2005-11-14 04:10:00,98.885,98.905,98.88,98.882,467151396.0
2005-11-14 04:15:00,98.895,98.895,98.855,98.873,275725501.0
2005-11-14 04:20:00,98.87,98.885,98.845,98.85,745192528.0
2005-11-14 04:25:00,98.845,98.885,98.842,98.88,490165545.0
2005-11-14 04:30:00,98.875,98.91,98.86,98.883,260962176.0
2005-11-14 04:35:00,98.885,98.926,98.877,98.91,359437866.0
2005-11-14 04:40:00,98.913,98.935,98.896,98.935,421642764.0
2005-11-14 04:45:00,98.925,98.95,98.905,98.95,236431886.0
2005-11-14 04:50:00,98.95,98.96,98.915,98.95,438989994.0
2005-11-14 04:55:00,98.965,99.008,98.935,99.008,87765094.0
2005-11-14 05:00:00,99.005,99.005,98.95,98.958,924341544.0
2005-11-14 05:05:00,98.96,99.015,98.95,98.995,266312842.0
2005-11-14 05:10:00,98.992,99.007,98.972,98.972,405545002.0
2005-11-14 05:15:00,98.983,98.994,98.933,98.96,146781844.0
2005-11-14 05:20:00,98.957,98.989,98.957,98.985,356296868.0
2005-11-14 05:25:00,98.977,99.007,98.945,98.995,602733155.0
2005-11-14 05:30:00,98.982,99.069,98.97,99.005,457771180.0
2005-11-14 05:35:00,99.053,99.055,99.012,99.025,188951559.0
2005-11-14 05:40:00,99.03,99.032,98.991,99.02,420522105.0
2005-11-14 05:45:00,99.025,99.025,98.977,98.988,469090396.0
2005-11-14 05:50:00,98.99,99.009,98.983,99.0,281185609.0
2005-11-14 05:55:00,98.995,99.007,98.982,98.99,989956933.0
2005-11-14 06:00:00,98.985,98.985,98.94,98.95,519222445.0
2005-11-14 06:05:00,98.955,98.98,98.915,98.96,454278861.0
2005-11-14 06:10:00,98.955,98.959,98.905,98.95,274514743.0
2005-11-14 06:15:00,98.95,98.984,98.937,98.955,271494719.0
2005-11-14 06:20:00,98.96,98.973,98.93,98.95,415226401.0
2005-11-14 06:25:00,98.955,98.955,98.915,98.937,330111207.0
2005-11-14 06:30:00,98.94,98.965,98.925,98.945,248637833.0
2005-11-14 06:35:00,98.93,98.965,98.93,98.955,408805959.0
2005-11-14 06:40:00,98.955,98.995,98.952,98.995,373956406.0
2005-11-14 06:45:00,98.977,99.05,98.977,99.003,506638066.0
2005-11-14 06:50:00,99.015,99.015,98.97,98.99,662396040.0
2005-11-14 06:55:00,98.98,99.016,98.98,99.002,444683299.0
2005-11-14 07:00:00,99.005,99.02,99.0,99.01,91622528.0
2005-11-14 07:05:00,99.005,99.035,99.003,99.01,379842251.0
2005-11-14 07:10:00,99.035,99.13,98.985,99.053,388001441.0
2005-11-14 07:15:00,99.053,99.08,99.038,99.08,305119927.0
2005-11-14 07:20:00,99.085,99.085,99.043,99.055,487553924.0
2005-11-14 07:25:00,99.05,99.105,99.05,99.075,321084475.0
2005-11-14 07:30:00,99.073,99.079,99.062,99.07,591637530.0
2005-11-14 07:35:00,99.08,99.089,99.052,99.06,95614452.0
2005-11-14 07:40:00,99.07,99.085,99.02,99.063,190093802.0
2005-11-14 07:45:00,99.073,99.093,99.063,99.08,244645574.0
2005-11-14 07:50:00,99.08,99.14,99.065,99.14,468932592.0
2005-11-14 07:55:00,99.145,99.145,99.11,99.12,217532136.0
2005-11-14 08:00:00,99.113,99.126,99.035,99.082,925679784.0
2005-11-14 08:05:00,99.08,99.08,99.005,99.005,617251108.0
2005-11-14 08:10:00,99.008,99.025,98.98,98.995,286874436.0
2005-11-14 08:15:00,98.995,99.025,98.995,99.015,239128397.0
2005-11-14 08:20:00,99.01,99.025,98.987,98.987,102383414.0
2005-11-14 08:25:00,98.983,99.05,98.98,99.022,400918192.0
2005-11-14 08:30:00,99.035,99.055,99.012,99.043,332726180.0
2005-11-14 08:35:00,99.047,99.095,99.04,99.085,478744104.0
2005-11-14 08:40:00,99.09,99.127,99.09,99.125,799533669.0
2005-11-14 08:45:00,99.105,99.151,99.05,99.12,446380293.0
2005-11-14 08:50:00,99.115,99.13,99.105,99.107,621229397.0
2005-11-14 08:55:00,99.1,99.117,99.042,99.082,347497388.0
2005-11-14 09:00:00,99.082,99.087,99.01,99.02,296665973.0
2005-11-14 09:05:00,99.03,99.04,98.988,98.995,186162826.0
2005-11-14 09:10:00,98.982,99.085,98.982,99.085,705454429.0
2005-11-14 09:15:00,99.08,99.116,99.035,99.052,570015033.0
2005-11-14 09:20:00,99.06,99.06,99.015,99.03,508951790.0
2005-11-14 09:25:00,99.03,99.032,98.98,99.0,535345982.0
2005-11-14 09:30:00,99.005,99.005,98.95,98.995,442585424.0
2005-11-14 09:35:00,98.99,99.065,98.99,99.043,283932294.0
2005-11-14 09:40:00,99.05,99.055,98.995,99.035,289978937.0
2005-11-14 09:45:00,99.043,99.08,99.013,99.055,592316633.0
2005-11-14 09:50:00,99.065,99.125,99.06,99.1,361215744.0
2005-11-14 09:55:00,99.115,99.162,99.097,99.15,954442780.0
2005-11-14 10:00:00,99.135,99.163,99.11,99.163,284315113.0
2005-11-14 10:05:00,99.163,99.18,99.085,99.14,321948375.0
2005-11-14 10:10:00,99.145,99.145,99.085,99.09,463346563.0
2005-11-14 10:15:00,99.087,99.12,99.075,99.085,404932829.0
2005-11-14 10:20:00,99.08,99.152,99.08,99.125,580487374.0
2005-11-14 10:25:00,99.085,99.161,99.085,99.115,236197413.0
2005-11-14 10:30:00,99.115,99.135,99.075,99.09,202531937.0
2005-11-14 10:35:00,99.088,99.107,99.02,99.04,805970436.0
2005-11-14 10:40:00,99.023,99.04,99.008,99.032,250654381.0
2005-11-14 10:45:00,99.035,99.095,99.015,99.055,759893359.0
2005-11-14 10:50:00,99.07,99.098,99.057,99.095,553822922.0
2005-11-14 10:55:00,99.09,99.12,99.025,99.12,701950764.0
2005-11-14 11:00:00,99.125,99.21,99.105,99.21,765589993.0
2005-11-14 11:05:00,99.21,99.263,99.195,99.255,369781707.0
2005-11-14 11:10:00,99.247,99.272,99.222,99.265,516085119.0
2005-11-14 11:15:00,99.27,99.32,99.25,99.32,455527694.0
2005-11-14 11:20:00,99.308,99.335,99.261,99.293,321982376.0
2005-11-14 11:25:00,99.31,99.331,99.288,99.288,406496687.0
2005-11-14 11:30:00,99.29,99.32,99.244,99.262,691860077.0
2005-11-14 11:35:00,99.262,99.264,99.195,99.22,390462689.0
2005-11-14 11:40:00,99.175,99.25,99.175,99.22,347213241.0
2005-11-14 11:45:00,99.225,99.283,99.173,99.173,469378490.0
2005-11-14 11:50:00,99.172,99.249,99.158,99.18,452776777.0
2005-11-14 11:55:00,99.175,99.2,99.135,99.17,788417187.0
2005-11-14 12:00:00,99.175,99.175,99.116,99.17,380907893.0
2005-11-14 12:05:00,99.153,99.183,99.11,99.135,261256514.0
2005-11-14 12:10:00,99.13,99.195,99.115,99.175,460687726.0
2005-11-14 12:15:00,99.17,99.21,99.135,99.2,667819383.0
2005-11-14 12:20:00,99.195,99.231,99.182,99.203,613712388.0
2005-11-14 12:25:00,99.21,99.225,99.158,99.185,365672735.0
2005-11-14 12:30:00,99.19,99.247,99.19,99.22,298473524.0
2005-11-14 12:35:00,99.22,99.28,99.193,99.245,1217025618.0
2005-11-14 12:40:00,99.262,99.335,99.203,99.235,251340206.0
2005-11-14 12:45:00,99.222,99.255,99.182,99.223,436183782.0
2005-11-14 12:50:00,99.225,99.28,99.202,99.202,1024299081.0
2005-11-14 12:55:00,99.2,99.22,99.152,99.21,567805395.0
2005-11-14 13:00:00,99.2,99.238,99.175,99.22,424674210.0
2005-11-14 13:05:00,99.235,99.235,99.153,99.195,457494026.0
2005-11-14 13:10:00,99.21,99.285,99.179,99.285,629614349.0
2005-11-14 13:15:00,99.283,99.377,99.273,99.303,675945834.0
2005-11-14 13:20:00,99.295,99.37,99.262,99.285,578167243.0
2005-11-14 13:25:00,99.28,99.305,99.25,99.27,399045815.0
2005-11-14 13:30:00,99.267,99.309,99.247,99.305,496746516.0
2005-11-14 13:35:00,99.3,99.355,99.3,99.338,541323744.0
2005-11-14 13:40:00,99.33,99.365,99.295,99.35,421186907.0
2005-11-14 13:45:00,99.34,99.385,99.305,99.36,396950618.0
2005-11-14 13:50:00,99.365,99.365,99.293,99.305,570074720.0
2005-11-14 13:55:00,99.265,99.343,99.265,99.325,311173144.0
2005-11-14 14:00:00,99.315,99.315,99.228,99.24,358235452.0
2005-11-14 14:05:00,99.245,99.245,99.155,99.205,312839512.0
2005-11-14 14:10:00,99.185,99.225,99.153,99.205,394210572.0
2005-11-14 14:15:00,99.205,99.215,99.15,99.175,330379695.0
2005-11-14 14:20:00,99.17,99.21,99.165,99.195,1148003694.0
2005-11-14 14:25:00,99.193,99.231,99.193,99.215,1496694803.0
2005-11-14 14:30:00,99.205,99.235,99.195,99.225,330569545.0
2005-11-14 14:35:00,99.235,99.255,99.21,99.253,783627190.0
2005-11-14 14:40:00,99.25,99.3,99.236,99.275,218396173.0
2005-11-14 14:45:00,99.26,99.345,99.26,99.328,1147929811.0
2005-11-14 14:50:00,99.33,99.35,99.305,99.32,365394227.0
2005-11-14 14:55:00,99.313,99.33,99.272,99.31,749460898.0
2005-11-14 15:00:00,99.31,99.36,99.31,99.333,162751366.0
2005-11-14 15:05:00,99.34,99.347,99.277,99.277,159888943.0
2005-11-14 15:10:00,99.275,99.275,99.242,99.275,636815911.0
2005-11-14 15:15:00,99.275,99.382,99.239,99.367,515242963.0
2005-11-14 15:20:00,99.375,99.415,99.353,99.39,414286799.0
2005-11-14 15:25:00,99.39,99.445,99.367,99.422,448642403.0
2005-11-14 15:30:00,99.43,99.465,99.415,99.443,318564877.0
2005-11-14 15:35:00,99.45,99.481,99.435,99.465,372796012.0
2005-11-14 15:40:00,99.452,99.481,99.431,99.435,289724989.0
2005-11-14 15:45:00,99.432,99.46,99.375,99.385,562127631.0
2005-11-14 15:50:00,99.39,99.395,99.34,99.375,705240157.0
2005-11-14 15:55:00,99.368,99.39,99.335,99.37,1687671828.0
2005-11-14 16:00:00,99.362,99.395,99.32,99.395,416836878.0
2005-11-14 16:05:00,99.39,99.44,99.359,99.415,361212120.0
2005-11-14 16:10:00,99.415,99.535,99.413,99.523,339384685.0
2005-11-14 16:15:00,99.53,99.54,99.453,99.485,411085495.0
2005-11-14 16:20:00,99.475,99.525,99.44,99.46,486426447.0
2005-11-14 16:25:00,99.465,99.465,99.335,99.34,343272758.0
2005-11-14 16:30:00,99.35,99.47,99.35,99.445,499225567.0
2005-11-14 16:35:00,99.445,99.463,99.4,99.455,1668577857.0
2005-11-14 16:40:00,99.46,99.525,99.437,99.48,471398525.0
2005-11-14 16:45:00,99.48,99.5,99.363,99.363,424920182.0
2005-11-14 16:50:00,99.355,99.411,99.332,99.39,699158090.0
2005-11-14 16:55:00,99.39,99.452,99.39,99.42,738072303.0
2005-11-14 17:00:00,99.42,99.46,99.365,99.45,743879992.0
2005-11-14 17:05:00,99.443,99.445,99.383,99.395,236253058.0
2005-11-14 17:10:00,99.405,99.42,99.33,99.33,1419156351.0
2005-11-14 17:15:00,99.34,99.385,99.31,99.33,1340330626.0
2005-11-14 17:20:00,99.323,99.385,99.29,99.355,583471975.0
2005-11-14 17:25:00,99.36,99.412,99.347,99.365,313801540.0
2005-11-14 17:30:00,99.37,99.423,99.345,99.42,846821526.0
2005-11-14 17:35:00,99.415,99.485,99.407,99.443,577097484.0
2005-11-14 17:40:00,99.45,99.45,99.4,99.42,429090213.0
2005-11-14 17:45:00,99.423,99.439,99.36,99.41,577420341.0
2005-11-14 17:50:00,99.403,99.42,99.32,99.32,405737582.0
2005-11-14 17:55:00,99.31,99.34,99.28,99.295,444639339.0
2005-11-14 18:00:00,99.293,99.345,99.26,99.302,422271912.0
2005-11-14 18:05:00,99.31,99.362,99.24,99.265,1023931163.0
2005-11-14 18:10:00,99.265,99.37,99.265,99.36,296952798.0
2005-11-14 18:15:00,99.375,99.41,99.29,99.33,409206973.0
2005-11-14 18:20:00,99.33,99.35,99.273,99.3,568205039.0
2005-11-14 18:25:00,99.293,99.33,99.259,99.3,396951142.0
2005-11-14 18:30:00,99.295,99.385,99.295,99.375,756530866.0
2005-11-14 18:35:00,99.37,99.37,99.299,99.325,947767597.0
2005-11-14 18:40:00,99.335,99.375,99.295,99.323,748580214.0
2005-11-14 18:45:00,99.285,99.412,99.285,99.345,397401134.0
2005-11-14 18:50:00,99.35,99.365,99.305,99.365,377763319.0
2005-11-14 18:55:00,99.375,99.41,99.36,99.372,332343103.0
2005-11-14 19:00:00,99.37,99.407,99.315,99.33,352230949.0
2005-11-14 19:05:00,99.325,99.345,99.3,99.345,487821814.0
2005-11-14 19:10:00,99.337,99.395,99.312,99.355,694833696.0
2005-11-14 19:15:00,99.365,99.37,99.3,99.325,499147828.0
2005-11-14 19:20:00,99.335,99.39,99.315,99.39,459579838.0
2005-11-14 19:25:00,99.38,99.447,99.358,99.425,598475272.0
2005-11-14 19:30:00,99.423,99.505,99.42,99.505,351235880.0
2005-11-14 19:35:00,99.49,99.555,99.461,99.555,1304542778.0
2005-11-14 19:40:00,99.575,99.575,99.48,99.485,583061106.0
2005-11-14 19:45:00,99.488,99.5,99.423,99.465,255412599.0
2005-11-14 19:50:00,99.455,99.51,99.41,99.495,436979813.0
2005-11-14 19:55:00,99.49,99.5,99.455,99.495,594989346.0
2005-11-14 20:00:00,99.48,99.565,99.48,99.49,350481095.0
2005-11-14 20:05:00,99.515,99.515,99.418,99.425,562563347.0
2005-11-14 20:10:00,99.44,99.54,99.42,99.525,752895989.0
2005-11-14 20:15:00,99.53,99.595,99.487,99.53,443440935.0
2005-11-14 20:20:00,99.53,99.61,99.53,99.6,681719052.0
2005-11-14 20:25:00,99.593,99.6,99.543,99.58,413050600.0
2005-11-14 20:30:00,99.575,99.613,99.56,99.61,330188206.0
2005-11-14 20:35:00,99.62,99.635,99.58,99.607,480288880.0
2005-11-14 20:40:00,99.565,99.615,99.545,99.59,642718596.0
2005-11-14 20:45:00,99.6,99.645,99.56,99.645,411855561.0
2005-11-14 20:50:00,99.643,99.643,99.57,99.57,366180645.0
2005-11-14 20:55:00,99.58,99.6,99.56,99.57,281742598.0
2005-11-14 21:00:00,99.575,99.63,99.562,99.608,281943591.0
2005-11-14 21:05:00,99.6,99.631,99.567,99.577,659406327.0
2005-11-14 21:10:00,99.573,99.595,99.539,99.55,733951475.0
2005-11-14 21:15:00,99.555,99.58,99.535,99.57,789789225.0
2005-11-14 21:20:00,99.567,99.6,99.552,99.58,332485361.0
2005-11-14 21:25:00,99.573,99.59,99.566,99.58,114906671.0
2005-11-14 21:30:00,99.575,99.585,99.54,99.55,361695311.0
2005-11-14 21:35:00,99.55,99.55,99.482,99.513,566603974.0
2005-11-14 21:40:00,99.5,99.546,99.469,99.522,515646874.0
2005-11-14 21:45:00,99.53,99.555,99.495,99.522,581854364.0
2005-11-14 21:50:00,99.52,99.568,99.52,99.542,537845136.0
2005-11-14 21:55:00,99.545,99.545,99.515,99.515,298786819.0
2005-11-14 22:00:00,99.515,99.515,99.483,99.5,1206266380.0
2005-11-14 22:05:00,99.49,99.507,99.477,99.48,212296783.0
2005-11-14 22:10:00,99.47,99.53,99.47,99.5,776376637.0
2005-11-14 22:15:00,99.495,99.525,99.468,99.505,310866749.0
2005-11-14 22:20:00,99.503,99.51,99.453,99.48,694412195.0
2005-11-14 22:25:00,99.475,99.501,99.47,99.49,279246367.0
2005-11-14 22:30:00,99.495,99.501,99.46,99.465,1027053632.0
2005-11-14 22:35:00,99.46,99.475,99.435,99.455,368869829.0
2005-11-14 22:40:00,99.45,99.475,99.433,99.46,385260359.0
2005-11-14 22:45:00,99.46,99.475,99.443,99.47,332145622.0
2005-11-14 22:50:00,99.463,99.463,99.352,99.352,586267261.0
2005-11-14 22:55:00,99.35,99.43,99.335,99.43,251917595.0
2005-11-14 23:00:00,99.44,99.456,99.392,99.445,122273902.0
2005-11-14 23:05:00,99.45,99.46,99.436,99.46,318053265.0
2005-11-14 23:10:00,99.455,99.482,99.45,99.465,317511867.0
2005-11-14 23:15:00,99.47,99.542,99.47,99.515,156963903.0
2005-11-14 23:20:00,99.515,99.555,99.495,99.55,142337605.0
2005-11-14 23:25:00,99.54,99.603,99.515,99.55,163904864.0
2005-11-14 23:30:00,99.55,99.59,99.505,99.585,213070205.0
2005-11-14 23:35:00,99.585,99.62,99.57,99.59,325680366.0
2005-11-14 23:40:00,99.585,99.589,99.555,99.572,70629159.0
2005-11-14 23:45:00,99.572,99.612,99.572,99.585,309790653.0
2005-11-14 23:50:00,99.563,99.58,99.542,99.56,486670500.0
2005-11-14 23:55:00,99.56,99.588,99.56,99.575,132077639.0
2005-11-15 00:30:00,99.56,99.56,99.455,99.455,95933234.0
2005-11-15 00:35:00,99.455,99.465,99.425,99.465,527266230.0
2005-11-15 00:40:00,99.455,99.495,99.455,99.495,195162319.0
2005-11-15 00:45:00,99.482,99.492,99.462,99.49,265542031.0
2005-11-15 00:50:00,99.475,99.545,99.475,99.5,396035679.0
2005-11-15 00:55:00,99.5,99.5,99.435,99.445,514973261.0
2005-11-15 01:00:00,99.442,99.489,99.44,99.472,246289825.0
2005-11-15 01:05:00,99.478,99.48,99.427,99.47,417045542.0
2005-11-15 01:10:00,99.48,99.485,99.457,99.457,112098588.0
2005-11-15 01:15:00,99.47,99.483,99.405,99.405,319420429.0
2005-11-15 01:20:00,99.445,99.46,99.395,99.425,304881172.0
2005-11-15 01:25:00,99.43,99.445,99.4,99.425,767915726.0
2005-11-15 01:30:00,99.395,99.428,99.395,99.41,290207139.0
2005-11-15 01:35:00,99.42,99.437,99.395,99.422,522080557.0
2005-11-15 01:40:00,99.43,99.448,99.407,99.43,509719164.0
2005-11-15 01:45:00,99.417,99.49,99.417,99.475,870512126.0
2005-11-15 01:50:00,99.475,99.482,99.435,99.455,693794882.0
2005-11-15 01:55:00,99.46,99.486,99.425,99.46,1227600241.0
2005-11-15 02:00:00,99.46,99.483,99.422,99.44,1280918802.0
2005-11-15 02:05:00,99.435,99.453,99.427,99.445,650754704.0
2005-11-15 02:10:00,99.445,99.504,99.445,99.477,899581850.0
2005-11-15 02:15:00,99.495,99.525,99.485,99.507,675206197.0
2005-11-15 02:20:00,99.512,99.544,99.499,99.54,533013974.0
2005-11-15 02:25:00,99.54,99.57,99.531,99.552,308964962.0
2005-11-15 02:30:00,99.54,99.575,99.526,99.54,820089236.0
2005-11-15 02:35:00,99.535,99.54,99.48,99.505,498279172.0
2005-11-15 02:40:00,99.5,99.53,99.465,99.53,353324011.0
2005-11-15 02:45:00,99.517,99.537,99.505,99.53,388281926.0
2005-11-15 02:50:00,99.53,99.541,99.475,99.532,710950523.0
2005-11-15 02:55:00,99.542,99.542,99.503,99.515,336552526.0
2005-11-15 03:00:00,99.515,99.54,99.5,99.53,529830653.0
2005-11-15 03:05:00,99.53,99.553,99.515,99.525,414233378.0
2005-11-15 03:10:00,99.54,99.566,99.505,99.545,469753135.0
2005-11-15 03:15:00,99.55,99.555,99.528,99.55,127906271.0
2005-11-15 03:20:00,99.555,99.57,99.54,99.545,356518113.0
2005-11-15 03:25:00,99.545,99.565,99.54,99.54,336060223.0
2005-11-15 03:30:00,99.54,99.582,99.535,99.54,405319292.0
2005-11-15 03:35:00,99.54,99.565,99.475,99.565,177343370.0
2005-11-15 03:40:00,99.555,99.57,99.54,99.56,558082067.0
2005-11-15 03:45:00,99.565,99.575,99.495,99.495,253051196.0
2005-11-15 03:50:00,99.51,99.525,99.463,99.495,225940957.0
2005-11-15 03:55:00,99.495,99.52,99.471,99.475,178132680.0
2005-11-15 04:00:00,99.475,99.502,99.458,99.495,326304314.0
2005-11-15 04:05:00,99.5,99.521,99.487,99.513,556026349.0
2005-11-15 04:10:00,99.525,99.537,99.5,99.52,399433331.0
2005-11-15 04:15:00,99.517,99.55,99.503,99.545,362828154.0
2005-11-15 04:20:00,99.55,99.55,99.525,99.535,308796556.0
2005-11-15 04:25:00,99.535,99.547,99.477,99.52,56901719.0
2005-11-15 04:30:00,99.512,99.52,99.464,99.497,189123875.0
2005-11-15 04:35:00,99.502,99.523,99.465,99.485,449376716.0
2005-11-15 04:40:00,99.485,99.515,99.485,99.49,190865567.0
2005-11-15 04:45:00,99.493,99.531,99.488,99.495,480394546.0
2005-11-15 04:50:00,99.5,99.51,99.475,99.48,890619030.0
2005-11-15 04:55:00,99.475,99.495,99.445,99.48,145962862.0
2005-11-15 05:00:00,99.48,99.525,99.465,99.5,254602183.0
2005-11-15 05:05:00,99.502,99.525,99.483,99.503,600064231.0
2005-11-15 05:10:00,99.51,99.517,99.49,99.49,570275580.0
2005-11-15 05:15:00,99.5,99.512,99.49,99.49,318794576.0
2005-11-15 05:20:00,99.495,99.516,99.46,99.46,353491978.0
2005-11-15 05:25:00,99.465,99.5,99.433,99.495,1213887233.0
2005-11-15 05:30:00,99.49,99.545,99.482,99.54,282089678.0
2005-11-15 05:35:00,99.53,99.535,99.465,99.483,636970289.0
2005-11-15 05:40:00,99.485,99.49,99.443,99.47,89063871.0
2005-11-15 05:45:00,99.48,99.495,99.434,99.48,660874020.0
2005-11-15 05:50:00,99.49,99.505,99.477,99.493,195651888.0
2005-11-15 05:55:00,99.5,99.506,99.478,99.495,700171348.0
2005-11-15 06:00:00,99.505,99.51,99.493,99.5,203451737.0
2005-11-15 06:05:00,99.502,99.53,99.494,99.495,527005947.0
2005-11-15 06:10:00,99.525,99.525,99.46,99.49,524792121.0
2005-11-15 06:15:00,99.492,99.52,99.471,99.5,535484587.0
2005-11-15 06:20:00,99.503,99.503,99.427,99.49,603186398.0
2005-11-15 06:25:00,99.49,99.505,99.475,99.495,468893134.0
2005-11-15 06:30:00,99.485,99.53,99.477,99.503,799474711.0
2005-11-15 06:35:00,99.51,99.519,99.49,99.497,176359869.0
2005-11-15 06:40:00,99.5,99.515,99.495,99.505,753716084.0
2005-11-15 06:45:00,99.515,99.515,99.465,99.503,616766445.0
2005-11-15 06:50:00,99.507,99.54,99.497,99.52,701535284.0
2005-11-15 06:55:00,99.528,99.548,99.493,99.505,291052309.0
2005-11-15 07:00:00,99.5,99.535,99.5,99.53,266020468.0
2005-11-15 07:05:00,99.52,99.534,99.502,99.503,295295587.0
2005-11-15 07:10:00,99.505,99.505,99.475,99.49,407442262.0
2005-11-15 07:15:00,99.49,99.519,99.455,99.465,682282314.0
2005-11-15 07:20:00,99.517,99.54,99.505,99.53,480594347.0
2005-11-15 07:25:00,99.535,99.535,99.503,99.515,251263295.0
2005-11-15 07:30:00,99.52,99.525,99.505,99.513,416846583.0
2005-11-15 07:35:00,99.52,99.526,99.5,99.51,359734053.0
2005-11-15 07:40:00,99.51,99.528,99.495,99.52,230303774.0
2005-11-15 07:45:00,99.525,99.544,99.513,99.53,674910360.0
2005-11-15 07:50:00,99.525,99.555,99.525,99.555,542854613.0
2005-11-15 07:55:00,99.55,99.575,99.539,99.55,374277964.0
2005-11-15 08:00:00,99.555,99.565,99.54,99.54,562078686.0
2005-11-15 08:05:00,99.55,99.569,99.538,99.545,376514231.0
2005-11-15 08:10:00,99.553,99.555,99.53,99.538,179488205.0
2005-11-15 08:15:00,99.535,99.545,99.505,99.545,594652397.0
2005-11-15 08:20:00,99.525,99.565,99.525,99.555,642930330.0
2005-11-15 08:25:00,99.565,99.575,99.515,99.543,354012170.0
2005-11-15 08:30:00,99.545,99.555,99.505,99.54,639438537.0
2005-11-15 08:35:00,99.55,99.562,99.528,99.545,465588243.0
2005-11-15 08:40:00,99.535,99.535,99.494,99.505,387808266.0
2005-11-15 08:45:00,99.495,99.537,99.495,99.513,570694450.0
2005-11-15 08:50:00,99.515,99.53,99.495,99.525,446731036.0
2005-11-15 08:55:00,99.53,99.55,99.51,99.55,343641141.0
2005-11-15 09:00:00,99.542,99.57,99.535,99.565,318087387.0
2005-11-15 09:05:00,99.555,99.595,99.553,99.59,366450257.0
2005-11-15 09:10:00,99.575,99.611,99.545,99.545,396816594.0
2005-11-15 09:15:00,99.563,99.575,99.534,99.535,783748304.0
2005-11-15 09:20:00,99.525,99.59,99.525,99.59,955068824.0
2005-11-15 09:25:00,99.595,99.605,99.57,99.585,763410873.0
2005-11-15 09:30:00,99.59,99.596,99.553,99.563,396260716.0
2005-11-15 09:35:00,99.57,99.615,99.55,99.6,554149424.0
2005-11-15 09:40:00,99.6,99.6,99.545,99.555,412859784.0
2005-11-15 09:45:00,99.55,99.585,99.535,99.575,280419396.0
2005-11-15 09:50:00,99.575,99.575,99.528,99.56,976149157.0
2005-11-15 09:55:00,99.552,99.625,99.539,99.603,401791088.0
2005-11-15 10:00:00,99.605,99.628,99.58,99.58,400080800.0
2005-11-15 10:05:00,99.59,99.61,99.577,99.593,405861214.0
2005-11-15 10:10:00,99.6,99.645,99.593,99.593,604019130.0
2005-11-15 10:15:00,99.6,99.618,99.585,99.61,440856273.0
2005-11-15 10:20:00,99.603,99.621,99.555,99.615,567165365.0
2005-11-15 10:25:00,99.62,99.62,99.58,99.59,778493995.0
2005-11-15 10:30:00,99.595,99.615,99.576,99.59,318223435.0
2005-11-15 10:35:00,99.585,99.645,99.585,99.633,574684813.0
2005-11-15 10:40:00,99.64,99.64,99.51,99.55,1288502465.0
2005-11-15 10:45:00,99.54,99.585,99.515,99.585,1466049374.0
2005-11-15 10:50:00,99.565,99.595,99.545,99.553,240454751.0
2005-11-15 10:55:00,99.56,99.588,99.54,99.58,762069104.0
2005-11-15 11:00:00,99.58,99.641,99.57,99.605,408800303.0
2005-11-15 11:05:00,99.61,99.645,99.591,99.635,670396875.0
2005-11-15 11:10:00,99.643,99.65,99.614,99.64,417308541.0
2005-11-15 11:15:00,99.64,99.678,99.633,99.66,477827311.0
2005-11-15 11:20:00,99.655,99.675,99.629,99.655,1606272817.0
2005-11-15 11:25:00,99.655,99.67,99.63,99.65,472170217.0
2005-11-15 11:30:00,99.64,99.68,99.635,99.675,350304922.0
2005-11-15 11:35:00,99.67,99.685,99.64,99.675,468160184.0
2005-11-15 11:40:00,99.685,99.69,99.659,99.68,369819858.0
2005-11-15 11:45:00,99.673,99.685,99.647,99.655,322053528.0
2005-11-15 11:50:00,99.655,99.67,99.605,99.64,356920997.0
2005-11-15 11:55:00,99.645,99.645,99.62,99.632,411977109.0
2005-11-15 12:00:00,99.65,99.687,99.573,99.598,1735279149.0
2005-11-15 12:05:00,99.595,99.625,99.572,99.61,751975907.0
2005-11-15 12:10:00,99.605,99.633,99.592,99.592,585771960.0
2005-11-15 12:15:00,99.595,99.62,99.576,99.582,287509109.0
2005-11-15 12:20:00,99.585,99.61,99.565,99.57,377646101.0
2005-11-15 12:25:00,99.563,99.595,99.545,99.58,328471049.0
2005-11-15 12:30:00,99.572,99.635,99.56,99.59,475363042.0
2005-11-15 12:35:00,99.595,99.752,99.575,99.695,233097333.0
2005-11-15 12:40:00,99.687,99.687,99.561,99.655,503525138.0
2005-11-15 12:45:00,99.665,99.665,99.552,99.645,665862189.0
2005-11-15 12:50:00,99.647,99.67,99.54,99.58,154189845.0
2005-11-15 12:55:00,99.563,99.6,99.535,99.59,159175170.0
2005-11-15 13:00:00,99.58,99.62,99.565,99.613,787458443.0
2005-11-15 13:05:00,99.62,99.705,99.62,99.69,351968501.0
2005-11-15 13:10:00,99.688,99.725,99.671,99.71,1151096727.0
2005-11-15 13:15:00,99.725,99.742,99.64,99.74,224149719.0
2005-11-15 13:20:00,99.743,99.79,99.725,99.765,835726188.0
2005-11-15 13:25:00,99.755,99.785,99.66,99.725,564653894.0
2005-11-15 13:30:00,99.725,99.797,99.68,99.763,1491613890.0
2005-11-15 13:35:00,99.765,99.775,99.735,99.75,1165708760.0
2005-11-15 13:40:00,99.755,99.783,99.71,99.765,338436485.0
2005-11-15 13:45:00,99.765,99.79,99.725,99.79,341752769.0
2005-11-15 13:50:00,99.785,99.815,99.735,99.735,307466041.0
2005-11-15 13:55:00,99.73,99.755,99.645,99.705,354289869.0
2005-11-15 14:00:00,99.715,99.762,99.7,99.705,319562576.0
2005-11-15 14:05:00,99.745,99.81,99.735,99.755,565701812.0
2005-11-15 14:10:00,99.75,99.795,99.71,99.71,387570481.0
2005-11-15 14:15:00,99.72,99.78,99.715,99.78,415164483.0
2005-11-15 14:20:00,99.778,99.788,99.74,99.76,330363603.0
2005-11-15 14:25:00,99.765,99.79,99.74,99.757,499609575.0
2005-11-15 14:30:00,99.76,99.785,99.745,99.78,400549808.0
2005-11-15 14:35:00,99.775,99.805,99.725,99.785,555434328.0
2005-11-15 14:40:00,99.793,99.82,99.79,99.803,685594394.0
2005-11-15 14:45:00,99.805,99.822,99.788,99.81,652442668.0
2005-11-15 14:50:00,99.795,99.821,99.782,99.793,203255141.0
2005-11-15 14:55:00,99.79,99.792,99.75,99.75,451755995.0
2005-11-15 15:00:00,99.75,99.77,99.69,99.69,537257627.0
2005-11-15 15:05:00,99.692,99.713,99.583,99.615,1097159792.0
2005-11-15 15:10:00,99.613,99.67,99.569,99.652,452643457.0
2005-11-15 15:15:00,99.665,99.675,99.602,99.612,248466333.0
2005-11-15 15:20:00,99.605,99.63,99.577,99.61,1164476577.0
2005-11-15 15:25:00,99.61,99.625,99.58,99.59,305261625.0
2005-11-15 15:30:00,99.595,99.715,99.57,99.69,362274575.0
2005-11-15 15:35:00,99.683,99.722,99.578,99.625,599411447.0
2005-11-15 15:40:00,99.63,99.654,99.58,99.62,696270695.0
2005-11-15 15:45:00,99.625,99.742,99.583,99.72,481356749.0
2005-11-15 15:50:00,99.725,99.763,99.66,99.723,255947269.0
2005-11-15 15:55:00,99.73,99.785,99.695,99.725,391665324.0
2005-11-15 16:00:00,99.72,99.73,99.665,99.705,777947882.0
2005-11-15 16:05:00,99.7,99.71,99.622,99.632,469573900.0
2005-11-15 16:10:00,99.633,99.695,99.633,99.655,478259116.0
2005-11-15 16:15:00,99.65,99.685,99.605,99.605,359067958.0
2005-11-15 16:20:00,99.65,99.67,99.582,99.582,381183621.0
2005-11-15 16:25:00,99.582,99.645,99.582,99.63,659598407.0
2005-11-15 16:30:00,99.628,99.675,99.607,99.66,407639178.0
2005-11-15 16:35:00,99.653,99.725,99.65,99.698,326363570.0
2005-11-15 16:40:00,99.71,99.725,99.68,99.72,459282664.0
2005-11-15 16:45:00,99.715,99.733,99.66,99.687,504879821.0
2005-11-15 16:50:00,99.695,99.723,99.619,99.67,374045109.0
2005-11-15 16:55:00,99.68,99.73,99.668,99.685,791473452.0
2005-11-15 17:00:00,99.68,99.73,99.635,99.7,675213949.0
2005-11-15 17:05:00,99.705,99.705,99.59,99.61,539633659.0
2005-11-15 17:10:00,99.595,99.675,99.59,99.675,750521648.0
2005-11-15 17:15:00,99.672,99.718,99.647,99.693,253994202.0
2005-11-15 17:20:00,99.7,99.73,99.655,99.708,770729771.0
2005-11-15 17:25:00,99.71,99.725,99.653,99.695,226465313.0
2005-11-15 17:30:00,99.695,99.705,99.585,99.585,230924368.0
2005-11-15 17:35:00,99.625,99.655,99.6,99.63,579606982.0
2005-11-15 17:40:00,99.645,99.69,99.645,99.667,419614531.0
2005-11-15 17:45:00,99.67,99.705,99.645,99.67,495509521.0
2005-11-15 17:50:00,99.68,99.741,99.645,99.713,342447281.0
2005-11-15 17:55:00,99.713,99.74,99.63,99.635,285124192.0
2005-11-15 18:00:00,99.65,99.695,99.62,99.645,955942695.0
2005-11-15 18:05:00,99.64,99.655,99.543,99.585,353239868.0
2005-11-15 18:10:00,99.575,99.602,99.503,99.553,597114525.0
2005-11-15 18:15:00,99.545,99.595,99.52,99.52,292168377.0
2005-11-15 18:20:00,99.513,99.575,99.49,99.53,289618498.0
2005-11-15 18:25:00,99.525,99.575,99.485,99.525,462183095.0
2005-11-15 18:30:00,99.52,99.56,99.439,99.56,546412264.0
2005-11-15 18:35:00,99.56,99.563,99.458,99.47,552846484.0
2005-11-15 18:40:00,99.462,99.475,99.385,99.42,576791668.0
2005-11-15 18:45:00,99.425,99.45,99.333,99.402,712944724.0
2005-11-15 18:50:00,99.415,99.45,99.385,99.41,181548380.0
2005-11-15 18:55:00,99.4,99.562,99.4,99.562,300873559.0
2005-11-15 19:00:00,99.562,99.618,99.537,99.57,338019786.0
2005-11-15 19:05:00,99.567,99.682,99.555,99.655,640668165.0
2005-11-15 19:10:00,99.66,99.698,99.587,99.635,449640465.0
2005-11-15 19:15:00,99.655,99.665,99.572,99.65,756028092.0
2005-11-15 19:20:00,99.645,99.685,99.618,99.677,485557288.0
2005-11-15 19:25:00,99.673,99.691,99.63,99.655,344758775.0
2005-11-15 19:30:00,99.642,99.702,99.625,99.643,909572646.0
2005-11-15 19:35:00,99.647,99.683,99.63,99.67,256910471.0
2005-11-15 19:40:00,99.665,99.685,99.643,99.655,304000210.0
2005-11-15 19:45:00,99.655,99.675,99.595,99.668,362658461.0
2005-11-15 19:50:00,99.665,99.677,99.628,99.67,616570872.0
2005-11-15 19:55:00,99.672,99.74,99.665,99.723,936076449.0
2005-11-15 20:00:00,99.73,99.75,99.705,99.725,307018127.0
2005-11-15 20:05:00,99.72,99.737,99.665,99.68,448290659.0
2005-11-15 20:10:00,99.68,99.685,99.663,99.663,239422926.0
2005-11-15 20:15:00,99.663,99.69,99.62,99.68,189976563.0
2005-11-15 20:20:00,99.67,99.71,99.665,99.685,139048458.0
2005-11-15 20:25:00,99.68,99.742,99.68,99.74,845826695.0
2005-11-15 20:30:00,99.735,99.74,99.69,99.69,346625365.0
2005-11-15 20:35:00,99.695,99.706,99.645,99.685,615501769.0
2005-11-15 20:40:00,99.68,99.701,99.659,99.673,319023365.0
2005-11-15 20:45:00,99.673,99.705,99.645,99.705,381523952.0
2005-11-15 20:50:00,99.69,99.721,99.678,99.705,366679806.0
2005-11-15 20:55:00,99.7,99.745,99.693,99.745,177963731.0
2005-11-15 21:00:00,99.742,99.747,99.698,99.7,430024183.0
2005-11-15 21:05:00,99.71,99.715,99.68,99.705,508686604.0
2005-11-15 21:10:00,99.693,99.725,99.66,99.697,488109206.0
2005-11-15 21:15:00,99.715,99.718,99.68,99.705,378030691.0
2005-11-15 21:20:00,99.705,99.715,99.659,99.67,399806904.0
2005-11-15 21:25:00,99.675,99.705,99.63,99.65,244210744.0
2005-11-15 21:30:00,99.647,99.67,99.62,99.655,318319390.0
2005-11-15 21:35:00,99.65,99.655,99.62,99.64,419334968.0
2005-11-15 21:40:00,99.635,99.667,99.618,99.64,258181824.0
2005-11-15 21:45:00,99.64,99.663,99.608,99.625,261012227.0
2005-11-15 21:50:00,99.63,99.645,99.615,99.645,449372310.0
2005-11-15 21:55:00,99.64,99.69,99.612,99.69,546006795.0
2005-11-15 22:00:00,99.695,99.695,99.607,99.64,1150348195.0
2005-11-15 22:05:00,99.637,99.653,99.602,99.64,328180790.0
2005-11-15 22:10:00,99.637,99.67,99.612,99.635,475200047.0
2005-11-15 22:15:00,99.63,99.641,99.578,99.61,424828185.0
2005-11-15 22:20:00,99.605,99.644,99.6,99.623,380756729.0
2005-11-15 22:25:00,99.575,99.653,99.575,99.64,276769669.0
2005-11-15 22:30:00,99.655,99.685,99.615,99.665,723381095.0
2005-11-15 22:35:00,99.645,99.665,99.635,99.652,431174133.0
2005-11-15 22:40:00,99.665,99.665,99.575,99.633,344533743.0
2005-11-15 22:45:00,99.622,99.653,99.6,99.62,1214455360.0
2005-11-15 22:50:00,99.625,99.685,99.625,99.67,268429473.0
2005-11-15 22:55:00,99.668,99.678,99.642,99.655,916679930.0
2005-11-15 23:00:00,99.658,99.67,99.633,99.655,111960127.0
2005-11-15 23:05:00,99.64,99.661,99.612,99.66,436534384.0
2005-11-15 23:10:00,99.66,99.665,99.615,99.655,207251867.0
2005-11-15 23:15:00,99.665,99.673,99.643,99.673,474006246.0
2005-11-15 23:20:00,99.67,99.685,99.655,99.675,365087088.0
2005-11-15 23:25:00,99.673,99.675,99.625,99.655,186185048.0
2005-11-15 23:30:00,99.66,99.69,99.66,99.685,495385593.0
2005-11-15 23:35:00,99.69,99.69,99.63,99.63,732791488.0
2005-11-15 23:40:00,99.633,99.665,99.625,99.665,278917568.0
2005-11-15 23:45:00,99.652,99.673,99.65,99.665,466048024.0
2005-11-15 23:50:00,99.668,99.682,99.655,99.682,405839165.0
2005-11-15 23:55:00,99.69,99.721,99.655,99.675,325069586.0
2005-11-16 00:00:00,99.67,99.68,99.665,99.665,583588121.0
2005-11-16 00:05:00,99.675,99.685,99.665,99.68,112041406.0
2005-11-16 00:10:00,99.675,99.68,99.665,99.665,766501586.0
2005-11-16 00:45:00,99.705,99.725,99.705,99.72,283989239.0
2005-11-16 00:50:00,99.72,99.725,99.675,99.702,478868789.0
2005-11-16 00:55:00,99.702,99.705,99.675,99.685,434806919.0
2005-11-16 01:00:00,99.685,99.695,99.67,99.68,556412308.0
2005-11-16 01:05:00,99.68,99.68,99.623,99.625,419328436.0
2005-11-16 01:10:00,99.64,99.656,99.595,99.615,455256648.0
2005-11-16 01:15:00,99.62,99.635,99.612,99.62,468991279.0
2005-11-16 01:20:00,99.635,99.636,99.598,99.635,517566642.0
2005-11-16 01:25:00,99.635,99.645,99.6,99.6,335042434.0
2005-11-16 01:30:00,99.6,99.623,99.583,99.6,942690959.0
2005-11-16 01:35:00,99.565,99.66,99.565,99.658,651404779.0
2005-11-16 01:40:00,99.647,99.83,99.647,99.823,416784551.0
2005-11-16 01:45:00,99.822,99.826,99.735,99.735,421330102.0
2005-11-16 01:50:00,99.74,99.763,99.69,99.7,331438098.0
2005-11-16 01:55:00,99.715,99.715,99.641,99.645,226931482.0
2005-11-16 02:00:00,99.645,99.645,99.608,99.645,243138996.0
2005-11-16 02:05:00,99.63,99.653,99.61,99.65,342876013.0
2005-11-16 02:10:00,99.645,99.688,99.645,99.652,412066476.0
2005-11-16 02:15:00,99.653,99.663,99.635,99.637,406337287.0
2005-11-16 02:20:00,99.648,99.655,99.605,99.605,621843790.0
2005-11-16 02:25:00,99.64,99.655,99.61,99.61,901845547.0
2005-11-16 02:30:00,99.61,99.635,99.61,99.625,356135649.0
2005-11-16 02:35:00,99.625,99.635,99.613,99.635,503960735.0
2005-11-16 02:40:00,99.62,99.641,99.615,99.64,478392392.0
2005-11-16 02:45:00,99.635,99.69,99.603,99.69,475610574.0
2005-11-16 02:50:00,99.675,99.72,99.665,99.72,429988106.0
2005-11-16 02:55:00,99.72,99.722,99.675,99.685,557312078.0
2005-11-16 03:00:00,99.685,99.72,99.685,99.702,424765505.0
2005-11-16 03:05:00,99.702,99.719,99.655,99.7,508073173.0
2005-11-16 03:10:00,99.7,99.714,99.662,99.667,412639611.0
2005-11-16 03:15:00,99.68,99.695,99.645,99.67,316945524.0
2005-11-16 03:20:00,99.675,99.695,99.635,99.675,447941637.0
2005-11-16 03:25:00,99.68,99.705,99.66,99.66,874711492.0
2005-11-16 03:30:00,99.67,99.67,99.657,99.665,109965074.0
2005-11-16 03:35:00,99.67,99.675,99.655,99.675,36569089.0
2005-11-16 03:40:00,99.678,99.72,99.66,99.72,462878566.0
2005-11-16 03:45:00,99.715,99.745,99.715,99.715,920615198.0
2005-11-16 03:50:00,99.72,99.725,99.685,99.685,108769082.0
2005-11-16 03:55:00,99.675,99.694,99.672,99.68,580345959.0
2005-11-16 04:00:00,99.685,99.712,99.673,99.68,302517532.0
2005-11-16 04:05:00,99.672,99.672,99.625,99.648,440193749.0
2005-11-16 04:10:00,99.645,99.655,99.615,99.642,469656686.0
2005-11-16 04:15:00,99.655,99.655,99.56,99.603,298704855.0
2005-11-16 04:20:00,99.6,99.657,99.6,99.64,717006135.0
2005-11-16 04:25:00,99.635,99.66,99.625,99.64,518140873.0
2005-11-16 04:30:00,99.635,99.665,99.625,99.653,171724400.0
2005-11-16 04:35:00,99.655,99.665,99.647,99.65,361240027.0
2005-11-16 04:40:00,99.653,99.695,99.65,99.695,474372070.0
2005-11-16 04:45:00,99.685,99.695,99.645,99.69,213698829.0
2005-11-16 04:50:00,99.69,99.695,99.648,99.65,453406917.0
2005-11-16 04:55:00,99.665,99.671,99.641,99.67,69009066.0
2005-11-16 05:00:00,99.665,99.68,99.665,99.675,768210279.0
2005-11-16 05:05:00,99.67,99.675,99.655,99.675,240936026.0
2005-11-16 05:10:00,99.67,99.699,99.67,99.695,1243949153.0
2005-11-16 05:15:00,99.69,99.715,99.645,99.715,342015928.0
2005-11-16 05:20:00,99.702,99.745,99.688,99.735,417719470.0
2005-11-16 05:25:00,99.745,99.773,99.695,99.745,611190859.0
2005-11-16 05:30:00,99.73,99.835,99.725,99.775,160113405.0
2005-11-16 05:35:00,99.823,99.846,99.782,99.805,316514351.0
2005-11-16 05:40:00,99.81,99.843,99.775,99.82,378918454.0
2005-11-16 05:45:00,99.825,99.846,99.76,99.777,423648609.0
2005-11-16 05:50:00,99.77,99.775,99.755,99.767,334697826.0
2005-11-16 05:55:00,99.77,99.815,99.765,99.775,1125148471.0
2005-11-16 06:00:00,99.77,99.815,99.75,99.79,547434612.0
2005-11-16 06:05:00,99.795,99.85,99.777,99.83,463393970.0
2005-11-16 06:10:00,99.825,99.825,99.75,99.8,270311100.0
2005-11-16 06:15:00,99.8,99.824,99.77,99.775,254635720.0
2005-11-16 06:20:00,99.78,99.8,99.778,99.79,401905514.0
2005-11-16 06:25:00,99.795,99.805,99.767,99.767,342264923.0
2005-11-16 06:30:00,99.77,99.835,99.77,99.815,256139537.0
2005-11-16 06:35:00,99.81,99.825,99.81,99.815,344529532.0
2005-11-16 06:40:00,99.815,99.835,99.802,99.835,377201818.0
2005-11-16 06:45:00,99.817,99.845,99.775,99.833,464337981.0
2005-11-16 06:50:00,99.845,99.845,99.819,99.84,535776754.0
2005-11-16 06:55:00,99.83,99.845,99.825,99.832,435728858.0
2005-11-16 07:00:00,99.835,99.841,99.81,99.82,186529646.0
2005-11-16 07:05:00,99.825,99.833,99.805,99.81,354335109.0
2005-11-16 07:10:00,99.825,99.835,99.785,99.823,393741481.0
2005-11-16 07:15:00,99.823,99.862,99.802,99.82,330940149.0
2005-11-16 07:20:00,99.825,99.827,99.77,99.815,604508146.0
2005-11-16 07:25:00,99.81,99.825,99.794,99.805,336064765.0
2005-11-16 07:30:00,99.81,99.845,99.795,99.81,806431444.0
2005-11-16 07:35:00,99.815,99.823,99.793,99.82,148007408.0
2005-11-16 07:40:00,99.83,99.863,99.795,99.863,192169529.0
2005-11-16 07:45:00,99.863,99.88,99.835,99.86,250917681.0
2005-11-16 07:50:00,99.86,99.875,99.815,99.84,445148581.0
2005-11-16 07:55:00,99.845,99.858,99.803,99.82,320873670.0
2005-11-16 08:00:00,99.813,99.875,99.795,99.842,1006856321.0
2005-11-16 08:05:00,99.84,99.855,99.813,99.835,645316794.0
2005-11-16 08:10:00,99.838,99.866,99.812,99.855,365368063.0
2005-11-16 08:15:00,99.855,99.867,99.84,99.845,291050003.0
2005-11-16 08:20:00,99.85,99.855,99.797,99.797,253825692.0
2005-11-16 08:25:00,99.793,99.825,99.765,99.802,919088397.0
2005-11-16 08:30:00,99.815,99.89,99.807,99.89,328622939.0
2005-11-16 08:35:00,99.887,99.907,99.86,99.865,475268220.0
2005-11-16 08:40:00,99.87,99.905,99.835,99.905,728763267.0
2005-11-16 08:45:00,99.875,99.9,99.829,99.86,468720928.0
2005-11-16 08:50:00,99.855,99.901,99.855,99.887,615567709.0
2005-11-16 08:55:00,99.89,99.915,99.83,99.862,344868448.0
2005-11-16 09:00:00,99.862,99.879,99.835,99.84,309635643.0
2005-11-16 09:05:00,99.85,99.875,99.805,99.875,181327555.0
2005-11-16 09:10:00,99.87,99.876,99.844,99.855,649787652.0
2005-11-16 09:15:00,99.85,99.85,99.78,99.792,555890013.0
2005-11-16 09:20:00,99.8,99.849,99.785,99.81,534177732.0
2005-11-16 09:25:00,99.81,99.813,99.755,99.79,516889328.0
2005-11-16 09:30:00,99.795,99.815,99.755,99.785,453585241.0
2005-11-16 09:35:00,99.79,99.863,99.79,99.813,295092704.0
2005-11-16 09:40:00,99.82,99.863,99.792,99.825,295660818.0
2005-11-16 09:45:00,99.833,99.873,99.81,99.835,626627693.0
2005-11-16 09:50:00,99.845,99.88,99.825,99.83,361770850.0
2005-11-16 09:55:00,99.835,99.91,99.827,99.89,959990492.0
2005-11-16 10:00:00,99.875,99.895,99.848,99.873,271471148.0
2005-11-16 10:05:00,99.873,99.909,99.83,99.84,356902324.0
2005-11-16 10:10:00,99.83,99.857,99.77,99.83,500607763.0
2005-11-16 10:15:00,99.827,99.935,99.813,99.935,426781241.0
2005-11-16 10:20:00,99.92,99.92,99.808,99.825,529577364.0
2005-11-16 10:25:00,99.785,99.85,99.785,99.835,241137905.0
2005-11-16 10:30:00,99.835,99.854,99.768,99.82,235994777.0
2005-11-16 10:35:00,99.818,99.825,99.765,99.78,757484187.0
2005-11-16 10:40:00,99.773,99.781,99.728,99.752,252524210.0
2005-11-16 10:45:00,99.755,99.8,99.751,99.775,781821413.0
2005-11-16 10:50:00,99.79,99.865,99.79,99.865,574307115.0
2005-11-16 10:55:00,99.86,99.87,99.805,99.84,675168749.0
2005-11-16 11:00:00,99.845,99.87,99.815,99.86,794294197.0
2005-11-16 11:05:00,99.85,99.889,99.834,99.845,387293722.0
2005-11-16 11:10:00,99.837,99.915,99.835,99.905,514371811.0
2005-11-16 11:15:00,99.91,99.97,99.9,99.95,445892638.0
2005-11-16 11:20:00,99.938,100.019,99.938,99.983,325993972.0
2005-11-16 11:25:00,99.99,100.006,99.92,99.948,387378604.0
2005-11-16 11:30:00,99.95,99.993,99.935,99.952,683277017.0
2005-11-16 11:35:00,99.952,99.952,99.916,99.94,381065305.0
2005-11-16 11:40:00,99.895,99.962,99.895,99.93,368931305.0
2005-11-16 11:45:00,99.935,99.979,99.923,99.953,494037585.0
2005-11-16 11:50:00,99.952,99.96,99.897,99.92,466768375.0
2005-11-16 11:55:00,99.925,99.963,99.91,99.94,723310987.0
2005-11-16 12:00:00,99.945,99.965,99.932,99.96,389712589.0
2005-11-16 12:05:00,99.953,99.996,99.922,99.965,247765872.0
2005-11-16 12:10:00,99.96,99.973,99.905,99.945,482485123.0
2005-11-16 12:15:00,99.94,99.955,99.885,99.92,673838969.0
2005-11-16 12:20:00,99.915,99.955,99.908,99.933,592537525.0
2005-11-16 12:25:00,99.94,99.947,99.915,99.922,385461285.0
2005-11-16 12:30:00,99.93,99.954,99.905,99.91,306751544.0
2005-11-16 12:35:00,99.91,99.915,99.845,99.865,1154333096.0
2005-11-16 12:40:00,99.872,99.945,99.872,99.945,250222657.0
2005-11-16 12:45:00,99.932,99.965,99.852,99.883,459021784.0
2005-11-16 12:50:00,99.885,99.91,99.855,99.872,1043953278.0
2005-11-16 12:55:00,99.87,99.886,99.805,99.87,508447784.0
2005-11-16 13:00:00,99.87,99.88,99.805,99.81,464982658.0
2005-11-16 13:05:00,99.815,99.89,99.813,99.885,264038474.0
2005-11-16 13:10:00,99.9,99.91,99.855,99.865,669449391.0
2005-11-16 13:15:00,99.863,99.89,99.843,99.883,688390829.0
2005-11-16 13:20:00,99.875,99.9,99.835,99.885,543852829.0
2005-11-16 13:25:00,99.89,99.915,99.875,99.91,396242328.0
2005-11-16 13:30:00,99.907,99.915,99.87,99.915,506817686.0
2005-11-16 13:35:00,99.91,99.935,99.878,99.918,364535501.0
2005-11-16 13:40:00,99.92,99.99,99.892,99.95,402419169.0
2005-11-16 13:45:00,99.94,99.96,99.858,99.92,388614911.0
2005-11-16 13:50:00,99.925,99.935,99.893,99.905,560437424.0
2005-11-16 13:55:00,99.865,99.931,99.865,99.915,333900695.0
2005-11-16 14:00:00,99.905,99.905,99.835,99.87,343815804.0
2005-11-16 14:05:00,99.875,99.9,99.825,99.875,300106322.0
2005-11-16 14:10:00,99.89,99.928,99.87,99.915,322811350.0
2005-11-16 14:15:00,99.915,99.915,99.855,99.855,301426779.0
2005-11-16 14:20:00,99.85,99.89,99.845,99.885,1233759616.0
2005-11-16 14:25:00,99.883,99.925,99.88,99.925,1570995980.0
2005-11-16 14:30:00,99.915,99.945,99.875,99.875,550009326.0
2005-11-16 14:35:00,99.885,99.909,99.87,99.903,854964530.0
2005-11-16 14:40:00,99.9,99.935,99.853,99.875,230893428.0
2005-11-16 14:45:00,99.86,99.875,99.805,99.818,1177257000.0
2005-11-16 14:50:00,99.81,99.84,99.735,99.793,576944629.0
2005-11-16 14:55:00,99.793,99.882,99.78,99.85,775264657.0
2005-11-16 15:00:00,99.85,99.88,99.825,99.853,163984390.0
2005-11-16 15:05:00,99.86,99.887,99.812,99.827,156527288.0
2005-11-16 15:10:00,99.825,99.825,99.725,99.785,662107933.0
2005-11-16 15:15:00,99.785,99.85,99.755,99.777,511680716.0
2005-11-16 15:20:00,99.785,99.8,99.715,99.785,580578376.0
2005-11-16 15:25:00,99.77,99.8,99.74,99.792,470210892.0
2005-11-16 15:30:00,99.8,99.833,99.715,99.823,340818951.0
2005-11-16 15:35:00,99.83,99.875,99.783,99.805,390570869.0
2005-11-16 15:40:00,99.802,99.825,99.758,99.765,282679670.0
2005-11-16 15:45:00,99.762,99.809,99.755,99.785,588276194.0
2005-11-16 15:50:00,99.79,99.85,99.765,99.825,801645233.0
2005-11-16 15:55:00,99.818,99.84,99.75,99.77,1655087793.0
2005-11-16 16:00:00,99.762,99.905,99.68,99.905,419286082.0
2005-11-16 16:05:00,99.9,99.985,99.805,99.985,358278638.0
2005-11-16 16:10:00,99.985,100.035,99.973,99.973,322983293.0
2005-11-16 16:15:00,99.98,99.993,99.85,99.885,407337588.0
2005-11-16 16:20:00,99.875,99.895,99.81,99.81,486168270.0
2005-11-16 16:25:00,99.815,99.845,99.78,99.8,347345219.0
2005-11-16 16:30:00,99.81,99.83,99.79,99.805,455923761.0
2005-11-16 16:35:00,99.805,99.825,99.775,99.795,1717403206.0
2005-11-16 16:40:00,99.8,99.85,99.775,99.8,464008978.0
2005-11-16 16:45:00,99.8,99.823,99.757,99.793,398469544.0
2005-11-16 16:50:00,99.785,99.798,99.73,99.75,651707657.0
2005-11-16 16:55:00,99.76,99.772,99.67,99.76,468235411.0
2005-11-16 17:00:00,99.76,99.835,99.735,99.8,739016899.0
2005-11-16 17:05:00,99.793,99.82,99.763,99.795,253839229.0
2005-11-16 17:10:00,99.805,99.85,99.785,99.83,1462763481.0
2005-11-16 17:15:00,99.84,99.875,99.78,99.85,1310664046.0
2005-11-16 17:20:00,99.843,99.87,99.825,99.855,574846519.0
2005-11-16 17:25:00,99.86,99.911,99.86,99.875,302030478.0
2005-11-16 17:30:00,99.87,99.889,99.82,99.84,902287727.0
2005-11-16 17:35:00,99.835,99.982,99.835,99.953,558347826.0
2005-11-16 17:40:00,99.96,100.0,99.91,99.94,438045674.0
2005-11-16 17:45:00,99.943,100.0,99.918,99.98,599533043.0
2005-11-16 17:50:00,99.973,100.06,99.96,100.06,407716216.0
2005-11-16 17:55:00,100.05,100.09,100.01,100.055,636543719.0
2005-11-16 18:00:00,100.053,100.075,99.965,99.982,403555873.0
2005-11-16 18:05:00,99.99,100.06,99.965,100.005,965054095.0
2005-11-16 18:10:00,100.005,100.065,99.98,99.98,496108964.0
2005-11-16 18:15:00,99.985,100.015,99.93,99.96,419485080.0
2005-11-16 18:20:00,99.96,99.976,99.872,99.91,545844770.0
2005-11-16 18:25:00,99.903,99.951,99.89,99.89,396785411.0
2005-11-16 18:30:00,99.885,99.885,99.805,99.865,751412472.0
2005-11-16 18:35:00,99.86,99.89,99.825,99.825,969485815.0
2005-11-16 18:40:00,99.835,99.88,99.815,99.843,776682372.0
2005-11-16 18:45:00,99.835,99.875,99.825,99.825,402000922.0
2005-11-16 18:50:00,99.83,99.892,99.82,99.865,350160198.0
2005-11-16 18:55:00,99.875,99.975,99.845,99.942,326117359.0
2005-11-16 19:00:00,99.95,99.983,99.925,99.97,319970645.0
2005-11-16 19:05:00,99.965,99.975,99.912,99.945,510133077.0
2005-11-16 19:10:00,99.95,100.026,99.915,99.915,626762452.0
2005-11-16 19:15:00,99.925,99.945,99.867,99.915,420989415.0
2005-11-16 19:20:00,99.925,99.94,99.852,99.89,465604612.0
2005-11-16 19:25:00,99.88,99.96,99.873,99.885,674976132.0
2005-11-16 19:30:00,99.883,99.92,99.83,99.855,350380588.0
2005-11-16 19:35:00,99.85,99.885,99.835,99.865,635585174.0
2005-11-16 19:40:00,99.885,99.885,99.856,99.865,593263446.0
2005-11-16 19:45:00,99.868,99.883,99.805,99.845,380072546.0
2005-11-16 19:50:00,99.845,99.876,99.84,99.85,572275318.0
2005-11-16 19:55:00,99.84,99.86,99.76,99.775,631830068.0
2005-11-16 20:00:00,99.76,99.842,99.76,99.83,362752232.0
2005-11-16 20:05:00,99.835,99.845,99.803,99.815,536116621.0
2005-11-16 20:10:00,99.82,99.857,99.813,99.855,749247179.0
2005-11-16 20:15:00,99.86,99.93,99.86,99.88,343267797.0
2005-11-16 20:20:00,99.88,99.915,99.849,99.88,521735408.0
2005-11-16 20:25:00,99.873,99.89,99.835,99.86,440354029.0
2005-11-16 20:30:00,99.855,99.915,99.85,99.89,621727065.0
2005-11-16 20:35:00,99.9,99.907,99.865,99.907,481057863.0
2005-11-16 20:40:00,99.865,99.918,99.845,99.88,714786791.0
2005-11-16 20:45:00,99.88,99.88,99.845,99.875,414829150.0
2005-11-16 20:50:00,99.873,99.893,99.84,99.85,354741556.0
2005-11-16 20:55:00,99.86,99.871,99.822,99.86,269423222.0
2005-11-16 21:00:00,99.865,99.885,99.839,99.858,285037871.0
2005-11-16 21:05:00,99.85,99.85,99.803,99.827,693166887.0
2005-11-16 21:10:00,99.823,99.86,99.799,99.86,716677158.0
2005-11-16 21:15:00,99.855,99.857,99.795,99.83,771523600.0
2005-11-16 21:20:00,99.827,99.84,99.79,99.79,393741858.0
2005-11-16 21:25:00,99.783,99.865,99.783,99.855,749454419.0
2005-11-16 21:30:00,99.855,99.875,99.815,99.86,464503447.0
2005-11-16 21:35:00,99.86,99.901,99.788,99.843,618137477.0
2005-11-16 21:40:00,99.83,99.858,99.783,99.822,566231661.0
2005-11-16 21:45:00,99.83,99.85,99.787,99.845,509018497.0
2005-11-16 21:50:00,99.835,99.848,99.815,99.822,528344595.0
2005-11-16 21:55:00,99.817,99.84,99.772,99.795,288751843.0
2005-11-16 22:00:00,99.785,99.8,99.755,99.765,792282415.0
2005-11-16 22:05:00,99.763,99.818,99.755,99.79,321451211.0
2005-11-16 22:10:00,99.78,99.84,99.757,99.8,796901985.0
2005-11-16 22:15:00,99.79,99.837,99.785,99.815,158532165.0
2005-11-16 22:20:00,99.813,99.845,99.77,99.8,796524615.0
2005-11-16 22:25:00,99.81,99.83,99.79,99.81,352760453.0
2005-11-16 22:30:00,99.815,99.858,99.796,99.845,1415549697.0
2005-11-16 22:35:00,99.84,99.86,99.785,99.785,366611966.0
2005-11-16 22:40:00,99.78,99.806,99.773,99.8,490889767.0
2005-11-16 22:45:00,99.8,99.825,99.74,99.82,564815996.0
2005-11-16 22:50:00,99.813,99.852,99.803,99.852,606925459.0
2005-11-16 22:55:00,99.85,99.855,99.785,99.79,274327371.0
2005-11-16 23:00:00,99.793,99.863,99.763,99.825,268325100.0
2005-11-16 23:05:00,99.83,99.831,99.77,99.8,916239731.0
2005-11-16 23:10:00,99.795,99.813,99.752,99.793,483008602.0
2005-11-16 23:15:00,99.797,99.843,99.793,99.815,339290997.0
2005-11-16 23:20:00,99.815,99.855,99.795,99.832,442506009.0
2005-11-16 23:25:00,99.84,99.85,99.775,99.802,427992045.0
2005-11-16 23:30:00,99.815,99.815,99.753,99.785,303177247.0
2005-11-16 23:35:00,99.785,99.835,99.785,99.83,372350363.0
2005-11-16 23:40:00,99.825,99.86,99.805,99.847,349759927.0
2005-11-16 23:45:00,99.85,99.85,99.792,99.835,418046918.0
2005-11-16 23:50:00,99.823,99.845,99.777,99.8,587798376.0
2005-11-16 23:55:00,99.795,99.825,99.783,99.825,756273950.0
2005-11-17 00:00:00,99.825,99.825,99.805,99.813,54703878.0
2005-11-17 00:25:00,99.825,99.872,99.81,99.81,292054242.0
2005-11-17 00:30:00,99.81,99.855,99.81,99.835,344814855.0
2005-11-17 00:35:00,99.835,99.855,99.833,99.855,495654696.0
2005-11-17 00:40:00,99.84,99.87,99.825,99.84,537499223.0
2005-11-17 00:45:00,99.835,99.887,99.825,99.87,481678248.0
2005-11-17 00:50:00,99.855,99.884,99.845,99.86,419800348.0
2005-11-17 00:55:00,99.86,99.885,99.84,99.845,540455539.0
2005-11-17 01:00:00,99.845,99.871,99.837,99.852,445478224.0
2005-11-17 01:05:00,99.852,99.883,99.818,99.88,690288734.0
2005-11-17 01:10:00,99.88,99.91,99.875,99.887,399292179.0
2005-11-17 01:15:00,99.9,99.91,99.855,99.89,346886709.0
2005-11-17 01:20:00,99.895,99.935,99.875,99.905,512610627.0
2005-11-17 01:25:00,99.91,99.93,99.87,99.87,834032763.0
2005-11-17 01:30:00,99.872,99.885,99.827,99.87,421735221.0
2005-11-17 01:35:00,99.87,99.88,99.827,99.842,524489740.0
2005-11-17 01:40:00,99.837,99.905,99.837,99.895,742953185.0
2005-11-17 01:45:00,99.877,99.887,99.845,99.855,877577291.0
2005-11-17 01:50:00,99.855,99.855,99.817,99.825,666155619.0
2005-11-17 01:55:00,99.83,99.833,99.751,99.79,1265149615.0
2005-11-17 02:00:00,99.79,99.814,99.74,99.74,1336341476.0
2005-11-17 02:05:00,99.735,99.774,99.702,99.725,674992996.0
2005-11-17 02:10:00,99.725,99.747,99.71,99.727,864383256.0
2005-11-17 02:15:00,99.745,99.755,99.712,99.737,696766443.0
2005-11-17 02:20:00,99.742,99.749,99.66,99.66,513880659.0
2005-11-17 02:25:00,99.66,99.663,99.56,99.582,426366636.0
2005-11-17 02:30:00,99.58,99.655,99.568,99.63,866942935.0
2005-11-17 02:35:00,99.625,99.645,99.558,99.645,500483350.0
2005-11-17 02:40:00,99.64,99.71,99.625,99.71,338894995.0
2005-11-17 02:45:00,99.697,99.704,99.667,99.69,401377170.0
2005-11-17 02:50:00,99.69,99.699,99.632,99.662,519416151.0
2005-11-17 02:55:00,99.662,99.725,99.657,99.725,437727519.0
2005-11-17 03:00:00,99.725,99.725,99.68,99.69,549291468.0
2005-11-17 03:05:00,99.69,99.69,99.655,99.655,421339123.0
2005-11-17 03:10:00,99.67,99.745,99.655,99.715,491014837.0
2005-11-17 03:15:00,99.72,99.725,99.685,99.71,520127458.0
2005-11-17 03:20:00,99.725,99.726,99.705,99.725,485250468.0
2005-11-17 03:25:00,99.725,99.795,99.72,99.78,344172196.0
2005-11-17 03:30:00,99.78,99.796,99.77,99.78,971820247.0
2005-11-17 03:35:00,99.745,99.79,99.745,99.758,620571407.0
2005-11-17 03:40:00,99.747,99.766,99.745,99.753,449524248.0
2005-11-17 03:45:00,99.752,99.76,99.705,99.705,425872232.0
2005-11-17 03:50:00,99.71,99.735,99.7,99.72,316703277.0
2005-11-17 03:55:00,99.735,99.745,99.709,99.745,255275631.0
2005-11-17 04:00:00,99.745,99.766,99.728,99.765,751249225.0
2005-11-17 04:05:00,99.77,99.77,99.733,99.733,572294880.0
2005-11-17 04:10:00,99.745,99.745,99.713,99.74,414285703.0
2005-11-17 04:15:00,99.737,99.74,99.685,99.685,326734375.0
2005-11-17 04:20:00,99.69,99.703,99.645,99.665,358462627.0
2005-11-17 04:25:00,99.665,99.698,99.635,99.695,315489068.0
2005-11-17 04:30:00,99.682,99.764,99.682,99.73,423418787.0
2005-11-17 04:35:00,99.722,99.74,99.685,99.725,431443358.0
2005-11-17 04:40:00,99.725,99.763,99.725,99.747,328373950.0
2005-11-17 04:45:00,99.743,99.76,99.715,99.745,466664602.0
2005-11-17 04:50:00,99.75,99.78,99.73,99.78,881408245.0
2005-11-17 04:55:00,99.775,99.805,99.745,99.783,273052038.0
2005-11-17 05:00:00,99.78,99.801,99.775,99.78,294885556.0
2005-11-17 05:05:00,99.782,99.796,99.76,99.763,606267438.0
2005-11-17 05:10:00,99.77,99.783,99.76,99.76,566775736.0
2005-11-17 05:15:00,99.76,99.78,99.755,99.77,498418041.0
2005-11-17 05:20:00,99.775,99.775,99.66,99.66,364556408.0
2005-11-17 05:25:00,99.665,99.665,99.608,99.615,1346479480.0
2005-11-17 05:30:00,99.61,99.63,99.555,99.63,353378750.0
2005-11-17 05:35:00,99.62,99.74,99.587,99.723,789792236.0
2005-11-17 05:40:00,99.725,99.725,99.653,99.68,162187107.0
2005-11-17 05:45:00,99.69,99.69,99.639,99.64,844025141.0
2005-11-17 05:50:00,99.65,99.67,99.623,99.643,333933799.0
2005-11-17 05:55:00,99.645,99.675,99.62,99.665,795525194.0
2005-11-17 06:00:00,99.675,99.69,99.607,99.607,285757215.0
2005-11-17 06:05:00,99.612,99.623,99.492,99.575,508410530.0
2005-11-17 06:10:00,99.585,99.64,99.55,99.63,502696485.0
2005-11-17 06:15:00,99.622,99.655,99.591,99.63,559354648.0
2005-11-17 06:20:00,99.643,99.68,99.585,99.65,622295158.0
2005-11-17 06:25:00,99.65,99.665,99.625,99.645,465005936.0
2005-11-17 06:30:00,99.645,99.66,99.605,99.613,777819886.0
2005-11-17 06:35:00,99.62,99.635,99.61,99.627,358241583.0
2005-11-17 06:40:00,99.63,99.635,99.525,99.525,775101521.0
2005-11-17 06:45:00,99.53,99.576,99.509,99.573,724860510.0
2005-11-17 06:50:00,99.577,99.585,99.51,99.51,713908560.0
2005-11-17 06:55:00,99.518,99.56,99.499,99.535,299223694.0
2005-11-17 07:00:00,99.53,99.582,99.53,99.57,269794084.0
2005-11-17 07:05:00,99.56,99.58,99.557,99.573,363868030.0
2005-11-17 07:10:00,99.575,99.605,99.565,99.58,417816945.0
2005-11-17 07:15:00,99.58,99.593,99.525,99.535,725974636.0
2005-11-17 07:20:00,99.577,99.633,99.545,99.63,451928630.0
2005-11-17 07:25:00,99.62,99.628,99.575,99.585,605029198.0
2005-11-17 07:30:00,99.59,99.615,99.58,99.603,449350666.0
2005-11-17 07:35:00,99.61,99.625,99.575,99.61,545954835.0
2005-11-17 07:40:00,99.61,99.625,99.59,99.61,332019402.0
2005-11-17 07:45:00,99.605,99.615,99.565,99.57,775721541.0
2005-11-17 07:50:00,99.565,99.663,99.561,99.625,516164559.0
2005-11-17 07:55:00,99.62,99.67,99.585,99.62,361802675.0
2005-11-17 08:00:00,99.625,99.67,99.595,99.65,626671981.0
2005-11-17 08:05:00,99.66,99.66,99.612,99.615,555716503.0
2005-11-17 08:10:00,99.615,99.625,99.595,99.618,389013543.0
2005-11-17 08:15:00,99.615,99.645,99.615,99.645,590708619.0
2005-11-17 08:20:00,99.625,99.642,99.61,99.64,618860933.0
2005-11-17 08:25:00,99.645,99.645,99.585,99.623,359823538.0
2005-11-17 08:30:00,99.625,99.643,99.585,99.62,677659282.0
2005-11-17 08:35:00,99.63,99.685,99.63,99.665,481229848.0
2005-11-17 08:40:00,99.655,99.695,99.647,99.685,402314456.0
2005-11-17 08:45:00,99.675,99.69,99.662,99.67,626606429.0
2005-11-17 08:50:00,99.665,99.695,99.635,99.635,488891529.0
2005-11-17 08:55:00,99.64,99.665,99.63,99.65,320401860.0
2005-11-17 09:00:00,99.642,99.644,99.599,99.615,338849598.0
2005-11-17 09:05:00,99.605,99.605,99.545,99.6,335951510.0
2005-11-17 09:10:00,99.595,99.625,99.585,99.605,411119973.0
2005-11-17 09:15:00,99.613,99.652,99.613,99.645,804214974.0
2005-11-17 09:20:00,99.635,99.675,99.625,99.67,1000174107.0
2005-11-17 09:25:00,99.675,99.7,99.655,99.675,741759165.0
2005-11-17 09:30:00,99.68,99.693,99.603,99.613,380803079.0
2005-11-17 09:35:00,99.62,99.683,99.6,99.67,543691325.0
2005-11-17 09:40:00,99.67,99.71,99.66,99.685,420823588.0
2005-11-17 09:45:00,99.68,99.691,99.653,99.685,489900391.0
2005-11-17 09:50:00,99.685,99.7,99.66,99.69,988726787.0
2005-11-17 09:55:00,99.682,99.727,99.67,99.723,396436908.0
2005-11-17 10:00:00,99.725,99.76,99.669,99.71,632993483.0
2005-11-17 10:05:00,99.72,99.723,99.675,99.683,427988566.0
2005-11-17 10:10:00,99.69,99.69,99.61,99.633,612743593.0
2005-11-17 10:15:00,99.63,99.639,99.575,99.6,427278905.0
2005-11-17 10:20:00,99.593,99.645,99.569,99.645,562155309.0
2005-11-17 10:25:00,99.65,99.653,99.57,99.57,893597181.0
2005-11-17 10:30:00,99.575,99.587,99.46,99.48,306124646.0
2005-11-17 10:35:00,99.475,99.545,99.475,99.513,567991362.0
2005-11-17 10:40:00,99.52,99.53,99.47,99.5,1289658730.0
2005-11-17 10:45:00,99.49,99.515,99.35,99.385,1499121111.0
2005-11-17 10:50:00,99.375,99.48,99.365,99.453,249666595.0
2005-11-17 10:55:00,99.45,99.53,99.42,99.53,681618719.0
2005-11-17 11:00:00,99.53,99.53,99.475,99.49,489106863.0
2005-11-17 11:05:00,99.48,99.505,99.45,99.495,623857028.0
2005-11-17 11:10:00,99.503,99.52,99.462,99.49,406068630.0
2005-11-17 11:15:00,99.49,99.514,99.44,99.47,459240707.0
2005-11-17 11:20:00,99.465,99.515,99.433,99.485,945310962.0
2005-11-17 11:25:00,99.485,99.496,99.43,99.46,446789042.0
2005-11-17 11:30:00,99.45,99.595,99.45,99.595,346944562.0
2005-11-17 11:35:00,99.59,99.605,99.53,99.545,498845059.0
2005-11-17 11:40:00,99.555,99.565,99.52,99.56,392746408.0
2005-11-17 11:45:00,99.553,99.57,99.525,99.535,314493302.0
2005-11-17 11:50:00,99.535,99.61,99.533,99.59,351892472.0
2005-11-17 11:55:00,99.595,99.595,99.518,99.532,449934167.0
2005-11-17 12:00:00,99.54,99.663,99.54,99.628,1653990339.0
2005-11-17 12:05:00,99.635,99.67,99.61,99.66,795961046.0
2005-11-17 12:10:00,99.655,99.717,99.65,99.682,598973495.0
2005-11-17 12:15:00,99.685,99.7,99.618,99.642,301604546.0
2005-11-17 12:20:00,99.645,99.655,99.58,99.58,377879126.0
2005-11-17 12:25:00,99.583,99.66,99.58,99.66,324661335.0
2005-11-17 12:30:00,99.652,99.68,99.61,99.64,466268618.0
2005-11-17 12:35:00,99.655,99.68,99.61,99.615,560784306.0
2005-11-17 12:40:00,99.607,99.65,99.562,99.615,484532800.0
2005-11-17 12:45:00,99.615,99.65,99.61,99.615,642282013.0
2005-11-17 12:50:00,99.617,99.621,99.595,99.61,162135094.0
2005-11-17 12:55:00,99.603,99.62,99.585,99.61,163516323.0
2005-11-17 13:00:00,99.61,99.677,99.595,99.663,756687611.0
2005-11-17 13:05:00,99.663,99.675,99.64,99.65,608499578.0
2005-11-17 13:10:00,99.648,99.675,99.637,99.66,1202280572.0
2005-11-17 13:15:00,99.675,99.685,99.628,99.66,221485189.0
2005-11-17 13:20:00,99.663,99.665,99.605,99.665,819661643.0
2005-11-17 13:25:00,99.655,99.69,99.615,99.655,558115820.0
2005-11-17 13:30:00,99.665,99.695,99.66,99.673,1505667475.0
2005-11-17 13:35:00,99.675,99.75,99.645,99.73,1272242192.0
2005-11-17 13:40:00,99.735,99.735,99.685,99.705,302309978.0
2005-11-17 13:45:00,99.705,99.73,99.671,99.7,328771144.0
2005-11-17 13:50:00,99.685,99.76,99.685,99.725,290898625.0
2005-11-17 13:55:00,99.72,99.732,99.685,99.685,343524163.0
2005-11-17 14:00:00,99.695,99.707,99.645,99.645,340588769.0
2005-11-17 14:05:00,99.685,99.685,99.638,99.655,550872786.0
2005-11-17 14:10:00,99.65,99.73,99.595,99.68,387638672.0
2005-11-17 14:15:00,99.69,99.76,99.67,99.76,389497810.0
2005-11-17 14:20:00,99.758,99.811,99.725,99.77,385701940.0
2005-11-17 14:25:00,99.775,99.93,99.758,99.857,485525408.0
2005-11-17 14:30:00,99.86,99.95,99.84,99.89,409100040.0
2005-11-17 14:35:00,99.885,99.915,99.825,99.855,524633544.0
2005-11-17 14:40:00,99.863,99.93,99.863,99.903,638169267.0
2005-11-17 14:45:00,99.905,100.0,99.89,99.93,708671303.0
2005-11-17 14:50:00,99.915,99.936,99.832,99.845,269585617.0
2005-11-17 14:55:00,99.84,99.89,99.84,99.88,475464129.0
2005-11-17 15:00:00,99.88,99.921,99.84,99.87,538566030.0
2005-11-17 15:05:00,99.872,99.913,99.855,99.875,1031437970.0
2005-11-17 15:10:00,99.873,99.93,99.841,99.892,447861755.0
2005-11-17 15:15:00,99.905,99.941,99.895,99.932,243866243.0
2005-11-17 15:20:00,99.925,99.95,99.842,99.86,1203382100.0
2005-11-17 15:25:00,99.86,99.943,99.857,99.94,301682442.0
2005-11-17 15:30:00,99.932,99.975,99.905,99.92,404973158.0
2005-11-17 15:35:00,99.913,99.994,99.91,99.985,590128382.0
2005-11-17 15:40:00,99.99,100.0,99.92,99.94,691905437.0
2005-11-17 15:45:00,99.945,99.952,99.912,99.94,483128241.0
2005-11-17 15:50:00,99.945,99.965,99.875,99.893,238458633.0
2005-11-17 15:55:00,99.9,99.9,99.783,99.835,403911979.0
2005-11-17 16:00:00,99.83,99.833,99.733,99.795,748211648.0
2005-11-17 16:05:00,99.79,99.845,99.765,99.792,466581944.0
2005-11-17 16:10:00,99.793,99.86,99.785,99.825,481248491.0
2005-11-17 16:15:00,99.82,99.842,99.725,99.755,357986114.0
2005-11-17 16:20:00,99.8,99.855,99.776,99.832,367691839.0
2005-11-17 16:25:00,99.832,99.87,99.807,99.87,735698376.0
2005-11-17 16:30:00,99.868,99.868,99.765,99.82,375109606.0
2005-11-17 16:35:00,99.813,99.843,99.773,99.788,318313592.0
2005-11-17 16:40:00,99.8,99.835,99.76,99.8,448686655.0
2005-11-17 16:45:00,99.795,99.86,99.795,99.797,512393352.0
2005-11-17 16:50:00,99.805,99.834,99.782,99.79,385640516.0
2005-11-17 16:55:00,99.8,99.803,99.71,99.755,764889340.0
2005-11-17 17:00:00,99.75,99.865,99.695,99.85,674220414.0
2005-11-17 17:05:00,99.855,99.87,99.783,99.87,558020623.0
2005-11-17 17:10:00,99.855,99.885,99.837,99.855,783603419.0
2005-11-17 17:15:00,99.852,99.89,99.837,99.863,250286889.0
2005-11-17 17:20:00,99.88,99.895,99.825,99.868,788182835.0
2005-11-17 17:25:00,99.87,99.87,99.802,99.835,235563648.0
2005-11-17 17:30:00,99.835,99.897,99.835,99.835,232647641.0
2005-11-17 17:35:00,99.875,99.925,99.875,99.91,574627791.0
2005-11-17 17:40:00,99.925,99.945,99.905,99.927,453603867.0
2005-11-17 17:45:00,99.93,99.945,99.88,99.92,514567835.0
2005-11-17 17:50:00,99.93,99.94,99.865,99.873,356420303.0
2005-11-17 17:55:00,99.873,99.97,99.855,99.915,259954865.0
2005-11-17 18:00:00,99.93,100.005,99.915,99.945,890536043.0
2005-11-17 18:05:00,99.94,100.03,99.915,99.985,339261851.0
2005-11-17 18:10:00,99.975,99.985,99.925,99.963,635133126.0
2005-11-17 18:15:00,99.955,99.97,99.885,99.97,304077385.0
2005-11-17 18:20:00,99.963,99.99,99.91,99.99,297666403.0
2005-11-17 18:25:00,99.985,100.015,99.95,100.015,464898213.0
2005-11-17 18:30:00,100.01,100.063,100.008,100.04,536035885.0
2005-11-17 18:35:00,100.04,100.043,99.993,100.04,540893560.0
2005-11-17 18:40:00,100.032,100.065,100.003,100.04,555119700.0
2005-11-17 18:45:00,100.045,100.067,100.013,100.05,676923552.0
2005-11-17 18:50:00,100.055,100.085,100.03,100.05,179360455.0
2005-11-17 18:55:00,100.04,100.113,100.04,100.072,314129101.0
2005-11-17 19:00:00,100.072,100.13,100.057,100.11,353039835.0
2005-11-17 19:05:00,100.107,100.135,100.065,100.115,610596233.0
2005-11-17 19:10:00,100.12,100.12,100.023,100.065,449679864.0
2005-11-17 19:15:00,100.085,100.09,100.05,100.09,744350544.0
2005-11-17 19:20:00,100.085,100.085,100.0,100.037,459297130.0
2005-11-17 19:25:00,100.04,100.061,99.963,99.995,337553600.0
2005-11-17 19:30:00,99.982,100.005,99.915,99.963,954628673.0
2005-11-17 19:35:00,99.962,99.992,99.959,99.96,252085619.0
2005-11-17 19:40:00,99.955,99.99,99.945,99.965,293097995.0
2005-11-17 19:45:00,99.965,99.978,99.952,99.968,362747789.0
2005-11-17 19:50:00,99.965,100.001,99.961,99.99,605975869.0
2005-11-17 19:55:00,99.992,100.06,99.965,100.023,958830531.0
2005-11-17 20:00:00,100.03,100.035,99.977,99.995,340032933.0
2005-11-17 20:05:00,99.99,100.003,99.975,99.99,438010177.0
2005-11-17 20:10:00,99.99,100.002,99.963,99.963,247489762.0
2005-11-17 20:15:00,99.963,100.02,99.932,100.02,200385355.0
2005-11-17 20:20:00,100.01,100.01,99.972,99.985,146427003.0
2005-11-17 20:25:00,99.98,99.988,99.943,99.95,838668656.0
2005-11-17 20:30:00,99.945,99.986,99.93,99.93,340640579.0
2005-11-17 20:35:00,99.935,99.96,99.894,99.915,631774740.0
2005-11-17 20:40:00,99.91,99.945,99.872,99.923,344549620.0
2005-11-17 20:45:00,99.923,99.953,99.889,99.925,393000098.0
2005-11-17 20:50:00,99.91,99.944,99.91,99.925,352714742.0
2005-11-17 20:55:00,99.92,99.945,99.902,99.915,195654870.0
2005-11-17 21:00:00,99.912,99.955,99.905,99.91,427864369.0
2005-11-17 21:05:00,99.92,99.973,99.92,99.965,567799984.0
2005-11-17 21:10:00,99.953,99.953,99.889,99.907,462273675.0
2005-11-17 21:15:00,99.925,99.925,99.869,99.895,383263226.0
2005-11-17 21:20:00,99.895,99.926,99.89,99.92,344190715.0
2005-11-17 21:25:00,99.925,100.013,99.925,99.97,249314520.0
2005-11-17 21:30:00,99.967,100.005,99.952,99.975,330889178.0
2005-11-17 21:35:00,99.97,99.985,99.943,99.96,405469266.0
2005-11-17 21:40:00,99.955,99.989,99.955,99.96,242518452.0
2005-11-17 21:45:00,99.96,99.97,99.915,99.965,266404242.0
2005-11-17 21:50:00,99.97,99.992,99.935,99.935,473320333.0
2005-11-17 21:55:00,99.93,99.97,99.927,99.97,540942744.0
2005-11-17 22:00:00,99.975,99.995,99.954,99.98,1001282856.0
2005-11-17 22:05:00,99.977,99.981,99.945,99.96,328945900.0
2005-11-17 22:10:00,99.957,99.995,99.95,99.995,241592654.0
2005-11-17 22:15:00,99.99,100.0,99.945,99.97,217576030.0
2005-11-17 22:20:00,99.962,99.981,99.945,99.963,301356367.0
2005-11-17 22:25:00,99.915,99.96,99.915,99.96,116709360.0
2005-11-17 22:30:00,99.975,99.975,99.913,99.945,562173334.0
2005-11-17 22:35:00,99.935,99.965,99.935,99.942,346950435.0
2005-11-17 22:40:00,99.955,100.003,99.915,99.97,328743233.0
2005-11-17 22:45:00,99.975,100.03,99.975,100.03,1215543441.0
2005-11-17 22:50:00,100.035,100.06,100.022,100.06,238342198.0
2005-11-17 22:55:00,100.065,100.065,100.04,100.045,767701826.0
2005-11-17 23:00:00,100.05,100.055,100.01,100.025,38480156.0
2005-11-17 23:05:00,100.01,100.03,100.005,100.02,452399281.0
2005-11-17 23:10:00,100.02,100.03,99.985,100.015,207215237.0
2005-11-17 23:15:00,100.025,100.025,99.985,100.003,483732189.0
2005-11-17 23:20:00,100.0,100.019,99.987,99.995,361364946.0
2005-11-17 23:25:00,99.993,100.005,99.95,99.955,178733909.0
2005-11-17 23:30:00,99.96,99.975,99.933,99.955,533288306.0
2005-11-17 23:35:00,99.955,100.005,99.933,99.99,700172023.0
2005-11-17 23:40:00,99.993,100.0,99.97,99.985,307718676.0
2005-11-17 23:45:00,99.972,99.985,99.94,99.985,472647579.0
2005-11-17 23:50:00,99.988,100.085,99.985,100.062,449257595.0
2005-11-17 23:55:00,100.07,100.07,100.005,100.015,293459190.0
2005-11-18 00:00:00,100.01,100.02,100.01,100.012,35035585.0
2005-11-18 00:30:00,100.01,100.115,100.01,100.1,887563579.0
2005-11-18 00:35:00,100.095,100.095,100.035,100.085,454718323.0
2005-11-18 00:40:00,100.08,100.095,100.035,100.06,327043308.0
2005-11-18 00:45:00,100.047,100.08,100.03,100.03,409694812.0
2005-11-18 00:50:00,100.03,100.05,100.001,100.012,519905322.0
2005-11-18 00:55:00,100.012,100.025,100.004,100.005,431656793.0
2005-11-18 01:00:00,100.005,100.025,99.98,99.98,544521162.0
2005-11-18 01:05:00,99.98,100.005,99.973,99.985,418828196.0
2005-11-18 01:10:00,100.0,100.0,99.922,99.935,474131669.0
2005-11-18 01:15:00,99.94,99.975,99.931,99.95,480730718.0
2005-11-18 01:20:00,99.965,99.965,99.923,99.925,496050403.0
2005-11-18 01:25:00,99.925,99.951,99.92,99.92,345969810.0
2005-11-18 01:30:00,99.92,99.938,99.895,99.9,970843318.0
2005-11-18 01:35:00,99.865,99.899,99.855,99.878,632112347.0
2005-11-18 01:40:00,99.867,99.921,99.867,99.903,416443432.0
2005-11-18 01:45:00,99.902,99.915,99.885,99.895,403853150.0
2005-11-18 01:50:00,99.9,99.942,99.89,99.93,343154175.0
2005-11-18 01:55:00,99.945,99.975,99.93,99.975,250447030.0
2005-11-18 02:00:00,99.965,99.989,99.948,99.97,306415371.0
2005-11-18 02:05:00,99.962,99.977,99.918,99.918,429378385.0
2005-11-18 02:10:00,99.915,99.943,99.885,99.922,517206613.0
2005-11-18 02:15:00,99.935,99.985,99.935,99.96,318772373.0
2005-11-18 02:20:00,99.95,99.962,99.865,99.915,718459184.0
2005-11-18 02:25:00,99.915,99.96,99.895,99.9,471552692.0
2005-11-18 02:30:00,99.895,99.91,99.872,99.893,178113971.0
2005-11-18 02:35:00,99.895,99.92,99.87,99.89,347758589.0
2005-11-18 02:40:00,99.893,99.955,99.893,99.955,496563099.0
2005-11-18 02:45:00,99.945,99.977,99.885,99.97,155178931.0
2005-11-18 02:50:00,99.97,100.02,99.963,100.02,447026963.0
2005-11-18 02:55:00,100.035,100.05,100.0,100.02,41038614.0
2005-11-18 03:00:00,100.015,100.026,100.005,100.015,756752340.0
2005-11-18 03:05:00,100.01,100.015,99.975,99.985,233026669.0
2005-11-18 03:10:00,99.98,99.992,99.97,99.985,1092892475.0
2005-11-18 03:15:00,99.98,100.01,99.97,100.005,265107659.0
2005-11-18 03:20:00,99.992,100.005,99.987,99.995,249867417.0
2005-11-18 03:25:00,100.005,100.005,99.915,99.915,159413371.0
2005-11-18 03:30:00,99.96,99.96,99.915,99.915,31382796.0
2005-11-18 03:35:00,99.963,99.982,99.963,99.982,143827398.0
2005-11-18 03:40:00,99.983,100.003,99.945,99.985,154039535.0
2005-11-18 03:45:00,99.995,100.083,99.983,100.067,229502844.0
2005-11-18 03:50:00,100.07,100.085,100.04,100.047,278435056.0
2005-11-18 03:55:00,100.042,100.055,100.01,100.035,897254998.0
2005-11-18 04:00:00,100.03,100.056,100.027,100.04,540793155.0
2005-11-18 04:05:00,100.045,100.05,100.025,100.04,460144485.0
2005-11-18 04:10:00,100.035,100.076,100.013,100.07,268584980.0
2005-11-18 04:15:00,100.07,100.07,100.037,100.055,242781454.0
2005-11-18 04:20:00,100.06,100.065,100.05,100.06,357650185.0
2005-11-18 04:25:00,100.065,100.07,100.035,100.037,337710282.0
2005-11-18 04:30:00,100.04,100.065,100.019,100.025,236612286.0
2005-11-18 04:35:00,100.02,100.045,100.01,100.035,340958723.0
2005-11-18 04:40:00,100.045,100.06,100.025,100.055,406463765.0
2005-11-18 04:45:00,100.037,100.062,99.965,99.983,476710870.0
2005-11-18 04:50:00,99.995,100.1,99.985,100.09,573830192.0
2005-11-18 04:55:00,100.08,100.107,100.05,100.072,435609735.0
2005-11-18 05:00:00,100.075,100.145,100.075,100.13,191941835.0
2005-11-18 05:05:00,100.135,100.142,100.09,100.09,348071729.0
2005-11-18 05:10:00,100.105,100.123,100.063,100.103,394015812.0
2005-11-18 05:15:00,100.103,100.119,100.092,100.11,355202402.0
2005-11-18 05:20:00,100.115,100.125,100.075,100.115,616648012.0
2005-11-18 05:25:00,100.11,100.145,100.103,100.145,333409767.0
2005-11-18 05:30:00,100.15,100.175,100.133,100.16,829246727.0
2005-11-18 05:35:00,100.165,100.165,100.09,100.09,154772634.0
2005-11-18 05:40:00,100.1,100.135,100.085,100.103,193510326.0
2005-11-18 05:45:00,100.103,100.109,100.07,100.08,249224778.0
2005-11-18 05:50:00,100.08,100.087,100.055,100.08,443422002.0
2005-11-18 05:55:00,100.085,100.11,100.065,100.09,354109254.0
2005-11-18 06:00:00,100.083,100.112,100.035,100.112,958602492.0
2005-11-18 06:05:00,100.11,100.151,100.085,100.085,613369152.0
2005-11-18 06:10:00,100.088,100.09,100.05,100.075,376433005.0
2005-11-18 06:15:00,100.075,100.078,100.055,100.065,297583802.0
2005-11-18 06:20:00,100.07,100.07,100.032,100.032,259405802.0
2005-11-18 06:25:00,100.033,100.065,100.015,100.042,970534630.0
2005-11-18 06:30:00,100.055,100.08,100.033,100.08,319403129.0
2005-11-18 06:35:00,100.077,100.113,100.05,100.085,438592376.0
2005-11-18 06:40:00,100.09,100.138,100.09,100.125,729055329.0
2005-11-18 06:45:00,100.105,100.155,100.095,100.13,446049688.0
2005-11-18 06:50:00,100.125,100.125,100.093,100.107,626659541.0
2005-11-18 06:55:00,100.11,100.145,100.075,100.112,351409633.0
2005-11-18 07:00:00,100.112,100.132,100.095,100.1,307077045.0
2005-11-18 07:05:00,100.11,100.11,100.06,100.085,183531440.0
2005-11-18 07:10:00,100.08,100.105,100.03,100.105,642014199.0
2005-11-18 07:15:00,100.1,100.131,100.075,100.102,544585301.0
2005-11-18 07:20:00,100.11,100.125,100.09,100.12,530343935.0
2005-11-18 07:25:00,100.12,100.16,100.075,100.16,538599707.0
2005-11-18 07:30:00,100.165,100.245,100.11,100.205,458397037.0
2005-11-18 07:35:00,100.21,100.235,100.185,100.203,299587629.0
2005-11-18 07:40:00,100.21,100.232,100.175,100.215,304608370.0
2005-11-18 07:45:00,100.223,100.23,100.159,100.205,603228369.0
2005-11-18 07:50:00,100.215,100.22,100.165,100.2,334513244.0
2005-11-18 07:55:00,100.205,100.22,100.18,100.2,863028321.0
2005-11-18 08:00:00,100.185,100.243,100.185,100.243,257459097.0
2005-11-18 08:05:00,100.243,100.26,100.195,100.25,360773605.0
2005-11-18 08:10:00,100.24,100.255,100.22,100.22,512899175.0
2005-11-18 08:15:00,100.217,100.225,100.195,100.215,464368712.0
2005-11-18 08:20:00,100.2,100.215,100.165,100.165,622288368.0
2005-11-18 08:25:00,100.125,100.185,100.125,100.165,225425523.0
2005-11-18 08:30:00,100.165,100.189,100.141,100.18,227184154.0
2005-11-18 08:35:00,100.178,100.215,100.135,100.21,764092900.0
2005-11-18 08:40:00,100.203,100.219,100.157,100.182,252602975.0
2005-11-18 08:45:00,100.185,100.209,100.16,100.195,767872683.0
2005-11-18 08:50:00,100.21,100.21,100.163,100.195,545915117.0
2005-11-18 08:55:00,100.19,100.205,100.155,100.19,690887374.0
2005-11-18 09:00:00,100.195,100.211,100.184,100.2,800837217.0
2005-11-18 09:05:00,100.19,100.212,100.152,100.165,419227024.0
2005-11-18 09:10:00,100.157,100.175,100.12,100.145,486337233.0
2005-11-18 09:15:00,100.15,100.17,100.14,100.14,432993024.0
2005-11-18 09:20:00,100.128,100.244,100.128,100.24,313096765.0
2005-11-18 09:25:00,100.24,100.241,100.211,100.218,373666076.0
2005-11-18 09:30:00,100.22,100.265,100.217,100.242,739165165.0
2005-11-18 09:35:00,100.242,100.262,100.23,100.25,348853162.0
2005-11-18 09:40:00,100.205,100.307,100.205,100.26,366432868.0
2005-11-18 09:45:00,100.265,100.298,100.255,100.283,465357471.0
2005-11-18 09:50:00,100.282,100.347,100.282,100.3,457650546.0
2005-11-18 09:55:00,100.305,100.305,100.255,100.27,773875211.0
2005-11-18 10:00:00,100.275,100.34,100.27,100.32,392200579.0
2005-11-18 10:05:00,100.313,100.33,100.275,100.305,235246392.0
2005-11-18 10:10:00,100.3,100.305,100.26,100.285,493260285.0
2005-11-18 10:15:00,100.28,100.343,100.275,100.3,705585103.0
2005-11-18 10:20:00,100.295,100.34,100.268,100.323,606307906.0
2005-11-18 10:25:00,100.33,100.365,100.312,100.312,408319381.0
2005-11-18 10:30:00,100.32,100.36,100.295,100.31,297345035.0
2005-11-18 10:35:00,100.31,100.31,100.225,100.225,1221882791.0
2005-11-18 10:40:00,100.232,100.32,100.22,100.235,245659260.0
2005-11-18 10:45:00,100.222,100.285,100.193,100.273,426566165.0
2005-11-18 10:50:00,100.275,100.378,100.273,100.362,974728173.0
2005-11-18 10:55:00,100.36,100.385,100.26,100.28,540253089.0
2005-11-18 11:00:00,100.28,100.303,100.24,100.29,490056998.0
2005-11-18 11:05:00,100.295,100.325,100.285,100.305,272052274.0
2005-11-18 11:10:00,100.32,100.335,100.29,100.315,737075063.0
2005-11-18 11:15:00,100.313,100.343,100.296,100.303,627915765.0
2005-11-18 11:20:00,100.295,100.361,100.29,100.305,539386379.0
2005-11-18 11:25:00,100.31,100.35,100.31,100.33,395196608.0
2005-11-18 11:30:00,100.327,100.327,100.225,100.225,483331728.0
2005-11-18 11:35:00,100.22,100.269,100.21,100.268,397356196.0
2005-11-18 11:40:00,100.27,100.335,100.27,100.33,416241781.0
2005-11-18 11:45:00,100.32,100.34,100.245,100.3,399076995.0
2005-11-18 11:50:00,100.305,100.325,100.275,100.305,543051486.0
2005-11-18 11:55:00,100.265,100.34,100.265,100.305,345956447.0
2005-11-18 12:00:00,100.295,100.295,100.24,100.25,363904347.0
2005-11-18 12:05:00,100.255,100.255,100.195,100.195,308182498.0
2005-11-18 12:10:00,100.21,100.222,100.175,100.205,312743337.0
2005-11-18 12:15:00,100.205,100.265,100.205,100.235,297956434.0
2005-11-18 12:20:00,100.23,100.24,100.181,100.205,1321752559.0
2005-11-18 12:25:00,100.203,100.22,100.167,100.185,1387175383.0
2005-11-18 12:30:00,100.175,100.201,100.13,100.135,581958326.0
2005-11-18 12:35:00,100.145,100.159,100.12,100.133,797881282.0
2005-11-18 12:40:00,100.13,100.13,100.057,100.115,223310777.0
2005-11-18 12:45:00,100.1,100.135,100.092,100.098,1216128404.0
2005-11-18 12:50:00,100.1,100.11,100.078,100.093,615804207.0
2005-11-18 12:55:00,100.093,100.12,100.077,100.11,709292733.0
2005-11-18 13:00:00,100.11,100.125,100.08,100.093,167005725.0
2005-11-18 13:05:00,100.1,100.116,100.063,100.107,167967644.0
2005-11-18 13:10:00,100.105,100.155,100.09,100.155,651052477.0
2005-11-18 13:15:00,100.155,100.188,100.105,100.137,509365359.0
2005-11-18 13:20:00,100.145,100.195,100.129,100.195,584006151.0
2005-11-18 13:25:00,100.18,100.268,100.166,100.262,454258800.0
2005-11-18 13:30:00,100.27,100.27,100.245,100.253,322270882.0
2005-11-18 13:35:00,100.26,100.275,100.235,100.255,384292588.0
2005-11-18 13:40:00,100.252,100.28,100.225,100.245,292804598.0
2005-11-18 13:45:00,100.242,100.275,100.215,100.215,573968581.0
2005-11-18 13:50:00,100.22,100.245,100.2,100.235,766398551.0
2005-11-18 13:55:00,100.228,100.3,100.228,100.26,1723492487.0
2005-11-18 14:00:00,100.252,100.313,100.225,100.285,455290661.0
2005-11-18 14:05:00,100.28,100.305,100.245,100.305,356799720.0
2005-11-18 14:10:00,100.305,100.324,100.29,100.313,323586162.0
2005-11-18 14:15:00,100.32,100.335,100.269,100.315,400629231.0
2005-11-18 14:20:00,100.305,100.306,100.266,100.27,466443329.0
2005-11-18 14:25:00,100.275,100.335,100.273,100.32,338091879.0
2005-11-18 14:30:00,100.33,100.393,100.33,100.345,417046951.0
2005-11-18 14:35:00,100.345,100.345,100.294,100.295,995124575.0
2005-11-18 14:40:00,100.3,100.312,100.255,100.27,456621475.0
2005-11-18 14:45:00,100.27,100.283,100.217,100.283,398705566.0
2005-11-18 14:50:00,100.275,100.285,100.2,100.2,626265619.0
2005-11-18 14:55:00,100.21,100.26,100.21,100.22,469065388.0
2005-11-18 15:00:00,100.22,100.232,100.185,100.23,684097302.0
2005-11-18 15:05:00,100.223,100.24,100.183,100.205,246762509.0
2005-11-18 15:10:00,100.215,100.25,100.18,100.22,1516979009.0
2005-11-18 15:15:00,100.23,100.292,100.2,100.26,1327461212.0
2005-11-18 15:20:00,100.253,100.295,100.235,100.255,552973443.0
2005-11-18 15:25:00,100.26,100.281,100.215,100.225,313921879.0
2005-11-18 15:30:00,100.22,100.261,100.202,100.25,857081807.0
2005-11-18 15:35:00,100.245,100.295,100.225,100.283,545084339.0
2005-11-18 15:40:00,100.29,100.29,100.235,100.24,411473590.0
2005-11-18 15:45:00,100.243,100.308,100.23,100.28,653480027.0
2005-11-18 15:50:00,100.273,100.32,100.18,100.3,433904941.0
2005-11-18 15:55:00,100.29,100.3,100.235,100.295,632562751.0
2005-11-18 16:00:00,100.293,100.32,100.205,100.302,381421771.0
2005-11-18 16:05:00,100.31,100.342,100.215,100.255,1020133188.0
2005-11-18 16:10:00,100.255,100.275,100.213,100.24,492056119.0
2005-11-18 16:15:00,100.245,100.285,100.19,100.26,426339079.0
2005-11-18 16:20:00,100.26,100.305,100.19,100.24,569564191.0
2005-11-18 16:25:00,100.233,100.27,100.193,100.25,386024382.0
2005-11-18 16:30:00,100.245,100.25,100.097,100.145,748871767.0
2005-11-18 16:35:00,100.14,100.17,100.087,100.155,1011633180.0
2005-11-18 16:40:00,100.165,100.175,100.073,100.073,785819879.0
2005-11-18 16:45:00,100.065,100.122,100.033,100.105,398887277.0
2005-11-18 16:50:00,100.11,100.155,100.09,100.125,343177348.0
2005-11-18 16:55:00,100.135,100.2,100.128,100.182,342336103.0
2005-11-18 17:00:00,100.19,100.255,100.165,100.22,330712393.0
2005-11-18 17:05:00,100.215,100.238,100.18,100.205,477863722.0
2005-11-18 17:10:00,100.21,100.29,100.165,100.165,655972434.0
2005-11-18 17:15:00,100.185,100.215,100.015,100.085,413622713.0
2005-11-18 17:20:00,100.095,100.12,100.05,100.12,488791116.0
2005-11-18 17:25:00,100.11,100.12,100.008,100.055,713615805.0
2005-11-18 17:30:00,100.053,100.07,99.965,100.005,351809418.0
2005-11-18 17:35:00,100.0,100.02,99.907,99.985,619563566.0
2005-11-18 17:40:00,100.005,100.043,99.98,100.005,603396178.0
2005-11-18 17:45:00,100.008,100.098,100.0,100.055,384598851.0
2005-11-18 17:50:00,100.055,100.105,100.03,100.09,552226836.0
2005-11-18 17:55:00,100.08,100.155,100.06,100.135,632355786.0
2005-11-18 18:00:00,100.13,100.16,100.075,100.16,355507294.0
2005-11-18 18:05:00,100.165,100.23,100.132,100.195,499861612.0
2005-11-18 18:10:00,100.2,100.235,100.155,100.185,749466853.0
2005-11-18 18:15:00,100.19,100.222,100.15,100.19,341766853.0
2005-11-18 18:20:00,100.19,100.245,100.17,100.22,556873959.0
2005-11-18 18:25:00,100.213,100.305,100.213,100.25,457786136.0
2005-11-18 18:30:00,100.245,100.256,100.18,100.18,637188697.0
2005-11-18 18:35:00,100.19,100.22,100.147,100.147,431882655.0
2005-11-18 18:40:00,100.105,100.155,100.075,100.13,730145612.0
2005-11-18 18:45:00,100.13,100.195,100.095,100.195,428207764.0
2005-11-18 18:50:00,100.193,100.26,100.17,100.26,364025094.0
2005-11-18 18:55:00,100.27,100.27,100.075,100.08,261708120.0
2005-11-18 19:00:00,100.085,100.215,100.072,100.188,303042023.0
2005-11-18 19:05:00,100.18,100.19,100.128,100.147,724146038.0
2005-11-18 19:10:00,100.143,100.155,100.084,100.13,728484218.0
2005-11-18 19:15:00,100.125,100.177,100.12,100.16,822008711.0
2005-11-18 19:20:00,100.157,100.165,100.095,100.13,371089827.0
2005-11-18 19:25:00,100.123,100.15,100.07,100.095,776219162.0
2005-11-18 19:30:00,100.095,100.173,100.08,100.13,449313911.0
2005-11-18 19:35:00,100.13,100.163,100.067,100.163,636665071.0
2005-11-18 19:40:00,100.15,100.215,100.144,100.202,576463865.0
2005-11-18 19:45:00,100.21,100.21,100.135,100.185,478241597.0
2005-11-18 19:50:00,100.175,100.245,100.162,100.212,503463255.0
2005-11-18 19:55:00,100.207,100.275,100.175,100.175,297960125.0
2005-11-18 20:00:00,100.165,100.185,100.145,100.155,808438314.0
2005-11-18 20:05:00,100.153,100.153,100.109,100.12,327840420.0
2005-11-18 20:10:00,100.11,100.125,100.066,100.11,870816082.0
2005-11-18 20:15:00,100.1,100.13,100.068,100.105,160752555.0
2005-11-18 20:20:00,100.103,100.103,100.013,100.05,755482530.0
2005-11-18 20:25:00,100.06,100.085,100.035,100.08,368031775.0
2005-11-18 20:30:00,100.085,100.13,100.085,100.125,1325538083.0
2005-11-18 20:35:00,100.12,100.15,100.105,100.145,370983736.0
2005-11-18 20:40:00,100.14,100.161,100.125,100.14,511179874.0
2005-11-18 20:45:00,100.14,100.163,100.125,100.15,551715373.0
2005-11-18 20:50:00,100.143,100.175,100.14,100.152,625640353.0
2005-11-18 20:55:00,100.15,100.165,100.125,100.13,289292407.0
2005-11-18 21:00:00,100.133,100.175,100.08,100.155,274413086.0
2005-11-18 21:05:00,100.16,100.165,100.07,100.09,856800622.0
2005-11-18 21:10:00,100.085,100.098,100.052,100.053,477651025.0
2005-11-18 21:15:00,100.057,100.1,100.057,100.065,335659966.0
2005-11-18 21:20:00,100.065,100.085,100.025,100.062,424115187.0
2005-11-18 21:25:00,100.07,100.085,100.035,100.072,409970978.0
2005-11-18 21:30:00,100.085,100.14,100.077,100.125,319407892.0
2005-11-18 21:35:00,100.125,100.13,100.076,100.09,366598128.0
2005-11-18 21:40:00,100.085,100.125,100.07,100.077,346270530.0
2005-11-18 21:45:00,100.08,100.09,100.022,100.035,405043345.0
2005-11-18 21:50:00,100.023,100.04,100.02,100.04,586043702.0
2005-11-18 21:55:00,100.035,100.065,100.0,100.045,744225367.0
2005-11-18 22:00:00,100.045,100.068,100.04,100.065,257098859.0
2005-11-18 22:05:00,100.05,100.065,100.023,100.04,333292139.0
2005-11-18 22:10:00,100.035,100.055,99.997,100.002,407448376.0
2005-11-18 22:15:00,100.003,100.025,99.992,100.007,396744358.0
2005-11-18 22:20:00,100.018,100.028,99.975,99.975,592253469.0
2005-11-18 22:25:00,100.01,100.047,100.01,100.04,966829761.0
2005-11-18 22:30:00,100.04,100.065,100.035,100.065,338066801.0
2005-11-18 22:35:00,100.065,100.087,100.05,100.085,495798323.0
2005-11-18 22:40:00,100.07,100.105,100.062,100.08,491865538.0
2005-11-18 22:45:00,100.075,100.115,100.058,100.07,489317965.0
2005-11-18 22:50:00,100.055,100.117,100.052,100.09,415081986.0
2005-11-18 22:55:00,100.09,100.09,100.048,100.065,526601693.0
2005-11-18 23:00:00,100.065,100.085,100.042,100.042,426532234.0
2005-11-18 23:05:00,100.042,100.11,100.013,100.11,520125681.0
2005-11-18 23:10:00,100.11,100.195,100.073,100.157,396778789.0
2005-11-18 23:15:00,100.17,100.17,100.08,100.12,331275014.0
2005-11-18 23:20:00,100.125,100.135,100.082,100.085,470481133.0
2005-11-18 23:25:00,100.09,100.125,100.08,100.11,883385991.0
2005-11-18 23:30:00,100.112,100.125,100.077,100.11,454572711.0
2005-11-18 23:35:00,100.11,100.136,100.095,100.112,521560869.0
2005-11-18 23:40:00,100.107,100.165,100.107,100.145,703974436.0
2005-11-18 23:45:00,100.127,100.145,100.105,100.135,839878904.0
2005-11-18 23:50:00,100.135,100.175,100.125,100.155,708080516.0
2005-11-18 23:55:00,100.16,100.182,100.115,100.15,1378838963.0
2005-11-21 00:00:00,100.155,100.235,100.15,100.22,400006436.0
2005-11-21 00:05:00,100.225,100.275,100.222,100.26,320074649.0
2005-11-21 00:10:00,100.247,100.26,100.23,100.23,187847228.0
2005-11-21 00:15:00,100.227,100.275,100.227,100.26,238936274.0
2005-11-21 00:20:00,100.253,100.265,100.23,100.235,140471528.0
2005-11-21 00:25:00,100.235,100.255,100.23,100.243,63190310.0
2005-11-21 00:30:00,100.25,100.255,100.22,100.22,92033803.0
2005-11-21 00:35:00,100.215,100.225,100.21,100.215,203854856.0
2005-11-21 00:40:00,100.21,100.225,100.21,100.213,48108290.0
2005-11-21 00:45:00,100.22,100.225,100.175,100.225,19138129.0
2005-11-21 00:50:00,100.207,100.225,100.207,100.215,145611251.0
2005-11-21 00:55:00,100.22,100.225,100.205,100.225,225784549.0
2005-11-21 01:00:00,100.213,100.235,100.205,100.212,297572921.0
2005-11-21 01:10:00,100.21,100.235,100.202,100.225,1056865636.0
2005-11-21 01:15:00,100.23,100.245,100.185,100.215,454259032.0
2005-11-21 01:20:00,100.175,100.23,100.175,100.217,488287635.0
2005-11-21 01:25:00,100.215,100.22,100.14,100.175,224675884.0
2005-11-21 01:30:00,100.17,100.17,100.11,100.145,168363753.0
2005-11-21 01:35:00,100.135,100.155,100.13,100.133,295338841.0
2005-11-21 01:40:00,100.132,100.145,100.095,100.095,362813023.0
2005-11-21 01:45:00,100.135,100.145,100.125,100.133,116749936.0
2005-11-21 01:50:00,100.14,100.235,100.129,100.235,263518412.0
2005-11-21 01:55:00,100.245,100.245,100.193,100.22,326134093.0
2005-11-21 02:00:00,100.22,100.237,100.212,100.235,348957226.0
2005-11-21 02:05:00,100.22,100.233,100.172,100.19,254571447.0
2005-11-21 02:10:00,100.183,100.195,100.159,100.185,117151579.0
2005-11-21 02:15:00,100.145,100.222,100.145,100.222,342627592.0
2005-11-21 02:20:00,100.223,100.24,100.165,100.205,292448505.0
2005-11-21 02:25:00,100.215,100.24,100.202,100.21,158088823.0
2005-11-21 02:30:00,100.215,100.216,100.165,100.215,220193426.0
2005-11-21 02:35:00,100.217,100.255,100.205,100.205,487238981.0
2005-11-21 02:40:00,100.245,100.27,100.202,100.25,454810264.0
2005-11-21 02:45:00,100.245,100.255,100.17,100.17,1045585303.0
2005-11-21 02:50:00,100.175,100.23,100.15,100.23,471334343.0
2005-11-21 02:55:00,100.23,100.265,100.153,100.163,353459761.0
2005-11-21 03:00:00,100.175,100.175,100.118,100.16,230545427.0
2005-11-21 03:05:00,100.155,100.165,100.145,100.147,135588220.0
2005-11-21 03:10:00,100.165,100.165,100.105,100.15,19594730.0
2005-11-21 03:15:00,100.143,100.155,100.14,100.14,50331354.0
2005-11-21 03:20:00,100.145,100.165,100.125,100.125,201471481.0
2005-11-21 03:25:00,100.13,100.14,100.102,100.14,92998207.0
2005-11-21 03:30:00,100.133,100.16,100.11,100.125,63681378.0
2005-11-21 03:35:00,100.125,100.155,100.125,100.133,141629367.0
2005-11-21 03:40:00,100.14,100.2,100.115,100.177,249513089.0
2005-11-21 03:45:00,100.18,100.207,100.166,100.187,185043474.0
2005-11-21 03:50:00,100.2,100.22,100.135,100.195,303116415.0
2005-11-21 03:55:00,100.19,100.23,100.165,100.215,426339943.0
2005-11-21 04:00:00,100.21,100.225,100.175,100.21,1400588541.0
2005-11-21 04:05:00,100.205,100.225,100.165,100.175,739358498.0
2005-11-21 04:10:00,100.175,100.208,100.162,100.187,880540213.0
2005-11-21 04:15:00,100.205,100.205,100.17,100.187,712042498.0
2005-11-21 04:20:00,100.192,100.215,100.185,100.21,545642984.0
2005-11-21 04:25:00,100.21,100.227,100.185,100.212,454584994.0
2005-11-21 04:30:00,100.21,100.231,100.2,100.2,841161724.0
2005-11-21 04:35:00,100.195,100.205,100.155,100.195,464239979.0
2005-11-21 04:40:00,100.19,100.203,100.155,100.18,338511299.0
2005-11-21 04:45:00,100.167,100.202,100.167,100.2,388879871.0
2005-11-21 04:50:00,100.19,100.213,100.155,100.202,540647262.0
2005-11-21 04:55:00,100.202,100.215,100.184,100.195,429955805.0
2005-11-21 05:00:00,100.195,100.202,100.165,100.18,522565605.0
2005-11-21 05:05:00,100.18,100.196,100.155,100.165,413434398.0
2005-11-21 05:10:00,100.18,100.181,100.125,100.145,502428381.0
2005-11-21 05:15:00,100.15,100.165,100.135,100.14,473687490.0
2005-11-21 05:20:00,100.155,100.165,100.133,100.135,513429051.0
2005-11-21 05:25:00,100.135,100.165,100.13,100.13,323174001.0
2005-11-21 05:30:00,100.13,100.145,100.125,100.13,931232514.0
2005-11-21 05:35:00,100.095,100.145,100.095,100.138,607755854.0
2005-11-21 05:40:00,100.127,100.16,100.115,100.143,386928033.0
2005-11-21 05:45:00,100.142,100.155,100.137,100.145,366743641.0
2005-11-21 05:50:00,100.15,100.155,100.135,100.14,330948076.0
2005-11-21 05:55:00,100.155,100.185,100.149,100.185,270255498.0
2005-11-21 06:00:00,100.172,100.205,100.15,100.195,618394182.0
2005-11-21 06:05:00,100.2,100.2,100.18,100.193,579098907.0
2005-11-21 06:10:00,100.205,100.223,100.19,100.2,385982975.0
2005-11-21 06:15:00,100.197,100.21,100.18,100.185,349634209.0
2005-11-21 06:20:00,100.19,100.201,100.145,100.175,361665284.0
2005-11-21 06:25:00,100.175,100.235,100.135,100.235,329315610.0
2005-11-21 06:30:00,100.222,100.245,100.185,100.23,405459186.0
2005-11-21 06:35:00,100.222,100.265,100.195,100.225,423625461.0
2005-11-21 06:40:00,100.225,100.241,100.22,100.227,357556031.0
2005-11-21 06:45:00,100.223,100.248,100.215,100.235,471646673.0
2005-11-21 06:50:00,100.24,100.25,100.213,100.23,887974932.0
2005-11-21 06:55:00,100.225,100.264,100.205,100.253,264055152.0
2005-11-21 07:00:00,100.25,100.285,100.25,100.26,282206771.0
2005-11-21 07:05:00,100.262,100.27,100.233,100.233,594052167.0
2005-11-21 07:10:00,100.24,100.245,100.215,100.22,543896670.0
2005-11-21 07:15:00,100.22,100.242,100.215,100.23,510157929.0
2005-11-21 07:20:00,100.235,100.235,100.215,100.22,363178384.0
2005-11-21 07:25:00,100.225,100.238,100.185,100.225,1353586959.0
2005-11-21 07:30:00,100.22,100.244,100.21,100.23,356108417.0
2005-11-21 07:35:00,100.22,100.255,100.205,100.243,731154205.0
2005-11-21 07:40:00,100.245,100.272,100.213,100.26,169453256.0
2005-11-21 07:45:00,100.27,100.28,100.225,100.26,865976165.0
2005-11-21 07:50:00,100.27,100.275,100.22,100.253,335314304.0
2005-11-21 07:55:00,100.255,100.255,100.22,100.235,812430338.0
2005-11-21 08:00:00,100.245,100.265,100.235,100.237,296985459.0
2005-11-21 08:05:00,100.242,100.285,100.235,100.285,500719945.0
2005-11-21 08:10:00,100.295,100.305,100.24,100.28,467883159.0
2005-11-21 08:15:00,100.272,100.33,100.27,100.3,559156744.0
2005-11-21 08:20:00,100.313,100.316,100.251,100.28,651544579.0
2005-11-21 08:25:00,100.28,100.28,100.25,100.255,455441943.0
2005-11-21 08:30:00,100.255,100.275,100.235,100.243,802116858.0
2005-11-21 08:35:00,100.25,100.255,100.222,100.237,376076184.0
2005-11-21 08:40:00,100.24,100.26,100.21,100.225,800268200.0
2005-11-21 08:45:00,100.23,100.242,100.185,100.203,716931003.0
2005-11-21 08:50:00,100.207,100.235,100.197,100.2,741814300.0
2005-11-21 08:55:00,100.208,100.21,100.178,100.185,308497701.0
2005-11-21 09:00:00,100.18,100.201,100.163,100.18,259846080.0
2005-11-21 09:05:00,100.17,100.215,100.17,100.213,364341539.0
2005-11-21 09:10:00,100.215,100.225,100.188,100.21,430854020.0
2005-11-21 09:15:00,100.21,100.26,100.175,100.195,696477608.0
2005-11-21 09:20:00,100.237,100.255,100.195,100.25,430748519.0
2005-11-21 09:25:00,100.24,100.275,100.195,100.215,629232811.0
2005-11-21 09:30:00,100.22,100.243,100.201,100.233,444065241.0
2005-11-21 09:35:00,100.24,100.245,100.165,100.2,543026563.0
2005-11-21 09:40:00,100.2,100.215,100.184,100.2,331576414.0
2005-11-21 09:45:00,100.195,100.24,100.18,100.22,746766887.0
2005-11-21 09:50:00,100.215,100.27,100.202,100.225,513304481.0
2005-11-21 09:55:00,100.22,100.235,100.185,100.2,360876289.0
2005-11-21 10:00:00,100.205,100.26,100.197,100.25,631265554.0
2005-11-21 10:05:00,100.26,100.352,100.248,100.335,522716766.0
2005-11-21 10:10:00,100.335,100.335,100.278,100.278,390975353.0
2005-11-21 10:15:00,100.275,100.283,100.23,100.275,626404302.0
2005-11-21 10:20:00,100.255,100.267,100.135,100.18,618829684.0
2005-11-21 10:25:00,100.185,100.205,100.115,100.153,352270937.0
2005-11-21 10:30:00,100.155,100.19,100.103,100.12,753043583.0
2005-11-21 10:35:00,100.13,100.13,100.06,100.095,473615121.0
2005-11-21 10:40:00,100.085,100.09,100.0,100.085,419796826.0
2005-11-21 10:45:00,100.075,100.1,100.05,100.1,638054137.0
2005-11-21 10:50:00,100.095,100.135,100.08,100.1,479783310.0
2005-11-21 10:55:00,100.1,100.105,100.055,100.09,346373196.0
2005-11-21 11:00:00,100.082,100.082,99.995,100.055,350921354.0
2005-11-21 11:05:00,100.05,100.065,99.937,100.0,336731827.0
2005-11-21 11:10:00,99.995,100.036,99.99,100.015,393321230.0
2005-11-21 11:15:00,100.023,100.045,99.88,99.895,802007467.0
2005-11-21 11:20:00,99.885,99.94,99.865,99.94,1017970448.0
2005-11-21 11:25:00,99.945,99.98,99.904,99.975,756031923.0
2005-11-21 11:30:00,99.98,100.025,99.95,100.013,383987291.0
2005-11-21 11:35:00,100.02,100.09,100.0,100.08,581359044.0
2005-11-21 11:40:00,100.08,100.08,100.018,100.065,442226561.0
2005-11-21 11:45:00,100.06,100.095,100.043,100.075,473176664.0
2005-11-21 11:50:00,100.075,100.075,99.96,99.96,1014821528.0
2005-11-21 11:55:00,99.952,99.965,99.852,99.903,387868157.0
2005-11-21 12:00:00,99.905,99.935,99.872,99.92,651422797.0
2005-11-21 12:05:00,99.93,100.0,99.915,99.993,447079517.0
2005-11-21 12:10:00,100.0,100.0,99.95,99.993,685037547.0
2005-11-21 12:15:00,99.99,99.999,99.965,99.97,420934388.0
2005-11-21 12:20:00,99.963,100.025,99.936,99.995,527636093.0
2005-11-21 12:25:00,100.0,100.036,99.985,100.03,853923724.0
2005-11-21 12:30:00,100.035,100.075,100.027,100.03,326053858.0
2005-11-21 12:35:00,100.025,100.073,100.025,100.043,524267275.0
2005-11-21 12:40:00,100.05,100.061,100.0,100.02,1372761626.0
2005-11-21 12:45:00,100.01,100.045,100.0,100.045,1541263024.0
2005-11-21 12:50:00,100.035,100.09,100.035,100.043,261303861.0
2005-11-21 12:55:00,100.05,100.06,99.975,100.01,639568840.0
2005-11-21 13:00:00,100.01,100.055,99.99,100.03,469651177.0
2005-11-21 13:05:00,100.02,100.035,99.975,100.015,651669151.0
2005-11-21 13:10:00,100.023,100.023,99.97,100.0,414703884.0
2005-11-21 13:15:00,100.0,100.04,99.995,100.04,451606512.0
2005-11-21 13:20:00,100.035,100.05,100.025,100.035,1044884612.0
2005-11-21 13:25:00,100.035,100.06,100.03,100.04,402947961.0
2005-11-21 13:30:00,100.03,100.055,100.0,100.045,331113016.0
2005-11-21 13:35:00,100.04,100.048,100.01,100.025,461499711.0
2005-11-21 13:40:00,100.035,100.091,100.031,100.09,391344623.0
2005-11-21 13:45:00,100.083,100.093,100.055,100.085,315225116.0
2005-11-21 13:50:00,100.085,100.105,100.035,100.06,371816536.0
2005-11-21 13:55:00,100.065,100.095,100.035,100.042,467070945.0
2005-11-21 14:00:00,100.05,100.065,100.025,100.048,1626936220.0
2005-11-21 14:05:00,100.055,100.055,100.016,100.02,729192759.0
2005-11-21 14:10:00,100.015,100.015,99.937,99.952,561633487.0
2005-11-21 14:15:00,99.955,99.955,99.862,99.892,305592882.0
2005-11-21 14:20:00,99.895,99.96,99.89,99.93,396555968.0
2005-11-21 14:25:00,99.923,99.959,99.909,99.95,333779076.0
2005-11-21 14:30:00,99.942,99.985,99.91,99.94,452153268.0
2005-11-21 14:35:00,99.955,99.97,99.938,99.955,602037892.0
2005-11-21 14:40:00,99.947,99.98,99.91,99.975,482079405.0
2005-11-21 14:45:00,99.975,99.98,99.932,99.963,693553246.0
2005-11-21 14:50:00,99.967,99.97,99.93,99.94,165242740.0
2005-11-21 14:55:00,99.933,99.945,99.905,99.91,158779084.0
2005-11-21 15:00:00,99.91,99.911,99.835,99.843,691926364.0
2005-11-21 15:05:00,99.843,99.862,99.79,99.81,607154262.0
2005-11-21 15:10:00,99.808,99.827,99.797,99.81,1267379048.0
2005-11-21 15:15:00,99.825,99.9,99.752,99.9,232204244.0
2005-11-21 15:20:00,99.903,99.96,99.895,99.945,810288930.0
2005-11-21 15:25:00,99.935,99.975,99.895,99.895,550881109.0
2005-11-21 15:30:00,99.905,100.04,99.905,100.033,1353443699.0
2005-11-21 15:35:00,100.035,100.067,100.015,100.05,1259044776.0
2005-11-21 15:40:00,100.055,100.095,100.015,100.095,292484728.0
2005-11-21 15:45:00,100.095,100.165,100.08,100.15,312814901.0
2005-11-21 15:50:00,100.135,100.135,100.075,100.125,308867821.0
2005-11-21 15:55:00,100.12,100.285,100.12,100.215,353641521.0
2005-11-21 16:00:00,100.225,100.293,100.18,100.225,341542017.0
2005-11-21 16:05:00,100.265,100.265,100.153,100.175,547859915.0
2005-11-21 16:10:00,100.17,100.196,100.12,100.15,398155492.0
2005-11-21 16:15:00,100.16,100.25,100.16,100.19,430710175.0
2005-11-21 16:20:00,100.188,100.235,100.16,100.21,379427941.0
2005-11-21 16:25:00,100.215,100.235,100.115,100.227,468841110.0
2005-11-21 16:30:00,100.23,100.307,100.203,100.3,405850047.0
2005-11-21 16:35:00,100.295,100.31,100.215,100.255,566636806.0
2005-11-21 16:40:00,100.263,100.29,100.193,100.193,614445223.0
2005-11-21 16:45:00,100.195,100.31,100.195,100.31,714706557.0
2005-11-21 16:50:00,100.295,100.35,100.28,100.305,279296386.0
2005-11-21 16:55:00,100.3,100.325,100.267,100.27,496170113.0
2005-11-21 17:00:00,100.27,100.33,100.241,100.3,572583004.0
2005-11-21 17:05:00,100.302,100.327,100.175,100.225,923075001.0
2005-11-21 17:10:00,100.223,100.335,100.188,100.302,422862824.0
2005-11-21 17:15:00,100.315,100.385,100.273,100.282,256976589.0
2005-11-21 17:20:00,100.285,100.32,100.2,100.2,1150164409.0
2005-11-21 17:25:00,100.2,100.31,100.2,100.27,295841154.0
2005-11-21 17:30:00,100.262,100.278,100.222,100.25,415885982.0
2005-11-21 17:35:00,100.233,100.363,100.182,100.335,570791759.0
2005-11-21 17:40:00,100.34,100.355,100.275,100.32,729464892.0
2005-11-21 17:45:00,100.325,100.365,100.28,100.32,501869442.0
2005-11-21 17:50:00,100.325,100.333,100.239,100.293,240418580.0
2005-11-21 17:55:00,100.3,100.321,100.195,100.295,384560029.0
2005-11-21 18:00:00,100.29,100.35,100.275,100.315,772812898.0
2005-11-21 18:05:00,100.31,100.392,100.282,100.392,449896104.0
2005-11-21 18:10:00,100.393,100.485,100.388,100.475,433509892.0
2005-11-21 18:15:00,100.47,100.72,100.47,100.575,366579019.0
2005-11-21 18:20:00,100.62,100.648,100.56,100.602,339888332.0
2005-11-21 18:25:00,100.602,100.62,100.539,100.62,714170113.0
2005-11-21 18:30:00,100.618,100.65,100.593,100.63,365424043.0
2005-11-21 18:35:00,100.63,100.66,100.552,100.568,313643430.0
2005-11-21 18:40:00,100.58,100.65,100.553,100.65,422939844.0
2005-11-21 18:45:00,100.645,100.661,100.603,100.637,513156269.0
2005-11-21 18:50:00,100.645,100.708,100.632,100.69,395812306.0
2005-11-21 18:55:00,100.7,100.713,100.65,100.685,788097911.0
2005-11-21 19:00:00,100.68,100.745,100.663,100.73,718142310.0
2005-11-21 19:05:00,100.735,100.76,100.66,100.73,540098051.0
2005-11-21 19:10:00,100.705,100.765,100.705,100.715,800153256.0
2005-11-21 19:15:00,100.712,100.73,100.637,100.643,267391842.0
2005-11-21 19:20:00,100.65,100.675,100.565,100.658,770400788.0
2005-11-21 19:25:00,100.66,100.681,100.612,100.645,221564535.0
2005-11-21 19:30:00,100.645,100.677,100.605,100.605,216180070.0
2005-11-21 19:35:00,100.645,100.676,100.642,100.67,623173900.0
2005-11-21 19:40:00,100.685,100.685,100.632,100.657,442054588.0
2005-11-21 19:45:00,100.66,100.667,100.635,100.65,508413695.0
2005-11-21 19:50:00,100.66,100.734,100.655,100.733,386607846.0
2005-11-21 19:55:00,100.733,100.782,100.73,100.735,248616724.0
2005-11-21 20:00:00,100.75,100.75,100.673,100.695,901262086.0
2005-11-21 20:05:00,100.68,100.68,100.645,100.665,355155202.0
2005-11-21 20:10:00,100.655,100.678,100.619,100.633,598572883.0
2005-11-21 20:15:00,100.625,100.645,100.575,100.62,312368981.0
2005-11-21 20:20:00,100.613,100.65,100.61,100.62,299375332.0
2005-11-21 20:25:00,100.615,100.67,100.58,100.615,469624532.0
2005-11-21 20:30:00,100.61,100.62,100.575,100.62,529614971.0
2005-11-21 20:35:00,100.62,100.637,100.605,100.62,500462393.0
2005-11-21 20:40:00,100.612,100.645,100.595,100.64,531807189.0
2005-11-21 20:45:00,100.645,100.657,100.63,100.64,678482526.0
2005-11-21 20:50:00,100.645,100.645,100.625,100.64,176689904.0
2005-11-21 20:55:00,100.63,100.64,100.61,100.632,297919200.0
2005-11-21 21:00:00,100.632,100.632,100.587,100.59,341976088.0
2005-11-21 21:05:00,100.587,100.605,100.565,100.575,610799417.0
2005-11-21 21:10:00,100.58,100.595,100.537,100.555,449929320.0
2005-11-21 21:15:00,100.575,100.575,100.535,100.54,696942748.0
2005-11-21 21:20:00,100.535,100.561,100.53,100.557,453960793.0
2005-11-21 21:25:00,100.56,100.595,100.535,100.595,310784618.0
2005-11-21 21:30:00,100.582,100.625,100.515,100.543,960158528.0
2005-11-21 21:35:00,100.542,100.556,100.5,100.51,257008771.0
2005-11-21 21:40:00,100.505,100.527,100.445,100.445,294066952.0
2005-11-21 21:45:00,100.445,100.514,100.445,100.488,369880118.0
2005-11-21 21:50:00,100.465,100.466,100.425,100.43,619807750.0
2005-11-21 21:55:00,100.432,100.5,100.425,100.443,933168023.0
2005-11-21 22:00:00,100.45,100.527,100.45,100.515,353830194.0
2005-11-21 22:05:00,100.51,100.515,100.489,100.49,429131581.0
2005-11-21 22:10:00,100.49,100.51,100.447,100.473,262920769.0
2005-11-21 22:15:00,100.473,100.54,100.435,100.54,192976329.0
2005-11-21 22:20:00,100.53,100.54,100.498,100.535,165234512.0
2005-11-21 22:25:00,100.53,100.583,100.53,100.58,817876911.0
2005-11-21 22:30:00,100.575,100.585,100.53,100.53,339845091.0
2005-11-21 22:35:00,100.535,100.55,100.495,100.525,586647143.0
2005-11-21 22:40:00,100.52,100.535,100.495,100.503,347266790.0
2005-11-21 22:45:00,100.503,100.515,100.446,100.515,408573894.0
2005-11-21 22:50:00,100.5,100.53,100.495,100.505,369742963.0
2005-11-21 22:55:00,100.5,100.52,100.483,100.485,184480582.0
2005-11-21 23:00:00,100.482,100.516,100.465,100.51,420360403.0
2005-11-21 23:05:00,100.52,100.535,100.495,100.515,542714314.0
2005-11-21 23:10:00,100.503,100.535,100.485,100.517,447312128.0
2005-11-21 23:15:00,100.535,100.535,100.515,100.525,418995103.0
2005-11-21 23:20:00,100.525,100.539,100.52,100.53,326800027.0
2005-11-21 23:25:00,100.535,100.565,100.523,100.56,228870832.0
2005-11-21 23:30:00,100.557,100.603,100.55,100.595,331189909.0
2005-11-21 23:35:00,100.59,100.605,100.57,100.59,335790076.0
2005-11-21 23:40:00,100.585,100.615,100.564,100.61,254796771.0
2005-11-21 23:45:00,100.61,100.64,100.573,100.615,274191298.0
2005-11-21 23:50:00,100.62,100.656,100.605,100.655,456019319.0
2005-11-21 23:55:00,100.65,100.665,100.63,100.64,526362253.0
2005-11-22 00:00:00,100.645,100.645,100.635,100.64,16243242.0
2005-11-22 00:30:00,100.595,100.65,100.595,100.645,158069141.0
2005-11-22 00:35:00,100.635,100.65,100.602,100.602,252959514.0
2005-11-22 00:40:00,100.595,100.634,100.582,100.63,89247663.0
2005-11-22 00:45:00,100.635,100.635,100.62,100.62,1112850685.0
2005-11-22 00:50:00,100.625,100.635,100.615,100.63,231742112.0
2005-11-22 00:55:00,100.635,100.665,100.62,100.665,134219104.0
2005-11-22 01:00:00,100.66,100.68,100.655,100.675,23495150.0
2005-11-22 01:05:00,100.66,100.703,100.66,100.68,351870143.0
2005-11-22 01:10:00,100.675,100.685,100.65,100.685,110060805.0
2005-11-22 01:15:00,100.695,100.71,100.695,100.703,480288016.0
2005-11-22 01:20:00,100.7,100.712,100.69,100.695,232399808.0
2005-11-22 01:25:00,100.693,100.71,100.686,100.695,166945722.0
2005-11-22 01:30:00,100.7,100.713,100.675,100.675,347197326.0
2005-11-22 01:35:00,100.685,100.72,100.685,100.7,688200184.0
2005-11-22 01:40:00,100.71,100.715,100.665,100.665,305034799.0
2005-11-22 01:45:00,100.652,100.665,100.64,100.655,552718551.0
2005-11-22 01:50:00,100.658,100.703,100.658,100.702,442099781.0
2005-11-22 01:55:00,100.71,100.71,100.66,100.695,292201400.0
2005-11-22 02:00:00,100.695,100.695,100.63,100.64,276281629.0
2005-11-22 02:05:00,100.632,100.655,100.588,100.588,438295686.0
2005-11-22 02:10:00,100.585,100.63,100.56,100.562,599275114.0
2005-11-22 02:15:00,100.575,100.603,100.555,100.6,317802263.0
2005-11-22 02:20:00,100.59,100.625,100.569,100.595,646785362.0
2005-11-22 02:25:00,100.585,100.613,100.585,100.613,38995069.0
2005-11-22 02:30:00,100.605,100.62,100.595,100.613,169773048.0
2005-11-22 02:35:00,100.615,100.626,100.54,100.56,235344508.0
2005-11-22 02:40:00,100.563,100.575,100.545,100.575,407036150.0
2005-11-22 02:45:00,100.565,100.59,100.557,100.565,115943736.0
2005-11-22 02:50:00,100.57,100.605,100.557,100.59,131095144.0
2005-11-22 02:55:00,100.605,100.61,100.565,100.61,22869671.0
2005-11-22 03:00:00,100.615,100.615,100.597,100.605,113789462.0
2005-11-22 03:05:00,100.6,100.635,100.575,100.615,251460413.0
2005-11-22 03:10:00,100.61,100.705,100.61,100.665,1067018456.0
2005-11-22 03:15:00,100.66,100.675,100.655,100.655,71436697.0
2005-11-22 03:20:00,100.665,100.665,100.625,100.635,221922311.0
2005-11-22 03:25:00,100.635,100.635,100.565,100.565,80701360.0
2005-11-22 03:30:00,100.595,100.63,100.575,100.63,142761840.0
2005-11-22 03:35:00,100.63,100.69,100.625,100.675,364095097.0
2005-11-22 03:40:00,100.67,100.68,100.65,100.67,113346739.0
2005-11-22 03:45:00,100.68,100.68,100.64,100.64,106698851.0
2005-11-22 03:50:00,100.64,100.655,100.64,100.645,107184111.0
2005-11-22 03:55:00,100.65,100.685,100.645,100.675,127509601.0
2005-11-22 04:00:00,100.665,100.695,100.65,100.68,537594104.0
2005-11-22 04:05:00,100.685,100.71,100.67,100.7,458161901.0
2005-11-22 04:10:00,100.695,100.705,100.635,100.68,275086041.0
2005-11-22 04:15:00,100.68,100.685,100.64,100.645,272063286.0
2005-11-22 04:20:00,100.65,100.66,100.64,100.65,338500000.0
2005-11-22 04:25:00,100.655,100.655,100.585,100.587,307258308.0
2005-11-22 04:30:00,100.59,100.605,100.555,100.555,228648499.0
2005-11-22 04:35:00,100.55,100.565,100.52,100.565,328979687.0
2005-11-22 04:40:00,100.565,100.567,100.525,100.565,401068375.0
2005-11-22 04:45:00,100.547,100.575,100.525,100.563,439286279.0
2005-11-22 04:50:00,100.575,100.595,100.562,100.59,543811677.0
2005-11-22 04:55:00,100.58,100.58,100.555,100.562,429472324.0
2005-11-22 05:00:00,100.565,100.595,100.55,100.56,172899767.0
2005-11-22 05:05:00,100.565,100.574,100.53,100.53,373566632.0
2005-11-22 05:10:00,100.545,100.563,100.505,100.543,403285742.0
2005-11-22 05:15:00,100.543,100.56,100.525,100.55,342269577.0
2005-11-22 05:20:00,100.555,100.555,100.505,100.545,601110850.0
2005-11-22 05:25:00,100.54,100.595,100.54,100.575,326834131.0
2005-11-22 05:30:00,100.58,100.587,100.562,100.58,783860609.0
2005-11-22 05:35:00,100.585,100.598,100.568,100.57,156659464.0
2005-11-22 05:40:00,100.58,100.605,100.545,100.593,183356452.0
2005-11-22 05:45:00,100.593,100.623,100.593,100.61,259119433.0
2005-11-22 05:50:00,100.61,100.621,100.585,100.6,436358113.0
2005-11-22 05:55:00,100.605,100.605,100.585,100.6,377291736.0
2005-11-22 06:00:00,100.593,100.605,100.545,100.592,938705170.0
2005-11-22 06:05:00,100.59,100.605,100.584,100.595,601933175.0
2005-11-22 06:10:00,100.598,100.601,100.565,100.565,360132623.0
2005-11-22 06:15:00,100.565,100.576,100.54,100.545,295241713.0
2005-11-22 06:20:00,100.55,100.58,100.54,100.552,272884370.0
2005-11-22 06:25:00,100.553,100.555,100.505,100.512,971766087.0
2005-11-22 06:30:00,100.525,100.538,100.512,100.52,314287378.0
2005-11-22 06:35:00,100.517,100.537,100.51,100.515,443225475.0
2005-11-22 06:40:00,100.52,100.555,100.52,100.555,731312147.0
2005-11-22 06:45:00,100.535,100.575,100.525,100.57,448352599.0
2005-11-22 06:50:00,100.565,100.575,100.545,100.547,591138684.0
2005-11-22 06:55:00,100.55,100.575,100.525,100.562,348326686.0
2005-11-22 07:00:00,100.562,100.567,100.536,100.54,297991539.0
2005-11-22 07:05:00,100.55,100.565,100.545,100.565,172798785.0
2005-11-22 07:10:00,100.56,100.595,100.557,100.575,676958278.0
2005-11-22 07:15:00,100.57,100.595,100.528,100.552,527894394.0
2005-11-22 07:20:00,100.56,100.565,100.54,100.56,494535308.0
2005-11-22 07:25:00,100.56,100.581,100.544,100.57,516967875.0
2005-11-22 07:30:00,100.575,100.575,100.51,100.555,451586002.0
2005-11-22 07:35:00,100.56,100.578,100.54,100.573,305924152.0
2005-11-22 07:40:00,100.58,100.585,100.525,100.565,324174230.0
2005-11-22 07:45:00,100.573,100.585,100.52,100.555,564426863.0
2005-11-22 07:50:00,100.565,100.585,100.549,100.58,364860177.0
2005-11-22 07:55:00,100.585,100.61,100.565,100.61,919970038.0
2005-11-22 08:00:00,100.595,100.619,100.56,100.573,247539246.0
2005-11-22 08:05:00,100.573,100.624,100.541,100.6,389866952.0
2005-11-22 08:10:00,100.59,100.605,100.565,100.58,498716459.0
2005-11-22 08:15:00,100.577,100.582,100.541,100.555,453164567.0
2005-11-22 08:20:00,100.54,100.575,100.515,100.565,680730388.0
2005-11-22 08:25:00,100.525,100.58,100.525,100.565,226701504.0
2005-11-22 08:30:00,100.565,100.575,100.533,100.57,221223663.0
2005-11-22 08:35:00,100.568,100.584,100.525,100.56,809682274.0
2005-11-22 08:40:00,100.553,100.59,100.544,100.582,272075401.0
2005-11-22 08:45:00,100.585,100.588,100.545,100.545,762869895.0
2005-11-22 08:50:00,100.56,100.57,100.524,100.555,556461138.0
2005-11-22 08:55:00,100.55,100.575,100.505,100.57,744557449.0
2005-11-22 09:00:00,100.575,100.577,100.53,100.55,809061379.0
2005-11-22 09:05:00,100.54,100.585,100.497,100.565,381396767.0
2005-11-22 09:10:00,100.557,100.595,100.557,100.575,521253961.0
2005-11-22 09:15:00,100.58,100.59,100.56,100.57,437933920.0
2005-11-22 09:20:00,100.558,100.602,100.535,100.57,302139124.0
2005-11-22 09:25:00,100.57,100.598,100.55,100.598,353499587.0
2005-11-22 09:30:00,100.6,100.632,100.581,100.632,744943322.0
2005-11-22 09:35:00,100.632,100.638,100.595,100.62,360378914.0
2005-11-22 09:40:00,100.575,100.625,100.574,100.59,350594340.0
2005-11-22 09:45:00,100.595,100.595,100.543,100.543,443794840.0
2005-11-22 09:50:00,100.542,100.574,100.542,100.56,418953430.0
2005-11-22 09:55:00,100.565,100.575,100.53,100.54,734668614.0
2005-11-22 10:00:00,100.545,100.565,100.528,100.54,407790116.0
2005-11-22 10:05:00,100.533,100.565,100.49,100.565,241312472.0
2005-11-22 10:10:00,100.56,100.625,100.53,100.575,506288854.0
2005-11-22 10:15:00,100.57,100.59,100.505,100.53,714841715.0
2005-11-22 10:20:00,100.525,100.572,100.513,100.513,571398069.0
2005-11-22 10:25:00,100.52,100.563,100.508,100.552,436839378.0
2005-11-22 10:30:00,100.56,100.595,100.545,100.56,302592408.0
2005-11-22 10:35:00,100.56,100.61,100.532,100.585,1223622344.0
2005-11-22 10:40:00,100.592,100.665,100.59,100.665,248501248.0
2005-11-22 10:45:00,100.652,100.666,100.612,100.643,437196223.0
2005-11-22 10:50:00,100.645,100.657,100.608,100.622,989086048.0
2005-11-22 10:55:00,100.62,100.66,100.599,100.66,524075990.0
2005-11-22 11:00:00,100.66,100.685,100.625,100.66,513108896.0
2005-11-22 11:05:00,100.665,100.715,100.653,100.665,282481185.0
2005-11-22 11:10:00,100.68,100.723,100.66,100.715,696780645.0
2005-11-22 11:15:00,100.713,100.729,100.683,100.713,647366060.0
2005-11-22 11:20:00,100.705,100.728,100.665,100.705,588432204.0
2005-11-22 11:25:00,100.71,100.725,100.67,100.69,399499853.0
2005-11-22 11:30:00,100.687,100.77,100.687,100.695,468258097.0
2005-11-22 11:35:00,100.69,100.765,100.665,100.698,370350223.0
2005-11-22 11:40:00,100.7,100.785,100.68,100.73,455345366.0
2005-11-22 11:45:00,100.72,100.79,100.685,100.72,414227671.0
2005-11-22 11:50:00,100.725,100.742,100.687,100.725,547478066.0
2005-11-22 11:55:00,100.685,100.745,100.685,100.745,352298890.0
2005-11-22 12:00:00,100.735,100.75,100.715,100.74,350746388.0
2005-11-22 12:05:00,100.745,100.749,100.695,100.695,312664007.0
2005-11-22 12:10:00,100.71,100.72,100.678,100.695,325349655.0
2005-11-22 12:15:00,100.695,100.704,100.66,100.675,287214184.0
2005-11-22 12:20:00,100.67,100.67,100.65,100.665,1194795758.0
2005-11-22 12:25:00,100.663,100.675,100.635,100.635,1323767861.0
2005-11-22 12:30:00,100.625,100.65,100.61,100.615,555301386.0
2005-11-22 12:35:00,100.625,100.655,100.585,100.633,829531657.0
2005-11-22 12:40:00,100.63,100.655,100.605,100.655,235130759.0
2005-11-22 12:45:00,100.64,100.702,100.628,100.698,1231274975.0
2005-11-22 12:50:00,100.7,100.755,100.695,100.743,573494214.0
2005-11-22 12:55:00,100.743,100.755,100.685,100.7,668686135.0
2005-11-22 13:00:00,100.7,100.73,100.67,100.723,167431305.0
2005-11-22 13:05:00,100.73,100.74,100.71,100.737,170237466.0
2005-11-22 13:10:00,100.733,100.803,100.73,100.795,656712176.0
2005-11-22 13:15:00,100.795,100.875,100.773,100.847,480427810.0
2005-11-22 13:20:00,100.855,100.87,100.805,100.855,596067473.0
2005-11-22 13:25:00,100.84,100.885,100.795,100.872,455107796.0
2005-11-22 13:30:00,100.88,100.905,100.813,100.813,321099450.0
2005-11-22 13:35:00,100.82,100.845,100.81,100.835,389438688.0
2005-11-22 13:40:00,100.832,100.88,100.803,100.845,300141290.0
2005-11-22 13:45:00,100.842,100.9,100.79,100.795,574479427.0
2005-11-22 13:50:00,100.8,100.805,100.745,100.785,700196449.0
2005-11-22 13:55:00,100.778,100.813,100.778,100.79,1601704996.0
2005-11-22 14:00:00,100.782,100.782,100.6,100.615,492496233.0
2005-11-22 14:05:00,100.61,100.715,100.565,100.715,370224599.0
2005-11-22 14:10:00,100.715,100.745,100.67,100.683,312859756.0
2005-11-22 14:15:00,100.69,100.78,100.69,100.765,396010151.0
2005-11-22 14:20:00,100.755,100.805,100.74,100.76,465322681.0
2005-11-22 14:25:00,100.765,100.793,100.753,100.76,332676905.0
2005-11-22 14:30:00,100.77,100.78,100.702,100.745,414674498.0
2005-11-22 14:35:00,100.745,100.82,100.735,100.805,975910237.0
2005-11-22 14:40:00,100.81,100.86,100.805,100.86,463672944.0
2005-11-22 14:45:00,100.86,100.935,100.82,100.893,416350686.0
2005-11-22 14:50:00,100.885,100.925,100.833,100.85,663602843.0
2005-11-22 14:55:00,100.86,100.93,100.842,100.9,504974901.0
2005-11-22 15:00:00,100.9,100.935,100.87,100.87,629331750.0
2005-11-22 15:05:00,100.863,100.9,100.855,100.875,257098319.0
2005-11-22 15:10:00,100.885,100.885,100.83,100.84,1522731992.0
2005-11-22 15:15:00,100.85,100.855,100.81,100.84,1330572303.0
2005-11-22 15:20:00,100.833,100.855,100.8,100.825,522813899.0
2005-11-22 15:25:00,100.84,100.925,100.84,100.915,339046447.0
2005-11-22 15:30:00,100.91,100.98,100.895,100.97,837524739.0
2005-11-22 15:35:00,100.965,100.98,100.895,100.953,533293762.0
2005-11-22 15:40:00,100.96,101.02,100.96,100.98,430518482.0
2005-11-22 15:45:00,100.983,101.012,100.97,100.98,718754341.0
2005-11-22 15:50:00,100.973,100.99,100.875,100.91,457583667.0
2005-11-22 15:55:00,100.9,100.92,100.855,100.905,648888546.0
2005-11-22 16:00:00,100.903,100.911,100.86,100.862,414405043.0
2005-11-22 16:05:00,100.87,100.893,100.865,100.875,976015565.0
2005-11-22 16:10:00,100.875,100.875,100.795,100.8,469910022.0
2005-11-22 16:15:00,100.805,100.914,100.804,100.91,438938044.0
2005-11-22 16:20:00,100.91,100.925,100.812,100.83,583240242.0
2005-11-22 16:25:00,100.823,100.93,100.814,100.91,365399230.0
2005-11-22 16:30:00,100.905,100.977,100.885,100.905,775439596.0
2005-11-22 16:35:00,100.9,100.923,100.88,100.905,1061510444.0
2005-11-22 16:40:00,100.915,101.025,100.88,100.993,790111593.0
2005-11-22 16:45:00,100.985,101.015,100.898,100.925,392558026.0
2005-11-22 16:50:00,100.93,100.97,100.91,100.96,339837435.0
2005-11-22 16:55:00,100.965,101.03,100.949,100.952,349659492.0
2005-11-22 17:00:00,100.96,100.965,100.897,100.95,347905028.0
2005-11-22 17:05:00,100.95,101.015,100.95,100.985,468236794.0
2005-11-22 17:10:00,100.99,101.07,100.96,101.045,655689297.0
2005-11-22 17:15:00,101.055,101.085,100.865,100.895,418237503.0
2005-11-22 17:20:00,100.905,100.925,100.86,100.89,484081049.0
2005-11-22 17:25:00,100.88,100.933,100.852,100.925,807656490.0
2005-11-22 17:30:00,100.923,101.015,100.923,101.015,363713016.0
2005-11-22 17:35:00,101.01,101.025,100.96,100.975,647262954.0
2005-11-22 17:40:00,100.995,101.01,100.94,100.995,615067152.0
2005-11-22 17:45:00,100.998,101.047,100.95,101.035,407864831.0
2005-11-22 17:50:00,101.035,101.125,101.022,101.07,524961968.0
2005-11-22 17:55:00,101.06,101.24,101.06,101.215,640162764.0
2005-11-22 18:00:00,101.21,101.23,101.14,101.16,352211554.0
2005-11-22 18:05:00,101.165,101.215,101.135,101.135,491722699.0
2005-11-22 18:10:00,101.14,101.185,101.125,101.185,749227031.0
2005-11-22 18:15:00,101.19,101.2,101.143,101.17,342730819.0
2005-11-22 18:20:00,101.17,101.185,101.122,101.16,549294342.0
2005-11-22 18:25:00,101.153,101.162,101.115,101.16,434510018.0
2005-11-22 18:30:00,101.155,101.245,101.155,101.18,656350713.0
2005-11-22 18:35:00,101.19,101.195,101.145,101.157,436398609.0
2005-11-22 18:40:00,101.115,101.224,101.115,101.17,707970397.0
2005-11-22 18:45:00,101.17,101.215,101.17,101.215,428869141.0
2005-11-22 18:50:00,101.213,101.22,101.155,101.22,364963176.0
2005-11-22 18:55:00,101.23,101.295,101.2,101.25,280627588.0
2005-11-22 19:00:00,101.255,101.275,101.185,101.218,320500785.0
2005-11-22 19:05:00,101.21,101.32,101.203,101.267,768972369.0
2005-11-22 19:10:00,101.263,101.285,101.208,101.26,724108333.0
2005-11-22 19:15:00,101.26,101.278,101.193,101.23,772709843.0
2005-11-22 19:20:00,101.227,101.255,101.178,101.19,392849560.0
2005-11-22 19:25:00,101.183,101.215,101.169,101.215,857713189.0
2005-11-22 19:30:00,101.215,101.27,101.18,101.26,455973917.0
2005-11-22 19:35:00,101.26,101.33,101.219,101.313,650943832.0
2005-11-22 19:40:00,101.3,101.415,101.299,101.392,538482087.0
2005-11-22 19:45:00,101.4,101.417,101.328,101.395,480636889.0
2005-11-22 19:50:00,101.385,101.415,101.342,101.352,499573466.0
2005-11-22 19:55:00,101.337,101.36,101.302,101.325,292183109.0
2005-11-22 20:00:00,101.315,101.345,101.27,101.305,838948169.0
2005-11-22 20:05:00,101.303,101.33,101.295,101.3,349964149.0
2005-11-22 20:10:00,101.29,101.312,101.261,101.3,873242901.0
2005-11-22 20:15:00,101.29,101.365,101.285,101.335,174781665.0
2005-11-22 20:20:00,101.333,101.365,101.315,101.33,747379310.0
2005-11-22 20:25:00,101.34,101.365,101.325,101.35,333676630.0
2005-11-22 20:30:00,101.355,101.41,101.355,101.385,1272764020.0
2005-11-22 20:35:00,101.38,101.415,101.365,101.395,353783827.0
2005-11-22 20:40:00,101.39,101.39,101.315,101.34,507759651.0
2005-11-22 20:45:00,101.34,101.36,101.32,101.35,525534572.0
2005-11-22 20:50:00,101.343,101.365,101.322,101.322,584862315.0
2005-11-22 20:55:00,101.32,101.35,101.315,101.32,274487098.0
2005-11-22 21:00:00,101.323,101.375,101.265,101.315,274277278.0
2005-11-22 21:05:00,101.32,101.405,101.26,101.35,902096089.0
2005-11-22 21:10:00,101.335,101.42,101.305,101.333,465992942.0
2005-11-22 21:15:00,101.337,101.393,101.25,101.315,351569314.0
2005-11-22 21:20:00,101.315,101.315,101.21,101.232,442150102.0
2005-11-22 21:25:00,101.24,101.265,101.145,101.242,419717300.0
2005-11-22 21:30:00,101.255,101.255,101.165,101.205,343933832.0
2005-11-22 21:35:00,101.205,101.22,101.137,101.15,353836204.0
2005-11-22 21:40:00,101.145,101.16,101.093,101.117,352932768.0
2005-11-22 21:45:00,101.12,101.153,101.08,101.145,385820386.0
2005-11-22 21:50:00,101.133,101.217,101.09,101.2,545083843.0
2005-11-22 21:55:00,101.195,101.273,101.18,101.212,628458062.0
2005-11-22 22:00:00,101.225,101.275,101.173,101.255,267904068.0
2005-11-22 22:05:00,101.24,101.255,101.213,101.23,336843188.0
2005-11-22 22:10:00,101.225,101.25,101.205,101.232,372922809.0
2005-11-22 22:15:00,101.233,101.285,101.21,101.247,381654871.0
2005-11-22 22:20:00,101.258,101.265,101.175,101.175,602816341.0
2005-11-22 22:25:00,101.21,101.234,101.15,101.15,946874440.0
2005-11-22 22:30:00,101.15,101.175,101.15,101.165,328676980.0
2005-11-22 22:35:00,101.165,101.183,101.155,101.175,511709581.0
2005-11-22 22:40:00,101.16,101.204,101.155,101.2,467351930.0
2005-11-22 22:45:00,101.195,101.206,101.145,101.19,505359947.0
2005-11-22 22:50:00,101.175,101.199,101.13,101.15,420327360.0
2005-11-22 22:55:00,101.15,101.16,101.118,101.125,520695216.0
2005-11-22 23:00:00,101.125,101.128,101.093,101.112,423019216.0
2005-11-22 23:05:00,101.112,101.146,101.09,101.11,529294802.0
2005-11-22 23:10:00,101.12,101.15,101.107,101.107,374855877.0
2005-11-22 23:15:00,101.12,101.12,101.065,101.1,349107608.0
2005-11-22 23:20:00,101.105,101.115,101.055,101.075,463374006.0
2005-11-22 23:25:00,101.08,101.118,101.04,101.04,814650544.0
2005-11-22 23:30:00,101.042,101.075,101.042,101.07,459427924.0
2005-11-22 23:35:00,101.07,101.07,101.021,101.032,522141867.0
2005-11-22 23:40:00,101.027,101.046,101.013,101.035,744611284.0
2005-11-22 23:45:00,101.017,101.093,101.017,101.065,855488325.0
2005-11-22 23:50:00,101.065,101.095,101.065,101.075,759697398.0
2005-11-22 23:55:00,101.08,101.108,101.052,101.09,1324571713.0
2005-11-23 00:00:00,101.095,101.105,101.09,101.1,57750627.0
2005-11-23 01:00:00,101.085,101.105,101.085,101.1,62892076.0
2005-11-23 01:05:00,101.1,101.105,101.053,101.095,485615127.0
2005-11-23 01:10:00,101.09,101.14,101.075,101.125,1043392066.0
2005-11-23 01:15:00,101.13,101.165,101.082,101.135,457165642.0
2005-11-23 01:20:00,101.095,101.185,101.095,101.157,469466592.0
2005-11-23 01:25:00,101.155,101.18,101.125,101.165,222929745.0
2005-11-23 01:30:00,101.16,101.19,101.13,101.175,168960156.0
2005-11-23 01:35:00,101.165,101.19,101.152,101.163,282942334.0
2005-11-23 01:40:00,101.162,101.196,101.145,101.145,349208205.0
2005-11-23 01:45:00,101.185,101.23,101.185,101.203,123916190.0
2005-11-23 01:50:00,101.21,101.21,101.187,101.19,195440869.0
2005-11-23 01:55:00,101.205,101.225,101.188,101.21,345179248.0
2005-11-23 02:00:00,101.21,101.22,101.185,101.205,334754473.0
2005-11-23 02:05:00,101.19,101.22,101.182,101.22,191950979.0
2005-11-23 02:10:00,101.213,101.225,101.162,101.175,126858120.0
2005-11-23 02:15:00,101.135,101.232,101.135,101.232,342202672.0
2005-11-23 02:20:00,101.24,101.346,101.24,101.335,278465294.0
2005-11-23 02:25:00,101.345,101.39,101.345,101.38,165268688.0
2005-11-23 02:30:00,101.385,101.395,101.324,101.345,233707544.0
2005-11-23 02:35:00,101.347,101.407,101.33,101.335,464993257.0
2005-11-23 02:40:00,101.375,101.435,101.364,101.41,458132676.0
2005-11-23 02:45:00,101.405,101.405,101.362,101.37,1001411360.0
2005-11-23 02:50:00,101.375,101.385,101.333,101.37,488228835.0
2005-11-23 02:55:00,101.37,101.383,101.337,101.37,180587442.0
2005-11-23 03:00:00,101.365,101.385,101.35,101.352,343563395.0
2005-11-23 03:05:00,101.357,101.374,101.345,101.355,1273665914.0
2005-11-23 03:10:00,101.357,101.361,101.29,101.305,261390508.0
2005-11-23 03:15:00,101.305,101.32,101.24,101.285,313149245.0
2005-11-23 03:20:00,101.295,101.32,101.265,101.27,321668522.0
2005-11-23 03:25:00,101.265,101.29,101.25,101.253,192825716.0
2005-11-23 03:30:00,101.255,101.255,101.212,101.212,150560101.0
2005-11-23 03:35:00,101.205,101.212,101.158,101.19,249316647.0
2005-11-23 03:40:00,101.2,101.205,101.145,101.183,257498096.0
2005-11-23 03:45:00,101.188,101.197,101.162,101.173,300268176.0
2005-11-23 03:50:00,101.17,101.193,101.145,101.175,363384394.0
2005-11-23 03:55:00,101.175,101.197,101.155,101.195,201225474.0
2005-11-23 04:00:00,101.19,101.196,101.135,101.16,1285530766.0
2005-11-23 04:05:00,101.155,101.193,101.143,101.175,750061437.0
2005-11-23 04:10:00,101.175,101.191,101.145,101.147,820382734.0
2005-11-23 04:15:00,101.165,101.168,101.13,101.147,773276409.0
2005-11-23 04:20:00,101.152,101.177,101.145,101.15,506063266.0
2005-11-23 04:25:00,101.15,101.152,101.123,101.152,451257502.0
2005-11-23 04:30:00,101.15,101.195,101.15,101.19,861433352.0
2005-11-23 04:35:00,101.185,101.212,101.144,101.195,456123474.0
2005-11-23 04:40:00,101.19,101.215,101.145,101.18,366204440.0
2005-11-23 04:45:00,101.167,101.185,101.16,101.18,368313846.0
2005-11-23 04:50:00,101.17,101.224,101.145,101.172,537683565.0
2005-11-23 04:55:00,101.172,101.195,101.172,101.185,416734948.0
2005-11-23 05:00:00,101.185,101.21,101.158,101.2,533423611.0
2005-11-23 05:05:00,101.2,101.215,101.185,101.185,412516713.0
2005-11-23 05:10:00,101.2,101.205,101.155,101.185,481901883.0
2005-11-23 05:15:00,101.19,101.195,101.17,101.18,460291917.0
2005-11-23 05:20:00,101.195,101.195,101.175,101.185,513325176.0
2005-11-23 05:25:00,101.185,101.201,101.16,101.16,319224088.0
2005-11-23 05:30:00,101.16,101.175,101.155,101.16,906803908.0
2005-11-23 05:35:00,101.125,101.17,101.125,101.158,475489211.0
2005-11-23 05:40:00,101.147,101.175,101.103,101.113,368073744.0
2005-11-23 05:45:00,101.112,101.135,101.055,101.055,365698749.0
2005-11-23 05:50:00,101.05,101.09,101.05,101.07,287113091.0
2005-11-23 05:55:00,101.085,101.085,101.055,101.075,232211717.0
2005-11-23 06:00:00,101.062,101.063,101.02,101.035,644514600.0
2005-11-23 06:05:00,101.04,101.05,101.001,101.013,538003209.0
2005-11-23 06:10:00,101.025,101.04,101.01,101.02,384176287.0
2005-11-23 06:15:00,101.017,101.052,101.0,101.035,334085613.0
2005-11-23 06:20:00,101.04,101.04,100.959,101.015,353507738.0
2005-11-23 06:25:00,101.015,101.03,100.975,101.005,348292540.0
2005-11-23 06:30:00,100.992,101.035,100.975,101.03,434104388.0
2005-11-23 06:35:00,101.022,101.053,100.975,101.005,437208491.0
2005-11-23 06:40:00,101.005,101.039,100.997,100.997,304746479.0
2005-11-23 06:45:00,100.993,101.032,100.981,101.02,368553525.0
2005-11-23 06:50:00,101.025,101.045,101.003,101.003,816806730.0
2005-11-23 06:55:00,101.005,101.035,100.975,101.013,270615231.0
2005-11-23 07:00:00,101.01,101.025,100.97,101.02,273434831.0
2005-11-23 07:05:00,101.022,101.085,101.013,101.033,594778564.0
2005-11-23 07:10:00,101.04,101.055,101.025,101.04,506256935.0
2005-11-23 07:15:00,101.04,101.06,101.03,101.03,502309955.0
2005-11-23 07:20:00,101.035,101.08,101.035,101.06,348310481.0
2005-11-23 07:25:00,101.065,101.085,101.033,101.065,1235961500.0
2005-11-23 07:30:00,101.06,101.06,101.035,101.05,343026949.0
2005-11-23 07:35:00,101.04,101.059,100.995,101.033,692347265.0
2005-11-23 07:40:00,101.035,101.05,100.997,101.04,165046975.0
2005-11-23 07:45:00,101.05,101.062,101.005,101.05,901427260.0
2005-11-23 07:50:00,101.06,101.065,101.033,101.033,358930723.0
2005-11-23 07:55:00,101.035,101.04,101.003,101.035,876226744.0
2005-11-23 08:00:00,101.045,101.06,101.01,101.017,286442625.0
2005-11-23 08:05:00,101.022,101.045,100.975,100.985,490939420.0
2005-11-23 08:10:00,100.995,101.02,100.87,100.9,509131690.0
2005-11-23 08:15:00,100.892,101.055,100.892,101.02,533153742.0
2005-11-23 08:20:00,101.033,101.055,100.99,101.03,650072451.0
2005-11-23 08:25:00,101.03,101.075,101.03,101.055,436534905.0
2005-11-23 08:30:00,101.055,101.09,101.007,101.053,886286649.0
2005-11-23 08:35:00,101.06,101.125,101.03,101.047,381708661.0
2005-11-23 08:40:00,101.05,101.13,101.049,101.1,647805092.0
2005-11-23 08:45:00,101.1,101.1,101.008,101.053,754246193.0
2005-11-23 08:50:00,101.057,101.073,101.04,101.05,813166309.0
2005-11-23 08:55:00,101.058,101.082,101.041,101.045,312484304.0
2005-11-23 09:00:00,101.04,101.04,100.93,100.95,289677087.0
2005-11-23 09:05:00,100.94,100.965,100.893,100.893,368878345.0
2005-11-23 09:10:00,100.895,100.915,100.87,100.88,410536857.0
2005-11-23 09:15:00,100.88,100.935,100.855,100.865,697419179.0
2005-11-23 09:20:00,100.907,100.98,100.907,100.94,439730903.0
2005-11-23 09:25:00,100.93,100.945,100.875,100.895,696297363.0
2005-11-23 09:30:00,100.9,100.915,100.845,100.903,449575565.0
2005-11-23 09:35:00,100.91,100.925,100.863,100.9,539245637.0
2005-11-23 09:40:00,100.9,101.018,100.88,101.0,352140976.0
2005-11-23 09:45:00,100.995,100.995,100.93,100.93,771054736.0
2005-11-23 09:50:00,100.925,100.975,100.925,100.965,503215784.0
2005-11-23 09:55:00,100.96,100.96,100.915,100.93,352794850.0
2005-11-23 10:00:00,100.935,100.95,100.84,100.85,614397151.0
2005-11-23 10:05:00,100.86,100.9,100.85,100.875,511507686.0
2005-11-23 10:10:00,100.875,100.895,100.825,100.878,406596161.0
2005-11-23 10:15:00,100.875,100.92,100.87,100.885,613000237.0
2005-11-23 10:20:00,100.865,100.885,100.835,100.85,656991562.0
2005-11-23 10:25:00,100.855,100.855,100.725,100.803,360463896.0
2005-11-23 10:30:00,100.805,100.83,100.75,100.77,763834198.0
2005-11-23 10:35:00,100.78,100.845,100.765,100.795,489833481.0
2005-11-23 10:40:00,100.785,100.883,100.785,100.855,415427827.0
2005-11-23 10:45:00,100.845,100.925,100.845,100.9,641799017.0
2005-11-23 10:50:00,100.895,100.91,100.869,100.89,450334967.0
2005-11-23 10:55:00,100.89,100.89,100.733,100.74,351198221.0
2005-11-23 11:00:00,100.732,100.85,100.725,100.845,353592549.0
2005-11-23 11:05:00,100.85,100.9,100.835,100.9,332595208.0
2005-11-23 11:10:00,100.895,100.943,100.875,100.875,396869581.0
2005-11-23 11:15:00,100.883,100.94,100.87,100.935,749501989.0
2005-11-23 11:20:00,100.925,100.939,100.895,100.91,1046597572.0
2005-11-23 11:25:00,100.915,100.99,100.915,100.965,792566124.0
2005-11-23 11:30:00,100.97,100.983,100.927,100.953,377035991.0
2005-11-23 11:35:00,100.96,101.02,100.93,101.0,597120006.0
2005-11-23 11:40:00,101.0,101.017,100.96,100.965,425458305.0
2005-11-23 11:45:00,100.96,101.115,100.945,101.085,480737579.0
2005-11-23 11:50:00,101.085,101.085,101.025,101.05,968163396.0
2005-11-23 11:55:00,101.042,101.115,101.038,101.063,422024124.0
2005-11-23 12:00:00,101.065,101.13,101.06,101.07,669400263.0
2005-11-23 12:05:00,101.08,101.12,101.051,101.053,444464648.0
2005-11-23 12:10:00,101.06,101.063,101.012,101.043,719804360.0
2005-11-23 12:15:00,101.04,101.062,101.029,101.05,414479962.0
2005-11-23 12:20:00,101.043,101.055,100.989,101.025,529570730.0
2005-11-23 12:25:00,101.03,101.058,100.99,101.02,822588058.0
2005-11-23 12:30:00,101.025,101.05,101.016,101.05,320563356.0
2005-11-23 12:35:00,101.035,101.069,100.973,100.973,530636102.0
2005-11-23 12:40:00,100.98,100.988,100.958,100.97,1329497500.0
2005-11-23 12:45:00,100.96,100.978,100.945,100.955,1536607916.0
2005-11-23 12:50:00,100.945,100.992,100.935,100.963,266345962.0
2005-11-23 12:55:00,100.97,100.985,100.935,100.97,618218025.0
2005-11-23 13:00:00,100.97,101.05,100.955,101.05,518353366.0
2005-11-23 13:05:00,101.04,101.073,100.976,101.005,642009896.0
2005-11-23 13:10:00,101.013,101.105,100.983,101.06,399633138.0
2005-11-23 13:15:00,101.06,101.132,101.045,101.11,455652317.0
2005-11-23 13:20:00,101.105,101.155,101.105,101.145,951143486.0
2005-11-23 13:25:00,101.15,101.172,101.11,101.17,427465922.0
2005-11-23 13:30:00,101.16,101.205,101.145,101.185,331552188.0
2005-11-23 13:35:00,101.18,101.18,101.1,101.115,443876541.0
2005-11-23 13:40:00,101.125,101.15,101.111,101.12,407628400.0
2005-11-23 13:45:00,101.113,101.125,101.103,101.105,308088654.0
2005-11-23 13:50:00,101.105,101.105,101.0,101.03,206366968.0
2005-11-23 13:55:00,101.035,101.05,101.002,101.002,505053600.0
2005-11-23 14:00:00,101.01,101.023,100.977,100.998,1552027384.0
2005-11-23 14:05:00,101.005,101.005,100.897,100.94,722882722.0
2005-11-23 14:10:00,100.935,100.978,100.915,100.952,571139405.0
2005-11-23 14:15:00,100.955,100.958,100.906,100.922,288856620.0
2005-11-23 14:20:00,100.925,100.998,100.925,100.98,395014784.0
2005-11-23 14:25:00,100.973,101.0,100.973,101.0,325209187.0
2005-11-23 14:30:00,100.992,101.045,100.955,101.03,472546844.0
2005-11-23 14:35:00,101.045,101.079,101.028,101.045,579496220.0
2005-11-23 14:40:00,101.037,101.195,101.015,101.195,467650660.0
2005-11-23 14:45:00,101.195,101.195,101.143,101.153,669844323.0
2005-11-23 14:50:00,101.157,101.22,101.142,101.19,164628589.0
2005-11-23 14:55:00,101.183,101.23,101.15,101.16,163889814.0
2005-11-23 15:00:00,101.16,101.183,101.12,101.133,663912600.0
2005-11-23 15:05:00,101.133,101.158,101.105,101.15,565690276.0
2005-11-23 15:10:00,101.148,101.167,101.11,101.12,1256396739.0
2005-11-23 15:15:00,101.135,101.152,101.102,101.14,248876389.0
2005-11-23 15:20:00,101.143,101.151,101.102,101.115,852141918.0
2005-11-23 15:25:00,101.105,101.142,101.1,101.115,562707467.0
2005-11-23 15:30:00,101.125,101.138,101.093,101.113,1284507860.0
2005-11-23 15:35:00,101.115,101.147,101.105,101.12,1174933891.0
2005-11-23 15:40:00,101.125,101.235,101.09,101.225,277713265.0
2005-11-23 15:45:00,101.225,101.25,101.12,101.12,329485289.0
2005-11-23 15:50:00,101.105,101.21,101.105,101.195,300700742.0
2005-11-23 15:55:00,101.19,101.19,101.045,101.095,365216507.0
2005-11-23 16:00:00,101.105,101.105,101.025,101.025,358295549.0
2005-11-23 16:05:00,101.065,101.075,101.02,101.025,579985514.0
2005-11-23 16:10:00,101.02,101.068,100.992,101.05,422844887.0
2005-11-23 16:15:00,101.05,101.1,101.02,101.1,438414729.0
2005-11-23 16:20:00,101.098,101.105,101.019,101.03,378759333.0
2005-11-23 16:25:00,101.035,101.08,101.003,101.027,463444004.0
2005-11-23 16:30:00,101.03,101.075,101.019,101.07,387380480.0
2005-11-23 16:35:00,101.065,101.1,100.995,101.045,596800792.0
2005-11-23 16:40:00,101.053,101.06,100.943,101.013,636617016.0
2005-11-23 16:45:00,101.015,101.053,100.89,100.89,711754677.0
2005-11-23 16:50:00,100.875,100.92,100.833,100.865,280801001.0
2005-11-23 16:55:00,100.86,100.95,100.849,100.94,515548016.0
2005-11-23 17:00:00,100.94,100.98,100.891,100.96,526108952.0
2005-11-23 17:05:00,100.962,101.015,100.913,101.005,940955956.0
2005-11-23 17:10:00,101.003,101.025,100.95,100.952,436984844.0
2005-11-23 17:15:00,100.965,101.03,100.95,100.992,238958466.0
2005-11-23 17:20:00,100.985,101.06,100.975,101.03,1221789016.0
2005-11-23 17:25:00,101.03,101.042,100.99,101.04,305962654.0
2005-11-23 17:30:00,101.032,101.074,100.985,101.0,443902990.0
2005-11-23 17:35:00,100.993,101.02,100.975,100.975,561001663.0
2005-11-23 17:40:00,100.98,101.04,100.965,101.04,695072174.0
2005-11-23 17:45:00,101.045,101.06,101.005,101.03,483493958.0
2005-11-23 17:50:00,101.035,101.12,100.998,101.093,248265211.0
2005-11-23 17:55:00,101.1,101.29,101.1,101.285,400469735.0
2005-11-23 18:00:00,101.28,101.3,101.213,101.225,725858027.0
2005-11-23 18:05:00,101.22,101.23,101.172,101.182,422021132.0
2005-11-23 18:10:00,101.183,101.225,101.165,101.185,468603707.0
2005-11-23 18:15:00,101.18,101.24,101.165,101.165,359042528.0
2005-11-23 18:20:00,101.21,101.21,101.15,101.192,349092622.0
2005-11-23 18:25:00,101.192,101.275,101.179,101.25,731163511.0
2005-11-23 18:30:00,101.248,101.272,101.22,101.25,352120648.0
2005-11-23 18:35:00,101.25,101.288,101.198,101.288,302612429.0
2005-11-23 18:40:00,101.3,101.347,101.3,101.34,460464690.0
2005-11-23 18:45:00,101.335,101.373,101.297,101.307,501045818.0
2005-11-23 18:50:00,101.315,101.315,101.252,101.28,385242389.0
2005-11-23 18:55:00,101.29,101.325,101.282,101.305,863467668.0
2005-11-23 19:00:00,101.3,101.327,101.257,101.27,776485731.0
2005-11-23 19:05:00,101.275,101.325,101.27,101.29,554313443.0
2005-11-23 19:10:00,101.275,101.295,101.235,101.235,797157526.0
2005-11-23 19:15:00,101.232,101.265,101.215,101.233,286514820.0
2005-11-23 19:20:00,101.24,101.255,101.185,101.238,799772294.0
2005-11-23 19:25:00,101.24,101.265,101.185,101.245,221448333.0
2005-11-23 19:30:00,101.245,101.267,101.175,101.175,233357171.0
2005-11-23 19:35:00,101.215,101.235,101.19,101.19,694670441.0
2005-11-23 19:40:00,101.205,101.245,101.202,101.237,479838393.0
2005-11-23 19:45:00,101.24,101.275,101.23,101.25,474956358.0
2005-11-23 19:50:00,101.26,101.33,101.215,101.303,395618057.0
2005-11-23 19:55:00,101.303,101.34,101.245,101.315,237326854.0
2005-11-23 20:00:00,101.33,101.355,101.31,101.345,947857737.0
2005-11-23 20:05:00,101.34,101.357,101.32,101.345,377715242.0
2005-11-23 20:10:00,101.335,101.335,101.275,101.293,554353367.0
2005-11-23 20:15:00,101.285,101.361,101.275,101.34,327590193.0
2005-11-23 20:20:00,101.333,101.39,101.32,101.39,304641717.0
2005-11-23 20:25:00,101.385,101.415,101.34,101.385,456246904.0
2005-11-23 20:30:00,101.38,101.4,101.355,101.38,496088524.0
2005-11-23 20:35:00,101.38,101.44,101.373,101.44,485941410.0
2005-11-23 20:40:00,101.432,101.455,101.385,101.43,544802921.0
2005-11-23 20:45:00,101.435,101.435,101.407,101.43,689772432.0
2005-11-23 20:50:00,101.435,101.455,101.4,101.41,173441564.0
2005-11-23 20:55:00,101.4,101.429,101.385,101.412,302816460.0
2005-11-23 21:00:00,101.412,101.448,101.34,101.35,343967186.0
2005-11-23 21:05:00,101.347,101.382,101.335,101.345,560386762.0
2005-11-23 21:10:00,101.35,101.374,101.321,101.355,435708051.0
2005-11-23 21:15:00,101.375,101.395,101.35,101.39,707857303.0
2005-11-23 21:20:00,101.385,101.39,101.354,101.377,443364219.0
2005-11-23 21:25:00,101.38,101.383,101.293,101.355,321834365.0
2005-11-23 21:30:00,101.342,101.35,101.285,101.323,953290894.0
2005-11-23 21:35:00,101.322,101.343,101.3,101.32,264806619.0
2005-11-23 21:40:00,101.315,101.335,101.3,101.325,296984076.0
2005-11-23 21:45:00,101.325,101.338,101.302,101.338,364221314.0
2005-11-23 21:50:00,101.335,101.36,101.322,101.34,592116841.0
2005-11-23 21:55:00,101.342,101.36,101.285,101.313,928952049.0
2005-11-23 22:00:00,101.32,101.325,101.265,101.275,389502290.0
2005-11-23 22:05:00,101.27,101.285,101.245,101.27,442120191.0
2005-11-23 22:10:00,101.27,101.285,101.25,101.263,267984055.0
2005-11-23 22:15:00,101.263,101.285,101.228,101.27,172964747.0
2005-11-23 22:20:00,101.26,101.272,101.235,101.265,156729189.0
2005-11-23 22:25:00,101.26,101.295,101.19,101.19,769703836.0
2005-11-23 22:30:00,101.185,101.225,101.167,101.17,321197538.0
2005-11-23 22:35:00,101.175,101.208,101.141,101.195,627941620.0
2005-11-23 22:40:00,101.19,101.236,101.18,101.223,329819189.0
2005-11-23 22:45:00,101.223,101.235,101.185,101.225,412483504.0
2005-11-23 22:50:00,101.21,101.235,101.195,101.235,396516241.0
2005-11-23 22:55:00,101.23,101.282,101.21,101.255,177562870.0
2005-11-23 23:00:00,101.252,101.265,101.21,101.22,441495012.0
2005-11-23 23:05:00,101.23,101.255,101.225,101.245,544299039.0
2005-11-23 23:10:00,101.233,101.245,101.195,101.227,452101495.0
2005-11-23 23:15:00,101.245,101.245,101.225,101.235,399026039.0
2005-11-23 23:20:00,101.235,101.245,101.23,101.23,327459226.0
2005-11-23 23:25:00,101.235,101.245,101.225,101.24,222951001.0
2005-11-23 23:30:00,101.23,101.245,101.227,101.245,308724990.0
2005-11-23 23:35:00,101.24,101.245,101.23,101.24,327678655.0
2005-11-23 23:40:00,101.235,101.245,101.227,101.24,265590138.0
2005-11-23 23:45:00,101.24,101.245,101.195,101.235,279947950.0
2005-11-23 23:50:00,101.24,101.245,101.225,101.235,444640306.0
2005-11-23 23:55:00,101.23,101.245,101.227,101.235,569356241.0
2005-11-24 00:00:00,101.245,101.245,101.235,101.24,15491291.0
2005-11-24 01:35:00,101.233,101.305,101.233,101.29,535639298.0
2005-11-24 01:40:00,101.3,101.303,101.225,101.265,327710671.0
2005-11-24 01:45:00,101.252,101.275,101.24,101.275,599944534.0
2005-11-24 01:50:00,101.278,101.295,101.25,101.282,405699609.0
2005-11-24 01:55:00,101.29,101.32,101.288,101.305,263946949.0
2005-11-24 02:00:00,101.305,101.335,101.295,101.33,263193176.0
2005-11-24 02:05:00,101.322,101.322,101.275,101.288,396503179.0
2005-11-24 02:10:00,101.285,101.295,101.272,101.272,652313927.0
2005-11-24 02:15:00,101.285,101.311,101.282,101.3,330788834.0
2005-11-24 02:20:00,101.29,101.33,101.29,101.295,721658811.0
2005-11-24 02:25:00,101.3,101.355,101.3,101.353,813163639.0
2005-11-24 02:30:00,101.343,101.348,101.297,101.33,307208504.0
2005-11-24 02:35:00,101.32,101.323,101.233,101.233,825274668.0
2005-11-24 02:40:00,101.24,101.257,101.184,101.245,320163590.0
2005-11-24 02:45:00,101.245,101.252,101.215,101.217,249259341.0
2005-11-24 02:50:00,101.215,101.243,101.205,101.207,1196566337.0
2005-11-24 02:55:00,101.202,101.219,101.155,101.185,358198174.0
2005-11-24 03:00:00,101.19,101.24,101.18,101.2,178820119.0
2005-11-24 03:05:00,101.2,101.227,101.165,101.215,464311257.0
2005-11-24 03:10:00,101.21,101.224,101.192,101.215,1071858642.0
2005-11-24 03:15:00,101.22,101.262,101.185,101.215,472301731.0
2005-11-24 03:20:00,101.175,101.259,101.165,101.197,428922988.0
2005-11-24 03:25:00,101.195,101.2,101.165,101.195,220688821.0
2005-11-24 03:30:00,101.19,101.195,101.155,101.185,152871763.0
2005-11-24 03:35:00,101.175,101.215,101.175,101.21,279581888.0
2005-11-24 03:40:00,101.202,101.278,101.195,101.195,365219754.0
2005-11-24 03:45:00,101.23,101.25,101.211,101.223,108908275.0
2005-11-24 03:50:00,101.23,101.243,101.167,101.207,170795155.0
2005-11-24 03:55:00,101.225,101.225,101.155,101.185,355792471.0
2005-11-24 04:00:00,101.175,101.19,101.152,101.17,577555746.0
2005-11-24 04:05:00,101.175,101.19,101.165,101.19,453020673.0
2005-11-24 04:10:00,101.185,101.239,101.175,101.22,287121279.0
2005-11-24 04:15:00,101.22,101.235,101.188,101.225,260193878.0
2005-11-24 04:20:00,101.23,101.23,101.22,101.23,269171486.0
2005-11-24 04:25:00,101.235,101.235,101.172,101.19,310306023.0
2005-11-24 04:30:00,101.2,101.233,101.19,101.215,222177686.0
2005-11-24 04:35:00,101.21,101.235,101.21,101.235,328657644.0
2005-11-24 04:40:00,101.235,101.251,101.207,101.225,409706794.0
2005-11-24 04:45:00,101.207,101.225,101.175,101.213,448234199.0
2005-11-24 04:50:00,101.225,101.225,101.185,101.2,567942962.0
2005-11-24 04:55:00,101.19,101.21,101.185,101.192,450528307.0
2005-11-24 05:00:00,101.195,101.225,101.195,101.2,185628294.0
2005-11-24 05:05:00,101.205,101.208,101.18,101.18,409809112.0
2005-11-24 05:10:00,101.195,101.195,101.145,101.183,411370017.0
2005-11-24 05:15:00,101.183,101.21,101.175,101.21,334447641.0
2005-11-24 05:20:00,101.215,101.215,101.145,101.185,612542302.0
2005-11-24 05:25:00,101.18,101.205,101.175,101.205,321963845.0
2005-11-24 05:30:00,101.21,101.215,101.185,101.2,743781104.0
2005-11-24 05:35:00,101.205,101.225,101.201,101.21,163702964.0
2005-11-24 05:40:00,101.22,101.245,101.195,101.213,167650947.0
2005-11-24 05:45:00,101.213,101.225,101.207,101.22,279590595.0
2005-11-24 05:50:00,101.22,101.229,101.205,101.22,461771746.0
2005-11-24 05:55:00,101.225,101.251,101.223,101.25,394811531.0
2005-11-24 06:00:00,101.243,101.25,101.165,101.232,938723849.0
2005-11-24 06:05:00,101.23,101.24,101.195,101.195,576418256.0
2005-11-24 06:10:00,101.198,101.225,101.19,101.225,348259620.0
2005-11-24 06:15:00,101.225,101.229,101.195,101.215,300137604.0
2005-11-24 06:20:00,101.22,101.241,101.202,101.202,266248938.0
2005-11-24 06:25:00,101.203,101.22,101.17,101.212,918965696.0
2005-11-24 06:30:00,101.225,101.229,101.192,101.21,313373741.0
2005-11-24 06:35:00,101.207,101.225,101.2,101.225,439398094.0
2005-11-24 06:40:00,101.23,101.245,101.225,101.245,751459150.0
2005-11-24 06:45:00,101.225,101.245,101.195,101.24,420594913.0
2005-11-24 06:50:00,101.235,101.245,101.225,101.227,544396298.0
2005-11-24 06:55:00,101.23,101.247,101.185,101.222,357131882.0
2005-11-24 07:00:00,101.222,101.238,101.215,101.22,313563318.0
2005-11-24 07:05:00,101.23,101.24,101.215,101.235,175175851.0
2005-11-24 07:10:00,101.23,101.235,101.215,101.235,709431983.0
2005-11-24 07:15:00,101.23,101.235,101.185,101.232,553186410.0
2005-11-24 07:20:00,101.24,101.264,101.219,101.235,491027683.0
2005-11-24 07:25:00,101.24,101.255,101.225,101.25,487531300.0
2005-11-24 07:30:00,101.255,101.255,101.205,101.245,436216171.0
2005-11-24 07:35:00,101.25,101.265,101.24,101.243,311724434.0
2005-11-24 07:40:00,101.25,101.28,101.205,101.235,329243193.0
2005-11-24 07:45:00,101.243,101.245,101.195,101.235,578162816.0
2005-11-24 07:50:00,101.245,101.27,101.228,101.26,394183082.0
2005-11-24 07:55:00,101.265,101.35,101.25,101.34,995384125.0
2005-11-24 08:00:00,101.335,101.371,101.323,101.353,238431491.0
2005-11-24 08:05:00,101.355,101.379,101.303,101.35,407520563.0
2005-11-24 08:10:00,101.34,101.39,101.335,101.37,456318846.0
2005-11-24 08:15:00,101.367,101.378,101.315,101.345,481057947.0
2005-11-24 08:20:00,101.33,101.34,101.308,101.335,696896303.0
2005-11-24 08:25:00,101.295,101.385,101.295,101.375,233645646.0
2005-11-24 08:30:00,101.375,101.385,101.305,101.36,222851032.0
2005-11-24 08:35:00,101.358,101.395,101.335,101.34,804396711.0
2005-11-24 08:40:00,101.333,101.365,101.324,101.342,294055247.0
2005-11-24 08:45:00,101.345,101.373,101.335,101.345,755735849.0
2005-11-24 08:50:00,101.36,101.383,101.335,101.355,558406783.0
2005-11-24 08:55:00,101.35,101.366,101.296,101.36,767483400.0
2005-11-24 09:00:00,101.365,101.365,101.33,101.33,880205721.0
2005-11-24 09:05:00,101.32,101.375,101.285,101.365,405020727.0
2005-11-24 09:10:00,101.357,101.37,101.315,101.315,497509311.0
2005-11-24 09:15:00,101.32,101.326,101.294,101.3,461346385.0
2005-11-24 09:20:00,101.288,101.341,101.255,101.34,295485962.0
2005-11-24 09:25:00,101.34,101.34,101.28,101.328,350434715.0
2005-11-24 09:30:00,101.33,101.345,101.309,101.332,739721720.0
2005-11-24 09:35:00,101.332,101.335,101.294,101.3,344994351.0
2005-11-24 09:40:00,101.255,101.325,101.254,101.3,373541916.0
2005-11-24 09:45:00,101.305,101.31,101.273,101.273,477968773.0
2005-11-24 09:50:00,101.272,101.272,101.21,101.24,416575174.0
2005-11-24 09:55:00,101.245,101.25,101.18,101.21,702173863.0
2005-11-24 10:00:00,101.215,101.215,101.165,101.18,387782697.0
2005-11-24 10:05:00,101.173,101.225,101.141,101.215,248667211.0
2005-11-24 10:10:00,101.21,101.21,101.142,101.155,485454363.0
2005-11-24 10:15:00,101.15,101.19,101.125,101.17,649421571.0
2005-11-24 10:20:00,101.165,101.215,101.165,101.193,555934109.0
2005-11-24 10:25:00,101.2,101.244,101.188,101.212,449925219.0
2005-11-24 10:30:00,101.22,101.263,101.212,101.25,320023129.0
2005-11-24 10:35:00,101.25,101.25,101.195,101.215,1223359983.0
2005-11-24 10:40:00,101.222,101.265,101.222,101.265,240082378.0
2005-11-24 10:45:00,101.252,101.293,101.249,101.293,416919604.0
2005-11-24 10:50:00,101.295,101.345,101.295,101.332,941538382.0
2005-11-24 10:55:00,101.33,101.385,101.288,101.36,524450766.0
2005-11-24 11:00:00,101.36,101.453,101.337,101.43,495839581.0
2005-11-24 11:05:00,101.435,101.517,101.433,101.495,273493400.0
2005-11-24 11:10:00,101.51,101.547,101.475,101.535,732599830.0
2005-11-24 11:15:00,101.533,101.536,101.443,101.443,630524234.0
2005-11-24 11:20:00,101.435,101.435,101.315,101.415,575127466.0
2005-11-24 11:25:00,101.42,101.435,101.365,101.37,405259459.0
2005-11-24 11:30:00,101.367,101.367,101.285,101.285,465995529.0
2005-11-24 11:35:00,101.28,101.349,101.28,101.328,391200455.0
2005-11-24 11:40:00,101.33,101.399,101.33,101.38,445659278.0
2005-11-24 11:45:00,101.37,101.425,101.36,101.41,416131613.0
2005-11-24 11:50:00,101.415,101.465,101.397,101.435,562716733.0
2005-11-24 11:55:00,101.395,101.455,101.395,101.445,354337982.0
2005-11-24 12:00:00,101.435,101.445,101.42,101.44,371181019.0
2005-11-24 12:05:00,101.445,101.445,101.365,101.375,296457063.0
2005-11-24 12:10:00,101.39,101.475,101.39,101.475,318650940.0
2005-11-24 12:15:00,101.475,101.475,101.421,101.465,280771983.0
2005-11-24 12:20:00,101.46,101.46,101.423,101.435,1163118470.0
2005-11-24 12:25:00,101.433,101.433,101.385,101.395,1273711577.0
2005-11-24 12:30:00,101.385,101.386,101.28,101.315,546917483.0
2005-11-24 12:35:00,101.325,101.353,101.29,101.353,829934811.0
2005-11-24 12:40:00,101.35,101.38,101.325,101.375,244658643.0
2005-11-24 12:45:00,101.36,101.36,101.295,101.308,1228068567.0
2005-11-24 12:50:00,101.31,101.36,101.298,101.343,559877426.0
2005-11-24 12:55:00,101.343,101.365,101.28,101.28,644285356.0
2005-11-24 13:00:00,101.28,101.4,101.275,101.353,152987248.0
2005-11-24 13:05:00,101.36,101.391,101.315,101.367,153000586.0
2005-11-24 13:10:00,101.363,101.38,101.34,101.365,673540473.0
2005-11-24 13:15:00,101.365,101.37,101.315,101.347,456135611.0
2005-11-24 13:20:00,101.355,101.383,101.335,101.335,570634491.0
2005-11-24 13:25:00,101.32,101.352,101.276,101.342,456928538.0
2005-11-24 13:30:00,101.35,101.4,101.343,101.383,330521159.0
2005-11-24 13:35:00,101.39,101.418,101.365,101.365,395038411.0
2005-11-24 13:40:00,101.362,101.402,101.338,101.375,308317507.0
2005-11-24 13:45:00,101.372,101.463,101.365,101.455,579061887.0
2005-11-24 13:50:00,101.46,101.46,101.428,101.445,695692645.0
2005-11-24 13:55:00,101.438,101.473,101.43,101.43,1466446481.0
2005-11-24 14:00:00,101.422,101.435,101.39,101.395,514764536.0
2005-11-24 14:05:00,101.39,101.41,101.353,101.385,199198123.0
2005-11-24 14:10:00,101.385,101.404,101.35,101.353,320086344.0
2005-11-24 14:15:00,101.36,101.415,101.345,101.365,411918159.0
2005-11-24 14:20:00,101.355,101.485,101.355,101.45,467490983.0
2005-11-24 14:25:00,101.455,101.48,101.43,101.43,320381574.0
2005-11-24 14:30:00,101.44,101.46,101.422,101.46,447304560.0
2005-11-24 14:35:00,101.455,101.474,101.44,101.465,886104222.0
2005-11-24 14:40:00,101.47,101.495,101.447,101.48,490194941.0
2005-11-24 14:45:00,101.48,101.505,101.455,101.473,397318224.0
2005-11-24 14:50:00,101.465,101.485,101.4,101.4,631326004.0
2005-11-24 14:55:00,101.41,101.46,101.405,101.46,515276072.0
2005-11-24 15:00:00,101.46,101.474,101.418,101.43,642237382.0
2005-11-24 15:05:00,101.423,101.433,101.382,101.425,271443804.0
2005-11-24 15:10:00,101.435,101.52,101.435,101.48,1623478573.0
2005-11-24 15:15:00,101.49,101.5,101.465,101.48,1403047209.0
2005-11-24 15:20:00,101.473,101.473,101.43,101.435,544122250.0
2005-11-24 15:25:00,101.45,101.466,101.436,101.445,323890857.0
2005-11-24 15:30:00,101.44,101.54,101.44,101.51,829472883.0
2005-11-24 15:35:00,101.505,101.518,101.425,101.463,513190461.0
2005-11-24 15:40:00,101.47,101.475,101.44,101.44,421460462.0
2005-11-24 15:45:00,101.443,101.445,101.4,101.42,746530809.0
2005-11-24 15:50:00,101.413,101.43,101.4,101.42,458484287.0
2005-11-24 15:55:00,101.41,101.435,101.385,101.425,708276289.0
2005-11-24 16:00:00,101.423,101.465,101.409,101.432,442085254.0
2005-11-24 16:05:00,101.45,101.455,101.425,101.455,905165691.0
2005-11-24 16:10:00,101.455,101.475,101.425,101.45,455100788.0
2005-11-24 16:15:00,101.455,101.476,101.43,101.47,407364335.0
2005-11-24 16:20:00,101.47,101.58,101.432,101.54,600909479.0
2005-11-24 16:25:00,101.533,101.551,101.485,101.53,368519286.0
2005-11-24 16:30:00,101.525,101.558,101.509,101.535,820139863.0
2005-11-24 16:35:00,101.53,101.542,101.505,101.525,1069952374.0
2005-11-24 16:40:00,101.535,101.541,101.47,101.483,770719664.0
2005-11-24 16:45:00,101.475,101.496,101.453,101.485,395658446.0
2005-11-24 16:50:00,101.49,101.52,101.477,101.52,330266729.0
2005-11-24 16:55:00,101.525,101.525,101.466,101.472,358958903.0
2005-11-24 17:00:00,101.48,101.482,101.442,101.45,362847712.0
2005-11-24 17:05:00,101.45,101.46,101.395,101.445,435357700.0
2005-11-24 17:10:00,101.45,101.465,101.432,101.435,629582927.0
2005-11-24 17:15:00,101.445,101.485,101.443,101.475,426927011.0
2005-11-24 17:20:00,101.485,101.485,101.435,101.48,497958133.0
2005-11-24 17:25:00,101.47,101.5,101.405,101.425,777093483.0
2005-11-24 17:30:00,101.423,101.458,101.395,101.445,348847374.0
2005-11-24 17:35:00,101.44,101.472,101.435,101.435,614412124.0
2005-11-24 17:40:00,101.445,101.47,101.41,101.425,578299664.0
2005-11-24 17:45:00,101.428,101.428,101.395,101.405,412113888.0
2005-11-24 17:50:00,101.405,101.425,101.37,101.38,494372811.0
2005-11-24 17:55:00,101.37,101.43,101.365,101.395,608058447.0
2005-11-24 18:00:00,101.39,101.415,101.348,101.38,338921629.0
2005-11-24 18:05:00,101.385,101.385,101.325,101.325,492783070.0
2005-11-24 18:10:00,101.33,101.356,101.308,101.325,787015711.0
2005-11-24 18:15:00,101.33,101.38,101.318,101.36,368455438.0
2005-11-24 18:20:00,101.348,101.394,101.325,101.38,533358532.0
2005-11-24 18:25:00,101.373,101.414,101.37,101.4,446954003.0
2005-11-24 18:30:00,101.395,101.442,101.38,101.43,746268146.0
2005-11-24 18:35:00,101.44,101.507,101.44,101.507,447781882.0
2005-11-24 18:40:00,101.465,101.534,101.435,101.44,752175625.0
2005-11-24 18:45:00,101.44,101.47,101.435,101.465,403063333.0
2005-11-24 18:50:00,101.463,101.463,101.375,101.38,367645271.0
2005-11-24 18:55:00,101.38,101.448,101.36,101.43,283439288.0
2005-11-24 19:00:00,101.435,101.475,101.4,101.408,314222785.0
2005-11-24 19:05:00,101.4,101.468,101.4,101.457,788096764.0
2005-11-24 19:10:00,101.453,101.472,101.425,101.45,745752841.0
2005-11-24 19:15:00,101.45,101.48,101.435,101.48,660755440.0
2005-11-24 19:20:00,101.477,101.52,101.47,101.52,389675659.0
2005-11-24 19:25:00,101.513,101.526,101.495,101.505,901580629.0
2005-11-24 19:30:00,101.505,101.515,101.455,101.5,442525291.0
2005-11-24 19:35:00,101.5,101.515,101.463,101.513,668110656.0
2005-11-24 19:40:00,101.5,101.515,101.465,101.482,528715427.0
2005-11-24 19:45:00,101.49,101.505,101.45,101.495,524705272.0
2005-11-24 19:50:00,101.485,101.501,101.465,101.482,473753887.0
2005-11-24 19:55:00,101.477,101.5,101.445,101.485,287331374.0
2005-11-24 20:00:00,101.475,101.495,101.472,101.485,921593559.0
2005-11-24 20:05:00,101.483,101.495,101.469,101.47,361567734.0
2005-11-24 20:10:00,101.46,101.496,101.445,101.49,884386230.0
2005-11-24 20:15:00,101.48,101.489,101.443,101.485,173968364.0
2005-11-24 20:20:00,101.483,101.485,101.435,101.47,711116030.0
2005-11-24 20:25:00,101.48,101.49,101.465,101.49,336294200.0
2005-11-24 20:30:00,101.495,101.505,101.441,101.465,1341300158.0
2005-11-24 20:35:00,101.46,101.481,101.455,101.475,348728022.0
2005-11-24 20:40:00,101.47,101.473,101.455,101.46,476679266.0
2005-11-24 20:45:00,101.46,101.472,101.445,101.46,504379176.0
2005-11-24 20:50:00,101.453,101.465,101.443,101.452,612738988.0
2005-11-24 20:55:00,101.45,101.465,101.435,101.44,278142032.0
2005-11-24 21:00:00,101.443,101.46,101.403,101.435,267170509.0
2005-11-24 21:05:00,101.433,101.453,101.398,101.435,794608174.0
2005-11-24 21:10:00,101.43,101.473,101.42,101.453,371259956.0
2005-11-24 21:15:00,101.457,101.505,101.455,101.455,315753792.0
2005-11-24 21:20:00,101.455,101.483,101.405,101.442,446088145.0
2005-11-24 21:25:00,101.45,101.455,101.405,101.422,341010775.0
2005-11-24 21:30:00,101.435,101.435,101.385,101.425,335416526.0
2005-11-24 21:35:00,101.425,101.45,101.387,101.43,342782682.0
2005-11-24 21:40:00,101.425,101.443,101.415,101.437,351818819.0
2005-11-24 21:45:00,101.44,101.44,101.41,101.425,376777622.0
2005-11-24 21:50:00,101.413,101.435,101.41,101.42,471018443.0
2005-11-24 21:55:00,101.415,101.452,101.405,101.452,693908027.0
2005-11-24 22:00:00,101.465,101.465,101.422,101.445,223852085.0
2005-11-24 22:05:00,101.43,101.453,101.425,101.43,248384876.0
2005-11-24 22:10:00,101.435,101.468,101.435,101.442,370809373.0
2005-11-24 22:15:00,101.443,101.465,101.432,101.447,368887845.0
2005-11-24 22:20:00,101.458,101.48,101.415,101.415,438283558.0
2005-11-24 22:25:00,101.45,101.473,101.445,101.46,906987273.0
2005-11-24 22:30:00,101.46,101.465,101.45,101.455,324778258.0
2005-11-24 22:35:00,101.455,101.48,101.452,101.465,498590603.0
2005-11-24 22:40:00,101.45,101.475,101.415,101.43,463007645.0
2005-11-24 22:45:00,101.425,101.465,101.415,101.46,508038605.0
2005-11-24 22:50:00,101.445,101.466,101.427,101.45,408886879.0
2005-11-24 22:55:00,101.45,101.453,101.415,101.445,514652640.0
2005-11-24 23:00:00,101.445,101.445,101.421,101.432,417461465.0
2005-11-24 23:05:00,101.432,101.465,101.405,101.44,571476620.0
2005-11-24 23:10:00,101.45,101.465,101.437,101.437,356264142.0
2005-11-24 23:15:00,101.45,101.455,101.405,101.44,362624853.0
2005-11-24 23:20:00,101.445,101.455,101.395,101.445,456290920.0
2005-11-24 23:25:00,101.45,101.455,101.43,101.43,853342080.0
2005-11-24 23:30:00,101.432,101.457,101.425,101.45,441495892.0
2005-11-24 23:35:00,101.45,101.471,101.422,101.422,506107842.0
2005-11-24 23:40:00,101.417,101.438,101.413,101.435,777084224.0
2005-11-24 23:45:00,101.417,101.435,101.415,101.425,830439680.0
2005-11-24 23:50:00,101.425,101.46,101.423,101.425,769405984.0
2005-11-24 23:55:00,101.43,101.456,101.38,101.43,1270868395.0
2005-11-25 00:00:00,101.435,101.445,101.43,101.44,62992728.0
2005-11-25 00:40:00,101.433,101.445,101.395,101.415,263700866.0
2005-11-25 00:45:00,101.415,101.425,101.393,101.417,260718120.0
2005-11-25 00:50:00,101.415,101.425,101.399,101.417,1218259678.0
2005-11-25 00:55:00,101.412,101.425,101.405,101.415,351115875.0
2005-11-25 01:00:00,101.42,101.445,101.415,101.44,180051079.0
2005-11-25 01:05:00,101.44,101.485,101.43,101.485,485707423.0
2005-11-25 01:10:00,101.48,101.493,101.427,101.435,999035561.0
2005-11-25 01:15:00,101.44,101.455,101.395,101.435,435230075.0
2005-11-25 01:20:00,101.395,101.445,101.395,101.437,468025205.0
2005-11-25 01:25:00,101.435,101.475,101.428,101.475,220128450.0
2005-11-25 01:30:00,101.47,101.588,101.462,101.575,161788215.0
2005-11-25 01:35:00,101.565,101.578,101.53,101.55,269219704.0
2005-11-25 01:40:00,101.542,101.613,101.532,101.555,349102989.0
2005-11-25 01:45:00,101.595,101.665,101.57,101.643,124720099.0
2005-11-25 01:50:00,101.65,101.655,101.605,101.61,185585291.0
2005-11-25 01:55:00,101.625,101.65,101.61,101.645,326462087.0
2005-11-25 02:00:00,101.63,101.687,101.625,101.64,1241032830.0
2005-11-25 02:05:00,101.635,101.657,101.61,101.625,787455862.0
2005-11-25 02:10:00,101.625,101.665,101.605,101.617,791570842.0
2005-11-25 02:15:00,101.635,101.637,101.605,101.637,796777459.0
2005-11-25 02:20:00,101.642,101.685,101.642,101.67,499424560.0
2005-11-25 02:25:00,101.67,101.675,101.655,101.662,429515779.0
2005-11-25 02:30:00,101.66,101.698,101.66,101.69,845148175.0
2005-11-25 02:35:00,101.685,101.72,101.653,101.715,429605091.0
2005-11-25 02:40:00,101.71,101.725,101.655,101.71,360278493.0
2005-11-25 02:45:00,101.697,101.722,101.685,101.7,350995010.0
2005-11-25 02:50:00,101.69,101.705,101.655,101.672,589478480.0
2005-11-25 02:55:00,101.672,101.705,101.633,101.645,428633840.0
2005-11-25 03:00:00,101.645,101.66,101.59,101.64,513026104.0
2005-11-25 03:05:00,101.64,101.66,101.62,101.625,394892146.0
2005-11-25 03:10:00,101.64,101.655,101.59,101.625,500128751.0
2005-11-25 03:15:00,101.63,101.645,101.61,101.61,475880807.0
2005-11-25 03:20:00,101.625,101.63,101.56,101.595,515196313.0
2005-11-25 03:25:00,101.595,101.633,101.59,101.61,324498736.0
2005-11-25 03:30:00,101.61,101.653,101.55,101.55,928163252.0
2005-11-25 03:35:00,101.515,101.647,101.515,101.618,301694023.0
2005-11-25 03:40:00,101.607,101.637,101.552,101.553,365198599.0
2005-11-25 03:45:00,101.552,101.61,101.552,101.585,330568381.0
2005-11-25 03:50:00,101.58,101.61,101.567,101.57,237934880.0
2005-11-25 03:55:00,101.585,101.605,101.571,101.585,233000521.0
2005-11-25 04:00:00,101.572,101.608,101.572,101.595,689617149.0
2005-11-25 04:05:00,101.6,101.635,101.58,101.603,488259995.0
2005-11-25 04:10:00,101.615,101.62,101.582,101.61,388966170.0
2005-11-25 04:15:00,101.607,101.615,101.57,101.615,357571404.0
2005-11-25 04:20:00,101.61,101.627,101.567,101.595,345069964.0
2005-11-25 04:25:00,101.595,101.615,101.548,101.605,340907259.0
2005-11-25 04:30:00,101.592,101.605,101.555,101.6,367014197.0
2005-11-25 04:35:00,101.592,101.605,101.555,101.575,432241634.0
2005-11-25 04:40:00,101.575,101.627,101.575,101.627,320619602.0
2005-11-25 04:45:00,101.623,101.631,101.595,101.62,373624516.0
2005-11-25 04:50:00,101.625,101.635,101.597,101.613,796735729.0
2005-11-25 04:55:00,101.615,101.631,101.565,101.593,274135846.0
2005-11-25 05:00:00,101.59,101.63,101.59,101.6,277429278.0
2005-11-25 05:05:00,101.602,101.695,101.602,101.643,587624359.0
2005-11-25 05:10:00,101.65,101.67,101.63,101.65,497380980.0
2005-11-25 05:15:00,101.65,101.663,101.645,101.66,486626675.0
2005-11-25 05:20:00,101.665,101.665,101.645,101.65,348400787.0
2005-11-25 05:25:00,101.655,101.665,101.599,101.665,1367124105.0
2005-11-25 05:30:00,101.66,101.67,101.645,101.67,335325000.0
2005-11-25 05:35:00,101.66,101.675,101.605,101.653,717768373.0
2005-11-25 05:40:00,101.655,101.668,101.613,101.65,170365233.0
2005-11-25 05:45:00,101.66,101.665,101.608,101.62,899116949.0
2005-11-25 05:50:00,101.63,101.665,101.63,101.633,370690770.0
2005-11-25 05:55:00,101.635,101.655,101.633,101.645,989232931.0
2005-11-25 06:00:00,101.655,101.66,101.625,101.637,300076514.0
2005-11-25 06:05:00,101.642,101.675,101.635,101.675,451671185.0
2005-11-25 06:10:00,101.685,101.695,101.63,101.63,550377263.0
2005-11-25 06:15:00,101.622,101.64,101.581,101.62,535435165.0
2005-11-25 06:20:00,101.633,101.635,101.579,101.63,635945475.0
2005-11-25 06:25:00,101.63,101.635,101.61,101.625,438931852.0
2005-11-25 06:30:00,101.625,101.64,101.615,101.623,907813547.0
2005-11-25 06:35:00,101.63,101.635,101.62,101.627,387388119.0
2005-11-25 06:40:00,101.63,101.64,101.597,101.64,696576566.0
2005-11-25 06:45:00,101.64,101.64,101.584,101.613,772292820.0
2005-11-25 06:50:00,101.617,101.635,101.611,101.62,767484999.0
2005-11-25 06:55:00,101.628,101.65,101.618,101.635,320504776.0
2005-11-25 07:00:00,101.63,101.651,101.613,101.63,253127925.0
2005-11-25 07:05:00,101.62,101.64,101.613,101.633,360465671.0
2005-11-25 07:10:00,101.635,101.636,101.605,101.62,417310861.0
2005-11-25 07:15:00,101.62,101.635,101.585,101.585,729906766.0
2005-11-25 07:20:00,101.627,101.68,101.615,101.66,443722035.0
2005-11-25 07:25:00,101.65,101.675,101.635,101.645,754001918.0
2005-11-25 07:30:00,101.65,101.665,101.635,101.653,461537320.0
2005-11-25 07:35:00,101.66,101.681,101.605,101.618,502926986.0
2005-11-25 07:40:00,101.63,101.644,101.62,101.64,373039821.0
2005-11-25 07:45:00,101.635,101.671,101.625,101.64,814418250.0
2005-11-25 07:50:00,101.635,101.665,101.631,101.665,495051139.0
2005-11-25 07:55:00,101.652,101.662,101.625,101.64,309817739.0
2005-11-25 08:00:00,101.645,101.652,101.61,101.61,600396543.0
2005-11-25 08:05:00,101.62,101.635,101.58,101.585,476341878.0
2005-11-25 08:10:00,101.585,101.628,101.565,101.628,431746658.0
2005-11-25 08:15:00,101.625,101.655,101.61,101.655,575450608.0
2005-11-25 08:20:00,101.635,101.655,101.628,101.65,595634889.0
2005-11-25 08:25:00,101.655,101.665,101.605,101.653,341064328.0
2005-11-25 08:30:00,101.655,101.658,101.605,101.63,798876069.0
2005-11-25 08:35:00,101.64,101.655,101.612,101.645,493899840.0
2005-11-25 08:40:00,101.635,101.645,101.616,101.625,421162805.0
2005-11-25 08:45:00,101.615,101.645,101.602,101.64,672499649.0
2005-11-25 08:50:00,101.635,101.655,101.618,101.65,445938547.0
2005-11-25 08:55:00,101.65,101.655,101.635,101.65,346087165.0
2005-11-25 09:00:00,101.642,101.651,101.608,101.635,354156212.0
2005-11-25 09:05:00,101.63,101.635,101.589,101.62,332710304.0
2005-11-25 09:10:00,101.615,101.66,101.612,101.645,380596704.0
2005-11-25 09:15:00,101.653,101.687,101.653,101.665,787474330.0
2005-11-25 09:20:00,101.655,101.691,101.645,101.67,1083383432.0
2005-11-25 09:25:00,101.675,101.68,101.63,101.635,829570034.0
2005-11-25 09:30:00,101.64,101.65,101.6,101.633,357713802.0
2005-11-25 09:35:00,101.64,101.67,101.58,101.65,601557241.0
2005-11-25 09:40:00,101.65,101.69,101.64,101.665,398833036.0
2005-11-25 09:45:00,101.66,101.685,101.6,101.605,461321786.0
2005-11-25 09:50:00,101.605,101.665,101.575,101.63,873809534.0
2005-11-25 09:55:00,101.622,101.665,101.618,101.653,469938707.0
2005-11-25 10:00:00,101.655,101.67,101.609,101.63,723047475.0
2005-11-25 10:05:00,101.64,101.655,101.617,101.643,456427986.0
2005-11-25 10:10:00,101.65,101.68,101.64,101.653,799646652.0
2005-11-25 10:15:00,101.65,101.73,101.64,101.73,428118207.0
2005-11-25 10:20:00,101.723,101.735,101.65,101.665,514592565.0
2005-11-25 10:25:00,101.67,101.694,101.65,101.66,797855581.0
2005-11-25 10:30:00,101.665,101.693,101.63,101.63,322265980.0
2005-11-25 10:35:00,101.615,101.65,101.603,101.603,580417024.0
2005-11-25 10:40:00,101.61,101.643,101.588,101.64,1386364667.0
2005-11-25 10:45:00,101.63,101.642,101.605,101.615,1621265965.0
2005-11-25 10:50:00,101.605,101.705,101.605,101.693,269342005.0
2005-11-25 10:55:00,101.7,101.7,101.656,101.67,605980751.0
2005-11-25 11:00:00,101.67,101.685,101.648,101.68,532588688.0
2005-11-25 11:05:00,101.67,101.69,101.638,101.675,674054917.0
2005-11-25 11:10:00,101.683,101.768,101.672,101.76,398727997.0
2005-11-25 11:15:00,101.76,101.76,101.686,101.69,504407510.0
2005-11-25 11:20:00,101.685,101.735,101.675,101.715,953978224.0
2005-11-25 11:25:00,101.72,101.795,101.71,101.76,412980784.0
2005-11-25 11:30:00,101.75,101.8,101.75,101.785,340585843.0
2005-11-25 11:35:00,101.78,101.795,101.77,101.775,492004827.0
2005-11-25 11:40:00,101.785,101.785,101.675,101.74,425482612.0
2005-11-25 11:45:00,101.733,101.775,101.72,101.755,322084324.0
2005-11-25 11:50:00,101.755,101.77,101.687,101.72,195654166.0
2005-11-25 11:55:00,101.725,101.778,101.711,101.712,494252323.0
2005-11-25 12:00:00,101.72,101.74,101.715,101.738,1472360800.0
2005-11-25 12:05:00,101.745,101.753,101.719,101.73,681751673.0
2005-11-25 12:10:00,101.725,101.765,101.675,101.692,576684754.0
2005-11-25 12:15:00,101.695,101.77,101.688,101.732,316788066.0
2005-11-25 12:20:00,101.735,101.76,101.68,101.74,402816585.0
2005-11-25 12:25:00,101.733,101.753,101.715,101.73,333190578.0
2005-11-25 12:30:00,101.722,101.808,101.722,101.78,438617362.0
2005-11-25 12:35:00,101.795,101.808,101.755,101.785,571558330.0
2005-11-25 12:40:00,101.777,101.8,101.735,101.775,448653845.0
2005-11-25 12:45:00,101.775,101.775,101.737,101.753,659680303.0
2005-11-25 12:50:00,101.757,101.762,101.71,101.75,152857044.0
2005-11-25 12:55:00,101.743,101.78,101.722,101.75,159044597.0
2005-11-25 13:00:00,101.75,101.807,101.75,101.793,615887923.0
2005-11-25 13:05:00,101.79,101.81,101.77,101.78,534743534.0
2005-11-25 13:10:00,101.778,101.805,101.775,101.79,1254392949.0
2005-11-25 13:15:00,101.805,101.807,101.753,101.78,235981292.0
2005-11-25 13:20:00,101.783,101.825,101.777,101.825,846574508.0
2005-11-25 13:25:00,101.815,101.875,101.815,101.855,557351887.0
2005-11-25 13:30:00,101.865,101.895,101.865,101.883,1213235033.0
2005-11-25 13:35:00,101.885,101.92,101.865,101.9,1128808916.0
2005-11-25 13:40:00,101.905,101.94,101.88,101.885,283516152.0
2005-11-25 13:45:00,101.885,101.92,101.868,101.88,298291763.0
2005-11-25 13:50:00,101.865,101.867,101.825,101.855,288541027.0
2005-11-25 13:55:00,101.85,101.855,101.8,101.805,376509578.0
2005-11-25 14:00:00,101.815,101.815,101.715,101.715,345854956.0
2005-11-25 14:05:00,101.755,101.8,101.755,101.785,553528255.0
2005-11-25 14:10:00,101.78,101.805,101.742,101.77,436792168.0
2005-11-25 14:15:00,101.78,101.808,101.769,101.77,430208488.0
2005-11-25 14:20:00,101.768,101.855,101.768,101.8,399963569.0
2005-11-25 14:25:00,101.805,101.805,101.743,101.767,499826769.0
2005-11-25 14:30:00,101.77,101.785,101.755,101.77,408283248.0
2005-11-25 14:35:00,101.765,101.82,101.75,101.785,556180392.0
2005-11-25 14:40:00,101.793,101.815,101.761,101.783,661886144.0
2005-11-25 14:45:00,101.785,101.89,101.785,101.86,727689089.0
2005-11-25 14:50:00,101.845,101.88,101.825,101.865,269125836.0
2005-11-25 14:55:00,101.86,101.94,101.858,101.94,487542596.0
2005-11-25 15:00:00,101.94,101.98,101.897,101.94,498591663.0
2005-11-25 15:05:00,101.942,101.98,101.94,101.945,898190769.0
2005-11-25 15:10:00,101.943,102.022,101.905,102.022,423078884.0
2005-11-25 15:15:00,102.035,102.035,101.965,102.002,245517263.0
2005-11-25 15:20:00,101.995,102.033,101.955,102.02,1188411954.0
2005-11-25 15:25:00,102.02,102.025,101.972,101.99,305629182.0
2005-11-25 15:30:00,101.982,102.036,101.979,102.03,439129020.0
2005-11-25 15:35:00,102.023,102.068,102.023,102.055,568926770.0
2005-11-25 15:40:00,102.06,102.135,102.06,102.09,641329676.0
2005-11-25 15:45:00,102.095,102.133,102.068,102.13,484102376.0
2005-11-25 15:50:00,102.135,102.166,102.107,102.143,256192798.0
2005-11-25 15:55:00,102.15,102.185,102.13,102.165,377601209.0
2005-11-25 16:00:00,102.16,102.195,102.15,102.185,689145109.0
2005-11-25 16:05:00,102.18,102.245,102.165,102.232,413116959.0
2005-11-25 16:10:00,102.233,102.251,102.202,102.205,458189345.0
2005-11-25 16:15:00,102.2,102.228,102.155,102.155,385164709.0
2005-11-25 16:20:00,102.2,102.203,102.15,102.162,369211832.0
2005-11-25 16:25:00,102.162,102.205,102.14,102.18,760639402.0
2005-11-25 16:30:00,102.178,102.193,102.1,102.1,350800765.0
2005-11-25 16:35:00,102.1,102.13,102.065,102.118,292211371.0
2005-11-25 16:40:00,102.13,102.177,102.125,102.14,452411128.0
2005-11-25 16:45:00,102.135,102.142,102.103,102.107,489075265.0
2005-11-25 16:50:00,102.115,102.155,102.105,102.14,422210812.0
2005-11-25 16:55:00,102.15,102.32,102.15,102.255,907221508.0
2005-11-25 17:00:00,102.25,102.275,102.135,102.21,751605042.0
2005-11-25 17:05:00,102.215,102.301,102.195,102.22,571349952.0
2005-11-25 17:10:00,102.205,102.335,102.205,102.295,770864928.0
2005-11-25 17:15:00,102.292,102.362,102.292,102.313,313409454.0
2005-11-25 17:20:00,102.32,102.353,102.295,102.318,830003525.0
2005-11-25 17:25:00,102.32,102.375,102.285,102.345,215540831.0
2005-11-25 17:30:00,102.345,102.36,102.295,102.295,224471211.0
2005-11-25 17:35:00,102.335,102.35,102.3,102.33,682652392.0
2005-11-25 17:40:00,102.345,102.345,102.29,102.327,455998736.0
2005-11-25 17:45:00,102.33,102.355,102.29,102.29,456705115.0
2005-11-25 17:50:00,102.3,102.325,102.265,102.325,409578802.0
2005-11-25 17:55:00,102.323,102.435,102.323,102.435,239152992.0
2005-11-25 18:00:00,102.45,102.455,102.369,102.405,986500927.0
2005-11-25 18:05:00,102.4,102.405,102.37,102.395,387612213.0
2005-11-25 18:10:00,102.385,102.39,102.322,102.373,563065062.0
2005-11-25 18:15:00,102.365,102.385,102.325,102.34,331814461.0
2005-11-25 18:20:00,102.333,102.345,102.315,102.33,313076983.0
2005-11-25 18:25:00,102.325,102.365,102.305,102.365,440055491.0
2005-11-25 18:30:00,102.36,102.365,102.332,102.34,472049139.0
2005-11-25 18:35:00,102.335,102.418,102.332,102.39,484444941.0
2005-11-25 18:40:00,102.382,102.405,102.299,102.35,542968487.0
2005-11-25 18:45:00,102.355,102.384,102.333,102.38,703548379.0
2005-11-25 18:50:00,102.385,102.396,102.325,102.36,180503532.0
2005-11-25 18:55:00,102.35,102.38,102.29,102.312,314781662.0
2005-11-25 19:00:00,102.292,102.325,102.265,102.27,344684104.0
2005-11-25 19:05:00,102.267,102.37,102.267,102.335,568116637.0
2005-11-25 19:10:00,102.34,102.34,102.265,102.265,444569106.0
2005-11-25 19:15:00,102.285,102.316,102.275,102.3,780849655.0
2005-11-25 19:20:00,102.295,102.32,102.287,102.287,433289847.0
2005-11-25 19:25:00,102.29,102.325,102.27,102.325,316645562.0
2005-11-25 19:30:00,102.312,102.395,102.295,102.383,923288982.0
2005-11-25 19:35:00,102.382,102.405,102.362,102.38,253781975.0
2005-11-25 19:40:00,102.375,102.39,102.325,102.345,299231275.0
2005-11-25 19:45:00,102.345,102.388,102.345,102.388,343767523.0
2005-11-25 19:50:00,102.385,102.4,102.373,102.4,602283181.0
2005-11-25 19:55:00,102.402,102.42,102.335,102.393,908874323.0
2005-11-25 20:00:00,102.4,102.415,102.347,102.355,391102906.0
2005-11-25 20:05:00,102.35,102.386,102.345,102.36,434571689.0
2005-11-25 20:10:00,102.36,102.395,102.35,102.373,281359220.0
2005-11-25 20:15:00,102.373,102.38,102.325,102.37,171434413.0
2005-11-25 20:20:00,102.36,102.369,102.315,102.325,167734521.0
2005-11-25 20:25:00,102.32,102.332,102.3,102.3,708543953.0
2005-11-25 20:30:00,102.295,102.31,102.24,102.29,325294457.0
2005-11-25 20:35:00,102.295,102.305,102.255,102.295,643304316.0
2005-11-25 20:40:00,102.29,102.307,102.235,102.253,336112541.0
2005-11-25 20:45:00,102.253,102.313,102.225,102.275,405669256.0
2005-11-25 20:50:00,102.26,102.275,102.22,102.245,397053032.0
2005-11-25 20:55:00,102.24,102.279,102.24,102.255,178581898.0
2005-11-25 21:00:00,102.252,102.275,102.233,102.25,442896307.0
2005-11-25 21:05:00,102.26,102.265,102.23,102.235,582016782.0
2005-11-25 21:10:00,102.223,102.255,102.205,102.207,441756348.0
2005-11-25 21:15:00,102.225,102.238,102.207,102.225,397784171.0
2005-11-25 21:20:00,102.225,102.249,102.22,102.24,330854475.0
2005-11-25 21:25:00,102.245,102.255,102.235,102.25,208538963.0
2005-11-25 21:30:00,102.24,102.285,102.23,102.285,298827093.0
2005-11-25 21:35:00,102.28,102.29,102.25,102.29,369461848.0
2005-11-25 21:40:00,102.285,102.301,102.27,102.28,262420369.0
2005-11-25 21:45:00,102.28,102.295,102.243,102.285,288166375.0
2005-11-25 21:50:00,102.29,102.325,102.28,102.315,444364712.0
2005-11-25 21:55:00,102.31,102.325,102.29,102.315,576966497.0
2005-11-25 22:00:00,102.325,102.325,102.255,102.255,344553479.0
2005-11-25 22:05:00,102.24,102.26,102.235,102.25,124819447.0
2005-11-25 22:10:00,102.243,102.243,102.215,102.225,103717485.0
2005-11-25 22:15:00,102.185,102.235,102.185,102.222,351767722.0
2005-11-25 22:20:00,102.23,102.238,102.207,102.215,266963810.0
2005-11-25 22:25:00,102.225,102.235,102.217,102.23,150174735.0
2005-11-25 22:30:00,102.235,102.315,102.23,102.275,217897290.0
2005-11-25 22:35:00,102.277,102.28,102.195,102.195,446057673.0
2005-11-25 22:40:00,102.235,102.245,102.195,102.24,456978014.0
2005-11-25 22:45:00,102.235,102.245,102.208,102.21,1029888811.0
2005-11-25 22:50:00,102.215,102.24,102.205,102.24,464924804.0
2005-11-25 22:55:00,102.24,102.263,102.225,102.26,180219149.0
2005-11-25 23:00:00,102.255,102.265,102.245,102.252,353330729.0
2005-11-25 23:05:00,102.257,102.265,102.25,102.255,1287119947.0
2005-11-25 23:10:00,102.257,102.265,102.245,102.255,253331046.0
2005-11-25 23:15:00,102.255,102.265,102.215,102.26,304816960.0
2005-11-25 23:20:00,102.253,102.265,102.245,102.25,854251577.0
2005-11-25 23:25:00,102.26,102.265,102.247,102.253,316709683.0
2005-11-25 23:30:00,102.263,102.265,102.245,102.26,796289181.0
2005-11-25 23:35:00,102.255,102.265,102.245,102.25,689941335.0
2005-11-25 23:40:00,102.26,102.265,102.245,102.265,337861497.0
2005-11-25 23:45:00,102.252,102.265,102.25,102.255,612560731.0
2005-11-25 23:50:00,102.258,102.265,102.245,102.252,383415399.0
2005-11-25 23:55:00,102.26,102.265,102.245,102.255,260918655.0
2005-11-28 00:20:00,102.26,102.34,102.26,102.323,6786059.0
2005-11-28 00:25:00,102.327,102.335,102.303,102.31,183711972.0
2005-11-28 00:30:00,102.295,102.35,102.295,102.323,327209350.0
2005-11-28 00:35:00,102.327,102.335,102.285,102.325,509916226.0
2005-11-28 00:40:00,102.32,102.335,102.285,102.31,314371524.0
2005-11-28 00:45:00,102.297,102.334,102.295,102.32,347330545.0
2005-11-28 00:50:00,102.31,102.325,102.275,102.302,503320466.0
2005-11-28 00:55:00,102.305,102.315,102.145,102.215,469829537.0
2005-11-28 01:00:00,102.215,102.3,102.211,102.28,497387341.0
2005-11-28 01:05:00,102.28,102.31,102.265,102.303,433121471.0
2005-11-28 01:10:00,102.31,102.345,102.273,102.34,400655315.0
2005-11-28 01:15:00,102.34,102.35,102.308,102.34,453997047.0
2005-11-28 01:20:00,102.355,102.387,102.34,102.365,533380654.0
2005-11-28 01:25:00,102.365,102.435,102.365,102.435,308446837.0
2005-11-28 01:30:00,102.428,102.428,102.377,102.407,698675464.0
2005-11-28 01:35:00,102.407,102.425,102.403,102.425,330944718.0
2005-11-28 01:40:00,102.405,102.444,102.375,102.42,291641295.0
2005-11-28 01:45:00,102.415,102.445,102.375,102.43,1240903489.0
2005-11-28 01:50:00,102.43,102.465,102.429,102.438,353776606.0
2005-11-28 01:55:00,102.445,102.475,102.418,102.455,255858739.0
2005-11-28 02:00:00,102.455,102.475,102.433,102.435,263103286.0
2005-11-28 02:05:00,102.428,102.45,102.419,102.44,343981872.0
2005-11-28 02:10:00,102.44,102.489,102.43,102.475,1243697255.0
2005-11-28 02:15:00,102.48,102.505,102.435,102.495,303049266.0
2005-11-28 02:20:00,102.505,102.516,102.487,102.487,342062706.0
2005-11-28 02:25:00,102.487,102.505,102.435,102.478,668224676.0
2005-11-28 02:30:00,102.485,102.516,102.465,102.495,334940629.0
2005-11-28 02:35:00,102.495,102.515,102.46,102.495,520043142.0
2005-11-28 02:40:00,102.48,102.5,102.47,102.48,461996333.0
2005-11-28 02:45:00,102.48,102.505,102.455,102.5,403196908.0
2005-11-28 02:50:00,102.493,102.515,102.43,102.47,436508038.0
2005-11-28 02:55:00,102.47,102.47,102.405,102.445,507146093.0
2005-11-28 03:00:00,102.445,102.465,102.433,102.455,471994446.0
2005-11-28 03:05:00,102.452,102.464,102.405,102.44,515191314.0
2005-11-28 03:10:00,102.45,102.486,102.437,102.467,347045258.0
2005-11-28 03:15:00,102.48,102.48,102.385,102.42,310203808.0
2005-11-28 03:20:00,102.425,102.465,102.398,102.457,493472268.0
2005-11-28 03:25:00,102.453,102.475,102.445,102.455,318575965.0
2005-11-28 03:30:00,102.47,102.475,102.435,102.447,188775563.0
2005-11-28 03:35:00,102.443,102.49,102.443,102.483,114170597.0
2005-11-28 03:40:00,102.49,102.502,102.446,102.502,245234148.0
2005-11-28 03:45:00,102.51,102.533,102.485,102.513,187881500.0
2005-11-28 03:50:00,102.508,102.508,102.48,102.495,228473191.0
2005-11-28 03:55:00,102.485,102.534,102.485,102.51,229878902.0
2005-11-28 04:00:00,102.515,102.535,102.501,102.52,269196270.0
2005-11-28 04:05:00,102.512,102.535,102.5,102.508,374121555.0
2005-11-28 04:10:00,102.505,102.519,102.5,102.512,639373271.0
2005-11-28 04:15:00,102.525,102.533,102.495,102.51,327553694.0
2005-11-28 04:20:00,102.5,102.515,102.49,102.495,683577147.0
2005-11-28 04:25:00,102.5,102.503,102.455,102.473,823593282.0
2005-11-28 04:30:00,102.463,102.5,102.461,102.5,322100686.0
2005-11-28 04:35:00,102.49,102.521,102.485,102.503,817840905.0
2005-11-28 04:40:00,102.51,102.515,102.466,102.505,297916335.0
2005-11-28 04:45:00,102.505,102.515,102.495,102.507,245362262.0
2005-11-28 04:50:00,102.505,102.512,102.485,102.497,1269519607.0
2005-11-28 04:55:00,102.492,102.537,102.485,102.495,353782207.0
2005-11-28 05:00:00,102.5,102.52,102.485,102.52,187072452.0
2005-11-28 05:05:00,102.52,102.52,102.485,102.495,468634432.0
2005-11-28 05:10:00,102.49,102.51,102.485,102.495,983616472.0
2005-11-28 05:15:00,102.5,102.52,102.455,102.505,431194596.0
2005-11-28 05:20:00,102.465,102.515,102.465,102.507,459647598.0
2005-11-28 05:25:00,102.505,102.505,102.485,102.505,218001812.0
2005-11-28 05:30:00,102.5,102.538,102.5,102.525,151199232.0
2005-11-28 05:35:00,102.53,102.53,102.495,102.51,265303900.0
2005-11-28 05:40:00,102.502,102.535,102.465,102.465,356634566.0
2005-11-28 05:45:00,102.505,102.515,102.483,102.483,104028503.0
2005-11-28 05:50:00,102.49,102.502,102.475,102.48,129573012.0
2005-11-28 05:55:00,102.495,102.495,102.455,102.455,342387083.0
2005-11-28 06:00:00,102.445,102.48,102.435,102.45,607855187.0
2005-11-28 06:05:00,102.455,102.507,102.455,102.5,458350122.0
2005-11-28 06:10:00,102.495,102.5,102.435,102.49,291046238.0
2005-11-28 06:15:00,102.49,102.507,102.465,102.465,267988530.0
2005-11-28 06:20:00,102.47,102.475,102.46,102.47,374441840.0
2005-11-28 06:25:00,102.475,102.5,102.457,102.49,304969577.0
2005-11-28 06:30:00,102.49,102.505,102.482,102.495,213265394.0
2005-11-28 06:35:00,102.49,102.515,102.475,102.485,327031130.0
2005-11-28 06:40:00,102.485,102.5,102.475,102.495,384085323.0
2005-11-28 06:45:00,102.477,102.495,102.425,102.463,436022028.0
2005-11-28 06:50:00,102.475,102.475,102.445,102.47,611737241.0
2005-11-28 06:55:00,102.46,102.516,102.46,102.502,449723099.0
2005-11-28 07:00:00,102.505,102.527,102.48,102.49,185743587.0
2005-11-28 07:05:00,102.495,102.511,102.483,102.49,414745321.0
2005-11-28 07:10:00,102.505,102.508,102.445,102.483,398448868.0
2005-11-28 07:15:00,102.483,102.51,102.475,102.51,359036147.0
2005-11-28 07:20:00,102.515,102.52,102.465,102.505,684369247.0
2005-11-28 07:25:00,102.5,102.515,102.495,102.505,336218641.0
2005-11-28 07:30:00,102.51,102.515,102.497,102.5,759299883.0
2005-11-28 07:35:00,102.505,102.515,102.495,102.5,162053290.0
2005-11-28 07:40:00,102.51,102.515,102.465,102.493,175312596.0
2005-11-28 07:45:00,102.493,102.493,102.467,102.49,295258978.0
2005-11-28 07:50:00,102.49,102.504,102.475,102.5,450864269.0
2005-11-28 07:55:00,102.505,102.512,102.483,102.5,379181295.0
2005-11-28 08:00:00,102.493,102.493,102.425,102.442,863704364.0
2005-11-28 08:05:00,102.44,102.505,102.44,102.485,633446446.0
2005-11-28 08:10:00,102.488,102.505,102.462,102.495,342838975.0
2005-11-28 08:15:00,102.495,102.525,102.485,102.495,287287245.0
2005-11-28 08:20:00,102.5,102.53,102.492,102.492,252357962.0
2005-11-28 08:25:00,102.493,102.503,102.432,102.452,917204143.0
2005-11-28 08:30:00,102.465,102.514,102.452,102.5,324832183.0
2005-11-28 08:35:00,102.497,102.505,102.478,102.495,423821359.0
2005-11-28 08:40:00,102.5,102.505,102.47,102.505,797687654.0
2005-11-28 08:45:00,102.485,102.505,102.455,102.5,442137730.0
2005-11-28 08:50:00,102.495,102.505,102.467,102.467,577346330.0
2005-11-28 08:55:00,102.47,102.492,102.435,102.472,346464952.0
2005-11-28 09:00:00,102.472,102.497,102.465,102.49,305702330.0
2005-11-28 09:05:00,102.5,102.505,102.46,102.485,184547886.0
2005-11-28 09:10:00,102.48,102.525,102.47,102.525,732897860.0
2005-11-28 09:15:00,102.52,102.552,102.495,102.502,541913055.0
2005-11-28 09:20:00,102.51,102.542,102.495,102.525,501248836.0
2005-11-28 09:25:00,102.53,102.535,102.505,102.53,477699756.0
2005-11-28 09:30:00,102.535,102.535,102.475,102.475,318062741.0
2005-11-28 09:35:00,102.48,102.505,102.472,102.473,318571347.0
2005-11-28 09:40:00,102.48,102.495,102.435,102.475,327597873.0
2005-11-28 09:45:00,102.483,102.485,102.427,102.475,543841661.0
2005-11-28 09:50:00,102.485,102.504,102.445,102.45,378300894.0
2005-11-28 09:55:00,102.455,102.457,102.36,102.42,1021490005.0
2005-11-28 10:00:00,102.405,102.432,102.393,102.393,221704019.0
2005-11-28 10:05:00,102.395,102.47,102.335,102.47,425738510.0
2005-11-28 10:10:00,102.46,102.494,102.39,102.48,439286586.0
2005-11-28 10:15:00,102.477,102.525,102.477,102.525,463505539.0
2005-11-28 10:20:00,102.51,102.552,102.51,102.525,676961243.0
2005-11-28 10:25:00,102.485,102.545,102.485,102.525,229789570.0
2005-11-28 10:30:00,102.525,102.545,102.438,102.44,214164638.0
2005-11-28 10:35:00,102.438,102.438,102.375,102.42,884580694.0
2005-11-28 10:40:00,102.413,102.426,102.377,102.412,320797433.0
2005-11-28 10:45:00,102.415,102.428,102.39,102.405,766758802.0
2005-11-28 10:50:00,102.42,102.42,102.386,102.395,579070280.0
2005-11-28 10:55:00,102.39,102.395,102.322,102.36,749821532.0
2005-11-28 11:00:00,102.365,102.383,102.345,102.37,919250489.0
2005-11-28 11:05:00,102.36,102.38,102.322,102.325,415478468.0
2005-11-28 11:10:00,102.317,102.345,102.314,102.315,482228013.0
2005-11-28 11:15:00,102.32,102.34,102.306,102.34,458394306.0
2005-11-28 11:20:00,102.328,102.383,102.319,102.36,298706082.0
2005-11-28 11:25:00,102.36,102.37,102.347,102.358,360280275.0
2005-11-28 11:30:00,102.36,102.373,102.343,102.352,767000804.0
2005-11-28 11:35:00,102.352,102.431,102.352,102.43,378738727.0
2005-11-28 11:40:00,102.385,102.475,102.385,102.46,367573874.0
2005-11-28 11:45:00,102.465,102.493,102.273,102.273,442107441.0
2005-11-28 11:50:00,102.272,102.31,102.252,102.3,436752959.0
2005-11-28 11:55:00,102.305,102.315,102.243,102.26,668983065.0
2005-11-28 12:00:00,102.265,102.37,102.265,102.37,377569355.0
2005-11-28 12:05:00,102.363,102.475,102.34,102.415,265848003.0
2005-11-28 12:10:00,102.41,102.411,102.373,102.385,478538300.0
2005-11-28 12:15:00,102.38,102.42,102.355,102.38,602232514.0
2005-11-28 12:20:00,102.375,102.414,102.363,102.413,572398422.0
2005-11-28 12:25:00,102.42,102.463,102.411,102.432,436385561.0
2005-11-28 12:30:00,102.44,102.475,102.435,102.47,307294577.0
2005-11-28 12:35:00,102.47,102.475,102.417,102.445,1136380447.0
2005-11-28 12:40:00,102.452,102.452,102.403,102.405,251006309.0
2005-11-28 12:45:00,102.392,102.425,102.37,102.413,449047529.0
2005-11-28 12:50:00,102.415,102.47,102.395,102.442,882737709.0
2005-11-28 12:55:00,102.44,102.457,102.381,102.43,491353177.0
2005-11-28 13:00:00,102.43,102.437,102.316,102.32,473693841.0
2005-11-28 13:05:00,102.325,102.396,102.315,102.355,265527041.0
2005-11-28 13:10:00,102.37,102.375,102.33,102.365,678869383.0
2005-11-28 13:15:00,102.363,102.407,102.352,102.383,644009561.0
2005-11-28 13:20:00,102.375,102.375,102.245,102.285,550645827.0
2005-11-28 13:25:00,102.29,102.325,102.275,102.32,409963410.0
2005-11-28 13:30:00,102.317,102.347,102.305,102.315,526365924.0
2005-11-28 13:35:00,102.31,102.365,102.31,102.358,421238782.0
2005-11-28 13:40:00,102.36,102.378,102.35,102.36,412288764.0
2005-11-28 13:45:00,102.35,102.39,102.33,102.39,442334533.0
2005-11-28 13:50:00,102.395,102.405,102.365,102.375,544932880.0
2005-11-28 13:55:00,102.335,102.422,102.335,102.365,359788324.0
2005-11-28 14:00:00,102.355,102.365,102.31,102.33,374954129.0
2005-11-28 14:05:00,102.335,102.335,102.255,102.255,283471756.0
2005-11-28 14:10:00,102.27,102.295,102.205,102.255,289255476.0
2005-11-28 14:15:00,102.255,102.295,102.205,102.275,283520321.0
2005-11-28 14:20:00,102.27,102.32,102.265,102.275,1110531989.0
2005-11-28 14:25:00,102.273,102.285,102.225,102.225,1228002753.0
2005-11-28 14:30:00,102.215,102.268,102.215,102.265,539033433.0
2005-11-28 14:35:00,102.275,102.325,102.25,102.313,814402669.0
2005-11-28 14:40:00,102.31,102.31,102.21,102.275,225867741.0
2005-11-28 14:45:00,102.26,102.285,102.238,102.248,1272145049.0
2005-11-28 14:50:00,102.25,102.255,102.2,102.2,557364298.0
2005-11-28 14:55:00,102.203,102.241,102.197,102.24,605458366.0
2005-11-28 15:00:00,102.24,102.281,102.235,102.263,156801159.0
2005-11-28 15:05:00,102.27,102.29,102.245,102.267,154522854.0
2005-11-28 15:10:00,102.263,102.343,102.255,102.335,690257403.0
2005-11-28 15:15:00,102.335,102.35,102.278,102.307,471790539.0
2005-11-28 15:20:00,102.315,102.345,102.235,102.235,593724098.0
2005-11-28 15:25:00,102.22,102.24,102.18,102.232,426634857.0
2005-11-28 15:30:00,102.24,102.255,102.2,102.243,351095917.0
2005-11-28 15:35:00,102.25,102.283,102.245,102.265,415095595.0
2005-11-28 15:40:00,102.262,102.305,102.26,102.305,319388264.0
2005-11-28 15:45:00,102.302,102.323,102.279,102.295,581096848.0
2005-11-28 15:50:00,102.3,102.335,102.267,102.325,706831254.0
2005-11-28 15:55:00,102.318,102.353,102.298,102.33,1452079467.0
2005-11-28 16:00:00,102.322,102.365,102.307,102.345,512098694.0
2005-11-28 16:05:00,102.34,102.348,102.295,102.345,198793457.0
2005-11-28 16:10:00,102.345,102.36,102.323,102.323,324289186.0
2005-11-28 16:15:00,102.33,102.375,102.33,102.365,420008121.0
2005-11-28 16:20:00,102.355,102.367,102.248,102.25,504993575.0
2005-11-28 16:25:00,102.255,102.275,102.183,102.25,347627738.0
2005-11-28 16:30:00,102.26,102.27,102.22,102.23,443803325.0
2005-11-28 16:35:00,102.225,102.253,102.215,102.245,916453812.0
2005-11-28 16:40:00,102.25,102.317,102.25,102.31,541762510.0
2005-11-28 16:45:00,102.31,102.32,102.28,102.32,409042874.0
2005-11-28 16:50:00,102.315,102.327,102.233,102.24,702054920.0
2005-11-28 16:55:00,102.25,102.33,102.25,102.33,535027635.0
2005-11-28 17:00:00,102.33,102.34,102.24,102.33,606912475.0
2005-11-28 17:05:00,102.323,102.343,102.285,102.335,260167787.0
2005-11-28 17:10:00,102.345,102.35,102.275,102.29,1733198188.0
2005-11-28 17:15:00,102.3,102.305,102.24,102.27,1353981201.0
2005-11-28 17:20:00,102.263,102.263,102.202,102.235,563273398.0
2005-11-28 17:25:00,102.24,102.265,102.175,102.185,319587500.0
2005-11-28 17:30:00,102.18,102.245,102.18,102.24,845162629.0
2005-11-28 17:35:00,102.235,102.27,102.205,102.243,498354232.0
2005-11-28 17:40:00,102.25,102.25,102.165,102.19,441336456.0
2005-11-28 17:45:00,102.193,102.213,101.975,102.03,785820295.0
2005-11-28 17:50:00,102.023,102.145,101.96,102.1,470349166.0
2005-11-28 17:55:00,102.09,102.16,102.035,102.085,766701549.0
2005-11-28 18:00:00,102.083,102.123,102.04,102.092,459496994.0
2005-11-28 18:05:00,102.1,102.264,102.1,102.235,875366803.0
2005-11-28 18:10:00,102.235,102.265,102.19,102.22,493369772.0
2005-11-28 18:15:00,102.225,102.231,102.167,102.18,385653192.0
2005-11-28 18:20:00,102.18,102.27,102.18,102.27,570891591.0
2005-11-28 18:25:00,102.263,102.263,102.157,102.18,371286060.0
2005-11-28 18:30:00,102.175,102.247,102.175,102.245,834911398.0
2005-11-28 18:35:00,102.24,102.27,102.21,102.215,1103788174.0
2005-11-28 18:40:00,102.225,102.24,102.195,102.213,847070286.0
2005-11-28 18:45:00,102.205,102.25,102.183,102.225,392848545.0
2005-11-28 18:50:00,102.23,102.29,102.205,102.26,334504408.0
2005-11-28 18:55:00,102.265,102.28,102.222,102.262,342321251.0
2005-11-28 19:00:00,102.27,102.283,102.225,102.24,344953965.0
2005-11-28 19:05:00,102.24,102.28,102.235,102.265,462975293.0
2005-11-28 19:10:00,102.27,102.282,102.167,102.225,628971285.0
2005-11-28 19:15:00,102.235,102.26,102.192,102.205,452614186.0
2005-11-28 19:20:00,102.215,102.23,102.2,102.22,504543276.0
2005-11-28 19:25:00,102.21,102.268,102.2,102.265,806511927.0
2005-11-28 19:30:00,102.263,102.305,102.215,102.285,342406234.0
2005-11-28 19:35:00,102.28,102.28,102.215,102.215,612600280.0
2005-11-28 19:40:00,102.235,102.262,102.175,102.175,554059831.0
2005-11-28 19:45:00,102.178,102.178,102.1,102.135,416905930.0
2005-11-28 19:50:00,102.135,102.135,102.1,102.13,457927549.0
2005-11-28 19:55:00,102.12,102.127,102.09,102.105,594329529.0
2005-11-28 20:00:00,102.1,102.146,102.1,102.132,307905694.0
2005-11-28 20:05:00,102.145,102.147,102.075,102.075,512445546.0
2005-11-28 20:10:00,102.08,102.095,102.053,102.065,824911743.0
2005-11-28 20:15:00,102.07,102.088,101.96,101.97,370794571.0
2005-11-28 20:20:00,101.958,101.958,101.845,101.85,518757676.0
2005-11-28 20:25:00,101.843,101.859,101.645,101.73,474758383.0
2005-11-28 20:30:00,101.725,101.765,101.7,101.74,800989146.0
2005-11-28 20:35:00,101.75,101.813,101.735,101.777,452827032.0
2005-11-28 20:40:00,101.735,101.797,101.633,101.65,696679945.0
2005-11-28 20:45:00,101.65,101.675,101.52,101.675,420077244.0
2005-11-28 20:50:00,101.673,101.735,101.673,101.69,362000974.0
2005-11-28 20:55:00,101.7,101.73,101.665,101.68,241852934.0
2005-11-28 21:00:00,101.685,101.685,101.64,101.658,320068219.0
2005-11-28 21:05:00,101.65,101.683,101.6,101.617,715926015.0
2005-11-28 21:10:00,101.613,101.635,101.545,101.6,828401765.0
2005-11-28 21:15:00,101.61,101.71,101.572,101.71,683003222.0
2005-11-28 21:20:00,101.707,101.76,101.675,101.7,382680916.0
2005-11-28 21:25:00,101.693,101.726,101.677,101.695,866179884.0
2005-11-28 21:30:00,101.695,101.82,101.68,101.79,458395001.0
2005-11-28 21:35:00,101.79,101.79,101.682,101.723,654023686.0
2005-11-28 21:40:00,101.71,101.745,101.666,101.685,571569764.0
2005-11-28 21:45:00,101.69,101.72,101.63,101.715,574002796.0
2005-11-28 21:50:00,101.705,101.725,101.672,101.682,474005211.0
2005-11-28 21:55:00,101.677,101.677,101.565,101.635,294738556.0
2005-11-28 22:00:00,101.625,101.655,101.525,101.545,943767595.0
2005-11-28 22:05:00,101.543,101.55,101.455,101.51,364261487.0
2005-11-28 22:10:00,101.5,101.519,101.455,101.51,933806196.0
2005-11-28 22:15:00,101.5,101.582,101.5,101.575,166995457.0
2005-11-28 22:20:00,101.573,101.573,101.496,101.55,659597216.0
2005-11-28 22:25:00,101.56,101.585,101.52,101.56,341103926.0
2005-11-28 22:30:00,101.565,101.565,101.485,101.515,1280824808.0
2005-11-28 22:35:00,101.51,101.565,101.505,101.565,346492016.0
2005-11-28 22:40:00,101.56,101.562,101.535,101.56,466740674.0
2005-11-28 22:45:00,101.56,101.6,101.555,101.58,507773347.0
2005-11-28 22:50:00,101.573,101.65,101.563,101.632,586228485.0
2005-11-28 22:55:00,101.63,101.68,101.63,101.66,272859811.0
2005-11-28 23:00:00,101.663,101.745,101.663,101.665,266042397.0
2005-11-28 23:05:00,101.663,101.735,101.663,101.715,809611079.0
2005-11-28 23:10:00,101.71,101.72,101.667,101.703,373476253.0
2005-11-28 23:15:00,101.707,101.716,101.675,101.695,311547833.0
2005-11-28 23:20:00,101.695,101.713,101.615,101.672,443682060.0
2005-11-28 23:25:00,101.68,101.685,101.562,101.582,361203235.0
2005-11-28 23:30:00,101.595,101.735,101.595,101.715,338912920.0
2005-11-28 23:35:00,101.715,101.745,101.695,101.73,339588891.0
2005-11-28 23:40:00,101.735,101.81,101.735,101.797,364243136.0
2005-11-28 23:45:00,101.8,101.85,101.792,101.815,377052150.0
2005-11-28 23:50:00,101.803,101.907,101.803,101.89,483866983.0
2005-11-28 23:55:00,101.895,101.895,101.745,101.762,728718681.0
2005-11-29 00:00:00,101.775,101.775,101.755,101.763,65673816.0
2005-11-29 00:25:00,101.768,101.84,101.768,101.84,117565439.0
2005-11-29 00:30:00,101.82,101.86,101.82,101.845,347006536.0
2005-11-29 00:35:00,101.845,101.96,101.845,101.915,490770318.0
2005-11-29 00:40:00,101.9,101.915,101.892,101.9,490159869.0
2005-11-29 00:45:00,101.895,101.925,101.862,101.92,490189811.0
2005-11-29 00:50:00,101.905,101.944,101.903,101.92,400026598.0
2005-11-29 00:55:00,101.92,101.95,101.835,101.925,496722324.0
2005-11-29 01:00:00,101.925,101.935,101.855,101.862,446596346.0
2005-11-29 01:05:00,101.862,101.887,101.82,101.85,567782596.0
2005-11-29 01:10:00,101.86,101.876,101.82,101.857,350792473.0
2005-11-29 01:15:00,101.87,101.95,101.85,101.94,358545592.0
2005-11-29 01:20:00,101.945,101.945,101.855,101.895,423701382.0
2005-11-29 01:25:00,101.9,102.005,101.888,101.99,843965352.0
2005-11-29 01:30:00,101.992,101.992,101.875,101.92,439558794.0
2005-11-29 01:35:00,101.92,101.945,101.91,101.922,496246046.0
2005-11-29 01:40:00,101.917,101.917,101.87,101.885,793022105.0
2005-11-29 01:45:00,101.867,101.925,101.865,101.925,783714182.0
2005-11-29 01:50:00,101.925,101.945,101.897,101.915,798688890.0
2005-11-29 01:55:00,101.92,101.92,101.795,101.81,1249634632.0
2005-11-29 02:00:00,101.81,101.825,101.74,101.79,1236001167.0
2005-11-29 02:05:00,101.785,101.818,101.723,101.795,794595087.0
2005-11-29 02:10:00,101.795,101.881,101.795,101.827,806720477.0
2005-11-29 02:15:00,101.845,101.886,101.753,101.757,795700593.0
2005-11-29 02:20:00,101.762,101.792,101.665,101.76,470244523.0
2005-11-29 02:25:00,101.76,101.76,101.702,101.732,439078723.0
2005-11-29 02:30:00,101.73,101.73,101.65,101.65,808245654.0
2005-11-29 02:35:00,101.645,101.743,101.599,101.725,433076658.0
2005-11-29 02:40:00,101.72,101.806,101.715,101.76,309241509.0
2005-11-29 02:45:00,101.747,101.801,101.72,101.74,351028214.0
2005-11-29 02:50:00,101.73,101.797,101.66,101.682,566307890.0
2005-11-29 02:55:00,101.682,101.714,101.675,101.705,435308009.0
2005-11-29 03:00:00,101.705,101.73,101.693,101.73,526163256.0
2005-11-29 03:05:00,101.73,101.777,101.693,101.693,394241854.0
2005-11-29 03:10:00,101.7,101.715,101.663,101.695,478363619.0
2005-11-29 03:15:00,101.7,101.74,101.683,101.71,513418378.0
2005-11-29 03:20:00,101.725,101.74,101.69,101.725,495785698.0
2005-11-29 03:25:00,101.725,101.995,101.72,101.94,337209077.0
2005-11-29 03:30:00,101.95,101.95,101.88,101.88,251056411.0
2005-11-29 03:35:00,101.867,101.915,101.867,101.875,150411782.0
2005-11-29 03:40:00,101.875,101.92,101.86,101.89,205886198.0
2005-11-29 03:45:00,101.882,101.911,101.873,101.895,232172307.0
2005-11-29 03:50:00,101.88,101.885,101.855,101.885,84334923.0
2005-11-29 03:55:00,101.87,101.925,101.87,101.905,145401465.0
2005-11-29 04:00:00,101.892,101.925,101.89,101.925,768531239.0
2005-11-29 04:05:00,101.93,101.97,101.927,101.933,464840790.0
2005-11-29 04:10:00,101.945,102.001,101.945,101.99,368352822.0
2005-11-29 04:15:00,101.987,101.988,101.94,101.965,307409783.0
2005-11-29 04:20:00,101.96,101.995,101.915,101.965,339257375.0
2005-11-29 04:25:00,101.965,101.981,101.935,101.965,289239902.0
2005-11-29 04:30:00,101.952,101.975,101.902,101.96,371647652.0
2005-11-29 04:35:00,101.952,101.98,101.915,101.955,444517201.0
2005-11-29 04:40:00,101.955,101.997,101.955,101.997,307174389.0
2005-11-29 04:45:00,101.993,102.005,101.955,101.96,355628387.0
2005-11-29 04:50:00,101.965,101.966,101.93,101.943,817332176.0
2005-11-29 04:55:00,101.945,102.013,101.923,101.983,272041967.0
2005-11-29 05:00:00,101.97,101.985,101.93,101.95,266156591.0
2005-11-29 05:05:00,101.952,101.973,101.94,101.973,597995250.0
2005-11-29 05:10:00,101.98,101.98,101.92,101.92,506282778.0
2005-11-29 05:15:00,101.92,101.962,101.92,101.95,453105488.0
2005-11-29 05:20:00,101.955,101.96,101.923,101.95,356986769.0
2005-11-29 05:25:00,101.955,101.96,101.897,101.925,1309910004.0
2005-11-29 05:30:00,101.92,101.92,101.89,101.91,345954054.0
2005-11-29 05:35:00,101.9,101.93,101.863,101.903,682648988.0
2005-11-29 05:40:00,101.905,101.915,101.865,101.9,165106270.0
2005-11-29 05:45:00,101.91,101.921,101.865,101.91,913666975.0
2005-11-29 05:50:00,101.92,101.928,101.88,101.893,349114699.0
2005-11-29 05:55:00,101.895,101.92,101.888,101.905,901124860.0
2005-11-29 06:00:00,101.915,101.915,101.895,101.897,295482642.0
2005-11-29 06:05:00,101.902,101.915,101.895,101.905,490051616.0
2005-11-29 06:10:00,101.915,101.915,101.865,101.89,557527527.0
2005-11-29 06:15:00,101.885,101.919,101.855,101.91,548527943.0
2005-11-29 06:20:00,101.923,101.925,101.875,101.9,643427161.0
2005-11-29 06:25:00,101.9,101.905,101.875,101.885,421438534.0
2005-11-29 06:30:00,101.885,101.915,101.875,101.883,860265441.0
2005-11-29 06:35:00,101.89,101.895,101.88,101.887,381101074.0
2005-11-29 06:40:00,101.89,101.915,101.88,101.91,709390925.0
2005-11-29 06:45:00,101.91,101.93,101.855,101.893,494353235.0
2005-11-29 06:50:00,101.897,101.9,101.865,101.87,751180493.0
2005-11-29 06:55:00,101.878,101.892,101.851,101.855,326847943.0
2005-11-29 07:00:00,101.85,101.895,101.85,101.86,245389099.0
2005-11-29 07:05:00,101.85,101.864,101.83,101.863,382166637.0
2005-11-29 07:10:00,101.865,101.865,101.825,101.83,407193226.0
2005-11-29 07:15:00,101.83,101.9,101.785,101.855,678832020.0
2005-11-29 07:20:00,101.897,101.92,101.84,101.84,440723072.0
2005-11-29 07:25:00,101.83,101.875,101.829,101.875,790254615.0
2005-11-29 07:30:00,101.87,101.886,101.833,101.853,443955633.0
2005-11-29 07:35:00,101.86,101.885,101.812,101.838,500225881.0
2005-11-29 07:40:00,101.85,101.88,101.838,101.85,353066333.0
2005-11-29 07:45:00,101.845,101.89,101.837,101.88,815937740.0
2005-11-29 07:50:00,101.875,101.91,101.875,101.895,536942442.0
2005-11-29 07:55:00,101.882,101.905,101.86,101.88,303762004.0
2005-11-29 08:00:00,101.885,101.907,101.85,101.86,596876727.0
2005-11-29 08:05:00,101.87,101.905,101.868,101.875,465465341.0
2005-11-29 08:10:00,101.875,101.895,101.853,101.868,433262075.0
2005-11-29 08:15:00,101.865,101.885,101.845,101.875,561248155.0
2005-11-29 08:20:00,101.855,101.887,101.842,101.85,625460619.0
2005-11-29 08:25:00,101.855,101.88,101.805,101.853,339239722.0
2005-11-29 08:30:00,101.855,101.893,101.82,101.86,876773648.0
2005-11-29 08:35:00,101.87,101.895,101.815,101.835,488632624.0
2005-11-29 08:40:00,101.825,101.865,101.805,101.855,460572236.0
2005-11-29 08:45:00,101.845,101.889,101.845,101.85,674278010.0
2005-11-29 08:50:00,101.845,101.87,101.825,101.84,460478318.0
2005-11-29 08:55:00,101.84,101.857,101.825,101.84,347312551.0
2005-11-29 09:00:00,101.832,101.843,101.763,101.785,347756151.0
2005-11-29 09:05:00,101.78,101.81,101.76,101.78,349579243.0
2005-11-29 09:10:00,101.775,101.795,101.685,101.685,370232691.0
2005-11-29 09:15:00,101.693,101.728,101.677,101.685,878991180.0
2005-11-29 09:20:00,101.675,101.7,101.64,101.68,1065822287.0
2005-11-29 09:25:00,101.685,101.72,101.677,101.705,877946837.0
2005-11-29 09:30:00,101.71,101.725,101.665,101.703,372454122.0
2005-11-29 09:35:00,101.71,101.74,101.683,101.71,547923167.0
2005-11-29 09:40:00,101.71,101.725,101.68,101.695,382925232.0
2005-11-29 09:45:00,101.69,101.728,101.683,101.715,507762784.0
2005-11-29 09:50:00,101.715,101.76,101.715,101.75,941213822.0
2005-11-29 09:55:00,101.742,101.795,101.736,101.783,491089683.0
2005-11-29 10:00:00,101.785,101.818,101.76,101.79,764734445.0
2005-11-29 10:05:00,101.8,101.81,101.737,101.753,472910962.0
2005-11-29 10:10:00,101.76,101.76,101.68,101.713,768441860.0
2005-11-29 10:15:00,101.71,101.735,101.7,101.71,455657865.0
2005-11-29 10:20:00,101.703,101.76,101.685,101.725,466907877.0
2005-11-29 10:25:00,101.73,101.757,101.71,101.72,812367723.0
2005-11-29 10:30:00,101.725,101.805,101.72,101.78,325910407.0
2005-11-29 10:35:00,101.765,101.823,101.755,101.803,547494032.0
2005-11-29 10:40:00,101.81,101.828,101.763,101.78,1375747443.0
2005-11-29 10:45:00,101.77,101.835,101.755,101.835,1650091979.0
2005-11-29 10:50:00,101.825,101.84,101.78,101.833,259325441.0
2005-11-29 10:55:00,101.84,101.885,101.835,101.87,612069988.0
2005-11-29 11:00:00,101.87,101.905,101.86,101.88,532670871.0
2005-11-29 11:05:00,101.87,101.885,101.819,101.855,718576257.0
2005-11-29 11:10:00,101.86,101.88,101.81,101.83,404294040.0
2005-11-29 11:15:00,101.83,101.855,101.745,101.8,528348613.0
2005-11-29 11:20:00,101.795,101.83,101.775,101.795,878162399.0
2005-11-29 11:25:00,101.8,101.836,101.775,101.82,458325343.0
2005-11-29 11:30:00,101.81,101.836,101.795,101.835,350139537.0
2005-11-29 11:35:00,101.83,101.835,101.81,101.815,518830404.0
2005-11-29 11:40:00,101.825,101.849,101.805,101.83,272361268.0
2005-11-29 11:45:00,101.823,101.855,101.823,101.835,322252405.0
2005-11-29 11:50:00,101.835,101.85,101.795,101.83,200161255.0
2005-11-29 11:55:00,101.83,101.845,101.802,101.802,519078508.0
2005-11-29 12:00:00,101.81,101.833,101.795,101.808,1438750157.0
2005-11-29 12:05:00,101.815,101.878,101.8,101.87,725766586.0
2005-11-29 12:10:00,101.865,101.892,101.855,101.882,579228755.0
2005-11-29 12:15:00,101.885,101.925,101.865,101.902,321333062.0
2005-11-29 12:20:00,101.905,101.927,101.863,101.87,436077181.0
2005-11-29 12:25:00,101.863,101.88,101.855,101.87,340731437.0
2005-11-29 12:30:00,101.862,101.872,101.824,101.86,437789659.0
2005-11-29 12:35:00,101.875,101.891,101.855,101.865,570628410.0
2005-11-29 12:40:00,101.857,101.87,101.793,101.845,479030905.0
2005-11-29 12:45:00,101.845,101.863,101.823,101.853,717300676.0
2005-11-29 12:50:00,101.857,101.915,101.855,101.87,151209755.0
2005-11-29 12:55:00,101.863,101.88,101.814,101.86,151459506.0
2005-11-29 13:00:00,101.86,101.875,101.8,101.803,582485076.0
2005-11-29 13:05:00,101.8,101.836,101.798,101.81,530577818.0
2005-11-29 13:10:00,101.808,101.815,101.78,101.8,1259539484.0
2005-11-29 13:15:00,101.815,101.84,101.773,101.83,233736903.0
2005-11-29 13:20:00,101.833,101.88,101.827,101.875,852099408.0
2005-11-29 13:25:00,101.865,101.89,101.845,101.845,568880462.0
2005-11-29 13:30:00,101.855,101.896,101.84,101.863,1287418197.0
2005-11-29 13:35:00,101.865,101.875,101.85,101.85,1063324782.0
2005-11-29 13:40:00,101.855,101.875,101.83,101.875,269590929.0
2005-11-29 13:45:00,101.875,101.882,101.843,101.87,279682243.0
2005-11-29 13:50:00,101.855,101.885,101.854,101.885,270182705.0
2005-11-29 13:55:00,101.88,101.96,101.88,101.935,374132465.0
2005-11-29 14:00:00,101.945,101.948,101.855,101.855,374452881.0
2005-11-29 14:05:00,101.895,101.915,101.875,101.875,527077016.0
2005-11-29 14:10:00,101.87,101.887,101.833,101.86,418723849.0
2005-11-29 14:15:00,101.86,101.89,101.84,101.89,413447902.0
2005-11-29 14:20:00,101.888,101.911,101.851,101.88,427122301.0
2005-11-29 14:25:00,101.885,101.917,101.862,101.917,523681798.0
2005-11-29 14:30:00,101.92,101.945,101.905,101.92,418787740.0
2005-11-29 14:35:00,101.915,101.915,101.85,101.885,546443550.0
2005-11-29 14:40:00,101.893,102.035,101.892,102.003,660294334.0
2005-11-29 14:45:00,102.005,102.042,101.955,102.04,639095542.0
2005-11-29 14:50:00,102.025,102.051,101.943,101.965,266810700.0
2005-11-29 14:55:00,101.96,102.01,101.952,102.01,482446711.0
2005-11-29 15:00:00,102.01,102.031,101.959,101.96,468673928.0
2005-11-29 15:05:00,101.962,101.98,101.895,101.955,839931281.0
2005-11-29 15:10:00,101.953,101.986,101.912,101.952,462317918.0
2005-11-29 15:15:00,101.965,102.032,101.965,102.032,259756648.0
2005-11-29 15:20:00,102.025,102.16,102.008,102.125,1163590356.0
2005-11-29 15:25:00,102.13,102.13,102.063,102.09,305511078.0
2005-11-29 15:30:00,102.082,102.245,102.075,102.2,418094401.0
2005-11-29 15:35:00,102.193,102.255,102.175,102.255,568051619.0
2005-11-29 15:40:00,102.26,102.26,102.165,102.2,614178809.0
2005-11-29 15:45:00,102.205,102.215,102.145,102.2,488811711.0
2005-11-29 15:50:00,102.205,102.25,102.18,102.233,259115551.0
2005-11-29 15:55:00,102.24,102.285,102.23,102.275,388661043.0
2005-11-29 16:00:00,102.27,102.32,102.26,102.295,678257197.0
2005-11-29 16:05:00,102.29,102.29,102.23,102.252,439471689.0
2005-11-29 16:10:00,102.253,102.275,102.24,102.255,434562096.0
2005-11-29 16:15:00,102.25,102.285,102.085,102.085,365646494.0
2005-11-29 16:20:00,102.13,102.16,102.093,102.132,362728424.0
2005-11-29 16:25:00,102.14,102.165,102.105,102.15,738410722.0
2005-11-29 16:30:00,102.148,102.176,102.105,102.13,367635811.0
2005-11-29 16:35:00,102.13,102.197,102.125,102.168,307646113.0
2005-11-29 16:40:00,102.18,102.22,102.163,102.19,454938570.0
2005-11-29 16:45:00,102.185,102.185,102.062,102.077,485088821.0
2005-11-29 16:50:00,102.085,102.095,102.025,102.06,436087192.0
2005-11-29 16:55:00,102.07,102.105,102.03,102.055,884622954.0
2005-11-29 17:00:00,102.05,102.333,102.05,102.32,700063936.0
2005-11-29 17:05:00,102.325,102.34,102.245,102.25,596973081.0
2005-11-29 17:10:00,102.235,102.265,102.105,102.205,785325838.0
2005-11-29 17:15:00,102.202,102.202,102.133,102.133,337269621.0
2005-11-29 17:20:00,102.14,102.21,102.14,102.208,880153829.0
2005-11-29 17:25:00,102.21,102.244,102.156,102.215,225294100.0
2005-11-29 17:30:00,102.215,102.24,102.155,102.155,221128909.0
2005-11-29 17:35:00,102.195,102.26,102.195,102.23,645549382.0
2005-11-29 17:40:00,102.245,102.315,102.245,102.287,470017596.0
2005-11-29 17:45:00,102.29,102.291,102.215,102.22,434927410.0
2005-11-29 17:50:00,102.23,102.31,102.144,102.195,435210586.0
2005-11-29 17:55:00,102.193,102.273,102.19,102.225,216208793.0
2005-11-29 18:00:00,102.24,102.24,102.145,102.165,958888357.0
2005-11-29 18:05:00,102.16,102.175,102.085,102.165,394334662.0
2005-11-29 18:10:00,102.155,102.18,102.12,102.173,573066313.0
2005-11-29 18:15:00,102.165,102.23,102.115,102.21,333484146.0
2005-11-29 18:20:00,102.203,102.26,102.203,102.25,322425508.0
2005-11-29 18:25:00,102.245,102.285,102.198,102.245,300640873.0
2005-11-29 18:30:00,102.24,102.247,102.157,102.2,466540454.0
2005-11-29 18:35:00,102.195,102.265,102.17,102.26,509593989.0
2005-11-29 18:40:00,102.252,102.3,102.228,102.29,528846633.0
2005-11-29 18:45:00,102.295,102.331,102.26,102.3,748993007.0
2005-11-29 18:50:00,102.305,102.31,102.265,102.28,180410490.0
2005-11-29 18:55:00,102.27,102.332,102.265,102.332,307386745.0
2005-11-29 19:00:00,102.332,102.38,102.3,102.38,356366625.0
2005-11-29 19:05:00,102.377,102.377,102.305,102.345,583589059.0
2005-11-29 19:10:00,102.35,102.351,102.295,102.305,457968952.0
2005-11-29 19:15:00,102.325,102.37,102.308,102.36,787005844.0
2005-11-29 19:20:00,102.355,102.38,102.327,102.327,440562976.0
2005-11-29 19:25:00,102.33,102.36,102.312,102.355,326787330.0
2005-11-29 19:30:00,102.342,102.35,102.295,102.333,1005985280.0
2005-11-29 19:35:00,102.332,102.345,102.282,102.31,250036806.0
2005-11-29 19:40:00,102.305,102.33,102.255,102.265,283323031.0
2005-11-29 19:45:00,102.315,102.315,102.262,102.278,340668494.0
2005-11-29 19:50:00,102.275,102.285,102.205,102.24,644937601.0
2005-11-29 19:55:00,102.242,102.262,102.186,102.223,866455735.0
2005-11-29 20:00:00,102.23,102.245,102.195,102.225,392293747.0
2005-11-29 20:05:00,102.22,102.28,102.21,102.28,461053187.0
2005-11-29 20:10:00,102.28,102.28,102.193,102.233,291431641.0
2005-11-29 20:15:00,102.233,102.249,102.19,102.24,181726794.0
2005-11-29 20:20:00,102.23,102.24,102.208,102.235,163068528.0
2005-11-29 20:25:00,102.23,102.255,102.193,102.21,768505925.0
2005-11-29 20:30:00,102.205,102.225,102.185,102.21,326149482.0
2005-11-29 20:35:00,102.215,102.23,102.17,102.227,729159423.0
2005-11-29 20:40:00,102.23,102.23,102.17,102.193,362076714.0
2005-11-29 20:45:00,102.193,102.234,102.155,102.225,415343699.0
2005-11-29 20:50:00,102.21,102.25,102.185,102.195,440276268.0
2005-11-29 20:55:00,102.19,102.255,102.19,102.225,191080012.0
2005-11-29 21:00:00,102.222,102.265,102.218,102.22,449640598.0
2005-11-29 21:05:00,102.23,102.245,102.185,102.205,608193373.0
2005-11-29 21:10:00,102.193,102.198,102.108,102.167,418448647.0
2005-11-29 21:15:00,102.185,102.185,102.135,102.135,388494310.0
2005-11-29 21:20:00,102.135,102.186,102.13,102.16,310423298.0
2005-11-29 21:25:00,102.165,102.2,102.15,102.19,215696250.0
2005-11-29 21:30:00,102.18,102.242,102.18,102.235,285072435.0
2005-11-29 21:35:00,102.23,102.265,102.215,102.24,385190238.0
2005-11-29 21:40:00,102.235,102.281,102.235,102.26,268551304.0
2005-11-29 21:45:00,102.26,102.272,102.215,102.235,303675785.0
2005-11-29 21:50:00,102.24,102.27,102.233,102.255,475828063.0
2005-11-29 21:55:00,102.25,102.315,102.25,102.315,623450948.0
2005-11-29 22:00:00,102.325,102.325,102.255,102.295,351480189.0
2005-11-29 22:05:00,102.28,102.29,102.255,102.29,122310892.0
2005-11-29 22:10:00,102.283,102.3,102.248,102.255,104611562.0
2005-11-29 22:15:00,102.215,102.295,102.215,102.262,352582132.0
2005-11-29 22:20:00,102.27,102.295,102.26,102.29,269497466.0
2005-11-29 22:25:00,102.285,102.31,102.282,102.31,147139936.0
2005-11-29 22:30:00,102.315,102.33,102.296,102.305,224843306.0
2005-11-29 22:35:00,102.307,102.307,102.225,102.225,468819819.0
2005-11-29 22:40:00,102.265,102.3,102.235,102.29,418221119.0
2005-11-29 22:45:00,102.285,102.305,102.265,102.27,942092040.0
2005-11-29 22:50:00,102.275,102.305,102.266,102.27,450165388.0
2005-11-29 22:55:00,102.27,102.321,102.255,102.3,183506558.0
2005-11-29 23:00:00,102.295,102.338,102.282,102.282,350297457.0
2005-11-29 23:05:00,102.287,102.32,102.283,102.305,1283830541.0
2005-11-29 23:10:00,102.307,102.326,102.282,102.315,248788027.0
2005-11-29 23:15:00,102.315,102.333,102.28,102.33,304046402.0
2005-11-29 23:20:00,102.323,102.336,102.295,102.32,821415725.0
2005-11-29 23:25:00,102.33,102.33,102.29,102.313,330253352.0
2005-11-29 23:30:00,102.323,102.323,102.272,102.29,815440419.0
2005-11-29 23:35:00,102.285,102.313,102.285,102.295,697612315.0
2005-11-29 23:40:00,102.3,102.345,102.285,102.315,333303608.0
2005-11-29 23:45:00,102.302,102.366,102.29,102.345,627873279.0
2005-11-29 23:50:00,102.348,102.367,102.325,102.332,359266419.0
2005-11-29 23:55:00,102.34,102.345,102.325,102.335,259454458.0
2005-11-30 00:00:00,102.33,102.34,102.33,102.332,36765408.0
2005-11-30 00:25:00,102.34,102.39,102.34,102.36,152302556.0
2005-11-30 00:30:00,102.345,102.382,102.33,102.343,237977707.0
2005-11-30 00:35:00,102.347,102.375,102.315,102.355,505842389.0
2005-11-30 00:40:00,102.35,102.365,102.315,102.35,304208797.0
2005-11-30 00:45:00,102.337,102.375,102.337,102.36,366273716.0
2005-11-30 00:50:00,102.35,102.392,102.315,102.392,530089629.0
2005-11-30 00:55:00,102.395,102.41,102.365,102.365,473755120.0
2005-11-30 01:00:00,102.365,102.395,102.355,102.38,501978129.0
2005-11-30 01:05:00,102.38,102.403,102.37,102.383,415533327.0
2005-11-30 01:10:00,102.39,102.405,102.352,102.4,398538047.0
2005-11-30 01:15:00,102.4,102.405,102.385,102.39,490753123.0
2005-11-30 01:20:00,102.405,102.405,102.385,102.395,505455305.0
2005-11-30 01:25:00,102.395,102.43,102.39,102.42,299720323.0
2005-11-30 01:30:00,102.428,102.442,102.393,102.417,654156966.0
2005-11-30 01:35:00,102.417,102.435,102.417,102.425,332146396.0
2005-11-30 01:40:00,102.415,102.425,102.375,102.42,293050248.0
2005-11-30 01:45:00,102.415,102.425,102.375,102.41,1240830365.0
2005-11-30 01:50:00,102.41,102.425,102.385,102.388,326691984.0
2005-11-30 01:55:00,102.395,102.408,102.375,102.395,256997546.0
2005-11-30 02:00:00,102.395,102.399,102.355,102.375,255229004.0
2005-11-30 02:05:00,102.368,102.385,102.361,102.37,334020838.0
2005-11-30 02:10:00,102.37,102.386,102.33,102.375,1247432174.0
2005-11-30 02:15:00,102.38,102.442,102.355,102.375,292979382.0
2005-11-30 02:20:00,102.385,102.385,102.315,102.347,325478026.0
2005-11-30 02:25:00,102.347,102.355,102.305,102.348,647948165.0
2005-11-30 02:30:00,102.34,102.37,102.33,102.365,312336328.0
2005-11-30 02:35:00,102.365,102.38,102.335,102.345,490565024.0
2005-11-30 02:40:00,102.33,102.35,102.313,102.32,517860826.0
2005-11-30 02:45:00,102.315,102.337,102.268,102.33,394811329.0
2005-11-30 02:50:00,102.323,102.335,102.24,102.26,421487705.0
2005-11-30 02:55:00,102.26,102.299,102.255,102.275,479786166.0
2005-11-30 03:00:00,102.275,102.287,102.215,102.235,480964558.0
2005-11-30 03:05:00,102.232,102.285,102.23,102.27,526444421.0
2005-11-30 03:10:00,102.28,102.315,102.275,102.297,367219570.0
2005-11-30 03:15:00,102.31,102.335,102.275,102.33,305372072.0
2005-11-30 03:20:00,102.335,102.345,102.279,102.313,471740280.0
2005-11-30 03:25:00,102.313,102.355,102.313,102.325,244066366.0
2005-11-30 03:30:00,102.34,102.34,102.31,102.31,103421639.0
2005-11-30 03:35:00,102.313,102.315,102.295,102.3,63293786.0
2005-11-30 03:40:00,102.305,102.32,102.282,102.305,94466611.0
2005-11-30 03:45:00,102.295,102.307,102.295,102.3,78089526.0
2005-11-30 03:50:00,102.293,102.298,102.267,102.29,285705035.0
2005-11-30 03:55:00,102.29,102.29,102.245,102.28,233084148.0
2005-11-30 04:00:00,102.285,102.3,102.261,102.28,253887564.0
2005-11-30 04:05:00,102.272,102.295,102.265,102.278,352225000.0
2005-11-30 04:10:00,102.275,102.315,102.275,102.302,665877426.0
2005-11-30 04:15:00,102.315,102.315,102.275,102.29,334574701.0
2005-11-30 04:20:00,102.285,102.295,102.275,102.275,679698874.0
2005-11-30 04:25:00,102.28,102.28,102.235,102.253,812813026.0
2005-11-30 04:30:00,102.243,102.25,102.205,102.23,327305299.0
2005-11-30 04:35:00,102.22,102.267,102.22,102.253,796553365.0
2005-11-30 04:40:00,102.26,102.287,102.235,102.245,299646458.0
2005-11-30 04:45:00,102.245,102.27,102.235,102.247,252701971.0
2005-11-30 04:50:00,102.245,102.256,102.23,102.237,1220872267.0
2005-11-30 04:55:00,102.232,102.24,102.203,102.205,354123131.0
2005-11-30 05:00:00,102.21,102.232,102.204,102.22,182878895.0
2005-11-30 05:05:00,102.22,102.22,102.19,102.195,458568593.0
2005-11-30 05:10:00,102.19,102.215,102.185,102.205,919797736.0
2005-11-30 05:15:00,102.21,102.215,102.165,102.205,418673386.0
2005-11-30 05:20:00,102.165,102.229,102.165,102.177,441341064.0
2005-11-30 05:25:00,102.175,102.235,102.172,102.235,214535077.0
2005-11-30 05:30:00,102.217,102.235,102.203,102.235,137291538.0
2005-11-30 05:35:00,102.24,102.24,102.211,102.22,271172915.0
2005-11-30 05:40:00,102.212,102.215,102.155,102.155,357696005.0
2005-11-30 05:45:00,102.195,102.205,102.165,102.193,107294517.0
2005-11-30 05:50:00,102.2,102.2,102.152,102.16,122196411.0
2005-11-30 05:55:00,102.175,102.205,102.173,102.205,337130089.0
2005-11-30 06:00:00,102.195,102.209,102.187,102.19,616125088.0
2005-11-30 06:05:00,102.195,102.205,102.165,102.18,478844413.0
2005-11-30 06:10:00,102.175,102.19,102.129,102.19,298061868.0
2005-11-30 06:15:00,102.19,102.194,102.147,102.163,276759526.0
2005-11-30 06:20:00,102.17,102.17,102.145,102.16,384154350.0
2005-11-30 06:25:00,102.165,102.215,102.15,102.17,285650562.0
2005-11-30 06:30:00,102.18,102.198,102.173,102.195,216388023.0
2005-11-30 06:35:00,102.19,102.245,102.18,102.225,306532521.0
2005-11-30 06:40:00,102.225,102.269,102.21,102.215,384420001.0
2005-11-30 06:45:00,102.197,102.242,102.175,102.223,422533041.0
2005-11-30 06:50:00,102.235,102.255,102.23,102.24,603049895.0
2005-11-30 06:55:00,102.23,102.257,102.215,102.252,435511954.0
2005-11-30 07:00:00,102.255,102.265,102.21,102.21,186966220.0
2005-11-30 07:05:00,102.215,102.235,102.21,102.22,459661979.0
2005-11-30 07:10:00,102.235,102.235,102.175,102.213,405603331.0
2005-11-30 07:15:00,102.213,102.23,102.192,102.23,348242410.0
2005-11-30 07:20:00,102.227,102.243,102.195,102.235,715768722.0
2005-11-30 07:25:00,102.23,102.285,102.213,102.285,324308623.0
2005-11-30 07:30:00,102.29,102.293,102.245,102.26,752576507.0
2005-11-30 07:35:00,102.265,102.277,102.24,102.24,170592108.0
2005-11-30 07:40:00,102.25,102.265,102.2,102.223,172177036.0
2005-11-30 07:45:00,102.223,102.23,102.093,102.18,398971086.0
2005-11-30 07:50:00,102.18,102.18,102.095,102.14,479375136.0
2005-11-30 07:55:00,102.145,102.156,102.088,102.12,402347598.0
2005-11-30 08:00:00,102.113,102.155,102.079,102.122,847400272.0
2005-11-30 08:05:00,102.12,102.174,102.11,102.165,674683690.0
2005-11-30 08:10:00,102.168,102.181,102.155,102.165,354512261.0
2005-11-30 08:15:00,102.165,102.165,102.12,102.125,249511058.0
2005-11-30 08:20:00,102.13,102.13,102.09,102.122,251297140.0
2005-11-30 08:25:00,102.123,102.175,102.075,102.142,1040029359.0
2005-11-30 08:30:00,102.155,102.155,102.103,102.12,318604612.0
2005-11-30 08:35:00,102.117,102.119,102.073,102.073,392086371.0
2005-11-30 08:40:00,102.08,102.126,102.065,102.125,824034831.0
2005-11-30 08:45:00,102.105,102.155,102.08,102.12,483647072.0
2005-11-30 08:50:00,102.115,102.139,102.115,102.117,605932893.0
2005-11-30 08:55:00,102.12,102.155,102.105,102.142,376108493.0
2005-11-30 09:00:00,102.142,102.142,102.03,102.03,313480509.0
2005-11-30 09:05:00,102.06,102.11,102.04,102.065,178487773.0
2005-11-30 09:10:00,102.06,102.102,102.047,102.095,732371864.0
2005-11-30 09:15:00,102.09,102.128,102.045,102.112,531465782.0
2005-11-30 09:20:00,102.12,102.12,102.07,102.095,517034268.0
2005-11-30 09:25:00,102.1,102.118,102.088,102.11,432282375.0
2005-11-30 09:30:00,102.115,102.15,102.065,102.125,290856235.0
2005-11-30 09:35:00,102.13,102.13,102.08,102.103,312696929.0
2005-11-30 09:40:00,102.11,102.165,102.11,102.155,336081920.0
2005-11-30 09:45:00,102.163,102.205,102.149,102.195,594224292.0
2005-11-30 09:50:00,102.205,102.27,102.188,102.27,384281228.0
2005-11-30 09:55:00,102.265,102.33,102.247,102.29,934388640.0
2005-11-30 10:00:00,102.275,102.295,102.25,102.253,209913298.0
2005-11-30 10:05:00,102.255,102.262,102.205,102.22,431479426.0
2005-11-30 10:10:00,102.21,102.255,102.205,102.25,420030256.0
2005-11-30 10:15:00,102.247,102.255,102.22,102.235,447063911.0
2005-11-30 10:20:00,102.22,102.262,102.215,102.245,678052244.0
2005-11-30 10:25:00,102.205,102.312,102.205,102.305,213648653.0
2005-11-30 10:30:00,102.305,102.36,102.256,102.36,218397192.0
2005-11-30 10:35:00,102.358,102.38,102.315,102.37,894785287.0
2005-11-30 10:40:00,102.363,102.435,102.355,102.382,348080615.0
2005-11-30 10:45:00,102.385,102.4,102.362,102.365,787638849.0
2005-11-30 10:50:00,102.38,102.427,102.367,102.385,569570140.0
2005-11-30 10:55:00,102.38,102.398,102.342,102.39,673783724.0
2005-11-30 11:00:00,102.395,102.435,102.372,102.39,846626514.0
2005-11-30 11:05:00,102.38,102.395,102.325,102.385,419812386.0
2005-11-30 11:10:00,102.377,102.396,102.367,102.385,485144296.0
2005-11-30 11:15:00,102.39,102.417,102.385,102.39,438533961.0
2005-11-30 11:20:00,102.378,102.421,102.355,102.39,308878869.0
2005-11-30 11:25:00,102.39,102.4,102.35,102.35,396151882.0
2005-11-30 11:30:00,102.35,102.36,102.315,102.33,788211951.0
2005-11-30 11:35:00,102.322,102.34,102.3,102.34,360983531.0
2005-11-30 11:40:00,102.295,102.379,102.286,102.32,365378658.0
2005-11-30 11:45:00,102.325,102.34,102.233,102.233,428100678.0
2005-11-30 11:50:00,102.232,102.29,102.232,102.29,441115707.0
2005-11-30 11:55:00,102.295,102.31,102.24,102.28,704253353.0
2005-11-30 12:00:00,102.285,102.29,102.235,102.24,403222711.0
2005-11-30 12:05:00,102.233,102.284,102.2,102.265,255022159.0
2005-11-30 12:10:00,102.257,102.338,102.251,102.305,464581998.0
2005-11-30 12:15:00,102.3,102.303,102.245,102.29,616875626.0
2005-11-30 12:20:00,102.285,102.309,102.273,102.273,562770723.0
2005-11-30 12:25:00,102.28,102.302,102.265,102.272,408753260.0
2005-11-30 12:30:00,102.28,102.285,102.256,102.27,315468533.0
2005-11-30 12:35:00,102.265,102.287,102.215,102.255,1142134989.0
2005-11-30 12:40:00,102.262,102.293,102.262,102.285,266061958.0
2005-11-30 12:45:00,102.272,102.335,102.269,102.323,459015657.0
2005-11-30 12:50:00,102.325,102.335,102.302,102.302,875733826.0
2005-11-30 12:55:00,102.3,102.311,102.261,102.29,438597454.0
2005-11-30 13:00:00,102.29,102.29,102.178,102.18,484855995.0
2005-11-30 13:05:00,102.185,102.209,102.165,102.165,265879013.0
2005-11-30 13:10:00,102.18,102.208,102.15,102.205,630018751.0
2005-11-30 13:15:00,102.203,102.24,102.193,102.233,632309369.0
2005-11-30 13:20:00,102.225,102.245,102.185,102.225,577985008.0
2005-11-30 13:25:00,102.23,102.284,102.185,102.275,413428545.0
2005-11-30 13:30:00,102.277,102.277,102.255,102.265,530183152.0
2005-11-30 13:35:00,102.26,102.295,102.226,102.288,436314336.0
2005-11-30 13:40:00,102.29,102.375,102.272,102.36,423956729.0
2005-11-30 13:45:00,102.35,102.37,102.311,102.34,436388610.0
2005-11-30 13:50:00,102.345,102.345,102.312,102.345,501566364.0
2005-11-30 13:55:00,102.305,102.363,102.305,102.355,383632696.0
2005-11-30 14:00:00,102.345,102.365,102.321,102.33,387340298.0
2005-11-30 14:05:00,102.335,102.371,102.315,102.345,291172798.0
2005-11-30 14:10:00,102.36,102.365,102.323,102.365,282161397.0
2005-11-30 14:15:00,102.365,102.365,102.325,102.345,269448313.0
2005-11-30 14:20:00,102.34,102.346,102.31,102.325,1058253580.0
2005-11-30 14:25:00,102.323,102.345,102.318,102.335,1347993401.0
2005-11-30 14:30:00,102.325,102.35,102.325,102.345,547311580.0
2005-11-30 14:35:00,102.355,102.36,102.295,102.313,840894749.0
2005-11-30 14:40:00,102.31,102.325,102.267,102.315,237092991.0
2005-11-30 14:45:00,102.3,102.352,102.3,102.348,1178534424.0
2005-11-30 14:50:00,102.35,102.35,102.32,102.33,533069899.0
2005-11-30 14:55:00,102.333,102.438,102.297,102.42,587138410.0
2005-11-30 15:00:00,102.42,102.42,102.36,102.363,147569320.0
2005-11-30 15:05:00,102.37,102.41,102.355,102.377,155032462.0
2005-11-30 15:10:00,102.373,102.425,102.367,102.425,700216246.0
2005-11-30 15:15:00,102.425,102.44,102.365,102.427,470763547.0
2005-11-30 15:20:00,102.435,102.466,102.385,102.415,586578170.0
2005-11-30 15:25:00,102.4,102.45,102.363,102.432,447353019.0
2005-11-30 15:30:00,102.44,102.54,102.381,102.523,336050226.0
2005-11-30 15:35:00,102.53,102.565,102.47,102.485,432465796.0
2005-11-30 15:40:00,102.492,102.529,102.465,102.485,325859019.0
2005-11-30 15:45:00,102.482,102.527,102.463,102.515,589068954.0
2005-11-30 15:50:00,102.52,102.56,102.485,102.485,727988387.0
2005-11-30 15:55:00,102.478,102.547,102.45,102.54,1483723148.0
2005-11-30 16:00:00,102.532,102.61,102.532,102.57,531749179.0
2005-11-30 16:05:00,102.57,102.57,102.495,102.545,206183782.0
2005-11-30 16:10:00,102.545,102.62,102.515,102.563,319966072.0
2005-11-30 16:15:00,102.57,102.57,102.495,102.495,282408046.0
2005-11-30 16:20:00,102.485,102.517,102.46,102.48,485951538.0
2005-11-30 16:25:00,102.485,102.485,102.453,102.48,343147139.0
2005-11-30 16:30:00,102.49,102.49,102.38,102.39,491552198.0
2005-11-30 16:35:00,102.385,102.385,102.299,102.305,906503599.0
2005-11-30 16:40:00,102.31,102.34,102.233,102.25,525937275.0
2005-11-30 16:45:00,102.25,102.274,102.232,102.25,401668310.0
2005-11-30 16:50:00,102.245,102.33,102.21,102.33,683757352.0
2005-11-30 16:55:00,102.34,102.362,102.303,102.35,531668068.0
2005-11-30 17:00:00,102.35,102.425,102.335,102.4,597963583.0
2005-11-30 17:05:00,102.393,102.428,102.363,102.375,274222164.0
2005-11-30 17:10:00,102.385,102.5,102.367,102.5,1702101318.0
2005-11-30 17:15:00,102.51,102.543,102.45,102.45,1376873058.0
2005-11-30 17:20:00,102.443,102.498,102.42,102.475,547421139.0
2005-11-30 17:25:00,102.49,102.535,102.475,102.515,320780368.0
2005-11-30 17:30:00,102.51,102.553,102.448,102.47,782961077.0
2005-11-30 17:35:00,102.465,102.488,102.385,102.403,461501760.0
2005-11-30 17:40:00,102.41,102.422,102.345,102.39,476347913.0
2005-11-30 17:45:00,102.393,102.41,102.28,102.33,790637477.0
2005-11-30 17:50:00,102.323,102.363,102.28,102.29,465224849.0
2005-11-30 17:55:00,102.28,102.395,102.225,102.375,791009145.0
2005-11-30 18:00:00,102.373,102.39,102.27,102.372,502907233.0
2005-11-30 18:05:00,102.38,102.453,102.338,102.415,990593677.0
2005-11-30 18:10:00,102.415,102.475,102.38,102.44,514245040.0
2005-11-30 18:15:00,102.445,102.58,102.444,102.58,384858352.0
2005-11-30 18:20:00,102.58,102.602,102.535,102.59,543885180.0
2005-11-30 18:25:00,102.583,102.583,102.485,102.55,373365460.0
2005-11-30 18:30:00,102.545,102.59,102.545,102.565,902953000.0
2005-11-30 18:35:00,102.56,102.57,102.53,102.565,1011564163.0
2005-11-30 18:40:00,102.575,102.575,102.515,102.543,844449488.0
2005-11-30 18:45:00,102.535,102.581,102.535,102.545,374365040.0
2005-11-30 18:50:00,102.55,102.555,102.495,102.55,358616811.0
2005-11-30 18:55:00,102.555,102.585,102.42,102.432,362363973.0
2005-11-30 19:00:00,102.44,102.493,102.403,102.46,364862474.0
2005-11-30 19:05:00,102.46,102.545,102.46,102.545,456634806.0
2005-11-30 19:10:00,102.55,102.551,102.505,102.525,672031099.0
2005-11-30 19:15:00,102.535,102.542,102.488,102.495,443437311.0
2005-11-30 19:20:00,102.505,102.51,102.462,102.51,485261495.0
2005-11-30 19:25:00,102.5,102.528,102.47,102.525,914680533.0
2005-11-30 19:30:00,102.523,102.55,102.495,102.545,345621416.0
2005-11-30 19:35:00,102.54,102.545,102.505,102.505,597983211.0
2005-11-30 19:40:00,102.525,102.535,102.505,102.505,561939449.0
2005-11-30 19:45:00,102.508,102.535,102.508,102.525,411803368.0
2005-11-30 19:50:00,102.525,102.56,102.525,102.54,455889799.0
2005-11-30 19:55:00,102.53,102.56,102.53,102.545,596318813.0
2005-11-30 20:00:00,102.54,102.565,102.49,102.512,322729152.0
2005-11-30 20:05:00,102.525,102.532,102.468,102.505,517364598.0
2005-11-30 20:10:00,102.51,102.525,102.505,102.515,780043937.0
2005-11-30 20:15:00,102.52,102.55,102.507,102.55,345015265.0
2005-11-30 20:20:00,102.538,102.563,102.505,102.55,510311101.0
2005-11-30 20:25:00,102.543,102.56,102.505,102.52,449365591.0
2005-11-30 20:30:00,102.525,102.562,102.505,102.55,805783375.0
2005-11-30 20:35:00,102.56,102.577,102.537,102.577,428159639.0
2005-11-30 20:40:00,102.535,102.595,102.515,102.57,708056086.0
2005-11-30 20:45:00,102.57,102.594,102.545,102.565,378450406.0
2005-11-30 20:50:00,102.563,102.565,102.53,102.54,374075956.0
2005-11-30 20:55:00,102.55,102.575,102.52,102.52,243246733.0
2005-11-30 21:00:00,102.525,102.56,102.505,102.518,332710094.0
2005-11-30 21:05:00,102.51,102.557,102.51,102.557,731564313.0
2005-11-30 21:10:00,102.553,102.63,102.535,102.63,488647813.0
2005-11-30 21:15:00,102.63,102.648,102.61,102.63,664912745.0
2005-11-30 21:20:00,102.627,102.627,102.583,102.62,373508387.0
2005-11-30 21:25:00,102.613,102.645,102.607,102.625,823002404.0
2005-11-30 21:30:00,102.625,102.68,102.61,102.67,417482211.0
2005-11-30 21:35:00,102.67,102.712,102.615,102.683,638465985.0
2005-11-30 21:40:00,102.67,102.705,102.609,102.695,573088042.0
2005-11-30 21:45:00,102.7,102.78,102.693,102.775,549498416.0
2005-11-30 21:50:00,102.765,102.82,102.745,102.782,510300396.0
2005-11-30 21:55:00,102.777,102.805,102.747,102.805,288470345.0
2005-11-30 22:00:00,102.795,102.805,102.765,102.785,897117221.0
2005-11-30 22:05:00,102.783,102.865,102.781,102.86,340519907.0
2005-11-30 22:10:00,102.85,102.85,102.781,102.84,941316618.0
2005-11-30 22:15:00,102.83,102.86,102.795,102.835,158420718.0
2005-11-30 22:20:00,102.833,102.87,102.8,102.84,656327536.0
2005-11-30 22:25:00,102.85,102.875,102.83,102.85,341764884.0
2005-11-30 22:30:00,102.855,102.855,102.784,102.815,1290826908.0
2005-11-30 22:35:00,102.81,102.817,102.79,102.795,368485255.0
2005-11-30 22:40:00,102.79,102.805,102.74,102.75,470811226.0
2005-11-30 22:45:00,102.75,102.775,102.745,102.75,515368664.0
2005-11-30 22:50:00,102.743,102.765,102.693,102.702,611903161.0
2005-11-30 22:55:00,102.7,102.718,102.66,102.66,261080419.0
2005-11-30 23:00:00,102.663,102.763,102.62,102.745,269772769.0
2005-11-30 23:05:00,102.743,102.765,102.735,102.765,847305616.0
2005-11-30 23:10:00,102.76,102.785,102.743,102.753,374974223.0
2005-11-30 23:15:00,102.757,102.767,102.74,102.745,310603127.0
2005-11-30 23:20:00,102.745,102.765,102.705,102.752,435314309.0
2005-11-30 23:25:00,102.76,102.82,102.73,102.772,357909203.0
2005-11-30 23:30:00,102.785,102.785,102.714,102.715,285531936.0
2005-11-30 23:35:00,102.715,102.745,102.695,102.74,352563304.0
2005-11-30 23:40:00,102.745,102.765,102.743,102.757,304812355.0
2005-11-30 23:45:00,102.76,102.76,102.73,102.735,372232626.0
2005-11-30 23:50:00,102.723,102.74,102.71,102.72,444436783.0
2005-11-30 23:55:00,102.715,102.765,102.705,102.732,832422074.0
2005-12-01 00:00:00,102.745,102.745,102.725,102.733,62488829.0
2005-12-01 00:30:00,102.73,102.77,102.73,102.745,313946201.0
2005-12-01 00:35:00,102.745,102.75,102.7,102.715,491556392.0
2005-12-01 00:40:00,102.7,102.715,102.66,102.69,511116320.0
2005-12-01 00:45:00,102.685,102.695,102.625,102.67,480260948.0
2005-12-01 00:50:00,102.663,102.725,102.663,102.675,410764291.0
2005-12-01 00:55:00,102.68,102.695,102.665,102.675,513424121.0
2005-12-01 01:00:00,102.675,102.685,102.665,102.672,442572016.0
2005-12-01 01:05:00,102.672,102.685,102.635,102.67,557054595.0
2005-12-01 01:10:00,102.68,102.685,102.663,102.667,345436543.0
2005-12-01 01:15:00,102.68,102.68,102.605,102.64,300726947.0
2005-12-01 01:20:00,102.645,102.655,102.595,102.635,452541054.0
2005-12-01 01:25:00,102.64,102.655,102.628,102.63,827421844.0
2005-12-01 01:30:00,102.632,102.645,102.617,102.63,446441170.0
2005-12-01 01:35:00,102.63,102.645,102.615,102.632,485379122.0
2005-12-01 01:40:00,102.627,102.645,102.605,102.61,831838024.0
2005-12-01 01:45:00,102.597,102.625,102.595,102.615,795000024.0
2005-12-01 01:50:00,102.615,102.635,102.599,102.615,760293331.0
2005-12-01 01:55:00,102.62,102.635,102.57,102.57,1184794770.0
2005-12-01 02:00:00,102.57,102.645,102.57,102.6,1201250260.0
2005-12-01 02:05:00,102.595,102.655,102.595,102.645,778169475.0
2005-12-01 02:10:00,102.645,102.649,102.605,102.617,801680431.0
2005-12-01 02:15:00,102.63,102.647,102.597,102.597,883777599.0
2005-12-01 02:20:00,102.602,102.63,102.595,102.61,479040052.0
2005-12-01 02:25:00,102.61,102.633,102.597,102.632,441752553.0
2005-12-01 02:30:00,102.63,102.67,102.63,102.66,821788624.0
2005-12-01 02:35:00,102.655,102.678,102.615,102.665,466400341.0
2005-12-01 02:40:00,102.66,102.697,102.625,102.64,297342198.0
2005-12-01 02:45:00,102.627,102.645,102.61,102.61,345161285.0
2005-12-01 02:50:00,102.6,102.615,102.537,102.582,548852062.0
2005-12-01 02:55:00,102.582,102.615,102.573,102.575,460094330.0
2005-12-01 03:00:00,102.575,102.619,102.568,102.6,479982201.0
2005-12-01 03:05:00,102.595,102.652,102.59,102.643,429533278.0
2005-12-01 03:10:00,102.65,102.67,102.605,102.645,458229407.0
2005-12-01 03:15:00,102.65,102.655,102.615,102.63,507279661.0
2005-12-01 03:20:00,102.645,102.693,102.645,102.675,480540297.0
2005-12-01 03:25:00,102.675,102.675,102.65,102.65,325302126.0
2005-12-01 03:30:00,102.658,102.68,102.624,102.657,718619813.0
2005-12-01 03:35:00,102.657,102.68,102.65,102.675,237109680.0
2005-12-01 03:40:00,102.665,102.735,102.66,102.73,234464387.0
2005-12-01 03:45:00,102.725,102.736,102.68,102.7,1101243945.0
2005-12-01 03:50:00,102.7,102.715,102.683,102.698,316036864.0
2005-12-01 03:55:00,102.705,102.735,102.698,102.735,250826899.0
2005-12-01 04:00:00,102.722,102.74,102.715,102.725,790375373.0
2005-12-01 04:05:00,102.73,102.73,102.693,102.693,454120333.0
2005-12-01 04:10:00,102.705,102.705,102.665,102.67,374515787.0
2005-12-01 04:15:00,102.667,102.667,102.605,102.615,296668401.0
2005-12-01 04:20:00,102.61,102.61,102.537,102.565,341383258.0
2005-12-01 04:25:00,102.565,102.595,102.56,102.595,287784160.0
2005-12-01 04:30:00,102.582,102.605,102.555,102.6,356156905.0
2005-12-01 04:35:00,102.592,102.644,102.585,102.585,428990951.0
2005-12-01 04:40:00,102.585,102.61,102.585,102.607,303767267.0
2005-12-01 04:45:00,102.603,102.62,102.585,102.61,374535410.0
2005-12-01 04:50:00,102.615,102.623,102.595,102.613,917794445.0
2005-12-01 04:55:00,102.615,102.628,102.575,102.623,167877901.0
2005-12-01 05:00:00,102.62,102.62,102.585,102.59,250181352.0
2005-12-01 05:05:00,102.592,102.605,102.585,102.59,337602566.0
2005-12-01 05:10:00,102.6,102.613,102.595,102.6,529276177.0
2005-12-01 05:15:00,102.6,102.66,102.6,102.64,476385017.0
2005-12-01 05:20:00,102.645,102.646,102.625,102.63,369237825.0
2005-12-01 05:25:00,102.635,102.655,102.603,102.655,1317260984.0
2005-12-01 05:30:00,102.65,102.655,102.625,102.64,326782848.0
2005-12-01 05:35:00,102.63,102.645,102.595,102.633,681704314.0
2005-12-01 05:40:00,102.635,102.65,102.595,102.64,162351669.0
2005-12-01 05:45:00,102.64,102.71,102.604,102.7,904654626.0
2005-12-01 05:50:00,102.71,102.71,102.685,102.693,348368673.0
2005-12-01 05:55:00,102.695,102.705,102.665,102.675,898022781.0
2005-12-01 06:00:00,102.685,102.69,102.67,102.677,294853527.0
2005-12-01 06:05:00,102.682,102.7,102.675,102.675,510554129.0
2005-12-01 06:10:00,102.685,102.695,102.645,102.68,526724225.0
2005-12-01 06:15:00,102.675,102.685,102.635,102.67,584312400.0
2005-12-01 06:20:00,102.683,102.7,102.635,102.7,655204121.0
2005-12-01 06:25:00,102.7,102.71,102.677,102.705,402896791.0
2005-12-01 06:30:00,102.705,102.715,102.686,102.713,821304399.0
2005-12-01 06:35:00,102.72,102.725,102.71,102.717,371070710.0
2005-12-01 06:40:00,102.72,102.735,102.705,102.73,635020009.0
2005-12-01 06:45:00,102.73,102.747,102.685,102.733,467257437.0
2005-12-01 06:50:00,102.737,102.756,102.725,102.74,687539417.0
2005-12-01 06:55:00,102.748,102.748,102.672,102.685,339039634.0
2005-12-01 07:00:00,102.68,102.695,102.68,102.69,251060134.0
2005-12-01 07:05:00,102.68,102.69,102.66,102.683,375204259.0
2005-12-01 07:10:00,102.685,102.688,102.659,102.67,352853004.0
2005-12-01 07:15:00,102.67,102.675,102.615,102.615,736278727.0
2005-12-01 07:20:00,102.657,102.657,102.625,102.64,400919762.0
2005-12-01 07:25:00,102.63,102.645,102.61,102.635,767409269.0
2005-12-01 07:30:00,102.63,102.649,102.613,102.613,442770623.0
2005-12-01 07:35:00,102.62,102.655,102.589,102.638,512792746.0
2005-12-01 07:40:00,102.65,102.68,102.647,102.66,356819506.0
2005-12-01 07:45:00,102.655,102.665,102.645,102.65,822717805.0
2005-12-01 07:50:00,102.645,102.665,102.635,102.655,506883272.0
2005-12-01 07:55:00,102.642,102.672,102.63,102.65,210723746.0
2005-12-01 08:00:00,102.655,102.655,102.563,102.59,620820389.0
2005-12-01 08:05:00,102.6,102.626,102.585,102.585,439556084.0
2005-12-01 08:10:00,102.585,102.625,102.575,102.618,413899142.0
2005-12-01 08:15:00,102.615,102.655,102.615,102.655,584570930.0
2005-12-01 08:20:00,102.635,102.67,102.635,102.67,625776871.0
2005-12-01 08:25:00,102.675,102.675,102.625,102.643,352704475.0
2005-12-01 08:30:00,102.645,102.69,102.61,102.66,849361126.0
2005-12-01 08:35:00,102.67,102.725,102.66,102.715,462816649.0
2005-12-01 08:40:00,102.705,102.715,102.677,102.685,436967250.0
2005-12-01 08:45:00,102.675,102.7,102.675,102.69,634912424.0
2005-12-01 08:50:00,102.685,102.74,102.685,102.72,451770631.0
2005-12-01 08:55:00,102.72,102.735,102.692,102.72,368835341.0
2005-12-01 09:00:00,102.712,102.725,102.698,102.705,369055200.0
2005-12-01 09:05:00,102.7,102.745,102.685,102.74,356387467.0
2005-12-01 09:10:00,102.735,102.76,102.725,102.745,393310746.0
2005-12-01 09:15:00,102.753,102.77,102.735,102.755,825018906.0
2005-12-01 09:20:00,102.745,102.775,102.74,102.77,1002132438.0
2005-12-01 09:25:00,102.775,102.775,102.745,102.755,910648344.0
2005-12-01 09:30:00,102.76,102.765,102.745,102.753,358952981.0
2005-12-01 09:35:00,102.76,102.76,102.722,102.73,530405835.0
2005-12-01 09:40:00,102.73,102.765,102.727,102.755,379321993.0
2005-12-01 09:45:00,102.75,102.775,102.735,102.775,528080231.0
2005-12-01 09:50:00,102.775,102.785,102.745,102.77,968177992.0
2005-12-01 09:55:00,102.762,102.775,102.623,102.623,498418171.0
2005-12-01 10:00:00,102.625,102.669,102.613,102.64,746702343.0
2005-12-01 10:05:00,102.65,102.705,102.65,102.693,472460256.0
2005-12-01 10:10:00,102.7,102.705,102.66,102.68,708346637.0
2005-12-01 10:15:00,102.67,102.685,102.65,102.68,487169699.0
2005-12-01 10:20:00,102.673,102.725,102.625,102.715,484873519.0
2005-12-01 10:25:00,102.72,102.774,102.72,102.75,745388514.0
2005-12-01 10:30:00,102.755,102.777,102.73,102.77,315602765.0
2005-12-01 10:35:00,102.755,102.792,102.755,102.783,534749655.0
2005-12-01 10:40:00,102.79,102.801,102.77,102.79,1338513769.0
2005-12-01 10:45:00,102.78,102.805,102.755,102.755,1605454285.0
2005-12-01 10:50:00,102.745,102.785,102.725,102.743,272001650.0
2005-12-01 10:55:00,102.75,102.795,102.74,102.79,571523470.0
2005-12-01 11:00:00,102.79,102.79,102.765,102.783,520425835.0
2005-12-01 11:05:00,102.77,102.795,102.735,102.775,718275380.0
2005-12-01 11:10:00,102.78,102.799,102.765,102.78,400196329.0
2005-12-01 11:15:00,102.78,102.82,102.767,102.82,525790617.0
2005-12-01 11:20:00,102.815,102.835,102.789,102.805,852267804.0
2005-12-01 11:25:00,102.81,102.84,102.78,102.83,478493254.0
2005-12-01 11:30:00,102.82,102.845,102.82,102.845,337464612.0
2005-12-01 11:35:00,102.84,102.845,102.81,102.815,472752589.0
2005-12-01 11:40:00,102.825,102.83,102.785,102.82,278894748.0
2005-12-01 11:45:00,102.813,102.875,102.805,102.825,326334218.0
2005-12-01 11:50:00,102.825,102.85,102.771,102.81,202421209.0
2005-12-01 11:55:00,102.81,102.835,102.793,102.812,429216422.0
2005-12-01 12:00:00,102.82,102.83,102.805,102.818,1448234677.0
2005-12-01 12:05:00,102.825,102.83,102.77,102.83,714299424.0
2005-12-01 12:10:00,102.825,102.845,102.745,102.772,595350085.0
2005-12-01 12:15:00,102.775,102.812,102.763,102.812,315810869.0
2005-12-01 12:20:00,102.815,102.87,102.81,102.85,420040876.0
2005-12-01 12:25:00,102.843,102.87,102.835,102.87,342275566.0
2005-12-01 12:30:00,102.862,102.875,102.82,102.85,431349455.0
2005-12-01 12:35:00,102.865,102.871,102.843,102.855,599297408.0
2005-12-01 12:40:00,102.847,102.87,102.815,102.865,487839976.0
2005-12-01 12:45:00,102.865,102.87,102.822,102.833,702232508.0
2005-12-01 12:50:00,102.837,102.855,102.807,102.83,161423556.0
2005-12-01 12:55:00,102.823,102.86,102.815,102.85,143759286.0
2005-12-01 13:00:00,102.85,102.87,102.825,102.863,608287004.0
2005-12-01 13:05:00,102.86,102.94,102.84,102.94,501572442.0
2005-12-01 13:10:00,102.938,102.94,102.663,102.82,1206093395.0
2005-12-01 13:15:00,102.835,102.865,102.755,102.83,254865944.0
2005-12-01 13:20:00,102.833,102.87,102.775,102.795,820859441.0
2005-12-01 13:25:00,102.785,102.9,102.78,102.825,538191744.0
2005-12-01 13:30:00,102.835,102.883,102.82,102.863,1406683824.0
2005-12-01 13:35:00,102.865,102.875,102.81,102.85,1079388303.0
2005-12-01 13:40:00,102.855,102.912,102.81,102.905,258822365.0
2005-12-01 13:45:00,102.905,102.93,102.88,102.91,298010010.0
2005-12-01 13:50:00,102.895,102.945,102.855,102.915,297792590.0
2005-12-01 13:55:00,102.91,102.981,102.895,102.955,405933701.0
2005-12-01 14:00:00,102.965,103.028,102.94,102.965,388607907.0
2005-12-01 14:05:00,103.005,103.005,102.909,102.965,495932714.0
2005-12-01 14:10:00,102.96,102.96,102.9,102.9,455252465.0
2005-12-01 14:15:00,102.91,102.94,102.9,102.92,440738026.0
2005-12-01 14:20:00,102.918,102.945,102.865,102.93,434092243.0
2005-12-01 14:25:00,102.935,102.97,102.882,102.915,540787643.0
2005-12-01 14:30:00,102.925,102.972,102.925,102.96,409293107.0
2005-12-01 14:35:00,102.955,102.976,102.915,102.935,593240269.0
2005-12-01 14:40:00,102.943,102.965,102.912,102.913,626662442.0
2005-12-01 14:45:00,102.915,102.925,102.85,102.92,625948351.0
2005-12-01 14:50:00,102.905,102.952,102.85,102.915,258189334.0
2005-12-01 14:55:00,102.91,103.027,102.895,103.02,486603130.0
2005-12-01 15:00:00,103.02,103.035,102.911,102.94,442744286.0
2005-12-01 15:05:00,102.942,102.963,102.835,102.875,843360313.0
2005-12-01 15:10:00,102.873,102.905,102.84,102.872,471213864.0
2005-12-01 15:15:00,102.885,102.923,102.855,102.912,266567042.0
2005-12-01 15:20:00,102.905,102.99,102.905,102.935,1177396583.0
2005-12-01 15:25:00,102.94,102.97,102.91,102.94,310724982.0
2005-12-01 15:30:00,102.932,102.94,102.902,102.92,396247989.0
2005-12-01 15:35:00,102.913,102.985,102.905,102.975,541786798.0
2005-12-01 15:40:00,102.98,102.995,102.915,102.94,599756772.0
2005-12-01 15:45:00,102.945,102.987,102.925,102.987,476185852.0
2005-12-01 15:50:00,102.995,103.02,102.905,102.973,272436485.0
2005-12-01 15:55:00,102.98,102.995,102.902,102.915,407894182.0
2005-12-01 16:00:00,102.91,102.935,102.613,102.665,672506994.0
2005-12-01 16:05:00,102.66,102.69,102.585,102.642,452574519.0
2005-12-01 16:10:00,102.643,102.67,102.47,102.565,446383006.0
2005-12-01 16:15:00,102.56,102.635,102.436,102.445,371752314.0
2005-12-01 16:20:00,102.49,102.552,102.44,102.552,345174781.0
2005-12-01 16:25:00,102.56,102.65,102.56,102.65,768736508.0
2005-12-01 16:30:00,102.65,102.65,102.58,102.61,410722128.0
2005-12-01 16:35:00,102.61,102.645,102.498,102.498,306169031.0
2005-12-01 16:40:00,102.51,102.525,102.442,102.52,430108469.0
2005-12-01 16:45:00,102.515,102.592,102.515,102.577,478108632.0
2005-12-01 16:50:00,102.585,102.675,102.58,102.66,437222874.0
2005-12-01 16:55:00,102.67,102.76,102.67,102.715,836099496.0
2005-12-01 17:00:00,102.71,102.733,102.635,102.71,719683442.0
2005-12-01 17:05:00,102.705,102.85,102.705,102.8,551469129.0
2005-12-01 17:10:00,102.785,102.905,102.785,102.805,770452756.0
2005-12-01 17:15:00,102.802,102.885,102.801,102.853,350896384.0
2005-12-01 17:20:00,102.86,102.923,102.805,102.838,901490677.0
2005-12-01 17:25:00,102.84,102.905,102.81,102.835,220296422.0
2005-12-01 17:30:00,102.835,102.915,102.795,102.795,227442196.0
2005-12-01 17:35:00,102.835,102.865,102.795,102.85,658896028.0
2005-12-01 17:40:00,102.865,102.875,102.835,102.867,442861822.0
2005-12-01 17:45:00,102.87,102.88,102.815,102.88,428868724.0
2005-12-01 17:50:00,102.89,102.95,102.845,102.925,444201062.0
2005-12-01 17:55:00,102.933,103.007,102.933,102.945,209617182.0
2005-12-01 18:00:00,102.96,102.96,102.825,102.875,989358025.0
2005-12-01 18:05:00,102.87,102.885,102.825,102.865,369822621.0
2005-12-01 18:10:00,102.855,102.886,102.81,102.843,558144666.0
2005-12-01 18:15:00,102.835,102.932,102.835,102.93,348819584.0
2005-12-01 18:20:00,102.923,102.97,102.885,102.93,299192894.0
2005-12-01 18:25:00,102.925,102.935,102.852,102.905,290881958.0
2005-12-01 18:30:00,102.9,103.03,102.875,102.99,442080589.0
2005-12-01 18:35:00,102.985,103.024,102.97,103.0,523252189.0
2005-12-01 18:40:00,102.992,103.1,102.992,103.1,554229036.0
2005-12-01 18:45:00,103.105,103.105,103.032,103.08,767747979.0
2005-12-01 18:50:00,103.085,103.165,103.07,103.1,185499958.0
2005-12-01 18:55:00,103.09,103.24,103.075,103.212,325129355.0
2005-12-01 19:00:00,103.212,103.225,103.11,103.12,369508749.0
2005-12-01 19:05:00,103.117,103.15,103.113,103.115,583999685.0
2005-12-01 19:10:00,103.12,103.169,103.101,103.125,470778239.0
2005-12-01 19:15:00,103.145,103.145,103.078,103.1,778410158.0
2005-12-01 19:20:00,103.093,103.139,103.05,103.087,381580559.0
2005-12-01 19:25:00,103.09,103.155,103.07,103.155,329618993.0
2005-12-01 19:30:00,103.142,103.177,103.094,103.133,984164531.0
2005-12-01 19:35:00,103.132,103.15,103.072,103.09,261605669.0
2005-12-01 19:40:00,103.085,103.103,103.07,103.085,256183007.0
2005-12-01 19:45:00,103.085,103.109,103.065,103.098,363380024.0
2005-12-01 19:50:00,103.095,103.098,103.053,103.08,703073482.0
2005-12-01 19:55:00,103.082,103.145,103.069,103.103,887344534.0
2005-12-01 20:00:00,103.11,103.125,103.075,103.105,398480367.0
2005-12-01 20:05:00,103.1,103.1,103.075,103.09,460624672.0
2005-12-01 20:10:00,103.09,103.13,103.077,103.113,385728359.0
2005-12-01 20:15:00,103.113,103.225,103.109,103.18,165416698.0
2005-12-01 20:20:00,103.17,103.22,103.17,103.205,174251507.0
2005-12-01 20:25:00,103.2,103.26,103.197,103.25,793434216.0
2005-12-01 20:30:00,103.245,103.332,103.21,103.31,326500774.0
2005-12-01 20:35:00,103.315,103.39,103.272,103.317,698662874.0
2005-12-01 20:40:00,103.32,103.363,103.28,103.363,354024800.0
2005-12-01 20:45:00,103.363,103.378,103.32,103.345,416060666.0
2005-12-01 20:50:00,103.33,103.339,103.295,103.305,464322360.0
2005-12-01 20:55:00,103.3,103.348,103.29,103.345,182146922.0
2005-12-01 21:00:00,103.342,103.48,103.34,103.42,434353699.0
2005-12-01 21:05:00,103.43,103.5,103.41,103.465,597352251.0
2005-12-01 21:10:00,103.453,103.47,103.405,103.417,425257413.0
2005-12-01 21:15:00,103.435,103.469,103.385,103.425,392210652.0
2005-12-01 21:20:00,103.425,103.44,103.403,103.41,318749503.0
2005-12-01 21:25:00,103.415,103.455,103.4,103.41,215572017.0
2005-12-01 21:30:00,103.4,103.485,103.39,103.465,297279915.0
2005-12-01 21:35:00,103.46,103.47,103.44,103.44,382123593.0
2005-12-01 21:40:00,103.433,103.6,103.433,103.55,270071031.0
2005-12-01 21:45:00,103.55,103.573,103.465,103.475,294188677.0
2005-12-01 21:50:00,103.48,103.505,103.475,103.475,479187860.0
2005-12-01 21:55:00,103.47,103.519,103.455,103.505,599265570.0
2005-12-01 22:00:00,103.515,103.565,103.385,103.425,332515445.0
2005-12-01 22:05:00,103.41,103.44,103.407,103.43,77034659.0
2005-12-01 22:10:00,103.423,103.445,103.382,103.405,86263219.0
2005-12-01 22:15:00,103.365,103.441,103.365,103.402,362848604.0
2005-12-01 22:20:00,103.41,103.445,103.385,103.44,275719868.0
2005-12-01 22:25:00,103.435,103.473,103.41,103.457,141126768.0
2005-12-01 22:30:00,103.475,103.502,103.452,103.455,200724465.0
2005-12-01 22:35:00,103.457,103.465,103.415,103.415,444334398.0
2005-12-01 22:40:00,103.455,103.459,103.385,103.43,403461653.0
2005-12-01 22:45:00,103.425,103.46,103.422,103.46,922871405.0
2005-12-01 22:50:00,103.465,103.477,103.415,103.43,443458255.0
2005-12-01 22:55:00,103.43,103.456,103.367,103.39,193016700.0
2005-12-01 23:00:00,103.385,103.4,103.34,103.392,375340506.0
2005-12-01 23:05:00,103.397,103.405,103.39,103.395,1181152420.0
2005-12-01 23:10:00,103.397,103.42,103.38,103.415,249888475.0
2005-12-01 23:15:00,103.415,103.445,103.365,103.41,288974740.0
2005-12-01 23:20:00,103.403,103.465,103.4,103.45,833614075.0
2005-12-01 23:25:00,103.46,103.463,103.402,103.403,313742939.0
2005-12-01 23:30:00,103.413,103.478,103.413,103.45,779640716.0
2005-12-01 23:35:00,103.445,103.474,103.418,103.445,656814397.0
2005-12-01 23:40:00,103.45,103.455,103.42,103.425,334242603.0
2005-12-01 23:45:00,103.412,103.425,103.31,103.365,640366685.0
2005-12-01 23:50:00,103.368,103.388,103.342,103.342,343704033.0
2005-12-01 23:55:00,103.35,103.415,103.35,103.385,259679498.0
2005-12-02 00:00:00,103.38,103.39,103.38,103.382,32250985.0
2005-12-02 00:35:00,103.395,103.395,103.293,103.345,451036845.0
2005-12-02 00:40:00,103.34,103.37,103.315,103.36,309270259.0
2005-12-02 00:45:00,103.347,103.378,103.31,103.35,377770034.0
2005-12-02 00:50:00,103.34,103.355,103.305,103.332,540994407.0
2005-12-02 00:55:00,103.332,103.345,103.313,103.325,490686850.0
2005-12-02 01:00:00,103.325,103.395,103.318,103.36,496328302.0
2005-12-02 01:05:00,103.355,103.365,103.345,103.353,398442074.0
2005-12-02 01:10:00,103.36,103.365,103.315,103.355,391040089.0
2005-12-02 01:15:00,103.36,103.37,103.345,103.35,496045101.0
2005-12-02 01:20:00,103.365,103.383,103.35,103.365,486832893.0
2005-12-02 01:25:00,103.365,103.38,103.335,103.35,324604327.0
2005-12-02 01:30:00,103.358,103.369,103.315,103.337,671635664.0
2005-12-02 01:35:00,103.337,103.365,103.335,103.355,236911469.0
2005-12-02 01:40:00,103.345,103.375,103.325,103.37,249299324.0
2005-12-02 01:45:00,103.345,103.355,103.305,103.32,1247591255.0
2005-12-02 01:50:00,103.32,103.34,103.315,103.318,321835896.0
2005-12-02 01:55:00,103.325,103.335,103.305,103.325,253347129.0
2005-12-02 02:00:00,103.315,103.385,103.315,103.38,275763744.0
2005-12-02 02:05:00,103.372,103.385,103.348,103.368,343283272.0
2005-12-02 02:10:00,103.365,103.391,103.35,103.382,623063201.0
2005-12-02 02:15:00,103.395,103.445,103.348,103.38,351319706.0
2005-12-02 02:20:00,103.375,103.376,103.324,103.325,663008022.0
2005-12-02 02:25:00,103.33,103.34,103.28,103.303,763682560.0
2005-12-02 02:30:00,103.293,103.31,103.26,103.27,329260359.0
2005-12-02 02:35:00,103.26,103.315,103.26,103.273,829806742.0
2005-12-02 02:40:00,103.28,103.29,103.237,103.265,293540377.0
2005-12-02 02:45:00,103.265,103.337,103.255,103.337,253909295.0
2005-12-02 02:50:00,103.335,103.427,103.335,103.427,1124280813.0
2005-12-02 02:55:00,103.422,103.422,103.335,103.375,380054762.0
2005-12-02 03:00:00,103.38,103.38,103.352,103.37,190763661.0
2005-12-02 03:05:00,103.37,103.38,103.34,103.345,468471917.0
2005-12-02 03:10:00,103.34,103.348,103.313,103.335,915182061.0
2005-12-02 03:15:00,103.34,103.353,103.295,103.315,389051728.0
2005-12-02 03:20:00,103.275,103.356,103.275,103.317,447990968.0
2005-12-02 03:25:00,103.315,103.345,103.305,103.345,104079562.0
2005-12-02 03:30:00,103.327,103.346,103.305,103.333,37601434.0
2005-12-02 03:35:00,103.34,103.36,103.315,103.36,275500666.0
2005-12-02 03:40:00,103.352,103.373,103.303,103.315,221464459.0
2005-12-02 03:45:00,103.355,103.375,103.332,103.355,73630580.0
2005-12-02 03:50:00,103.35,103.38,103.327,103.33,79650387.0
2005-12-02 03:55:00,103.345,103.365,103.3,103.355,238324023.0
2005-12-02 04:00:00,103.345,103.349,103.31,103.33,606346607.0
2005-12-02 04:05:00,103.335,103.342,103.285,103.31,470085028.0
2005-12-02 04:10:00,103.305,103.317,103.246,103.31,288291579.0
2005-12-02 04:15:00,103.31,103.323,103.287,103.303,278039263.0
2005-12-02 04:20:00,103.31,103.332,103.29,103.29,388847776.0
2005-12-02 04:25:00,103.295,103.305,103.237,103.27,306461612.0
2005-12-02 04:30:00,103.28,103.305,103.268,103.285,217226682.0
2005-12-02 04:35:00,103.28,103.281,103.253,103.265,313070348.0
2005-12-02 04:40:00,103.265,103.285,103.222,103.285,378644940.0
2005-12-02 04:45:00,103.267,103.281,103.228,103.253,404895023.0
2005-12-02 04:50:00,103.265,103.305,103.225,103.28,306209482.0
2005-12-02 04:55:00,103.28,103.32,103.275,103.302,423108519.0
2005-12-02 05:00:00,103.305,103.315,103.28,103.29,170044608.0
2005-12-02 05:05:00,103.295,103.315,103.288,103.29,489580597.0
2005-12-02 05:10:00,103.305,103.305,103.24,103.273,426461558.0
2005-12-02 05:15:00,103.273,103.32,103.269,103.3,351503358.0
2005-12-02 05:20:00,103.297,103.33,103.247,103.275,721404474.0
2005-12-02 05:25:00,103.27,103.301,103.265,103.275,340298833.0
2005-12-02 05:30:00,103.28,103.315,103.28,103.28,752211104.0
2005-12-02 05:35:00,103.285,103.306,103.271,103.28,176661174.0
2005-12-02 05:40:00,103.29,103.297,103.245,103.273,162154871.0
2005-12-02 05:45:00,103.273,103.305,103.272,103.3,392633222.0
2005-12-02 05:50:00,103.3,103.322,103.295,103.32,499397277.0
2005-12-02 05:55:00,103.325,103.33,103.302,103.31,395234634.0
2005-12-02 06:00:00,103.303,103.325,103.262,103.302,890721385.0
2005-12-02 06:05:00,103.3,103.312,103.282,103.295,688576619.0
2005-12-02 06:10:00,103.298,103.32,103.29,103.295,347606744.0
2005-12-02 06:15:00,103.295,103.317,103.28,103.305,253998987.0
2005-12-02 06:20:00,103.31,103.31,103.262,103.262,259214797.0
2005-12-02 06:25:00,103.263,103.311,103.254,103.272,995700802.0
2005-12-02 06:30:00,103.285,103.287,103.27,103.28,313581121.0
2005-12-02 06:35:00,103.277,103.297,103.275,103.283,374035548.0
2005-12-02 06:40:00,103.29,103.295,103.265,103.295,807872636.0
2005-12-02 06:45:00,103.275,103.301,103.235,103.28,481442030.0
2005-12-02 06:50:00,103.275,103.295,103.265,103.267,593083732.0
2005-12-02 06:55:00,103.27,103.292,103.235,103.272,375420180.0
2005-12-02 07:00:00,103.272,103.29,103.257,103.26,324588414.0
2005-12-02 07:05:00,103.27,103.27,103.235,103.255,188097371.0
2005-12-02 07:10:00,103.25,103.275,103.24,103.265,788200726.0
2005-12-02 07:15:00,103.26,103.265,103.215,103.242,544524571.0
2005-12-02 07:20:00,103.25,103.274,103.239,103.265,516979360.0
2005-12-02 07:25:00,103.27,103.285,103.245,103.26,434554862.0
2005-12-02 07:30:00,103.265,103.27,103.211,103.245,293676148.0
2005-12-02 07:35:00,103.25,103.285,103.25,103.273,313593271.0
2005-12-02 07:40:00,103.28,103.333,103.245,103.275,346724620.0
2005-12-02 07:45:00,103.283,103.304,103.253,103.295,507561265.0
2005-12-02 07:50:00,103.305,103.33,103.285,103.31,389505236.0
2005-12-02 07:55:00,103.315,103.415,103.3,103.35,975730714.0
2005-12-02 08:00:00,103.335,103.414,103.335,103.39,212430133.0
2005-12-02 08:05:00,103.395,103.4,103.345,103.36,445354966.0
2005-12-02 08:10:00,103.35,103.375,103.335,103.35,405146175.0
2005-12-02 08:15:00,103.347,103.351,103.303,103.345,467796893.0
2005-12-02 08:20:00,103.33,103.341,103.295,103.315,638867494.0
2005-12-02 08:25:00,103.275,103.337,103.275,103.325,230863017.0
2005-12-02 08:30:00,103.325,103.344,103.304,103.32,223113829.0
2005-12-02 08:35:00,103.318,103.345,103.275,103.34,938709975.0
2005-12-02 08:40:00,103.333,103.36,103.325,103.342,365826437.0
2005-12-02 08:45:00,103.345,103.365,103.32,103.325,725630868.0
2005-12-02 08:50:00,103.34,103.376,103.327,103.365,548321809.0
2005-12-02 08:55:00,103.37,103.375,103.309,103.37,709391199.0
2005-12-02 09:00:00,103.375,103.375,103.335,103.35,806061599.0
2005-12-02 09:05:00,103.34,103.362,103.302,103.335,425339317.0
2005-12-02 09:10:00,103.327,103.356,103.325,103.345,487313893.0
2005-12-02 09:15:00,103.35,103.36,103.326,103.35,431655866.0
2005-12-02 09:20:00,103.338,103.373,103.315,103.35,302153623.0
2005-12-02 09:25:00,103.35,103.38,103.34,103.37,420142111.0
2005-12-02 09:30:00,103.37,103.403,103.363,103.39,831198894.0
2005-12-02 09:35:00,103.382,103.393,103.35,103.37,366398030.0
2005-12-02 09:40:00,103.325,103.403,103.325,103.39,373197108.0
2005-12-02 09:45:00,103.395,103.405,103.362,103.393,439616644.0
2005-12-02 09:50:00,103.392,103.425,103.335,103.38,455446661.0
2005-12-02 09:55:00,103.385,103.42,103.36,103.4,635662519.0
2005-12-02 10:00:00,103.405,103.435,103.386,103.41,422987626.0
2005-12-02 10:05:00,103.403,103.41,103.34,103.385,280985842.0
2005-12-02 10:10:00,103.377,103.383,103.335,103.365,461833151.0
2005-12-02 10:15:00,103.36,103.39,103.331,103.34,602883938.0
2005-12-02 10:20:00,103.335,103.36,103.318,103.353,523816072.0
2005-12-02 10:25:00,103.36,103.399,103.345,103.382,395590021.0
2005-12-02 10:30:00,103.39,103.403,103.365,103.39,314969363.0
2005-12-02 10:35:00,103.385,103.41,103.337,103.385,1171009405.0
2005-12-02 10:40:00,103.402,103.475,103.402,103.465,269782032.0
2005-12-02 10:45:00,103.452,103.496,103.433,103.473,455141160.0
2005-12-02 10:50:00,103.475,103.5,103.46,103.5,818049453.0
2005-12-02 10:55:00,103.49,103.512,103.445,103.49,416126654.0
2005-12-02 11:00:00,103.49,103.503,103.475,103.48,484609395.0
2005-12-02 11:05:00,103.485,103.5,103.472,103.485,264916452.0
2005-12-02 11:10:00,103.5,103.505,103.41,103.415,675049377.0
2005-12-02 11:15:00,103.413,103.47,103.413,103.463,616795594.0
2005-12-02 11:20:00,103.455,103.515,103.452,103.515,579850855.0
2005-12-02 11:25:00,103.52,103.63,103.505,103.615,405125367.0
2005-12-02 11:30:00,103.605,103.635,103.585,103.595,521520001.0
2005-12-02 11:35:00,103.59,103.613,103.547,103.598,446058037.0
2005-12-02 11:40:00,103.6,103.6,103.538,103.55,416902528.0
2005-12-02 11:45:00,103.54,103.57,103.515,103.56,436543353.0
2005-12-02 11:50:00,103.565,103.606,103.553,103.565,503468405.0
2005-12-02 11:55:00,103.525,103.58,103.525,103.545,385151273.0
2005-12-02 12:00:00,103.535,103.555,103.525,103.55,375777397.0
2005-12-02 12:05:00,103.555,103.555,103.525,103.525,285388817.0
2005-12-02 12:10:00,103.54,103.555,103.525,103.545,309710803.0
2005-12-02 12:15:00,103.545,103.565,103.531,103.565,252429537.0
2005-12-02 12:20:00,103.56,103.56,103.525,103.525,1094400182.0
2005-12-02 12:25:00,103.523,103.543,103.513,103.535,1456105189.0
2005-12-02 12:30:00,103.525,103.551,103.523,103.525,534075428.0
2005-12-02 12:35:00,103.535,103.555,103.522,103.553,825587962.0
2005-12-02 12:40:00,103.55,103.55,103.468,103.505,260172431.0
2005-12-02 12:45:00,103.49,103.586,103.49,103.578,1218884435.0
2005-12-02 12:50:00,103.58,103.615,103.535,103.54,495359148.0
2005-12-02 12:55:00,103.543,103.63,103.532,103.63,612966760.0
2005-12-02 13:00:00,103.63,103.66,103.625,103.643,149317838.0
2005-12-02 13:05:00,103.65,103.71,103.615,103.707,166015002.0
2005-12-02 13:10:00,103.703,103.74,103.653,103.675,705200430.0
2005-12-02 13:15:00,103.675,103.68,103.615,103.647,476177238.0
2005-12-02 13:20:00,103.655,103.695,103.635,103.635,587612059.0
2005-12-02 13:25:00,103.62,103.665,103.595,103.652,417683650.0
2005-12-02 13:30:00,103.66,103.685,103.623,103.623,352336904.0
2005-12-02 13:35:00,103.63,103.695,103.63,103.655,423297653.0
2005-12-02 13:40:00,103.652,103.675,103.625,103.635,327111442.0
2005-12-02 13:45:00,103.632,103.665,103.605,103.625,574704237.0
2005-12-02 13:50:00,103.63,103.65,103.615,103.625,701242894.0
2005-12-02 13:55:00,103.618,103.618,103.55,103.55,1367680595.0
2005-12-02 14:00:00,103.542,103.795,103.5,103.65,436693433.0
2005-12-02 14:05:00,103.65,103.84,103.626,103.795,196103205.0
2005-12-02 14:10:00,103.795,103.795,103.735,103.743,318639858.0
2005-12-02 14:15:00,103.75,103.795,103.75,103.775,286149477.0
2005-12-02 14:20:00,103.765,103.78,103.73,103.76,502992240.0
2005-12-02 14:25:00,103.765,103.785,103.7,103.7,327364949.0
2005-12-02 14:30:00,103.71,103.78,103.702,103.78,512953468.0
2005-12-02 14:35:00,103.775,103.78,103.739,103.765,862260652.0
2005-12-02 14:40:00,103.77,103.78,103.72,103.73,523705383.0
2005-12-02 14:45:00,103.73,103.76,103.707,103.76,391972262.0
2005-12-02 14:50:00,103.755,103.755,103.67,103.675,739518861.0
2005-12-02 14:55:00,103.683,103.705,103.603,103.65,520081651.0
2005-12-02 15:00:00,103.65,103.715,103.64,103.69,574081724.0
2005-12-02 15:05:00,103.683,103.765,103.665,103.765,274466609.0
2005-12-02 15:10:00,103.775,103.83,103.775,103.79,1579388526.0
2005-12-02 15:15:00,103.8,103.815,103.755,103.78,1318988889.0
2005-12-02 15:20:00,103.783,103.787,103.7,103.755,545924125.0
2005-12-02 15:25:00,103.77,103.795,103.69,103.725,300612622.0
2005-12-02 15:30:00,103.72,103.988,103.715,103.94,789346917.0
2005-12-02 15:35:00,103.935,103.997,103.88,103.973,509008557.0
2005-12-02 15:40:00,103.98,104.06,103.965,104.02,474669010.0
2005-12-02 15:45:00,104.03,104.04,103.895,104.01,701290961.0
2005-12-02 15:50:00,104.003,104.015,103.995,104.01,472603300.0
2005-12-02 15:55:00,104.0,104.015,103.853,103.945,771826557.0
2005-12-02 16:00:00,103.943,103.965,103.813,103.862,503182679.0
2005-12-02 16:05:00,103.87,103.905,103.665,103.665,943260179.0
2005-12-02 16:10:00,103.665,103.757,103.663,103.72,540003555.0
2005-12-02 16:15:00,103.735,103.75,103.68,103.68,381296719.0
2005-12-02 16:20:00,103.69,103.765,103.64,103.67,543337923.0
2005-12-02 16:25:00,103.663,103.823,103.6,103.8,349321383.0
2005-12-02 16:30:00,103.795,103.795,103.755,103.795,927009696.0
2005-12-02 16:35:00,103.79,103.796,103.7,103.705,1015292667.0
2005-12-02 16:40:00,103.715,103.762,103.705,103.743,806252040.0
2005-12-02 16:45:00,103.735,103.798,103.735,103.785,376818803.0
2005-12-02 16:50:00,103.79,103.84,103.762,103.81,356308883.0
2005-12-02 16:55:00,103.815,104.005,103.78,103.972,371286240.0
2005-12-02 17:00:00,103.98,104.135,103.98,104.08,395455410.0
2005-12-02 17:05:00,104.08,104.132,104.047,104.075,458396060.0
2005-12-02 17:10:00,104.08,104.16,104.07,104.105,600380307.0
2005-12-02 17:15:00,104.115,104.165,104.105,104.105,459400207.0
2005-12-02 17:20:00,104.115,104.17,104.115,104.17,469448109.0
2005-12-02 17:25:00,104.16,104.2,104.117,104.185,811685114.0
2005-12-02 17:30:00,104.183,104.201,103.72,103.855,344502900.0
2005-12-02 17:35:00,103.85,103.893,103.602,103.715,644375662.0
2005-12-02 17:40:00,103.735,103.735,103.4,103.405,584675110.0
2005-12-02 17:45:00,103.408,103.465,103.345,103.405,409422883.0
2005-12-02 17:50:00,103.405,103.805,103.372,103.61,456831844.0
2005-12-02 17:55:00,103.6,103.675,103.48,103.675,606322971.0
2005-12-02 18:00:00,103.66,103.685,103.55,103.642,197587548.0
2005-12-02 18:05:00,103.655,103.655,103.495,103.525,511655563.0
2005-12-02 18:10:00,103.53,103.615,103.44,103.605,832686947.0
2005-12-02 18:15:00,103.61,103.61,103.48,103.55,349491701.0
2005-12-02 18:20:00,103.538,103.725,103.508,103.66,502116737.0
2005-12-02 18:25:00,103.653,103.765,103.543,103.72,447661001.0
2005-12-02 18:30:00,103.725,103.75,103.595,103.75,820061145.0
2005-12-02 18:35:00,103.76,103.835,103.697,103.787,400810150.0
2005-12-02 18:40:00,103.745,103.885,103.745,103.85,694197678.0
2005-12-02 18:45:00,103.85,103.87,103.715,103.845,348396921.0
2005-12-02 18:50:00,103.843,103.88,103.83,103.87,386727170.0
2005-12-02 18:55:00,103.88,103.885,103.785,103.81,239600765.0
2005-12-02 19:00:00,103.815,103.871,103.768,103.788,323064767.0
2005-12-02 19:05:00,103.78,103.793,103.717,103.727,691549883.0
2005-12-02 19:10:00,103.723,103.755,103.643,103.73,483378803.0
2005-12-02 19:15:00,103.73,103.74,103.665,103.74,612296672.0
2005-12-02 19:20:00,103.737,103.77,103.7,103.7,371410705.0
2005-12-02 19:25:00,103.693,103.775,103.68,103.765,834857900.0
2005-12-02 19:30:00,103.765,103.83,103.765,103.8,399983049.0
2005-12-02 19:35:00,103.8,103.8,103.729,103.783,663764822.0
2005-12-02 19:40:00,103.77,103.816,103.737,103.805,594436109.0
2005-12-02 19:45:00,103.81,103.845,103.754,103.845,532234693.0
2005-12-02 19:50:00,103.835,103.91,103.825,103.892,515301875.0
2005-12-02 19:55:00,103.887,103.897,103.855,103.865,300863191.0
2005-12-02 20:00:00,103.855,103.884,103.803,103.835,841470948.0
2005-12-02 20:05:00,103.833,103.848,103.785,103.82,356001471.0
2005-12-02 20:10:00,103.81,103.814,103.736,103.77,849364778.0
2005-12-02 20:15:00,103.76,103.8,103.655,103.715,159917876.0
2005-12-02 20:20:00,103.713,103.713,103.657,103.68,667665742.0
2005-12-02 20:25:00,103.69,103.75,103.675,103.75,318233465.0
2005-12-02 20:30:00,103.755,103.755,103.675,103.725,1249896165.0
2005-12-02 20:35:00,103.72,103.777,103.72,103.765,360210182.0
2005-12-02 20:40:00,103.76,103.771,103.715,103.72,465785610.0
2005-12-02 20:45:00,103.72,103.74,103.683,103.69,549748413.0
2005-12-02 20:50:00,103.68,103.72,103.662,103.662,333632431.0
2005-12-02 20:55:00,103.66,103.715,103.66,103.7,270297883.0
2005-12-02 21:00:00,103.703,103.735,103.676,103.735,167521670.0
2005-12-02 21:05:00,103.733,103.733,103.657,103.685,892727037.0
2005-12-02 21:10:00,103.68,103.71,103.677,103.683,374334983.0
2005-12-02 21:15:00,103.687,103.727,103.67,103.695,323102496.0
2005-12-02 21:20:00,103.695,103.745,103.675,103.722,428825356.0
2005-12-02 21:25:00,103.73,103.79,103.708,103.772,349894503.0
2005-12-02 21:30:00,103.785,103.785,103.735,103.755,275111825.0
2005-12-02 21:35:00,103.755,103.794,103.734,103.78,350167136.0
2005-12-02 21:40:00,103.785,103.785,103.705,103.717,312407899.0
2005-12-02 21:45:00,103.72,103.725,103.682,103.695,383929155.0
2005-12-02 21:50:00,103.683,103.693,103.64,103.65,485118720.0
2005-12-02 21:55:00,103.645,103.802,103.635,103.802,821487508.0
2005-12-02 22:00:00,103.835,103.835,103.725,103.725,257196050.0
2005-12-02 22:05:00,103.718,103.755,103.716,103.72,312120259.0
2005-12-02 22:10:00,103.72,103.735,103.685,103.725,1168654500.0
2005-12-02 22:15:00,103.73,103.79,103.715,103.745,238348059.0
2005-12-02 22:20:00,103.755,103.768,103.716,103.727,244585862.0
2005-12-02 22:25:00,103.727,103.727,103.651,103.678,707917126.0
2005-12-02 22:30:00,103.67,103.698,103.665,103.675,346336984.0
2005-12-02 22:35:00,103.675,103.725,103.673,103.725,483916029.0
2005-12-02 22:40:00,103.71,103.75,103.71,103.74,489907875.0
2005-12-02 22:45:00,103.735,103.763,103.683,103.74,385179799.0
2005-12-02 22:50:00,103.733,103.757,103.717,103.755,419320032.0
2005-12-02 22:55:00,103.76,103.775,103.725,103.765,489472036.0
2005-12-02 23:00:00,103.765,103.775,103.732,103.732,468857767.0
2005-12-02 23:05:00,103.732,103.76,103.705,103.74,562177133.0
2005-12-02 23:10:00,103.75,103.765,103.717,103.717,364038125.0
2005-12-02 23:15:00,103.73,103.73,103.675,103.71,300933756.0
2005-12-02 23:20:00,103.715,103.735,103.675,103.695,465849266.0
2005-12-02 23:25:00,103.7,103.735,103.68,103.72,802071905.0
2005-12-02 23:30:00,103.722,103.748,103.663,103.68,428047561.0
2005-12-02 23:35:00,103.68,103.692,103.657,103.672,478261277.0
2005-12-02 23:40:00,103.667,103.7,103.66,103.7,897076909.0
2005-12-02 23:45:00,103.687,103.725,103.68,103.695,804088398.0
2005-12-02 23:50:00,103.695,103.735,103.679,103.705,778695908.0
2005-12-02 23:55:00,103.69,103.725,103.649,103.71,1200984958.0
2005-12-05 00:00:00,103.715,104.125,103.715,104.125,129260233.0
2005-12-05 00:05:00,104.118,104.118,104.1,104.105,88560305.0
2005-12-05 00:10:00,104.113,104.115,104.07,104.105,267138852.0
2005-12-05 00:15:00,104.103,104.115,104.095,104.103,135098886.0
2005-12-05 00:20:00,104.113,104.115,104.1,104.108,114792702.0
2005-12-05 01:00:00,104.105,104.255,104.105,104.25,146259280.0
2005-12-05 01:05:00,104.25,104.287,104.235,104.285,453536982.0
2005-12-05 01:10:00,104.28,104.328,104.275,104.315,924643240.0
2005-12-05 01:15:00,104.32,104.346,104.275,104.335,398497978.0
2005-12-05 01:20:00,104.295,104.396,104.295,104.377,488093325.0
2005-12-05 01:25:00,104.375,104.412,104.341,104.398,426838215.0
2005-12-05 01:30:00,104.395,104.415,104.313,104.322,313756399.0
2005-12-05 01:35:00,104.325,104.347,104.31,104.323,239381649.0
2005-12-05 01:40:00,104.315,104.35,104.285,104.32,585242550.0
2005-12-05 01:45:00,104.315,104.337,104.255,104.295,311858122.0
2005-12-05 01:50:00,104.285,104.286,104.225,104.258,658997710.0
2005-12-05 01:55:00,104.26,104.265,104.232,104.255,233956590.0
2005-12-05 02:00:00,104.255,104.257,104.225,104.24,235659987.0
2005-12-05 02:05:00,104.24,104.248,104.201,104.225,639275043.0
2005-12-05 02:10:00,104.235,104.235,104.145,104.145,311387545.0
2005-12-05 02:15:00,104.15,104.167,104.105,104.155,592024327.0
2005-12-05 02:20:00,104.163,104.21,104.159,104.195,240167403.0
2005-12-05 02:25:00,104.192,104.224,104.158,104.165,308482483.0
2005-12-05 02:30:00,104.168,104.175,104.125,104.175,430040306.0
2005-12-05 02:35:00,104.177,104.192,104.135,104.135,480266803.0
2005-12-05 02:40:00,104.175,104.185,104.125,104.16,391586191.0
2005-12-05 02:45:00,104.155,104.186,104.147,104.17,917689849.0
2005-12-05 02:50:00,104.175,104.2,104.153,104.17,447348002.0
2005-12-05 02:55:00,104.17,104.176,104.121,104.13,160591361.0
2005-12-05 03:00:00,104.125,104.135,104.04,104.052,382447890.0
2005-12-05 03:05:00,104.057,104.135,104.045,104.135,1123385552.0
2005-12-05 03:10:00,104.137,104.185,104.12,104.145,234059026.0
2005-12-05 03:15:00,104.145,104.149,104.081,104.13,292773451.0
2005-12-05 03:20:00,104.123,104.144,104.115,104.13,928478265.0
2005-12-05 03:25:00,104.14,104.151,104.117,104.143,220001563.0
2005-12-05 03:30:00,104.15,104.185,104.107,104.185,325743465.0
2005-12-05 03:35:00,104.173,104.255,104.173,104.243,260124817.0
2005-12-05 03:40:00,104.233,104.3,104.215,104.283,131827724.0
2005-12-05 03:45:00,104.285,104.299,104.205,104.215,168586469.0
2005-12-05 03:50:00,104.205,104.21,104.192,104.198,91048721.0
2005-12-05 03:55:00,104.205,104.265,104.205,104.255,196900762.0
2005-12-05 04:00:00,104.25,104.267,104.205,104.26,1186616075.0
2005-12-05 04:05:00,104.275,104.275,104.248,104.265,753015615.0
2005-12-05 04:10:00,104.265,104.315,104.26,104.287,827900694.0
2005-12-05 04:15:00,104.3,104.355,104.285,104.337,872138676.0
2005-12-05 04:20:00,104.342,104.39,104.327,104.37,490639163.0
2005-12-05 04:25:00,104.37,104.392,104.342,104.352,460124257.0
2005-12-05 04:30:00,104.35,104.395,104.35,104.37,806080361.0
2005-12-05 04:35:00,104.365,104.4,104.347,104.375,445701361.0
2005-12-05 04:40:00,104.37,104.391,104.33,104.33,300582807.0
2005-12-05 04:45:00,104.317,104.34,104.25,104.3,363271992.0
2005-12-05 04:50:00,104.29,104.343,104.275,104.342,563522720.0
2005-12-05 04:55:00,104.342,104.35,104.304,104.345,474277968.0
2005-12-05 05:00:00,104.345,104.39,104.335,104.36,357790873.0
2005-12-05 05:05:00,104.355,104.378,104.345,104.373,418625040.0
2005-12-05 05:10:00,104.38,104.38,104.315,104.355,387256574.0
2005-12-05 05:15:00,104.36,104.38,104.345,104.38,475676290.0
2005-12-05 05:20:00,104.395,104.395,104.375,104.385,485245420.0
2005-12-05 05:25:00,104.385,104.395,104.38,104.38,347737587.0
2005-12-05 05:30:00,104.388,104.395,104.345,104.367,680916710.0
2005-12-05 05:35:00,104.367,104.415,104.363,104.415,218878129.0
2005-12-05 05:40:00,104.405,104.408,104.345,104.37,235840118.0
2005-12-05 05:45:00,104.365,104.395,104.32,104.38,1233022732.0
2005-12-05 05:50:00,104.38,104.39,104.345,104.378,292667881.0
2005-12-05 05:55:00,104.385,104.397,104.353,104.395,247044498.0
2005-12-05 06:00:00,104.382,104.394,104.355,104.365,778235580.0
2005-12-05 06:05:00,104.37,104.403,104.367,104.393,506148436.0
2005-12-05 06:10:00,104.405,104.405,104.38,104.39,382548610.0
2005-12-05 06:15:00,104.387,104.401,104.383,104.395,311634585.0
2005-12-05 06:20:00,104.39,104.408,104.357,104.395,340777500.0
2005-12-05 06:25:00,104.395,104.405,104.375,104.405,271720989.0
2005-12-05 06:30:00,104.392,104.415,104.355,104.41,358715437.0
2005-12-05 06:35:00,104.402,104.427,104.375,104.405,431867119.0
2005-12-05 06:40:00,104.405,104.425,104.357,104.357,335753969.0
2005-12-05 06:45:00,104.353,104.4,104.353,104.38,366356430.0
2005-12-05 06:50:00,104.385,104.417,104.373,104.403,891410194.0
2005-12-05 06:55:00,104.405,104.423,104.368,104.413,179354416.0
2005-12-05 07:00:00,104.41,104.425,104.4,104.41,272609454.0
2005-12-05 07:05:00,104.412,104.412,104.37,104.37,322322713.0
2005-12-05 07:10:00,104.38,104.39,104.365,104.39,513017420.0
2005-12-05 07:15:00,104.39,104.413,104.385,104.41,472965208.0
2005-12-05 07:20:00,104.415,104.415,104.38,104.38,367710204.0
2005-12-05 07:25:00,104.385,104.395,104.346,104.375,1245870051.0
2005-12-05 07:30:00,104.37,104.375,104.323,104.34,327515957.0
2005-12-05 07:35:00,104.32,104.363,104.303,104.363,547965638.0
2005-12-05 07:40:00,104.365,104.375,104.325,104.33,163711981.0
2005-12-05 07:45:00,104.34,104.403,104.295,104.39,858139587.0
2005-12-05 07:50:00,104.4,104.4,104.365,104.393,342281829.0
2005-12-05 07:55:00,104.395,104.405,104.385,104.395,866858185.0
2005-12-05 08:00:00,104.405,104.415,104.387,104.397,307289321.0
2005-12-05 08:05:00,104.402,104.43,104.395,104.405,550595254.0
2005-12-05 08:10:00,104.415,104.415,104.365,104.41,557874922.0
2005-12-05 08:15:00,104.405,104.423,104.349,104.38,593871722.0
2005-12-05 08:20:00,104.393,104.395,104.345,104.39,676747124.0
2005-12-05 08:25:00,104.39,104.395,104.35,104.355,401210831.0
2005-12-05 08:30:00,104.355,104.368,104.335,104.353,849073750.0
2005-12-05 08:35:00,104.36,104.367,104.342,104.367,379440071.0
2005-12-05 08:40:00,104.37,104.38,104.355,104.38,614230693.0
2005-12-05 08:45:00,104.38,104.385,104.329,104.363,484005047.0
2005-12-05 08:50:00,104.367,104.395,104.357,104.37,681755394.0
2005-12-05 08:55:00,104.378,104.38,104.36,104.375,331361401.0
2005-12-05 09:00:00,104.37,104.45,104.333,104.44,244264764.0
2005-12-05 09:05:00,104.43,104.463,104.385,104.4,358293892.0
2005-12-05 09:10:00,104.405,104.405,104.343,104.39,344982816.0
2005-12-05 09:15:00,104.39,104.393,104.305,104.305,725189617.0
2005-12-05 09:20:00,104.347,104.39,104.327,104.39,412594863.0
2005-12-05 09:25:00,104.38,104.435,104.365,104.435,814055273.0
2005-12-05 09:30:00,104.43,104.455,104.409,104.433,374868200.0
2005-12-05 09:35:00,104.44,104.471,104.408,104.408,494820791.0
2005-12-05 09:40:00,104.42,104.43,104.385,104.42,361067057.0
2005-12-05 09:45:00,104.415,104.439,104.393,104.41,873635251.0
2005-12-05 09:50:00,104.405,104.435,104.362,104.385,519330135.0
2005-12-05 09:55:00,104.372,104.405,104.353,104.37,210297597.0
2005-12-05 10:00:00,104.375,104.393,104.33,104.33,423706059.0
2005-12-05 10:05:00,104.34,104.355,104.328,104.355,445215630.0
2005-12-05 10:10:00,104.355,104.355,104.285,104.338,413168954.0
2005-12-05 10:15:00,104.335,104.37,104.297,104.335,576369039.0
2005-12-05 10:20:00,104.315,104.353,104.29,104.32,629199694.0
2005-12-05 10:25:00,104.325,104.341,104.275,104.323,337840401.0
2005-12-05 10:30:00,104.325,104.335,104.273,104.29,811973657.0
2005-12-05 10:35:00,104.3,104.315,104.285,104.295,478265272.0
2005-12-05 10:40:00,104.285,104.295,104.275,104.285,477220539.0
2005-12-05 10:45:00,104.275,104.307,104.26,104.27,568780261.0
2005-12-05 10:50:00,104.265,104.265,104.19,104.23,478964452.0
2005-12-05 10:55:00,104.23,104.245,104.192,104.22,419933579.0
2005-12-05 11:00:00,104.212,104.285,104.183,104.19,341251708.0
2005-12-05 11:05:00,104.2,104.25,104.197,104.22,255756647.0
2005-12-05 11:10:00,104.215,104.257,104.205,104.225,375514041.0
2005-12-05 11:15:00,104.233,104.233,104.185,104.215,841628206.0
2005-12-05 11:20:00,104.205,104.25,104.205,104.24,1012539033.0
2005-12-05 11:25:00,104.245,104.25,104.225,104.235,979657579.0
2005-12-05 11:30:00,104.24,104.24,104.185,104.213,338555473.0
2005-12-05 11:35:00,104.22,104.255,104.2,104.24,544418101.0
2005-12-05 11:40:00,104.24,104.265,104.195,104.235,397192461.0
2005-12-05 11:45:00,104.23,104.395,104.23,104.395,551568832.0
2005-12-05 11:50:00,104.395,104.395,104.29,104.32,895081448.0
2005-12-05 11:55:00,104.312,104.335,104.21,104.323,527805776.0
2005-12-05 12:00:00,104.325,104.33,104.268,104.28,814017256.0
2005-12-05 12:05:00,104.29,104.365,104.29,104.313,509784273.0
2005-12-05 12:10:00,104.32,104.37,104.31,104.37,712308910.0
2005-12-05 12:15:00,104.36,104.43,104.355,104.43,463469619.0
2005-12-05 12:20:00,104.423,104.427,104.368,104.395,508090819.0
2005-12-05 12:25:00,104.4,104.41,104.342,104.35,775783021.0
2005-12-05 12:30:00,104.355,104.385,104.335,104.36,240890690.0
2005-12-05 12:35:00,104.345,104.359,104.315,104.323,534877027.0
2005-12-05 12:40:00,104.33,104.338,104.302,104.33,1326504256.0
2005-12-05 12:45:00,104.32,104.336,104.31,104.335,1509136009.0
2005-12-05 12:50:00,104.325,104.341,104.283,104.283,275939801.0
2005-12-05 12:55:00,104.29,104.323,104.288,104.32,574653170.0
2005-12-05 13:00:00,104.32,104.375,104.32,104.343,518167481.0
2005-12-05 13:05:00,104.335,104.335,104.278,104.325,754339169.0
2005-12-05 13:10:00,104.33,104.35,104.281,104.32,391674155.0
2005-12-05 13:15:00,104.32,104.37,104.303,104.34,512348449.0
2005-12-05 13:20:00,104.335,104.4,104.335,104.365,909788515.0
2005-12-05 13:25:00,104.37,104.392,104.352,104.37,480847620.0
2005-12-05 13:30:00,104.36,104.38,104.355,104.375,324746534.0
2005-12-05 13:35:00,104.37,104.38,104.325,104.355,539316609.0
2005-12-05 13:40:00,104.365,104.37,104.312,104.32,287215847.0
2005-12-05 13:45:00,104.313,104.353,104.295,104.335,310793995.0
2005-12-05 13:50:00,104.335,104.387,104.32,104.35,200211892.0
2005-12-05 13:55:00,104.35,104.398,104.35,104.392,398725931.0
2005-12-05 14:00:00,104.4,104.4,104.335,104.358,1365860248.0
2005-12-05 14:05:00,104.365,104.409,104.33,104.37,679641754.0
2005-12-05 14:10:00,104.365,104.4,104.36,104.382,578345721.0
2005-12-05 14:15:00,104.385,104.43,104.378,104.402,336999231.0
2005-12-05 14:20:00,104.405,104.407,104.368,104.38,431233627.0
2005-12-05 14:25:00,104.373,104.453,104.363,104.44,344778713.0
2005-12-05 14:30:00,104.432,104.475,104.41,104.45,420074246.0
2005-12-05 14:35:00,104.465,104.48,104.425,104.455,580098900.0
2005-12-05 14:40:00,104.447,104.472,104.378,104.435,458088464.0
2005-12-05 14:45:00,104.435,104.485,104.37,104.443,694505476.0
2005-12-05 14:50:00,104.447,104.459,104.36,104.36,170584060.0
2005-12-05 14:55:00,104.363,104.455,104.363,104.42,141511905.0
2005-12-05 15:00:00,104.42,104.535,104.42,104.513,613668782.0
2005-12-05 15:05:00,104.51,104.51,104.44,104.47,504412957.0
2005-12-05 15:10:00,104.468,104.492,104.42,104.46,1243054265.0
2005-12-05 15:15:00,104.475,104.565,104.475,104.53,257171406.0
2005-12-05 15:20:00,104.533,104.575,104.533,104.575,846086468.0
2005-12-05 15:25:00,104.565,104.571,104.455,104.465,522626648.0
2005-12-05 15:30:00,104.475,104.51,104.468,104.493,1409940889.0
2005-12-05 15:35:00,104.495,104.495,104.4,104.43,1091579004.0
2005-12-05 15:40:00,104.435,104.435,104.362,104.435,239222179.0
2005-12-05 15:45:00,104.435,104.46,104.405,104.43,290955145.0
2005-12-05 15:50:00,104.415,104.455,104.4,104.415,288338443.0
2005-12-05 15:55:00,104.41,104.425,104.32,104.335,363128772.0
2005-12-05 16:00:00,104.345,104.39,104.31,104.345,390392699.0
2005-12-05 16:05:00,104.385,104.4,104.345,104.375,485067499.0
2005-12-05 16:10:00,104.37,104.376,104.31,104.36,435597720.0
2005-12-05 16:15:00,104.37,104.371,104.308,104.33,426903295.0
2005-12-05 16:20:00,104.328,104.355,104.287,104.31,464497296.0
2005-12-05 16:25:00,104.315,104.34,104.275,104.275,527982579.0
2005-12-05 16:30:00,104.285,104.3,104.185,104.21,391795417.0
2005-12-05 16:35:00,104.205,104.244,104.155,104.225,593701235.0
2005-12-05 16:40:00,104.233,104.305,104.22,104.242,654725327.0
2005-12-05 16:45:00,104.245,104.27,104.16,104.2,709530146.0
2005-12-05 16:50:00,104.185,104.235,104.17,104.225,252367519.0
2005-12-05 16:55:00,104.22,104.36,104.219,104.31,473837752.0
2005-12-05 17:00:00,104.31,104.38,104.288,104.34,414860150.0
2005-12-05 17:05:00,104.35,104.38,104.282,104.305,808136191.0
2005-12-05 17:10:00,104.303,104.36,104.267,104.352,443230910.0
2005-12-05 17:15:00,104.365,104.385,104.252,104.262,266436029.0
2005-12-05 17:20:00,104.255,104.29,104.213,104.265,1195701747.0
2005-12-05 17:25:00,104.27,104.29,104.233,104.27,313498059.0
2005-12-05 17:30:00,104.262,104.32,104.238,104.3,400454399.0
2005-12-05 17:35:00,104.293,104.293,104.247,104.275,539783262.0
2005-12-05 17:40:00,104.28,104.316,104.245,104.28,571148082.0
2005-12-05 17:45:00,104.285,104.347,104.271,104.327,456575661.0
2005-12-05 17:50:00,104.335,104.345,104.278,104.313,292150318.0
2005-12-05 17:55:00,104.32,104.445,104.275,104.445,431991516.0
2005-12-05 18:00:00,104.44,104.46,104.363,104.385,603509694.0
2005-12-05 18:05:00,104.38,104.39,104.34,104.362,424557313.0
2005-12-05 18:10:00,104.363,104.46,104.34,104.435,433049861.0
2005-12-05 18:15:00,104.43,104.498,104.37,104.435,372386549.0
2005-12-05 18:20:00,104.48,104.51,104.46,104.472,370751736.0
2005-12-05 18:25:00,104.48,104.5,104.46,104.47,888328195.0
2005-12-05 18:30:00,104.47,104.545,104.465,104.51,433730523.0
2005-12-05 18:35:00,104.51,104.54,104.428,104.428,307949301.0
2005-12-05 18:40:00,104.44,104.46,104.35,104.41,446188652.0
2005-12-05 18:45:00,104.405,104.422,104.36,104.387,496740130.0
2005-12-05 18:50:00,104.395,104.415,104.348,104.4,430902490.0
2005-12-05 18:55:00,104.41,104.453,104.365,104.445,833964993.0
2005-12-05 19:00:00,104.44,104.447,104.375,104.42,763179054.0
2005-12-05 19:05:00,104.425,104.428,104.4,104.4,551380160.0
2005-12-05 19:10:00,104.385,104.445,104.38,104.415,717933774.0
2005-12-05 19:15:00,104.412,104.44,104.377,104.403,371872966.0
2005-12-05 19:20:00,104.41,104.435,104.375,104.418,876426906.0
2005-12-05 19:25:00,104.42,104.447,104.384,104.445,207516608.0
2005-12-05 19:30:00,104.445,104.465,104.395,104.395,231927253.0
2005-12-05 19:35:00,104.435,104.457,104.425,104.43,611959565.0
2005-12-05 19:40:00,104.445,104.454,104.385,104.397,493761570.0
2005-12-05 19:45:00,104.4,104.406,104.338,104.35,416615471.0
2005-12-05 19:50:00,104.36,104.365,104.285,104.315,435242100.0
2005-12-05 19:55:00,104.31,104.34,104.295,104.305,203392774.0
2005-12-05 20:00:00,104.32,104.363,104.305,104.355,988896524.0
2005-12-05 20:05:00,104.35,104.405,104.339,104.405,376026606.0
2005-12-05 20:10:00,104.395,104.404,104.335,104.343,489625920.0
2005-12-05 20:15:00,104.335,104.366,104.315,104.33,356960566.0
2005-12-05 20:20:00,104.323,104.335,104.3,104.3,328626645.0
2005-12-05 20:25:00,104.295,104.3,104.23,104.295,303040540.0
2005-12-05 20:30:00,104.29,104.32,104.28,104.3,420315978.0
2005-12-05 20:35:00,104.295,104.32,104.29,104.31,518961711.0
2005-12-05 20:40:00,104.302,104.33,104.258,104.31,518047413.0
2005-12-05 20:45:00,104.315,104.325,104.295,104.3,808237386.0
2005-12-05 20:50:00,104.305,104.305,104.285,104.29,183898888.0
2005-12-05 20:55:00,104.28,104.382,104.244,104.382,319341031.0
2005-12-05 21:00:00,104.382,104.394,104.34,104.35,389904274.0
2005-12-05 21:05:00,104.347,104.39,104.338,104.375,627182830.0
2005-12-05 21:10:00,104.38,104.38,104.299,104.335,459769527.0
2005-12-05 21:15:00,104.355,104.39,104.335,104.39,787178780.0
2005-12-05 21:20:00,104.383,104.405,104.357,104.397,365220648.0
2005-12-05 21:25:00,104.4,104.445,104.382,104.445,310653733.0
2005-12-05 21:30:00,104.432,104.435,104.37,104.373,984380801.0
2005-12-05 21:35:00,104.372,104.422,104.37,104.41,260098104.0
2005-12-05 21:40:00,104.405,104.431,104.39,104.405,250889669.0
2005-12-05 21:45:00,104.385,104.42,104.385,104.388,344335849.0
2005-12-05 21:50:00,104.385,104.42,104.37,104.37,673868438.0
2005-12-05 21:55:00,104.372,104.397,104.335,104.383,910873849.0
2005-12-05 22:00:00,104.39,104.395,104.343,104.385,378992189.0
2005-12-05 22:05:00,104.38,104.395,104.355,104.37,479656181.0
2005-12-05 22:10:00,104.37,104.386,104.362,104.373,271496832.0
2005-12-05 22:15:00,104.373,104.398,104.345,104.38,168660277.0
2005-12-05 22:20:00,104.37,104.386,104.359,104.365,177207623.0
2005-12-05 22:25:00,104.36,104.375,104.35,104.36,710764006.0
2005-12-05 22:30:00,104.355,104.365,104.33,104.33,338911575.0
2005-12-05 22:35:00,104.335,104.355,104.297,104.337,718298839.0
2005-12-05 22:40:00,104.34,104.355,104.327,104.343,350380200.0
2005-12-05 22:45:00,104.343,104.366,104.305,104.365,416353969.0
2005-12-05 22:50:00,104.35,104.368,104.345,104.355,505118210.0
2005-12-05 22:55:00,104.35,104.371,104.35,104.365,171608855.0
2005-12-05 23:00:00,104.36,104.395,104.34,104.34,430640519.0
2005-12-05 23:05:00,104.34,104.358,104.325,104.345,299173130.0
2005-12-05 23:10:00,104.333,104.382,104.33,104.35,408399034.0
2005-12-05 23:15:00,104.365,104.385,104.347,104.375,371791696.0
2005-12-05 23:20:00,104.375,104.385,104.352,104.37,325000110.0
2005-12-05 23:25:00,104.38,104.39,104.355,104.37,228451956.0
2005-12-05 23:30:00,104.36,104.405,104.357,104.405,305541998.0
2005-12-05 23:35:00,104.4,104.42,104.38,104.42,383562025.0
2005-12-05 23:40:00,104.413,104.418,104.377,104.39,275226276.0
2005-12-05 23:45:00,104.39,104.398,104.345,104.395,296756008.0
2005-12-05 23:50:00,104.4,104.4,104.36,104.375,474664556.0
2005-12-05 23:55:00,104.37,104.435,104.37,104.385,608477639.0
2005-12-06 00:00:00,104.395,104.395,104.385,104.39,17275015.0
2005-12-06 00:30:00,104.39,104.395,104.382,104.395,40368959.0
2005-12-06 00:35:00,104.397,104.425,104.375,104.375,460767713.0
2005-12-06 00:40:00,104.415,104.45,104.375,104.45,395916269.0
2005-12-06 00:45:00,104.445,104.45,104.417,104.43,923502700.0
2005-12-06 00:50:00,104.435,104.46,104.413,104.46,468159677.0
2005-12-06 00:55:00,104.46,104.473,104.445,104.47,190922019.0
2005-12-06 01:00:00,104.465,104.495,104.455,104.482,349218901.0
2005-12-06 01:05:00,104.487,104.538,104.487,104.515,1109082688.0
2005-12-06 01:10:00,104.517,104.56,104.512,104.535,248765545.0
2005-12-06 01:15:00,104.535,104.545,104.472,104.52,296957672.0
2005-12-06 01:20:00,104.513,104.535,104.49,104.53,862817054.0
2005-12-06 01:25:00,104.54,104.54,104.52,104.523,199882397.0
2005-12-06 01:30:00,104.533,104.535,104.48,104.49,747362528.0
2005-12-06 01:35:00,104.485,104.502,104.46,104.485,646958903.0
2005-12-06 01:40:00,104.49,104.51,104.435,104.435,339814602.0
2005-12-06 01:45:00,104.422,104.45,104.422,104.425,650272123.0
2005-12-06 01:50:00,104.428,104.455,104.424,104.442,354605320.0
2005-12-06 01:55:00,104.45,104.455,104.415,104.425,279653893.0
2005-12-06 02:00:00,104.425,104.455,104.405,104.45,270124123.0
2005-12-06 02:05:00,104.442,104.465,104.432,104.458,359204964.0
2005-12-06 02:10:00,104.455,104.495,104.452,104.452,699263004.0
2005-12-06 02:15:00,104.465,104.483,104.451,104.47,339440665.0
2005-12-06 02:20:00,104.465,104.495,104.45,104.495,619135658.0
2005-12-06 02:25:00,104.5,104.505,104.468,104.503,755970430.0
2005-12-06 02:30:00,104.493,104.55,104.493,104.54,208370150.0
2005-12-06 02:35:00,104.53,104.542,104.492,104.493,819904758.0
2005-12-06 02:40:00,104.5,104.545,104.457,104.545,306747010.0
2005-12-06 02:45:00,104.545,104.605,104.545,104.597,238819916.0
2005-12-06 02:50:00,104.595,104.614,104.552,104.567,1097126006.0
2005-12-06 02:55:00,104.562,104.562,104.475,104.505,368248600.0
2005-12-06 03:00:00,104.51,104.514,104.455,104.47,187823160.0
2005-12-06 03:05:00,104.47,104.521,104.435,104.455,470099704.0
2005-12-06 03:10:00,104.45,104.523,104.45,104.495,923717162.0
2005-12-06 03:15:00,104.5,104.557,104.465,104.545,407396031.0
2005-12-06 03:20:00,104.505,104.569,104.505,104.547,440550688.0
2005-12-06 03:25:00,104.545,104.56,104.505,104.558,438234591.0
2005-12-06 03:30:00,104.555,104.601,104.553,104.565,440128470.0
2005-12-06 03:35:00,104.575,104.635,104.548,104.595,129294033.0
2005-12-06 03:40:00,104.603,104.61,104.565,104.57,29790788.0
2005-12-06 03:45:00,104.56,104.58,104.535,104.535,201453021.0
2005-12-06 03:50:00,104.57,104.578,104.547,104.55,115691715.0
2005-12-06 03:55:00,104.545,104.575,104.533,104.575,190442781.0
2005-12-06 04:00:00,104.565,104.565,104.537,104.55,585019609.0
2005-12-06 04:05:00,104.555,104.56,104.535,104.55,471734762.0
2005-12-06 04:10:00,104.545,104.57,104.505,104.55,299085432.0
2005-12-06 04:15:00,104.55,104.575,104.537,104.553,266254968.0
2005-12-06 04:20:00,104.56,104.583,104.56,104.58,405654732.0
2005-12-06 04:25:00,104.585,104.61,104.55,104.55,312054883.0
2005-12-06 04:30:00,104.56,104.564,104.54,104.55,234481146.0
2005-12-06 04:35:00,104.54,104.571,104.54,104.555,325956311.0
2005-12-06 04:40:00,104.555,104.572,104.537,104.545,355094287.0
2005-12-06 04:45:00,104.53,104.569,104.505,104.543,420487300.0
2005-12-06 04:50:00,104.555,104.574,104.55,104.56,298799077.0
2005-12-06 04:55:00,104.56,104.585,104.555,104.56,455549154.0
2005-12-06 05:00:00,104.565,104.575,104.535,104.55,179577868.0
2005-12-06 05:05:00,104.555,104.57,104.534,104.54,492156983.0
2005-12-06 05:10:00,104.555,104.565,104.515,104.553,409035006.0
2005-12-06 05:15:00,104.553,104.565,104.545,104.56,329787615.0
2005-12-06 05:20:00,104.557,104.595,104.542,104.585,699621394.0
2005-12-06 05:25:00,104.58,104.604,104.573,104.585,348112822.0
2005-12-06 05:30:00,104.59,104.61,104.575,104.59,675215931.0
2005-12-06 05:35:00,104.595,104.616,104.573,104.59,177329907.0
2005-12-06 05:40:00,104.6,104.605,104.545,104.593,171885200.0
2005-12-06 05:45:00,104.593,104.615,104.59,104.6,273901685.0
2005-12-06 05:50:00,104.6,104.61,104.575,104.61,491553780.0
2005-12-06 05:55:00,104.615,104.62,104.585,104.6,375403795.0
2005-12-06 06:00:00,104.593,104.605,104.557,104.582,907124090.0
2005-12-06 06:05:00,104.58,104.595,104.565,104.565,628823630.0
2005-12-06 06:10:00,104.568,104.607,104.568,104.595,345985953.0
2005-12-06 06:15:00,104.585,104.594,104.575,104.575,242637014.0
2005-12-06 06:20:00,104.58,104.595,104.55,104.552,266410042.0
2005-12-06 06:25:00,104.553,104.585,104.53,104.572,1032285632.0
2005-12-06 06:30:00,104.585,104.585,104.557,104.56,301658561.0
2005-12-06 06:35:00,104.557,104.587,104.548,104.573,376061449.0
2005-12-06 06:40:00,104.58,104.588,104.562,104.585,813002619.0
2005-12-06 06:45:00,104.565,104.605,104.539,104.58,456113537.0
2005-12-06 06:50:00,104.575,104.59,104.572,104.577,630808634.0
2005-12-06 06:55:00,104.58,104.595,104.545,104.582,399822065.0
2005-12-06 07:00:00,104.582,104.587,104.565,104.57,330618660.0
2005-12-06 07:05:00,104.58,104.585,104.555,104.585,183874170.0
2005-12-06 07:10:00,104.58,104.595,104.562,104.595,793669168.0
2005-12-06 07:15:00,104.59,104.606,104.545,104.552,488175357.0
2005-12-06 07:20:00,104.56,104.585,104.55,104.555,500034396.0
2005-12-06 07:25:00,104.56,104.576,104.543,104.57,413486518.0
2005-12-06 07:30:00,104.575,104.575,104.52,104.575,299652115.0
2005-12-06 07:35:00,104.58,104.583,104.536,104.543,343675259.0
2005-12-06 07:40:00,104.55,104.555,104.485,104.535,375229563.0
2005-12-06 07:45:00,104.543,104.585,104.522,104.555,483640972.0
2005-12-06 07:50:00,104.565,104.58,104.555,104.57,373190312.0
2005-12-06 07:55:00,104.575,104.59,104.555,104.58,939729727.0
2005-12-06 08:00:00,104.565,104.59,104.558,104.56,204729968.0
2005-12-06 08:05:00,104.565,104.582,104.515,104.58,432710872.0
2005-12-06 08:10:00,104.57,104.57,104.515,104.54,420382079.0
2005-12-06 08:15:00,104.537,104.565,104.525,104.555,521365343.0
2005-12-06 08:20:00,104.54,104.555,104.525,104.555,616763207.0
2005-12-06 08:25:00,104.515,104.575,104.515,104.555,237928357.0
2005-12-06 08:30:00,104.555,104.56,104.515,104.56,209001694.0
2005-12-06 08:35:00,104.558,104.565,104.515,104.54,836383481.0
2005-12-06 08:40:00,104.533,104.565,104.53,104.542,378418706.0
2005-12-06 08:45:00,104.545,104.575,104.525,104.565,720767183.0
2005-12-06 08:50:00,104.58,104.585,104.535,104.565,540058577.0
2005-12-06 08:55:00,104.56,104.57,104.507,104.56,780350030.0
2005-12-06 09:00:00,104.565,104.588,104.552,104.57,845824808.0
2005-12-06 09:05:00,104.56,104.589,104.531,104.555,450100714.0
2005-12-06 09:10:00,104.547,104.601,104.547,104.595,493667703.0
2005-12-06 09:15:00,104.6,104.64,104.581,104.61,450671034.0
2005-12-06 09:20:00,104.598,104.665,104.598,104.65,299287586.0
2005-12-06 09:25:00,104.65,104.67,104.63,104.65,440104217.0
2005-12-06 09:30:00,104.65,104.665,104.615,104.62,881383509.0
2005-12-06 09:35:00,104.612,104.647,104.59,104.6,368766581.0
2005-12-06 09:40:00,104.555,104.665,104.555,104.665,373582121.0
2005-12-06 09:45:00,104.655,104.659,104.603,104.623,447451204.0
2005-12-06 09:50:00,104.622,104.632,104.602,104.61,443123927.0
2005-12-06 09:55:00,104.615,104.65,104.595,104.64,608348353.0
2005-12-06 10:00:00,104.645,104.656,104.615,104.63,423964647.0
2005-12-06 10:05:00,104.623,104.652,104.587,104.645,282551056.0
2005-12-06 10:10:00,104.637,104.675,104.625,104.665,459930654.0
2005-12-06 10:15:00,104.66,104.683,104.625,104.66,557466248.0
2005-12-06 10:20:00,104.655,104.665,104.603,104.603,546185662.0
2005-12-06 10:25:00,104.61,104.61,104.551,104.582,392006847.0
2005-12-06 10:30:00,104.59,104.68,104.553,104.68,315313608.0
2005-12-06 10:35:00,104.675,104.746,104.675,104.685,1155879798.0
2005-12-06 10:40:00,104.692,104.76,104.692,104.725,262545661.0
2005-12-06 10:45:00,104.712,104.712,104.598,104.623,413302659.0
2005-12-06 10:50:00,104.625,104.633,104.58,104.58,797653450.0
2005-12-06 10:55:00,104.57,104.596,104.537,104.57,438388233.0
2005-12-06 11:00:00,104.57,104.61,104.563,104.61,467191654.0
2005-12-06 11:05:00,104.615,104.64,104.59,104.64,260767801.0
2005-12-06 11:10:00,104.64,104.769,104.622,104.755,689828181.0
2005-12-06 11:15:00,104.752,104.754,104.691,104.743,613463816.0
2005-12-06 11:20:00,104.735,104.82,104.705,104.755,590519346.0
2005-12-06 11:25:00,104.76,104.785,104.712,104.785,401927260.0
2005-12-06 11:30:00,104.775,104.93,104.775,104.845,525497911.0
2005-12-06 11:35:00,104.84,104.865,104.799,104.858,471514018.0
2005-12-06 11:40:00,104.86,104.92,104.83,104.92,437376078.0
2005-12-06 11:45:00,104.91,104.955,104.861,104.89,442255721.0
2005-12-06 11:50:00,104.895,104.906,104.861,104.875,489927787.0
2005-12-06 11:55:00,104.835,104.892,104.79,104.835,379064375.0
2005-12-06 12:00:00,104.825,104.895,104.825,104.86,382321061.0
2005-12-06 12:05:00,104.865,105.005,104.834,104.985,297560553.0
2005-12-06 12:10:00,105.0,105.005,104.94,104.995,284334080.0
2005-12-06 12:15:00,104.995,104.995,104.915,104.995,237044402.0
2005-12-06 12:20:00,104.99,105.035,104.925,104.925,1110661987.0
2005-12-06 12:25:00,104.923,104.97,104.89,104.915,1323293184.0
2005-12-06 12:30:00,104.905,104.945,104.885,104.915,541853477.0
2005-12-06 12:35:00,104.925,104.98,104.91,104.963,864677307.0
2005-12-06 12:40:00,104.96,104.973,104.864,104.935,276459318.0
2005-12-06 12:45:00,104.92,104.935,104.84,104.868,1226147795.0
2005-12-06 12:50:00,104.87,104.955,104.84,104.91,503519371.0
2005-12-06 12:55:00,104.913,104.92,104.835,104.87,621203259.0
2005-12-06 13:00:00,104.87,104.87,104.8,104.813,145934337.0
2005-12-06 13:05:00,104.82,104.863,104.805,104.847,169260215.0
2005-12-06 13:10:00,104.843,104.88,104.82,104.875,678311840.0
2005-12-06 13:15:00,104.875,104.875,104.788,104.827,461426669.0
2005-12-06 13:20:00,104.835,104.871,104.795,104.845,578517557.0
2005-12-06 13:25:00,104.83,104.83,104.776,104.812,421143405.0
2005-12-06 13:30:00,104.82,104.83,104.805,104.813,360685635.0
2005-12-06 13:35:00,104.815,104.905,104.813,104.855,423337342.0
2005-12-06 13:40:00,104.852,104.88,104.808,104.815,345165954.0
2005-12-06 13:45:00,104.812,104.865,104.735,104.835,576049813.0
2005-12-06 13:50:00,104.84,104.88,104.837,104.865,661233954.0
2005-12-06 13:55:00,104.858,104.951,104.858,104.95,1383351857.0
2005-12-06 14:00:00,104.942,105.003,104.935,104.98,389920232.0
2005-12-06 14:05:00,104.98,104.98,104.89,104.905,194858460.0
2005-12-06 14:10:00,104.905,104.925,104.9,104.903,303187001.0
2005-12-06 14:15:00,104.91,104.91,104.815,104.885,269563677.0
2005-12-06 14:20:00,104.875,104.916,104.875,104.9,514602318.0
2005-12-06 14:25:00,104.905,104.905,104.82,104.82,325444340.0
2005-12-06 14:30:00,104.83,104.83,104.76,104.76,507030245.0
2005-12-06 14:35:00,104.755,104.816,104.742,104.805,896214314.0
2005-12-06 14:40:00,104.81,104.815,104.743,104.76,511995778.0
2005-12-06 14:45:00,104.76,104.9,104.76,104.88,394256581.0
2005-12-06 14:50:00,104.875,104.91,104.835,104.885,773057280.0
2005-12-06 14:55:00,104.893,104.893,104.825,104.84,511068159.0
2005-12-06 15:00:00,104.84,104.84,104.76,104.8,549726013.0
2005-12-06 15:05:00,104.793,104.81,104.763,104.785,277109209.0
2005-12-06 15:10:00,104.795,104.823,104.76,104.8,1444353630.0
2005-12-06 15:15:00,104.81,104.825,104.77,104.8,1281317580.0
2005-12-06 15:20:00,104.793,104.805,104.735,104.775,512558826.0
2005-12-06 15:25:00,104.79,104.8,104.73,104.765,225545886.0
2005-12-06 15:30:00,104.76,104.851,104.76,104.83,789706193.0
2005-12-06 15:35:00,104.825,104.835,104.775,104.793,505821236.0
2005-12-06 15:40:00,104.8,104.84,104.76,104.8,453985906.0
2005-12-06 15:45:00,104.81,104.81,104.7,104.72,711462669.0
2005-12-06 15:50:00,104.713,104.756,104.71,104.73,520288118.0
2005-12-06 15:55:00,104.72,104.795,104.675,104.795,833397941.0
2005-12-06 16:00:00,104.793,104.82,104.585,104.682,531966318.0
2005-12-06 16:05:00,104.69,104.712,104.55,104.605,870819023.0
2005-12-06 16:10:00,104.605,104.665,104.575,104.59,571368277.0
2005-12-06 16:15:00,104.595,104.615,104.48,104.51,414510130.0
2005-12-06 16:20:00,104.5,104.525,104.475,104.49,545946540.0
2005-12-06 16:25:00,104.483,104.55,104.403,104.55,332365201.0
2005-12-06 16:30:00,104.545,104.63,104.51,104.615,945768754.0
2005-12-06 16:35:00,104.61,104.615,104.435,104.435,1033283860.0
2005-12-06 16:40:00,104.445,104.517,104.445,104.483,815754103.0
2005-12-06 16:45:00,104.475,104.515,104.448,104.495,373044121.0
2005-12-06 16:50:00,104.5,104.5,104.437,104.45,251925035.0
2005-12-06 16:55:00,104.44,104.58,104.44,104.572,354546674.0
2005-12-06 17:00:00,104.58,104.631,104.513,104.6,400971187.0
2005-12-06 17:05:00,104.6,104.6,104.485,104.485,477158272.0
2005-12-06 17:10:00,104.49,104.535,104.45,104.515,529973565.0
2005-12-06 17:15:00,104.525,104.595,104.525,104.595,500217258.0
2005-12-06 17:20:00,104.592,104.623,104.562,104.58,487821710.0
2005-12-06 17:25:00,104.57,104.582,104.515,104.545,795998489.0
2005-12-06 17:30:00,104.543,104.57,104.495,104.495,350163057.0
2005-12-06 17:35:00,104.49,104.545,104.465,104.475,654167751.0
2005-12-06 17:40:00,104.495,104.542,104.485,104.495,576084632.0
2005-12-06 17:45:00,104.498,104.535,104.49,104.535,417740325.0
2005-12-06 17:50:00,104.535,104.55,104.49,104.49,450576506.0
2005-12-06 17:55:00,104.48,104.615,104.48,104.615,436117194.0
2005-12-06 18:00:00,104.61,104.64,104.603,104.622,203373827.0
2005-12-06 18:05:00,104.635,104.69,104.635,104.655,500726685.0
2005-12-06 18:10:00,104.66,104.685,104.635,104.635,834339834.0
2005-12-06 18:15:00,104.64,104.665,104.485,104.54,376682392.0
2005-12-06 18:20:00,104.528,104.651,104.528,104.65,504970211.0
2005-12-06 18:25:00,104.643,104.675,104.625,104.63,374936902.0
2005-12-06 18:30:00,104.635,104.635,104.56,104.56,780947146.0
2005-12-06 18:35:00,104.57,104.588,104.555,104.587,434039706.0
2005-12-06 18:40:00,104.545,104.581,104.505,104.53,742890808.0
2005-12-06 18:45:00,104.53,104.585,104.52,104.565,357006193.0
2005-12-06 18:50:00,104.56,104.565,104.53,104.55,349619082.0
2005-12-06 18:55:00,104.56,104.58,104.44,104.44,240716996.0
2005-12-06 19:00:00,104.445,104.525,104.445,104.508,321426602.0
2005-12-06 19:05:00,104.51,104.55,104.495,104.507,714113869.0
2005-12-06 19:10:00,104.503,104.512,104.464,104.47,499520664.0
2005-12-06 19:15:00,104.47,104.52,104.452,104.49,596122149.0
2005-12-06 19:20:00,104.487,104.566,104.487,104.56,381020404.0
2005-12-06 19:25:00,104.553,104.68,104.546,104.595,818724664.0
2005-12-06 19:30:00,104.595,104.595,104.495,104.54,407696841.0
2005-12-06 19:35:00,104.54,104.554,104.491,104.533,630123879.0
2005-12-06 19:40:00,104.52,104.539,104.462,104.495,579996584.0
2005-12-06 19:45:00,104.5,104.505,104.436,104.485,589974616.0
2005-12-06 19:50:00,104.475,104.54,104.475,104.492,578883548.0
2005-12-06 19:55:00,104.487,104.515,104.47,104.475,308175546.0
2005-12-06 20:00:00,104.465,104.473,104.415,104.415,901370619.0
2005-12-06 20:05:00,104.413,104.44,104.41,104.42,347253545.0
2005-12-06 20:10:00,104.41,104.415,104.351,104.41,841395250.0
2005-12-06 20:15:00,104.4,104.471,104.4,104.455,166501229.0
2005-12-06 20:20:00,104.453,104.483,104.399,104.45,517574315.0
2005-12-06 20:25:00,104.46,104.525,104.45,104.47,329978296.0
2005-12-06 20:30:00,104.475,104.495,104.415,104.415,1131390192.0
2005-12-06 20:35:00,104.41,104.425,104.385,104.405,385268095.0
2005-12-06 20:40:00,104.4,104.42,104.39,104.39,453124145.0
2005-12-06 20:45:00,104.39,104.43,104.35,104.43,491699027.0
2005-12-06 20:50:00,104.42,104.455,104.402,104.402,314449964.0
2005-12-06 20:55:00,104.4,104.425,104.4,104.41,264180595.0
2005-12-06 21:00:00,104.413,104.426,104.365,104.385,180623507.0
2005-12-06 21:05:00,104.383,104.445,104.383,104.445,855543456.0
2005-12-06 21:10:00,104.44,104.45,104.407,104.423,370388938.0
2005-12-06 21:15:00,104.427,104.43,104.375,104.375,333217076.0
2005-12-06 21:20:00,104.375,104.415,104.355,104.392,428524875.0
2005-12-06 21:25:00,104.4,104.425,104.375,104.412,369863271.0
2005-12-06 21:30:00,104.425,104.433,104.4,104.415,279746664.0
2005-12-06 21:35:00,104.415,104.435,104.385,104.43,339066850.0
2005-12-06 21:40:00,104.435,104.45,104.405,104.407,312285888.0
2005-12-06 21:45:00,104.41,104.41,104.372,104.385,374065494.0
2005-12-06 21:50:00,104.373,104.4,104.372,104.39,550189027.0
2005-12-06 21:55:00,104.385,104.442,104.373,104.442,758085827.0
2005-12-06 22:00:00,104.425,104.425,104.385,104.405,242469597.0
2005-12-06 22:05:00,104.388,104.43,104.372,104.38,254808358.0
2005-12-06 22:10:00,104.38,104.395,104.315,104.365,1294163476.0
2005-12-06 22:15:00,104.37,104.395,104.345,104.385,253290232.0
2005-12-06 22:20:00,104.395,104.395,104.325,104.357,225656201.0
2005-12-06 22:25:00,104.357,104.378,104.291,104.338,701891952.0
2005-12-06 22:30:00,104.33,104.342,104.32,104.325,352529073.0
2005-12-06 22:35:00,104.325,104.345,104.325,104.345,498336068.0
2005-12-06 22:40:00,104.33,104.365,104.325,104.34,498051158.0
2005-12-06 22:45:00,104.335,104.355,104.3,104.34,388772488.0
2005-12-06 22:50:00,104.333,104.35,104.32,104.325,410081428.0
2005-12-06 22:55:00,104.33,104.375,104.327,104.355,353485262.0
2005-12-06 23:00:00,104.355,104.375,104.33,104.352,475262976.0
2005-12-06 23:05:00,104.352,104.375,104.325,104.36,540041230.0
2005-12-06 23:10:00,104.37,104.395,104.342,104.347,372899772.0
2005-12-06 23:15:00,104.36,104.375,104.325,104.36,311258875.0
2005-12-06 23:20:00,104.365,104.366,104.295,104.355,421005980.0
2005-12-06 23:25:00,104.36,104.365,104.325,104.33,774822038.0
2005-12-06 23:30:00,104.332,104.35,104.315,104.33,467792119.0
2005-12-06 23:35:00,104.33,104.35,104.307,104.332,483278322.0
2005-12-06 23:40:00,104.327,104.382,104.323,104.36,838624284.0
2005-12-06 23:45:00,104.347,104.407,104.345,104.385,812753916.0
2005-12-06 23:50:00,104.385,104.4,104.349,104.385,765880145.0
2005-12-06 23:55:00,104.37,104.418,104.347,104.39,1187264041.0
2005-12-07 00:00:00,104.395,104.405,104.39,104.4,66211176.0
2005-12-07 00:25:00,104.39,104.395,104.375,104.39,70908962.0
2005-12-07 00:30:00,104.383,104.395,104.369,104.39,213051214.0
2005-12-07 00:35:00,104.38,104.395,104.375,104.383,953578529.0
2005-12-07 00:40:00,104.39,104.405,104.346,104.395,294880741.0
2005-12-07 00:45:00,104.395,104.4,104.335,104.347,239286646.0
2005-12-07 00:50:00,104.345,104.352,104.332,104.347,1176388525.0
2005-12-07 00:55:00,104.342,104.366,104.305,104.315,396068941.0
2005-12-07 01:00:00,104.32,104.343,104.303,104.33,168856462.0
2005-12-07 01:05:00,104.33,104.33,104.293,104.315,441551669.0
2005-12-07 01:10:00,104.31,104.313,104.287,104.295,902871296.0
2005-12-07 01:15:00,104.3,104.329,104.255,104.305,404068691.0
2005-12-07 01:20:00,104.265,104.329,104.265,104.277,478942982.0
2005-12-07 01:25:00,104.275,104.285,104.228,104.228,446167833.0
2005-12-07 01:30:00,104.225,104.225,104.182,104.182,308083894.0
2005-12-07 01:35:00,104.185,104.205,104.132,104.163,248514163.0
2005-12-07 01:40:00,104.155,104.169,104.145,104.15,588952962.0
2005-12-07 01:45:00,104.145,104.27,104.145,104.255,291384543.0
2005-12-07 01:50:00,104.245,104.245,104.175,104.24,655463358.0
2005-12-07 01:55:00,104.24,104.245,104.219,104.245,251736823.0
2005-12-07 02:00:00,104.245,104.315,104.245,104.31,251877281.0
2005-12-07 02:05:00,104.31,104.334,104.265,104.265,665089867.0
2005-12-07 02:10:00,104.275,104.3,104.25,104.285,288180067.0
2005-12-07 02:15:00,104.29,104.335,104.29,104.325,561952130.0
2005-12-07 02:20:00,104.333,104.365,104.305,104.325,233216970.0
2005-12-07 02:25:00,104.322,104.365,104.315,104.315,326198999.0
2005-12-07 02:30:00,104.318,104.33,104.263,104.315,444601064.0
2005-12-07 02:35:00,104.317,104.335,104.235,104.235,469770466.0
2005-12-07 02:40:00,104.275,104.3,104.237,104.27,423496778.0
2005-12-07 02:45:00,104.265,104.305,104.265,104.29,922694277.0
2005-12-07 02:50:00,104.295,104.332,104.275,104.31,444258780.0
2005-12-07 02:55:00,104.31,104.31,104.25,104.25,172627133.0
2005-12-07 03:00:00,104.245,104.27,104.235,104.262,405549252.0
2005-12-07 03:05:00,104.267,104.3,104.23,104.285,1221560963.0
2005-12-07 03:10:00,104.287,104.32,104.28,104.295,238432528.0
2005-12-07 03:15:00,104.295,104.33,104.283,104.31,290761439.0
2005-12-07 03:20:00,104.303,104.375,104.29,104.34,942236722.0
2005-12-07 03:25:00,104.35,104.373,104.33,104.373,218929768.0
2005-12-07 03:30:00,104.38,104.405,104.343,104.343,126840520.0
2005-12-07 03:35:00,104.35,104.365,104.327,104.355,190224787.0
2005-12-07 03:40:00,104.355,104.395,104.355,104.395,180674276.0
2005-12-07 03:45:00,104.395,104.415,104.37,104.395,254328979.0
2005-12-07 03:50:00,104.393,104.4,104.393,104.395,31302895.0
2005-12-07 03:55:00,104.385,104.49,104.385,104.475,196392026.0
2005-12-07 04:00:00,104.47,104.532,104.465,104.48,1162024154.0
2005-12-07 04:05:00,104.495,104.495,104.445,104.455,768832929.0
2005-12-07 04:10:00,104.455,104.465,104.425,104.447,845956074.0
2005-12-07 04:15:00,104.46,104.495,104.445,104.467,844577319.0
2005-12-07 04:20:00,104.472,104.52,104.472,104.48,482801699.0
2005-12-07 04:25:00,104.48,104.48,104.443,104.452,472432889.0
2005-12-07 04:30:00,104.45,104.485,104.45,104.46,751051486.0
2005-12-07 04:35:00,104.455,104.469,104.39,104.445,417617431.0
2005-12-07 04:40:00,104.44,104.463,104.405,104.46,340509826.0
2005-12-07 04:45:00,104.447,104.475,104.437,104.45,366411116.0
2005-12-07 04:50:00,104.44,104.451,104.395,104.442,529512903.0
2005-12-07 04:55:00,104.442,104.465,104.432,104.435,478482766.0
2005-12-07 05:00:00,104.435,104.465,104.425,104.46,362250909.0
2005-12-07 05:05:00,104.455,104.458,104.407,104.413,424116153.0
2005-12-07 05:10:00,104.42,104.43,104.375,104.405,381910179.0
2005-12-07 05:15:00,104.41,104.415,104.368,104.37,530002150.0
2005-12-07 05:20:00,104.385,104.395,104.359,104.365,481758673.0
2005-12-07 05:25:00,104.365,104.379,104.315,104.315,244862649.0
2005-12-07 05:30:00,104.318,104.338,104.278,104.307,694947445.0
2005-12-07 05:35:00,104.307,104.355,104.307,104.355,208278848.0
2005-12-07 05:40:00,104.345,104.355,104.285,104.35,246775968.0
2005-12-07 05:45:00,104.345,104.357,104.296,104.34,1311891171.0
2005-12-07 05:50:00,104.34,104.365,104.34,104.348,194432049.0
2005-12-07 05:55:00,104.35,104.365,104.325,104.345,116674707.0
2005-12-07 06:00:00,104.332,104.351,104.315,104.325,751547337.0
2005-12-07 06:05:00,104.33,104.356,104.32,104.323,530921585.0
2005-12-07 06:10:00,104.335,104.335,104.275,104.28,353424340.0
2005-12-07 06:15:00,104.277,104.295,104.268,104.295,320970625.0
2005-12-07 06:20:00,104.29,104.315,104.265,104.295,338411548.0
2005-12-07 06:25:00,104.295,104.315,104.28,104.315,295002974.0
2005-12-07 06:30:00,104.302,104.35,104.265,104.35,380921717.0
2005-12-07 06:35:00,104.342,104.36,104.305,104.345,437238334.0
2005-12-07 06:40:00,104.345,104.368,104.34,104.358,334401601.0
2005-12-07 06:45:00,104.353,104.365,104.313,104.34,385163850.0
2005-12-07 06:50:00,104.345,104.345,104.305,104.313,867194384.0
2005-12-07 06:55:00,104.315,104.335,104.275,104.313,179486991.0
2005-12-07 07:00:00,104.31,104.325,104.28,104.28,252796910.0
2005-12-07 07:05:00,104.282,104.305,104.269,104.29,303172254.0
2005-12-07 07:10:00,104.3,104.316,104.285,104.305,514613603.0
2005-12-07 07:15:00,104.3,104.323,104.295,104.32,455405374.0
2005-12-07 07:20:00,104.325,104.325,104.28,104.28,372208157.0
2005-12-07 07:25:00,104.285,104.321,104.28,104.315,1207532172.0
2005-12-07 07:30:00,104.31,104.339,104.305,104.32,339489479.0
2005-12-07 07:35:00,104.31,104.355,104.303,104.343,516264272.0
2005-12-07 07:40:00,104.345,104.36,104.307,104.34,161108597.0
2005-12-07 07:45:00,104.35,104.35,104.276,104.31,830868645.0
2005-12-07 07:50:00,104.32,104.355,104.315,104.343,307519236.0
2005-12-07 07:55:00,104.345,104.405,104.31,104.405,918174200.0
2005-12-07 08:00:00,104.415,104.45,104.41,104.437,294872394.0
2005-12-07 08:05:00,104.442,104.451,104.42,104.435,555059866.0
2005-12-07 08:10:00,104.445,104.49,104.399,104.48,590613091.0
2005-12-07 08:15:00,104.475,104.495,104.445,104.47,605520960.0
2005-12-07 08:20:00,104.483,104.491,104.439,104.48,645407398.0
2005-12-07 08:25:00,104.48,104.48,104.423,104.425,413640603.0
2005-12-07 08:30:00,104.425,104.47,104.425,104.443,863359408.0
2005-12-07 08:35:00,104.45,104.505,104.45,104.497,368585136.0
2005-12-07 08:40:00,104.5,104.54,104.47,104.51,587315711.0
2005-12-07 08:45:00,104.51,104.535,104.475,104.513,493300374.0
2005-12-07 08:50:00,104.517,104.517,104.45,104.48,681970222.0
2005-12-07 08:55:00,104.488,104.497,104.462,104.465,328545254.0
2005-12-07 09:00:00,104.46,104.496,104.46,104.47,239347127.0
2005-12-07 09:05:00,104.47,104.524,104.47,104.48,338333603.0
2005-12-07 09:10:00,104.485,104.487,104.463,104.48,344768464.0
2005-12-07 09:15:00,104.48,104.486,104.385,104.385,749322174.0
2005-12-07 09:20:00,104.427,104.47,104.405,104.44,428566053.0
2005-12-07 09:25:00,104.43,104.492,104.412,104.475,807249700.0
2005-12-07 09:30:00,104.47,104.485,104.433,104.453,387915048.0
2005-12-07 09:35:00,104.46,104.485,104.413,104.418,477399928.0
2005-12-07 09:40:00,104.43,104.44,104.404,104.44,394274828.0
2005-12-07 09:45:00,104.435,104.46,104.42,104.44,845753362.0
2005-12-07 09:50:00,104.435,104.455,104.395,104.425,509013060.0
2005-12-07 09:55:00,104.412,104.445,104.357,104.4,210359125.0
2005-12-07 10:00:00,104.405,104.405,104.253,104.29,452349748.0
2005-12-07 10:05:00,104.3,104.328,104.255,104.265,439498162.0
2005-12-07 10:10:00,104.265,104.309,104.25,104.268,412657727.0
2005-12-07 10:15:00,104.265,104.307,104.263,104.295,574304013.0
2005-12-07 10:20:00,104.275,104.335,104.275,104.33,626958940.0
2005-12-07 10:25:00,104.335,104.366,104.295,104.343,335693218.0
2005-12-07 10:30:00,104.345,104.38,104.29,104.37,769282032.0
2005-12-07 10:35:00,104.38,104.38,104.319,104.332,493905509.0
2005-12-07 10:40:00,104.335,104.34,104.307,104.315,496487744.0
2005-12-07 10:45:00,104.305,104.355,104.208,104.21,568849135.0
2005-12-07 10:50:00,104.205,104.212,104.125,104.15,461487768.0
2005-12-07 10:55:00,104.15,104.16,104.073,104.08,396071652.0
2005-12-07 11:00:00,104.072,104.195,104.035,104.15,360634142.0
2005-12-07 11:05:00,104.16,104.17,104.128,104.17,255086733.0
2005-12-07 11:10:00,104.165,104.248,104.165,104.205,362105919.0
2005-12-07 11:15:00,104.213,104.24,104.145,104.145,773827569.0
2005-12-07 11:20:00,104.135,104.185,104.125,104.17,1025459906.0
2005-12-07 11:25:00,104.175,104.22,104.127,104.195,910317140.0
2005-12-07 11:30:00,104.2,104.233,104.145,104.163,344005988.0
2005-12-07 11:35:00,104.17,104.206,104.133,104.17,479769685.0
2005-12-07 11:40:00,104.17,104.175,104.152,104.165,413430817.0
2005-12-07 11:45:00,104.16,104.265,104.16,104.195,569095977.0
2005-12-07 11:50:00,104.195,104.201,104.15,104.19,870368917.0
2005-12-07 11:55:00,104.182,104.245,104.16,104.213,562461628.0
2005-12-07 12:00:00,104.215,104.238,104.12,104.12,786911611.0
2005-12-07 12:05:00,104.13,104.13,104.06,104.083,507779848.0
2005-12-07 12:10:00,104.09,104.15,104.09,104.09,699166658.0
2005-12-07 12:15:00,104.08,104.117,104.026,104.05,463905815.0
2005-12-07 12:20:00,104.043,104.07,103.998,104.055,505652968.0
2005-12-07 12:25:00,104.06,104.13,104.03,104.1,770043106.0
2005-12-07 12:30:00,104.105,104.116,104.04,104.05,214709041.0
2005-12-07 12:35:00,104.035,104.065,104.025,104.053,491389432.0
2005-12-07 12:40:00,104.06,104.094,104.05,104.08,1302261209.0
2005-12-07 12:45:00,104.07,104.125,104.069,104.125,1427130130.0
2005-12-07 12:50:00,104.115,104.155,104.093,104.153,267757092.0
2005-12-07 12:55:00,104.16,104.185,104.148,104.18,532512490.0
2005-12-07 13:00:00,104.18,104.201,104.16,104.183,512384893.0
2005-12-07 13:05:00,104.175,104.185,104.093,104.145,750411400.0
2005-12-07 13:10:00,104.15,104.171,104.137,104.15,409169217.0
2005-12-07 13:15:00,104.15,104.159,104.127,104.14,511565372.0
2005-12-07 13:20:00,104.135,104.16,104.075,104.075,866716673.0
2005-12-07 13:25:00,104.08,104.16,104.078,104.15,535177464.0
2005-12-07 13:30:00,104.14,104.193,104.133,104.175,353117349.0
2005-12-07 13:35:00,104.17,104.195,104.13,104.155,543182424.0
2005-12-07 13:40:00,104.165,104.181,104.13,104.14,268517727.0
2005-12-07 13:45:00,104.133,104.143,104.095,104.095,286176189.0
2005-12-07 13:50:00,104.095,104.14,104.078,104.11,198560508.0
2005-12-07 13:55:00,104.11,104.168,104.11,104.132,401971365.0
2005-12-07 14:00:00,104.14,104.181,104.135,104.158,1377014922.0
2005-12-07 14:05:00,104.165,104.165,104.07,104.07,680094583.0
2005-12-07 14:10:00,104.065,104.08,104.01,104.032,592054226.0
2005-12-07 14:15:00,104.035,104.108,104.028,104.082,354050488.0
2005-12-07 14:20:00,104.085,104.105,104.035,104.035,419297791.0
2005-12-07 14:25:00,104.033,104.07,104.012,104.05,359351031.0
2005-12-07 14:30:00,104.042,104.06,104.005,104.04,414800133.0
2005-12-07 14:35:00,104.055,104.1,104.023,104.025,575159962.0
2005-12-07 14:40:00,104.017,104.045,103.977,104.045,449688733.0
2005-12-07 14:45:00,104.045,104.045,104.0,104.023,520808791.0
2005-12-07 14:50:00,104.027,104.04,104.005,104.04,165978705.0
2005-12-07 14:55:00,104.033,104.068,104.025,104.05,152096945.0
2005-12-07 15:00:00,104.05,104.065,104.01,104.023,633698884.0
2005-12-07 15:05:00,104.02,104.04,103.862,103.9,509351220.0
2005-12-07 15:10:00,103.898,103.929,103.843,103.91,1171726744.0
2005-12-07 15:15:00,103.925,103.95,103.879,103.93,278638669.0
2005-12-07 15:20:00,103.933,103.98,103.9,103.975,835601865.0
2005-12-07 15:25:00,103.965,103.99,103.925,103.985,560066685.0
2005-12-07 15:30:00,103.995,104.07,103.995,104.033,1281576067.0
2005-12-07 15:35:00,104.035,104.24,104.031,104.19,1166451377.0
2005-12-07 15:40:00,104.195,104.325,104.195,104.315,231786031.0
2005-12-07 15:45:00,104.315,104.36,104.285,104.32,304708151.0
2005-12-07 15:50:00,104.305,104.325,104.205,104.235,316917021.0
2005-12-07 15:55:00,104.23,104.245,104.135,104.195,358641048.0
2005-12-07 16:00:00,104.205,104.205,104.08,104.125,385660022.0
2005-12-07 16:05:00,104.175,104.205,104.157,104.195,467782719.0
2005-12-07 16:10:00,104.19,104.235,104.143,104.21,441363499.0
2005-12-07 16:15:00,104.22,104.237,104.186,104.19,432179690.0
2005-12-07 16:20:00,104.188,104.207,104.129,104.19,465268937.0
2005-12-07 16:25:00,104.195,104.211,104.178,104.185,536555395.0
2005-12-07 16:30:00,104.195,104.355,104.195,104.3,412888504.0
2005-12-07 16:35:00,104.295,104.395,104.265,104.365,573104506.0
2005-12-07 16:40:00,104.373,104.435,104.37,104.392,608665482.0
2005-12-07 16:45:00,104.395,104.445,104.38,104.39,712722998.0
2005-12-07 16:50:00,104.39,104.395,104.325,104.355,259797686.0
2005-12-07 16:55:00,104.35,104.35,104.245,104.3,482973830.0
2005-12-07 17:00:00,104.3,104.33,104.243,104.27,466252366.0
2005-12-07 17:05:00,104.28,104.3,104.237,104.285,780662454.0
2005-12-07 17:10:00,104.283,104.306,104.246,104.282,399619200.0
2005-12-07 17:15:00,104.295,104.345,104.275,104.3,274689914.0
2005-12-07 17:20:00,104.285,104.32,104.232,104.305,1164704369.0
2005-12-07 17:25:00,104.31,104.342,104.297,104.32,303540322.0
2005-12-07 17:30:00,104.312,104.345,104.287,104.32,384257839.0
2005-12-07 17:35:00,104.313,104.324,104.3,104.305,553705912.0
2005-12-07 17:40:00,104.31,104.326,104.265,104.27,533077135.0
2005-12-07 17:45:00,104.285,104.333,104.275,104.317,470247940.0
2005-12-07 17:50:00,104.325,104.376,104.31,104.353,280360341.0
2005-12-07 17:55:00,104.36,104.385,104.235,104.255,425442786.0
2005-12-07 18:00:00,104.25,104.286,104.24,104.245,612096042.0
2005-12-07 18:05:00,104.24,104.263,104.22,104.232,441651932.0
2005-12-07 18:10:00,104.233,104.275,104.21,104.275,455284263.0
2005-12-07 18:15:00,104.285,104.285,104.215,104.245,373661258.0
2005-12-07 18:20:00,104.29,104.335,104.23,104.252,360949329.0
2005-12-07 18:25:00,104.26,104.275,104.235,104.26,820716800.0
2005-12-07 18:30:00,104.265,104.28,104.195,104.28,403544594.0
2005-12-07 18:35:00,104.28,104.315,104.223,104.298,293614694.0
2005-12-07 18:40:00,104.31,104.39,104.31,104.39,444421408.0
2005-12-07 18:45:00,104.385,104.405,104.363,104.387,492442991.0
2005-12-07 18:50:00,104.395,104.395,104.328,104.37,433830915.0
2005-12-07 18:55:00,104.38,104.381,104.339,104.375,845759116.0
2005-12-07 19:00:00,104.37,104.5,104.365,104.43,796834758.0
2005-12-07 19:05:00,104.435,104.438,104.383,104.4,531046120.0
2005-12-07 19:10:00,104.385,104.42,104.355,104.365,705773488.0
2005-12-07 19:15:00,104.362,104.373,104.325,104.333,400922861.0
2005-12-07 19:20:00,104.34,104.418,104.33,104.418,792410010.0
2005-12-07 19:25:00,104.42,104.525,104.42,104.445,201939307.0
2005-12-07 19:30:00,104.445,104.485,104.417,104.435,239851159.0
2005-12-07 19:35:00,104.475,104.5,104.44,104.44,614515005.0
2005-12-07 19:40:00,104.455,104.47,104.413,104.427,523116685.0
2005-12-07 19:45:00,104.43,104.45,104.4,104.4,433851716.0
2005-12-07 19:50:00,104.41,104.445,104.395,104.435,428317463.0
2005-12-07 19:55:00,104.43,104.46,104.425,104.425,202335720.0
2005-12-07 20:00:00,104.44,104.463,104.428,104.455,900566543.0
2005-12-07 20:05:00,104.45,104.486,104.445,104.475,358386352.0
2005-12-07 20:10:00,104.465,104.49,104.417,104.473,495551279.0
2005-12-07 20:15:00,104.465,104.521,104.435,104.51,365215576.0
2005-12-07 20:20:00,104.503,104.54,104.497,104.54,341860560.0
2005-12-07 20:25:00,104.535,104.56,104.49,104.545,307187090.0
2005-12-07 20:30:00,104.54,104.548,104.515,104.52,435914020.0
2005-12-07 20:35:00,104.515,104.544,104.51,104.53,491549448.0
2005-12-07 20:40:00,104.522,104.535,104.475,104.52,486040386.0
2005-12-07 20:45:00,104.535,104.559,104.507,104.51,790271543.0
2005-12-07 20:50:00,104.515,104.524,104.49,104.5,184812652.0
2005-12-07 20:55:00,104.49,104.503,104.465,104.492,340425119.0
2005-12-07 21:00:00,104.492,104.53,104.455,104.52,409600449.0
2005-12-07 21:05:00,104.517,104.59,104.515,104.565,657913624.0
2005-12-07 21:10:00,104.57,104.575,104.525,104.545,474132620.0
2005-12-07 21:15:00,104.565,104.565,104.505,104.55,799619250.0
2005-12-07 21:20:00,104.543,104.577,104.53,104.577,383510949.0
2005-12-07 21:25:00,104.57,104.57,104.395,104.465,315423334.0
2005-12-07 21:30:00,104.452,104.485,104.394,104.433,970526891.0
2005-12-07 21:35:00,104.432,104.45,104.385,104.4,271840526.0
2005-12-07 21:40:00,104.395,104.42,104.37,104.395,250670882.0
2005-12-07 21:45:00,104.405,104.441,104.405,104.428,332421285.0
2005-12-07 21:50:00,104.425,104.48,104.42,104.47,624354312.0
2005-12-07 21:55:00,104.472,104.495,104.445,104.483,916464130.0
2005-12-07 22:00:00,104.49,104.495,104.372,104.375,355377580.0
2005-12-07 22:05:00,104.37,104.39,104.305,104.31,499045360.0
2005-12-07 22:10:00,104.31,104.34,104.308,104.313,275345719.0
2005-12-07 22:15:00,104.313,104.375,104.295,104.37,173694955.0
2005-12-07 22:20:00,104.36,104.4,104.36,104.385,180018134.0
2005-12-07 22:25:00,104.38,104.425,104.378,104.38,676603900.0
2005-12-07 22:30:00,104.375,104.404,104.36,104.36,363753224.0
2005-12-07 22:35:00,104.365,104.378,104.322,104.367,692950765.0
2005-12-07 22:40:00,104.37,104.41,104.36,104.383,335499093.0
2005-12-07 22:45:00,104.383,104.395,104.345,104.365,423419786.0
2005-12-07 22:50:00,104.35,104.36,104.305,104.305,495503711.0
2005-12-07 22:55:00,104.3,104.355,104.3,104.345,178029589.0
2005-12-07 23:00:00,104.34,104.385,104.335,104.37,459579794.0
2005-12-07 23:05:00,104.37,104.399,104.365,104.395,314509146.0
2005-12-07 23:10:00,104.383,104.415,104.355,104.38,429371749.0
2005-12-07 23:15:00,104.395,104.419,104.377,104.395,366112345.0
2005-12-07 23:20:00,104.395,104.404,104.38,104.39,316101987.0
2005-12-07 23:25:00,104.4,104.4,104.37,104.38,235456397.0
2005-12-07 23:30:00,104.37,104.395,104.367,104.395,300505193.0
2005-12-07 23:35:00,104.39,104.395,104.37,104.38,421535188.0
2005-12-07 23:40:00,104.373,104.42,104.37,104.42,265051241.0
2005-12-07 23:45:00,104.42,104.42,104.355,104.415,308173176.0
2005-12-07 23:50:00,104.42,104.42,104.335,104.335,472557048.0
2005-12-07 23:55:00,104.33,104.352,104.28,104.315,592897384.0
2005-12-08 00:00:00,104.325,104.325,104.315,104.32,16069176.0
2005-12-08 00:25:00,104.325,104.385,104.325,104.385,48886772.0
2005-12-08 00:30:00,104.388,104.413,104.355,104.405,423918516.0
2005-12-08 00:35:00,104.407,104.42,104.355,104.355,450959638.0
2005-12-08 00:40:00,104.395,104.41,104.355,104.41,420011940.0
2005-12-08 00:45:00,104.405,104.43,104.388,104.39,933828773.0
2005-12-08 00:50:00,104.395,104.415,104.371,104.39,420930331.0
2005-12-08 00:55:00,104.39,104.393,104.366,104.38,187604751.0
2005-12-08 01:00:00,104.375,104.385,104.33,104.332,384146374.0
2005-12-08 01:05:00,104.337,104.361,104.32,104.355,1142647658.0
2005-12-08 01:10:00,104.357,104.375,104.34,104.355,241628121.0
2005-12-08 01:15:00,104.355,104.355,104.286,104.33,310451019.0
2005-12-08 01:20:00,104.323,104.346,104.31,104.32,806812416.0
2005-12-08 01:25:00,104.33,104.33,104.301,104.303,209778238.0
2005-12-08 01:30:00,104.313,104.335,104.295,104.33,787810487.0
2005-12-08 01:35:00,104.325,104.335,104.315,104.325,649943200.0
2005-12-08 01:40:00,104.33,104.335,104.315,104.335,342591431.0
2005-12-08 01:45:00,104.322,104.35,104.32,104.335,707943279.0
2005-12-08 01:50:00,104.338,104.355,104.315,104.332,341574097.0
2005-12-08 01:55:00,104.34,104.4,104.325,104.395,275831201.0
2005-12-08 02:00:00,104.395,104.397,104.3,104.3,296041432.0
2005-12-08 02:05:00,104.292,104.365,104.291,104.338,313045964.0
2005-12-08 02:10:00,104.345,104.373,104.335,104.342,702793025.0
2005-12-08 02:15:00,104.355,104.377,104.34,104.35,333376822.0
2005-12-08 02:20:00,104.345,104.363,104.335,104.345,610874300.0
2005-12-08 02:25:00,104.35,104.35,104.306,104.313,781698580.0
2005-12-08 02:30:00,104.303,104.317,104.263,104.29,219252103.0
2005-12-08 02:35:00,104.28,104.305,104.249,104.253,840659188.0
2005-12-08 02:40:00,104.26,104.279,104.211,104.245,301113404.0
2005-12-08 02:45:00,104.245,104.27,104.242,104.247,250615407.0
2005-12-08 02:50:00,104.245,104.265,104.207,104.207,1173569727.0
2005-12-08 02:55:00,104.202,104.206,104.13,104.205,376714146.0
2005-12-08 03:00:00,104.21,104.245,104.21,104.24,184568758.0
2005-12-08 03:05:00,104.24,104.24,104.155,104.185,417548913.0
2005-12-08 03:10:00,104.18,104.222,104.175,104.195,935327935.0
2005-12-08 03:15:00,104.2,104.235,104.165,104.185,403814520.0
2005-12-08 03:20:00,104.145,104.199,104.145,104.177,450437389.0
2005-12-08 03:25:00,104.175,104.192,104.138,104.168,434466996.0
2005-12-08 03:30:00,104.165,104.181,104.15,104.162,314127914.0
2005-12-08 03:35:00,104.165,104.175,104.15,104.163,252930011.0
2005-12-08 03:40:00,104.155,104.178,104.13,104.15,531263266.0
2005-12-08 03:45:00,104.16,104.178,104.121,104.175,303691339.0
2005-12-08 03:50:00,104.165,104.18,104.099,104.18,770883076.0
2005-12-08 03:55:00,104.175,104.197,104.125,104.125,438508036.0
2005-12-08 04:00:00,104.115,104.175,104.115,104.15,616685456.0
2005-12-08 04:05:00,104.155,104.183,104.137,104.16,481282232.0
2005-12-08 04:10:00,104.155,104.185,104.109,104.18,315235707.0
2005-12-08 04:15:00,104.18,104.198,104.147,104.183,262552145.0
2005-12-08 04:20:00,104.19,104.19,104.145,104.16,427655454.0
2005-12-08 04:25:00,104.165,104.165,104.137,104.15,311032145.0
2005-12-08 04:30:00,104.16,104.22,104.152,104.22,237925862.0
2005-12-08 04:35:00,104.21,104.25,104.2,104.245,313604645.0
2005-12-08 04:40:00,104.245,104.275,104.229,104.275,366528316.0
2005-12-08 04:45:00,104.26,104.277,104.21,104.233,444161278.0
2005-12-08 04:50:00,104.245,104.251,104.175,104.18,308978938.0
2005-12-08 04:55:00,104.18,104.188,104.13,104.13,456097740.0
2005-12-08 05:00:00,104.135,104.18,104.125,104.17,174800311.0
2005-12-08 05:05:00,104.175,104.215,104.153,104.17,494216913.0
2005-12-08 05:10:00,104.185,104.205,104.085,104.113,419601687.0
2005-12-08 05:15:00,104.113,104.19,104.082,104.16,347388128.0
2005-12-08 05:20:00,104.157,104.159,104.073,104.105,710934514.0
2005-12-08 05:25:00,104.1,104.132,104.095,104.105,360812251.0
2005-12-08 05:30:00,104.11,104.13,104.065,104.08,664347420.0
2005-12-08 05:35:00,104.085,104.097,104.06,104.06,172805929.0
2005-12-08 05:40:00,104.07,104.103,104.055,104.103,179752921.0
2005-12-08 05:45:00,104.103,104.12,104.083,104.09,274688862.0
2005-12-08 05:50:00,104.09,104.125,104.067,104.09,468414319.0
2005-12-08 05:55:00,104.095,104.127,104.082,104.11,358094014.0
2005-12-08 06:00:00,104.103,104.125,104.055,104.102,974457024.0
2005-12-08 06:05:00,104.1,104.125,104.09,104.115,622426629.0
2005-12-08 06:10:00,104.118,104.14,104.105,104.105,340205870.0
2005-12-08 06:15:00,104.095,104.13,104.095,104.105,251037615.0
2005-12-08 06:20:00,104.11,104.128,104.105,104.122,285422300.0
2005-12-08 06:25:00,104.123,104.135,104.085,104.122,926301714.0
2005-12-08 06:30:00,104.135,104.135,104.097,104.1,319987552.0
2005-12-08 06:35:00,104.107,104.115,104.09,104.093,397166160.0
2005-12-08 06:40:00,104.1,104.125,104.095,104.125,797322585.0
2005-12-08 06:45:00,104.105,104.125,104.075,104.12,484320042.0
2005-12-08 06:50:00,104.115,104.125,104.065,104.067,644702663.0
2005-12-08 06:55:00,104.07,104.121,104.063,104.102,405955701.0
2005-12-08 07:00:00,104.102,104.12,104.089,104.09,342345181.0
2005-12-08 07:05:00,104.1,104.145,104.085,104.145,186463822.0
2005-12-08 07:10:00,104.15,104.185,104.135,104.185,783608255.0
2005-12-08 07:15:00,104.18,104.185,104.135,104.162,470750087.0
2005-12-08 07:20:00,104.17,104.19,104.155,104.175,490353984.0
2005-12-08 07:25:00,104.18,104.187,104.143,104.16,440883830.0
2005-12-08 07:30:00,104.165,104.165,104.115,104.155,311918043.0
2005-12-08 07:35:00,104.16,104.165,104.123,104.123,353088618.0
2005-12-08 07:40:00,104.13,104.13,104.045,104.085,367001764.0
2005-12-08 07:45:00,104.093,104.115,104.052,104.095,524800430.0
2005-12-08 07:50:00,104.105,104.125,104.095,104.1,356105222.0
2005-12-08 07:55:00,104.105,104.11,104.07,104.11,894015422.0
2005-12-08 08:00:00,104.095,104.17,104.095,104.14,211704912.0
2005-12-08 08:05:00,104.145,104.173,104.105,104.13,434601818.0
2005-12-08 08:10:00,104.12,104.129,104.025,104.05,418856462.0
2005-12-08 08:15:00,104.047,104.065,104.005,104.065,534972907.0
2005-12-08 08:20:00,104.05,104.05,103.97,103.995,631050220.0
2005-12-08 08:25:00,103.955,104.067,103.955,104.045,133891003.0
2005-12-08 08:30:00,104.045,104.055,103.984,104.03,205453667.0
2005-12-08 08:35:00,104.028,104.068,104.005,104.05,805519188.0
2005-12-08 08:40:00,104.043,104.066,104.028,104.062,403424840.0
2005-12-08 08:45:00,104.065,104.11,104.065,104.085,686488536.0
2005-12-08 08:50:00,104.1,104.11,104.065,104.065,505933935.0
2005-12-08 08:55:00,104.06,104.075,103.962,104.03,802088145.0
2005-12-08 09:00:00,104.035,104.06,104.002,104.02,852385899.0
2005-12-08 09:05:00,104.01,104.048,103.984,104.025,436784264.0
2005-12-08 09:10:00,104.017,104.049,104.013,104.035,511409342.0
2005-12-08 09:15:00,104.04,104.08,104.025,104.08,454994506.0
2005-12-08 09:20:00,104.068,104.075,103.965,104.03,299647215.0
2005-12-08 09:25:00,104.03,104.035,103.994,104.015,409976459.0
2005-12-08 09:30:00,104.01,104.04,103.96,103.96,788392008.0
2005-12-08 09:35:00,103.952,103.952,103.798,103.82,371990182.0
2005-12-08 09:40:00,103.775,103.85,103.775,103.805,384751833.0
2005-12-08 09:45:00,103.795,103.83,103.752,103.793,459155250.0
2005-12-08 09:50:00,103.792,103.846,103.755,103.81,442259207.0
2005-12-08 09:55:00,103.815,103.835,103.71,103.72,647162038.0
2005-12-08 10:00:00,103.725,103.725,103.635,103.67,428801525.0
2005-12-08 10:05:00,103.663,103.705,103.63,103.695,294433782.0
2005-12-08 10:10:00,103.687,103.745,103.685,103.715,447097686.0
2005-12-08 10:15:00,103.71,103.73,103.655,103.7,520564236.0
2005-12-08 10:20:00,103.695,103.708,103.635,103.653,554381916.0
2005-12-08 10:25:00,103.66,103.675,103.615,103.642,394196415.0
2005-12-08 10:30:00,103.65,103.708,103.61,103.63,300296812.0
2005-12-08 10:35:00,103.625,103.723,103.625,103.695,1090043079.0
2005-12-08 10:40:00,103.71,103.71,103.665,103.705,281000705.0
2005-12-08 10:45:00,103.692,103.793,103.692,103.793,418592709.0
2005-12-08 10:50:00,103.795,103.883,103.765,103.81,752512034.0
2005-12-08 10:55:00,103.8,103.829,103.782,103.81,490049369.0
2005-12-08 11:00:00,103.81,103.81,103.715,103.75,474033466.0
2005-12-08 11:05:00,103.755,103.77,103.68,103.69,260691561.0
2005-12-08 11:10:00,103.69,103.7,103.632,103.685,743345240.0
2005-12-08 11:15:00,103.682,103.703,103.66,103.703,631790876.0
2005-12-08 11:20:00,103.695,103.71,103.615,103.665,512646593.0
2005-12-08 11:25:00,103.67,103.688,103.655,103.655,420295680.0
2005-12-08 11:30:00,103.647,103.673,103.625,103.625,527038459.0
2005-12-08 11:35:00,103.62,103.643,103.535,103.568,448928749.0
2005-12-08 11:40:00,103.57,103.61,103.507,103.58,423264934.0
2005-12-08 11:45:00,103.57,103.66,103.57,103.66,433023425.0
2005-12-08 11:50:00,103.665,103.737,103.625,103.625,457447318.0
2005-12-08 11:55:00,103.585,103.635,103.56,103.635,383502066.0
2005-12-08 12:00:00,103.625,103.685,103.615,103.68,365746408.0
2005-12-08 12:05:00,103.685,103.685,103.64,103.68,325187551.0
2005-12-08 12:10:00,103.68,103.725,103.523,103.655,306803103.0
2005-12-08 12:15:00,103.655,103.705,103.575,103.695,229798757.0
2005-12-08 12:20:00,103.69,103.75,103.675,103.695,1148408289.0
2005-12-08 12:25:00,103.693,103.756,103.69,103.745,868728009.0
2005-12-08 12:30:00,103.735,103.748,103.715,103.725,572528338.0
2005-12-08 12:35:00,103.735,103.735,103.687,103.723,742879522.0
2005-12-08 12:40:00,103.72,103.725,103.663,103.725,290390660.0
2005-12-08 12:45:00,103.71,103.735,103.705,103.718,1159659842.0
2005-12-08 12:50:00,103.72,103.726,103.69,103.69,524079937.0
2005-12-08 12:55:00,103.693,103.756,103.692,103.74,597581995.0
2005-12-08 13:00:00,103.74,103.762,103.66,103.673,152999528.0
2005-12-08 13:05:00,103.68,103.71,103.655,103.707,159482399.0
2005-12-08 13:10:00,103.703,103.703,103.657,103.685,503627526.0
2005-12-08 13:15:00,103.685,103.71,103.635,103.707,471255392.0
2005-12-08 13:20:00,103.715,103.736,103.685,103.725,597015189.0
2005-12-08 13:25:00,103.71,103.71,103.64,103.642,412434888.0
2005-12-08 13:30:00,103.65,103.735,103.65,103.713,371945023.0
2005-12-08 13:35:00,103.715,103.771,103.703,103.765,421517120.0
2005-12-08 13:40:00,103.762,103.783,103.74,103.775,353452750.0
2005-12-08 13:45:00,103.772,103.794,103.702,103.705,610130578.0
2005-12-08 13:50:00,103.71,103.73,103.697,103.715,711381512.0
2005-12-08 13:55:00,103.708,103.729,103.61,103.65,1432250794.0
2005-12-08 14:00:00,103.642,103.676,103.625,103.65,404896808.0
2005-12-08 14:05:00,103.65,103.77,103.62,103.725,206181341.0
2005-12-08 14:10:00,103.725,103.765,103.695,103.713,286209749.0
2005-12-08 14:15:00,103.72,103.755,103.683,103.755,260948149.0
2005-12-08 14:20:00,103.745,103.796,103.735,103.76,547485626.0
2005-12-08 14:25:00,103.765,103.781,103.73,103.73,333453332.0
2005-12-08 14:30:00,103.74,103.771,103.727,103.75,561499478.0
2005-12-08 14:35:00,103.745,103.75,103.675,103.675,869807494.0
2005-12-08 14:40:00,103.68,103.695,103.64,103.66,498455881.0
2005-12-08 14:45:00,103.66,103.66,103.57,103.61,416091915.0
2005-12-08 14:50:00,103.605,103.683,103.565,103.675,719812567.0
2005-12-08 14:55:00,103.683,103.693,103.645,103.69,520369602.0
2005-12-08 15:00:00,103.69,103.79,103.69,103.79,530091334.0
2005-12-08 15:05:00,103.783,103.788,103.71,103.715,254491821.0
2005-12-08 15:10:00,103.725,103.74,103.67,103.67,1452992672.0
2005-12-08 15:15:00,103.68,103.68,103.627,103.67,1241665038.0
2005-12-08 15:20:00,103.663,103.7,103.655,103.675,472396692.0
2005-12-08 15:25:00,103.69,103.785,103.68,103.755,208516606.0
2005-12-08 15:30:00,103.75,103.835,103.75,103.83,750872377.0
2005-12-08 15:35:00,103.825,103.925,103.825,103.873,489600868.0
2005-12-08 15:40:00,103.88,103.97,103.862,103.97,464849721.0
2005-12-08 15:45:00,103.97,104.065,103.96,104.05,670727160.0
2005-12-08 15:50:00,104.043,104.07,104.03,104.07,488173269.0
2005-12-08 15:55:00,104.06,104.091,104.045,104.065,743497063.0
2005-12-08 16:00:00,104.063,104.15,104.063,104.102,574405949.0
2005-12-08 16:05:00,104.11,104.11,104.066,104.105,852739557.0
2005-12-08 16:10:00,104.105,104.16,104.095,104.12,601356613.0
2005-12-08 16:15:00,104.125,104.145,104.073,104.11,422822688.0
2005-12-08 16:20:00,104.11,104.16,104.093,104.16,485468167.0
2005-12-08 16:25:00,104.153,104.233,104.13,104.23,349270204.0
2005-12-08 16:30:00,104.225,104.24,104.195,104.195,874479759.0
2005-12-08 16:35:00,104.19,104.215,104.155,104.185,1024401634.0
2005-12-08 16:40:00,104.195,104.225,104.16,104.163,838422473.0
2005-12-08 16:45:00,104.155,104.215,104.155,104.185,358625215.0
2005-12-08 16:50:00,104.19,104.195,104.153,104.16,247047530.0
2005-12-08 16:55:00,104.15,104.173,104.085,104.092,348735066.0
2005-12-08 17:00:00,104.1,104.125,104.01,104.04,392830659.0
2005-12-08 17:05:00,104.04,104.05,103.955,103.955,473044881.0
2005-12-08 17:10:00,103.96,103.974,103.883,103.885,555425253.0
2005-12-08 17:15:00,103.895,103.915,103.845,103.845,499013053.0
2005-12-08 17:20:00,103.842,103.875,103.785,103.83,482748462.0
2005-12-08 17:25:00,103.82,103.82,103.743,103.785,773452351.0
2005-12-08 17:30:00,103.793,103.886,103.77,103.885,343464093.0
2005-12-08 17:35:00,103.88,103.903,103.845,103.845,619014696.0
2005-12-08 17:40:00,103.865,103.91,103.805,103.895,575183500.0
2005-12-08 17:45:00,103.898,103.96,103.84,103.905,416795210.0
2005-12-08 17:50:00,103.915,103.99,103.9,103.98,374811191.0
2005-12-08 17:55:00,103.98,104.025,103.95,104.025,434348482.0
2005-12-08 18:00:00,104.02,104.07,103.995,104.032,221995211.0
2005-12-08 18:05:00,104.045,104.062,103.975,103.975,512918942.0
2005-12-08 18:10:00,103.98,103.98,103.915,103.955,800638586.0
2005-12-08 18:15:00,103.96,103.975,103.9,103.9,385361781.0
2005-12-08 18:20:00,103.888,103.908,103.722,103.84,495522975.0
2005-12-08 18:25:00,103.833,103.85,103.785,103.81,413748338.0
2005-12-08 18:30:00,103.815,103.855,103.753,103.81,844595166.0
2005-12-08 18:35:00,103.82,103.895,103.795,103.867,408448176.0
2005-12-08 18:40:00,103.825,103.85,103.72,103.79,766033532.0
2005-12-08 18:45:00,103.79,103.93,103.79,103.895,338132054.0
2005-12-08 18:50:00,103.89,103.945,103.875,103.89,341035412.0
2005-12-08 18:55:00,103.9,103.975,103.875,103.89,241803694.0
2005-12-08 19:00:00,103.895,103.895,103.745,103.778,322562176.0
2005-12-08 19:05:00,103.77,103.772,103.667,103.667,660583516.0
2005-12-08 19:10:00,103.663,103.705,103.626,103.68,505535286.0
2005-12-08 19:15:00,103.68,103.691,103.667,103.67,554146576.0
2005-12-08 19:20:00,103.667,103.69,103.653,103.66,377807708.0
2005-12-08 19:25:00,103.653,103.71,103.651,103.695,891050640.0
2005-12-08 19:30:00,103.695,103.705,103.638,103.67,399463246.0
2005-12-08 19:35:00,103.67,103.703,103.625,103.703,616652017.0
2005-12-08 19:40:00,103.69,103.701,103.634,103.685,599841703.0
2005-12-08 19:45:00,103.69,103.735,103.656,103.725,581419434.0
2005-12-08 19:50:00,103.715,103.76,103.705,103.732,582567700.0
2005-12-08 19:55:00,103.727,103.762,103.725,103.755,284660277.0
2005-12-08 20:00:00,103.745,103.773,103.72,103.725,885887566.0
2005-12-08 20:05:00,103.723,103.74,103.715,103.73,316453797.0
2005-12-08 20:10:00,103.72,103.73,103.681,103.72,815642799.0
2005-12-08 20:15:00,103.71,103.73,103.665,103.705,158636977.0
2005-12-08 20:20:00,103.703,103.72,103.67,103.7,535527652.0
2005-12-08 20:25:00,103.71,103.715,103.695,103.71,331812076.0
2005-12-08 20:30:00,103.715,103.728,103.7,103.715,1147724387.0
2005-12-08 20:35:00,103.71,103.72,103.622,103.645,358370326.0
2005-12-08 20:40:00,103.64,103.67,103.605,103.64,455128631.0
2005-12-08 20:45:00,103.65,103.68,103.63,103.66,519679451.0
2005-12-08 20:50:00,103.65,103.678,103.642,103.642,311625644.0
2005-12-08 20:55:00,103.64,103.725,103.615,103.67,272543371.0
2005-12-08 21:00:00,103.673,103.715,103.657,103.695,180524108.0
2005-12-08 21:05:00,103.693,103.718,103.62,103.655,842891736.0
2005-12-08 21:10:00,103.65,103.724,103.64,103.683,395547181.0
2005-12-08 21:15:00,103.688,103.765,103.68,103.735,314895271.0
2005-12-08 21:20:00,103.735,103.79,103.735,103.752,415472518.0
2005-12-08 21:25:00,103.76,103.79,103.742,103.752,372877480.0
2005-12-08 21:30:00,103.765,103.784,103.728,103.765,294744458.0
2005-12-08 21:35:00,103.765,103.8,103.726,103.79,344404729.0
2005-12-08 21:40:00,103.795,103.795,103.716,103.717,309246125.0
2005-12-08 21:45:00,103.72,103.775,103.7,103.775,355893834.0
2005-12-08 21:50:00,103.763,103.79,103.76,103.78,556594956.0
2005-12-08 21:55:00,103.775,103.8,103.753,103.792,737159738.0
2005-12-08 22:00:00,103.805,103.82,103.785,103.79,114968912.0
2005-12-08 22:05:00,103.788,103.805,103.732,103.74,184929879.0
2005-12-08 22:10:00,103.74,103.769,103.72,103.752,1238226537.0
2005-12-08 22:15:00,103.76,103.77,103.685,103.725,195527970.0
2005-12-08 22:20:00,103.735,103.749,103.715,103.737,214991063.0
2005-12-08 22:25:00,103.737,103.8,103.737,103.788,661950821.0
2005-12-08 22:30:00,103.785,103.835,103.785,103.795,241701931.0
2005-12-08 22:35:00,103.795,103.845,103.795,103.845,485678427.0
2005-12-08 22:40:00,103.83,103.885,103.82,103.87,538312751.0
2005-12-08 22:45:00,103.865,103.875,103.817,103.85,366804937.0
2005-12-08 22:50:00,103.843,103.865,103.8,103.805,428199893.0
2005-12-08 22:55:00,103.81,103.825,103.79,103.805,377486248.0
2005-12-08 23:00:00,103.805,103.86,103.805,103.832,461341668.0
2005-12-08 23:05:00,103.832,103.87,103.815,103.85,521002264.0
2005-12-08 23:10:00,103.86,103.86,103.787,103.787,374477814.0
2005-12-08 23:15:00,103.8,103.8,103.725,103.76,333790208.0
2005-12-08 23:20:00,103.765,103.83,103.76,103.825,428733298.0
2005-12-08 23:25:00,103.83,103.86,103.83,103.83,717115342.0
2005-12-08 23:30:00,103.832,103.891,103.832,103.87,470805640.0
2005-12-08 23:35:00,103.87,103.875,103.787,103.802,509525243.0
2005-12-08 23:40:00,103.797,103.859,103.797,103.83,854171272.0
2005-12-08 23:45:00,103.817,103.865,103.817,103.845,883581993.0
2005-12-08 23:50:00,103.845,103.857,103.822,103.845,765767764.0
2005-12-08 23:55:00,103.83,103.845,103.795,103.82,1091067936.0
2005-12-09 00:00:00,103.825,103.835,103.82,103.83,69700526.0
2005-12-09 00:30:00,103.823,103.823,103.765,103.79,227288571.0
2005-12-09 00:35:00,103.78,103.803,103.74,103.793,897018051.0
2005-12-09 00:40:00,103.78,103.82,103.751,103.815,293846571.0
2005-12-09 00:45:00,103.815,103.83,103.797,103.797,241908444.0
2005-12-09 00:50:00,103.795,103.81,103.77,103.777,1203129842.0
2005-12-09 00:55:00,103.772,103.786,103.733,103.735,407739619.0
2005-12-09 01:00:00,103.74,103.775,103.737,103.77,175914293.0
2005-12-09 01:05:00,103.77,103.795,103.765,103.785,410383102.0
2005-12-09 01:10:00,103.78,103.825,103.765,103.815,889597744.0
2005-12-09 01:15:00,103.82,103.85,103.79,103.805,429491690.0
2005-12-09 01:20:00,103.765,103.835,103.765,103.827,480721959.0
2005-12-09 01:25:00,103.825,103.83,103.785,103.798,439819730.0
2005-12-09 01:30:00,103.795,103.815,103.785,103.792,320999913.0
2005-12-09 01:35:00,103.795,103.805,103.773,103.793,243315886.0
2005-12-09 01:40:00,103.785,103.835,103.775,103.83,549958798.0
2005-12-09 01:45:00,103.84,103.845,103.785,103.845,280303188.0
2005-12-09 01:50:00,103.835,103.937,103.835,103.93,653213304.0
2005-12-09 01:55:00,103.93,103.957,103.888,103.935,253598029.0
2005-12-09 02:00:00,103.92,103.92,103.825,103.9,1067799658.0
2005-12-09 02:05:00,103.915,103.945,103.883,103.935,749740187.0
2005-12-09 02:10:00,103.935,103.939,103.905,103.937,902765822.0
2005-12-09 02:15:00,103.95,103.955,103.907,103.907,919829699.0
2005-12-09 02:20:00,103.912,103.96,103.912,103.96,503850345.0
2005-12-09 02:25:00,103.96,104.0,103.945,103.982,482825821.0
2005-12-09 02:30:00,103.98,104.06,103.98,104.06,747139531.0
2005-12-09 02:35:00,104.055,104.125,104.029,104.125,442447897.0
2005-12-09 02:40:00,104.12,104.169,104.085,104.15,336138243.0
2005-12-09 02:45:00,104.137,104.2,104.137,104.2,390443617.0
2005-12-09 02:50:00,104.17,104.242,104.145,104.242,539966187.0
2005-12-09 02:55:00,104.242,104.242,104.185,104.195,440458313.0
2005-12-09 03:00:00,104.195,104.225,104.15,104.18,372973776.0
2005-12-09 03:05:00,104.175,104.205,104.157,104.183,447033307.0
2005-12-09 03:10:00,104.19,104.218,104.168,104.205,357542900.0
2005-12-09 03:15:00,104.21,104.235,104.189,104.21,525765711.0
2005-12-09 03:20:00,104.225,104.235,104.185,104.185,486609707.0
2005-12-09 03:25:00,104.195,104.195,104.095,104.105,187559963.0
2005-12-09 03:30:00,104.105,104.127,104.095,104.117,435746917.0
2005-12-09 03:35:00,104.13,104.155,104.122,104.155,84986909.0
2005-12-09 03:40:00,104.135,104.16,104.105,104.14,84168249.0
2005-12-09 03:45:00,104.132,104.155,104.13,104.13,642062914.0
2005-12-09 03:50:00,104.132,104.145,104.118,104.118,41394022.0
2005-12-09 03:55:00,104.12,104.135,104.105,104.125,107851940.0
2005-12-09 04:00:00,104.112,104.153,104.11,104.145,758218119.0
2005-12-09 04:05:00,104.15,104.18,104.14,104.173,516449461.0
2005-12-09 04:10:00,104.185,104.196,104.17,104.18,319072867.0
2005-12-09 04:15:00,104.177,104.185,104.165,104.185,297028145.0
2005-12-09 04:20:00,104.18,104.185,104.135,104.165,347531458.0
2005-12-09 04:25:00,104.165,104.18,104.132,104.145,296250387.0
2005-12-09 04:30:00,104.132,104.17,104.105,104.17,364816764.0
2005-12-09 04:35:00,104.162,104.165,104.115,104.135,414946467.0
2005-12-09 04:40:00,104.135,104.158,104.135,104.158,309606463.0
2005-12-09 04:45:00,104.153,104.154,104.13,104.14,392724132.0
2005-12-09 04:50:00,104.145,104.158,104.127,104.133,827284288.0
2005-12-09 04:55:00,104.135,104.135,104.055,104.083,176718073.0
2005-12-09 05:00:00,104.08,104.09,104.012,104.04,193035019.0
2005-12-09 05:05:00,104.042,104.042,103.993,104.01,326063173.0
2005-12-09 05:10:00,104.02,104.058,104.013,104.05,524248494.0
2005-12-09 05:15:00,104.04,104.08,104.035,104.07,409782043.0
2005-12-09 05:20:00,104.075,104.075,104.035,104.04,343895655.0
2005-12-09 05:25:00,104.045,104.063,104.037,104.055,1057576556.0
2005-12-09 05:30:00,104.05,104.087,104.04,104.06,338945226.0
2005-12-09 05:35:00,104.05,104.062,103.965,104.043,580106418.0
2005-12-09 05:40:00,104.045,104.045,103.999,104.0,168469889.0
2005-12-09 05:45:00,104.01,104.032,103.963,103.99,774825304.0
2005-12-09 05:50:00,104.0,104.001,103.979,103.993,324036665.0
2005-12-09 05:55:00,103.995,104.007,103.98,104.005,862219442.0
2005-12-09 06:00:00,104.015,104.015,103.977,103.977,286193675.0
2005-12-09 06:05:00,103.982,104.015,103.981,104.005,556021657.0
2005-12-09 06:10:00,104.015,104.037,103.962,104.01,615324345.0
2005-12-09 06:15:00,104.005,104.015,103.965,104.0,574194974.0
2005-12-09 06:20:00,104.013,104.013,103.959,104.0,626922326.0
2005-12-09 06:25:00,104.0,104.005,103.985,103.995,387890744.0
2005-12-09 06:30:00,103.995,104.04,103.995,104.033,905935876.0
2005-12-09 06:35:00,104.04,104.06,104.036,104.047,385165345.0
2005-12-09 06:40:00,104.05,104.062,104.025,104.04,546886193.0
2005-12-09 06:45:00,104.04,104.045,103.989,104.003,510050341.0
2005-12-09 06:50:00,104.007,104.035,103.985,104.0,622997538.0
2005-12-09 06:55:00,104.008,104.012,103.988,103.995,336958847.0
2005-12-09 07:00:00,103.99,104.022,103.99,104.0,215093269.0
2005-12-09 07:05:00,103.99,104.02,103.99,104.01,343982425.0
2005-12-09 07:10:00,104.015,104.015,103.995,104.01,338102121.0
2005-12-09 07:15:00,104.01,104.015,103.955,103.955,715008478.0
2005-12-09 07:20:00,103.997,104.0,103.965,103.98,411831619.0
2005-12-09 07:25:00,103.97,104.021,103.97,104.005,888099367.0
2005-12-09 07:30:00,103.995,104.014,103.98,103.983,362257165.0
2005-12-09 07:35:00,103.99,104.009,103.945,103.988,494034797.0
2005-12-09 07:40:00,104.0,104.013,103.98,104.01,384383915.0
2005-12-09 07:45:00,104.005,104.015,103.985,104.0,824476218.0
2005-12-09 07:50:00,103.995,104.055,103.995,104.055,531876762.0
2005-12-09 07:55:00,104.042,104.065,104.02,104.02,212946700.0
2005-12-09 08:00:00,104.025,104.027,103.963,104.0,422900154.0
2005-12-09 08:05:00,104.0,104.036,104.0,104.025,375823600.0
2005-12-09 08:10:00,104.015,104.035,103.995,104.018,433529371.0
2005-12-09 08:15:00,104.015,104.029,103.988,104.015,581368719.0
2005-12-09 08:20:00,103.995,104.043,103.99,104.04,637362445.0
2005-12-09 08:25:00,104.045,104.095,104.015,104.093,347444153.0
2005-12-09 08:30:00,104.095,104.095,104.025,104.05,708294596.0
2005-12-09 08:35:00,104.06,104.075,104.042,104.052,503698257.0
2005-12-09 08:40:00,104.055,104.087,104.048,104.075,480043375.0
2005-12-09 08:45:00,104.065,104.085,104.065,104.08,579251126.0
2005-12-09 08:50:00,104.075,104.12,104.068,104.12,470656424.0
2005-12-09 08:55:00,104.12,104.125,104.085,104.1,378133243.0
2005-12-09 09:00:00,104.092,104.117,104.08,104.08,360702355.0
2005-12-09 09:05:00,104.09,104.105,104.075,104.1,252060035.0
2005-12-09 09:10:00,104.095,104.109,104.083,104.085,354665257.0
2005-12-09 09:15:00,104.093,104.122,104.09,104.095,840586817.0
2005-12-09 09:20:00,104.085,104.1,104.047,104.1,1043414245.0
2005-12-09 09:25:00,104.105,104.105,104.005,104.005,831923889.0
2005-12-09 09:30:00,104.01,104.01,103.963,103.983,345574971.0
2005-12-09 09:35:00,103.99,104.05,103.989,104.03,490915444.0
2005-12-09 09:40:00,104.03,104.085,104.02,104.075,417573612.0
2005-12-09 09:45:00,104.07,104.125,104.065,104.125,587988510.0
2005-12-09 09:50:00,104.125,104.125,104.065,104.08,899409404.0
2005-12-09 09:55:00,104.072,104.077,104.033,104.033,559946752.0
2005-12-09 10:00:00,104.035,104.14,104.035,104.12,751333241.0
2005-12-09 10:05:00,104.13,104.17,104.117,104.163,472221291.0
2005-12-09 10:10:00,104.17,104.19,104.13,104.15,643335089.0
2005-12-09 10:15:00,104.14,104.16,104.1,104.11,478143457.0
2005-12-09 10:20:00,104.103,104.135,104.069,104.125,507877600.0
2005-12-09 10:25:00,104.13,104.13,104.08,104.1,756701573.0
2005-12-09 10:30:00,104.105,104.135,104.068,104.08,205272041.0
2005-12-09 10:35:00,104.065,104.08,104.0,104.003,470333217.0
2005-12-09 10:40:00,104.01,104.02,103.972,104.02,1288050475.0
2005-12-09 10:45:00,104.01,104.045,103.92,103.935,1470231985.0
2005-12-09 10:50:00,103.935,103.935,103.805,103.823,245556076.0
2005-12-09 10:55:00,103.83,103.862,103.825,103.86,534320365.0
2005-12-09 11:00:00,103.86,103.863,103.773,103.803,508197026.0
2005-12-09 11:05:00,103.8,103.875,103.759,103.795,731906543.0
2005-12-09 11:10:00,103.79,103.815,103.777,103.79,350232566.0
2005-12-09 11:15:00,103.79,103.79,103.695,103.72,506830410.0
2005-12-09 11:20:00,103.715,103.875,103.705,103.815,931299400.0
2005-12-09 11:25:00,103.82,103.82,103.758,103.79,598726522.0
2005-12-09 11:30:00,103.78,103.785,103.74,103.765,333034514.0
2005-12-09 11:35:00,103.76,103.765,103.74,103.755,564820417.0
2005-12-09 11:40:00,103.765,103.83,103.715,103.83,277331348.0
2005-12-09 11:45:00,103.823,103.88,103.815,103.825,289109885.0
2005-12-09 11:50:00,103.825,103.89,103.805,103.89,193227429.0
2005-12-09 11:55:00,103.89,103.919,103.88,103.882,392676957.0
2005-12-09 12:00:00,103.89,103.89,103.855,103.868,1412108839.0
2005-12-09 12:05:00,103.875,103.875,103.83,103.84,750676007.0
2005-12-09 12:10:00,103.835,103.847,103.8,103.802,617795255.0
2005-12-09 12:15:00,103.805,103.83,103.798,103.802,363818957.0
2005-12-09 12:20:00,103.805,103.827,103.775,103.775,434670709.0
2005-12-09 12:25:00,103.773,103.855,103.773,103.83,371354609.0
2005-12-09 12:30:00,103.822,103.855,103.799,103.83,414116310.0
2005-12-09 12:35:00,103.845,103.845,103.795,103.805,607595977.0
2005-12-09 12:40:00,103.797,103.825,103.761,103.825,466395004.0
2005-12-09 12:45:00,103.825,103.843,103.807,103.833,522292054.0
2005-12-09 12:50:00,103.837,103.845,103.8,103.8,162397365.0
2005-12-09 12:55:00,103.793,103.82,103.775,103.8,150359177.0
2005-12-09 13:00:00,103.8,103.87,103.8,103.813,612243435.0
2005-12-09 13:05:00,103.81,103.915,103.81,103.88,540093869.0
2005-12-09 13:10:00,103.878,103.905,103.83,103.83,1207685150.0
2005-12-09 13:15:00,103.845,103.845,103.755,103.81,304876853.0
2005-12-09 13:20:00,103.813,103.845,103.787,103.845,740110486.0
2005-12-09 13:25:00,103.835,103.858,103.81,103.835,566427590.0
2005-12-09 13:30:00,103.845,103.855,103.813,103.813,815199411.0
2005-12-09 13:35:00,103.815,103.815,103.785,103.81,1168558645.0
2005-12-09 13:40:00,103.815,103.817,103.774,103.795,243161980.0
2005-12-09 13:45:00,103.795,103.795,103.76,103.77,295576080.0
2005-12-09 13:50:00,103.77,103.855,103.755,103.825,335183394.0
2005-12-09 13:55:00,103.82,103.826,103.775,103.795,357099943.0
2005-12-09 14:00:00,103.805,103.815,103.745,103.745,385605012.0
2005-12-09 14:05:00,103.785,103.785,103.703,103.725,465621142.0
2005-12-09 14:10:00,103.72,103.75,103.677,103.73,419364534.0
2005-12-09 14:15:00,103.74,103.802,103.728,103.79,411367799.0
2005-12-09 14:20:00,103.785,103.795,103.731,103.77,453535325.0
2005-12-09 14:25:00,103.775,103.81,103.73,103.737,532401323.0
2005-12-09 14:30:00,103.755,103.795,103.705,103.78,411224289.0
2005-12-09 14:35:00,103.775,103.806,103.735,103.795,526471416.0
2005-12-09 14:40:00,103.803,103.858,103.803,103.832,634352292.0
2005-12-09 14:45:00,103.835,103.854,103.817,103.82,722398370.0
2005-12-09 14:50:00,103.82,103.855,103.8,103.845,262969814.0
2005-12-09 14:55:00,103.84,103.888,103.825,103.88,461417983.0
2005-12-09 15:00:00,103.88,103.88,103.822,103.84,504250564.0
2005-12-09 15:05:00,103.85,103.85,103.812,103.825,778068675.0
2005-12-09 15:10:00,103.823,103.908,103.782,103.872,424590506.0
2005-12-09 15:15:00,103.885,103.885,103.832,103.84,299162833.0
2005-12-09 15:20:00,103.825,103.893,103.812,103.845,1119723837.0
2005-12-09 15:25:00,103.85,103.885,103.843,103.86,299689960.0
2005-12-09 15:30:00,103.852,103.875,103.845,103.86,390439539.0
2005-12-09 15:35:00,103.853,103.886,103.85,103.885,573325699.0
2005-12-09 15:40:00,103.89,103.907,103.835,103.89,528697260.0
2005-12-09 15:45:00,103.895,103.908,103.885,103.897,454247915.0
2005-12-09 15:50:00,103.905,103.905,103.825,103.853,287014347.0
2005-12-09 15:55:00,103.86,103.882,103.852,103.875,434493508.0
2005-12-09 16:00:00,103.87,103.887,103.835,103.865,615505809.0
2005-12-09 16:05:00,103.86,103.882,103.83,103.882,431415468.0
2005-12-09 16:10:00,103.882,103.905,103.845,103.865,464889655.0
2005-12-09 16:15:00,103.875,103.886,103.815,103.815,388471037.0
2005-12-09 16:20:00,103.86,103.893,103.845,103.872,363397887.0
2005-12-09 16:25:00,103.88,103.915,103.853,103.91,759367191.0
2005-12-09 16:30:00,103.915,103.92,103.895,103.9,414463701.0
2005-12-09 16:35:00,103.9,103.965,103.875,103.928,307417129.0
2005-12-09 16:40:00,103.94,103.95,103.895,103.92,466755789.0
2005-12-09 16:45:00,103.915,104.06,103.88,104.027,514026836.0
2005-12-09 16:50:00,104.035,104.035,103.898,103.94,454184449.0
2005-12-09 16:55:00,103.95,104.055,103.915,104.025,878926306.0
2005-12-09 17:00:00,104.02,104.045,103.893,103.92,758668294.0
2005-12-09 17:05:00,103.915,103.92,103.83,103.86,540040870.0
2005-12-09 17:10:00,103.845,103.945,103.84,103.895,700745150.0
2005-12-09 17:15:00,103.892,103.95,103.87,103.883,402310224.0
2005-12-09 17:20:00,103.89,104.018,103.89,103.998,822885134.0
2005-12-09 17:25:00,104.0,104.075,103.999,104.075,209308299.0
2005-12-09 17:30:00,104.075,104.095,104.025,104.025,132872408.0
2005-12-09 17:35:00,104.065,104.085,104.035,104.06,614810072.0
2005-12-09 17:40:00,104.068,104.077,104.025,104.077,548896375.0
2005-12-09 17:45:00,104.08,104.125,104.055,104.07,429608857.0
2005-12-09 17:50:00,104.08,104.09,104.025,104.045,457596288.0
2005-12-09 17:55:00,104.04,104.065,103.99,104.065,218398643.0
2005-12-09 18:00:00,104.08,104.08,104.015,104.055,889508188.0
2005-12-09 18:05:00,104.05,104.05,103.985,103.995,355697032.0
2005-12-09 18:10:00,103.985,104.02,103.945,103.993,488908491.0
2005-12-09 18:15:00,103.995,104.05,103.935,104.05,357238612.0
2005-12-09 18:20:00,104.043,104.065,104.024,104.03,349152453.0
2005-12-09 18:25:00,104.025,104.045,103.965,104.015,298809317.0
2005-12-09 18:30:00,104.01,104.04,103.985,104.04,454387131.0
2005-12-09 18:35:00,104.035,104.06,104.007,104.06,487079859.0
2005-12-09 18:40:00,104.052,104.087,104.016,104.07,480475112.0
2005-12-09 18:45:00,104.075,104.085,104.057,104.07,790164924.0
2005-12-09 18:50:00,104.065,104.09,104.04,104.06,200905216.0
2005-12-09 18:55:00,104.05,104.075,104.033,104.042,329451333.0
2005-12-09 19:00:00,104.042,104.075,104.01,104.06,409683467.0
2005-12-09 19:05:00,104.057,104.098,104.055,104.085,654258302.0
2005-12-09 19:10:00,104.09,104.125,104.038,104.075,476103709.0
2005-12-09 19:15:00,104.095,104.11,104.064,104.11,802170756.0
2005-12-09 19:20:00,104.103,104.103,104.07,104.077,394593968.0
2005-12-09 19:25:00,104.07,104.091,104.057,104.075,332633898.0
2005-12-09 19:30:00,104.062,104.085,104.005,104.043,872547688.0
2005-12-09 19:35:00,104.042,104.047,104.004,104.02,288849431.0
2005-12-09 19:40:00,104.015,104.053,104.01,104.035,260048682.0
2005-12-09 19:45:00,104.045,104.11,104.022,104.098,341046811.0
2005-12-09 19:50:00,104.095,104.148,104.09,104.14,640824278.0
2005-12-09 19:55:00,104.142,104.195,104.142,104.143,1004780540.0
2005-12-09 20:00:00,104.15,104.155,104.115,104.155,359892057.0
2005-12-09 20:05:00,104.15,104.17,104.125,104.17,483449259.0
2005-12-09 20:10:00,104.17,104.175,104.143,104.163,268957117.0
2005-12-09 20:15:00,104.163,104.181,104.125,104.18,184894124.0
2005-12-09 20:20:00,104.17,104.192,104.15,104.165,177992975.0
2005-12-09 20:25:00,104.16,104.18,104.143,104.16,646463635.0
2005-12-09 20:30:00,104.155,104.165,104.12,104.15,348632437.0
2005-12-09 20:35:00,104.155,104.17,104.11,104.157,737284620.0
2005-12-09 20:40:00,104.16,104.165,104.132,104.153,359909140.0
2005-12-09 20:45:00,104.153,104.165,104.103,104.165,420664479.0
2005-12-09 20:50:00,104.15,104.2,104.145,104.155,493273574.0
2005-12-09 20:55:00,104.15,104.173,104.135,104.145,182276584.0
2005-12-09 21:00:00,104.14,104.185,104.102,104.14,431257107.0
2005-12-09 21:05:00,104.14,104.162,104.122,104.155,308425425.0
2005-12-09 21:10:00,104.143,104.185,104.105,104.17,463295210.0
2005-12-09 21:15:00,104.185,104.25,104.185,104.215,383262536.0
2005-12-09 21:20:00,104.215,104.233,104.2,104.233,306981599.0
2005-12-09 21:25:00,104.23,104.23,104.185,104.21,235231681.0
2005-12-09 21:30:00,104.2,104.23,104.195,104.225,314502405.0
2005-12-09 21:35:00,104.22,104.22,104.14,104.15,444780199.0
2005-12-09 21:40:00,104.143,104.174,104.137,104.16,253478301.0
2005-12-09 21:45:00,104.16,104.217,104.135,104.205,324817588.0
2005-12-09 21:50:00,104.21,104.21,104.175,104.19,488625923.0
2005-12-09 21:55:00,104.18,104.213,104.18,104.195,651341623.0
2005-12-09 22:00:00,104.205,104.215,104.16,104.16,256731078.0
2005-12-09 22:05:00,104.16,104.235,104.16,104.215,644818880.0
2005-12-09 22:10:00,104.225,104.247,104.185,104.23,296079626.0
2005-12-09 22:15:00,104.22,104.22,104.185,104.195,535057738.0
2005-12-09 22:20:00,104.203,104.215,104.19,104.195,243710832.0
2005-12-09 22:25:00,104.192,104.215,104.185,104.205,309451177.0
2005-12-09 22:30:00,104.208,104.26,104.202,104.255,436864692.0
2005-12-09 22:35:00,104.257,104.266,104.205,104.205,458474054.0
2005-12-09 22:40:00,104.245,104.255,104.185,104.25,403100617.0
2005-12-09 22:45:00,104.245,104.255,104.212,104.22,861240308.0
2005-12-09 22:50:00,104.225,104.253,104.215,104.24,425514848.0
2005-12-09 22:55:00,104.24,104.246,104.195,104.21,180756810.0
2005-12-09 23:00:00,104.205,104.247,104.185,104.222,372987714.0
2005-12-09 23:05:00,104.227,104.27,104.22,104.245,1232744584.0
2005-12-09 23:10:00,104.247,104.28,104.247,104.265,243228401.0
2005-12-09 23:15:00,104.265,104.286,104.221,104.27,301418731.0
2005-12-09 23:20:00,104.263,104.325,104.259,104.31,857057927.0
2005-12-09 23:25:00,104.32,104.32,104.277,104.283,220142433.0
2005-12-09 23:30:00,104.293,104.305,104.278,104.29,803640321.0
2005-12-09 23:35:00,104.285,104.295,104.25,104.255,626805411.0
2005-12-09 23:40:00,104.26,104.269,104.245,104.265,343799024.0
2005-12-09 23:45:00,104.252,104.27,104.25,104.265,671773864.0
2005-12-09 23:50:00,104.268,104.316,104.268,104.302,300737245.0
2005-12-09 23:55:00,104.31,104.31,104.23,104.235,298944843.0
2005-12-12 00:00:00,104.233,104.265,104.197,104.23,527703265.0
2005-12-12 00:05:00,104.222,104.245,104.215,104.245,508850873.0
2005-12-12 00:10:00,104.245,104.275,104.205,104.265,124826968.0
2005-12-12 00:15:00,104.258,104.355,104.258,104.35,268122389.0
2005-12-12 00:20:00,104.34,104.35,104.34,104.35,126770633.0
2005-12-12 00:25:00,104.35,104.36,104.315,104.315,358067149.0
2005-12-12 00:30:00,104.31,104.325,104.252,104.255,658592541.0
2005-12-12 00:35:00,104.255,104.285,104.235,104.265,475274181.0
2005-12-12 00:40:00,104.26,104.27,104.22,104.23,346839560.0
2005-12-12 00:45:00,104.217,104.252,104.217,104.23,277043299.0
2005-12-12 00:50:00,104.24,104.25,104.195,104.245,610535065.0
2005-12-12 00:55:00,104.242,104.259,104.235,104.235,423422160.0
2005-12-12 01:00:00,104.235,104.279,104.228,104.26,378352607.0
2005-12-12 01:05:00,104.255,104.277,104.24,104.263,398946926.0
2005-12-12 01:10:00,104.27,104.305,104.237,104.285,325647949.0
2005-12-12 01:15:00,104.29,104.31,104.275,104.3,544307888.0
2005-12-12 01:20:00,104.313,104.346,104.309,104.325,426065050.0
2005-12-12 01:25:00,104.32,104.335,104.275,104.29,1126779969.0
2005-12-12 01:30:00,104.285,104.31,104.256,104.29,170452279.0
2005-12-12 01:35:00,104.295,104.314,104.285,104.293,403752268.0
2005-12-12 01:40:00,104.295,104.32,104.282,104.305,504683260.0
2005-12-12 01:45:00,104.293,104.325,104.275,104.318,387128440.0
2005-12-12 01:50:00,104.32,104.325,104.305,104.325,311316701.0
2005-12-12 01:55:00,104.32,104.34,104.275,104.325,327001376.0
2005-12-12 02:00:00,104.325,104.331,104.245,104.3,337234550.0
2005-12-12 02:05:00,104.305,104.33,104.293,104.3,332308272.0
2005-12-12 02:10:00,104.298,104.325,104.245,104.283,373818342.0
2005-12-12 02:15:00,104.295,104.295,104.235,104.245,529210985.0
2005-12-12 02:20:00,104.243,104.255,104.195,104.195,403453881.0
2005-12-12 02:25:00,104.19,104.24,104.18,104.215,171431124.0
2005-12-12 02:30:00,104.22,104.281,104.215,104.27,1069603240.0
2005-12-12 02:35:00,104.275,104.323,104.273,104.323,380625063.0
2005-12-12 02:40:00,104.31,104.321,104.285,104.31,514304421.0
2005-12-12 02:45:00,104.305,104.349,104.277,104.34,294019843.0
2005-12-12 02:50:00,104.333,104.457,104.325,104.435,384254093.0
2005-12-12 02:55:00,104.44,104.485,104.41,104.485,362379221.0
2005-12-12 03:00:00,104.485,104.522,104.47,104.492,413535369.0
2005-12-12 03:05:00,104.495,104.53,104.445,104.48,599422736.0
2005-12-12 03:10:00,104.47,104.525,104.47,104.497,278275901.0
2005-12-12 03:15:00,104.51,104.52,104.47,104.49,352570748.0
2005-12-12 03:20:00,104.495,104.495,104.353,104.375,479238430.0
2005-12-12 03:25:00,104.375,104.46,104.362,104.46,662487313.0
2005-12-12 03:30:00,104.465,104.525,104.455,104.51,369660286.0
2005-12-12 03:35:00,104.51,104.51,104.42,104.42,126741344.0
2005-12-12 03:40:00,104.43,104.434,104.39,104.398,272271903.0
2005-12-12 03:45:00,104.405,104.432,104.375,104.405,126410004.0
2005-12-12 03:50:00,104.405,104.423,104.377,104.402,499462983.0
2005-12-12 03:55:00,104.41,104.424,104.38,104.38,604318570.0
2005-12-12 04:00:00,104.385,104.411,104.355,104.375,319554056.0
2005-12-12 04:05:00,104.362,104.412,104.359,104.398,302124589.0
2005-12-12 04:10:00,104.395,104.44,104.394,104.422,671402583.0
2005-12-12 04:15:00,104.435,104.436,104.404,104.43,322939664.0
2005-12-12 04:20:00,104.425,104.475,104.42,104.475,583874862.0
2005-12-12 04:25:00,104.48,104.48,104.417,104.443,791086759.0
2005-12-12 04:30:00,104.433,104.46,104.42,104.46,213608606.0
2005-12-12 04:35:00,104.45,104.475,104.435,104.463,824464599.0
2005-12-12 04:40:00,104.47,104.487,104.436,104.465,293421772.0
2005-12-12 04:45:00,104.465,104.49,104.465,104.477,241250355.0
2005-12-12 04:50:00,104.475,104.537,104.474,104.537,1242795803.0
2005-12-12 04:55:00,104.532,104.655,104.532,104.635,353653443.0
2005-12-12 05:00:00,104.64,104.64,104.52,104.54,179146330.0
2005-12-12 05:05:00,104.54,104.585,104.535,104.555,416834035.0
2005-12-12 05:10:00,104.55,104.565,104.535,104.555,861590914.0
2005-12-12 05:15:00,104.56,104.57,104.444,104.445,403916920.0
2005-12-12 05:20:00,104.405,104.465,104.405,104.437,470669515.0
2005-12-12 05:25:00,104.435,104.435,104.312,104.348,425375216.0
2005-12-12 05:30:00,104.345,104.432,104.345,104.382,302361667.0
2005-12-12 05:35:00,104.385,104.442,104.365,104.433,242230964.0
2005-12-12 05:40:00,104.425,104.46,104.425,104.44,577550879.0
2005-12-12 05:45:00,104.45,104.475,104.405,104.475,291310993.0
2005-12-12 05:50:00,104.465,104.506,104.455,104.5,653249453.0
2005-12-12 05:55:00,104.5,104.5,104.457,104.465,249906357.0
2005-12-12 06:00:00,104.455,104.485,104.45,104.47,662127952.0
2005-12-12 06:05:00,104.475,104.495,104.462,104.49,499205570.0
2005-12-12 06:10:00,104.485,104.49,104.437,104.46,321489346.0
2005-12-12 06:15:00,104.46,104.47,104.437,104.443,257511389.0
2005-12-12 06:20:00,104.45,104.458,104.44,104.45,446771482.0
2005-12-12 06:25:00,104.455,104.465,104.43,104.43,314600858.0
2005-12-12 06:30:00,104.44,104.455,104.433,104.45,244222277.0
2005-12-12 06:35:00,104.453,104.476,104.44,104.465,303623424.0
2005-12-12 06:40:00,104.465,104.477,104.452,104.475,394405450.0
2005-12-12 06:45:00,104.46,104.477,104.425,104.453,446456801.0
2005-12-12 06:50:00,104.465,104.465,104.42,104.42,304817343.0
2005-12-12 06:55:00,104.435,104.453,104.412,104.44,402424165.0
2005-12-12 07:00:00,104.445,104.47,104.415,104.45,189347146.0
2005-12-12 07:05:00,104.455,104.485,104.447,104.46,470031075.0
2005-12-12 07:10:00,104.475,104.475,104.415,104.453,438759189.0
2005-12-12 07:15:00,104.453,104.47,104.445,104.47,374696923.0
2005-12-12 07:20:00,104.467,104.471,104.415,104.455,749804079.0
2005-12-12 07:25:00,104.45,104.495,104.445,104.485,341727802.0
2005-12-12 07:30:00,104.49,104.49,104.457,104.46,643012640.0
2005-12-12 07:35:00,104.465,104.48,104.458,104.46,172356901.0
2005-12-12 07:40:00,104.47,104.481,104.425,104.453,173885220.0
2005-12-12 07:45:00,104.453,104.49,104.445,104.49,273496817.0
2005-12-12 07:50:00,104.49,104.495,104.46,104.47,462300769.0
2005-12-12 07:55:00,104.475,104.475,104.45,104.45,337791541.0
2005-12-12 08:00:00,104.443,104.469,104.405,104.442,1024479617.0
2005-12-12 08:05:00,104.44,104.48,104.432,104.465,608519406.0
2005-12-12 08:10:00,104.468,104.469,104.42,104.445,347846042.0
2005-12-12 08:15:00,104.435,104.443,104.41,104.413,252436932.0
2005-12-12 08:20:00,104.42,104.435,104.41,104.412,278833172.0
2005-12-12 08:25:00,104.413,104.448,104.375,104.432,888078080.0
2005-12-12 08:30:00,104.445,104.465,104.44,104.44,331015021.0
2005-12-12 08:35:00,104.447,104.455,104.44,104.443,405201583.0
2005-12-12 08:40:00,104.45,104.45,104.415,104.445,771569390.0
2005-12-12 08:45:00,104.425,104.445,104.381,104.42,504220875.0
2005-12-12 08:50:00,104.415,104.43,104.4,104.407,656356470.0
2005-12-12 08:55:00,104.41,104.425,104.365,104.402,416928104.0
2005-12-12 09:00:00,104.402,104.41,104.33,104.33,318134546.0
2005-12-12 09:05:00,104.34,104.445,104.325,104.445,198698138.0
2005-12-12 09:10:00,104.45,104.457,104.395,104.415,789199124.0
2005-12-12 09:15:00,104.41,104.435,104.365,104.402,482730628.0
2005-12-12 09:20:00,104.41,104.435,104.4,104.405,507359169.0
2005-12-12 09:25:00,104.41,104.43,104.35,104.37,463653837.0
2005-12-12 09:30:00,104.375,104.51,104.32,104.485,287061091.0
2005-12-12 09:35:00,104.49,104.49,104.396,104.403,349950671.0
2005-12-12 09:40:00,104.41,104.413,104.355,104.405,355717205.0
2005-12-12 09:45:00,104.403,104.405,104.317,104.365,503814848.0
2005-12-12 09:50:00,104.375,104.4,104.34,104.38,352398488.0
2005-12-12 09:55:00,104.385,104.396,104.355,104.37,921206689.0
2005-12-12 10:00:00,104.355,104.412,104.355,104.39,213595328.0
2005-12-12 10:05:00,104.395,104.4,104.335,104.4,469599144.0
2005-12-12 10:10:00,104.39,104.455,104.388,104.42,416401458.0
2005-12-12 10:15:00,104.417,104.42,104.318,104.318,574470603.0
2005-12-12 10:20:00,104.31,104.32,104.19,104.295,624242430.0
2005-12-12 10:25:00,104.255,104.32,104.22,104.255,131857311.0
2005-12-12 10:30:00,104.255,104.33,104.248,104.33,208281460.0
2005-12-12 10:35:00,104.328,104.328,104.255,104.27,827320576.0
2005-12-12 10:40:00,104.263,104.325,104.252,104.252,341310322.0
2005-12-12 10:45:00,104.255,104.31,104.215,104.285,678355386.0
2005-12-12 10:50:00,104.3,104.33,104.27,104.295,527990126.0
2005-12-12 10:55:00,104.29,104.315,104.228,104.28,783681080.0
2005-12-12 11:00:00,104.285,104.305,104.248,104.29,894088884.0
2005-12-12 11:05:00,104.28,104.283,104.215,104.225,462759622.0
2005-12-12 11:10:00,104.217,104.297,104.217,104.275,518942699.0
2005-12-12 11:15:00,104.28,104.34,104.265,104.34,461210617.0
2005-12-12 11:20:00,104.328,104.328,104.252,104.32,311641085.0
2005-12-12 11:25:00,104.32,104.36,104.32,104.345,408114550.0
2005-12-12 11:30:00,104.34,104.343,104.285,104.31,723238483.0
2005-12-12 11:35:00,104.302,104.33,104.29,104.32,356501231.0
2005-12-12 11:40:00,104.275,104.34,104.27,104.285,394112492.0
2005-12-12 11:45:00,104.275,104.335,104.272,104.322,462957087.0
2005-12-12 11:50:00,104.322,104.365,104.3,104.31,408021691.0
2005-12-12 11:55:00,104.315,104.336,104.285,104.33,591203477.0
2005-12-12 12:00:00,104.335,104.341,104.305,104.33,434732167.0
2005-12-12 12:05:00,104.323,104.375,104.253,104.345,295623310.0
2005-12-12 12:10:00,104.337,104.388,104.337,104.355,461406519.0
2005-12-12 12:15:00,104.35,104.399,104.335,104.37,526391848.0
2005-12-12 12:20:00,104.365,104.37,104.33,104.333,548918827.0
2005-12-12 12:25:00,104.34,104.395,104.331,104.372,384725376.0
2005-12-12 12:30:00,104.38,104.441,104.358,104.44,300106133.0
2005-12-12 12:35:00,104.435,104.455,104.375,104.405,1151556551.0
2005-12-12 12:40:00,104.42,104.465,104.383,104.405,305933908.0
2005-12-12 12:45:00,104.392,104.425,104.368,104.403,398689997.0
2005-12-12 12:50:00,104.405,104.415,104.385,104.4,783050236.0
2005-12-12 12:55:00,104.39,104.427,104.365,104.41,525342001.0
2005-12-12 13:00:00,104.41,104.41,104.388,104.405,447836953.0
2005-12-12 13:05:00,104.405,104.503,104.404,104.5,264560882.0
2005-12-12 13:10:00,104.5,104.508,104.462,104.495,689561392.0
2005-12-12 13:15:00,104.492,104.505,104.458,104.47,645892636.0
2005-12-12 13:20:00,104.465,104.56,104.46,104.535,556994223.0
2005-12-12 13:25:00,104.54,104.615,104.515,104.615,420743447.0
2005-12-12 13:30:00,104.597,104.625,104.585,104.605,529828145.0
2005-12-12 13:35:00,104.6,104.612,104.56,104.605,457927084.0
2005-12-12 13:40:00,104.61,104.61,104.505,104.53,410579365.0
2005-12-12 13:45:00,104.52,104.523,104.445,104.5,446418937.0
2005-12-12 13:50:00,104.525,104.535,104.5,104.525,463940724.0
2005-12-12 13:55:00,104.485,104.535,104.458,104.495,401642389.0
2005-12-12 14:00:00,104.505,104.505,104.471,104.49,362552349.0
2005-12-12 14:05:00,104.495,104.5,104.463,104.49,345266601.0
2005-12-12 14:10:00,104.49,104.5,104.4,104.425,292664044.0
2005-12-12 14:15:00,104.425,104.446,104.387,104.445,252208384.0
2005-12-12 14:20:00,104.44,104.47,104.425,104.435,1105971098.0
2005-12-12 14:25:00,104.433,104.445,104.34,104.345,769368175.0
2005-12-12 14:30:00,104.335,104.351,104.315,104.335,556770330.0
2005-12-12 14:35:00,104.345,104.395,104.33,104.393,756356676.0
2005-12-12 14:40:00,104.39,104.423,104.365,104.415,311487410.0
2005-12-12 14:45:00,104.4,104.415,104.338,104.338,1160811448.0
2005-12-12 14:50:00,104.34,104.37,104.29,104.3,534859461.0
2005-12-12 14:55:00,104.313,104.355,104.242,104.34,640027837.0
2005-12-12 15:00:00,104.34,104.37,104.305,104.323,153168813.0
2005-12-12 15:05:00,104.33,104.352,104.252,104.267,160877189.0
2005-12-12 15:10:00,104.263,104.315,104.252,104.295,542020710.0
2005-12-12 15:15:00,104.295,104.4,104.21,104.257,447741262.0
2005-12-12 15:20:00,104.265,104.265,104.129,104.215,598830540.0
2005-12-12 15:25:00,104.2,104.26,104.162,104.162,430943403.0
2005-12-12 15:30:00,104.17,104.22,104.103,104.123,357036583.0
2005-12-12 15:35:00,104.125,104.15,104.04,104.095,424679018.0
2005-12-12 15:40:00,104.092,104.14,104.033,104.045,369361692.0
2005-12-12 15:45:00,104.042,104.107,104.015,104.055,587848771.0
2005-12-12 15:50:00,104.06,104.135,104.04,104.105,726924241.0
2005-12-12 15:55:00,104.098,104.13,104.073,104.12,1386333248.0
2005-12-12 16:00:00,104.112,104.19,104.095,104.14,409980809.0
2005-12-12 16:05:00,104.14,104.2,104.11,104.165,204628240.0
2005-12-12 16:10:00,104.165,104.165,104.045,104.073,278308874.0
2005-12-12 16:15:00,104.08,104.115,104.043,104.115,265645615.0
2005-12-12 16:20:00,104.105,104.137,104.102,104.13,568029986.0
2005-12-12 16:25:00,104.135,104.165,104.093,104.15,335722966.0
2005-12-12 16:30:00,104.16,104.17,104.06,104.1,589375817.0
2005-12-12 16:35:00,104.095,104.125,104.073,104.085,906992288.0
2005-12-12 16:40:00,104.09,104.113,104.06,104.11,526237619.0
2005-12-12 16:45:00,104.11,104.17,104.11,104.15,344307937.0
2005-12-12 16:50:00,104.145,104.22,104.127,104.22,726650383.0
2005-12-12 16:55:00,104.223,104.258,104.195,104.21,501947013.0
2005-12-12 17:00:00,104.21,104.235,104.17,104.18,498622546.0
2005-12-12 17:05:00,104.173,104.176,104.085,104.085,250164774.0
2005-12-12 17:10:00,104.095,104.135,104.07,104.08,1455610241.0
2005-12-12 17:15:00,104.09,104.095,104.025,104.04,1330430460.0
2005-12-12 17:20:00,104.033,104.067,104.018,104.025,470747648.0
2005-12-12 17:25:00,104.04,104.109,104.01,104.105,215836101.0
2005-12-12 17:30:00,104.1,104.135,104.09,104.12,753130399.0
2005-12-12 17:35:00,104.115,104.155,104.043,104.083,504531779.0
2005-12-12 17:40:00,104.09,104.12,104.075,104.09,469847202.0
2005-12-12 17:45:00,104.1,104.1,104.055,104.08,628453535.0
2005-12-12 17:50:00,104.073,104.11,104.03,104.03,451476537.0
2005-12-12 17:55:00,104.02,104.08,103.985,104.075,777119797.0
2005-12-12 18:00:00,104.073,104.1,104.02,104.1,593326611.0
2005-12-12 18:05:00,104.09,104.105,104.062,104.095,952994022.0
2005-12-12 18:10:00,104.095,104.107,104.035,104.05,550994591.0
2005-12-12 18:15:00,104.055,104.066,104.032,104.04,435365763.0
2005-12-12 18:20:00,104.04,104.15,103.992,104.15,513652213.0
2005-12-12 18:25:00,104.143,104.175,104.115,104.16,353073505.0
2005-12-12 18:30:00,104.155,104.187,104.095,104.165,883717819.0
2005-12-12 18:35:00,104.16,104.175,104.105,104.105,1034288702.0
2005-12-12 18:40:00,104.115,104.165,104.09,104.113,830077911.0
2005-12-12 18:45:00,104.105,104.175,104.1,104.145,357159874.0
2005-12-12 18:50:00,104.15,104.17,104.137,104.17,252130431.0
2005-12-12 18:55:00,104.16,104.19,104.13,104.162,381593259.0
2005-12-12 19:00:00,104.17,104.177,104.115,104.13,386502835.0
2005-12-12 19:05:00,104.13,104.13,104.075,104.075,444614015.0
2005-12-12 19:10:00,104.08,104.11,104.064,104.065,589286040.0
2005-12-12 19:15:00,104.075,104.085,103.93,103.985,456687851.0
2005-12-12 19:20:00,103.982,103.996,103.905,103.94,484886398.0
2005-12-12 19:25:00,103.93,103.93,103.765,103.825,676237610.0
2005-12-12 19:30:00,103.823,103.873,103.785,103.865,343656883.0
2005-12-12 19:35:00,103.86,103.875,103.795,103.795,681289800.0
2005-12-12 19:40:00,103.815,103.815,103.753,103.805,574629072.0
2005-12-12 19:45:00,103.808,103.825,103.755,103.805,430565366.0
2005-12-12 19:50:00,103.815,103.83,103.77,103.81,365091719.0
2005-12-12 19:55:00,103.81,103.816,103.775,103.785,426869311.0
2005-12-12 20:00:00,103.78,103.787,103.75,103.752,214708075.0
2005-12-12 20:05:00,103.765,103.777,103.725,103.725,534298306.0
2005-12-12 20:10:00,103.73,103.77,103.713,103.745,795844447.0
2005-12-12 20:15:00,103.75,103.75,103.72,103.73,379696168.0
2005-12-12 20:20:00,103.718,103.754,103.699,103.75,514942769.0
2005-12-12 20:25:00,103.743,103.78,103.725,103.725,351319852.0
2005-12-12 20:30:00,103.735,103.745,103.715,103.73,953066801.0
2005-12-12 20:35:00,103.74,103.806,103.737,103.787,412354877.0
2005-12-12 20:40:00,103.745,103.835,103.745,103.8,753901612.0
2005-12-12 20:45:00,103.8,103.828,103.753,103.785,338632510.0
2005-12-12 20:50:00,103.78,103.851,103.78,103.83,358105708.0
2005-12-12 20:55:00,103.84,103.875,103.838,103.86,213354684.0
2005-12-12 21:00:00,103.865,103.938,103.855,103.908,356897073.0
2005-12-12 21:05:00,103.9,103.926,103.9,103.907,604301201.0
2005-12-12 21:10:00,103.903,103.95,103.865,103.95,494796243.0
2005-12-12 21:15:00,103.95,103.97,103.927,103.96,571704719.0
2005-12-12 21:20:00,103.957,103.96,103.92,103.93,410648386.0
2005-12-12 21:25:00,103.923,103.955,103.92,103.925,899493541.0
2005-12-12 21:30:00,103.925,103.95,103.915,103.93,394806863.0
2005-12-12 21:35:00,103.93,103.983,103.905,103.983,659465865.0
2005-12-12 21:40:00,103.97,103.97,103.905,103.945,547961568.0
2005-12-12 21:45:00,103.95,103.955,103.885,103.945,615586179.0
2005-12-12 21:50:00,103.935,103.96,103.915,103.942,580292201.0
2005-12-12 21:55:00,103.937,104.021,103.933,104.015,289376828.0
2005-12-12 22:00:00,104.005,104.013,103.965,103.965,838787707.0
2005-12-12 22:05:00,103.963,103.963,103.931,103.95,318110682.0
2005-12-12 22:10:00,103.94,103.96,103.881,103.93,770980834.0
2005-12-12 22:15:00,103.92,103.949,103.895,103.905,178253786.0
2005-12-12 22:20:00,103.903,103.935,103.87,103.92,595443908.0
2005-12-12 22:25:00,103.93,103.947,103.92,103.93,352753354.0
2005-12-12 22:30:00,103.935,103.935,103.86,103.885,1049501365.0
2005-12-12 22:35:00,103.88,103.915,103.868,103.915,337935652.0
2005-12-12 22:40:00,103.91,103.92,103.86,103.86,421911596.0
2005-12-12 22:45:00,103.87,103.88,103.86,103.87,518645012.0
2005-12-12 22:50:00,103.86,103.877,103.855,103.862,330272959.0
2005-12-12 22:55:00,103.86,103.91,103.86,103.89,181709126.0
2005-12-12 23:00:00,103.893,103.913,103.865,103.895,176362452.0
2005-12-12 23:05:00,103.893,103.935,103.883,103.935,822622871.0
2005-12-12 23:10:00,103.93,103.955,103.913,103.913,387551838.0
2005-12-12 23:15:00,103.918,103.931,103.875,103.875,312061901.0
2005-12-12 23:20:00,103.875,103.905,103.845,103.882,424461643.0
2005-12-12 23:25:00,103.89,103.91,103.863,103.892,377500119.0
2005-12-12 23:30:00,103.905,103.91,103.877,103.905,298825583.0
2005-12-12 23:35:00,103.905,103.92,103.861,103.92,357245879.0
2005-12-12 23:40:00,103.925,103.95,103.905,103.937,303040430.0
2005-12-12 23:45:00,103.94,103.978,103.93,103.975,316425824.0
2005-12-12 23:50:00,103.963,104.01,103.963,104.01,536798491.0
2005-12-12 23:55:00,104.015,104.055,103.99,104.042,799494197.0
2005-12-13 00:00:00,104.055,104.055,104.035,104.043,67766358.0
2005-12-13 00:30:00,104.045,104.045,103.994,104.025,148022600.0
2005-12-13 00:35:00,104.015,104.025,104.005,104.025,482770401.0
2005-12-13 00:40:00,104.01,104.065,104.01,104.05,542952793.0
2005-12-13 00:45:00,104.045,104.083,104.005,104.08,348174391.0
2005-12-13 00:50:00,104.073,104.106,104.067,104.095,470075296.0
2005-12-13 00:55:00,104.1,104.105,104.049,104.055,383579821.0
2005-12-13 01:00:00,104.055,104.085,104.022,104.022,435490713.0
2005-12-13 01:05:00,104.022,104.055,104.005,104.04,520704601.0
2005-12-13 01:10:00,104.05,104.077,104.025,104.077,383438983.0
2005-12-13 01:15:00,104.09,104.116,104.09,104.09,311203298.0
2005-12-13 01:20:00,104.095,104.16,104.095,104.135,446542742.0
2005-12-13 01:25:00,104.14,104.175,104.134,104.16,751297838.0
2005-12-13 01:30:00,104.162,104.175,104.155,104.17,448352878.0
2005-12-13 01:35:00,104.17,104.175,104.142,104.152,484533551.0
2005-12-13 01:40:00,104.147,104.192,104.147,104.18,954483519.0
2005-12-13 01:45:00,104.167,104.189,104.152,104.185,896694633.0
2005-12-13 01:50:00,104.185,104.235,104.175,104.235,761252412.0
2005-12-13 01:55:00,104.22,104.245,104.18,104.18,1126323846.0
2005-12-13 02:00:00,104.18,104.235,104.165,104.19,1074414955.0
2005-12-13 02:05:00,104.205,104.219,104.166,104.175,759915855.0
2005-12-13 02:10:00,104.175,104.182,104.14,104.157,907125956.0
2005-12-13 02:15:00,104.17,104.19,104.127,104.127,892046490.0
2005-12-13 02:20:00,104.132,104.162,104.115,104.14,502484806.0
2005-12-13 02:25:00,104.14,104.14,104.105,104.132,439183756.0
2005-12-13 02:30:00,104.13,104.15,104.128,104.15,704293994.0
2005-12-13 02:35:00,104.145,104.16,104.106,104.155,454704131.0
2005-12-13 02:40:00,104.15,104.175,104.15,104.17,305304706.0
2005-12-13 02:45:00,104.157,104.185,104.155,104.17,378041147.0
2005-12-13 02:50:00,104.16,104.227,104.135,104.192,537774043.0
2005-12-13 02:55:00,104.192,104.215,104.155,104.155,449297145.0
2005-12-13 03:00:00,104.155,104.187,104.128,104.18,391022283.0
2005-12-13 03:05:00,104.175,104.19,104.153,104.163,498893691.0
2005-12-13 03:10:00,104.17,104.176,104.115,104.115,359780694.0
2005-12-13 03:15:00,104.12,104.145,104.089,104.13,571565457.0
2005-12-13 03:20:00,104.145,104.17,104.14,104.165,487020458.0
2005-12-13 03:25:00,104.175,104.18,104.145,104.155,117890985.0
2005-12-13 03:30:00,104.175,104.18,104.155,104.173,89136713.0
2005-12-13 03:35:00,104.18,104.18,104.138,104.145,238614098.0
2005-12-13 03:40:00,104.148,104.15,104.105,104.118,374352238.0
2005-12-13 03:45:00,104.12,104.13,103.995,104.05,333602620.0
2005-12-13 03:50:00,104.042,104.067,104.025,104.025,135262641.0
2005-12-13 03:55:00,104.025,104.055,104.0,104.035,1040447194.0
2005-12-13 04:00:00,104.022,104.055,104.022,104.055,845464181.0
2005-12-13 04:05:00,104.06,104.06,104.031,104.043,508383835.0
2005-12-13 04:10:00,104.055,104.078,104.047,104.07,335709865.0
2005-12-13 04:15:00,104.067,104.075,104.043,104.055,300309344.0
2005-12-13 04:20:00,104.05,104.055,104.005,104.033,354429723.0
2005-12-13 04:25:00,104.035,104.088,104.035,104.085,302071347.0
2005-12-13 04:30:00,104.072,104.08,104.032,104.07,372727760.0
2005-12-13 04:35:00,104.062,104.09,104.025,104.075,402283174.0
2005-12-13 04:40:00,104.075,104.094,104.07,104.078,302161937.0
2005-12-13 04:45:00,104.073,104.101,104.065,104.08,392872859.0
2005-12-13 04:50:00,104.085,104.094,104.065,104.073,784506327.0
2005-12-13 04:55:00,104.075,104.08,104.0,104.053,181753017.0
2005-12-13 05:00:00,104.05,104.082,104.045,104.06,180519904.0
2005-12-13 05:05:00,104.062,104.075,104.029,104.03,337024932.0
2005-12-13 05:10:00,104.04,104.05,104.024,104.04,523207345.0
2005-12-13 05:15:00,104.03,104.044,104.015,104.03,431936415.0
2005-12-13 05:20:00,104.035,104.04,104.015,104.02,332688185.0
2005-12-13 05:25:00,104.025,104.04,104.015,104.015,1002099037.0
2005-12-13 05:30:00,104.01,104.04,103.995,104.04,338724588.0
2005-12-13 05:35:00,104.03,104.042,103.985,104.033,570274021.0
2005-12-13 05:40:00,104.035,104.041,103.995,104.02,180061503.0
2005-12-13 05:45:00,104.03,104.03,103.982,104.01,774277301.0
2005-12-13 05:50:00,104.02,104.025,104.003,104.003,323044938.0
2005-12-13 05:55:00,104.005,104.025,104.0,104.015,812393048.0
2005-12-13 06:00:00,104.025,104.035,104.015,104.017,277933632.0
2005-12-13 06:05:00,104.022,104.047,104.009,104.035,567092035.0
2005-12-13 06:10:00,104.045,104.05,104.0,104.05,524264682.0
2005-12-13 06:15:00,104.055,104.085,104.013,104.03,540105841.0
2005-12-13 06:20:00,104.043,104.079,104.012,104.06,656061757.0
2005-12-13 06:25:00,104.06,104.095,104.05,104.085,401540971.0
2005-12-13 06:30:00,104.085,104.099,104.055,104.073,916098850.0
2005-12-13 06:35:00,104.08,104.095,104.06,104.067,403954918.0
2005-12-13 06:40:00,104.065,104.1,104.065,104.09,552777029.0
2005-12-13 06:45:00,104.09,104.107,104.051,104.083,467965836.0
2005-12-13 06:50:00,104.087,104.1,104.077,104.09,616480715.0
2005-12-13 06:55:00,104.098,104.12,104.088,104.105,354996211.0
2005-12-13 07:00:00,104.1,104.118,104.09,104.1,220259592.0
2005-12-13 07:05:00,104.09,104.096,104.063,104.08,349062962.0
2005-12-13 07:10:00,104.085,104.1,104.045,104.06,338387699.0
2005-12-13 07:15:00,104.053,104.065,104.015,104.015,724746430.0
2005-12-13 07:20:00,104.057,104.09,104.045,104.09,406475861.0
2005-12-13 07:25:00,104.08,104.095,104.055,104.075,1016568187.0
2005-12-13 07:30:00,104.065,104.078,104.045,104.063,360242039.0
2005-12-13 07:35:00,104.07,104.083,104.023,104.068,518761499.0
2005-12-13 07:40:00,104.08,104.091,104.065,104.07,370330415.0
2005-12-13 07:45:00,104.065,104.095,104.065,104.07,806385009.0
2005-12-13 07:50:00,104.065,104.105,104.065,104.105,539835813.0
2005-12-13 07:55:00,104.092,104.105,104.035,104.04,208951096.0
2005-12-13 08:00:00,104.045,104.06,104.025,104.06,431342371.0
2005-12-13 08:05:00,104.06,104.065,104.03,104.065,356199534.0
2005-12-13 08:10:00,104.055,104.078,104.03,104.078,435639337.0
2005-12-13 08:15:00,104.075,104.095,104.053,104.095,594670805.0
2005-12-13 08:20:00,104.075,104.115,104.075,104.11,679909354.0
2005-12-13 08:25:00,104.115,104.151,104.085,104.113,330565895.0
2005-12-13 08:30:00,104.115,104.15,104.075,104.14,637985108.0
2005-12-13 08:35:00,104.15,104.183,104.135,104.182,474906964.0
2005-12-13 08:40:00,104.185,104.185,104.12,104.155,467124727.0
2005-12-13 08:45:00,104.145,104.146,104.103,104.11,622037730.0
2005-12-13 08:50:00,104.105,104.145,104.1,104.14,424254472.0
2005-12-13 08:55:00,104.14,104.165,104.111,104.13,381423541.0
2005-12-13 09:00:00,104.122,104.16,104.112,104.13,392567775.0
2005-12-13 09:05:00,104.14,104.17,104.108,104.15,244757245.0
2005-12-13 09:10:00,104.145,104.181,104.115,104.115,372672607.0
2005-12-13 09:15:00,104.123,104.135,104.095,104.115,817574036.0
2005-12-13 09:20:00,104.105,104.121,104.09,104.11,938902085.0
2005-12-13 09:25:00,104.115,104.125,104.09,104.105,903061956.0
2005-12-13 09:30:00,104.11,104.125,104.05,104.093,353965041.0
2005-12-13 09:35:00,104.1,104.107,104.058,104.09,508385111.0
2005-12-13 09:40:00,104.09,104.115,104.07,104.085,421530213.0
2005-12-13 09:45:00,104.08,104.125,104.065,104.085,532102919.0
2005-12-13 09:50:00,104.085,104.104,104.072,104.08,965189647.0
2005-12-13 09:55:00,104.08,104.11,104.062,104.073,605472586.0
2005-12-13 10:00:00,104.075,104.118,104.043,104.08,770794247.0
2005-12-13 10:05:00,104.09,104.16,104.09,104.153,441389771.0
2005-12-13 10:10:00,104.16,104.245,104.16,104.23,606607052.0
2005-12-13 10:15:00,104.22,104.248,104.18,104.18,393289002.0
2005-12-13 10:20:00,104.173,104.25,104.165,104.225,504359575.0
2005-12-13 10:25:00,104.23,104.25,104.13,104.14,767926191.0
2005-12-13 10:30:00,104.145,104.165,104.08,104.08,224367510.0
2005-12-13 10:35:00,104.065,104.13,104.065,104.103,449478202.0
2005-12-13 10:40:00,104.11,104.183,104.11,104.15,1254104701.0
2005-12-13 10:45:00,104.14,104.181,104.135,104.165,1449550884.0
2005-12-13 10:50:00,104.155,104.265,104.145,104.183,250652502.0
2005-12-13 10:55:00,104.19,104.215,104.172,104.2,483601857.0
2005-12-13 11:00:00,104.2,104.225,104.185,104.213,487442458.0
2005-12-13 11:05:00,104.21,104.261,104.178,104.245,695947998.0
2005-12-13 11:10:00,104.25,104.283,104.219,104.26,331993642.0
2005-12-13 11:15:00,104.26,104.272,104.16,104.2,545516430.0
2005-12-13 11:20:00,104.195,104.217,104.165,104.185,873225892.0
2005-12-13 11:25:00,104.2,104.285,104.18,104.275,553522311.0
2005-12-13 11:30:00,104.26,104.285,104.205,104.215,323117985.0
2005-12-13 11:35:00,104.21,104.225,104.18,104.205,545313722.0
2005-12-13 11:40:00,104.215,104.215,104.13,104.19,260790479.0
2005-12-13 11:45:00,104.183,104.22,104.175,104.185,278479726.0
2005-12-13 11:50:00,104.185,104.307,104.183,104.24,203691180.0
2005-12-13 11:55:00,104.24,104.292,104.225,104.292,406063209.0
2005-12-13 12:00:00,104.3,104.32,104.248,104.27,907163767.0
2005-12-13 12:05:00,104.285,104.31,104.205,104.23,733958433.0
2005-12-13 12:10:00,104.225,104.235,104.2,104.212,560037842.0
2005-12-13 12:15:00,104.215,104.245,104.15,104.172,376258097.0
2005-12-13 12:20:00,104.177,104.238,104.12,104.205,411927576.0
2005-12-13 12:25:00,104.215,104.301,104.2,104.3,313835829.0
2005-12-13 12:30:00,104.292,104.299,104.25,104.29,436999740.0
2005-12-13 12:35:00,104.305,104.32,104.25,104.275,630910023.0
2005-12-13 12:40:00,104.267,104.312,104.205,104.265,449285145.0
2005-12-13 12:45:00,104.265,104.31,104.185,104.263,535447474.0
2005-12-13 12:50:00,104.267,104.306,104.23,104.27,161962291.0
2005-12-13 12:55:00,104.263,104.34,104.255,104.34,163041730.0
2005-12-13 13:00:00,104.34,104.442,104.33,104.363,656595506.0
2005-12-13 13:05:00,104.36,104.45,104.36,104.4,510468591.0
2005-12-13 13:10:00,104.398,104.406,104.32,104.32,1121082392.0
2005-12-13 13:15:00,104.335,104.365,104.285,104.36,309451900.0
2005-12-13 13:20:00,104.363,104.395,104.35,104.385,715535084.0
2005-12-13 13:25:00,104.375,104.391,104.305,104.305,551351304.0
2005-12-13 13:30:00,104.315,104.325,104.29,104.293,735841434.0
2005-12-13 13:35:00,104.295,104.345,104.26,104.29,1092972479.0
2005-12-13 13:40:00,104.295,104.331,104.295,104.325,250253885.0
2005-12-13 13:45:00,104.325,104.33,104.303,104.32,301758685.0
2005-12-13 13:50:00,104.32,104.335,104.293,104.335,339109827.0
2005-12-13 13:55:00,104.33,104.365,104.317,104.345,341690459.0
2005-12-13 14:00:00,104.355,104.36,104.255,104.255,407054257.0
2005-12-13 14:05:00,104.295,104.345,104.295,104.345,476628164.0
2005-12-13 14:10:00,104.34,104.355,104.303,104.35,439317264.0
2005-12-13 14:15:00,104.36,104.36,104.311,104.32,378005056.0
2005-12-13 14:20:00,104.315,104.395,104.291,104.35,444949558.0
2005-12-13 14:25:00,104.355,104.385,104.27,104.287,548318498.0
2005-12-13 14:30:00,104.305,104.305,104.22,104.27,403844934.0
2005-12-13 14:35:00,104.265,104.375,104.225,104.375,601004775.0
2005-12-13 14:40:00,104.38,104.42,104.352,104.392,634832035.0
2005-12-13 14:45:00,104.395,104.425,104.365,104.38,688872535.0
2005-12-13 14:50:00,104.38,104.415,104.35,104.415,261472032.0
2005-12-13 14:55:00,104.415,104.435,104.39,104.41,438995963.0
2005-12-13 15:00:00,104.41,104.415,104.372,104.39,516011479.0
2005-12-13 15:05:00,104.4,104.425,104.372,104.415,735386639.0
2005-12-13 15:10:00,104.413,104.418,104.36,104.392,408027762.0
2005-12-13 15:15:00,104.405,104.405,104.355,104.39,294088382.0
2005-12-13 15:20:00,104.375,104.49,104.375,104.425,1133700622.0
2005-12-13 15:25:00,104.43,104.49,104.383,104.41,294966657.0
2005-12-13 15:30:00,104.392,104.42,104.33,104.33,383508669.0
2005-12-13 15:35:00,104.323,104.365,104.305,104.355,554495523.0
2005-12-13 15:40:00,104.36,104.425,104.315,104.39,495011670.0
2005-12-13 15:45:00,104.395,104.402,104.315,104.347,459162282.0
2005-12-13 15:50:00,104.355,104.365,104.268,104.313,297909480.0
2005-12-13 15:55:00,104.32,104.355,104.278,104.355,428567872.0
2005-12-13 16:00:00,104.35,104.383,104.318,104.365,588420412.0
2005-12-13 16:05:00,104.36,104.378,104.31,104.312,384105062.0
2005-12-13 16:10:00,104.312,104.372,104.312,104.335,454641948.0
2005-12-13 16:15:00,104.345,104.385,104.325,104.335,378450368.0
2005-12-13 16:20:00,104.38,104.39,104.32,104.332,383810554.0
2005-12-13 16:25:00,104.34,104.356,104.31,104.35,740338448.0
2005-12-13 16:30:00,104.355,104.355,104.303,104.32,416268054.0
2005-12-13 16:35:00,104.32,104.377,104.305,104.308,321523092.0
2005-12-13 16:40:00,104.32,104.355,104.292,104.32,461706240.0
2005-12-13 16:45:00,104.315,104.349,104.283,104.327,536119247.0
2005-12-13 16:50:00,104.335,104.345,104.282,104.31,456359993.0
2005-12-13 16:55:00,104.32,104.328,104.255,104.285,911941266.0
2005-12-13 17:00:00,104.28,104.293,104.219,104.25,786757673.0
2005-12-13 17:05:00,104.255,104.27,104.214,104.27,537455331.0
2005-12-13 17:10:00,104.255,104.267,104.23,104.265,658986737.0
2005-12-13 17:15:00,104.262,104.275,104.187,104.213,316771983.0
2005-12-13 17:20:00,104.22,104.325,104.2,104.298,811092654.0
2005-12-13 17:25:00,104.3,104.311,104.213,104.225,213395520.0
2005-12-13 17:30:00,104.225,104.275,104.195,104.195,134072356.0
2005-12-13 17:35:00,104.235,104.275,104.225,104.26,601780155.0
2005-12-13 17:40:00,104.268,104.295,104.255,104.287,600437589.0
2005-12-13 17:45:00,104.29,104.293,104.255,104.27,421322176.0
2005-12-13 17:50:00,104.28,104.317,104.255,104.315,454218908.0
2005-12-13 17:55:00,104.31,104.31,104.225,104.225,222007512.0
2005-12-13 18:00:00,104.24,104.305,104.24,104.285,916377241.0
2005-12-13 18:05:00,104.28,104.285,104.255,104.285,361375841.0
2005-12-13 18:10:00,104.28,104.295,104.218,104.263,460685173.0
2005-12-13 18:15:00,104.265,104.275,104.225,104.25,365198955.0
2005-12-13 18:20:00,104.243,104.275,104.235,104.27,349494787.0
2005-12-13 18:25:00,104.265,104.296,104.245,104.285,280373759.0
2005-12-13 18:30:00,104.28,104.333,104.28,104.31,465250560.0
2005-12-13 18:35:00,104.305,104.315,104.258,104.28,523132514.0
2005-12-13 18:40:00,104.272,104.291,104.235,104.28,467352022.0
2005-12-13 18:45:00,104.285,104.285,104.225,104.247,624605784.0
2005-12-13 18:50:00,104.245,104.258,104.22,104.22,200614396.0
2005-12-13 18:55:00,104.21,104.253,104.208,104.242,318011189.0
2005-12-13 19:00:00,104.242,104.25,104.19,104.21,402250940.0
2005-12-13 19:05:00,104.207,104.235,104.173,104.235,641143133.0
2005-12-13 19:10:00,104.24,104.265,104.189,104.245,521860210.0
2005-12-13 19:15:00,104.265,104.265,104.213,104.25,769808723.0
2005-12-13 19:20:00,104.243,104.279,104.21,104.217,416133752.0
2005-12-13 19:25:00,104.21,104.26,104.21,104.235,327187071.0
2005-12-13 19:30:00,104.222,104.261,104.196,104.233,899740950.0
2005-12-13 19:35:00,104.232,104.297,104.232,104.25,282642740.0
2005-12-13 19:40:00,104.243,104.254,104.215,104.235,266144795.0
2005-12-13 19:45:00,104.245,104.25,104.225,104.248,364031368.0
2005-12-13 19:50:00,104.245,104.26,104.23,104.25,594330878.0
2005-12-13 19:55:00,104.252,104.296,104.213,104.213,1009005778.0
2005-12-13 20:00:00,104.22,104.247,104.217,104.235,327392603.0
2005-12-13 20:05:00,104.23,104.244,104.22,104.24,470967112.0
2005-12-13 20:10:00,104.24,104.26,104.222,104.243,274072180.0
2005-12-13 20:15:00,104.243,104.285,104.215,104.25,175483814.0
2005-12-13 20:20:00,104.24,104.26,104.211,104.225,170729133.0
2005-12-13 20:25:00,104.22,104.265,104.21,104.23,643495908.0
2005-12-13 20:30:00,104.225,104.245,104.207,104.23,344178379.0
2005-12-13 20:35:00,104.235,104.245,104.195,104.227,767855961.0
2005-12-13 20:40:00,104.23,104.235,104.212,104.223,390652547.0
2005-12-13 20:45:00,104.223,104.239,104.173,104.225,437912819.0
2005-12-13 20:50:00,104.21,104.235,104.21,104.225,457242099.0
2005-12-13 20:55:00,104.22,104.242,104.21,104.215,186703999.0
2005-12-13 21:00:00,104.21,104.235,104.21,104.225,381786635.0
2005-12-13 21:05:00,104.21,104.235,104.185,104.235,300715165.0
2005-12-13 21:10:00,104.223,104.315,104.125,104.26,419348475.0
2005-12-13 21:15:00,104.275,104.297,104.145,104.165,395777794.0
2005-12-13 21:20:00,104.165,104.165,103.99,104.103,289099111.0
2005-12-13 21:25:00,104.1,104.16,103.985,104.1,239605142.0
2005-12-13 21:30:00,104.09,104.235,104.09,104.205,317638784.0
2005-12-13 21:35:00,104.2,104.225,104.12,104.21,436690802.0
2005-12-13 21:40:00,104.203,104.23,104.087,104.15,247805633.0
2005-12-13 21:45:00,104.15,104.21,104.108,104.175,317539501.0
2005-12-13 21:50:00,104.18,104.32,104.14,104.275,503602332.0
2005-12-13 21:55:00,104.27,104.303,104.233,104.255,699147046.0
2005-12-13 22:00:00,104.265,104.267,104.21,104.26,259479162.0
2005-12-13 22:05:00,104.26,104.27,104.19,104.205,674224723.0
2005-12-13 22:10:00,104.215,104.22,104.135,104.22,303897501.0
2005-12-13 22:15:00,104.21,104.24,104.195,104.205,605401815.0
2005-12-13 22:20:00,104.213,104.228,104.18,104.205,234492044.0
2005-12-13 22:25:00,104.202,104.265,104.183,104.245,281499635.0
2005-12-13 22:30:00,104.248,104.248,104.155,104.195,397399973.0
2005-12-13 22:35:00,104.185,104.286,104.185,104.205,462180239.0
2005-12-13 22:40:00,104.245,104.28,104.225,104.27,416919881.0
2005-12-13 22:45:00,104.265,104.295,104.245,104.25,827646199.0
2005-12-13 22:50:00,104.255,104.285,104.245,104.26,409259194.0
2005-12-13 22:55:00,104.26,104.26,104.21,104.24,178157319.0
2005-12-13 23:00:00,104.235,104.296,104.235,104.272,354218397.0
2005-12-13 23:05:00,104.277,104.285,104.24,104.245,1192705599.0
2005-12-13 23:10:00,104.247,104.247,104.21,104.215,236375951.0
2005-12-13 23:15:00,104.215,104.23,104.175,104.22,306437951.0
2005-12-13 23:20:00,104.213,104.305,104.205,104.3,819989439.0
2005-12-13 23:25:00,104.31,104.31,104.233,104.263,212427729.0
2005-12-13 23:30:00,104.27,104.28,104.24,104.24,755698044.0
2005-12-13 23:35:00,104.235,104.275,104.235,104.265,589219705.0
2005-12-13 23:40:00,104.27,104.275,104.245,104.275,326903514.0
2005-12-13 23:45:00,104.262,104.28,104.215,104.235,662458432.0
2005-12-13 23:50:00,104.238,104.249,104.22,104.242,295818644.0
2005-12-13 23:55:00,104.255,104.29,104.235,104.245,322396632.0
2005-12-14 00:00:00,104.24,104.25,104.24,104.242,25042036.0
2005-12-14 00:25:00,104.245,104.265,104.225,104.225,30528887.0
2005-12-14 00:30:00,104.22,104.26,104.22,104.26,614803242.0
2005-12-14 00:35:00,104.255,104.305,104.215,104.285,439678186.0
2005-12-14 00:40:00,104.28,104.33,104.265,104.32,333430407.0
2005-12-14 00:45:00,104.307,104.345,104.303,104.32,278130512.0
2005-12-14 00:50:00,104.32,104.335,104.285,104.325,584180047.0
2005-12-14 00:55:00,104.322,104.34,104.317,104.325,418612957.0
2005-12-14 01:00:00,104.325,104.345,104.31,104.34,364022779.0
2005-12-14 01:05:00,104.335,104.335,104.29,104.303,361653821.0
2005-12-14 01:10:00,104.31,104.315,104.265,104.275,305278442.0
2005-12-14 01:15:00,104.28,104.3,104.268,104.27,548529857.0
2005-12-14 01:20:00,104.283,104.305,104.26,104.305,398569548.0
2005-12-14 01:25:00,104.3,104.345,104.299,104.34,1142362861.0
2005-12-14 01:30:00,104.335,104.354,104.295,104.34,164886290.0
2005-12-14 01:35:00,104.345,104.383,104.325,104.383,414682780.0
2005-12-14 01:40:00,104.385,104.385,104.31,104.335,552375897.0
2005-12-14 01:45:00,104.313,104.33,104.24,104.298,372777242.0
2005-12-14 01:50:00,104.3,104.49,104.3,104.455,344007066.0
2005-12-14 01:55:00,104.45,104.48,104.325,104.425,320246285.0
2005-12-14 02:00:00,104.425,104.425,104.325,104.36,317242468.0
2005-12-14 02:05:00,104.365,104.404,104.34,104.38,340966880.0
2005-12-14 02:10:00,104.388,104.427,104.323,104.323,356046366.0
2005-12-14 02:15:00,104.335,104.37,104.333,104.345,516659877.0
2005-12-14 02:20:00,104.343,104.359,104.22,104.225,386907463.0
2005-12-14 02:25:00,104.22,104.245,104.102,104.155,159960922.0
2005-12-14 02:30:00,104.16,104.178,104.135,104.15,1111391173.0
2005-12-14 02:35:00,104.155,104.155,104.06,104.133,387985424.0
2005-12-14 02:40:00,104.12,104.16,104.115,104.15,546139535.0
2005-12-14 02:45:00,104.145,104.175,104.122,104.17,292869171.0
2005-12-14 02:50:00,104.163,104.195,104.145,104.145,359469544.0
2005-12-14 02:55:00,104.15,104.17,104.125,104.135,357376095.0
2005-12-14 03:00:00,104.135,104.135,104.045,104.052,407437160.0
2005-12-14 03:05:00,104.055,104.063,103.905,103.91,595070393.0
2005-12-14 03:10:00,103.92,103.987,103.863,103.987,289072759.0
2005-12-14 03:15:00,104.0,104.0,103.87,103.89,306927145.0
2005-12-14 03:20:00,103.895,103.905,103.842,103.865,431619782.0
2005-12-14 03:25:00,103.87,103.87,103.745,103.8,610996974.0
2005-12-14 03:30:00,103.805,104.015,103.795,103.975,259486138.0
2005-12-14 03:35:00,103.97,103.98,103.892,103.912,365340882.0
2005-12-14 03:40:00,103.915,103.935,103.83,103.83,448653966.0
2005-12-14 03:45:00,103.823,103.855,103.745,103.768,443130466.0
2005-12-14 03:50:00,103.77,103.825,103.75,103.792,251635992.0
2005-12-14 03:55:00,103.803,103.835,103.765,103.82,276836057.0
2005-12-14 04:00:00,103.825,103.865,103.802,103.835,277689296.0
2005-12-14 04:05:00,103.822,103.844,103.778,103.788,293144627.0
2005-12-14 04:10:00,103.785,103.807,103.69,103.712,642806627.0
2005-12-14 04:15:00,103.725,103.725,103.315,103.4,345302907.0
2005-12-14 04:20:00,103.395,103.595,103.395,103.595,615436743.0
2005-12-14 04:25:00,103.6,103.643,103.543,103.62,741391833.0
2005-12-14 04:30:00,103.613,103.64,103.583,103.63,194449914.0
2005-12-14 04:35:00,103.62,103.675,103.583,103.613,815597733.0
2005-12-14 04:40:00,103.62,103.62,103.49,103.515,318012732.0
2005-12-14 04:45:00,103.515,103.705,103.465,103.617,246149380.0
2005-12-14 04:50:00,103.615,103.645,103.53,103.547,1229337524.0
2005-12-14 04:55:00,103.542,103.62,103.53,103.615,332208813.0
2005-12-14 05:00:00,103.62,103.685,103.62,103.68,161319929.0
2005-12-14 05:05:00,103.68,103.735,103.675,103.695,381794829.0
2005-12-14 05:10:00,103.69,103.725,103.655,103.705,708180983.0
2005-12-14 05:15:00,103.71,103.722,103.655,103.715,404035281.0
2005-12-14 05:20:00,103.675,103.763,103.675,103.745,444428297.0
2005-12-14 05:25:00,103.755,103.76,103.686,103.738,385031818.0
2005-12-14 05:30:00,103.735,103.735,103.602,103.602,258252869.0
2005-12-14 05:35:00,103.605,103.695,103.605,103.693,236708497.0
2005-12-14 05:40:00,103.685,103.699,103.65,103.67,610282320.0
2005-12-14 05:45:00,103.68,103.775,103.675,103.775,320120467.0
2005-12-14 05:50:00,103.765,103.79,103.707,103.79,686481565.0
2005-12-14 05:55:00,103.79,103.802,103.725,103.725,254477448.0
2005-12-14 06:00:00,103.705,103.72,103.67,103.67,699638028.0
2005-12-14 06:05:00,103.675,103.693,103.654,103.68,522132373.0
2005-12-14 06:10:00,103.675,103.71,103.651,103.7,207884669.0
2005-12-14 06:15:00,103.7,103.755,103.688,103.74,228260541.0
2005-12-14 06:20:00,103.75,103.78,103.745,103.76,423887357.0
2005-12-14 06:25:00,103.765,103.775,103.74,103.75,269618345.0
2005-12-14 06:30:00,103.75,103.765,103.739,103.745,160040878.0
2005-12-14 06:35:00,103.75,103.766,103.75,103.755,200169893.0
2005-12-14 06:40:00,103.755,103.769,103.722,103.725,408398936.0
2005-12-14 06:45:00,103.71,103.736,103.67,103.713,393348961.0
2005-12-14 06:50:00,103.725,103.725,103.69,103.69,305805981.0
2005-12-14 06:55:00,103.705,103.705,103.685,103.69,369384159.0
2005-12-14 07:00:00,103.695,103.705,103.645,103.67,177840103.0
2005-12-14 07:05:00,103.675,103.745,103.675,103.72,489512534.0
2005-12-14 07:10:00,103.735,103.735,103.644,103.683,448245501.0
2005-12-14 07:15:00,103.683,103.708,103.652,103.66,392022599.0
2005-12-14 07:20:00,103.657,103.696,103.625,103.665,749993672.0
2005-12-14 07:25:00,103.66,103.686,103.592,103.615,360843467.0
2005-12-14 07:30:00,103.62,103.625,103.53,103.53,623562063.0
2005-12-14 07:35:00,103.535,103.575,103.521,103.54,179727279.0
2005-12-14 07:40:00,103.55,103.565,103.475,103.503,169208357.0
2005-12-14 07:45:00,103.503,103.56,103.493,103.56,273460400.0
2005-12-14 07:50:00,103.56,103.57,103.545,103.56,451956538.0
2005-12-14 07:55:00,103.565,103.653,103.537,103.62,345540476.0
2005-12-14 08:00:00,103.613,103.625,103.535,103.542,1022080657.0
2005-12-14 08:05:00,103.54,103.541,103.5,103.525,605256998.0
2005-12-14 08:10:00,103.528,103.545,103.52,103.525,374278669.0
2005-12-14 08:15:00,103.52,103.544,103.495,103.513,263351179.0
2005-12-14 08:20:00,103.52,103.54,103.512,103.532,275594964.0
2005-12-14 08:25:00,103.533,103.612,103.523,103.612,910087557.0
2005-12-14 08:30:00,103.625,103.665,103.605,103.63,324345093.0
2005-12-14 08:35:00,103.637,103.65,103.583,103.583,418784570.0
2005-12-14 08:40:00,103.59,103.598,103.535,103.545,734315326.0
2005-12-14 08:45:00,103.525,103.56,103.498,103.53,511969048.0
2005-12-14 08:50:00,103.525,103.525,103.48,103.487,606093901.0
2005-12-14 08:55:00,103.49,103.565,103.49,103.552,424355863.0
2005-12-14 09:00:00,103.552,103.6,103.49,103.49,328105965.0
2005-12-14 09:05:00,103.5,103.54,103.465,103.535,203595130.0
2005-12-14 09:10:00,103.537,103.58,103.525,103.565,601745192.0
2005-12-14 09:15:00,103.56,103.62,103.545,103.552,454559961.0
2005-12-14 09:20:00,103.56,103.595,103.56,103.575,505681762.0
2005-12-14 09:25:00,103.58,103.627,103.56,103.61,443370862.0
2005-12-14 09:30:00,103.615,103.615,103.52,103.525,280521333.0
2005-12-14 09:35:00,103.53,103.595,103.515,103.563,324081496.0
2005-12-14 09:40:00,103.57,103.57,103.475,103.525,356290434.0
2005-12-14 09:45:00,103.523,103.525,103.463,103.51,454615897.0
2005-12-14 09:50:00,103.515,103.57,103.491,103.53,351538010.0
2005-12-14 09:55:00,103.535,103.563,103.495,103.55,867289376.0
2005-12-14 10:00:00,103.535,103.585,103.465,103.58,225610235.0
2005-12-14 10:05:00,103.585,103.585,103.495,103.56,465143320.0
2005-12-14 10:10:00,103.55,103.575,103.51,103.56,405354914.0
2005-12-14 10:15:00,103.567,103.567,103.525,103.558,608692144.0
2005-12-14 10:20:00,103.55,103.588,103.515,103.535,597148540.0
2005-12-14 10:25:00,103.495,103.541,103.467,103.485,133492012.0
2005-12-14 10:30:00,103.485,103.49,103.371,103.44,203741184.0
2005-12-14 10:35:00,103.448,103.467,103.26,103.32,787948409.0
2005-12-14 10:40:00,103.323,103.405,103.311,103.312,276854257.0
2005-12-14 10:45:00,103.315,103.35,103.267,103.305,670219117.0
2005-12-14 10:50:00,103.32,103.33,103.235,103.235,536675784.0
2005-12-14 10:55:00,103.23,103.25,103.15,103.15,775278482.0
2005-12-14 11:00:00,103.155,103.24,103.155,103.18,907724901.0
2005-12-14 11:05:00,103.17,103.243,103.17,103.235,428818696.0
2005-12-14 11:10:00,103.227,103.395,103.227,103.355,549469521.0
2005-12-14 11:15:00,103.36,103.433,103.32,103.32,462875458.0
2005-12-14 11:20:00,103.308,103.361,103.292,103.36,336141540.0
2005-12-14 11:25:00,103.36,103.46,103.333,103.455,422869440.0
2005-12-14 11:30:00,103.45,103.46,103.403,103.452,238277973.0
2005-12-14 11:35:00,103.452,103.47,103.42,103.47,366457205.0
2005-12-14 11:40:00,103.425,103.48,103.409,103.435,396014836.0
2005-12-14 11:45:00,103.425,103.474,103.412,103.412,443620362.0
2005-12-14 11:50:00,103.412,103.53,103.38,103.52,386675023.0
2005-12-14 11:55:00,103.525,103.53,103.392,103.45,629009114.0
2005-12-14 12:00:00,103.455,103.505,103.442,103.47,399536613.0
2005-12-14 12:05:00,103.463,103.485,103.422,103.455,241414651.0
2005-12-14 12:10:00,103.447,103.458,103.377,103.425,431485859.0
2005-12-14 12:15:00,103.42,103.465,103.395,103.44,470899548.0
2005-12-14 12:20:00,103.435,103.453,103.408,103.433,533643398.0
2005-12-14 12:25:00,103.44,103.467,103.425,103.462,298677217.0
2005-12-14 12:30:00,103.47,103.505,103.455,103.48,312353856.0
2005-12-14 12:35:00,103.475,103.485,103.365,103.395,1099175325.0
2005-12-14 12:40:00,103.41,103.475,103.41,103.465,299091009.0
2005-12-14 12:45:00,103.452,103.535,103.45,103.513,417714025.0
2005-12-14 12:50:00,103.515,103.542,103.493,103.52,714062539.0
2005-12-14 12:55:00,103.51,103.59,103.475,103.59,536082533.0
2005-12-14 13:00:00,103.59,103.601,103.48,103.575,340686933.0
2005-12-14 13:05:00,103.575,103.6,103.54,103.55,259410385.0
2005-12-14 13:10:00,103.55,103.57,103.53,103.535,667476547.0
2005-12-14 13:15:00,103.532,103.56,103.51,103.56,636738247.0
2005-12-14 13:20:00,103.555,103.637,103.542,103.565,580771847.0
2005-12-14 13:25:00,103.57,103.585,103.55,103.585,402958519.0
2005-12-14 13:30:00,103.567,103.583,103.515,103.515,538476228.0
2005-12-14 13:35:00,103.51,103.553,103.472,103.505,448086452.0
2005-12-14 13:40:00,103.51,103.51,103.41,103.42,377252082.0
2005-12-14 13:45:00,103.41,103.41,103.33,103.37,437151241.0
2005-12-14 13:50:00,103.375,103.437,103.375,103.435,483977474.0
2005-12-14 13:55:00,103.395,103.495,103.395,103.495,403833329.0
2005-12-14 14:00:00,103.485,103.502,103.437,103.48,356840671.0
2005-12-14 14:05:00,103.485,103.495,103.46,103.46,334134919.0
2005-12-14 14:10:00,103.46,103.485,103.435,103.465,310580429.0
2005-12-14 14:15:00,103.465,103.495,103.407,103.495,261559615.0
2005-12-14 14:20:00,103.49,103.56,103.49,103.525,1093553593.0
2005-12-14 14:25:00,103.523,103.536,103.483,103.495,730115190.0
2005-12-14 14:30:00,103.485,103.515,103.455,103.515,563348522.0
2005-12-14 14:35:00,103.525,103.533,103.485,103.493,672256513.0
2005-12-14 14:40:00,103.49,103.515,103.465,103.515,302137035.0
2005-12-14 14:45:00,103.5,103.515,103.408,103.508,1131339870.0
2005-12-14 14:50:00,103.51,103.51,103.43,103.43,499699570.0
2005-12-14 14:55:00,103.433,103.448,103.34,103.34,638939386.0
2005-12-14 15:00:00,103.34,103.341,103.285,103.313,160395502.0
2005-12-14 15:05:00,103.32,103.339,103.28,103.317,159629592.0
2005-12-14 15:10:00,103.313,103.343,103.255,103.255,544316061.0
2005-12-14 15:15:00,103.255,103.27,103.073,103.107,409731575.0
2005-12-14 15:20:00,103.115,103.165,103.092,103.145,606570426.0
2005-12-14 15:25:00,103.13,103.275,103.1,103.222,443497152.0
2005-12-14 15:30:00,103.23,103.295,102.987,103.165,310548486.0
2005-12-14 15:35:00,103.155,103.155,102.82,102.857,346076479.0
2005-12-14 15:40:00,102.852,103.0,102.835,102.885,374845089.0
2005-12-14 15:45:00,102.885,102.945,102.855,102.925,576286390.0
2005-12-14 15:50:00,102.93,102.938,102.785,102.785,774527671.0
2005-12-14 15:55:00,102.77,102.8,102.7,102.75,873723045.0
2005-12-14 16:00:00,102.742,102.777,102.67,102.69,411137550.0
2005-12-14 16:05:00,102.69,102.695,102.535,102.535,203449321.0
2005-12-14 16:10:00,102.535,102.625,102.533,102.613,264891695.0
2005-12-14 16:15:00,102.62,102.643,102.503,102.595,256908413.0
2005-12-14 16:20:00,102.565,102.59,102.48,102.48,525932095.0
2005-12-14 16:25:00,102.485,102.54,102.42,102.46,344319546.0
2005-12-14 16:30:00,102.475,102.479,102.425,102.47,540841693.0
2005-12-14 16:35:00,102.465,102.5,102.385,102.485,905435979.0
2005-12-14 16:40:00,102.49,102.535,102.475,102.49,530250308.0
2005-12-14 16:45:00,102.49,102.583,102.482,102.55,317416811.0
2005-12-14 16:50:00,102.545,102.545,102.46,102.51,730201831.0
2005-12-14 16:55:00,102.513,102.513,102.3,102.3,492901206.0
2005-12-14 17:00:00,102.3,102.323,102.17,102.2,489270301.0
2005-12-14 17:05:00,102.193,102.265,102.16,102.235,254845200.0
2005-12-14 17:10:00,102.245,102.27,102.175,102.19,1446229811.0
2005-12-14 17:15:00,102.2,102.23,102.123,102.18,1265892121.0
2005-12-14 17:20:00,102.173,102.2,102.065,102.075,456291077.0
2005-12-14 17:25:00,102.08,102.08,101.955,101.995,220191369.0
2005-12-14 17:30:00,101.99,102.005,101.823,101.85,801940985.0
2005-12-14 17:35:00,101.845,101.914,101.755,101.803,505710620.0
2005-12-14 17:40:00,101.81,101.815,101.725,101.76,399606478.0
2005-12-14 17:45:00,101.77,101.8,101.72,101.74,609968229.0
2005-12-14 17:50:00,101.733,101.79,101.72,101.78,438051527.0
2005-12-14 17:55:00,101.77,101.775,101.635,101.645,745808105.0
2005-12-14 18:00:00,101.643,101.7,101.62,101.66,600894729.0
2005-12-14 18:05:00,101.66,101.662,101.555,101.575,931491014.0
2005-12-14 18:10:00,101.575,101.645,101.575,101.6,520679276.0
2005-12-14 18:15:00,101.605,101.715,101.605,101.66,423109297.0
2005-12-14 18:20:00,101.66,101.663,101.413,101.48,503979514.0
2005-12-14 18:25:00,101.473,101.565,101.447,101.47,341824418.0
2005-12-14 18:30:00,101.465,101.582,101.465,101.505,903879060.0
2005-12-14 18:35:00,101.5,101.505,101.32,101.355,955129262.0
2005-12-14 18:40:00,101.365,101.445,101.365,101.403,823712211.0
2005-12-14 18:45:00,101.395,101.435,101.215,101.215,375923154.0
2005-12-14 18:50:00,101.215,101.373,101.215,101.36,230350398.0
2005-12-14 18:55:00,101.35,101.405,101.298,101.32,400515054.0
2005-12-14 19:00:00,101.32,101.32,101.215,101.31,381544978.0
2005-12-14 19:05:00,101.3,101.402,101.29,101.395,433712601.0
2005-12-14 19:10:00,101.4,101.4,101.3,101.335,614520623.0
2005-12-14 19:15:00,101.345,101.445,101.332,101.445,477298634.0
2005-12-14 19:20:00,101.442,101.57,101.42,101.57,455899638.0
2005-12-14 19:25:00,101.56,101.71,101.56,101.695,638467149.0
2005-12-14 19:30:00,101.693,101.745,101.675,101.745,331366653.0
2005-12-14 19:35:00,101.74,101.755,101.575,101.575,676297117.0
2005-12-14 19:40:00,101.595,101.602,101.46,101.475,572575948.0
2005-12-14 19:45:00,101.478,101.55,101.45,101.535,439553828.0
2005-12-14 19:50:00,101.545,101.6,101.52,101.6,353504332.0
2005-12-14 19:55:00,101.6,101.65,101.575,101.615,422944497.0
2005-12-14 20:00:00,101.61,101.675,101.61,101.632,217503003.0
2005-12-14 20:05:00,101.645,101.7,101.622,101.645,526709845.0
2005-12-14 20:10:00,101.65,101.765,101.65,101.725,786857578.0
2005-12-14 20:15:00,101.73,101.775,101.705,101.74,386136384.0
2005-12-14 20:20:00,101.728,101.738,101.605,101.65,507861427.0
2005-12-14 20:25:00,101.643,101.645,101.605,101.645,372358228.0
2005-12-14 20:30:00,101.655,101.695,101.633,101.66,959584953.0
2005-12-14 20:35:00,101.67,101.72,101.642,101.657,409916712.0
2005-12-14 20:40:00,101.615,101.662,101.563,101.583,698130633.0
2005-12-14 20:45:00,101.59,101.6,101.56,101.575,319239050.0
2005-12-14 20:50:00,101.57,101.6,101.555,101.56,344292029.0
2005-12-14 20:55:00,101.57,101.574,101.52,101.52,210558383.0
2005-12-14 21:00:00,101.525,101.575,101.493,101.498,366791616.0
2005-12-14 21:05:00,101.49,101.51,101.47,101.497,591188536.0
2005-12-14 21:10:00,101.493,101.615,101.493,101.58,440357714.0
2005-12-14 21:15:00,101.58,101.605,101.54,101.545,534942389.0
2005-12-14 21:20:00,101.547,101.638,101.51,101.61,405163654.0
2005-12-14 21:25:00,101.603,101.625,101.525,101.625,887693522.0
2005-12-14 21:30:00,101.625,101.71,101.625,101.71,385236733.0
2005-12-14 21:35:00,101.71,101.8,101.668,101.753,652673424.0
2005-12-14 21:40:00,101.74,101.805,101.689,101.795,518341447.0
2005-12-14 21:45:00,101.8,101.88,101.767,101.835,514328294.0
2005-12-14 21:50:00,101.825,101.87,101.815,101.862,548762250.0
2005-12-14 21:55:00,101.857,101.945,101.857,101.875,276327749.0
2005-12-14 22:00:00,101.865,101.865,101.792,101.825,824854298.0
2005-12-14 22:05:00,101.823,101.84,101.805,101.84,325002987.0
2005-12-14 22:10:00,101.83,101.9,101.83,101.9,783708864.0
2005-12-14 22:15:00,101.89,101.97,101.868,101.915,186725065.0
2005-12-14 22:20:00,101.913,101.96,101.905,101.94,533856132.0
2005-12-14 22:25:00,101.95,101.976,101.935,101.96,336263763.0
2005-12-14 22:30:00,101.965,101.973,101.92,101.945,1015834708.0
2005-12-14 22:35:00,101.94,101.95,101.902,101.915,323418387.0
2005-12-14 22:40:00,101.91,101.91,101.855,101.86,438132740.0
2005-12-14 22:45:00,101.87,101.893,101.835,101.86,497428951.0
2005-12-14 22:50:00,101.85,101.885,101.833,101.862,349081099.0
2005-12-14 22:55:00,101.86,101.885,101.855,101.86,173507926.0
2005-12-14 23:00:00,101.863,101.875,101.805,101.855,185122788.0
2005-12-14 23:05:00,101.853,101.853,101.76,101.785,822915954.0
2005-12-14 23:10:00,101.78,101.785,101.74,101.773,391769695.0
2005-12-14 23:15:00,101.778,101.8,101.74,101.755,318209286.0
2005-12-14 23:20:00,101.755,101.772,101.705,101.742,416430276.0
2005-12-14 23:25:00,101.75,101.765,101.715,101.752,359249959.0
2005-12-14 23:30:00,101.765,101.771,101.74,101.765,285879947.0
2005-12-14 23:35:00,101.763,101.81,101.735,101.81,349304312.0
2005-12-14 23:40:00,101.815,101.835,101.785,101.817,286492661.0
2005-12-14 23:45:00,101.82,101.842,101.81,101.835,334259773.0
2005-12-14 23:50:00,101.823,101.885,101.823,101.87,491780825.0
2005-12-14 23:55:00,101.865,101.885,101.845,101.872,781170610.0
2005-12-15 00:00:00,101.885,101.885,101.865,101.873,60798069.0
2005-12-15 00:35:00,101.87,101.885,101.86,101.885,311678306.0
2005-12-15 00:40:00,101.87,101.95,101.87,101.95,583287980.0
2005-12-15 00:45:00,101.945,101.945,101.895,101.92,352141286.0
2005-12-15 00:50:00,101.913,101.955,101.913,101.955,354347016.0
2005-12-15 00:55:00,101.96,102.015,101.945,102.015,389788756.0
2005-12-15 01:00:00,102.015,102.085,102.015,102.062,438591654.0
2005-12-15 01:05:00,102.062,102.1,102.045,102.09,536985563.0
2005-12-15 01:10:00,102.1,102.13,102.062,102.077,382273258.0
2005-12-15 01:15:00,102.09,102.105,102.08,102.09,311535667.0
2005-12-15 01:20:00,102.095,102.135,102.085,102.125,482289758.0
2005-12-15 01:25:00,102.13,102.137,102.1,102.1,653424821.0
2005-12-15 01:30:00,102.102,102.15,102.095,102.15,443146071.0
2005-12-15 01:35:00,102.135,102.204,102.135,102.202,485461949.0
2005-12-15 01:40:00,102.197,102.219,102.173,102.2,944006244.0
2005-12-15 01:45:00,102.187,102.213,101.95,102.005,905670897.0
2005-12-15 01:50:00,102.005,102.075,102.005,102.055,758602633.0
2005-12-15 01:55:00,102.04,102.073,102.017,102.07,1094675273.0
2005-12-15 02:00:00,102.07,102.085,101.948,101.98,1039578630.0
2005-12-15 02:05:00,101.995,102.005,101.922,101.995,779400016.0
2005-12-15 02:10:00,101.995,102.011,101.847,101.847,924657030.0
2005-12-15 02:15:00,101.86,101.885,101.803,101.847,970390191.0
2005-12-15 02:20:00,101.852,101.893,101.845,101.875,494312209.0
2005-12-15 02:25:00,101.89,101.939,101.873,101.932,448803294.0
2005-12-15 02:30:00,101.93,102.045,101.93,102.02,693164350.0
2005-12-15 02:35:00,102.015,102.075,102.001,102.055,486299332.0
2005-12-15 02:40:00,102.05,102.2,102.05,102.2,321399294.0
2005-12-15 02:45:00,102.187,102.205,102.14,102.14,389445951.0
2005-12-15 02:50:00,102.13,102.17,102.105,102.162,539701118.0
2005-12-15 02:55:00,102.162,102.162,102.032,102.055,459971998.0
2005-12-15 03:00:00,102.055,102.055,101.91,101.98,366691617.0
2005-12-15 03:05:00,101.975,102.023,101.97,101.993,349798416.0
2005-12-15 03:10:00,102.0,102.01,101.883,101.885,322569388.0
2005-12-15 03:15:00,101.89,101.893,101.703,101.73,563097943.0
2005-12-15 03:20:00,101.745,101.79,101.735,101.775,367759326.0
2005-12-15 03:25:00,101.77,101.805,101.765,101.798,847534628.0
2005-12-15 03:30:00,101.785,101.84,101.754,101.83,249695050.0
2005-12-15 03:35:00,101.835,101.87,101.8,101.803,346027930.0
2005-12-15 03:40:00,101.805,101.84,101.775,101.82,535484479.0
2005-12-15 03:45:00,101.813,101.895,101.775,101.888,325164361.0
2005-12-15 03:50:00,101.89,101.904,101.815,101.815,247468032.0
2005-12-15 03:55:00,101.82,101.835,101.755,101.835,323990487.0
2005-12-15 04:00:00,101.822,101.855,101.803,101.855,738559254.0
2005-12-15 04:05:00,101.86,101.86,101.812,101.83,462005925.0
2005-12-15 04:10:00,101.835,101.835,101.78,101.78,348182858.0
2005-12-15 04:15:00,101.777,101.805,101.765,101.785,274976545.0
2005-12-15 04:20:00,101.78,101.79,101.735,101.753,347313581.0
2005-12-15 04:25:00,101.755,101.795,101.755,101.795,274388498.0
2005-12-15 04:30:00,101.782,101.787,101.735,101.76,359157156.0
2005-12-15 04:35:00,101.752,101.789,101.705,101.745,398018434.0
2005-12-15 04:40:00,101.745,101.781,101.74,101.758,335703061.0
2005-12-15 04:45:00,101.753,101.765,101.72,101.75,396134547.0
2005-12-15 04:50:00,101.755,101.776,101.73,101.763,849763376.0
2005-12-15 04:55:00,101.765,101.77,101.725,101.743,171616961.0
2005-12-15 05:00:00,101.74,101.781,101.735,101.78,181177163.0
2005-12-15 05:05:00,101.782,101.82,101.779,101.78,346187772.0
2005-12-15 05:10:00,101.79,101.86,101.775,101.85,501056464.0
2005-12-15 05:15:00,101.84,101.923,101.84,101.9,426462859.0
2005-12-15 05:20:00,101.905,101.927,101.88,101.88,320910424.0
2005-12-15 05:25:00,101.885,101.89,101.83,101.855,1080868174.0
2005-12-15 05:30:00,101.85,101.854,101.753,101.78,328127769.0
2005-12-15 05:35:00,101.77,101.795,101.672,101.723,515004303.0
2005-12-15 05:40:00,101.725,101.74,101.682,101.733,171648305.0
2005-12-15 05:45:00,101.74,101.81,101.714,101.81,838512640.0
2005-12-15 05:50:00,101.82,101.82,101.76,101.793,309876931.0
2005-12-15 05:55:00,101.795,101.818,101.763,101.815,794739300.0
2005-12-15 06:00:00,101.825,101.847,101.795,101.847,229385174.0
2005-12-15 06:05:00,101.852,101.888,101.835,101.865,578954553.0
2005-12-15 06:10:00,101.875,101.875,101.785,101.8,519881936.0
2005-12-15 06:15:00,101.795,101.841,101.757,101.77,546168222.0
2005-12-15 06:20:00,101.783,101.805,101.752,101.79,632896883.0
2005-12-15 06:25:00,101.79,101.818,101.775,101.815,381534729.0
2005-12-15 06:30:00,101.815,101.86,101.815,101.823,880689886.0
2005-12-15 06:35:00,101.83,101.835,101.79,101.797,316651516.0
2005-12-15 06:40:00,101.795,101.835,101.785,101.79,552848878.0
2005-12-15 06:45:00,101.79,101.825,101.765,101.803,419617076.0
2005-12-15 06:50:00,101.807,101.83,101.805,101.81,620991382.0
2005-12-15 06:55:00,101.818,101.84,101.8,101.825,362816175.0
2005-12-15 07:00:00,101.82,101.853,101.8,101.83,186761832.0
2005-12-15 07:05:00,101.82,101.832,101.8,101.8,309572141.0
2005-12-15 07:10:00,101.805,101.846,101.795,101.81,314535986.0
2005-12-15 07:15:00,101.803,101.825,101.765,101.765,704738693.0
2005-12-15 07:20:00,101.807,101.84,101.795,101.84,406881886.0
2005-12-15 07:25:00,101.83,101.885,101.825,101.885,929503404.0
2005-12-15 07:30:00,101.875,101.875,101.815,101.863,362305159.0
2005-12-15 07:35:00,101.87,101.92,101.843,101.888,492379561.0
2005-12-15 07:40:00,101.9,101.919,101.85,101.86,297438448.0
2005-12-15 07:45:00,101.855,101.855,101.825,101.83,748231711.0
2005-12-15 07:50:00,101.825,101.834,101.785,101.785,512014200.0
2005-12-15 07:55:00,101.782,101.79,101.74,101.75,213756694.0
2005-12-15 08:00:00,101.755,101.77,101.74,101.75,362305743.0
2005-12-15 08:05:00,101.75,101.78,101.738,101.765,346625971.0
2005-12-15 08:10:00,101.755,101.778,101.745,101.778,436325322.0
2005-12-15 08:15:00,101.775,101.785,101.747,101.775,581725200.0
2005-12-15 08:20:00,101.755,101.783,101.755,101.77,737548490.0
2005-12-15 08:25:00,101.775,101.775,101.725,101.763,352399128.0
2005-12-15 08:30:00,101.765,101.765,101.705,101.73,621990928.0
2005-12-15 08:35:00,101.74,101.74,101.679,101.692,445662787.0
2005-12-15 08:40:00,101.695,101.72,101.68,101.705,503095536.0
2005-12-15 08:45:00,101.695,101.735,101.685,101.7,585501444.0
2005-12-15 08:50:00,101.695,101.739,101.69,101.71,427309532.0
2005-12-15 08:55:00,101.71,101.72,101.66,101.72,370790645.0
2005-12-15 09:00:00,101.72,101.72,101.64,101.64,417964120.0
2005-12-15 09:05:00,101.65,101.65,101.5,101.505,223753480.0
2005-12-15 09:10:00,101.505,101.54,101.465,101.465,380132417.0
2005-12-15 09:15:00,101.473,101.51,101.385,101.435,832639230.0
2005-12-15 09:20:00,101.425,101.44,101.385,101.42,946333448.0
2005-12-15 09:25:00,101.425,101.451,101.395,101.445,935652332.0
2005-12-15 09:30:00,101.45,101.45,101.362,101.423,351136297.0
2005-12-15 09:35:00,101.43,101.46,101.403,101.46,492429782.0
2005-12-15 09:40:00,101.46,101.475,101.385,101.425,430798768.0
2005-12-15 09:45:00,101.42,101.438,101.295,101.295,519783727.0
2005-12-15 09:50:00,101.295,101.295,100.965,100.98,891183105.0
2005-12-15 09:55:00,100.98,100.98,100.77,100.823,588986982.0
2005-12-15 10:00:00,100.825,100.825,100.56,100.7,714671972.0
2005-12-15 10:05:00,100.71,100.85,100.685,100.783,439030064.0
2005-12-15 10:10:00,100.79,100.955,100.715,100.88,632008934.0
2005-12-15 10:15:00,100.87,100.93,100.83,100.9,414963739.0
2005-12-15 10:20:00,100.893,100.893,100.77,100.835,521632178.0
2005-12-15 10:25:00,100.84,100.973,100.84,100.935,748186130.0
2005-12-15 10:30:00,100.935,101.03,100.935,101.03,226078071.0
2005-12-15 10:35:00,101.015,101.068,100.9,100.903,459244065.0
2005-12-15 10:40:00,100.91,100.935,100.812,100.9,1265401694.0
2005-12-15 10:45:00,100.89,100.918,100.78,100.795,1378070110.0
2005-12-15 10:50:00,100.785,100.805,100.653,100.693,240648521.0
2005-12-15 10:55:00,100.7,100.762,100.665,100.71,476082027.0
2005-12-15 11:00:00,100.715,100.72,100.567,100.643,492520781.0
2005-12-15 11:05:00,100.64,100.64,100.465,100.475,745075569.0
2005-12-15 11:10:00,100.48,100.545,100.46,100.48,326613322.0
2005-12-15 11:15:00,100.48,100.55,100.445,100.52,518393379.0
2005-12-15 11:20:00,100.515,100.53,100.435,100.475,979736042.0
2005-12-15 11:25:00,100.48,100.51,100.443,100.505,560397166.0
2005-12-15 11:30:00,100.49,100.54,100.305,100.365,363739209.0
2005-12-15 11:35:00,100.36,100.405,100.23,100.275,512334105.0
2005-12-15 11:40:00,100.285,100.305,100.133,100.22,251185422.0
2005-12-15 11:45:00,100.213,100.323,100.213,100.285,185657864.0
2005-12-15 11:50:00,100.275,100.32,100.21,100.255,192025911.0
2005-12-15 11:55:00,100.295,100.295,100.215,100.272,312979357.0
2005-12-15 12:00:00,100.275,100.363,100.275,100.34,853272730.0
2005-12-15 12:05:00,100.355,100.41,100.34,100.4,657412400.0
2005-12-15 12:10:00,100.395,100.423,100.367,100.395,516417251.0
2005-12-15 12:15:00,100.395,100.435,100.358,100.372,345911329.0
2005-12-15 12:20:00,100.377,100.402,100.325,100.325,348112439.0
2005-12-15 12:25:00,100.335,100.345,100.265,100.3,307079900.0
2005-12-15 12:30:00,100.295,100.385,100.265,100.34,352070943.0
2005-12-15 12:35:00,100.355,100.445,100.335,100.425,582892976.0
2005-12-15 12:40:00,100.417,100.436,100.376,100.415,443267372.0
2005-12-15 12:45:00,100.415,100.44,100.4,100.433,521896019.0
2005-12-15 12:50:00,100.437,100.537,100.422,100.52,170242483.0
2005-12-15 12:55:00,100.513,100.528,100.445,100.46,154103239.0
2005-12-15 13:00:00,100.46,100.503,100.395,100.403,633742513.0
2005-12-15 13:05:00,100.4,100.534,100.4,100.51,482463793.0
2005-12-15 13:10:00,100.508,100.537,100.47,100.47,1173053881.0
2005-12-15 13:15:00,100.485,100.555,100.435,100.54,285430428.0
2005-12-15 13:20:00,100.543,100.56,100.505,100.555,680178785.0
2005-12-15 13:25:00,100.555,100.58,100.515,100.515,552875070.0
2005-12-15 13:30:00,100.525,100.53,100.47,100.503,732011289.0
2005-12-15 13:35:00,100.505,100.694,100.482,100.6,1069816028.0
2005-12-15 13:40:00,100.605,100.605,100.495,100.495,266675653.0
2005-12-15 13:45:00,100.495,100.495,100.335,100.38,310306234.0
2005-12-15 13:50:00,100.38,100.38,100.255,100.255,324140798.0
2005-12-15 13:55:00,100.25,100.267,100.205,100.265,347011683.0
2005-12-15 14:00:00,100.275,100.275,100.175,100.175,385720494.0
2005-12-15 14:05:00,100.215,100.215,100.13,100.185,492694040.0
2005-12-15 14:10:00,100.18,100.24,100.125,100.2,464936504.0
2005-12-15 14:15:00,100.21,100.28,100.15,100.25,375324701.0
2005-12-15 14:20:00,100.245,100.259,100.16,100.2,450253726.0
2005-12-15 14:25:00,100.205,100.29,100.205,100.267,540751984.0
2005-12-15 14:30:00,100.285,100.355,100.265,100.31,427273224.0
2005-12-15 14:35:00,100.305,100.322,100.085,100.085,627483590.0
2005-12-15 14:40:00,100.09,100.197,100.06,100.152,627616991.0
2005-12-15 14:45:00,100.155,100.26,100.143,100.26,725061823.0
2005-12-15 14:50:00,100.26,100.315,100.223,100.285,271678730.0
2005-12-15 14:55:00,100.285,100.289,100.207,100.23,333013364.0
2005-12-15 15:00:00,100.23,100.23,100.112,100.17,502968567.0
2005-12-15 15:05:00,100.18,100.224,100.172,100.205,679372741.0
2005-12-15 15:10:00,100.203,100.235,100.162,100.222,418372061.0
2005-12-15 15:15:00,100.235,100.275,100.225,100.25,314265482.0
2005-12-15 15:20:00,100.235,100.26,100.145,100.175,1072279254.0
2005-12-15 15:25:00,100.18,100.273,100.18,100.2,317946338.0
2005-12-15 15:30:00,100.192,100.305,100.125,100.29,313337753.0
2005-12-15 15:35:00,100.283,100.366,100.275,100.335,546906962.0
2005-12-15 15:40:00,100.34,100.417,100.305,100.38,466259845.0
2005-12-15 15:45:00,100.385,100.413,100.205,100.227,441906825.0
2005-12-15 15:50:00,100.235,100.24,100.175,100.193,242632454.0
2005-12-15 15:55:00,100.2,100.2,100.072,100.145,407738920.0
2005-12-15 16:00:00,100.14,100.263,100.05,100.255,629054092.0
2005-12-15 16:05:00,100.25,100.322,100.2,100.302,378524101.0
2005-12-15 16:10:00,100.302,100.33,100.235,100.255,446857018.0
2005-12-15 16:15:00,100.265,100.27,100.135,100.175,410654608.0
2005-12-15 16:20:00,100.22,100.24,100.09,100.222,352979050.0
2005-12-15 16:25:00,100.222,100.29,100.19,100.21,241894149.0
2005-12-15 16:30:00,100.215,100.283,100.18,100.22,439475748.0
2005-12-15 16:35:00,100.22,100.22,100.13,100.138,357880717.0
2005-12-15 16:40:00,100.15,100.16,100.105,100.11,469031954.0
2005-12-15 16:45:00,100.105,100.23,100.053,100.117,545116377.0
2005-12-15 16:50:00,100.125,100.388,100.125,100.33,432509340.0
2005-12-15 16:55:00,100.345,100.605,100.225,100.275,854625297.0
2005-12-15 17:00:00,100.27,100.333,100.195,100.27,756095901.0
2005-12-15 17:05:00,100.275,100.283,100.18,100.21,552544073.0
2005-12-15 17:10:00,100.195,100.345,100.17,100.305,645910641.0
2005-12-15 17:15:00,100.305,100.403,100.27,100.403,282329683.0
2005-12-15 17:20:00,100.41,100.49,100.375,100.458,730127638.0
2005-12-15 17:25:00,100.46,100.785,100.44,100.785,208722328.0
2005-12-15 17:30:00,100.785,100.837,100.515,100.515,133557728.0
2005-12-15 17:35:00,100.555,100.66,100.555,100.66,589493703.0
2005-12-15 17:40:00,100.668,100.79,100.655,100.767,639423707.0
2005-12-15 17:45:00,100.78,100.78,100.69,100.73,403642160.0
2005-12-15 17:50:00,100.74,100.74,100.613,100.625,450692967.0
2005-12-15 17:55:00,100.62,100.67,100.57,100.645,223840857.0
2005-12-15 18:00:00,100.66,100.715,100.63,100.645,856856883.0
2005-12-15 18:05:00,100.64,100.695,100.583,100.635,354507676.0
2005-12-15 18:10:00,100.63,100.63,100.52,100.563,480684579.0
2005-12-15 18:15:00,100.565,100.625,100.545,100.59,359688786.0
2005-12-15 18:20:00,100.583,100.623,100.57,100.62,327005443.0
2005-12-15 18:25:00,100.615,100.735,100.615,100.725,282795851.0
2005-12-15 18:30:00,100.7,100.708,100.655,100.7,386792626.0
2005-12-15 18:35:00,100.695,100.765,100.695,100.7,525570495.0
2005-12-15 18:40:00,100.692,100.795,100.68,100.73,457927360.0
2005-12-15 18:45:00,100.735,100.767,100.723,100.727,573404735.0
2005-12-15 18:50:00,100.725,100.725,100.645,100.68,206544653.0
2005-12-15 18:55:00,100.67,100.697,100.59,100.592,330997230.0
2005-12-15 19:00:00,100.592,100.665,100.545,100.6,392220085.0
2005-12-15 19:05:00,100.597,100.666,100.585,100.655,607710875.0
2005-12-15 19:10:00,100.66,100.698,100.62,100.675,506260532.0
2005-12-15 19:15:00,100.695,100.708,100.653,100.7,783160402.0
2005-12-15 19:20:00,100.693,100.729,100.689,100.697,416061136.0
2005-12-15 19:25:00,100.69,100.71,100.625,100.655,336663974.0
2005-12-15 19:30:00,100.642,100.715,100.625,100.673,899311293.0
2005-12-15 19:35:00,100.672,100.707,100.65,100.65,274513303.0
2005-12-15 19:40:00,100.643,100.675,100.615,100.65,251475121.0
2005-12-15 19:45:00,100.655,100.665,100.615,100.628,379906118.0
2005-12-15 19:50:00,100.625,100.7,100.623,100.7,622516325.0
2005-12-15 19:55:00,100.702,100.715,100.645,100.663,1024230213.0
2005-12-15 20:00:00,100.67,100.735,100.67,100.735,344967225.0
2005-12-15 20:05:00,100.73,100.74,100.667,100.69,427703843.0
2005-12-15 20:10:00,100.69,100.713,100.67,100.713,276791581.0
2005-12-15 20:15:00,100.723,100.736,100.655,100.73,163251352.0
2005-12-15 20:20:00,100.72,100.74,100.716,100.725,179772431.0
2005-12-15 20:25:00,100.72,100.767,100.707,100.75,596892515.0
2005-12-15 20:30:00,100.745,100.765,100.73,100.73,352174087.0
2005-12-15 20:35:00,100.735,100.765,100.703,100.745,752514592.0
2005-12-15 20:40:00,100.74,100.75,100.715,100.723,375533873.0
2005-12-15 20:45:00,100.723,100.756,100.695,100.745,445283877.0
2005-12-15 20:50:00,100.73,100.745,100.718,100.725,472911593.0
2005-12-15 20:55:00,100.72,100.753,100.705,100.735,171703675.0
2005-12-15 21:00:00,100.73,100.75,100.715,100.725,360477837.0
2005-12-15 21:05:00,100.71,100.711,100.632,100.645,315088673.0
2005-12-15 21:10:00,100.633,100.665,100.595,100.63,379036628.0
2005-12-15 21:15:00,100.645,100.645,100.592,100.595,405860026.0
2005-12-15 21:20:00,100.595,100.605,100.56,100.56,191216451.0
2005-12-15 21:25:00,100.555,100.622,100.555,100.6,164011232.0
2005-12-15 21:30:00,100.59,100.608,100.533,100.565,261793956.0
2005-12-15 21:35:00,100.56,100.6,100.54,100.6,422927031.0
2005-12-15 21:40:00,100.59,100.625,100.535,100.55,220735880.0
2005-12-15 21:45:00,100.55,100.59,100.495,100.555,204341642.0
2005-12-15 21:50:00,100.56,100.56,100.515,100.525,369294109.0
2005-12-15 21:55:00,100.52,100.555,100.413,100.425,715768697.0
2005-12-15 22:00:00,100.435,100.449,100.307,100.34,271257056.0
2005-12-15 22:05:00,100.34,100.34,100.18,100.215,688034330.0
2005-12-15 22:10:00,100.21,100.28,100.21,100.27,251232048.0
2005-12-15 22:15:00,100.26,100.363,100.26,100.355,591666869.0
2005-12-15 22:20:00,100.363,100.364,100.315,100.345,202834163.0
2005-12-15 22:25:00,100.342,100.355,100.28,100.345,269005141.0
2005-12-15 22:30:00,100.348,100.348,100.242,100.335,343765496.0
2005-12-15 22:35:00,100.325,100.35,100.295,100.295,461214747.0
2005-12-15 22:40:00,100.335,100.383,100.305,100.34,230360452.0
2005-12-15 22:45:00,100.335,100.343,100.303,100.31,554231528.0
2005-12-15 22:50:00,100.315,100.325,100.288,100.3,370476163.0
2005-12-15 22:55:00,100.295,100.313,100.26,100.27,94229016.0
2005-12-15 23:00:00,100.265,100.3,100.235,100.272,266208197.0
2005-12-15 23:05:00,100.275,100.28,100.155,100.175,1178073704.0
2005-12-15 23:10:00,100.177,100.215,100.177,100.205,253882207.0
2005-12-15 23:15:00,100.205,100.255,100.197,100.24,274120391.0
2005-12-15 23:20:00,100.233,100.285,100.233,100.27,718326592.0
2005-12-15 23:25:00,100.28,100.291,100.265,100.273,196442789.0
2005-12-15 23:30:00,100.28,100.3,100.24,100.28,716592596.0
2005-12-15 23:35:00,100.275,100.34,100.275,100.325,637946097.0
2005-12-15 23:40:00,100.325,100.363,100.315,100.355,338247637.0
2005-12-15 23:45:00,100.342,100.342,100.265,100.265,604830739.0
2005-12-15 23:50:00,100.268,100.313,100.255,100.262,308115992.0
2005-12-15 23:55:00,100.275,100.285,100.255,100.28,210594373.0
2005-12-16 00:00:00,100.27,100.28,100.27,100.272,25945198.0
2005-12-16 00:30:00,100.285,100.461,100.285,100.44,462445896.0
2005-12-16 00:35:00,100.435,100.465,100.397,100.455,404070881.0
2005-12-16 00:40:00,100.45,100.55,100.45,100.51,308536119.0
2005-12-16 00:45:00,100.497,100.51,100.485,100.51,285418190.0
2005-12-16 00:50:00,100.5,100.5,100.445,100.482,530013877.0
2005-12-16 00:55:00,100.482,100.535,100.48,100.525,405488342.0
2005-12-16 01:00:00,100.525,100.555,100.515,100.54,382609259.0
2005-12-16 01:05:00,100.535,100.565,100.525,100.533,373819658.0
2005-12-16 01:10:00,100.54,100.555,100.5,100.545,305643158.0
2005-12-16 01:15:00,100.55,100.555,100.45,100.47,571000474.0
2005-12-16 01:20:00,100.485,100.495,100.453,100.475,321851372.0
2005-12-16 01:25:00,100.47,100.499,100.47,100.488,682282913.0
2005-12-16 01:30:00,100.475,100.515,100.448,100.49,160045490.0
2005-12-16 01:35:00,100.495,100.526,100.495,100.513,380579707.0
2005-12-16 01:40:00,100.515,100.518,100.48,100.49,503776642.0
2005-12-16 01:45:00,100.483,100.494,100.424,100.488,305543787.0
2005-12-16 01:50:00,100.48,100.48,100.39,100.425,335258790.0
2005-12-16 01:55:00,100.43,100.45,100.365,100.425,313332071.0
2005-12-16 02:00:00,100.275,100.425,100.275,100.345,212803070.0
2005-12-16 02:05:00,100.332,100.345,100.228,100.228,303189466.0
2005-12-16 02:10:00,100.225,100.225,100.02,100.032,567320473.0
2005-12-16 02:15:00,100.045,100.045,99.855,99.905,328809670.0
2005-12-16 02:20:00,99.905,100.04,99.905,99.975,621559731.0
2005-12-16 02:25:00,99.98,100.044,99.96,100.03,745546839.0
2005-12-16 02:30:00,100.023,100.09,100.023,100.05,147712974.0
2005-12-16 02:35:00,100.04,100.06,100.013,100.013,725936749.0
2005-12-16 02:40:00,100.02,100.03,99.905,99.905,280083109.0
2005-12-16 02:45:00,99.885,99.935,99.855,99.877,264547811.0
2005-12-16 02:50:00,99.875,99.945,99.865,99.895,1185864579.0
2005-12-16 02:55:00,99.892,100.04,99.85,100.005,270299890.0
2005-12-16 03:00:00,100.01,100.01,99.925,99.975,79794633.0
2005-12-16 03:05:00,99.972,100.013,99.965,99.985,284249495.0
2005-12-16 03:10:00,99.98,100.065,99.978,100.065,517052794.0
2005-12-16 03:15:00,100.07,100.26,100.005,100.245,236683921.0
2005-12-16 03:20:00,100.205,100.335,100.205,100.215,444703616.0
2005-12-16 03:25:00,100.225,100.225,100.153,100.188,266023219.0
2005-12-16 03:30:00,100.185,100.285,100.185,100.252,266519320.0
2005-12-16 03:35:00,100.255,100.277,100.205,100.263,208333543.0
2005-12-16 03:40:00,100.255,100.28,100.225,100.275,310766947.0
2005-12-16 03:45:00,100.28,100.312,100.193,100.21,258039009.0
2005-12-16 03:50:00,100.215,100.231,100.195,100.208,364376882.0
2005-12-16 03:55:00,100.21,100.325,100.21,100.325,269194386.0
2005-12-16 04:00:00,100.315,100.315,100.22,100.22,734202944.0
2005-12-16 04:05:00,100.225,100.29,100.22,100.29,369030832.0
2005-12-16 04:10:00,100.285,100.285,100.209,100.25,199339904.0
2005-12-16 04:15:00,100.25,100.282,100.225,100.26,218535731.0
2005-12-16 04:20:00,100.27,100.28,100.22,100.22,339773173.0
2005-12-16 04:25:00,100.225,100.225,100.102,100.13,255784919.0
2005-12-16 04:30:00,100.14,100.145,100.083,100.105,169003274.0
2005-12-16 04:35:00,100.11,100.145,100.103,100.145,182612806.0
2005-12-16 04:40:00,100.145,100.195,100.142,100.195,435920866.0
2005-12-16 04:45:00,100.18,100.257,100.18,100.223,259451564.0
2005-12-16 04:50:00,100.23,100.248,100.222,100.24,261696269.0
2005-12-16 04:55:00,100.255,100.295,100.247,100.28,292787071.0
2005-12-16 05:00:00,100.285,100.295,100.23,100.23,168943724.0
2005-12-16 05:05:00,100.235,100.252,100.205,100.21,455975616.0
2005-12-16 05:10:00,100.225,100.269,100.195,100.223,432241886.0
2005-12-16 05:15:00,100.223,100.26,100.219,100.26,370050711.0
2005-12-16 05:20:00,100.265,100.265,100.205,100.235,768570612.0
2005-12-16 05:25:00,100.23,100.26,100.225,100.235,346104878.0
2005-12-16 05:30:00,100.24,100.305,100.24,100.28,585863039.0
2005-12-16 05:35:00,100.285,100.285,100.2,100.2,191949820.0
2005-12-16 05:40:00,100.21,100.25,100.185,100.203,167462807.0
2005-12-16 05:45:00,100.203,100.22,100.175,100.19,279912164.0
2005-12-16 05:50:00,100.19,100.19,100.135,100.15,417798768.0
2005-12-16 05:55:00,100.145,100.177,100.08,100.08,249802379.0
2005-12-16 06:00:00,100.073,100.145,100.073,100.122,991772261.0
2005-12-16 06:05:00,100.12,100.126,100.095,100.105,623057269.0
2005-12-16 06:10:00,100.108,100.151,100.093,100.115,393838962.0
2005-12-16 06:15:00,100.11,100.11,100.075,100.083,233937822.0
2005-12-16 06:20:00,100.09,100.102,100.032,100.032,267375886.0
2005-12-16 06:25:00,100.033,100.045,99.962,100.032,850137640.0
2005-12-16 06:30:00,100.045,100.072,100.032,100.04,313617427.0
2005-12-16 06:35:00,100.037,100.058,99.963,99.963,414477943.0
2005-12-16 06:40:00,99.97,99.975,99.875,99.945,732575601.0
2005-12-16 06:45:00,99.925,99.96,99.871,99.91,508393231.0
2005-12-16 06:50:00,99.905,99.925,99.865,99.867,583606118.0
2005-12-16 06:55:00,99.87,99.911,99.857,99.892,245076095.0
2005-12-16 07:00:00,99.892,99.923,99.887,99.89,312262966.0
2005-12-16 07:05:00,99.9,99.929,99.88,99.915,201832960.0
2005-12-16 07:10:00,99.917,99.933,99.89,99.895,555884483.0
2005-12-16 07:15:00,99.89,99.938,99.875,99.922,434403085.0
2005-12-16 07:20:00,99.93,99.985,99.918,99.935,479056371.0
2005-12-16 07:25:00,99.94,99.961,99.93,99.94,379829825.0
2005-12-16 07:30:00,99.945,99.968,99.91,99.925,277517518.0
2005-12-16 07:35:00,99.93,99.951,99.92,99.923,338379056.0
2005-12-16 07:40:00,99.93,99.945,99.885,99.935,352260063.0
2005-12-16 07:45:00,99.933,99.94,99.863,99.91,481501419.0
2005-12-16 07:50:00,99.915,99.923,99.881,99.89,340799016.0
2005-12-16 07:55:00,99.895,99.91,99.88,99.9,886704208.0
2005-12-16 08:00:00,99.885,99.919,99.885,99.91,233164082.0
2005-12-16 08:05:00,99.915,99.918,99.855,99.9,454848992.0
2005-12-16 08:10:00,99.89,99.919,99.885,99.9,402232459.0
2005-12-16 08:15:00,99.897,99.907,99.845,99.868,621013974.0
2005-12-16 08:20:00,99.86,100.0,99.835,99.985,579861642.0
2005-12-16 08:25:00,99.945,100.085,99.937,99.975,138034509.0
2005-12-16 08:30:00,99.975,99.975,99.87,99.94,219798268.0
2005-12-16 08:35:00,99.938,99.99,99.905,99.92,740434689.0
2005-12-16 08:40:00,99.913,99.978,99.91,99.945,289771621.0
2005-12-16 08:45:00,99.945,99.972,99.91,99.955,541870735.0
2005-12-16 08:50:00,99.97,99.97,99.91,99.945,551547110.0
2005-12-16 08:55:00,99.94,100.015,99.93,100.0,735939691.0
2005-12-16 09:00:00,100.005,100.155,99.985,100.035,890710386.0
2005-12-16 09:05:00,100.02,100.095,99.996,100.075,419758702.0
2005-12-16 09:10:00,100.067,100.152,100.067,100.115,570368199.0
2005-12-16 09:15:00,100.12,100.16,100.063,100.16,382872057.0
2005-12-16 09:20:00,100.148,100.3,100.148,100.29,364590512.0
2005-12-16 09:25:00,100.29,100.29,100.181,100.205,428675169.0
2005-12-16 09:30:00,100.2,100.26,100.2,100.232,247225586.0
2005-12-16 09:35:00,100.232,100.285,100.215,100.23,338275631.0
2005-12-16 09:40:00,100.185,100.264,100.095,100.105,421062630.0
2005-12-16 09:45:00,100.095,100.183,100.095,100.152,354285152.0
2005-12-16 09:50:00,100.152,100.265,100.152,100.19,298740452.0
2005-12-16 09:55:00,100.195,100.195,100.155,100.17,540300323.0
2005-12-16 10:00:00,100.175,100.2,100.125,100.2,408826000.0
2005-12-16 10:05:00,100.193,100.237,100.163,100.215,253862942.0
2005-12-16 10:10:00,100.207,100.3,100.2,100.285,415551345.0
2005-12-16 10:15:00,100.28,100.37,100.28,100.3,367935439.0
2005-12-16 10:20:00,100.295,100.348,100.235,100.253,515835489.0
2005-12-16 10:25:00,100.25,100.305,100.235,100.272,329211764.0
2005-12-16 10:30:00,100.28,100.505,100.28,100.49,320857400.0
2005-12-16 10:35:00,100.485,100.54,100.47,100.495,956767716.0
2005-12-16 10:40:00,100.51,100.51,100.41,100.485,308649442.0
2005-12-16 10:45:00,100.472,100.535,100.453,100.483,430573668.0
2005-12-16 10:50:00,100.485,100.678,100.485,100.67,619601025.0
2005-12-16 10:55:00,100.66,100.72,100.647,100.72,481052771.0
2005-12-16 11:00:00,100.72,100.803,100.7,100.755,336172287.0
2005-12-16 11:05:00,100.755,100.813,100.695,100.73,271730980.0
2005-12-16 11:10:00,100.73,100.745,100.71,100.725,688482379.0
2005-12-16 11:15:00,100.722,100.775,100.67,100.67,603038245.0
2005-12-16 11:20:00,100.665,100.69,100.595,100.675,601497177.0
2005-12-16 11:25:00,100.68,100.689,100.635,100.665,410848369.0
2005-12-16 11:30:00,100.647,100.683,100.608,100.625,560421770.0
2005-12-16 11:35:00,100.62,100.69,100.62,100.655,474260918.0
2005-12-16 11:40:00,100.66,100.688,100.555,100.56,366318225.0
2005-12-16 11:45:00,100.55,100.61,100.535,100.59,473274496.0
2005-12-16 11:50:00,100.595,100.635,100.575,100.635,412787772.0
2005-12-16 11:55:00,100.595,100.672,100.595,100.625,402742870.0
2005-12-16 12:00:00,100.615,100.64,100.605,100.62,341543038.0
2005-12-16 12:05:00,100.625,100.625,100.483,100.52,326358069.0
2005-12-16 12:10:00,100.52,100.561,100.505,100.525,296783775.0
2005-12-16 12:15:00,100.525,100.586,100.435,100.465,272609191.0
2005-12-16 12:20:00,100.46,100.505,100.413,100.435,1039239792.0
2005-12-16 12:25:00,100.433,100.45,100.39,100.395,724761688.0
2005-12-16 12:30:00,100.385,100.495,100.385,100.495,564314472.0
2005-12-16 12:35:00,100.505,100.585,100.476,100.563,653339389.0
2005-12-16 12:40:00,100.56,100.56,100.485,100.545,295171888.0
2005-12-16 12:45:00,100.53,100.59,100.53,100.568,1190130196.0
2005-12-16 12:50:00,100.57,100.575,100.5,100.5,470165366.0
2005-12-16 12:55:00,100.503,100.535,100.47,100.53,268121378.0
2005-12-16 13:00:00,100.53,100.653,100.502,100.653,157306675.0
2005-12-16 13:05:00,100.66,100.66,100.62,100.647,177081430.0
2005-12-16 13:10:00,100.643,100.68,100.619,100.665,503625771.0
2005-12-16 13:15:00,100.665,100.665,100.554,100.577,457427522.0
2005-12-16 13:20:00,100.585,100.605,100.54,100.565,592990702.0
2005-12-16 13:25:00,100.55,100.595,100.526,100.575,333356288.0
2005-12-16 13:30:00,100.58,100.605,100.565,100.595,309533249.0
2005-12-16 13:35:00,100.585,100.585,100.537,100.537,349690558.0
2005-12-16 13:40:00,100.532,100.565,100.528,100.545,348325275.0
2005-12-16 13:45:00,100.545,100.565,100.525,100.535,523475991.0
2005-12-16 13:50:00,100.54,100.547,100.517,100.535,559675773.0
2005-12-16 13:55:00,100.528,100.528,100.445,100.485,756028563.0
2005-12-16 14:00:00,100.482,100.506,100.47,100.485,316114388.0
2005-12-16 14:05:00,100.445,100.485,100.394,100.395,195187016.0
2005-12-16 14:10:00,100.405,100.405,100.357,100.403,182329929.0
2005-12-16 14:15:00,100.41,100.517,100.41,100.495,164607635.0
2005-12-16 14:20:00,100.485,100.54,100.465,100.54,199224367.0
2005-12-16 14:25:00,100.545,100.555,100.49,100.49,354873160.0
2005-12-16 14:30:00,100.505,100.505,100.41,100.41,552323999.0
2005-12-16 14:35:00,100.405,100.46,100.403,100.415,942809597.0
2005-12-16 14:40:00,100.42,100.455,100.403,100.45,527098966.0
2005-12-16 14:45:00,100.45,100.463,100.41,100.41,333107720.0
2005-12-16 14:50:00,100.405,100.424,100.361,100.39,785204604.0
2005-12-16 14:55:00,100.393,100.405,100.36,100.395,490357350.0
2005-12-16 15:00:00,100.39,100.45,100.36,100.45,440612508.0
2005-12-16 15:05:00,100.443,100.465,100.402,100.435,249193584.0
2005-12-16 15:10:00,100.445,100.465,100.415,100.44,1374599166.0
2005-12-16 15:15:00,100.45,100.455,100.362,100.38,1152636225.0
2005-12-16 15:20:00,100.373,100.475,100.333,100.425,475112254.0
2005-12-16 15:25:00,100.43,100.431,100.37,100.375,217037550.0
2005-12-16 15:30:00,100.375,100.445,100.375,100.42,737767829.0
2005-12-16 15:35:00,100.415,100.458,100.396,100.453,512565608.0
2005-12-16 15:40:00,100.46,100.627,100.42,100.58,419471390.0
2005-12-16 15:45:00,100.59,100.62,100.57,100.58,669798617.0
2005-12-16 15:50:00,100.573,100.631,100.571,100.62,434108173.0
2005-12-16 15:55:00,100.625,100.63,100.525,100.585,717223195.0
2005-12-16 16:00:00,100.583,100.583,100.513,100.54,587644074.0
2005-12-16 16:05:00,100.54,100.568,100.5,100.515,881780645.0
2005-12-16 16:10:00,100.515,100.563,100.495,100.54,483521898.0
2005-12-16 16:15:00,100.545,100.565,100.46,100.5,414850320.0
2005-12-16 16:20:00,100.5,100.515,100.38,100.38,503932416.0
2005-12-16 16:25:00,100.373,100.52,100.373,100.52,346427847.0
2005-12-16 16:30:00,100.515,100.515,100.447,100.465,922624497.0
2005-12-16 16:35:00,100.46,100.46,100.39,100.395,839128626.0
2005-12-16 16:40:00,100.405,100.441,100.405,100.413,832230711.0
2005-12-16 16:45:00,100.405,100.511,100.405,100.505,379328236.0
2005-12-16 16:50:00,100.505,100.518,100.493,100.51,225934381.0
2005-12-16 16:55:00,100.5,100.58,100.5,100.58,415650411.0
2005-12-16 17:00:00,100.58,100.595,100.485,100.51,366158923.0
2005-12-16 17:05:00,100.51,100.51,100.462,100.475,415730218.0
2005-12-16 17:10:00,100.48,100.48,100.205,100.245,585341966.0
2005-12-16 17:15:00,100.255,100.29,100.23,100.255,510442234.0
2005-12-16 17:20:00,100.252,100.33,100.228,100.27,433430712.0
2005-12-16 17:25:00,100.26,100.336,100.258,100.265,606670156.0
2005-12-16 17:30:00,100.263,100.335,100.225,100.335,346386269.0
2005-12-16 17:35:00,100.33,100.33,100.26,100.295,772541006.0
2005-12-16 17:40:00,100.315,100.315,100.22,100.275,600617664.0
2005-12-16 17:45:00,100.278,100.28,100.21,100.235,436886436.0
2005-12-16 17:50:00,100.245,100.245,100.11,100.12,341168755.0
2005-12-16 17:55:00,100.12,100.12,100.04,100.085,350556869.0
2005-12-16 18:00:00,100.08,100.14,100.048,100.092,219639548.0
2005-12-16 18:05:00,100.105,100.16,100.072,100.125,523308734.0
2005-12-16 18:10:00,100.13,100.17,100.112,100.155,748411806.0
2005-12-16 18:15:00,100.16,100.24,100.14,100.24,302307331.0
2005-12-16 18:20:00,100.228,100.28,100.189,100.2,485705226.0
2005-12-16 18:25:00,100.193,100.193,100.122,100.185,378920521.0
2005-12-16 18:30:00,100.195,100.235,100.157,100.22,919140219.0
2005-12-16 18:35:00,100.23,100.23,100.137,100.147,414040069.0
2005-12-16 18:40:00,100.105,100.228,100.105,100.223,719008280.0
2005-12-16 18:45:00,100.23,100.28,100.2,100.235,312488798.0
2005-12-16 18:50:00,100.23,100.23,100.12,100.12,316178492.0
2005-12-16 18:55:00,100.13,100.135,100.093,100.11,176633499.0
2005-12-16 19:00:00,100.115,100.154,100.062,100.138,350581831.0
2005-12-16 19:05:00,100.13,100.23,100.13,100.217,593398824.0
2005-12-16 19:10:00,100.213,100.3,100.206,100.28,435769085.0
2005-12-16 19:15:00,100.28,100.305,100.262,100.305,542172432.0
2005-12-16 19:20:00,100.307,100.395,100.29,100.35,310922136.0
2005-12-16 19:25:00,100.343,100.354,100.275,100.295,832347543.0
2005-12-16 19:30:00,100.295,100.305,100.15,100.15,382916360.0
2005-12-16 19:35:00,100.15,100.15,100.045,100.133,626755779.0
2005-12-16 19:40:00,100.12,100.13,100.065,100.095,550570141.0
2005-12-16 19:45:00,100.1,100.145,100.079,100.145,510270360.0
2005-12-16 19:50:00,100.135,100.145,100.117,100.132,566018519.0
2005-12-16 19:55:00,100.127,100.15,100.125,100.135,234818148.0
2005-12-16 20:00:00,100.125,100.165,100.119,100.145,787765798.0
2005-12-16 20:05:00,100.143,100.156,100.11,100.13,321615643.0
2005-12-16 20:10:00,100.12,100.175,100.1,100.17,846880357.0
2005-12-16 20:15:00,100.163,100.24,100.142,100.165,173754329.0
2005-12-16 20:20:00,100.163,100.197,100.125,100.19,493674146.0
2005-12-16 20:25:00,100.2,100.205,100.15,100.19,332868102.0
2005-12-16 20:30:00,100.195,100.21,100.17,100.205,1075918287.0
2005-12-16 20:35:00,100.2,100.211,100.165,100.165,319216064.0
2005-12-16 20:40:00,100.16,100.163,100.145,100.15,436274144.0
2005-12-16 20:45:00,100.16,100.18,100.14,100.18,483973897.0
2005-12-16 20:50:00,100.17,100.205,100.17,100.172,341641548.0
2005-12-16 20:55:00,100.17,100.18,100.11,100.12,177938096.0
2005-12-16 21:00:00,100.123,100.15,100.09,100.135,172335355.0
2005-12-16 21:05:00,100.133,100.137,100.105,100.115,881271583.0
2005-12-16 21:10:00,100.11,100.113,100.052,100.053,396834868.0
2005-12-16 21:15:00,100.058,100.075,100.035,100.035,339724254.0
2005-12-16 21:20:00,100.035,100.065,100.005,100.052,379469924.0
2005-12-16 21:25:00,100.06,100.065,99.975,100.012,366925143.0
2005-12-16 21:30:00,100.025,100.055,100.005,100.055,275095478.0
2005-12-16 21:35:00,100.053,100.1,100.02,100.02,347818920.0
2005-12-16 21:40:00,100.025,100.025,99.953,99.977,264505339.0
2005-12-16 21:45:00,99.98,99.98,99.93,99.955,356971309.0
2005-12-16 21:50:00,99.95,99.95,99.885,99.89,442385275.0
2005-12-16 21:55:00,99.885,99.905,99.85,99.882,705253311.0
2005-12-16 22:00:00,99.895,99.91,99.855,99.9,319907842.0
2005-12-16 22:05:00,99.895,99.915,99.865,99.87,232926153.0
2005-12-16 22:10:00,99.878,99.89,99.825,99.843,321679187.0
2005-12-16 22:15:00,99.85,99.869,99.84,99.855,497272100.0
2005-12-16 22:20:00,99.853,99.868,99.835,99.835,365568067.0
2005-12-16 22:25:00,99.84,99.851,99.762,99.775,161531688.0
2005-12-16 22:30:00,99.788,99.805,99.761,99.78,685051638.0
2005-12-16 22:35:00,99.785,99.825,99.775,99.825,347932101.0
2005-12-16 22:40:00,99.81,99.863,99.81,99.82,592829753.0
2005-12-16 22:45:00,99.815,99.845,99.785,99.835,320663576.0
2005-12-16 22:50:00,99.823,99.83,99.79,99.795,354795391.0
2005-12-16 22:55:00,99.8,99.8,99.775,99.785,379333854.0
2005-12-16 23:00:00,99.785,99.815,99.782,99.802,391401553.0
2005-12-16 23:05:00,99.802,99.813,99.725,99.76,526267973.0
2005-12-16 23:10:00,99.77,99.78,99.727,99.727,300676140.0
2005-12-16 23:15:00,99.74,99.75,99.71,99.74,330364962.0
2005-12-16 23:20:00,99.745,99.76,99.685,99.705,414311608.0
2005-12-16 23:25:00,99.71,99.72,99.69,99.71,562975928.0
2005-12-16 23:30:00,99.712,99.746,99.707,99.72,361217005.0
2005-12-16 23:35:00,99.705,99.73,99.695,99.722,479362058.0
2005-12-16 23:40:00,99.717,99.73,99.685,99.7,991515153.0
2005-12-16 23:45:00,99.687,99.713,99.67,99.675,977429910.0
2005-12-16 23:50:00,99.675,99.758,99.671,99.745,788443582.0
2005-12-16 23:55:00,99.73,99.784,99.721,99.77,1062266340.0
2005-12-19 00:35:00,99.77,99.77,99.667,99.683,517889456.0
2005-12-19 00:40:00,99.69,99.695,99.675,99.685,294841648.0
2005-12-19 00:45:00,99.685,99.689,99.635,99.677,183237497.0
2005-12-19 00:50:00,99.68,99.705,99.68,99.688,443163572.0
2005-12-19 00:55:00,99.7,99.7,99.612,99.625,541307972.0
2005-12-19 01:00:00,99.63,99.635,99.605,99.61,343039400.0
2005-12-19 01:05:00,99.61,99.63,99.561,99.62,422327505.0
2005-12-19 01:10:00,99.62,99.635,99.595,99.595,241139043.0
2005-12-19 01:15:00,99.61,99.615,99.59,99.6,301881430.0
2005-12-19 01:20:00,99.585,99.615,99.578,99.59,554961664.0
2005-12-19 01:25:00,99.585,99.623,99.585,99.6,265402632.0
2005-12-19 01:30:00,99.605,99.685,99.59,99.67,220183194.0
2005-12-19 01:35:00,99.668,99.668,99.595,99.615,734470792.0
2005-12-19 01:40:00,99.63,99.635,99.585,99.625,150519221.0
2005-12-19 01:45:00,99.635,99.635,99.555,99.555,945986795.0
2005-12-19 01:50:00,99.56,99.6,99.535,99.6,564512071.0
2005-12-19 01:55:00,99.59,99.618,99.565,99.585,271052661.0
2005-12-19 02:00:00,99.585,99.585,99.556,99.56,272461056.0
2005-12-19 02:05:00,99.57,99.585,99.525,99.57,536310703.0
2005-12-19 02:10:00,99.565,99.62,99.535,99.585,964028939.0
2005-12-19 02:15:00,99.575,99.596,99.545,99.59,158823947.0
2005-12-19 02:20:00,99.575,99.6,99.535,99.568,717154559.0
2005-12-19 02:25:00,99.57,99.592,99.535,99.585,219807098.0
2005-12-19 02:30:00,99.58,99.599,99.57,99.585,258646986.0
2005-12-19 02:35:00,99.59,99.635,99.58,99.635,554261267.0
2005-12-19 02:40:00,99.65,99.673,99.648,99.66,304088116.0
2005-12-19 02:45:00,99.645,99.68,99.64,99.65,250151385.0
2005-12-19 02:50:00,99.65,99.768,99.614,99.76,434807501.0
2005-12-19 02:55:00,99.76,99.833,99.665,99.68,331899531.0
2005-12-19 03:00:00,99.675,99.675,99.601,99.61,547169188.0
2005-12-19 03:05:00,99.598,99.645,99.598,99.62,444317263.0
2005-12-19 03:10:00,99.617,99.65,99.595,99.635,188568682.0
2005-12-19 03:15:00,99.635,99.721,99.632,99.71,295061215.0
2005-12-19 03:20:00,99.703,99.722,99.66,99.71,512997424.0
2005-12-19 03:25:00,99.72,99.76,99.716,99.74,91508996.0
2005-12-19 03:30:00,99.755,99.82,99.755,99.803,556172659.0
2005-12-19 03:35:00,99.797,99.87,99.797,99.855,268078002.0
2005-12-19 03:40:00,99.865,100.02,99.855,100.015,199656192.0
2005-12-19 03:45:00,100.003,100.12,100.003,100.06,346396909.0
2005-12-19 03:50:00,100.057,100.08,100.008,100.025,80559188.0
2005-12-19 03:55:00,100.015,100.218,100.015,100.218,567873473.0
2005-12-19 04:00:00,100.21,100.23,100.145,100.175,1040297057.0
2005-12-19 04:05:00,100.195,100.222,100.159,100.205,776951977.0
2005-12-19 04:10:00,100.205,100.215,100.135,100.167,987479660.0
2005-12-19 04:15:00,100.175,100.2,100.17,100.187,986823290.0
2005-12-19 04:20:00,100.192,100.224,100.192,100.195,477462117.0
2005-12-19 04:25:00,100.21,100.249,100.204,100.222,339177266.0
2005-12-19 04:30:00,100.22,100.25,100.218,100.25,554693311.0
2005-12-19 04:35:00,100.245,100.315,100.221,100.243,320111715.0
2005-12-19 04:40:00,100.23,100.3,100.23,100.28,329732171.0
2005-12-19 04:45:00,100.267,100.3,100.26,100.3,225561981.0
2005-12-19 04:50:00,100.29,100.311,100.255,100.292,532448902.0
2005-12-19 04:55:00,100.292,100.305,100.265,100.265,396841173.0
2005-12-19 05:00:00,100.265,100.35,100.25,100.35,375527445.0
2005-12-19 05:05:00,100.345,100.428,100.33,100.413,357861242.0
2005-12-19 05:10:00,100.425,100.435,100.37,100.405,327927818.0
2005-12-19 05:15:00,100.41,100.44,100.385,100.39,568702108.0
2005-12-19 05:20:00,100.405,100.423,100.383,100.415,351677907.0
2005-12-19 05:25:00,100.41,100.418,100.381,100.398,709334559.0
2005-12-19 05:30:00,100.385,100.405,100.355,100.38,157599094.0
2005-12-19 05:35:00,100.375,100.395,100.33,100.333,363812027.0
2005-12-19 05:40:00,100.335,100.385,100.33,100.37,481654571.0
2005-12-19 05:45:00,100.363,100.397,100.325,100.368,336924718.0
2005-12-19 05:50:00,100.36,100.382,100.358,100.365,228585609.0
2005-12-19 05:55:00,100.37,100.375,100.325,100.345,327261504.0
2005-12-19 06:00:00,100.332,100.345,100.295,100.305,691357998.0
2005-12-19 06:05:00,100.31,100.36,100.3,100.34,453143008.0
2005-12-19 06:10:00,100.345,100.35,100.33,100.34,361621943.0
2005-12-19 06:15:00,100.337,100.345,100.293,100.315,264893407.0
2005-12-19 06:20:00,100.31,100.315,100.265,100.305,370777522.0
2005-12-19 06:25:00,100.305,100.315,100.28,100.305,270486163.0
2005-12-19 06:30:00,100.292,100.335,100.258,100.33,366097009.0
2005-12-19 06:35:00,100.322,100.36,100.295,100.305,362066322.0
2005-12-19 06:40:00,100.305,100.351,100.302,100.328,347422937.0
2005-12-19 06:45:00,100.323,100.337,100.29,100.31,414828467.0
2005-12-19 06:50:00,100.315,100.315,100.275,100.293,805377204.0
2005-12-19 06:55:00,100.295,100.31,100.255,100.283,156678045.0
2005-12-19 07:00:00,100.28,100.32,100.275,100.29,175329342.0
2005-12-19 07:05:00,100.292,100.305,100.285,100.29,325043138.0
2005-12-19 07:10:00,100.3,100.319,100.29,100.31,477708319.0
2005-12-19 07:15:00,100.3,100.35,100.3,100.35,440185299.0
2005-12-19 07:20:00,100.355,100.358,100.318,100.32,309849612.0
2005-12-19 07:25:00,100.325,100.35,100.31,100.335,1045206365.0
2005-12-19 07:30:00,100.33,100.353,100.315,100.35,322060759.0
2005-12-19 07:35:00,100.34,100.4,100.34,100.393,493373173.0
2005-12-19 07:40:00,100.395,100.42,100.36,100.413,171621047.0
2005-12-19 07:45:00,100.42,100.42,100.365,100.41,847169593.0
2005-12-19 07:50:00,100.42,100.425,100.399,100.413,330988821.0
2005-12-19 07:55:00,100.415,100.451,100.415,100.435,821306293.0
2005-12-19 08:00:00,100.445,100.445,100.417,100.417,225835177.0
2005-12-19 08:05:00,100.422,100.458,100.395,100.405,561754747.0
2005-12-19 08:10:00,100.415,100.426,100.344,100.42,507617193.0
2005-12-19 08:15:00,100.415,100.508,100.414,100.47,536471711.0
2005-12-19 08:20:00,100.483,100.49,100.435,100.47,535642169.0
2005-12-19 08:25:00,100.47,100.56,100.47,100.475,401216729.0
2005-12-19 08:30:00,100.475,100.475,100.44,100.455,866775392.0
2005-12-19 08:35:00,100.47,100.51,100.46,100.487,315952342.0
2005-12-19 08:40:00,100.485,100.49,100.46,100.48,556316707.0
2005-12-19 08:45:00,100.48,100.502,100.445,100.473,453307721.0
2005-12-19 08:50:00,100.477,100.51,100.455,100.48,589539000.0
2005-12-19 08:55:00,100.488,100.514,100.478,100.505,345396501.0
2005-12-19 09:00:00,100.5,100.615,100.5,100.55,170409072.0
2005-12-19 09:05:00,100.543,100.593,100.51,100.51,301721795.0
2005-12-19 09:10:00,100.515,100.515,100.455,100.48,307600904.0
2005-12-19 09:15:00,100.473,100.499,100.415,100.475,679192865.0
2005-12-19 09:20:00,100.517,100.525,100.477,100.48,429175100.0
2005-12-19 09:25:00,100.47,100.476,100.425,100.445,921357464.0
2005-12-19 09:30:00,100.435,100.54,100.415,100.473,371996206.0
2005-12-19 09:35:00,100.48,100.485,100.41,100.445,350240687.0
2005-12-19 09:40:00,100.44,100.515,100.43,100.44,312298971.0
2005-12-19 09:45:00,100.435,100.453,100.39,100.41,749284376.0
2005-12-19 09:50:00,100.405,100.455,100.355,100.355,506111663.0
2005-12-19 09:55:00,100.342,100.397,100.3,100.35,211962505.0
2005-12-19 10:00:00,100.355,100.365,100.335,100.36,355271182.0
2005-12-19 10:05:00,100.36,100.36,100.28,100.315,344562212.0
2005-12-19 10:10:00,100.305,100.328,100.285,100.328,445947442.0
2005-12-19 10:15:00,100.325,100.365,100.32,100.365,607742234.0
2005-12-19 10:20:00,100.345,100.357,100.305,100.34,705605099.0
2005-12-19 10:25:00,100.345,100.362,100.285,100.313,356038537.0
2005-12-19 10:30:00,100.313,100.337,100.285,100.29,575725448.0
2005-12-19 10:35:00,100.3,100.327,100.27,100.312,314911759.0
2005-12-19 10:40:00,100.315,100.315,100.231,100.235,510073219.0
2005-12-19 10:45:00,100.225,100.25,100.19,100.22,583084592.0
2005-12-19 10:50:00,100.215,100.245,100.206,100.245,440755674.0
2005-12-19 10:55:00,100.245,100.335,100.245,100.32,360639430.0
2005-12-19 11:00:00,100.32,100.32,100.265,100.3,426009337.0
2005-12-19 11:05:00,100.31,100.335,100.297,100.305,227086955.0
2005-12-19 11:10:00,100.305,100.305,100.255,100.295,353966665.0
2005-12-19 11:15:00,100.303,100.31,100.26,100.265,782839055.0
2005-12-19 11:20:00,100.255,100.281,100.245,100.28,837778017.0
2005-12-19 11:25:00,100.285,100.315,100.255,100.255,890542280.0
2005-12-19 11:30:00,100.26,100.27,100.224,100.233,357472617.0
2005-12-19 11:35:00,100.24,100.255,100.2,100.24,485380284.0
2005-12-19 11:40:00,100.24,100.24,100.169,100.172,420324969.0
2005-12-19 11:45:00,100.17,100.192,100.12,100.145,502947355.0
2005-12-19 11:50:00,100.145,100.196,100.118,100.17,850029724.0
2005-12-19 11:55:00,100.17,100.17,100.085,100.103,614399261.0
2005-12-19 12:00:00,100.105,100.165,100.035,100.155,687107932.0
2005-12-19 12:05:00,100.15,100.25,100.123,100.233,461027230.0
2005-12-19 12:10:00,100.24,100.29,100.24,100.25,683258878.0
2005-12-19 12:15:00,100.24,100.32,100.215,100.31,406635691.0
2005-12-19 12:20:00,100.293,100.438,100.265,100.365,499293170.0
2005-12-19 12:25:00,100.37,100.396,100.34,100.395,769703666.0
2005-12-19 12:30:00,100.395,100.43,100.37,100.37,201391206.0
2005-12-19 12:35:00,100.365,100.404,100.345,100.353,390186309.0
2005-12-19 12:40:00,100.36,100.366,100.31,100.33,1183226322.0
2005-12-19 12:45:00,100.32,100.345,100.305,100.305,1383469497.0
2005-12-19 12:50:00,100.295,100.355,100.29,100.353,221534722.0
2005-12-19 12:55:00,100.36,100.366,100.315,100.33,451005567.0
2005-12-19 13:00:00,100.335,100.335,100.273,100.323,489140610.0
2005-12-19 13:05:00,100.32,100.32,100.265,100.305,761717026.0
2005-12-19 13:10:00,100.31,100.311,100.278,100.28,305971576.0
2005-12-19 13:15:00,100.28,100.28,100.237,100.26,526990200.0
2005-12-19 13:20:00,100.255,100.255,100.11,100.155,1015488510.0
2005-12-19 13:25:00,100.16,100.16,100.08,100.135,543377175.0
2005-12-19 13:30:00,100.12,100.243,100.12,100.175,365749628.0
2005-12-19 13:35:00,100.17,100.234,100.17,100.215,212825937.0
2005-12-19 13:40:00,100.225,100.24,100.195,100.21,110701385.0
2005-12-19 13:45:00,100.203,100.203,100.056,100.075,145325289.0
2005-12-19 13:50:00,100.065,100.135,100.035,100.035,199493813.0
2005-12-19 13:55:00,100.075,100.085,100.04,100.042,322690581.0
2005-12-19 14:00:00,100.045,100.059,100.025,100.048,759643085.0
2005-12-19 14:05:00,100.055,100.055,100.03,100.04,522397717.0
2005-12-19 14:10:00,100.035,100.097,100.035,100.085,492812081.0
2005-12-19 14:15:00,100.095,100.095,100.062,100.072,335988839.0
2005-12-19 14:20:00,100.077,100.09,100.045,100.075,351737979.0
2005-12-19 14:25:00,100.085,100.135,100.08,100.12,307371007.0
2005-12-19 14:30:00,100.115,100.133,100.067,100.11,336133502.0
2005-12-19 14:35:00,100.125,100.169,100.108,100.135,584134011.0
2005-12-19 14:40:00,100.127,100.129,100.033,100.075,450205020.0
2005-12-19 14:45:00,100.075,100.115,99.995,100.003,491169811.0
2005-12-19 14:50:00,100.007,100.007,99.957,100.0,184084221.0
2005-12-19 14:55:00,99.983,100.01,99.942,99.97,152650777.0
2005-12-19 15:00:00,99.97,99.98,99.89,99.943,273983715.0
2005-12-19 15:05:00,99.94,100.035,99.94,100.03,457253673.0
2005-12-19 15:10:00,100.028,100.045,99.93,99.93,1167834861.0
2005-12-19 15:15:00,99.945,100.007,99.905,99.93,288797793.0
2005-12-19 15:20:00,99.933,99.933,99.823,99.875,653875095.0
2005-12-19 15:25:00,99.865,99.901,99.86,99.875,543403925.0
2005-12-19 15:30:00,99.885,99.977,99.885,99.963,778392341.0
2005-12-19 15:35:00,99.965,99.97,99.92,99.92,987890664.0
2005-12-19 15:40:00,99.925,99.955,99.885,99.915,272555198.0
2005-12-19 15:45:00,99.915,99.975,99.882,99.97,297309290.0
2005-12-19 15:50:00,99.97,99.98,99.915,99.915,319001788.0
2005-12-19 15:55:00,99.91,99.96,99.9,99.915,329994843.0
2005-12-19 16:00:00,99.925,99.925,99.848,99.865,419653846.0
2005-12-19 16:05:00,99.905,99.935,99.895,99.925,412950063.0
2005-12-19 16:10:00,99.92,99.94,99.865,99.94,445799538.0
2005-12-19 16:15:00,99.95,99.958,99.93,99.94,368612672.0
2005-12-19 16:20:00,99.935,99.945,99.9,99.91,472260632.0
2005-12-19 16:25:00,99.915,99.988,99.907,99.907,517468587.0
2005-12-19 16:30:00,99.925,100.01,99.925,99.98,399920725.0
2005-12-19 16:35:00,99.975,99.995,99.925,99.925,574700504.0
2005-12-19 16:40:00,99.93,99.93,99.842,99.842,630273383.0
2005-12-19 16:45:00,99.845,99.91,99.83,99.84,648924182.0
2005-12-19 16:50:00,99.84,99.86,99.8,99.835,277631791.0
2005-12-19 16:55:00,99.835,99.875,99.7,99.72,345077934.0
2005-12-19 17:00:00,99.72,99.82,99.717,99.82,499040268.0
2005-12-19 17:05:00,99.83,99.83,99.723,99.755,606720979.0
2005-12-19 17:10:00,99.753,99.79,99.71,99.732,417801807.0
2005-12-19 17:15:00,99.745,99.77,99.723,99.74,298804031.0
2005-12-19 17:20:00,99.725,99.753,99.694,99.73,823523032.0
2005-12-19 17:25:00,99.73,99.84,99.726,99.84,322064493.0
2005-12-19 17:30:00,99.832,99.9,99.81,99.89,327644749.0
2005-12-19 17:35:00,99.883,99.904,99.865,99.875,400659383.0
2005-12-19 17:40:00,99.88,99.88,99.805,99.84,327248931.0
2005-12-19 17:45:00,99.845,99.91,99.675,99.717,418156414.0
2005-12-19 17:50:00,99.725,99.787,99.703,99.763,251889200.0
2005-12-19 17:55:00,99.77,99.895,99.765,99.895,381371986.0
2005-12-19 18:00:00,99.89,99.93,99.795,99.835,573236342.0
2005-12-19 18:05:00,99.83,99.832,99.78,99.822,305336951.0
2005-12-19 18:10:00,99.822,99.822,99.775,99.785,345474285.0
2005-12-19 18:15:00,99.795,99.813,99.725,99.725,423097374.0
2005-12-19 18:20:00,99.77,99.79,99.745,99.772,344626692.0
2005-12-19 18:25:00,99.772,99.791,99.745,99.77,254398752.0
2005-12-19 18:30:00,99.775,99.8,99.74,99.74,422486442.0
2005-12-19 18:35:00,99.74,99.763,99.665,99.708,359494113.0
2005-12-19 18:40:00,99.72,99.73,99.69,99.7,302278197.0
2005-12-19 18:45:00,99.695,99.714,99.68,99.707,577598272.0
2005-12-19 18:50:00,99.715,99.733,99.657,99.67,418547720.0
2005-12-19 18:55:00,99.685,99.705,99.669,99.705,847056691.0
2005-12-19 19:00:00,99.7,99.725,99.627,99.68,745642298.0
2005-12-19 19:05:00,99.685,99.74,99.68,99.74,566702292.0
2005-12-19 19:10:00,99.725,99.755,99.717,99.725,517447038.0
2005-12-19 19:15:00,99.725,99.725,99.652,99.663,297930238.0
2005-12-19 19:20:00,99.67,99.703,99.655,99.698,799817806.0
2005-12-19 19:25:00,99.7,99.707,99.663,99.665,217388865.0
2005-12-19 19:30:00,99.665,99.695,99.635,99.635,140206883.0
2005-12-19 19:35:00,99.675,99.691,99.639,99.64,595903088.0
2005-12-19 19:40:00,99.648,99.663,99.575,99.587,644689773.0
2005-12-19 19:45:00,99.59,99.615,99.56,99.6,407584895.0
2005-12-19 19:50:00,99.61,99.645,99.52,99.555,460630547.0
2005-12-19 19:55:00,99.55,99.578,99.495,99.515,228442460.0
2005-12-19 20:00:00,99.53,99.538,99.495,99.515,909263907.0
2005-12-19 20:05:00,99.51,99.51,99.435,99.495,336986538.0
2005-12-19 20:10:00,99.49,99.515,99.436,99.503,447959522.0
2005-12-19 20:15:00,99.505,99.52,99.445,99.47,339137064.0
2005-12-19 20:20:00,99.463,99.475,99.415,99.45,334038490.0
2005-12-19 20:25:00,99.445,99.46,99.33,99.385,267173629.0
2005-12-19 20:30:00,99.37,99.392,99.35,99.35,389026987.0
2005-12-19 20:35:00,99.345,99.372,99.338,99.37,458278796.0
2005-12-19 20:40:00,99.362,99.39,99.325,99.39,429283589.0
2005-12-19 20:45:00,99.395,99.415,99.383,99.397,568767236.0
2005-12-19 20:50:00,99.395,99.405,99.365,99.38,213680231.0
2005-12-19 20:55:00,99.37,99.402,99.355,99.402,315463655.0
2005-12-19 21:00:00,99.402,99.415,99.356,99.39,220237848.0
2005-12-19 21:05:00,99.387,99.41,99.365,99.365,524907067.0
2005-12-19 21:10:00,99.37,99.4,99.329,99.375,523122385.0
2005-12-19 21:15:00,99.395,99.4,99.365,99.372,650991054.0
2005-12-19 21:20:00,99.373,99.385,99.365,99.377,400113554.0
2005-12-19 21:25:00,99.38,99.385,99.327,99.345,311109289.0
2005-12-19 21:30:00,99.332,99.335,99.25,99.313,811043780.0
2005-12-19 21:35:00,99.312,99.357,99.265,99.3,230575367.0
2005-12-19 21:40:00,99.293,99.355,99.293,99.32,227415402.0
2005-12-19 21:45:00,99.325,99.325,99.295,99.318,399995910.0
2005-12-19 21:50:00,99.315,99.335,99.31,99.31,650911816.0
2005-12-19 21:55:00,99.312,99.347,99.27,99.303,986806014.0
2005-12-19 22:00:00,99.31,99.334,99.293,99.305,261662257.0
2005-12-19 22:05:00,99.31,99.36,99.305,99.36,403615217.0
2005-12-19 22:10:00,99.36,99.383,99.345,99.373,247857370.0
2005-12-19 22:15:00,99.373,99.385,99.335,99.37,151615561.0
2005-12-19 22:20:00,99.36,99.399,99.36,99.385,191800530.0
2005-12-19 22:25:00,99.38,99.397,99.27,99.27,594881167.0
2005-12-19 22:30:00,99.265,99.32,99.25,99.25,325534807.0
2005-12-19 22:35:00,99.255,99.29,99.22,99.275,680671589.0
2005-12-19 22:40:00,99.27,99.289,99.243,99.263,371324741.0
2005-12-19 22:45:00,99.263,99.275,99.205,99.215,433589249.0
2005-12-19 22:50:00,99.2,99.27,99.165,99.175,450338909.0
2005-12-19 22:55:00,99.17,99.225,99.15,99.205,168877869.0
2005-12-19 23:00:00,99.2,99.245,99.2,99.245,298231250.0
2005-12-19 23:05:00,99.23,99.245,99.189,99.2,278216761.0
2005-12-19 23:10:00,99.193,99.235,99.18,99.18,266197778.0
2005-12-19 23:15:00,99.195,99.195,99.14,99.175,427703109.0
2005-12-19 23:20:00,99.175,99.19,99.172,99.19,147110999.0
2005-12-19 23:25:00,99.185,99.215,99.185,99.21,166531277.0
2005-12-19 23:30:00,99.2,99.25,99.2,99.245,236313159.0
2005-12-19 23:35:00,99.24,99.325,99.21,99.31,325878968.0
2005-12-19 23:40:00,99.3,99.31,99.267,99.31,209201578.0
2005-12-19 23:45:00,99.31,99.34,99.265,99.325,192974160.0
2005-12-19 23:50:00,99.33,99.335,99.291,99.315,376657096.0
2005-12-19 23:55:00,99.31,99.311,99.26,99.265,753771718.0
2005-12-20 00:00:00,99.275,99.275,99.265,99.27,18166286.0
2005-12-20 01:05:00,99.265,99.413,99.265,99.405,1132000116.0
2005-12-20 01:10:00,99.407,99.407,99.29,99.375,181087447.0
2005-12-20 01:15:00,99.355,99.395,99.323,99.38,277806887.0
2005-12-20 01:20:00,99.373,99.405,99.373,99.38,290799050.0
2005-12-20 01:25:00,99.39,99.42,99.36,99.373,151703926.0
2005-12-20 01:30:00,99.38,99.415,99.371,99.39,599171487.0
2005-12-20 01:35:00,99.385,99.4,99.36,99.365,629683483.0
2005-12-20 01:40:00,99.365,99.368,99.325,99.345,324000668.0
2005-12-20 01:45:00,99.332,99.364,99.27,99.285,561372796.0
2005-12-20 01:50:00,99.288,99.298,99.205,99.232,306337855.0
2005-12-20 01:55:00,99.245,99.253,99.207,99.218,459031406.0
2005-12-20 02:00:00,99.218,99.218,99.185,99.185,394257483.0
2005-12-20 02:05:00,99.185,99.195,99.145,99.158,292072796.0
2005-12-20 02:10:00,99.155,99.255,99.155,99.232,589779728.0
2005-12-20 02:15:00,99.245,99.305,99.231,99.305,238846225.0
2005-12-20 02:20:00,99.305,99.331,99.298,99.305,626098937.0
2005-12-20 02:25:00,99.31,99.353,99.295,99.32,582317468.0
2005-12-20 02:30:00,99.303,99.335,99.303,99.32,157194998.0
2005-12-20 02:35:00,99.31,99.38,99.31,99.373,294130024.0
2005-12-20 02:40:00,99.38,99.438,99.375,99.415,283914235.0
2005-12-20 02:45:00,99.415,99.447,99.405,99.447,194554345.0
2005-12-20 02:50:00,99.445,99.55,99.44,99.535,1063058986.0
2005-12-20 02:55:00,99.535,99.535,99.473,99.495,544514019.0
2005-12-20 03:00:00,99.5,99.505,99.46,99.48,297417727.0
2005-12-20 03:05:00,99.475,99.605,99.475,99.59,186866034.0
2005-12-20 03:10:00,99.59,99.59,99.505,99.505,300379076.0
2005-12-20 03:15:00,99.52,99.578,99.495,99.555,339800912.0
2005-12-20 03:20:00,99.545,99.71,99.545,99.71,637056026.0
2005-12-20 03:25:00,99.705,99.733,99.665,99.667,407490523.0
2005-12-20 03:30:00,99.678,99.705,99.655,99.655,246556525.0
2005-12-20 03:35:00,99.66,99.72,99.66,99.693,190427169.0
2005-12-20 03:40:00,99.655,99.775,99.655,99.75,109531145.0
2005-12-20 03:45:00,99.77,99.772,99.685,99.695,394669586.0
2005-12-20 03:50:00,99.693,99.71,99.665,99.705,422198906.0
2005-12-20 03:55:00,99.705,99.705,99.635,99.645,457665810.0
2005-12-20 04:00:00,99.635,99.67,99.613,99.65,742083618.0
2005-12-20 04:05:00,99.655,99.655,99.615,99.64,356426613.0
2005-12-20 04:10:00,99.635,99.653,99.595,99.64,197362171.0
2005-12-20 04:15:00,99.64,99.645,99.627,99.63,204589965.0
2005-12-20 04:20:00,99.637,99.645,99.63,99.64,315185454.0
2005-12-20 04:25:00,99.645,99.645,99.61,99.61,221397970.0
2005-12-20 04:30:00,99.62,99.65,99.61,99.615,171472772.0
2005-12-20 04:35:00,99.62,99.625,99.61,99.615,149390809.0
2005-12-20 04:40:00,99.615,99.66,99.605,99.645,419180427.0
2005-12-20 04:45:00,99.63,99.66,99.607,99.653,280333154.0
2005-12-20 04:50:00,99.66,99.68,99.655,99.67,273668088.0
2005-12-20 04:55:00,99.685,99.72,99.648,99.72,199315192.0
2005-12-20 05:00:00,99.725,99.9,99.722,99.88,175942290.0
2005-12-20 05:05:00,99.885,99.885,99.819,99.82,476590020.0
2005-12-20 05:10:00,99.835,99.86,99.805,99.843,366484882.0
2005-12-20 05:15:00,99.843,99.858,99.777,99.84,311787504.0
2005-12-20 05:20:00,99.845,99.873,99.821,99.865,677397048.0
2005-12-20 05:25:00,99.86,99.915,99.855,99.865,343854075.0
2005-12-20 05:30:00,99.87,99.925,99.865,99.89,367690172.0
2005-12-20 05:35:00,99.895,99.92,99.882,99.89,193227410.0
2005-12-20 05:40:00,99.9,99.955,99.87,99.913,157695059.0
2005-12-20 05:45:00,99.913,99.93,99.882,99.93,247721166.0
2005-12-20 05:50:00,99.93,99.983,99.915,99.94,389257934.0
2005-12-20 05:55:00,99.935,99.985,99.932,99.96,271547154.0
2005-12-20 06:00:00,99.953,99.967,99.915,99.942,990207059.0
2005-12-20 06:05:00,99.94,99.955,99.923,99.925,630141033.0
2005-12-20 06:10:00,99.928,99.945,99.893,99.915,317525236.0
2005-12-20 06:15:00,99.91,99.91,99.85,99.883,228209454.0
2005-12-20 06:20:00,99.89,99.905,99.87,99.872,228980819.0
2005-12-20 06:25:00,99.873,99.905,99.835,99.892,798661761.0
2005-12-20 06:30:00,99.905,99.905,99.86,99.87,308129283.0
2005-12-20 06:35:00,99.867,99.875,99.824,99.853,398984559.0
2005-12-20 06:40:00,99.852,99.893,99.852,99.885,672570637.0
2005-12-20 06:45:00,99.865,99.88,99.765,99.81,516550054.0
2005-12-20 06:50:00,99.805,99.855,99.803,99.837,517294993.0
2005-12-20 06:55:00,99.84,99.885,99.792,99.832,179328618.0
2005-12-20 07:00:00,99.832,99.89,99.831,99.85,309641501.0
2005-12-20 07:05:00,99.86,99.885,99.815,99.885,211786530.0
2005-12-20 07:10:00,99.887,99.905,99.855,99.905,577958686.0
2005-12-20 07:15:00,99.9,99.9,99.845,99.852,441304836.0
2005-12-20 07:20:00,99.86,99.86,99.825,99.835,468120087.0
2005-12-20 07:25:00,99.84,99.85,99.825,99.85,390270859.0
2005-12-20 07:30:00,99.855,99.865,99.789,99.825,263546899.0
2005-12-20 07:35:00,99.83,99.905,99.82,99.883,322272061.0
2005-12-20 07:40:00,99.89,99.91,99.855,99.895,325128987.0
2005-12-20 07:45:00,99.893,99.893,99.798,99.86,424573933.0
2005-12-20 07:50:00,99.865,99.89,99.852,99.87,311180742.0
2005-12-20 07:55:00,99.875,99.875,99.845,99.86,893441929.0
2005-12-20 08:00:00,99.845,99.865,99.815,99.83,236789890.0
2005-12-20 08:05:00,99.835,99.873,99.795,99.86,455755967.0
2005-12-20 08:10:00,99.85,99.865,99.815,99.83,427004666.0
2005-12-20 08:15:00,99.827,99.853,99.815,99.828,639454772.0
2005-12-20 08:20:00,99.82,99.835,99.815,99.825,566494997.0
2005-12-20 08:25:00,99.785,99.865,99.785,99.845,144291786.0
2005-12-20 08:30:00,99.845,99.847,99.745,99.79,215152577.0
2005-12-20 08:35:00,99.788,99.815,99.745,99.81,551725408.0
2005-12-20 08:40:00,99.803,99.82,99.772,99.775,292464924.0
2005-12-20 08:45:00,99.775,99.817,99.772,99.815,503348941.0
2005-12-20 08:50:00,99.82,99.845,99.8,99.845,545525610.0
2005-12-20 08:55:00,99.84,99.85,99.795,99.85,716750594.0
2005-12-20 09:00:00,99.855,99.877,99.833,99.875,817707721.0
2005-12-20 09:05:00,99.86,99.915,99.803,99.915,408232833.0
2005-12-20 09:10:00,99.907,99.942,99.877,99.935,595061226.0
2005-12-20 09:15:00,99.94,99.966,99.915,99.94,313786156.0
2005-12-20 09:20:00,99.928,99.95,99.897,99.95,375931712.0
2005-12-20 09:25:00,99.95,99.95,99.86,99.895,416648316.0
2005-12-20 09:30:00,99.89,99.933,99.887,99.892,252132529.0
2005-12-20 09:35:00,99.892,99.901,99.835,99.85,329435930.0
2005-12-20 09:40:00,99.805,99.905,99.805,99.905,436389525.0
2005-12-20 09:45:00,99.895,99.91,99.835,99.842,343434904.0
2005-12-20 09:50:00,99.842,99.885,99.802,99.84,301555665.0
2005-12-20 09:55:00,99.845,99.845,99.805,99.83,550198182.0
2005-12-20 10:00:00,99.835,99.84,99.805,99.81,379838108.0
2005-12-20 10:05:00,99.803,99.915,99.777,99.915,234709667.0
2005-12-20 10:10:00,99.907,99.915,99.87,99.875,426449615.0
2005-12-20 10:15:00,99.87,99.92,99.835,99.89,320700730.0
2005-12-20 10:20:00,99.885,99.885,99.823,99.823,376880261.0
2005-12-20 10:25:00,99.83,99.845,99.79,99.792,344609090.0
2005-12-20 10:30:00,99.8,99.85,99.782,99.85,336197000.0
2005-12-20 10:35:00,99.86,99.87,99.806,99.825,799751495.0
2005-12-20 10:40:00,99.84,99.865,99.805,99.865,290552941.0
2005-12-20 10:45:00,99.845,99.91,99.838,99.883,398302123.0
2005-12-20 10:50:00,99.885,99.957,99.883,99.92,618915305.0
2005-12-20 10:55:00,99.91,99.934,99.885,99.9,502448181.0
2005-12-20 11:00:00,99.9,99.9,99.817,99.835,354584436.0
2005-12-20 11:05:00,99.835,99.91,99.823,99.9,289512383.0
2005-12-20 11:10:00,99.9,99.902,99.822,99.845,681065270.0
2005-12-20 11:15:00,99.842,99.885,99.77,99.77,620212513.0
2005-12-20 11:20:00,99.765,99.834,99.765,99.815,556317413.0
2005-12-20 11:25:00,99.82,99.82,99.765,99.79,401587791.0
2005-12-20 11:30:00,99.777,99.828,99.735,99.735,550204179.0
2005-12-20 11:35:00,99.74,99.77,99.68,99.695,370542531.0
2005-12-20 11:40:00,99.7,99.72,99.625,99.68,376916041.0
2005-12-20 11:45:00,99.67,99.763,99.655,99.74,434618377.0
2005-12-20 11:50:00,99.745,99.785,99.675,99.695,418641714.0
2005-12-20 11:55:00,99.655,99.755,99.655,99.665,444469395.0
2005-12-20 12:00:00,99.655,99.655,99.55,99.6,343981612.0
2005-12-20 12:05:00,99.605,99.623,99.475,99.52,336133053.0
2005-12-20 12:10:00,99.52,99.595,99.52,99.595,300466213.0
2005-12-20 12:15:00,99.595,99.595,99.548,99.555,204887242.0
2005-12-20 12:20:00,99.55,99.575,99.53,99.575,939437696.0
2005-12-20 12:25:00,99.563,99.63,99.563,99.615,778475650.0
2005-12-20 12:30:00,99.605,99.656,99.6,99.615,538931365.0
2005-12-20 12:35:00,99.625,99.629,99.585,99.613,623227750.0
2005-12-20 12:40:00,99.61,99.644,99.595,99.635,301630258.0
2005-12-20 12:45:00,99.62,99.635,99.599,99.608,1166216421.0
2005-12-20 12:50:00,99.61,99.66,99.61,99.62,454521872.0
2005-12-20 12:55:00,99.623,99.635,99.605,99.62,273529149.0
2005-12-20 13:00:00,99.62,99.64,99.583,99.623,162452743.0
2005-12-20 13:05:00,99.63,99.65,99.615,99.647,193624925.0
2005-12-20 13:10:00,99.643,99.685,99.643,99.685,353989375.0
2005-12-20 13:15:00,99.685,99.695,99.59,99.617,426933326.0
2005-12-20 13:20:00,99.625,99.675,99.568,99.605,556772486.0
2005-12-20 13:25:00,99.59,99.61,99.53,99.545,331590130.0
2005-12-20 13:30:00,99.55,99.55,99.502,99.545,306049763.0
2005-12-20 13:35:00,99.535,99.545,99.5,99.537,363198256.0
2005-12-20 13:40:00,99.532,99.585,99.495,99.535,347538210.0
2005-12-20 13:45:00,99.525,99.525,99.386,99.525,500075663.0
2005-12-20 13:50:00,99.53,99.57,99.515,99.535,506529903.0
2005-12-20 13:55:00,99.528,99.543,99.485,99.505,763328787.0
2005-12-20 14:00:00,99.502,99.625,99.502,99.575,318001267.0
2005-12-20 14:05:00,99.535,99.579,99.529,99.535,193115357.0
2005-12-20 14:10:00,99.545,99.585,99.48,99.493,137791775.0
2005-12-20 14:15:00,99.5,99.555,99.465,99.515,111312227.0
2005-12-20 14:20:00,99.505,99.515,99.46,99.51,210686658.0
2005-12-20 14:25:00,99.515,99.57,99.515,99.54,359179874.0
2005-12-20 14:30:00,99.555,99.573,99.453,99.48,521616671.0
2005-12-20 14:35:00,99.475,99.513,99.443,99.455,952326697.0
2005-12-20 14:40:00,99.46,99.5,99.445,99.5,508807443.0
2005-12-20 14:45:00,99.5,99.51,99.421,99.44,324158862.0
2005-12-20 14:50:00,99.435,99.456,99.405,99.44,788798132.0
2005-12-20 14:55:00,99.443,99.505,99.435,99.465,507815686.0
2005-12-20 15:00:00,99.46,99.46,99.403,99.45,450846518.0
2005-12-20 15:05:00,99.443,99.445,99.395,99.405,221555405.0
2005-12-20 15:10:00,99.415,99.433,99.378,99.39,1416194855.0
2005-12-20 15:15:00,99.4,99.415,99.352,99.4,1144157466.0
2005-12-20 15:20:00,99.393,99.43,99.345,99.365,375850231.0
2005-12-20 15:25:00,99.37,99.401,99.355,99.395,195858404.0
2005-12-20 15:30:00,99.395,99.435,99.315,99.41,727867674.0
2005-12-20 15:35:00,99.405,99.507,99.4,99.463,478253915.0
2005-12-20 15:40:00,99.47,99.495,99.432,99.44,397028068.0
2005-12-20 15:45:00,99.45,99.49,99.42,99.43,667018910.0
2005-12-20 15:50:00,99.423,99.497,99.35,99.35,371890602.0
2005-12-20 15:55:00,99.355,99.44,99.285,99.395,650399031.0
2005-12-20 16:00:00,99.393,99.435,99.353,99.43,576116587.0
2005-12-20 16:05:00,99.43,99.56,99.415,99.525,831478863.0
2005-12-20 16:10:00,99.525,99.628,99.5,99.56,509466391.0
2005-12-20 16:15:00,99.562,99.577,99.48,99.55,421827761.0
2005-12-20 16:20:00,99.55,99.605,99.53,99.59,488811071.0
2005-12-20 16:25:00,99.583,99.635,99.567,99.6,373856134.0
2005-12-20 16:30:00,99.595,99.635,99.57,99.625,828667089.0
2005-12-20 16:35:00,99.62,99.665,99.555,99.555,824841388.0
2005-12-20 16:40:00,99.565,99.72,99.545,99.703,842141295.0
2005-12-20 16:45:00,99.695,99.75,99.642,99.665,344631792.0
2005-12-20 16:50:00,99.665,99.675,99.636,99.64,225151761.0
2005-12-20 16:55:00,99.63,99.67,99.61,99.64,424075580.0
2005-12-20 17:00:00,99.63,99.72,99.63,99.675,344498290.0
2005-12-20 17:05:00,99.675,99.715,99.625,99.715,438634358.0
2005-12-20 17:10:00,99.72,99.78,99.72,99.725,563519129.0
2005-12-20 17:15:00,99.735,99.775,99.66,99.675,494639700.0
2005-12-20 17:20:00,99.672,99.706,99.649,99.7,306342147.0
2005-12-20 17:25:00,99.69,99.72,99.625,99.713,622874729.0
2005-12-20 17:30:00,99.713,99.735,99.655,99.705,349027299.0
2005-12-20 17:35:00,99.7,99.78,99.695,99.705,682244918.0
2005-12-20 17:40:00,99.725,99.725,99.61,99.645,609950745.0
2005-12-20 17:45:00,99.648,99.66,99.58,99.625,438616373.0
2005-12-20 17:50:00,99.635,99.64,99.605,99.62,353945605.0
2005-12-20 17:55:00,99.62,99.675,99.62,99.675,372663976.0
2005-12-20 18:00:00,99.67,99.67,99.587,99.602,206854927.0
2005-12-20 18:05:00,99.615,99.65,99.615,99.615,499967616.0
2005-12-20 18:10:00,99.62,99.625,99.575,99.625,781012553.0
2005-12-20 18:15:00,99.63,99.685,99.605,99.66,310540759.0
2005-12-20 18:20:00,99.665,99.689,99.599,99.665,351179515.0
2005-12-20 18:25:00,99.663,99.695,99.595,99.635,363529374.0
2005-12-20 18:30:00,99.645,99.735,99.635,99.69,881035734.0
2005-12-20 18:35:00,99.7,99.72,99.67,99.707,422925324.0
2005-12-20 18:40:00,99.665,99.733,99.655,99.713,668030207.0
2005-12-20 18:45:00,99.72,99.76,99.675,99.695,268271133.0
2005-12-20 18:50:00,99.68,99.725,99.653,99.663,312838270.0
2005-12-20 18:55:00,99.67,99.754,99.67,99.68,165604680.0
2005-12-20 19:00:00,99.685,99.74,99.662,99.698,368959042.0
2005-12-20 19:05:00,99.69,99.76,99.69,99.707,624822143.0
2005-12-20 19:10:00,99.703,99.735,99.656,99.71,453559346.0
2005-12-20 19:15:00,99.71,99.71,99.67,99.675,555481752.0
2005-12-20 19:20:00,99.677,99.702,99.64,99.65,304394135.0
2005-12-20 19:25:00,99.635,99.69,99.618,99.685,846953311.0
2005-12-20 19:30:00,99.685,99.715,99.645,99.66,393685056.0
2005-12-20 19:35:00,99.66,99.685,99.555,99.623,522263941.0
2005-12-20 19:40:00,99.61,99.65,99.593,99.635,546045236.0
2005-12-20 19:45:00,99.64,99.65,99.607,99.645,328258051.0
2005-12-20 19:50:00,99.635,99.635,99.595,99.602,584279891.0
2005-12-20 19:55:00,99.597,99.653,99.59,99.645,232322020.0
2005-12-20 20:00:00,99.635,99.755,99.635,99.745,788627571.0
2005-12-20 20:05:00,99.743,99.77,99.718,99.76,333650306.0
2005-12-20 20:10:00,99.75,99.77,99.709,99.76,858336776.0
2005-12-20 20:15:00,99.753,99.77,99.718,99.745,173035578.0
2005-12-20 20:20:00,99.743,99.78,99.72,99.73,469184673.0
2005-12-20 20:25:00,99.74,99.775,99.73,99.76,315591878.0
2005-12-20 20:30:00,99.765,99.791,99.75,99.765,1035760832.0
2005-12-20 20:35:00,99.76,99.785,99.73,99.785,330985008.0
2005-12-20 20:40:00,99.78,99.82,99.757,99.8,433924720.0
2005-12-20 20:45:00,99.81,99.835,99.775,99.83,467132753.0
2005-12-20 20:50:00,99.82,99.848,99.792,99.792,323691200.0
2005-12-20 20:55:00,99.79,99.82,99.79,99.8,180323213.0
2005-12-20 21:00:00,99.803,99.82,99.755,99.795,158076063.0
2005-12-20 21:05:00,99.793,99.818,99.74,99.785,824484622.0
2005-12-20 21:10:00,99.78,99.781,99.713,99.743,413241424.0
2005-12-20 21:15:00,99.748,99.785,99.74,99.755,338452593.0
2005-12-20 21:20:00,99.755,99.773,99.685,99.742,364617275.0
2005-12-20 21:25:00,99.74,99.78,99.727,99.762,319795950.0
2005-12-20 21:30:00,99.775,99.78,99.752,99.755,276724181.0
2005-12-20 21:35:00,99.755,99.83,99.755,99.83,361449014.0
2005-12-20 21:40:00,99.835,99.855,99.815,99.847,255278535.0
2005-12-20 21:45:00,99.85,99.86,99.783,99.815,355860763.0
2005-12-20 21:50:00,99.81,99.865,99.78,99.8,462517088.0
2005-12-20 21:55:00,99.795,99.81,99.762,99.762,667132643.0
2005-12-20 22:00:00,99.775,99.787,99.715,99.77,310931804.0
2005-12-20 22:05:00,99.765,99.785,99.755,99.76,228057499.0
2005-12-20 22:10:00,99.768,99.793,99.717,99.743,324007598.0
2005-12-20 22:15:00,99.75,99.798,99.74,99.785,510071808.0
2005-12-20 22:20:00,99.783,99.815,99.705,99.725,384898998.0
2005-12-20 22:25:00,99.73,99.762,99.688,99.735,155555143.0
2005-12-20 22:30:00,99.748,99.784,99.73,99.77,703441405.0
2005-12-20 22:35:00,99.775,99.795,99.765,99.795,361277826.0
2005-12-20 22:40:00,99.78,99.845,99.78,99.84,553476790.0
2005-12-20 22:45:00,99.835,99.885,99.82,99.885,324116593.0
2005-12-20 22:50:00,99.873,99.888,99.85,99.855,367759502.0
2005-12-20 22:55:00,99.86,99.86,99.805,99.805,384799817.0
2005-12-20 23:00:00,99.815,99.825,99.807,99.812,384600101.0
2005-12-20 23:05:00,99.812,99.86,99.805,99.85,516953294.0
2005-12-20 23:10:00,99.86,99.912,99.843,99.897,214710629.0
2005-12-20 23:15:00,99.91,99.926,99.898,99.91,317689269.0
2005-12-20 23:20:00,99.923,99.925,99.855,99.895,312546386.0
2005-12-20 23:25:00,99.9,99.905,99.872,99.88,580920089.0
2005-12-20 23:30:00,99.882,99.9,99.865,99.88,338956923.0
2005-12-20 23:35:00,99.865,99.889,99.835,99.872,472938901.0
2005-12-20 23:40:00,99.867,99.947,99.867,99.915,975178809.0
2005-12-20 23:45:00,99.907,99.974,99.905,99.965,1021585353.0
2005-12-20 23:50:00,99.965,100.01,99.96,99.985,784600964.0
2005-12-20 23:55:00,99.965,99.988,99.915,99.96,1006854674.0
2005-12-21 00:00:00,99.968,99.975,99.957,99.965,285275516.0
2005-12-21 00:25:00,99.962,99.962,99.845,99.845,3755117.0
2005-12-21 00:30:00,99.83,99.84,99.82,99.83,93547126.0
2005-12-21 00:35:00,99.82,99.855,99.81,99.813,508732402.0
2005-12-21 00:40:00,99.82,99.841,99.775,99.805,275160679.0
2005-12-21 00:45:00,99.805,99.819,99.765,99.787,193818063.0
2005-12-21 00:50:00,99.79,99.815,99.78,99.798,485264738.0
2005-12-21 00:55:00,99.81,99.837,99.785,99.825,550742687.0
2005-12-21 01:00:00,99.83,99.9,99.815,99.9,342492651.0
2005-12-21 01:05:00,99.9,99.92,99.86,99.91,417691693.0
2005-12-21 01:10:00,99.91,99.974,99.89,99.945,255742856.0
2005-12-21 01:15:00,99.96,99.995,99.95,99.98,296041206.0
2005-12-21 01:20:00,99.965,99.992,99.947,99.98,524243204.0
2005-12-21 01:25:00,99.975,99.98,99.94,99.95,255502560.0
2005-12-21 01:30:00,99.955,99.995,99.943,99.99,169430514.0
2005-12-21 01:35:00,99.988,99.99,99.945,99.965,718499305.0
2005-12-21 01:40:00,99.98,99.985,99.926,99.975,152299658.0
2005-12-21 01:45:00,99.985,99.985,99.935,99.965,966541809.0
2005-12-21 01:50:00,99.97,100.0,99.935,100.0,522599001.0
2005-12-21 01:55:00,99.99,100.008,99.955,99.975,279097891.0
2005-12-21 02:00:00,99.975,99.975,99.9,99.9,290941716.0
2005-12-21 02:05:00,99.91,99.91,99.85,99.85,528806060.0
2005-12-21 02:10:00,99.845,99.856,99.795,99.815,1014773240.0
2005-12-21 02:15:00,99.805,99.83,99.773,99.83,149323434.0
2005-12-21 02:20:00,99.815,99.87,99.815,99.858,696285862.0
2005-12-21 02:25:00,99.86,99.87,99.811,99.825,169573919.0
2005-12-21 02:30:00,99.82,99.823,99.73,99.755,261568685.0
2005-12-21 02:35:00,99.76,99.76,99.723,99.735,507096557.0
2005-12-21 02:40:00,99.745,99.83,99.743,99.83,301089082.0
2005-12-21 02:45:00,99.815,99.845,99.81,99.83,252708059.0
2005-12-21 02:50:00,99.83,99.87,99.685,99.735,318875652.0
2005-12-21 02:55:00,99.74,99.753,99.7,99.7,360341479.0
2005-12-21 03:00:00,99.695,99.695,99.64,99.65,459757464.0
2005-12-21 03:05:00,99.638,99.67,99.615,99.63,483669611.0
2005-12-21 03:10:00,99.627,99.652,99.595,99.625,164934668.0
2005-12-21 03:15:00,99.625,99.635,99.57,99.57,270432359.0
2005-12-21 03:20:00,99.563,99.615,99.55,99.59,549987952.0
2005-12-21 03:25:00,99.6,99.67,99.595,99.65,88798955.0
2005-12-21 03:30:00,99.66,99.72,99.65,99.72,79599452.0
2005-12-21 03:35:00,99.715,99.715,99.642,99.69,86502095.0
2005-12-21 03:40:00,99.675,99.712,99.66,99.69,163984837.0
2005-12-21 03:45:00,99.693,99.73,99.688,99.72,202900437.0
2005-12-21 03:50:00,99.72,99.753,99.718,99.74,133125715.0
2005-12-21 03:55:00,99.738,99.798,99.715,99.798,384837052.0
2005-12-21 04:00:00,99.79,99.807,99.735,99.745,1010450823.0
2005-12-21 04:05:00,99.765,99.802,99.75,99.785,799666640.0
2005-12-21 04:10:00,99.785,99.804,99.765,99.777,1039943045.0
2005-12-21 04:15:00,99.785,99.855,99.75,99.767,944479632.0
2005-12-21 04:20:00,99.772,99.815,99.771,99.795,495446001.0
2005-12-21 04:25:00,99.81,99.83,99.785,99.822,319511002.0
2005-12-21 04:30:00,99.82,99.842,99.805,99.82,586668541.0
2005-12-21 04:35:00,99.815,99.855,99.775,99.853,326935463.0
2005-12-21 04:40:00,99.84,99.86,99.806,99.81,341184588.0
2005-12-21 04:45:00,99.797,99.85,99.797,99.85,198198214.0
2005-12-21 04:50:00,99.84,99.862,99.805,99.852,501729466.0
2005-12-21 04:55:00,99.852,99.89,99.85,99.875,393649033.0
2005-12-21 05:00:00,99.865,99.885,99.845,99.88,373745860.0
2005-12-21 05:05:00,99.875,99.886,99.793,99.793,374181605.0
2005-12-21 05:10:00,99.805,99.805,99.742,99.775,330081427.0
2005-12-21 05:15:00,99.78,99.8,99.765,99.79,554520063.0
2005-12-21 05:20:00,99.805,99.835,99.791,99.835,345604198.0
2005-12-21 05:25:00,99.83,99.855,99.815,99.848,709359242.0
2005-12-21 05:30:00,99.835,99.86,99.805,99.85,154729178.0
2005-12-21 05:35:00,99.845,99.895,99.845,99.895,282574274.0
2005-12-21 05:40:00,99.885,99.93,99.88,99.92,541409293.0
2005-12-21 05:45:00,99.913,99.913,99.845,99.888,315280263.0
2005-12-21 05:50:00,99.88,99.92,99.865,99.895,227705104.0
2005-12-21 05:55:00,99.9,99.905,99.855,99.895,315848604.0
2005-12-21 06:00:00,99.882,99.904,99.86,99.895,694845464.0
2005-12-21 06:05:00,99.9,99.917,99.89,99.91,472791144.0
2005-12-21 06:10:00,99.915,99.93,99.91,99.93,354123816.0
2005-12-21 06:15:00,99.927,99.975,99.925,99.965,249998612.0
2005-12-21 06:20:00,99.96,99.965,99.915,99.955,377397309.0
2005-12-21 06:25:00,99.955,99.975,99.952,99.975,277515860.0
2005-12-21 06:30:00,99.962,99.98,99.925,99.96,311355118.0
2005-12-21 06:35:00,99.962,99.969,99.915,99.96,292136464.0
2005-12-21 06:40:00,99.945,99.965,99.93,99.948,339324407.0
2005-12-21 06:45:00,99.943,99.99,99.94,99.99,415475565.0
2005-12-21 06:50:00,99.995,99.995,99.965,99.993,824833006.0
2005-12-21 06:55:00,99.995,100.011,99.955,100.003,153803294.0
2005-12-21 07:00:00,100.0,100.045,100.0,100.04,186779793.0
2005-12-21 07:05:00,100.042,100.042,99.989,99.99,302326859.0
2005-12-21 07:10:00,100.0,100.0,99.954,99.96,479927298.0
2005-12-21 07:15:00,99.95,99.966,99.945,99.96,432757720.0
2005-12-21 07:20:00,99.965,99.98,99.952,99.96,323662780.0
2005-12-21 07:25:00,99.965,99.985,99.947,99.965,967350772.0
2005-12-21 07:30:00,99.96,99.98,99.925,99.97,308185420.0
2005-12-21 07:35:00,99.96,99.978,99.903,99.943,461773531.0
2005-12-21 07:40:00,99.955,99.98,99.942,99.953,178515630.0
2005-12-21 07:45:00,99.96,99.98,99.913,99.97,854607669.0
2005-12-21 07:50:00,99.98,100.003,99.97,99.983,354829825.0
2005-12-21 07:55:00,99.985,100.0,99.975,99.985,669414091.0
2005-12-21 08:00:00,99.995,100.005,99.965,99.977,234469846.0
2005-12-21 08:05:00,99.982,99.995,99.975,99.985,607275224.0
2005-12-21 08:10:00,99.995,100.0,99.977,100.0,225479913.0
2005-12-21 08:15:00,100.005,100.052,99.996,100.03,442207159.0
2005-12-21 08:20:00,100.033,100.035,99.985,100.0,520370916.0
2005-12-21 08:25:00,100.0,100.01,99.981,99.995,400728116.0
2005-12-21 08:30:00,99.995,99.995,99.915,99.915,332032355.0
2005-12-21 08:35:00,99.93,99.98,99.922,99.967,307769931.0
2005-12-21 08:40:00,99.965,99.983,99.95,99.98,387310636.0
2005-12-21 08:45:00,99.98,100.005,99.945,99.963,207984912.0
2005-12-21 08:50:00,99.967,99.98,99.92,99.92,178273759.0
2005-12-21 08:55:00,99.918,99.925,99.868,99.875,378445804.0
2005-12-21 09:00:00,99.87,99.92,99.87,99.89,166514166.0
2005-12-21 09:05:00,99.883,99.93,99.865,99.9,296702997.0
2005-12-21 09:10:00,99.9,99.934,99.89,99.91,261677264.0
2005-12-21 09:15:00,99.903,99.919,99.845,99.845,622203280.0
2005-12-21 09:20:00,99.887,99.993,99.84,99.98,401583727.0
2005-12-21 09:25:00,99.97,100.0,99.905,99.925,831553596.0
2005-12-21 09:30:00,99.915,99.945,99.863,99.893,356189766.0
2005-12-21 09:35:00,99.895,99.93,99.854,99.925,329555404.0
2005-12-21 09:40:00,99.92,100.01,99.88,100.01,307673153.0
2005-12-21 09:45:00,100.005,100.048,99.968,99.97,821866088.0
2005-12-21 09:50:00,99.965,100.015,99.942,99.965,497594798.0
2005-12-21 09:55:00,99.952,100.025,99.94,99.95,207345885.0
2005-12-21 10:00:00,99.955,99.955,99.87,99.9,388533073.0
2005-12-21 10:05:00,99.9,99.955,99.885,99.955,343338937.0
2005-12-21 10:10:00,99.945,99.948,99.895,99.948,404178593.0
2005-12-21 10:15:00,99.945,99.96,99.897,99.935,600183028.0
2005-12-21 10:20:00,99.915,99.955,99.91,99.92,656043458.0
2005-12-21 10:25:00,99.925,99.93,99.875,99.923,325241168.0
2005-12-21 10:30:00,99.923,99.95,99.885,99.93,646952114.0
2005-12-21 10:35:00,99.94,99.96,99.92,99.942,312036420.0
2005-12-21 10:40:00,99.945,99.97,99.887,99.895,489862968.0
2005-12-21 10:45:00,99.885,99.92,99.885,99.9,581160881.0
2005-12-21 10:50:00,99.895,99.935,99.845,99.845,432785538.0
2005-12-21 10:55:00,99.845,99.9,99.835,99.9,218058300.0
2005-12-21 11:00:00,99.9,99.96,99.895,99.93,414894326.0
2005-12-21 11:05:00,99.94,99.965,99.9,99.925,237356603.0
2005-12-21 11:10:00,99.925,99.938,99.895,99.895,341722228.0
2005-12-21 11:15:00,99.903,99.945,99.903,99.925,781351593.0
2005-12-21 11:20:00,99.915,99.94,99.87,99.92,842199236.0
2005-12-21 11:25:00,99.925,99.975,99.907,99.965,808627324.0
2005-12-21 11:30:00,99.97,99.973,99.945,99.953,394784129.0
2005-12-21 11:35:00,99.96,99.965,99.879,99.88,398165007.0
2005-12-21 11:40:00,99.88,99.894,99.823,99.832,419902328.0
2005-12-21 11:45:00,99.83,99.855,99.813,99.845,482163295.0
2005-12-21 11:50:00,99.845,99.85,99.805,99.83,763258134.0
2005-12-21 11:55:00,99.83,99.892,99.807,99.873,595834743.0
2005-12-21 12:00:00,99.875,99.88,99.825,99.875,458229355.0
2005-12-21 12:05:00,99.87,99.89,99.86,99.873,271961800.0
2005-12-21 12:10:00,99.88,99.89,99.87,99.89,677786847.0
2005-12-21 12:15:00,99.88,99.895,99.86,99.875,280321480.0
2005-12-21 12:20:00,99.875,99.938,99.875,99.883,258687084.0
2005-12-21 12:25:00,99.89,99.935,99.86,99.935,690068513.0
2005-12-21 12:30:00,99.935,99.982,99.922,99.94,182961908.0
2005-12-21 12:35:00,99.935,99.971,99.93,99.953,371544915.0
2005-12-21 12:40:00,99.96,100.015,99.96,100.01,624278802.0
2005-12-21 12:45:00,100.0,100.065,100.0,100.065,612229961.0
2005-12-21 12:50:00,100.05,100.06,100.013,100.013,160771729.0
2005-12-21 12:55:00,100.02,100.02,99.895,99.92,417079890.0
2005-12-21 13:00:00,99.925,99.935,99.833,99.883,503591229.0
2005-12-21 13:05:00,99.88,99.893,99.858,99.865,795048544.0
2005-12-21 13:10:00,99.87,99.885,99.825,99.84,281120636.0
2005-12-21 13:15:00,99.84,99.897,99.84,99.88,413163794.0
2005-12-21 13:20:00,99.875,99.89,99.785,99.805,931340949.0
2005-12-21 13:25:00,99.81,99.83,99.77,99.825,487275276.0
2005-12-21 13:30:00,99.81,99.875,99.805,99.875,331845155.0
2005-12-21 13:35:00,99.87,99.875,99.82,99.855,215623724.0
2005-12-21 13:40:00,99.865,99.917,99.865,99.893,95062298.0
2005-12-21 13:45:00,99.893,99.93,99.893,99.925,90418409.0
2005-12-21 13:50:00,99.915,100.035,99.895,99.895,171553021.0
2005-12-21 13:55:00,99.935,99.975,99.925,99.932,330045549.0
2005-12-21 14:00:00,99.935,99.935,99.895,99.908,732126372.0
2005-12-21 14:05:00,99.915,99.915,99.82,99.83,501851022.0
2005-12-21 14:10:00,99.825,99.825,99.72,99.745,446811932.0
2005-12-21 14:15:00,99.755,99.882,99.73,99.862,332685059.0
2005-12-21 14:20:00,99.867,99.968,99.845,99.945,364617139.0
2005-12-21 14:25:00,99.955,100.045,99.953,100.04,233899887.0
2005-12-21 14:30:00,100.035,100.08,100.003,100.08,333600757.0
2005-12-21 14:35:00,100.095,100.101,100.055,100.085,545595206.0
2005-12-21 14:40:00,100.077,100.092,99.955,100.025,448252337.0
2005-12-21 14:45:00,100.025,100.025,99.91,99.913,337969004.0
2005-12-21 14:50:00,99.917,99.931,99.882,99.9,200118898.0
2005-12-21 14:55:00,99.893,99.92,99.85,99.87,152806215.0
2005-12-21 15:00:00,99.87,99.91,99.847,99.853,267369190.0
2005-12-21 15:05:00,99.85,99.89,99.818,99.88,459781005.0
2005-12-21 15:10:00,99.878,99.9,99.863,99.9,1112147356.0
2005-12-21 15:15:00,99.915,99.975,99.915,99.94,294894999.0
2005-12-21 15:20:00,99.943,99.95,99.915,99.945,540459267.0
2005-12-21 15:25:00,99.935,99.945,99.915,99.915,525795088.0
2005-12-21 15:30:00,99.925,100.05,99.9,99.983,735374951.0
2005-12-21 15:35:00,99.985,99.997,99.89,99.94,899258126.0
2005-12-21 15:40:00,99.945,99.945,99.888,99.925,209310664.0
2005-12-21 15:45:00,99.925,99.938,99.872,99.9,300952266.0
2005-12-21 15:50:00,99.9,99.942,99.885,99.935,321392858.0
2005-12-21 15:55:00,99.93,99.955,99.91,99.925,349535480.0
2005-12-21 16:00:00,99.935,100.055,99.917,99.995,384811145.0
2005-12-21 16:05:00,100.035,100.055,100.012,100.045,330845905.0
2005-12-21 16:10:00,100.04,100.07,99.997,100.04,441057653.0
2005-12-21 16:15:00,100.05,100.07,100.03,100.07,389529289.0
2005-12-21 16:20:00,100.065,100.075,100.05,100.05,345069045.0
2005-12-21 16:25:00,100.045,100.114,100.045,100.107,469147404.0
2005-12-21 16:30:00,100.12,100.135,100.07,100.13,399264001.0
2005-12-21 16:35:00,100.125,100.13,100.045,100.085,570890474.0
2005-12-21 16:40:00,100.09,100.12,100.063,100.092,500178472.0
2005-12-21 16:45:00,100.095,100.185,100.095,100.18,670901199.0
2005-12-21 16:50:00,100.18,100.205,100.115,100.175,293497775.0
2005-12-21 16:55:00,100.175,100.18,100.112,100.18,344459211.0
2005-12-21 17:00:00,100.18,100.18,100.069,100.09,479920047.0
2005-12-21 17:05:00,100.1,100.135,100.073,100.125,596012385.0
2005-12-21 17:10:00,100.123,100.157,100.074,100.125,400328875.0
2005-12-21 17:15:00,100.145,100.145,100.025,100.04,299045380.0
2005-12-21 17:20:00,100.04,100.063,99.974,100.02,784790499.0
2005-12-21 17:25:00,100.03,100.03,99.94,99.99,330806596.0
2005-12-21 17:30:00,99.982,100.01,99.965,99.98,348955484.0
2005-12-21 17:35:00,99.973,100.01,99.97,100.005,374665464.0
2005-12-21 17:40:00,100.01,100.08,99.995,100.06,310519397.0
2005-12-21 17:45:00,100.065,100.1,100.052,100.067,430452430.0
2005-12-21 17:50:00,100.075,100.11,100.029,100.073,237649199.0
2005-12-21 17:55:00,100.08,100.135,100.08,100.125,380749399.0
2005-12-21 18:00:00,100.12,100.13,100.083,100.095,580912435.0
2005-12-21 18:05:00,100.09,100.163,100.08,100.112,319142843.0
2005-12-21 18:10:00,100.112,100.15,100.08,100.135,356931593.0
2005-12-21 18:15:00,100.145,100.198,100.115,100.115,453884453.0
2005-12-21 18:20:00,100.16,100.23,100.149,100.222,332651692.0
2005-12-21 18:25:00,100.222,100.28,100.222,100.28,245620980.0
2005-12-21 18:30:00,100.285,100.333,100.275,100.29,428453479.0
2005-12-21 18:35:00,100.29,100.315,100.225,100.278,364018051.0
2005-12-21 18:40:00,100.29,100.33,100.271,100.33,313402463.0
2005-12-21 18:45:00,100.325,100.362,100.277,100.287,579629162.0
2005-12-21 18:50:00,100.295,100.295,100.198,100.25,393348789.0
2005-12-21 18:55:00,100.265,100.395,100.243,100.395,822754032.0
2005-12-21 19:00:00,100.39,100.42,100.335,100.42,724558909.0
2005-12-21 19:05:00,100.425,100.51,100.425,100.46,540522192.0
2005-12-21 19:10:00,100.455,100.515,100.44,100.485,491729415.0
2005-12-21 19:15:00,100.482,100.482,100.435,100.453,286757604.0
2005-12-21 19:20:00,100.46,100.481,100.405,100.448,527595048.0
2005-12-21 19:25:00,100.45,100.47,100.408,100.465,228902682.0
2005-12-21 19:30:00,100.465,100.549,100.447,100.495,137691124.0
2005-12-21 19:35:00,100.535,100.546,100.46,100.47,577079342.0
2005-12-21 19:40:00,100.478,100.487,100.43,100.457,627729916.0
2005-12-21 19:45:00,100.46,100.485,100.443,100.47,407566125.0
2005-12-21 19:50:00,100.473,100.497,100.44,100.485,435664891.0
2005-12-21 19:55:00,100.48,100.483,100.425,100.425,248336549.0
2005-12-21 20:00:00,100.44,100.44,100.405,100.425,864005241.0
2005-12-21 20:05:00,100.42,100.425,100.388,100.405,323892609.0
2005-12-21 20:10:00,100.4,100.453,100.363,100.453,405697827.0
2005-12-21 20:15:00,100.455,100.455,100.398,100.405,187514560.0
2005-12-21 20:20:00,100.403,100.42,100.398,100.4,318986775.0
2005-12-21 20:25:00,100.395,100.42,100.33,100.365,217203496.0
2005-12-21 20:30:00,100.36,100.377,100.35,100.35,367378074.0
2005-12-21 20:35:00,100.345,100.351,100.315,100.33,476041378.0
2005-12-21 20:40:00,100.322,100.395,100.318,100.38,441611712.0
2005-12-21 20:45:00,100.385,100.415,100.362,100.377,580961771.0
2005-12-21 20:50:00,100.375,100.406,100.37,100.4,212887576.0
2005-12-21 20:55:00,100.39,100.41,100.365,100.382,295005260.0
2005-12-21 21:00:00,100.382,100.395,100.36,100.36,117286184.0
2005-12-21 21:05:00,100.357,100.376,100.35,100.355,515772388.0
2005-12-21 21:10:00,100.36,100.39,100.321,100.345,537431528.0
2005-12-21 21:15:00,100.365,100.37,100.34,100.352,650291386.0
2005-12-21 21:20:00,100.353,100.375,100.33,100.347,391945199.0
2005-12-21 21:25:00,100.35,100.39,100.35,100.375,311503710.0
2005-12-21 21:30:00,100.362,100.391,100.335,100.353,817385776.0
2005-12-21 21:35:00,100.352,100.37,100.34,100.34,235201536.0
2005-12-21 21:40:00,100.333,100.365,100.325,100.36,234332021.0
2005-12-21 21:45:00,100.365,100.365,100.328,100.328,306637622.0
2005-12-21 21:50:00,100.325,100.373,100.325,100.35,636263369.0
2005-12-21 21:55:00,100.352,100.357,100.305,100.323,1020993084.0
2005-12-21 22:00:00,100.33,100.365,100.315,100.355,266745771.0
2005-12-21 22:05:00,100.36,100.39,100.355,100.39,395720777.0
2005-12-21 22:10:00,100.39,100.39,100.345,100.373,246501629.0
2005-12-21 22:15:00,100.373,100.44,100.372,100.44,157444966.0
2005-12-21 22:20:00,100.43,100.43,100.398,100.405,201716931.0
2005-12-21 22:25:00,100.4,100.415,100.381,100.383,381064551.0
2005-12-21 22:30:00,100.385,100.423,100.374,100.41,333562836.0
2005-12-21 22:35:00,100.415,100.42,100.375,100.385,643642223.0
2005-12-21 22:40:00,100.38,100.4,100.367,100.383,319014528.0
2005-12-21 22:45:00,100.383,100.47,100.352,100.455,357280278.0
2005-12-21 22:50:00,100.44,100.475,100.415,100.445,459139680.0
2005-12-21 22:55:00,100.44,100.45,100.42,100.435,173031997.0
2005-12-21 23:00:00,100.43,100.465,100.422,100.425,209772835.0
2005-12-21 23:05:00,100.41,100.435,100.41,100.43,278128712.0
2005-12-21 23:10:00,100.423,100.46,100.385,100.46,289434067.0
2005-12-21 23:15:00,100.475,100.475,100.435,100.445,391070341.0
2005-12-21 23:20:00,100.445,100.543,100.435,100.5,147963117.0
2005-12-21 23:25:00,100.495,100.535,100.49,100.53,174355493.0
2005-12-21 23:30:00,100.52,100.555,100.517,100.555,233660165.0
2005-12-21 23:35:00,100.55,100.658,100.55,100.647,319011937.0
2005-12-21 23:40:00,100.64,100.655,100.632,100.64,199353215.0
2005-12-21 23:45:00,100.64,100.655,100.604,100.645,193878755.0
2005-12-21 23:50:00,100.65,100.665,100.635,100.66,351945217.0
2005-12-21 23:55:00,100.65,100.7,100.645,100.695,680900315.0
2005-12-22 00:00:00,100.705,100.705,100.695,100.7,16841670.0
2005-12-22 00:30:00,100.695,100.695,100.62,100.675,239590286.0
2005-12-22 00:35:00,100.68,100.705,100.657,100.675,645399350.0
2005-12-22 00:40:00,100.685,100.723,100.655,100.67,332567180.0
2005-12-22 00:45:00,100.655,100.689,100.65,100.67,315019216.0
2005-12-22 00:50:00,100.67,100.67,100.645,100.655,188816820.0
2005-12-22 00:55:00,100.66,100.665,100.64,100.66,310431473.0
2005-12-22 01:00:00,100.655,100.67,100.633,100.655,539965222.0
2005-12-22 01:05:00,100.655,100.673,100.63,100.665,1077350035.0
2005-12-22 01:10:00,100.667,100.677,100.638,100.645,200525433.0
2005-12-22 01:15:00,100.645,100.71,100.595,100.69,281487060.0
2005-12-22 01:20:00,100.683,100.698,100.62,100.62,232064191.0
2005-12-22 01:25:00,100.63,100.63,100.547,100.553,106289829.0
2005-12-22 01:30:00,100.56,100.57,100.545,100.57,563298830.0
2005-12-22 01:35:00,100.565,100.595,100.565,100.585,575169456.0
2005-12-22 01:40:00,100.585,100.603,100.573,100.595,150771404.0
2005-12-22 01:45:00,100.582,100.595,100.58,100.585,553949668.0
2005-12-22 01:50:00,100.588,100.624,100.585,100.585,281221008.0
2005-12-22 01:55:00,100.595,100.688,100.595,100.688,419911992.0
2005-12-22 02:00:00,100.688,100.7,100.653,100.665,447406125.0
2005-12-22 02:05:00,100.655,100.684,100.623,100.668,293936436.0
2005-12-22 02:10:00,100.665,100.737,100.65,100.712,522471428.0
2005-12-22 02:15:00,100.725,100.765,100.71,100.755,151649751.0
2005-12-22 02:20:00,100.755,100.775,100.73,100.735,583191307.0
2005-12-22 02:25:00,100.74,100.753,100.718,100.733,524661738.0
2005-12-22 02:30:00,100.723,100.75,100.703,100.75,108551942.0
2005-12-22 02:35:00,100.74,100.765,100.723,100.723,220846564.0
2005-12-22 02:40:00,100.73,100.735,100.695,100.705,283367560.0
2005-12-22 02:45:00,100.705,100.785,100.705,100.737,190106324.0
2005-12-22 02:50:00,100.74,100.783,100.71,100.775,792409501.0
2005-12-22 02:55:00,100.79,100.79,100.738,100.745,473942923.0
2005-12-22 03:00:00,100.75,100.786,100.74,100.78,298588964.0
2005-12-22 03:05:00,100.775,100.82,100.775,100.82,191871457.0
2005-12-22 03:10:00,100.82,100.83,100.795,100.795,248338735.0
2005-12-22 03:15:00,100.81,100.81,100.73,100.735,332696186.0
2005-12-22 03:20:00,100.725,100.764,100.725,100.76,576097105.0
2005-12-22 03:25:00,100.755,100.778,100.657,100.67,260075526.0
2005-12-22 03:30:00,100.675,100.76,100.675,100.76,215632442.0
2005-12-22 03:35:00,100.758,100.78,100.715,100.765,692158610.0
2005-12-22 03:40:00,100.78,100.79,100.737,100.75,214898491.0
2005-12-22 03:45:00,100.765,100.765,100.705,100.735,936931692.0
2005-12-22 03:50:00,100.73,100.755,100.695,100.73,625345022.0
2005-12-22 03:55:00,100.72,100.763,100.716,100.755,296675323.0
2005-12-22 04:00:00,100.745,100.77,100.737,100.77,682842286.0
2005-12-22 04:05:00,100.78,100.785,100.76,100.76,356135831.0
2005-12-22 04:10:00,100.755,100.773,100.706,100.76,200892522.0
2005-12-22 04:15:00,100.76,100.765,100.737,100.75,201193731.0
2005-12-22 04:20:00,100.76,100.76,100.714,100.73,257287201.0
2005-12-22 04:25:00,100.735,100.735,100.697,100.697,226469908.0
2005-12-22 04:30:00,100.7,100.715,100.653,100.665,181987445.0
2005-12-22 04:35:00,100.67,100.67,100.645,100.655,148581773.0
2005-12-22 04:40:00,100.655,100.665,100.627,100.645,393317837.0
2005-12-22 04:45:00,100.63,100.645,100.59,100.633,293783824.0
2005-12-22 04:50:00,100.64,100.66,100.629,100.63,266241226.0
2005-12-22 04:55:00,100.645,100.646,100.605,100.61,203244802.0
2005-12-22 05:00:00,100.615,100.632,100.6,100.6,181908445.0
2005-12-22 05:05:00,100.605,100.605,100.565,100.57,441489321.0
2005-12-22 05:10:00,100.585,100.585,100.484,100.513,359119537.0
2005-12-22 05:15:00,100.513,100.55,100.507,100.54,312287215.0
2005-12-22 05:20:00,100.545,100.545,100.485,100.525,633091603.0
2005-12-22 05:25:00,100.52,100.554,100.515,100.535,328273707.0
2005-12-22 05:30:00,100.533,100.555,100.52,100.54,368350212.0
2005-12-22 05:35:00,100.545,100.603,100.545,100.55,200087853.0
2005-12-22 05:40:00,100.56,100.575,100.485,100.533,155907070.0
2005-12-22 05:45:00,100.533,100.533,100.495,100.51,241161308.0
2005-12-22 05:50:00,100.51,100.58,100.51,100.58,404607141.0
2005-12-22 05:55:00,100.575,100.613,100.572,100.6,271747712.0
2005-12-22 06:00:00,100.593,100.615,100.545,100.583,927752743.0
2005-12-22 06:05:00,100.58,100.62,100.58,100.595,583633692.0
2005-12-22 06:10:00,100.598,100.625,100.598,100.625,310154759.0
2005-12-22 06:15:00,100.62,100.644,100.605,100.623,242324870.0
2005-12-22 06:20:00,100.63,100.638,100.62,100.622,227517117.0
2005-12-22 06:25:00,100.623,100.635,100.572,100.572,873909702.0
2005-12-22 06:30:00,100.585,100.585,100.567,100.58,305194377.0
2005-12-22 06:35:00,100.577,100.585,100.57,100.573,397116043.0
2005-12-22 06:40:00,100.572,100.585,100.57,100.585,658718499.0
2005-12-22 06:45:00,100.565,100.585,100.535,100.58,531983992.0
2005-12-22 06:50:00,100.575,100.585,100.555,100.557,500061595.0
2005-12-22 06:55:00,100.56,100.575,100.555,100.565,82327968.0
2005-12-22 07:00:00,100.562,100.567,100.475,100.49,302802663.0
2005-12-22 07:05:00,100.5,100.511,100.465,100.495,208184601.0
2005-12-22 07:10:00,100.497,100.515,100.496,100.515,501827678.0
2005-12-22 07:15:00,100.51,100.555,100.469,100.542,456656544.0
2005-12-22 07:20:00,100.55,100.565,100.535,100.565,479008499.0
2005-12-22 07:25:00,100.57,100.575,100.525,100.55,363658458.0
2005-12-22 07:30:00,100.555,100.565,100.5,100.555,226103206.0
2005-12-22 07:35:00,100.56,100.565,100.543,100.543,313150128.0
2005-12-22 07:40:00,100.545,100.565,100.523,100.565,193777772.0
2005-12-22 07:45:00,100.563,100.565,100.515,100.56,425420587.0
2005-12-22 07:50:00,100.565,100.62,100.558,100.61,321689265.0
2005-12-22 07:55:00,100.615,100.625,100.577,100.62,896493024.0
2005-12-22 08:00:00,100.605,100.671,100.583,100.65,242397024.0
2005-12-22 08:05:00,100.655,100.695,100.634,100.673,412965603.0
2005-12-22 08:10:00,100.67,100.69,100.654,100.69,369556653.0
2005-12-22 08:15:00,100.687,100.695,100.665,100.678,667015944.0
2005-12-22 08:20:00,100.67,100.695,100.635,100.655,560380758.0
2005-12-22 08:25:00,100.615,100.683,100.61,100.615,142245153.0
2005-12-22 08:30:00,100.615,100.63,100.585,100.62,227438018.0
2005-12-22 08:35:00,100.618,100.69,100.585,100.69,511083400.0
2005-12-22 08:40:00,100.683,100.696,100.655,100.662,284391950.0
2005-12-22 08:45:00,100.665,100.695,100.657,100.665,415922657.0
2005-12-22 08:50:00,100.66,100.685,100.657,100.685,336715512.0
2005-12-22 08:55:00,100.68,100.695,100.639,100.69,684867070.0
2005-12-22 09:00:00,100.695,100.695,100.671,100.695,837229086.0
2005-12-22 09:05:00,100.68,100.7,100.637,100.685,359474433.0
2005-12-22 09:10:00,100.677,100.705,100.677,100.685,450564873.0
2005-12-22 09:15:00,100.69,100.725,100.685,100.72,338143127.0
2005-12-22 09:20:00,100.708,100.722,100.635,100.71,284272592.0
2005-12-22 09:25:00,100.71,100.735,100.675,100.735,371913116.0
2005-12-22 09:30:00,100.73,100.735,100.69,100.692,232704286.0
2005-12-22 09:35:00,100.692,100.758,100.692,100.74,328532073.0
2005-12-22 09:40:00,100.695,100.765,100.655,100.715,433459285.0
2005-12-22 09:45:00,100.705,100.72,100.67,100.672,355082534.0
2005-12-22 09:50:00,100.672,100.823,100.672,100.81,307758228.0
2005-12-22 09:55:00,100.815,100.84,100.783,100.81,593273245.0
2005-12-22 10:00:00,100.815,100.815,100.745,100.77,379408226.0
2005-12-22 10:05:00,100.763,100.773,100.718,100.745,203919814.0
2005-12-22 10:10:00,100.725,100.733,100.668,100.695,268159387.0
2005-12-22 10:15:00,100.69,100.73,100.665,100.71,320095900.0
2005-12-22 10:20:00,100.705,100.74,100.704,100.733,384831672.0
2005-12-22 10:25:00,100.74,100.795,100.739,100.772,360706753.0
2005-12-22 10:30:00,100.78,100.8,100.78,100.79,327225374.0
2005-12-22 10:35:00,100.79,100.79,100.73,100.74,769798192.0
2005-12-22 10:40:00,100.74,100.745,100.643,100.675,288058420.0
2005-12-22 10:45:00,100.655,100.697,100.597,100.633,262087120.0
2005-12-22 10:50:00,100.635,100.653,100.615,100.65,333515411.0
2005-12-22 10:55:00,100.64,100.656,100.585,100.59,89514282.0
2005-12-22 11:00:00,100.59,100.63,100.585,100.585,346384063.0
2005-12-22 11:05:00,100.585,100.615,100.552,100.57,276746564.0
2005-12-22 11:10:00,100.57,100.57,100.475,100.485,638999348.0
2005-12-22 11:15:00,100.482,100.57,100.462,100.55,504035938.0
2005-12-22 11:20:00,100.545,100.564,100.5,100.545,153058487.0
2005-12-22 11:25:00,100.55,100.61,100.53,100.61,425888602.0
2005-12-22 11:30:00,100.597,100.613,100.57,100.585,479250250.0
2005-12-22 11:35:00,100.59,100.6,100.51,100.545,347880863.0
2005-12-22 11:40:00,100.55,100.67,100.52,100.67,290176730.0
2005-12-22 11:45:00,100.66,100.755,100.647,100.75,427952784.0
2005-12-22 11:50:00,100.745,100.83,100.725,100.765,323340588.0
2005-12-22 11:55:00,100.725,100.766,100.64,100.705,351126619.0
2005-12-22 12:00:00,100.695,100.71,100.655,100.71,356498231.0
2005-12-22 12:05:00,100.715,100.725,100.665,100.68,323787655.0
2005-12-22 12:10:00,100.673,100.705,100.665,100.675,239897215.0
2005-12-22 12:15:00,100.675,100.715,100.655,100.715,208784898.0
2005-12-22 12:20:00,100.71,100.74,100.655,100.655,892743773.0
2005-12-22 12:25:00,100.653,100.677,100.617,100.64,670535266.0
2005-12-22 12:30:00,100.625,100.644,100.605,100.605,516800905.0
2005-12-22 12:35:00,100.615,100.62,100.57,100.593,567599369.0
2005-12-22 12:40:00,100.59,100.685,100.582,100.685,178683248.0
2005-12-22 12:45:00,100.67,100.685,100.628,100.628,1106207704.0
2005-12-22 12:50:00,100.63,100.7,100.63,100.68,438552537.0
2005-12-22 12:55:00,100.683,100.702,100.657,100.7,267114887.0
2005-12-22 13:00:00,100.7,100.79,100.7,100.753,156675601.0
2005-12-22 13:05:00,100.765,100.765,100.667,100.667,173689531.0
2005-12-22 13:10:00,100.663,100.683,100.615,100.665,327208800.0
2005-12-22 13:15:00,100.665,100.665,100.595,100.65,229689373.0
2005-12-22 13:20:00,100.645,100.669,100.565,100.585,530826150.0
2005-12-22 13:25:00,100.57,100.635,100.535,100.635,308394853.0
2005-12-22 13:30:00,100.64,100.64,100.575,100.615,224672824.0
2005-12-22 13:35:00,100.605,100.638,100.592,100.637,358380958.0
2005-12-22 13:40:00,100.632,100.66,100.615,100.635,336221380.0
2005-12-22 13:45:00,100.625,100.625,100.584,100.585,424104563.0
2005-12-22 13:50:00,100.59,100.59,100.535,100.585,493057956.0
2005-12-22 13:55:00,100.578,100.638,100.57,100.625,738345311.0
2005-12-22 14:00:00,100.622,100.625,100.59,100.595,345342379.0
2005-12-22 14:05:00,100.555,100.62,100.55,100.555,169570243.0
2005-12-22 14:10:00,100.565,100.603,100.56,100.573,86243412.0
2005-12-22 14:15:00,100.573,100.62,100.573,100.605,95513538.0
2005-12-22 14:20:00,100.595,100.615,100.58,100.59,217185791.0
2005-12-22 14:25:00,100.595,100.605,100.575,100.58,335795342.0
2005-12-22 14:30:00,100.595,100.62,100.577,100.61,494462937.0
2005-12-22 14:35:00,100.605,100.647,100.605,100.625,942391896.0
2005-12-22 14:40:00,100.63,100.667,100.62,100.64,391589885.0
2005-12-22 14:45:00,100.64,100.71,100.64,100.69,293571239.0
2005-12-22 14:50:00,100.685,100.686,100.65,100.65,735872714.0
2005-12-22 14:55:00,100.653,100.665,100.565,100.565,493960054.0
2005-12-22 15:00:00,100.56,100.593,100.549,100.57,284929592.0
2005-12-22 15:05:00,100.563,100.58,100.492,100.58,161608493.0
2005-12-22 15:10:00,100.595,100.595,100.565,100.57,647905018.0
2005-12-22 15:15:00,100.58,100.586,100.515,100.52,645102204.0
2005-12-22 15:20:00,100.503,100.54,100.455,100.475,333657863.0
2005-12-22 15:25:00,100.47,100.52,100.47,100.503,140547232.0
2005-12-22 15:30:00,100.495,100.555,100.49,100.54,728456615.0
2005-12-22 15:35:00,100.533,100.555,100.51,100.515,256053356.0
2005-12-22 15:40:00,100.515,100.55,100.515,100.52,276433207.0
2005-12-22 15:45:00,100.53,100.573,100.505,100.53,660153913.0
2005-12-22 15:50:00,100.523,100.524,100.44,100.44,219140323.0
2005-12-22 15:55:00,100.445,100.445,100.32,100.355,455383382.0
2005-12-22 16:00:00,100.353,100.375,100.18,100.222,587020374.0
2005-12-22 16:05:00,100.23,100.25,100.155,100.205,770040324.0
2005-12-22 16:10:00,100.205,100.223,100.16,100.16,515702106.0
2005-12-22 16:15:00,100.162,100.162,100.11,100.15,422170758.0
2005-12-22 16:20:00,100.15,100.175,100.124,100.15,417323938.0
2005-12-22 16:25:00,100.143,100.185,100.095,100.1,393469584.0
2005-12-22 16:30:00,100.095,100.1,99.98,100.015,797380628.0
2005-12-22 16:35:00,100.01,100.095,99.995,100.095,846990605.0
2005-12-22 16:40:00,100.105,100.135,100.01,100.013,822430262.0
2005-12-22 16:45:00,100.005,100.025,99.952,99.995,360181815.0
2005-12-22 16:50:00,99.995,100.025,99.98,100.02,228391370.0
2005-12-22 16:55:00,100.0,100.013,99.883,99.9,389288162.0
2005-12-22 17:00:00,99.9,99.915,99.86,99.905,219866601.0
2005-12-22 17:05:00,99.905,99.98,99.885,99.905,430219489.0
2005-12-22 17:10:00,99.91,99.92,99.863,99.905,254074925.0
2005-12-22 17:15:00,99.915,99.97,99.913,99.955,485578105.0
2005-12-22 17:20:00,99.952,99.975,99.905,99.92,304271223.0
2005-12-22 17:25:00,99.91,99.913,99.842,99.843,613046317.0
2005-12-22 17:30:00,99.843,99.895,99.77,99.805,323377214.0
2005-12-22 17:35:00,99.8,99.835,99.74,99.765,632462641.0
2005-12-22 17:40:00,99.785,99.79,99.71,99.715,529674033.0
2005-12-22 17:45:00,99.718,99.735,99.655,99.655,403208130.0
2005-12-22 17:50:00,99.665,99.73,99.64,99.66,322701759.0
2005-12-22 17:55:00,99.66,99.8,99.66,99.775,311577561.0
2005-12-22 18:00:00,99.77,99.87,99.75,99.802,216684359.0
2005-12-22 18:05:00,99.815,99.88,99.809,99.825,464172060.0
2005-12-22 18:10:00,99.83,99.95,99.825,99.895,815136465.0
2005-12-22 18:15:00,99.9,99.9,99.86,99.86,290285704.0
2005-12-22 18:20:00,99.865,99.865,99.796,99.815,345015792.0
2005-12-22 18:25:00,99.813,99.86,99.805,99.815,317832396.0
2005-12-22 18:30:00,99.825,99.835,99.787,99.8,760245919.0
2005-12-22 18:35:00,99.81,99.843,99.78,99.827,385479372.0
2005-12-22 18:40:00,99.785,99.87,99.785,99.853,669595725.0
2005-12-22 18:45:00,99.86,99.88,99.835,99.88,134469230.0
2005-12-22 18:50:00,99.88,99.88,99.842,99.86,198219650.0
2005-12-22 18:55:00,99.86,99.895,99.84,99.86,168859878.0
2005-12-22 19:00:00,99.865,99.91,99.852,99.908,373744135.0
2005-12-22 19:05:00,99.91,99.947,99.895,99.947,172463345.0
2005-12-22 19:10:00,99.943,99.975,99.915,99.94,209758106.0
2005-12-22 19:15:00,99.94,99.98,99.92,99.975,335979006.0
2005-12-22 19:20:00,99.977,100.0,99.95,99.96,326072912.0
2005-12-22 19:25:00,99.945,99.96,99.905,99.935,338924037.0
2005-12-22 19:30:00,99.935,99.95,99.9,99.95,393835438.0
2005-12-22 19:35:00,99.95,99.967,99.905,99.953,510414661.0
2005-12-22 19:40:00,99.95,100.034,99.934,100.015,433197324.0
2005-12-22 19:45:00,100.01,100.03,99.977,100.025,212140046.0
2005-12-22 19:50:00,100.015,100.066,100.014,100.062,590241813.0
2005-12-22 19:55:00,100.057,100.143,100.057,100.135,230764092.0
2005-12-22 20:00:00,100.125,100.156,100.113,100.115,610134984.0
2005-12-22 20:05:00,100.113,100.125,100.083,100.1,359777994.0
2005-12-22 20:10:00,100.09,100.105,100.055,100.09,882709014.0
2005-12-22 20:15:00,100.083,100.13,100.083,100.115,169685569.0
2005-12-22 20:20:00,100.103,100.135,100.067,100.11,445255025.0
2005-12-22 20:25:00,100.12,100.153,100.1,100.14,301127866.0
2005-12-22 20:30:00,100.145,100.161,100.12,100.135,896414883.0
2005-12-22 20:35:00,100.13,100.145,100.123,100.135,279329717.0
2005-12-22 20:40:00,100.13,100.14,99.995,100.03,453045196.0
2005-12-22 20:45:00,100.04,100.083,100.015,100.04,483116187.0
2005-12-22 20:50:00,100.03,100.055,100.0,100.042,308189769.0
2005-12-22 20:55:00,100.04,100.192,100.035,100.08,188209768.0
2005-12-22 21:00:00,100.083,100.095,100.03,100.055,159713752.0
2005-12-22 21:05:00,100.053,100.075,100.048,100.065,818126422.0
2005-12-22 21:10:00,100.06,100.123,100.05,100.103,415038240.0
2005-12-22 21:15:00,100.108,100.12,100.075,100.075,337872674.0
2005-12-22 21:20:00,100.09,100.09,100.015,100.062,280209959.0
2005-12-22 21:25:00,100.06,100.123,100.057,100.082,288846765.0
2005-12-22 21:30:00,100.095,100.095,100.045,100.055,287348479.0
2005-12-22 21:35:00,100.055,100.065,100.005,100.05,392667295.0
2005-12-22 21:40:00,100.055,100.06,100.025,100.047,256325468.0
2005-12-22 21:45:00,100.05,100.057,100.005,100.035,347161232.0
2005-12-22 21:50:00,100.03,100.07,100.013,100.06,508978184.0
2005-12-22 21:55:00,100.055,100.102,99.98,99.995,674237160.0
2005-12-22 22:00:00,100.005,100.025,99.975,100.02,314560728.0
2005-12-22 22:05:00,100.015,100.015,99.875,99.9,231467064.0
2005-12-22 22:10:00,99.908,99.955,99.855,99.883,313996823.0
2005-12-22 22:15:00,99.89,99.925,99.88,99.925,516799387.0
2005-12-22 22:20:00,99.935,99.975,99.92,99.975,277807256.0
2005-12-22 22:25:00,99.97,99.98,99.885,99.885,160582170.0
2005-12-22 22:30:00,99.898,99.925,99.868,99.9,619242291.0
2005-12-22 22:35:00,99.905,99.983,99.905,99.915,342525260.0
2005-12-22 22:40:00,99.9,99.94,99.88,99.9,592635004.0
2005-12-22 22:45:00,99.895,99.915,99.865,99.915,344389718.0
2005-12-22 22:50:00,99.903,99.933,99.865,99.925,377554118.0
2005-12-22 22:55:00,99.93,99.944,99.915,99.925,365717840.0
2005-12-22 23:00:00,99.935,99.975,99.935,99.952,415414115.0
2005-12-22 23:05:00,99.952,100.02,99.945,99.98,474534372.0
2005-12-22 23:10:00,99.99,100.027,99.977,99.997,213918463.0
2005-12-22 23:15:00,100.01,100.015,100.0,100.0,322890345.0
2005-12-22 23:20:00,100.013,100.03,99.94,99.975,326123842.0
2005-12-22 23:25:00,99.98,99.995,99.94,99.94,613479829.0
2005-12-22 23:30:00,99.942,99.975,99.925,99.96,309301397.0
2005-12-22 23:35:00,99.945,99.976,99.927,99.962,480774927.0
2005-12-22 23:40:00,99.957,100.065,99.953,100.065,1004900278.0
2005-12-22 23:45:00,100.057,100.075,100.055,100.065,1015469788.0
2005-12-22 23:50:00,100.065,100.075,100.055,100.075,802452452.0
2005-12-22 23:55:00,100.055,100.075,100.025,100.06,1028387548.0
2005-12-23 00:00:00,100.068,100.075,100.057,100.065,294228635.0
2005-12-23 00:30:00,100.07,100.07,99.874,99.89,87437169.0
2005-12-23 00:35:00,99.88,99.915,99.88,99.893,186851302.0
2005-12-23 00:40:00,99.9,99.905,99.855,99.895,273607870.0
2005-12-23 00:45:00,99.895,99.935,99.845,99.917,166054037.0
2005-12-23 00:50:00,99.92,99.92,99.89,99.895,441791624.0
2005-12-23 00:55:00,99.9,99.925,99.89,99.915,437531491.0
2005-12-23 01:00:00,99.92,99.925,99.855,99.88,367162824.0
2005-12-23 01:05:00,99.875,99.91,99.875,99.91,138147869.0
2005-12-23 01:10:00,99.91,99.916,99.885,99.895,245375824.0
2005-12-23 01:15:00,99.91,99.915,99.897,99.905,319753250.0
2005-12-23 01:20:00,99.895,99.915,99.895,99.91,526815469.0
2005-12-23 01:25:00,99.905,99.915,99.892,99.91,262528162.0
2005-12-23 01:30:00,99.915,99.926,99.865,99.91,168029335.0
2005-12-23 01:35:00,99.908,99.908,99.845,99.875,699776824.0
2005-12-23 01:40:00,99.89,99.915,99.837,99.915,150137421.0
2005-12-23 01:45:00,99.925,99.945,99.893,99.945,965590973.0
2005-12-23 01:50:00,99.94,99.945,99.885,99.94,519544422.0
2005-12-23 01:55:00,99.93,99.943,99.905,99.925,284761937.0
2005-12-23 02:00:00,99.91,99.925,99.873,99.905,1126050495.0
2005-12-23 02:05:00,99.925,99.925,99.895,99.905,789504310.0
2005-12-23 02:10:00,99.905,99.935,99.873,99.877,1046154268.0
2005-12-23 02:15:00,99.885,99.91,99.867,99.867,714582542.0
2005-12-23 02:20:00,99.872,99.885,99.82,99.845,276062833.0
2005-12-23 02:25:00,99.86,99.882,99.84,99.862,273225314.0
2005-12-23 02:30:00,99.86,99.88,99.85,99.88,615343982.0
2005-12-23 02:35:00,99.875,99.933,99.844,99.933,329463577.0
2005-12-23 02:40:00,99.92,99.92,99.87,99.89,305130530.0
2005-12-23 02:45:00,99.877,99.935,99.877,99.92,217822880.0
2005-12-23 02:50:00,99.91,99.935,99.875,99.935,478288152.0
2005-12-23 02:55:00,99.932,99.952,99.915,99.945,412595142.0
2005-12-23 03:00:00,99.935,99.977,99.935,99.96,276155730.0
2005-12-23 03:05:00,99.955,99.995,99.955,99.972,277343448.0
2005-12-23 03:10:00,99.985,100.005,99.935,99.995,352618309.0
2005-12-23 03:15:00,99.985,100.002,99.983,99.99,535997197.0
2005-12-23 03:20:00,100.005,100.005,99.975,99.975,306983786.0
2005-12-23 03:25:00,99.97,99.986,99.898,99.898,601297180.0
2005-12-23 03:30:00,99.885,99.905,99.842,99.87,159476331.0
2005-12-23 03:35:00,99.875,99.925,99.875,99.915,141779483.0
2005-12-23 03:40:00,99.905,99.91,99.885,99.91,522946066.0
2005-12-23 03:45:00,99.903,99.903,99.815,99.848,328128308.0
2005-12-23 03:50:00,99.85,99.875,99.833,99.855,183891262.0
2005-12-23 03:55:00,99.86,99.87,99.815,99.845,303684028.0
2005-12-23 04:00:00,99.855,99.865,99.83,99.845,635827624.0
2005-12-23 04:05:00,99.85,99.89,99.84,99.89,509754520.0
2005-12-23 04:10:00,99.895,99.926,99.89,99.91,370381276.0
2005-12-23 04:15:00,99.907,99.945,99.907,99.945,221473030.0
2005-12-23 04:20:00,99.94,99.953,99.895,99.905,291730972.0
2005-12-23 04:25:00,99.905,99.915,99.895,99.915,273639986.0
2005-12-23 04:30:00,99.902,99.915,99.89,99.89,142184911.0
2005-12-23 04:35:00,99.9,99.916,99.855,99.9,215052791.0
2005-12-23 04:40:00,99.885,99.908,99.885,99.898,244902355.0
2005-12-23 04:45:00,99.893,99.933,99.892,99.91,354283622.0
2005-12-23 04:50:00,99.915,99.931,99.897,99.913,804412657.0
2005-12-23 04:55:00,99.915,99.92,99.875,99.903,115648745.0
2005-12-23 05:00:00,99.9,99.913,99.832,99.84,185284739.0
2005-12-23 05:05:00,99.842,99.87,99.83,99.83,298908318.0
2005-12-23 05:10:00,99.84,99.84,99.78,99.79,477672183.0
2005-12-23 05:15:00,99.79,99.82,99.775,99.8,367782327.0
2005-12-23 05:20:00,99.805,99.825,99.79,99.81,280011609.0
2005-12-23 05:25:00,99.815,99.835,99.805,99.835,810051595.0
2005-12-23 05:30:00,99.828,99.836,99.805,99.82,264473657.0
2005-12-23 05:35:00,99.81,99.838,99.787,99.833,472351689.0
2005-12-23 05:40:00,99.845,99.845,99.803,99.823,167469125.0
2005-12-23 05:45:00,99.83,99.837,99.776,99.83,911630758.0
2005-12-23 05:50:00,99.84,99.855,99.822,99.843,357012840.0
2005-12-23 05:55:00,99.845,99.855,99.84,99.845,533508741.0
2005-12-23 06:00:00,99.855,99.87,99.845,99.847,197208337.0
2005-12-23 06:05:00,99.852,99.885,99.835,99.855,591510911.0
2005-12-23 06:10:00,99.865,99.88,99.86,99.86,199777492.0
2005-12-23 06:15:00,99.865,99.89,99.839,99.87,432627987.0
2005-12-23 06:20:00,99.873,99.873,99.805,99.86,522585395.0
2005-12-23 06:25:00,99.86,99.86,99.827,99.83,325982361.0
2005-12-23 06:30:00,99.835,99.855,99.825,99.835,349760372.0
2005-12-23 06:35:00,99.85,99.855,99.83,99.837,175590096.0
2005-12-23 06:40:00,99.835,99.86,99.807,99.86,322581142.0
2005-12-23 06:45:00,99.86,99.865,99.83,99.833,207962909.0
2005-12-23 06:50:00,99.837,99.85,99.805,99.85,172554658.0
2005-12-23 06:55:00,99.85,99.865,99.84,99.855,154721232.0
2005-12-23 07:00:00,99.865,99.88,99.843,99.88,117704852.0
2005-12-23 07:05:00,99.88,99.881,99.87,99.87,160468003.0
2005-12-23 07:10:00,99.87,99.875,99.855,99.87,114871144.0
2005-12-23 07:15:00,99.863,99.893,99.825,99.893,648665882.0
2005-12-23 07:20:00,99.897,99.913,99.865,99.89,409073930.0
2005-12-23 07:25:00,99.89,99.895,99.865,99.885,192064336.0
2005-12-23 07:30:00,99.875,99.895,99.865,99.883,271394777.0
2005-12-23 07:35:00,99.885,99.932,99.865,99.895,347631193.0
2005-12-23 07:40:00,99.89,99.91,99.88,99.91,287501769.0
2005-12-23 07:45:00,99.905,99.905,99.875,99.88,625598161.0
2005-12-23 07:50:00,99.89,99.9,99.862,99.875,367260249.0
2005-12-23 07:55:00,99.862,99.902,99.86,99.88,80640830.0
2005-12-23 08:00:00,99.885,99.9,99.875,99.9,269533983.0
2005-12-23 08:05:00,99.9,99.94,99.9,99.925,300156575.0
2005-12-23 08:10:00,99.915,99.925,99.901,99.918,257836711.0
2005-12-23 08:15:00,99.915,99.931,99.895,99.908,505266036.0
2005-12-23 08:20:00,99.895,99.931,99.895,99.905,519989633.0
2005-12-23 08:25:00,99.925,99.945,99.9,99.94,206589287.0
2005-12-23 08:30:00,99.933,99.94,99.888,99.89,613123547.0
2005-12-23 08:35:00,99.9,99.925,99.9,99.902,212114573.0
2005-12-23 08:40:00,99.905,99.92,99.89,99.915,459143691.0
2005-12-23 08:45:00,99.905,99.935,99.905,99.91,264511017.0
2005-12-23 08:50:00,99.905,99.955,99.898,99.925,227555357.0
2005-12-23 08:55:00,99.925,99.931,99.905,99.92,148409237.0
2005-12-23 09:00:00,99.92,99.93,99.88,99.88,287975815.0
2005-12-23 09:05:00,99.89,99.9,99.86,99.885,217888976.0
2005-12-23 09:10:00,99.885,99.915,99.872,99.895,374778942.0
2005-12-23 09:15:00,99.903,99.95,99.9,99.925,834148237.0
2005-12-23 09:20:00,99.915,99.94,99.915,99.92,419795754.0
2005-12-23 09:25:00,99.925,99.925,99.89,99.905,762981499.0
2005-12-23 09:30:00,99.91,99.945,99.909,99.943,349084648.0
2005-12-23 09:35:00,99.95,99.96,99.94,99.96,363619319.0
2005-12-23 09:40:00,99.96,99.97,99.937,99.952,397878453.0
2005-12-23 09:45:00,99.95,100.015,99.95,100.015,358562436.0
2005-12-23 09:50:00,100.005,100.035,100.0,100.03,246961402.0
2005-12-23 09:55:00,100.022,100.07,100.012,100.045,532048638.0
2005-12-23 10:00:00,100.045,100.145,100.045,100.115,398492874.0
2005-12-23 10:05:00,100.11,100.135,100.08,100.103,211651292.0
2005-12-23 10:10:00,100.097,100.16,100.097,100.16,570607763.0
2005-12-23 10:15:00,100.15,100.165,100.118,100.118,213131771.0
2005-12-23 10:20:00,100.115,100.115,100.067,100.073,209789067.0
2005-12-23 10:25:00,100.08,100.095,100.07,100.085,605891754.0
2005-12-23 10:30:00,100.093,100.095,100.067,100.07,137030302.0
2005-12-23 10:35:00,100.075,100.09,100.052,100.085,241627130.0
2005-12-23 10:40:00,100.09,100.115,100.05,100.06,674511777.0
2005-12-23 10:45:00,100.05,100.05,100.005,100.017,565433722.0
2005-12-23 10:50:00,100.01,100.01,99.983,99.993,132545946.0
2005-12-23 10:55:00,100.0,100.0,99.942,99.96,293740288.0
2005-12-23 11:00:00,99.965,99.993,99.955,99.983,443714909.0
2005-12-23 11:05:00,99.98,99.98,99.95,99.955,712666196.0
2005-12-23 11:10:00,99.96,99.991,99.945,99.99,287018718.0
2005-12-23 11:15:00,99.99,100.01,99.983,100.01,380243596.0
2005-12-23 11:20:00,100.005,100.03,99.958,99.965,876677546.0
2005-12-23 11:25:00,99.97,99.985,99.945,99.985,502874013.0
2005-12-23 11:30:00,99.97,100.001,99.97,99.985,353156285.0
2005-12-23 11:35:00,99.98,99.985,99.97,99.975,153639963.0
2005-12-23 11:40:00,99.985,99.993,99.965,99.973,87539639.0
2005-12-23 11:45:00,99.973,100.015,99.97,100.005,84756408.0
2005-12-23 11:50:00,99.995,100.014,99.965,99.965,159849803.0
2005-12-23 11:55:00,100.005,100.02,99.97,100.012,326258685.0
2005-12-23 12:00:00,100.02,100.098,100.0,100.098,691841123.0
2005-12-23 12:05:00,100.1,100.1,100.03,100.04,452622169.0
2005-12-23 12:10:00,100.035,100.065,100.005,100.02,401023576.0
2005-12-23 12:15:00,100.025,100.05,99.992,100.032,338246793.0
2005-12-23 12:20:00,100.037,100.047,99.982,100.005,345092403.0
2005-12-23 12:25:00,100.015,100.025,100.005,100.02,215495827.0
2005-12-23 12:30:00,100.015,100.015,99.955,99.99,258300184.0
2005-12-23 12:35:00,100.005,100.035,99.98,100.005,490350959.0
2005-12-23 12:40:00,100.01,100.02,99.958,99.985,214955920.0
2005-12-23 12:45:00,99.985,99.995,99.925,99.963,328162518.0
2005-12-23 12:50:00,99.967,100.005,99.95,99.975,173639399.0
2005-12-23 12:55:00,99.963,99.985,99.945,99.96,152063539.0
2005-12-23 13:00:00,99.96,100.017,99.925,99.963,255209944.0
2005-12-23 13:05:00,99.96,100.025,99.915,99.99,293466334.0
2005-12-23 13:10:00,99.988,100.005,99.94,99.94,1141781138.0
2005-12-23 13:15:00,99.955,99.955,99.77,99.77,179222611.0
2005-12-23 13:20:00,99.773,99.845,99.747,99.845,548316746.0
2005-12-23 13:25:00,99.835,99.86,99.795,99.815,509389218.0
2005-12-23 13:30:00,99.83,99.864,99.781,99.843,338242784.0
2005-12-23 13:35:00,99.835,99.93,99.835,99.92,817604864.0
2005-12-23 13:40:00,99.925,99.936,99.865,99.875,219033802.0
2005-12-23 13:45:00,99.875,99.905,99.865,99.893,239165589.0
2005-12-23 13:50:00,99.9,99.93,99.885,99.925,322277916.0
2005-12-23 13:55:00,99.92,99.972,99.905,99.972,220798382.0
2005-12-23 14:00:00,99.985,100.02,99.908,99.915,341803651.0
2005-12-23 14:05:00,99.955,99.975,99.945,99.965,249022023.0
2005-12-23 14:10:00,99.953,99.96,99.925,99.925,301399356.0
2005-12-23 14:15:00,99.925,100.01,99.92,99.99,76334953.0
2005-12-23 14:20:00,99.985,100.02,99.98,100.02,250543045.0
2005-12-23 14:25:00,100.015,100.015,99.965,99.967,359160319.0
2005-12-23 14:30:00,99.98,99.992,99.905,99.905,357559726.0
2005-12-23 14:35:00,99.902,99.995,99.902,99.955,75422824.0
2005-12-23 14:40:00,99.96,99.963,99.92,99.932,539579469.0
2005-12-23 14:45:00,99.935,99.935,99.87,99.91,651377069.0
2005-12-23 14:50:00,99.91,99.958,99.91,99.953,251660505.0
2005-12-23 14:55:00,99.955,99.98,99.92,99.97,348176349.0
2005-12-23 15:00:00,99.97,99.997,99.94,99.95,84024039.0
2005-12-23 15:05:00,99.96,99.97,99.923,99.945,341481684.0
2005-12-23 15:10:00,99.943,99.967,99.905,99.915,253162979.0
2005-12-23 15:15:00,99.935,99.97,99.865,99.97,173327408.0
2005-12-23 15:20:00,99.97,99.97,99.835,99.85,641870551.0
2005-12-23 15:25:00,99.85,99.857,99.815,99.83,315992066.0
2005-12-23 15:30:00,99.822,99.893,99.775,99.84,357835884.0
2005-12-23 15:35:00,99.833,99.855,99.765,99.855,363696780.0
2005-12-23 15:40:00,99.86,99.875,99.815,99.85,198852614.0
2005-12-23 15:45:00,99.855,99.945,99.855,99.895,279137778.0
2005-12-23 15:50:00,99.915,99.953,99.885,99.903,201570825.0
2005-12-23 15:55:00,99.91,99.943,99.835,99.885,390845303.0
2005-12-23 16:00:00,99.88,99.933,99.873,99.915,608298534.0
2005-12-23 16:05:00,99.91,99.935,99.835,99.882,319232065.0
2005-12-23 16:10:00,99.882,99.915,99.82,99.825,347561700.0
2005-12-23 16:15:00,99.835,99.843,99.725,99.725,426799837.0
2005-12-23 16:20:00,99.77,99.87,99.765,99.862,281530301.0
2005-12-23 16:25:00,99.862,99.935,99.835,99.92,239944187.0
2005-12-23 16:30:00,99.925,99.955,99.895,99.91,364772936.0
2005-12-23 16:35:00,99.91,99.923,99.858,99.858,274239134.0
2005-12-23 16:40:00,99.87,99.88,99.8,99.87,288544250.0
2005-12-23 16:45:00,99.865,99.895,99.865,99.877,438085952.0
2005-12-23 16:50:00,99.885,99.905,99.817,99.86,260251590.0
2005-12-23 16:55:00,99.875,99.925,99.833,99.905,853070243.0
2005-12-23 17:00:00,99.9,99.955,99.86,99.86,649211641.0
2005-12-23 17:05:00,99.845,99.845,99.76,99.82,326007490.0
2005-12-23 17:10:00,99.825,99.88,99.825,99.835,404341295.0
2005-12-23 17:15:00,99.832,99.85,99.753,99.753,290568660.0
2005-12-23 17:20:00,99.76,99.775,99.695,99.748,511690549.0
2005-12-23 17:25:00,99.75,99.775,99.682,99.745,210433779.0
2005-12-23 17:30:00,99.745,99.765,99.55,99.555,122103793.0
2005-12-23 17:35:00,99.595,99.69,99.585,99.69,567699495.0
2005-12-23 17:40:00,99.698,99.723,99.662,99.697,626514003.0
2005-12-23 17:45:00,99.7,99.713,99.64,99.64,374762813.0
2005-12-23 17:50:00,99.643,99.643,99.555,99.615,403241288.0
2005-12-23 17:55:00,99.61,99.653,99.59,99.625,233271950.0
2005-12-23 18:00:00,99.63,99.715,99.607,99.635,851756392.0
2005-12-23 18:05:00,99.63,99.65,99.6,99.635,321297917.0
2005-12-23 18:10:00,99.63,99.63,99.563,99.623,452951795.0
2005-12-23 18:15:00,99.625,99.65,99.621,99.645,139374553.0
2005-12-23 18:20:00,99.643,99.725,99.643,99.68,305013364.0
2005-12-23 18:25:00,99.675,99.725,99.658,99.725,214148840.0
2005-12-23 18:30:00,99.72,99.805,99.72,99.8,360124255.0
2005-12-23 18:35:00,99.795,99.8,99.748,99.79,491436913.0
2005-12-23 18:40:00,99.782,99.831,99.735,99.81,441319028.0
2005-12-23 18:45:00,99.815,99.867,99.792,99.867,507996697.0
2005-12-23 18:50:00,99.865,99.9,99.84,99.84,165404737.0
2005-12-23 18:55:00,99.83,99.845,99.79,99.802,312059439.0
2005-12-23 19:00:00,99.802,99.925,99.77,99.79,467240244.0
2005-12-23 19:05:00,99.787,99.825,99.75,99.785,506834894.0
2005-12-23 19:10:00,99.79,99.81,99.695,99.755,533330758.0
2005-12-23 19:15:00,99.775,99.775,99.682,99.682,665675141.0
2005-12-23 19:20:00,99.683,99.71,99.625,99.637,398906898.0
2005-12-23 19:25:00,99.64,99.695,99.597,99.597,328556404.0
2005-12-23 19:30:00,99.592,99.596,99.525,99.553,853655049.0
2005-12-23 19:35:00,99.552,99.61,99.535,99.55,226889243.0
2005-12-23 19:40:00,99.543,99.565,99.51,99.53,245900591.0
2005-12-23 19:45:00,99.535,99.574,99.522,99.548,316098312.0
2005-12-23 19:50:00,99.545,99.628,99.532,99.62,584820231.0
2005-12-23 19:55:00,99.623,99.663,99.55,99.573,938037143.0
2005-12-23 20:00:00,99.58,99.605,99.55,99.605,220776229.0
2005-12-23 20:05:00,99.61,99.655,99.6,99.62,383379855.0
2005-12-23 20:10:00,99.62,99.742,99.62,99.733,249214411.0
2005-12-23 20:15:00,99.733,99.803,99.675,99.78,146409740.0
2005-12-23 20:20:00,99.77,99.795,99.735,99.745,193641868.0
2005-12-23 20:25:00,99.74,99.78,99.615,99.62,284290119.0
2005-12-23 20:30:00,99.615,99.627,99.592,99.61,331610310.0
2005-12-23 20:35:00,99.615,99.655,99.575,99.655,612339588.0
2005-12-23 20:40:00,99.645,99.67,99.625,99.643,265512566.0
2005-12-23 20:45:00,99.643,99.671,99.608,99.635,355688461.0
2005-12-23 20:50:00,99.62,99.645,99.6,99.625,294575529.0
2005-12-23 20:55:00,99.63,99.647,99.62,99.625,161248604.0
2005-12-23 21:00:00,99.625,99.625,99.582,99.595,165453182.0
2005-12-23 21:05:00,99.58,99.611,99.58,99.6,264704010.0
2005-12-23 21:10:00,99.593,99.635,99.565,99.61,293411928.0
2005-12-23 21:15:00,99.625,99.655,99.597,99.625,322735874.0
2005-12-23 21:20:00,99.625,99.653,99.62,99.64,147069005.0
2005-12-23 21:25:00,99.635,99.66,99.62,99.63,116304367.0
2005-12-23 21:30:00,99.62,99.655,99.612,99.655,233809176.0
2005-12-23 21:35:00,99.65,99.65,99.635,99.64,251678207.0
2005-12-23 21:40:00,99.63,99.68,99.627,99.66,201216759.0
2005-12-23 21:45:00,99.67,99.68,99.633,99.665,201001463.0
2005-12-23 21:50:00,99.67,99.725,99.652,99.7,343938378.0
2005-12-23 21:55:00,99.69,99.72,99.685,99.695,666858772.0
2005-12-23 22:00:00,99.705,99.715,99.685,99.7,294645966.0
2005-12-23 22:05:00,99.71,99.724,99.665,99.72,535260086.0
2005-12-23 22:10:00,99.725,99.727,99.675,99.725,969167171.0
2005-12-23 22:15:00,99.715,99.74,99.683,99.74,141322821.0
2005-12-23 22:20:00,99.725,99.73,99.651,99.698,674956562.0
2005-12-23 22:25:00,99.7,99.735,99.672,99.725,162799209.0
2005-12-23 22:30:00,99.72,99.723,99.698,99.705,262965760.0
2005-12-23 22:35:00,99.71,99.71,99.665,99.665,564136738.0
2005-12-23 22:40:00,99.675,99.695,99.647,99.66,334694618.0
2005-12-23 22:45:00,99.645,99.665,99.645,99.66,242295996.0
2005-12-23 22:50:00,99.66,99.66,99.65,99.655,134919364.0
2005-12-23 22:55:00,99.66,99.665,99.65,99.66,309973912.0
2005-12-23 23:00:00,99.655,99.665,99.645,99.66,454359872.0
2005-12-23 23:05:00,99.655,99.665,99.65,99.66,407386525.0
2005-12-23 23:10:00,99.657,99.665,99.65,99.655,165083507.0
2005-12-23 23:15:00,99.655,99.665,99.645,99.66,279437955.0
2005-12-23 23:20:00,99.653,99.665,99.645,99.65,190565897.0
2005-12-23 23:25:00,99.66,99.66,99.65,99.653,98478553.0
2005-12-23 23:30:00,99.663,99.665,99.648,99.66,206776256.0
2005-12-23 23:35:00,99.655,99.665,99.645,99.655,587481435.0
2005-12-23 23:40:00,99.655,99.665,99.645,99.665,144631446.0
2005-12-23 23:45:00,99.66,99.665,99.65,99.655,521310302.0
2005-12-23 23:50:00,99.658,99.665,99.65,99.655,236178797.0
2005-12-23 23:55:00,99.665,99.665,99.647,99.658,444874316.0
2005-12-27 01:40:00,99.66,99.86,99.66,99.835,183910778.0
2005-12-27 01:45:00,99.827,99.841,99.775,99.79,697441623.0
2005-12-27 01:50:00,99.775,99.845,99.692,99.785,479807819.0
2005-12-27 01:55:00,99.775,99.825,99.775,99.79,563642926.0
2005-12-27 02:00:00,99.79,99.875,99.745,99.865,551103783.0
2005-12-27 02:05:00,99.875,99.958,99.85,99.935,456476128.0
2005-12-27 02:10:00,99.95,99.953,99.897,99.897,659076722.0
2005-12-27 02:15:00,99.905,99.93,99.865,99.92,200318502.0
2005-12-27 02:20:00,99.915,99.945,99.907,99.94,409511931.0
2005-12-27 02:25:00,99.933,99.96,99.92,99.957,428885991.0
2005-12-27 02:30:00,99.955,100.0,99.934,99.935,162849181.0
2005-12-27 02:35:00,99.935,99.97,99.92,99.92,122899368.0
2005-12-27 02:40:00,99.915,99.96,99.915,99.935,240660119.0
2005-12-27 02:45:00,99.925,99.965,99.897,99.94,178812274.0
2005-12-27 02:50:00,99.935,100.06,99.918,100.057,259187052.0
2005-12-27 02:55:00,100.06,100.16,100.03,100.155,556662173.0
2005-12-27 03:00:00,100.145,100.145,100.08,100.115,440872482.0
2005-12-27 03:05:00,100.11,100.15,100.086,100.115,308535716.0
2005-12-27 03:10:00,100.115,100.115,100.005,100.015,394575779.0
2005-12-27 03:15:00,100.015,100.052,99.98,100.038,359361732.0
2005-12-27 03:20:00,100.033,100.14,100.033,100.135,313685419.0
2005-12-27 03:25:00,100.132,100.225,100.125,100.225,88052381.0
2005-12-27 03:30:00,100.225,100.29,100.223,100.28,61162246.0
2005-12-27 03:35:00,100.275,100.28,100.25,100.28,291399361.0
2005-12-27 03:40:00,100.277,100.295,100.23,100.29,208796787.0
2005-12-27 03:45:00,100.295,100.341,100.285,100.34,143111129.0
2005-12-27 03:50:00,100.327,100.335,100.28,100.285,293716794.0
2005-12-27 03:55:00,100.29,100.323,100.27,100.3,308504160.0
2005-12-27 04:00:00,100.295,100.296,100.246,100.268,374031987.0
2005-12-27 04:05:00,100.28,100.29,100.25,100.26,346800859.0
2005-12-27 04:10:00,100.26,100.265,100.195,100.243,473623615.0
2005-12-27 04:15:00,100.255,100.264,100.19,100.19,371528802.0
2005-12-27 04:20:00,100.208,100.225,100.16,100.195,355005887.0
2005-12-27 04:25:00,100.2,100.23,100.143,100.23,536497493.0
2005-12-27 04:30:00,100.227,100.255,100.22,100.245,266491474.0
2005-12-27 04:35:00,100.24,100.28,100.21,100.28,489569050.0
2005-12-27 04:40:00,100.275,100.3,100.275,100.28,226628917.0
2005-12-27 04:45:00,100.273,100.303,100.257,100.26,357382987.0
2005-12-27 04:50:00,100.265,100.27,100.245,100.262,328942906.0
2005-12-27 04:55:00,100.27,100.275,100.258,100.27,505028138.0
2005-12-27 05:00:00,100.265,100.32,100.257,100.32,897908254.0
2005-12-27 05:05:00,100.32,100.325,100.255,100.305,361253555.0
2005-12-27 05:10:00,100.305,100.34,100.305,100.34,446246593.0
2005-12-27 05:15:00,100.33,100.355,100.33,100.343,331849154.0
2005-12-27 05:20:00,100.337,100.355,100.305,100.305,306170906.0
2005-12-27 05:25:00,100.31,100.335,100.303,100.325,432015257.0
2005-12-27 05:30:00,100.275,100.335,100.275,100.33,445133483.0
2005-12-27 05:35:00,100.327,100.335,100.285,100.335,450154766.0
2005-12-27 05:40:00,100.33,100.334,100.29,100.295,391121995.0
2005-12-27 05:45:00,100.292,100.297,100.27,100.275,439768507.0
2005-12-27 05:50:00,100.28,100.283,100.268,100.283,347741287.0
2005-12-27 05:55:00,100.29,100.295,100.245,100.28,738671364.0
2005-12-27 06:00:00,100.275,100.28,100.21,100.255,336579656.0
2005-12-27 06:05:00,100.255,100.276,100.23,100.255,687142588.0
2005-12-27 06:10:00,100.27,100.285,100.25,100.265,294246059.0
2005-12-27 06:15:00,100.262,100.28,100.24,100.265,336933281.0
2005-12-27 06:20:00,100.255,100.27,100.204,100.245,322942269.0
2005-12-27 06:25:00,100.24,100.279,100.195,100.26,751394348.0
2005-12-27 06:30:00,100.255,100.275,100.21,100.275,488126450.0
2005-12-27 06:35:00,100.275,100.31,100.27,100.29,589677633.0
2005-12-27 06:40:00,100.29,100.306,100.255,100.285,569932236.0
2005-12-27 06:45:00,100.283,100.295,100.277,100.285,355422265.0
2005-12-27 06:50:00,100.29,100.31,100.27,100.27,621755419.0
2005-12-27 06:55:00,100.28,100.305,100.265,100.305,680399576.0
2005-12-27 07:00:00,100.293,100.305,100.245,100.272,470272065.0
2005-12-27 07:05:00,100.275,100.3,100.261,100.277,325157449.0
2005-12-27 07:10:00,100.29,100.295,100.275,100.287,595654962.0
2005-12-27 07:15:00,100.282,100.295,100.245,100.275,288347080.0
2005-12-27 07:20:00,100.283,100.305,100.27,100.27,803779373.0
2005-12-27 07:25:00,100.257,100.308,100.257,100.308,384895627.0
2005-12-27 07:30:00,100.31,100.325,100.295,100.32,316764690.0
2005-12-27 07:35:00,100.315,100.33,100.3,100.3,249514328.0
2005-12-27 07:40:00,100.305,100.33,100.305,100.33,217048318.0
2005-12-27 07:45:00,100.33,100.335,100.315,100.325,434075743.0
2005-12-27 07:50:00,100.275,100.356,100.275,100.32,738830902.0
2005-12-27 07:55:00,100.32,100.365,100.32,100.352,268317987.0
2005-12-27 08:00:00,100.353,100.38,100.348,100.37,930969852.0
2005-12-27 08:05:00,100.372,100.403,100.365,100.385,356683607.0
2005-12-27 08:10:00,100.37,100.375,100.33,100.34,351513400.0
2005-12-27 08:15:00,100.33,100.365,100.32,100.365,793319819.0
2005-12-27 08:20:00,100.362,100.375,100.357,100.365,628289242.0
2005-12-27 08:25:00,100.365,100.371,100.325,100.34,615280623.0
2005-12-27 08:30:00,100.34,100.405,100.33,100.39,343678495.0
2005-12-27 08:35:00,100.39,100.43,100.374,100.41,419580432.0
2005-12-27 08:40:00,100.42,100.435,100.385,100.43,300189585.0
2005-12-27 08:45:00,100.43,100.43,100.38,100.395,443554833.0
2005-12-27 08:50:00,100.4,100.405,100.387,100.395,685912532.0
2005-12-27 08:55:00,100.4,100.405,100.355,100.38,422499276.0
2005-12-27 09:00:00,100.39,100.415,100.365,100.415,242763436.0
2005-12-27 09:05:00,100.405,100.425,100.38,100.39,440398498.0
2005-12-27 09:10:00,100.41,100.42,100.385,100.39,543420770.0
2005-12-27 09:15:00,100.393,100.415,100.325,100.36,559862907.0
2005-12-27 09:20:00,100.36,100.375,100.315,100.338,395065078.0
2005-12-27 09:25:00,100.295,100.36,100.24,100.27,411483754.0
2005-12-27 09:30:00,100.265,100.423,100.25,100.365,364784219.0
2005-12-27 09:35:00,100.37,100.375,100.34,100.36,253460622.0
2005-12-27 09:40:00,100.362,100.37,100.265,100.35,448181563.0
2005-12-27 09:45:00,100.35,100.38,100.31,100.335,356686036.0
2005-12-27 09:50:00,100.327,100.35,100.32,100.335,368830444.0
2005-12-27 09:55:00,100.33,100.355,100.31,100.335,319450882.0
2005-12-27 10:00:00,100.32,100.395,100.275,100.282,990486897.0
2005-12-27 10:05:00,100.288,100.288,100.203,100.215,413460352.0
2005-12-27 10:10:00,100.213,100.225,100.181,100.22,278693328.0
2005-12-27 10:15:00,100.225,100.225,100.138,100.14,370283429.0
2005-12-27 10:20:00,100.15,100.158,100.065,100.07,439070188.0
2005-12-27 10:25:00,100.07,100.085,100.02,100.02,501081890.0
2005-12-27 10:30:00,100.015,100.075,99.995,100.075,388376743.0
2005-12-27 10:35:00,100.07,100.08,100.051,100.06,599205359.0
2005-12-27 10:40:00,100.065,100.215,100.045,100.2,268406293.0
2005-12-27 10:45:00,100.21,100.21,100.13,100.185,471004920.0
2005-12-27 10:50:00,100.19,100.24,100.16,100.185,249069955.0
2005-12-27 10:55:00,100.19,100.315,100.19,100.273,667036311.0
2005-12-27 11:00:00,100.275,100.29,100.222,100.283,141715324.0
2005-12-27 11:05:00,100.295,100.295,100.24,100.27,403336154.0
2005-12-27 11:10:00,100.26,100.275,100.24,100.257,490421407.0
2005-12-27 11:15:00,100.26,100.285,100.255,100.28,463851328.0
2005-12-27 11:20:00,100.28,100.31,100.28,100.305,366529199.0
2005-12-27 11:25:00,100.3,100.315,100.287,100.315,951730455.0
2005-12-27 11:30:00,100.31,100.35,100.31,100.32,315760483.0
2005-12-27 11:35:00,100.323,100.33,100.28,100.305,198914041.0
2005-12-27 11:40:00,100.305,100.341,100.305,100.332,733858603.0
2005-12-27 11:45:00,100.33,100.345,100.325,100.335,665074884.0
2005-12-27 11:50:00,100.34,100.355,100.295,100.315,482728249.0
2005-12-27 11:55:00,100.313,100.34,100.29,100.335,540676500.0
2005-12-27 12:00:00,100.34,100.34,100.285,100.315,409437695.0
2005-12-27 12:05:00,100.305,100.38,100.305,100.365,367971786.0
2005-12-27 12:10:00,100.37,100.37,100.32,100.332,339289131.0
2005-12-27 12:15:00,100.34,100.34,100.31,100.335,234966356.0
2005-12-27 12:20:00,100.32,100.334,100.305,100.32,469871400.0
2005-12-27 12:25:00,100.32,100.325,100.302,100.315,428501732.0
2005-12-27 12:30:00,100.318,100.354,100.308,100.33,419845888.0
2005-12-27 12:35:00,100.33,100.33,100.235,100.26,333838943.0
2005-12-27 12:40:00,100.248,100.274,100.22,100.24,536683700.0
2005-12-27 12:45:00,100.22,100.281,100.22,100.245,546483634.0
2005-12-27 12:50:00,100.24,100.274,100.235,100.26,260992384.0
2005-12-27 12:55:00,100.252,100.26,100.234,100.24,491986680.0
2005-12-27 13:00:00,100.245,100.29,100.245,100.26,475831833.0
2005-12-27 13:05:00,100.252,100.252,100.195,100.21,730650197.0
2005-12-27 13:10:00,100.2,100.212,100.15,100.16,769965454.0
2005-12-27 13:15:00,100.155,100.165,100.122,100.145,392876301.0
2005-12-27 13:20:00,100.143,100.215,100.117,100.155,304541867.0
2005-12-27 13:25:00,100.195,100.23,100.17,100.195,317102284.0
2005-12-27 13:30:00,100.195,100.27,100.17,100.27,518891196.0
2005-12-27 13:35:00,100.28,100.285,100.235,100.245,724152863.0
2005-12-27 13:40:00,100.25,100.275,100.205,100.245,769612768.0
2005-12-27 13:45:00,100.25,100.265,100.22,100.245,525069060.0
2005-12-27 13:50:00,100.235,100.264,100.187,100.26,320296027.0
2005-12-27 13:55:00,100.26,100.32,100.227,100.277,348482298.0
2005-12-27 14:00:00,100.275,100.275,100.174,100.2,390403121.0
2005-12-27 14:05:00,100.17,100.21,100.17,100.21,288515599.0
2005-12-27 14:10:00,100.2,100.229,100.18,100.225,466622027.0
2005-12-27 14:15:00,100.225,100.283,100.2,100.265,701017414.0
2005-12-27 14:20:00,100.26,100.32,100.26,100.275,552087129.0
2005-12-27 14:25:00,100.265,100.385,100.229,100.33,832813495.0
2005-12-27 14:30:00,100.325,100.41,100.31,100.322,635869322.0
2005-12-27 14:35:00,100.275,100.33,100.263,100.315,369642248.0
2005-12-27 14:40:00,100.31,100.34,100.27,100.29,452798874.0
2005-12-27 14:45:00,100.3,100.31,100.205,100.25,736594961.0
2005-12-27 14:50:00,100.255,100.27,100.215,100.24,683712695.0
2005-12-27 14:55:00,100.24,100.24,100.17,100.18,434403653.0
2005-12-27 15:00:00,100.175,100.185,100.1,100.16,441915663.0
2005-12-27 15:05:00,100.16,100.167,100.122,100.16,449537999.0
2005-12-27 15:10:00,100.165,100.165,100.105,100.135,848779280.0
2005-12-27 15:15:00,100.14,100.155,100.08,100.14,443798592.0
2005-12-27 15:20:00,100.133,100.181,100.103,100.142,325718227.0
2005-12-27 15:25:00,100.15,100.17,100.1,100.13,368861843.0
2005-12-27 15:30:00,100.133,100.143,100.075,100.14,631487641.0
2005-12-27 15:35:00,100.14,100.145,100.08,100.09,290437676.0
2005-12-27 15:40:00,100.09,100.126,100.053,100.07,447654461.0
2005-12-27 15:45:00,100.1,100.107,100.035,100.07,477400484.0
2005-12-27 15:50:00,100.075,100.097,100.02,100.05,440848689.0
2005-12-27 15:55:00,100.043,100.07,100.03,100.058,267499515.0
2005-12-27 16:00:00,100.06,100.135,100.055,100.085,833425541.0
2005-12-27 16:05:00,100.08,100.099,100.015,100.025,426729850.0
2005-12-27 16:10:00,100.025,100.025,99.955,99.955,620903986.0
2005-12-27 16:15:00,99.99,100.014,99.967,100.007,513474063.0
2005-12-27 16:20:00,100.015,100.03,99.96,99.99,668918410.0
2005-12-27 16:25:00,99.99,99.99,99.793,99.807,566242320.0
2005-12-27 16:30:00,99.805,99.855,99.747,99.747,664577637.0
2005-12-27 16:35:00,99.75,99.82,99.71,99.82,425226584.0
2005-12-27 16:40:00,99.835,99.886,99.805,99.875,482778525.0
2005-12-27 16:45:00,99.875,99.885,99.83,99.83,315867938.0
2005-12-27 16:50:00,99.84,99.895,99.827,99.862,1122515728.0
2005-12-27 16:55:00,99.865,99.877,99.823,99.84,594848963.0
2005-12-27 17:00:00,99.845,99.88,99.805,99.823,220361584.0
2005-12-27 17:05:00,99.835,99.873,99.82,99.84,478520884.0
2005-12-27 17:10:00,99.855,99.856,99.78,99.855,634957739.0
2005-12-27 17:15:00,99.843,99.875,99.83,99.86,461896374.0
2005-12-27 17:20:00,99.855,99.895,99.855,99.865,626212852.0
2005-12-27 17:25:00,99.88,99.923,99.85,99.85,390336742.0
2005-12-27 17:30:00,99.848,99.882,99.84,99.863,356497462.0
2005-12-27 17:35:00,99.87,99.875,99.838,99.845,179527780.0
2005-12-27 17:40:00,99.85,99.865,99.828,99.86,445682954.0
2005-12-27 17:45:00,99.855,99.875,99.797,99.84,640606721.0
2005-12-27 17:50:00,99.835,99.841,99.81,99.835,1066616902.0
2005-12-27 17:55:00,99.832,99.833,99.685,99.745,649151618.0
2005-12-27 18:00:00,99.74,99.775,99.733,99.755,322506263.0
2005-12-27 18:05:00,99.765,99.8,99.717,99.785,190895048.0
2005-12-27 18:10:00,99.79,99.805,99.76,99.785,168386872.0
2005-12-27 18:15:00,99.78,99.8,99.76,99.785,310657613.0
2005-12-27 18:20:00,99.79,99.805,99.76,99.805,567902580.0
2005-12-27 18:25:00,99.803,99.819,99.735,99.735,659716513.0
2005-12-27 18:30:00,99.74,99.765,99.712,99.73,496765713.0
2005-12-27 18:35:00,99.733,99.762,99.705,99.72,268827419.0
2005-12-27 18:40:00,99.725,99.741,99.67,99.685,580149067.0
2005-12-27 18:45:00,99.69,99.74,99.675,99.725,902222511.0
2005-12-27 18:50:00,99.727,99.73,99.675,99.695,592799934.0
2005-12-27 18:55:00,99.7,99.715,99.651,99.705,489715207.0
2005-12-27 19:00:00,99.705,99.715,99.684,99.685,552602222.0
2005-12-27 19:05:00,99.685,99.705,99.68,99.705,242874080.0
2005-12-27 19:10:00,99.7,99.731,99.682,99.682,781196489.0
2005-12-27 19:15:00,99.683,99.705,99.66,99.685,382478663.0
2005-12-27 19:20:00,99.68,99.725,99.665,99.695,434302907.0
2005-12-27 19:25:00,99.695,99.732,99.69,99.695,217472562.0
2005-12-27 19:30:00,99.7,99.733,99.671,99.733,648558430.0
2005-12-27 19:35:00,99.74,99.755,99.72,99.753,462454311.0
2005-12-27 19:40:00,99.755,99.775,99.715,99.77,579614460.0
2005-12-27 19:45:00,99.763,99.795,99.76,99.78,249322329.0
2005-12-27 19:50:00,99.775,99.795,99.748,99.795,596532679.0
2005-12-27 19:55:00,99.79,99.79,99.735,99.768,621271607.0
2005-12-27 20:00:00,99.773,99.81,99.773,99.783,459011325.0
2005-12-27 20:05:00,99.79,99.79,99.755,99.767,518522590.0
2005-12-27 20:10:00,99.77,99.835,99.725,99.83,494157631.0
2005-12-27 20:15:00,99.825,99.838,99.772,99.8,562756494.0
2005-12-27 20:20:00,99.805,99.85,99.805,99.843,618432015.0
2005-12-27 20:25:00,99.85,99.875,99.812,99.875,382963224.0
2005-12-27 20:30:00,99.875,99.905,99.865,99.875,258750078.0
2005-12-27 20:35:00,99.87,99.885,99.84,99.847,227960511.0
2005-12-27 20:40:00,99.86,99.87,99.84,99.85,645440679.0
2005-12-27 20:45:00,99.855,99.86,99.827,99.835,360706126.0
2005-12-27 20:50:00,99.84,99.86,99.81,99.83,421232551.0
2005-12-27 20:55:00,99.83,99.932,99.83,99.887,196859925.0
2005-12-27 21:00:00,99.895,99.905,99.88,99.88,166124265.0
2005-12-27 21:05:00,99.887,99.91,99.828,99.865,233688997.0
2005-12-27 21:10:00,99.855,99.893,99.855,99.875,680565908.0
2005-12-27 21:15:00,99.88,99.91,99.826,99.907,653075565.0
2005-12-27 21:20:00,99.915,99.92,99.876,99.915,510469246.0
2005-12-27 21:25:00,99.915,99.945,99.895,99.895,1097637702.0
2005-12-27 21:30:00,99.897,99.923,99.885,99.91,990936627.0
2005-12-27 21:35:00,99.91,99.93,99.901,99.915,885694675.0
2005-12-27 21:40:00,99.925,99.962,99.885,99.935,489843789.0
2005-12-27 21:45:00,99.93,99.96,99.93,99.95,206282341.0
2005-12-27 21:50:00,99.96,99.979,99.927,99.955,246448755.0
2005-12-27 21:55:00,99.953,99.975,99.915,99.92,323787236.0
2005-12-27 22:00:00,99.93,99.95,99.895,99.93,385551751.0
2005-12-27 22:05:00,99.9,99.933,99.9,99.93,146037942.0
2005-12-27 22:10:00,99.93,99.946,99.913,99.917,356289906.0
2005-12-27 22:15:00,99.925,99.93,99.865,99.903,435607534.0
2005-12-27 22:20:00,99.91,99.926,99.898,99.915,327734001.0
2005-12-27 22:25:00,99.913,99.94,99.861,99.925,513923254.0
2005-12-27 22:30:00,99.92,99.934,99.875,99.93,312319171.0
2005-12-27 22:35:00,99.935,99.965,99.899,99.955,270756891.0
2005-12-27 22:40:00,99.955,99.965,99.909,99.943,293717256.0
2005-12-27 22:45:00,99.943,99.966,99.935,99.953,507719502.0
2005-12-27 22:50:00,99.947,99.985,99.945,99.985,479675977.0
2005-12-27 22:55:00,99.975,99.981,99.95,99.972,412775369.0
2005-12-27 23:00:00,99.975,99.99,99.97,99.975,443984148.0
2005-12-27 23:05:00,99.977,100.005,99.93,99.988,459135035.0
2005-12-27 23:10:00,99.983,100.025,99.965,100.015,660429970.0
2005-12-27 23:15:00,100.02,100.102,100.01,100.08,307527842.0
2005-12-27 23:20:00,100.082,100.105,100.067,100.07,438133927.0
2005-12-27 23:25:00,100.085,100.091,100.048,100.055,1015155560.0
2005-12-27 23:30:00,100.055,100.075,100.043,100.07,906827530.0
2005-12-27 23:35:00,100.065,100.065,100.025,100.045,1505114256.0
2005-12-27 23:40:00,100.055,100.065,100.005,100.055,788160595.0
2005-12-27 23:45:00,100.05,100.065,100.03,100.055,715707701.0
2005-12-27 23:50:00,100.055,100.065,100.045,100.055,1100448504.0
2005-12-27 23:55:00,100.06,100.065,100.015,100.055,930765296.0
2005-12-28 00:00:00,100.06,100.06,100.052,100.052,13386866.0
2005-12-28 00:20:00,100.06,100.06,99.932,99.975,157310958.0
2005-12-28 00:25:00,99.975,100.0,99.969,99.98,865053811.0
2005-12-28 00:30:00,99.97,100.005,99.96,99.99,558718683.0
2005-12-28 00:35:00,99.985,99.997,99.94,99.96,259053070.0
2005-12-28 00:40:00,99.955,99.977,99.943,99.957,438770132.0
2005-12-28 00:45:00,99.96,99.975,99.945,99.945,124818987.0
2005-12-28 00:50:00,99.95,99.96,99.94,99.95,230280176.0
2005-12-28 00:55:00,99.96,99.969,99.915,99.955,260270287.0
2005-12-28 01:00:00,99.953,99.953,99.913,99.935,737989970.0
2005-12-28 01:05:00,99.94,99.95,99.91,99.945,364470552.0
2005-12-28 01:10:00,99.95,99.95,99.885,99.933,285144154.0
2005-12-28 01:15:00,99.94,99.96,99.872,99.9,259360813.0
2005-12-28 01:20:00,99.905,99.935,99.865,99.92,589883152.0
2005-12-28 01:25:00,99.915,99.966,99.875,99.935,409352938.0
2005-12-28 01:30:00,99.935,99.94,99.91,99.93,444027061.0
2005-12-28 01:35:00,99.93,99.93,99.885,99.92,220554863.0
2005-12-28 01:40:00,99.912,99.926,99.893,99.893,647556292.0
2005-12-28 01:45:00,99.89,99.92,99.863,99.902,718283034.0
2005-12-28 01:50:00,99.9,99.955,99.887,99.938,858969181.0
2005-12-28 01:55:00,99.937,99.954,99.872,99.9,673845471.0
2005-12-28 02:00:00,99.9,99.925,99.835,99.91,453707365.0
2005-12-28 02:05:00,99.918,99.97,99.895,99.95,853317230.0
2005-12-28 02:10:00,99.952,100.01,99.912,100.0,616771001.0
2005-12-28 02:15:00,100.003,100.035,99.98,100.022,654667010.0
2005-12-28 02:20:00,100.03,100.04,99.97,100.0,218902418.0
2005-12-28 02:25:00,100.0,100.0,99.963,99.985,446730707.0
2005-12-28 02:30:00,99.985,100.013,99.915,99.995,406521534.0
2005-12-28 02:35:00,100.0,100.01,99.945,99.975,607464963.0
2005-12-28 02:40:00,99.97,99.995,99.927,99.99,242030452.0
2005-12-28 02:45:00,99.983,100.03,99.934,100.02,279975287.0
2005-12-28 02:50:00,100.015,100.14,99.99,100.14,381611721.0
2005-12-28 02:55:00,100.135,100.185,100.023,100.103,700159690.0
2005-12-28 03:00:00,100.105,100.11,100.023,100.06,254377723.0
2005-12-28 03:05:00,100.05,100.086,100.05,100.07,233965162.0
2005-12-28 03:10:00,100.065,100.073,100.047,100.05,124733669.0
2005-12-28 03:15:00,100.055,100.07,100.005,100.02,238839479.0
2005-12-28 03:20:00,100.02,100.046,99.943,99.955,266330371.0
2005-12-28 03:25:00,99.96,100.023,99.94,99.99,533753823.0
2005-12-28 03:30:00,100.0,100.05,99.993,100.03,796592636.0
2005-12-28 03:35:00,100.025,100.046,100.0,100.027,213884365.0
2005-12-28 03:40:00,100.023,100.04,100.007,100.023,367007710.0
2005-12-28 03:45:00,100.025,100.05,100.015,100.035,107266982.0
2005-12-28 03:50:00,100.04,100.06,100.025,100.045,345511685.0
2005-12-28 03:55:00,100.055,100.063,100.0,100.06,275056144.0
2005-12-28 04:00:00,100.055,100.083,100.0,100.02,892649698.0
2005-12-28 04:05:00,100.015,100.064,100.008,100.045,1087371214.0
2005-12-28 04:10:00,100.045,100.118,100.045,100.11,753042733.0
2005-12-28 04:15:00,100.12,100.123,100.027,100.065,791082952.0
2005-12-28 04:20:00,100.055,100.105,100.025,100.025,1534192404.0
2005-12-28 04:25:00,100.03,100.091,100.03,100.065,908578675.0
2005-12-28 04:30:00,100.065,100.07,100.035,100.065,1006745531.0
2005-12-28 04:35:00,100.05,100.089,100.05,100.072,431625507.0
2005-12-28 04:40:00,100.07,100.11,100.057,100.06,306714219.0
2005-12-28 04:45:00,100.055,100.095,100.055,100.083,666972404.0
2005-12-28 04:50:00,100.085,100.088,100.022,100.067,442900456.0
2005-12-28 04:55:00,100.065,100.09,100.055,100.065,450884187.0
2005-12-28 05:00:00,100.062,100.07,100.023,100.055,390607617.0
2005-12-28 05:05:00,100.065,100.08,100.045,100.047,492059077.0
2005-12-28 05:10:00,100.053,100.091,100.05,100.063,480106376.0
2005-12-28 05:15:00,100.063,100.089,100.029,100.075,285088931.0
2005-12-28 05:20:00,100.075,100.095,100.028,100.075,268861247.0
2005-12-28 05:25:00,100.07,100.113,100.04,100.09,319289077.0
2005-12-28 05:30:00,100.095,100.115,100.005,100.063,508276688.0
2005-12-28 05:35:00,100.065,100.085,100.025,100.055,333560156.0
2005-12-28 05:40:00,100.053,100.063,99.974,100.045,454357491.0
2005-12-28 05:45:00,100.04,100.06,100.033,100.06,367836189.0
2005-12-28 05:50:00,100.055,100.091,100.05,100.06,140286677.0
2005-12-28 05:55:00,100.09,100.09,100.035,100.07,342234793.0
2005-12-28 06:00:00,100.06,100.096,100.053,100.053,325290351.0
2005-12-28 06:05:00,100.055,100.085,100.037,100.08,222092851.0
2005-12-28 06:10:00,100.07,100.105,100.035,100.04,210517828.0
2005-12-28 06:15:00,100.045,100.045,99.96,100.035,457972028.0
2005-12-28 06:20:00,100.025,100.03,99.992,100.0,913724871.0
2005-12-28 06:25:00,100.0,100.035,99.995,99.997,1007660757.0
2005-12-28 06:30:00,99.995,100.01,99.985,99.995,1093737074.0
2005-12-28 06:35:00,99.995,100.005,99.98,100.005,522346551.0
2005-12-28 06:40:00,99.997,100.014,99.929,99.98,684401270.0
2005-12-28 06:45:00,99.975,100.02,99.97,100.005,687508233.0
2005-12-28 06:50:00,100.015,100.057,100.006,100.027,222047327.0
2005-12-28 06:55:00,100.02,100.035,99.987,100.005,171334475.0
2005-12-28 07:00:00,99.997,100.045,99.997,100.03,194337622.0
2005-12-28 07:05:00,100.03,100.03,99.973,99.99,418009805.0
2005-12-28 07:10:00,99.985,100.01,99.895,99.975,365821845.0
2005-12-28 07:15:00,99.99,100.01,99.96,100.01,639220594.0
2005-12-28 07:20:00,99.997,100.02,99.977,100.0,222048464.0
2005-12-28 07:25:00,100.005,100.02,99.993,100.005,265335849.0
2005-12-28 07:30:00,100.005,100.02,99.955,100.0,376315146.0
2005-12-28 07:35:00,99.993,100.036,99.984,100.025,610653765.0
2005-12-28 07:40:00,100.02,100.045,99.995,100.015,557417825.0
2005-12-28 07:45:00,100.02,100.09,100.017,100.07,503579126.0
2005-12-28 07:50:00,100.067,100.075,100.0,100.03,523478320.0
2005-12-28 07:55:00,100.023,100.036,100.013,100.023,461823726.0
2005-12-28 08:00:00,100.018,100.038,99.989,100.01,593842894.0
2005-12-28 08:05:00,100.015,100.045,99.992,100.025,559038684.0
2005-12-28 08:10:00,100.03,100.045,100.025,100.033,252323084.0
2005-12-28 08:15:00,100.04,100.055,99.945,99.945,453613208.0
2005-12-28 08:20:00,99.943,99.992,99.933,99.98,474532861.0
2005-12-28 08:25:00,99.973,100.0,99.918,100.0,689710377.0
2005-12-28 08:30:00,99.995,100.015,99.988,99.995,221489551.0
2005-12-28 08:35:00,99.995,100.015,99.98,100.01,461854562.0
2005-12-28 08:40:00,100.015,100.015,99.943,99.943,341900967.0
2005-12-28 08:45:00,99.942,100.004,99.942,99.99,764413198.0
2005-12-28 08:50:00,99.995,100.004,99.945,99.955,237013887.0
2005-12-28 08:55:00,99.955,99.965,99.93,99.945,568279042.0
2005-12-28 09:00:00,99.945,99.98,99.875,99.98,487123526.0
2005-12-28 09:05:00,99.975,100.13,99.975,100.077,612227446.0
2005-12-28 09:10:00,100.075,100.11,99.99,100.01,968116922.0
2005-12-28 09:15:00,100.005,100.045,99.94,99.965,582171953.0
2005-12-28 09:20:00,99.96,100.025,99.935,100.013,267621613.0
2005-12-28 09:25:00,100.01,100.14,100.0,100.14,478738751.0
2005-12-28 09:30:00,100.135,100.215,100.112,100.203,709766806.0
2005-12-28 09:35:00,100.205,100.29,100.167,100.26,536095005.0
2005-12-28 09:40:00,100.255,100.281,100.201,100.22,301111677.0
2005-12-28 09:45:00,100.225,100.265,100.189,100.19,168708343.0
2005-12-28 09:50:00,100.185,100.225,100.09,100.125,191579650.0
2005-12-28 09:55:00,100.115,100.217,100.1,100.18,325493722.0
2005-12-28 10:00:00,100.185,100.212,100.105,100.142,613481665.0
2005-12-28 10:05:00,100.145,100.147,100.12,100.135,1042593557.0
2005-12-28 10:10:00,100.14,100.14,100.075,100.085,640398067.0
2005-12-28 10:15:00,100.09,100.12,100.07,100.12,447594969.0
2005-12-28 10:20:00,100.115,100.115,100.03,100.09,184569749.0
2005-12-28 10:25:00,100.083,100.125,100.07,100.108,372456410.0
2005-12-28 10:30:00,100.11,100.153,100.11,100.14,402596267.0
2005-12-28 10:35:00,100.135,100.185,100.135,100.175,654129798.0
2005-12-28 10:40:00,100.18,100.233,100.16,100.223,452641553.0
2005-12-28 10:45:00,100.225,100.238,100.2,100.215,629588211.0
2005-12-28 10:50:00,100.21,100.245,100.19,100.245,466893967.0
2005-12-28 10:55:00,100.233,100.255,100.205,100.215,221085819.0
2005-12-28 11:00:00,100.21,100.233,100.137,100.195,566591516.0
2005-12-28 11:05:00,100.192,100.215,100.165,100.19,1139547220.0
2005-12-28 11:10:00,100.18,100.23,100.145,100.175,328496728.0
2005-12-28 11:15:00,100.175,100.181,100.12,100.125,462898894.0
2005-12-28 11:20:00,100.11,100.15,100.098,100.12,424687595.0
2005-12-28 11:25:00,100.117,100.155,100.117,100.135,686923051.0
2005-12-28 11:30:00,100.137,100.162,100.135,100.16,265922498.0
2005-12-28 11:35:00,100.16,100.2,100.16,100.195,675512258.0
2005-12-28 11:40:00,100.187,100.212,100.173,100.21,490927819.0
2005-12-28 11:45:00,100.175,100.225,100.166,100.205,618833151.0
2005-12-28 11:50:00,100.205,100.205,100.13,100.15,431519288.0
2005-12-28 11:55:00,100.155,100.205,100.137,100.19,823333419.0
2005-12-28 12:00:00,100.188,100.209,100.143,100.143,262884272.0
2005-12-28 12:05:00,100.15,100.195,100.12,100.185,436384078.0
2005-12-28 12:10:00,100.18,100.194,100.119,100.18,472794856.0
2005-12-28 12:15:00,100.15,100.205,100.14,100.16,440950165.0
2005-12-28 12:20:00,100.16,100.21,100.143,100.21,291981236.0
2005-12-28 12:25:00,100.21,100.24,100.149,100.213,639711180.0
2005-12-28 12:30:00,100.21,100.23,100.175,100.22,373589041.0
2005-12-28 12:35:00,100.212,100.22,100.167,100.193,312697538.0
2005-12-28 12:40:00,100.2,100.22,100.18,100.22,431017067.0
2005-12-28 12:45:00,100.215,100.235,100.175,100.185,865589521.0
2005-12-28 12:50:00,100.18,100.185,100.124,100.16,430525030.0
2005-12-28 12:55:00,100.16,100.16,100.03,100.085,377777806.0
2005-12-28 13:00:00,100.09,100.13,100.074,100.1,467479040.0
2005-12-28 13:05:00,100.1,100.12,100.067,100.115,643588417.0
2005-12-28 13:10:00,100.11,100.116,100.055,100.1,729050776.0
2005-12-28 13:15:00,100.09,100.119,100.065,100.11,442426662.0
2005-12-28 13:20:00,100.115,100.14,100.065,100.065,389166802.0
2005-12-28 13:25:00,100.112,100.13,100.097,100.115,660676074.0
2005-12-28 13:30:00,100.12,100.2,100.107,100.165,820115110.0
2005-12-28 13:35:00,100.175,100.207,100.163,100.17,545358736.0
2005-12-28 13:40:00,100.175,100.204,100.147,100.195,682559842.0
2005-12-28 13:45:00,100.195,100.237,100.19,100.19,458082498.0
2005-12-28 13:50:00,100.2,100.21,100.13,100.13,283343704.0
2005-12-28 13:55:00,100.16,100.171,100.125,100.125,403792627.0
2005-12-28 14:00:00,100.127,100.15,100.087,100.09,348054176.0
2005-12-28 14:05:00,100.09,100.12,100.025,100.025,309212622.0
2005-12-28 14:10:00,100.035,100.04,99.97,100.0,525210983.0
2005-12-28 14:15:00,99.995,100.12,99.95,100.12,802895418.0
2005-12-28 14:20:00,100.115,100.125,100.056,100.1,742506749.0
2005-12-28 14:25:00,100.09,100.12,100.02,100.045,521534738.0
2005-12-28 14:30:00,100.025,100.039,99.975,100.005,307100630.0
2005-12-28 14:35:00,99.965,100.042,99.965,100.003,316013155.0
2005-12-28 14:40:00,100.005,100.037,99.975,100.025,416533813.0
2005-12-28 14:45:00,100.03,100.03,99.99,99.99,765557165.0
2005-12-28 14:50:00,100.0,100.02,99.985,100.002,723635061.0
2005-12-28 14:55:00,100.01,100.035,99.99,100.015,483318584.0
2005-12-28 15:00:00,100.01,100.05,99.995,100.032,527879199.0
2005-12-28 15:05:00,100.04,100.04,99.96,99.98,259755275.0
2005-12-28 15:10:00,99.985,100.037,99.97,100.03,543091052.0
2005-12-28 15:15:00,100.05,100.22,100.045,100.158,513108401.0
2005-12-28 15:20:00,100.17,100.215,100.115,100.15,338034606.0
2005-12-28 15:25:00,100.15,100.155,100.106,100.148,414034961.0
2005-12-28 15:30:00,100.145,100.155,100.115,100.15,446350506.0
2005-12-28 15:35:00,100.15,100.195,100.138,100.16,479000655.0
2005-12-28 15:40:00,100.175,100.235,100.152,100.22,224718832.0
2005-12-28 15:45:00,100.212,100.26,100.192,100.21,330649793.0
2005-12-28 15:50:00,100.205,100.283,100.202,100.245,354606096.0
2005-12-28 15:55:00,100.255,100.277,100.224,100.23,411402294.0
2005-12-28 16:00:00,100.225,100.293,100.217,100.283,533102595.0
2005-12-28 16:05:00,100.285,100.345,100.23,100.26,471225863.0
2005-12-28 16:10:00,100.255,100.325,100.255,100.27,677665133.0
2005-12-28 16:15:00,100.272,100.341,100.255,100.275,771043140.0
2005-12-28 16:20:00,100.275,100.337,100.275,100.323,198758117.0
2005-12-28 16:25:00,100.32,100.378,100.315,100.36,309111017.0
2005-12-28 16:30:00,100.365,100.493,100.365,100.48,934147091.0
2005-12-28 16:35:00,100.495,100.495,100.4,100.49,376680652.0
2005-12-28 16:40:00,100.49,100.515,100.46,100.5,456612321.0
2005-12-28 16:45:00,100.497,100.59,100.475,100.59,502577103.0
2005-12-28 16:50:00,100.6,100.615,100.545,100.575,405884036.0
2005-12-28 16:55:00,100.563,100.625,100.52,100.625,146467036.0
2005-12-28 17:00:00,100.623,100.64,100.561,100.62,695337003.0
2005-12-28 17:05:00,100.625,100.67,100.595,100.61,246854113.0
2005-12-28 17:10:00,100.605,100.64,100.545,100.58,486378614.0
2005-12-28 17:15:00,100.57,100.612,100.557,100.605,276074352.0
2005-12-28 17:20:00,100.6,100.767,100.6,100.7,626971327.0
2005-12-28 17:25:00,100.705,100.96,100.705,100.935,406210578.0
2005-12-28 17:30:00,100.94,100.94,100.82,100.83,505685706.0
2005-12-28 17:35:00,100.83,100.855,100.802,100.83,435874580.0
2005-12-28 17:40:00,100.82,100.822,100.765,100.785,355089260.0
2005-12-28 17:45:00,100.78,100.853,100.742,100.773,274455245.0
2005-12-28 17:50:00,100.775,100.823,100.74,100.818,418228816.0
2005-12-28 17:55:00,100.812,100.91,100.8,100.88,956485651.0
2005-12-28 18:00:00,100.895,100.92,100.84,100.92,324000899.0
2005-12-28 18:05:00,100.925,100.95,100.785,100.855,373691936.0
2005-12-28 18:10:00,100.855,100.995,100.855,100.95,360138627.0
2005-12-28 18:15:00,100.938,100.972,100.86,100.892,450035716.0
2005-12-28 18:20:00,100.89,100.94,100.875,100.94,251684407.0
2005-12-28 18:25:00,100.935,100.965,100.935,100.945,353181988.0
2005-12-28 18:30:00,100.95,101.05,100.95,100.955,420606748.0
2005-12-28 18:35:00,100.998,101.004,100.9,100.9,397695943.0
2005-12-28 18:40:00,100.9,100.965,100.9,100.933,536975968.0
2005-12-28 18:45:00,100.93,100.955,100.893,100.9,532727783.0
2005-12-28 18:50:00,100.88,100.975,100.865,100.965,414912816.0
2005-12-28 18:55:00,100.975,101.04,100.888,101.04,243430567.0
2005-12-28 19:00:00,101.03,101.16,101.015,101.14,445358251.0
2005-12-28 19:05:00,101.135,101.22,101.102,101.16,672185281.0
2005-12-28 19:10:00,101.155,101.235,101.1,101.17,439107717.0
2005-12-28 19:15:00,101.17,101.266,101.141,101.25,284112083.0
2005-12-28 19:20:00,101.24,101.24,101.15,101.18,410070444.0
2005-12-28 19:25:00,101.18,101.19,101.11,101.14,335684315.0
2005-12-28 19:30:00,101.15,101.195,101.095,101.175,638956414.0
2005-12-28 19:35:00,101.175,101.196,101.145,101.172,616068825.0
2005-12-28 19:40:00,101.175,101.182,101.12,101.15,766261340.0
2005-12-28 19:45:00,101.16,101.16,101.11,101.11,348116965.0
2005-12-28 19:50:00,101.125,101.131,101.085,101.102,343692188.0
2005-12-28 19:55:00,101.1,101.138,101.075,101.083,925374877.0
2005-12-28 20:00:00,101.082,101.093,101.015,101.06,264883602.0
2005-12-28 20:05:00,101.06,101.095,101.015,101.015,712010997.0
2005-12-28 20:10:00,101.065,101.1,101.059,101.1,419060880.0
2005-12-28 20:15:00,101.1,101.107,101.065,101.105,214825222.0
2005-12-28 20:20:00,101.1,101.129,101.095,101.115,247766870.0
2005-12-28 20:25:00,101.12,101.165,101.095,101.1,308230030.0
2005-12-28 20:30:00,101.098,101.11,101.057,101.057,375509904.0
2005-12-28 20:35:00,101.07,101.11,101.055,101.073,783473492.0
2005-12-28 20:40:00,101.065,101.129,101.065,101.075,294823946.0
2005-12-28 20:45:00,101.087,101.14,101.04,101.14,583513741.0
2005-12-28 20:50:00,101.127,101.145,101.045,101.055,326555246.0
2005-12-28 20:55:00,101.052,101.122,101.032,101.093,458881718.0
2005-12-28 21:00:00,101.105,101.129,101.065,101.1,663386029.0
2005-12-28 21:05:00,101.09,101.12,101.055,101.07,615038699.0
2005-12-28 21:10:00,101.065,101.085,101.04,101.053,358810038.0
2005-12-28 21:15:00,101.055,101.084,101.025,101.08,547733318.0
2005-12-28 21:20:00,101.08,101.085,101.024,101.025,588184226.0
2005-12-28 21:25:00,101.025,101.025,100.95,100.985,505398979.0
2005-12-28 21:30:00,100.99,101.02,100.95,101.02,725380506.0
2005-12-28 21:35:00,101.025,101.05,100.975,101.045,307564254.0
2005-12-28 21:40:00,101.045,101.075,101.025,101.062,328956878.0
2005-12-28 21:45:00,101.065,101.102,101.055,101.1,291609146.0
2005-12-28 21:50:00,101.085,101.115,101.057,101.095,656203537.0
2005-12-28 21:55:00,101.095,101.127,101.013,101.025,350877537.0
2005-12-28 22:00:00,101.03,101.069,100.997,101.05,718931776.0
2005-12-28 22:05:00,101.043,101.07,101.042,101.07,337675262.0
2005-12-28 22:10:00,101.065,101.075,101.02,101.022,461484594.0
2005-12-28 22:15:00,101.025,101.155,101.025,101.14,409098069.0
2005-12-28 22:20:00,101.145,101.218,101.115,101.167,426939045.0
2005-12-28 22:25:00,101.17,101.17,101.055,101.055,433257822.0
2005-12-28 22:30:00,101.105,101.115,101.095,101.1,444888412.0
2005-12-28 22:35:00,101.095,101.115,101.095,101.097,309729515.0
2005-12-28 22:40:00,101.103,101.115,101.1,101.1,343330487.0
2005-12-28 22:45:00,101.11,101.115,101.095,101.105,440700037.0
2005-12-28 22:50:00,101.105,101.115,101.055,101.11,367187964.0
2005-12-28 22:55:00,101.11,101.115,101.08,101.105,890143882.0
2005-12-28 23:00:00,101.11,101.115,101.098,101.11,536154317.0
2005-12-28 23:05:00,101.102,101.11,101.095,101.105,331727521.0
2005-12-28 23:10:00,101.1,101.115,101.095,101.103,355968594.0
2005-12-28 23:15:00,101.11,101.115,101.095,101.105,226378015.0
2005-12-28 23:20:00,101.11,101.115,101.055,101.1,473412025.0
2005-12-28 23:25:00,101.105,101.115,101.08,101.107,267655031.0
2005-12-28 23:30:00,101.11,101.115,101.055,101.11,518429633.0
2005-12-28 23:35:00,101.105,101.115,101.065,101.098,363395588.0
2005-12-28 23:40:00,101.08,101.115,101.065,101.115,368404955.0
2005-12-28 23:45:00,101.103,101.115,101.055,101.11,455418709.0
2005-12-28 23:50:00,101.11,101.11,101.1,101.11,329806787.0
2005-12-28 23:55:00,101.098,101.115,101.08,101.105,368554567.0
2005-12-29 00:00:00,101.11,101.115,101.1,101.1,42536580.0
2005-12-29 01:30:00,101.1,101.1,101.003,101.003,23614695.0
2005-12-29 01:35:00,101.01,101.01,100.973,100.975,405746524.0
2005-12-29 01:40:00,100.98,101.025,100.955,101.015,185401139.0
2005-12-29 01:45:00,101.007,101.025,100.99,101.01,669670311.0
2005-12-29 01:50:00,100.995,101.025,100.992,101.005,429051969.0
2005-12-29 01:55:00,100.995,101.014,100.955,101.0,522386470.0
2005-12-29 02:00:00,101.0,101.025,100.955,101.025,503865021.0
2005-12-29 02:05:00,101.035,101.068,101.032,101.045,452588798.0
2005-12-29 02:10:00,101.06,101.066,101.033,101.047,678231755.0
2005-12-29 02:15:00,101.055,101.08,101.04,101.08,191626872.0
2005-12-29 02:20:00,101.075,101.14,101.075,101.14,433833775.0
2005-12-29 02:25:00,101.133,101.135,101.09,101.11,513234008.0
2005-12-29 02:30:00,101.1,101.165,101.09,101.135,539190144.0
2005-12-29 02:35:00,101.135,101.179,101.135,101.15,551031392.0
2005-12-29 02:40:00,101.145,101.179,101.114,101.153,377290110.0
2005-12-29 02:45:00,101.157,101.181,101.132,101.172,339620298.0
2005-12-29 02:50:00,101.175,101.183,101.095,101.13,416089463.0
2005-12-29 02:55:00,101.135,101.168,101.069,101.103,152654479.0
2005-12-29 03:00:00,101.11,101.115,101.046,101.115,419062788.0
2005-12-29 03:05:00,101.115,101.115,101.045,101.077,846501240.0
2005-12-29 03:10:00,101.07,101.074,101.04,101.04,812709069.0
2005-12-29 03:15:00,101.05,101.09,101.028,101.06,417702281.0
2005-12-29 03:20:00,101.065,101.075,100.997,101.05,653336764.0
2005-12-29 03:25:00,101.045,101.052,100.975,101.025,400666972.0
2005-12-29 03:30:00,101.025,101.056,100.995,101.05,523933069.0
2005-12-29 03:35:00,101.05,101.05,101.015,101.04,238212539.0
2005-12-29 03:40:00,101.032,101.047,100.982,101.013,644814730.0
2005-12-29 03:45:00,101.01,101.016,100.926,100.965,638228981.0
2005-12-29 03:50:00,100.96,100.98,100.938,100.938,795437773.0
2005-12-29 03:55:00,100.93,100.98,100.9,100.98,495208154.0
2005-12-29 04:00:00,100.975,101.055,100.963,101.028,373466075.0
2005-12-29 04:05:00,101.04,101.07,101.023,101.05,331803166.0
2005-12-29 04:10:00,101.05,101.095,101.006,101.063,442590974.0
2005-12-29 04:15:00,101.075,101.15,101.013,101.12,365909156.0
2005-12-29 04:20:00,101.138,101.147,101.085,101.105,345343000.0
2005-12-29 04:25:00,101.11,101.115,101.05,101.09,509827560.0
2005-12-29 04:30:00,101.087,101.12,101.08,101.095,268029649.0
2005-12-29 04:35:00,101.09,101.12,101.05,101.11,488124998.0
2005-12-29 04:40:00,101.105,101.142,101.105,101.13,231659757.0
2005-12-29 04:45:00,101.123,101.135,101.098,101.1,371246967.0
2005-12-29 04:50:00,101.105,101.12,101.102,101.112,337677240.0
2005-12-29 04:55:00,101.12,101.134,101.097,101.11,533966327.0
2005-12-29 05:00:00,101.105,101.13,101.07,101.1,856172508.0
2005-12-29 05:05:00,101.1,101.11,101.033,101.075,371756075.0
2005-12-29 05:10:00,101.075,101.1,101.065,101.1,439087238.0
2005-12-29 05:15:00,101.09,101.11,101.083,101.083,339955874.0
2005-12-29 05:20:00,101.077,101.1,101.065,101.065,310804762.0
2005-12-29 05:25:00,101.07,101.095,101.065,101.085,425642160.0
2005-12-29 05:30:00,101.035,101.118,101.035,101.05,456758754.0
2005-12-29 05:35:00,101.047,101.077,101.015,101.065,438378385.0
2005-12-29 05:40:00,101.06,101.071,101.058,101.065,403102997.0
2005-12-29 05:45:00,101.062,101.084,101.05,101.075,485489397.0
2005-12-29 05:50:00,101.08,101.091,101.075,101.083,328505252.0
2005-12-29 05:55:00,101.09,101.097,101.045,101.09,705875203.0
2005-12-29 06:00:00,101.085,101.091,101.025,101.085,311972175.0
2005-12-29 06:05:00,101.085,101.098,101.072,101.085,561790160.0
2005-12-29 06:10:00,101.1,101.12,101.07,101.115,307805711.0
2005-12-29 06:15:00,101.112,101.125,101.08,101.085,338762703.0
2005-12-29 06:20:00,101.085,101.09,100.985,101.045,322849843.0
2005-12-29 06:25:00,101.04,101.055,100.995,101.05,758834340.0
2005-12-29 06:30:00,101.045,101.056,100.99,101.035,508302297.0
2005-12-29 06:35:00,101.035,101.04,101.02,101.04,520905070.0
2005-12-29 06:40:00,101.04,101.063,101.005,101.045,560107802.0
2005-12-29 06:45:00,101.043,101.072,101.025,101.025,365837938.0
2005-12-29 06:50:00,101.03,101.06,101.025,101.04,581291845.0
2005-12-29 06:55:00,101.05,101.053,101.005,101.045,636507445.0
2005-12-29 07:00:00,101.033,101.055,100.985,101.042,467945660.0
2005-12-29 07:05:00,101.045,101.055,101.02,101.037,332606510.0
2005-12-29 07:10:00,101.05,101.052,101.027,101.037,596519283.0
2005-12-29 07:15:00,101.025,101.048,101.001,101.015,224253711.0
2005-12-29 07:20:00,101.023,101.048,101.01,101.02,809471382.0
2005-12-29 07:25:00,101.007,101.02,100.98,100.998,373686808.0
2005-12-29 07:30:00,101.0,101.01,100.95,100.97,301241867.0
2005-12-29 07:35:00,100.965,100.99,100.96,100.97,219466098.0
2005-12-29 07:40:00,100.975,101.025,100.975,101.0,219855549.0
2005-12-29 07:45:00,101.0,101.012,100.971,100.985,434056585.0
2005-12-29 07:50:00,100.935,101.0,100.935,100.95,730629675.0
2005-12-29 07:55:00,100.95,101.04,100.95,100.992,274324811.0
2005-12-29 08:00:00,100.993,101.005,100.97,100.97,924836659.0
2005-12-29 08:05:00,100.972,101.005,100.96,101.005,358520206.0
2005-12-29 08:10:00,100.99,101.02,100.975,101.0,340749421.0
2005-12-29 08:15:00,100.99,100.994,100.967,100.985,762254256.0
2005-12-29 08:20:00,100.982,100.997,100.965,100.965,597743658.0
2005-12-29 08:25:00,100.965,100.985,100.952,100.96,591263079.0
2005-12-29 08:30:00,100.96,100.96,100.915,100.93,316533170.0
2005-12-29 08:35:00,100.93,100.95,100.893,100.93,403320286.0
2005-12-29 08:40:00,100.933,100.97,100.91,100.96,258016985.0
2005-12-29 08:45:00,100.96,101.0,100.935,101.0,394351903.0
2005-12-29 08:50:00,101.0,101.015,100.96,101.005,678363736.0
2005-12-29 08:55:00,101.01,101.019,100.943,100.98,477903701.0
2005-12-29 09:00:00,100.99,101.0,100.955,100.995,254289821.0
2005-12-29 09:05:00,100.985,101.035,100.985,100.99,423722758.0
2005-12-29 09:10:00,101.01,101.05,100.99,100.99,536896986.0
2005-12-29 09:15:00,100.993,100.993,100.92,100.93,545583130.0
2005-12-29 09:20:00,100.93,100.967,100.892,100.928,387360826.0
2005-12-29 09:25:00,100.885,100.975,100.885,100.94,441357093.0
2005-12-29 09:30:00,100.945,101.005,100.945,100.975,352651326.0
2005-12-29 09:35:00,100.98,101.01,100.949,101.0,258225739.0
2005-12-29 09:40:00,101.002,101.02,100.925,100.988,445362571.0
2005-12-29 09:45:00,101.0,101.019,100.974,100.995,365523494.0
2005-12-29 09:50:00,100.995,101.042,100.993,101.025,359418193.0
2005-12-29 09:55:00,101.02,101.055,101.0,101.035,250773422.0
2005-12-29 10:00:00,101.02,101.025,100.985,100.992,951906270.0
2005-12-29 10:05:00,100.998,101.015,100.955,100.965,437953986.0
2005-12-29 10:10:00,100.97,100.997,100.954,100.97,262019891.0
2005-12-29 10:15:00,100.975,100.985,100.912,100.93,375377789.0
2005-12-29 10:20:00,100.94,100.975,100.921,100.93,452654105.0
2005-12-29 10:25:00,100.93,101.003,100.93,100.96,510745113.0
2005-12-29 10:30:00,100.955,101.054,100.955,101.045,410766652.0
2005-12-29 10:35:00,101.04,101.057,101.002,101.04,647795987.0
2005-12-29 10:40:00,101.045,101.121,101.033,101.11,276795753.0
2005-12-29 10:45:00,101.12,101.12,101.07,101.085,502414856.0
2005-12-29 10:50:00,101.09,101.125,101.09,101.105,243984620.0
2005-12-29 10:55:00,101.11,101.12,101.022,101.053,638026003.0
2005-12-29 11:00:00,101.055,101.081,101.033,101.043,154752798.0
2005-12-29 11:05:00,101.055,101.13,101.037,101.13,410608134.0
2005-12-29 11:10:00,101.12,101.15,101.09,101.147,454510375.0
2005-12-29 11:15:00,101.15,101.208,101.135,101.205,411326727.0
2005-12-29 11:20:00,101.21,101.225,101.16,101.175,363260757.0
2005-12-29 11:25:00,101.17,101.24,101.17,101.225,914126885.0
2005-12-29 11:30:00,101.22,101.238,101.203,101.22,319545601.0
2005-12-29 11:35:00,101.223,101.25,101.15,101.205,202450111.0
2005-12-29 11:40:00,101.205,101.24,101.185,101.212,804307834.0
2005-12-29 11:45:00,101.21,101.285,101.21,101.245,619210138.0
2005-12-29 11:50:00,101.25,101.257,101.122,101.185,456239852.0
2005-12-29 11:55:00,101.183,101.195,101.067,101.08,538210347.0
2005-12-29 12:00:00,101.08,101.135,101.07,101.135,428775250.0
2005-12-29 12:05:00,101.125,101.135,101.09,101.115,362051823.0
2005-12-29 12:10:00,101.115,101.147,101.084,101.132,298413345.0
2005-12-29 12:15:00,101.14,101.19,101.14,101.155,222232125.0
2005-12-29 12:20:00,101.14,101.153,101.072,101.09,478023930.0
2005-12-29 12:25:00,101.09,101.135,101.09,101.135,420893233.0
2005-12-29 12:30:00,101.138,101.145,101.075,101.14,424928109.0
2005-12-29 12:35:00,101.14,101.146,101.113,101.13,356544544.0
2005-12-29 12:40:00,101.118,101.168,101.118,101.15,470109469.0
2005-12-29 12:45:00,101.13,101.181,101.085,101.085,550156674.0
2005-12-29 12:50:00,101.08,101.12,101.08,101.12,253328323.0
2005-12-29 12:55:00,101.112,101.13,101.08,101.08,539128983.0
2005-12-29 13:00:00,101.085,101.085,100.902,100.96,467303112.0
2005-12-29 13:05:00,100.952,101.005,100.915,100.95,707199335.0
2005-12-29 13:10:00,100.94,100.97,100.935,100.95,797611839.0
2005-12-29 13:15:00,100.945,100.985,100.945,100.985,436077157.0
2005-12-29 13:20:00,100.983,101.05,100.945,100.945,307768043.0
2005-12-29 13:25:00,100.985,100.985,100.927,100.935,285309400.0
2005-12-29 13:30:00,100.935,100.969,100.93,100.96,526052623.0
2005-12-29 13:35:00,100.97,100.995,100.913,100.955,698457702.0
2005-12-29 13:40:00,100.96,100.99,100.94,100.955,766022395.0
2005-12-29 13:45:00,100.96,100.96,100.89,100.915,417701392.0
2005-12-29 13:50:00,100.905,100.935,100.887,100.9,298858406.0
2005-12-29 13:55:00,100.89,100.958,100.887,100.947,363516803.0
2005-12-29 14:00:00,100.945,100.945,100.896,100.92,401393011.0
2005-12-29 14:05:00,100.89,100.923,100.876,100.9,281312330.0
2005-12-29 14:10:00,100.89,100.938,100.86,100.925,474793436.0
2005-12-29 14:15:00,100.925,100.97,100.915,100.935,689676624.0
2005-12-29 14:20:00,100.93,101.005,100.93,101.005,517913255.0
2005-12-29 14:25:00,100.995,101.04,100.952,101.04,844575164.0
2005-12-29 14:30:00,101.035,101.035,100.922,100.922,689273595.0
2005-12-29 14:35:00,100.875,100.99,100.875,100.975,391072262.0
2005-12-29 14:40:00,100.97,101.02,100.953,100.99,450967678.0
2005-12-29 14:45:00,101.0,101.021,100.936,101.02,666177889.0
2005-12-29 14:50:00,101.025,101.025,100.97,101.0,700570540.0
2005-12-29 14:55:00,101.0,101.004,100.953,100.98,475031502.0
2005-12-29 15:00:00,100.975,101.05,100.965,101.03,373836360.0
2005-12-29 15:05:00,101.027,101.055,100.95,101.0,431862281.0
2005-12-29 15:10:00,101.005,101.035,100.963,100.995,897011628.0
2005-12-29 15:15:00,101.0,101.032,100.955,100.96,450106372.0
2005-12-29 15:20:00,100.953,100.993,100.923,100.972,300254968.0
2005-12-29 15:25:00,100.98,100.997,100.955,100.97,372263308.0
2005-12-29 15:30:00,100.973,100.998,100.885,100.95,616578065.0
2005-12-29 15:35:00,100.95,101.08,100.94,101.08,186078111.0
2005-12-29 15:40:00,101.08,101.107,101.03,101.04,465622979.0
2005-12-29 15:45:00,101.07,101.105,101.025,101.09,478426438.0
2005-12-29 15:50:00,101.095,101.207,101.089,101.15,408598370.0
2005-12-29 15:55:00,101.143,101.17,101.108,101.138,257304245.0
2005-12-29 16:00:00,101.14,101.14,101.002,101.065,845622792.0
2005-12-29 16:05:00,101.06,101.085,101.005,101.015,441314960.0
2005-12-29 16:10:00,101.01,101.01,100.929,100.985,611168719.0
2005-12-29 16:15:00,100.98,101.03,100.975,100.977,494927130.0
2005-12-29 16:20:00,100.985,100.99,100.935,100.97,674761275.0
2005-12-29 16:25:00,100.97,100.985,100.915,100.917,261273768.0
2005-12-29 16:30:00,100.915,100.94,100.9,100.927,663470960.0
2005-12-29 16:35:00,100.93,100.955,100.893,100.93,424218518.0
2005-12-29 16:40:00,100.945,100.945,100.862,100.865,479040127.0
2005-12-29 16:45:00,100.865,100.865,100.833,100.84,337671130.0
2005-12-29 16:50:00,100.85,100.892,100.82,100.892,1076712881.0
2005-12-29 16:55:00,100.895,101.025,100.853,101.0,563690388.0
2005-12-29 17:00:00,101.005,101.035,100.91,100.953,221044439.0
2005-12-29 17:05:00,100.965,100.975,100.86,100.95,478921941.0
2005-12-29 17:10:00,100.955,100.965,100.92,100.925,620996598.0
2005-12-29 17:15:00,100.923,100.93,100.873,100.9,325499424.0
2005-12-29 17:20:00,100.895,100.905,100.87,100.895,633343744.0
2005-12-29 17:25:00,100.9,100.98,100.9,100.97,404550580.0
2005-12-29 17:30:00,100.968,101.08,100.935,101.023,364028632.0
2005-12-29 17:35:00,101.03,101.03,100.963,100.965,195181900.0
2005-12-29 17:40:00,100.97,101.045,100.95,101.03,438554410.0
2005-12-29 17:45:00,101.025,101.075,100.958,101.0,652263978.0
2005-12-29 17:50:00,100.995,101.037,100.987,101.005,1059457511.0
2005-12-29 17:55:00,101.002,101.073,100.965,101.045,610193882.0
2005-12-29 18:00:00,101.03,101.08,100.99,101.075,338054736.0
2005-12-29 18:05:00,101.085,101.115,101.037,101.075,182633753.0
2005-12-29 18:10:00,101.08,101.08,101.03,101.055,164219745.0
2005-12-29 18:15:00,101.05,101.128,100.995,101.115,295038923.0
2005-12-29 18:20:00,101.12,101.13,101.082,101.085,277721068.0
2005-12-29 18:25:00,101.083,101.125,101.024,101.105,751464416.0
2005-12-29 18:30:00,101.11,101.135,101.075,101.12,472049775.0
2005-12-29 18:35:00,101.123,101.142,101.103,101.12,272328302.0
2005-12-29 18:40:00,101.125,101.18,101.11,101.135,598214784.0
2005-12-29 18:45:00,101.14,101.18,101.115,101.175,962010941.0
2005-12-29 18:50:00,101.177,101.18,101.075,101.125,633902707.0
2005-12-29 18:55:00,101.13,101.195,101.105,101.195,496265932.0
2005-12-29 19:00:00,101.195,101.258,101.145,101.225,561028547.0
2005-12-29 19:05:00,101.225,101.29,101.215,101.265,240930299.0
2005-12-29 19:10:00,101.26,101.345,101.253,101.272,725952505.0
2005-12-29 19:15:00,101.273,101.315,101.235,101.245,348581557.0
2005-12-29 19:20:00,101.24,101.295,101.225,101.285,468675980.0
2005-12-29 19:25:00,101.285,101.295,101.215,101.245,227404478.0
2005-12-29 19:30:00,101.25,101.275,101.203,101.213,670721223.0
2005-12-29 19:35:00,101.22,101.24,101.205,101.223,245761178.0
2005-12-29 19:40:00,101.225,101.225,101.13,101.177,416745311.0
2005-12-29 19:45:00,101.183,101.205,101.155,101.19,260713505.0
2005-12-29 19:50:00,101.185,101.215,101.167,101.195,564021599.0
2005-12-29 19:55:00,101.19,101.226,101.151,101.168,610007566.0
2005-12-29 20:00:00,101.173,101.181,101.15,101.163,470515459.0
2005-12-29 20:05:00,101.17,101.175,101.147,101.167,491660579.0
2005-12-29 20:10:00,101.17,101.201,101.115,101.18,494991578.0
2005-12-29 20:15:00,101.175,101.185,101.12,101.12,546686510.0
2005-12-29 20:20:00,101.125,101.15,101.087,101.103,596843400.0
2005-12-29 20:25:00,101.11,101.129,101.05,101.115,376744494.0
2005-12-29 20:30:00,101.115,101.148,101.115,101.125,264848870.0
2005-12-29 20:35:00,101.12,101.13,101.087,101.117,221095736.0
2005-12-29 20:40:00,101.13,101.13,101.095,101.11,629387030.0
2005-12-29 20:45:00,101.115,101.115,101.07,101.085,384596150.0
2005-12-29 20:50:00,101.09,101.122,101.062,101.1,420677071.0
2005-12-29 20:55:00,101.1,101.135,101.097,101.12,208308654.0
2005-12-29 21:00:00,101.115,101.163,101.11,101.13,172732123.0
2005-12-29 21:05:00,101.137,101.15,101.085,101.135,228860495.0
2005-12-29 21:10:00,101.125,101.13,101.073,101.075,707050622.0
2005-12-29 21:15:00,101.08,101.155,101.01,101.147,710104341.0
2005-12-29 21:20:00,101.155,101.157,101.12,101.145,553896810.0
2005-12-29 21:25:00,101.145,101.22,101.11,101.165,1048448540.0
2005-12-29 21:30:00,101.167,101.215,101.16,101.2,1030920688.0
2005-12-29 21:35:00,101.2,101.225,101.195,101.22,913347225.0
2005-12-29 21:40:00,101.225,101.225,101.095,101.125,445160059.0
2005-12-29 21:45:00,101.12,101.155,101.11,101.12,209316416.0
2005-12-29 21:50:00,101.13,101.159,101.12,101.145,231018649.0
2005-12-29 21:55:00,101.143,101.17,101.103,101.11,318951177.0
2005-12-29 22:00:00,101.12,101.186,101.12,101.18,324455742.0
2005-12-29 22:05:00,101.15,101.18,101.125,101.125,145985280.0
2005-12-29 22:10:00,101.13,101.15,101.12,101.14,348172733.0
2005-12-29 22:15:00,101.145,101.145,101.085,101.103,443832536.0
2005-12-29 22:20:00,101.105,101.11,101.09,101.09,308073735.0
2005-12-29 22:25:00,101.093,101.108,101.052,101.085,362535743.0
2005-12-29 22:30:00,101.08,101.107,101.034,101.08,321496791.0
2005-12-29 22:35:00,101.085,101.114,101.042,101.095,264671347.0
2005-12-29 22:40:00,101.095,101.125,101.056,101.103,293150913.0
2005-12-29 22:45:00,101.103,101.13,101.097,101.113,495681149.0
2005-12-29 22:50:00,101.107,101.14,101.107,101.135,486297796.0
2005-12-29 22:55:00,101.125,101.136,101.09,101.112,398769805.0
2005-12-29 23:00:00,101.115,101.145,101.11,101.145,441226103.0
2005-12-29 23:05:00,101.147,101.166,101.102,101.125,417479776.0
2005-12-29 23:10:00,101.123,101.145,101.11,101.125,637156279.0
2005-12-29 23:15:00,101.125,101.165,101.125,101.14,288710041.0
2005-12-29 23:20:00,101.142,101.21,101.142,101.19,445165462.0
2005-12-29 23:25:00,101.205,101.226,101.18,101.185,1041815232.0
2005-12-29 23:30:00,101.185,101.205,101.145,101.19,929954264.0
2005-12-29 23:35:00,101.185,101.189,101.139,101.165,1508677266.0
2005-12-29 23:40:00,101.175,101.207,101.123,101.17,820249919.0
2005-12-29 23:45:00,101.16,101.19,101.143,101.185,753967702.0
2005-12-29 23:50:00,101.185,101.195,101.165,101.195,1047964887.0
2005-12-29 23:55:00,101.2,101.211,101.145,101.185,899116714.0
2005-12-30 00:00:00,101.19,101.19,101.182,101.182,11391627.0
2005-12-30 00:25:00,101.185,101.185,101.14,101.14,153140043.0
2005-12-30 00:30:00,101.13,101.14,101.13,101.133,23265673.0
2005-12-30 00:50:00,101.135,101.135,101.08,101.08,227047033.0
2005-12-30 01:15:00,101.083,101.083,101.005,101.05,204775807.0
2005-12-30 01:20:00,101.055,101.09,100.992,101.09,607492945.0
2005-12-30 01:25:00,101.085,101.145,101.045,101.115,397603267.0
2005-12-30 01:30:00,101.115,101.115,101.085,101.1,461687681.0
2005-12-30 01:35:00,101.1,101.12,101.085,101.12,230769482.0
2005-12-30 01:40:00,101.112,101.143,101.095,101.103,625439213.0
2005-12-30 01:45:00,101.1,101.153,101.073,101.142,625012124.0
2005-12-30 01:50:00,101.14,101.155,101.115,101.138,820627676.0
2005-12-30 01:55:00,101.13,101.15,101.085,101.15,484060668.0
2005-12-30 02:00:00,101.145,101.155,101.105,101.14,886615188.0
2005-12-30 02:05:00,101.135,101.166,101.13,101.145,1057539891.0
2005-12-30 02:10:00,101.145,101.22,101.143,101.22,752840005.0
2005-12-30 02:15:00,101.23,101.245,101.177,101.225,842016656.0
2005-12-30 02:20:00,101.215,101.26,101.195,101.245,1553759159.0
2005-12-30 02:25:00,101.25,101.265,101.235,101.255,892222067.0
2005-12-30 02:30:00,101.255,101.32,101.25,101.295,1034810836.0
2005-12-30 02:35:00,101.29,101.305,101.26,101.272,335432116.0
2005-12-30 02:40:00,101.27,101.29,101.26,101.275,291498249.0
2005-12-30 02:45:00,101.275,101.293,101.265,101.293,648536816.0
2005-12-30 02:50:00,101.295,101.338,101.261,101.287,367562150.0
2005-12-30 02:55:00,101.285,101.395,101.265,101.375,429272808.0
2005-12-30 03:00:00,101.372,101.405,101.335,101.335,433214443.0
2005-12-30 03:05:00,101.345,101.44,101.345,101.427,477090811.0
2005-12-30 03:10:00,101.443,101.455,101.39,101.39,449125243.0
2005-12-30 03:15:00,101.393,101.41,101.348,101.395,299410612.0
2005-12-30 03:20:00,101.395,101.4,101.248,101.335,245783440.0
2005-12-30 03:25:00,101.32,101.342,101.28,101.3,323541025.0
2005-12-30 03:30:00,101.305,101.305,101.165,101.243,380999645.0
2005-12-30 03:35:00,101.24,101.34,101.235,101.265,313029396.0
2005-12-30 03:40:00,101.263,101.285,101.225,101.285,436765775.0
2005-12-30 03:45:00,101.28,101.29,101.265,101.28,331207704.0
2005-12-30 03:50:00,101.275,101.345,101.27,101.29,139238183.0
2005-12-30 03:55:00,101.32,101.32,101.265,101.29,316872500.0
2005-12-30 04:00:00,101.28,101.311,101.27,101.303,309429763.0
2005-12-30 04:05:00,101.305,101.349,101.297,101.32,224211778.0
2005-12-30 04:10:00,101.31,101.335,101.3,101.31,196898841.0
2005-12-30 04:15:00,101.315,101.315,101.245,101.265,402198619.0
2005-12-30 04:20:00,101.26,101.26,101.175,101.23,876134782.0
2005-12-30 04:25:00,101.23,101.254,101.205,101.207,1048276344.0
2005-12-30 04:30:00,101.205,101.245,101.205,101.235,1005443738.0
2005-12-30 04:35:00,101.235,101.245,101.22,101.225,574783692.0
2005-12-30 04:40:00,101.217,101.22,101.133,101.19,640279596.0
2005-12-30 04:45:00,101.185,101.205,101.113,101.205,681362049.0
2005-12-30 04:50:00,101.215,101.22,101.172,101.177,235538756.0
2005-12-30 04:55:00,101.17,101.198,101.145,101.175,173299396.0
2005-12-30 05:00:00,101.18,101.21,101.165,101.2,219446648.0
2005-12-30 05:05:00,101.2,101.2,101.165,101.18,416295437.0
2005-12-30 05:10:00,101.175,101.18,101.133,101.135,368786976.0
2005-12-30 05:15:00,101.13,101.155,100.858,100.9,610055467.0
2005-12-30 05:20:00,100.887,100.93,100.77,100.77,221264282.0
2005-12-30 05:25:00,100.775,100.855,100.763,100.855,270114360.0
2005-12-30 05:30:00,100.855,100.87,100.707,100.74,356739108.0
2005-12-30 05:35:00,100.733,100.75,100.635,100.635,572192439.0
2005-12-30 05:40:00,100.63,100.793,100.56,100.755,544191101.0
2005-12-30 05:45:00,100.76,100.85,100.735,100.78,482724621.0
2005-12-30 05:50:00,100.777,100.817,100.76,100.79,499770679.0
2005-12-30 05:55:00,100.783,100.81,100.755,100.793,458629899.0
2005-12-30 06:00:00,100.788,100.81,100.749,100.78,634071200.0
2005-12-30 06:05:00,100.785,100.8,100.738,100.745,562952994.0
2005-12-30 06:10:00,100.75,100.765,100.71,100.713,247026984.0
2005-12-30 06:15:00,100.707,100.733,100.7,100.725,404186126.0
2005-12-30 06:20:00,100.723,100.74,100.71,100.74,247700768.0
2005-12-30 06:25:00,100.733,100.784,100.72,100.78,600538994.0
2005-12-30 06:30:00,100.775,100.775,100.663,100.675,225683713.0
2005-12-30 06:35:00,100.675,100.71,100.623,100.71,456064518.0
2005-12-30 06:40:00,100.715,100.717,100.685,100.703,352153100.0
2005-12-30 06:45:00,100.702,100.735,100.695,100.73,716591652.0
2005-12-30 06:50:00,100.735,100.744,100.705,100.725,179410668.0
2005-12-30 06:55:00,100.725,100.751,100.71,100.725,552447660.0
2005-12-30 07:00:00,100.725,100.787,100.725,100.765,392181953.0
2005-12-30 07:05:00,100.765,100.797,100.763,100.787,650023850.0
2005-12-30 07:10:00,100.785,100.815,100.782,100.79,929913420.0
2005-12-30 07:15:00,100.785,100.795,100.747,100.755,600565162.0
2005-12-30 07:20:00,100.75,100.79,100.733,100.783,258557792.0
2005-12-30 07:25:00,100.78,100.81,100.758,100.8,479553263.0
2005-12-30 07:30:00,100.795,100.815,100.752,100.783,360856865.0
2005-12-30 07:35:00,100.785,100.82,100.785,100.8,288945829.0
2005-12-30 07:40:00,100.795,100.834,100.775,100.79,282106882.0
2005-12-30 07:45:00,100.795,100.82,100.77,100.82,162601319.0
2005-12-30 07:50:00,100.815,100.825,100.765,100.825,157710667.0
2005-12-30 07:55:00,100.82,100.85,100.805,100.84,111699969.0
2005-12-30 08:00:00,100.845,100.85,100.79,100.812,660173155.0
2005-12-30 08:05:00,100.815,100.87,100.815,100.855,1023191763.0
2005-12-30 08:10:00,100.86,100.88,100.818,100.835,667460088.0
2005-12-30 08:15:00,100.84,100.86,100.805,100.82,436125649.0
2005-12-30 08:20:00,100.815,100.835,100.78,100.785,192427224.0
2005-12-30 08:25:00,100.783,100.793,100.745,100.778,360339786.0
2005-12-30 08:30:00,100.78,100.78,100.73,100.73,395563966.0
2005-12-30 08:35:00,100.725,100.761,100.723,100.75,602152841.0
2005-12-30 08:40:00,100.743,100.77,100.72,100.733,309107423.0
2005-12-30 08:45:00,100.735,100.764,100.725,100.735,602836165.0
2005-12-30 08:50:00,100.73,100.745,100.71,100.735,501391789.0
2005-12-30 08:55:00,100.723,100.795,100.721,100.785,222897598.0
2005-12-30 09:00:00,100.78,100.832,100.78,100.82,551709619.0
2005-12-30 09:05:00,100.812,100.835,100.784,100.81,1060217696.0
2005-12-30 09:10:00,100.82,100.82,100.74,100.755,331374402.0
2005-12-30 09:15:00,100.755,100.825,100.745,100.825,486210382.0
2005-12-30 09:20:00,100.81,100.835,100.785,100.81,418437015.0
2005-12-30 09:25:00,100.807,100.822,100.752,100.775,647461612.0
2005-12-30 09:30:00,100.777,100.777,100.725,100.773,221696001.0
2005-12-30 09:35:00,100.78,100.805,100.76,100.795,658337018.0
2005-12-30 09:40:00,100.787,100.877,100.757,100.85,508585617.0
2005-12-30 09:45:00,100.855,100.862,100.78,100.82,605111609.0
2005-12-30 09:50:00,100.825,100.97,100.8,100.94,359586572.0
2005-12-30 09:55:00,100.945,100.965,100.91,100.95,835584238.0
2005-12-30 10:00:00,100.948,100.948,100.9,100.923,252634312.0
2005-12-30 10:05:00,100.93,100.97,100.9,100.965,425507393.0
2005-12-30 10:10:00,100.96,101.01,100.937,101.01,483198102.0
2005-12-30 10:15:00,100.98,101.016,100.94,100.94,433587567.0
2005-12-30 10:20:00,100.94,100.94,100.86,100.91,183654307.0
2005-12-30 10:25:00,100.91,100.92,100.838,100.873,610722971.0
2005-12-30 10:30:00,100.87,100.905,100.795,100.81,374803349.0
2005-12-30 10:35:00,100.802,100.877,100.77,100.853,287942495.0
2005-12-30 10:40:00,100.86,100.943,100.825,100.94,417736713.0
2005-12-30 10:45:00,100.935,100.956,100.905,100.925,873278995.0
2005-12-30 10:50:00,100.92,100.965,100.908,100.937,445774047.0
2005-12-30 10:55:00,100.94,100.94,100.825,100.825,371824335.0
2005-12-30 11:00:00,100.83,100.867,100.815,100.84,449378886.0
2005-12-30 11:05:00,100.85,100.9,100.79,100.895,735006023.0
2005-12-30 11:10:00,100.89,100.97,100.874,100.96,706915243.0
2005-12-30 11:15:00,100.95,101.0,100.92,101.0,434395291.0
2005-12-30 11:20:00,101.005,101.108,100.985,101.035,386365263.0
2005-12-30 11:25:00,101.082,101.125,101.06,101.095,723529296.0
2005-12-30 11:30:00,101.1,101.155,101.084,101.125,853547562.0
2005-12-30 11:35:00,101.135,101.135,101.052,101.07,537571794.0
2005-12-30 11:40:00,101.075,101.075,101.02,101.035,676483963.0
2005-12-30 11:45:00,101.035,101.05,100.98,101.03,465697608.0
2005-12-30 11:50:00,101.04,101.07,101.0,101.0,277133460.0
2005-12-30 11:55:00,101.03,101.065,101.015,101.035,407591300.0
2005-12-30 12:00:00,101.037,101.05,101.0,101.04,349349840.0
2005-12-30 12:05:00,101.05,101.065,100.925,100.955,286094160.0
2005-12-30 12:10:00,100.965,100.965,100.874,100.89,319330284.0
2005-12-30 12:15:00,100.885,100.915,100.845,100.87,797431094.0
2005-12-30 12:20:00,100.865,100.97,100.833,100.86,631199124.0
2005-12-30 12:25:00,100.85,100.891,100.85,100.865,551022372.0
2005-12-30 12:30:00,100.865,100.925,100.847,100.925,290681836.0
2005-12-30 12:35:00,100.885,100.95,100.885,100.893,236749990.0
2005-12-30 12:40:00,100.895,100.97,100.895,100.965,416486941.0
2005-12-30 12:45:00,100.97,101.003,100.96,100.98,784805950.0
2005-12-30 12:50:00,100.99,100.99,100.95,100.972,672793154.0
2005-12-30 12:55:00,100.98,101.0,100.945,100.965,457223011.0
2005-12-30 13:00:00,100.96,100.99,100.943,100.952,548762702.0
2005-12-30 13:05:00,100.96,100.977,100.94,100.95,245512153.0
2005-12-30 13:10:00,100.955,100.985,100.92,100.92,549096052.0
2005-12-30 13:15:00,100.94,100.94,100.855,100.898,457579087.0
2005-12-30 13:20:00,100.91,100.915,100.855,100.91,339585176.0
2005-12-30 13:25:00,100.91,100.965,100.875,100.958,441271578.0
2005-12-30 13:30:00,100.955,101.08,100.955,101.08,402296027.0
2005-12-30 13:35:00,101.08,101.105,101.04,101.06,497457663.0
2005-12-30 13:40:00,101.075,101.08,101.002,101.05,223668971.0
2005-12-30 13:45:00,101.042,101.042,100.95,101.005,285559269.0
2005-12-30 13:50:00,101.005,101.055,100.969,100.995,373055187.0
2005-12-30 13:55:00,101.005,101.035,101.0,101.035,406379845.0
2005-12-30 14:00:00,101.04,101.065,100.97,101.033,519598873.0
2005-12-30 14:05:00,101.035,101.075,101.014,101.05,378588812.0
2005-12-30 14:10:00,101.045,101.08,101.025,101.04,590783952.0
2005-12-30 14:15:00,101.042,101.115,101.023,101.095,855839822.0
2005-12-30 14:20:00,101.095,101.115,101.08,101.083,151933491.0
2005-12-30 14:25:00,101.08,101.093,101.017,101.04,303947898.0
2005-12-30 14:30:00,101.045,101.17,101.045,101.17,958235094.0
2005-12-30 14:35:00,101.175,101.25,101.175,101.2,354407385.0
2005-12-30 14:40:00,101.195,101.215,101.098,101.1,423438989.0
2005-12-30 14:45:00,101.097,101.097,101.01,101.02,435414376.0
2005-12-30 14:50:00,101.02,101.08,101.01,101.055,352525193.0
2005-12-30 14:55:00,101.043,101.089,101.038,101.085,157554106.0
2005-12-30 15:00:00,101.083,101.14,101.058,101.12,613827607.0
2005-12-30 15:05:00,101.115,101.14,101.103,101.13,229873995.0
2005-12-30 15:10:00,101.125,101.157,101.085,101.15,519144940.0
2005-12-30 15:15:00,101.14,101.16,101.067,101.095,267872238.0
2005-12-30 15:20:00,101.09,101.125,101.03,101.03,671685301.0
2005-12-30 15:25:00,101.035,101.075,101.03,101.075,418493572.0
2005-12-30 15:30:00,101.08,101.17,101.08,101.16,524735025.0
2005-12-30 15:35:00,101.16,101.16,101.077,101.08,439565983.0
2005-12-30 15:40:00,101.075,101.075,101.012,101.055,357707988.0
2005-12-30 15:45:00,101.06,101.06,100.98,101.0,254422956.0
2005-12-30 15:50:00,101.005,101.03,100.987,101.023,369966536.0
2005-12-30 15:55:00,101.03,101.04,100.975,101.0,977546026.0
2005-12-30 16:00:00,101.015,101.03,100.983,100.99,249900858.0
2005-12-30 16:05:00,100.995,101.055,100.96,101.035,381853149.0
2005-12-30 16:10:00,101.035,101.098,101.018,101.09,348083955.0
2005-12-30 16:15:00,101.078,101.1,101.015,101.052,437067477.0
2005-12-30 16:20:00,101.05,101.065,100.945,100.97,262212886.0
2005-12-30 16:25:00,100.965,101.085,100.898,100.975,356217809.0
2005-12-30 16:30:00,100.97,101.054,100.95,100.995,427499490.0
2005-12-30 16:35:00,101.038,101.045,100.935,100.97,290616581.0
2005-12-30 16:40:00,100.97,101.06,100.97,101.013,550716279.0
2005-12-30 16:45:00,101.01,101.042,100.965,101.02,543030999.0
2005-12-30 16:50:00,101.0,101.14,101.0,101.115,451374614.0
2005-12-30 16:55:00,101.125,101.165,101.085,101.14,234969943.0
2005-12-30 17:00:00,101.13,101.145,101.049,101.07,477682868.0
2005-12-30 17:05:00,101.065,101.145,100.983,101.13,654221363.0
2005-12-30 17:10:00,101.13,101.144,101.085,101.11,396858984.0
2005-12-30 17:15:00,101.11,101.145,101.067,101.113,255679533.0
2005-12-30 17:20:00,101.11,101.195,101.063,101.167,414160595.0
2005-12-30 17:25:00,101.17,101.17,101.1,101.14,326690251.0
2005-12-30 17:30:00,101.14,101.153,101.12,101.135,601604314.0
2005-12-30 17:35:00,101.135,101.16,101.115,101.142,600770449.0
2005-12-30 17:40:00,101.145,101.145,101.03,101.06,705168601.0
2005-12-30 17:45:00,101.07,101.082,101.0,101.0,345119113.0
2005-12-30 17:50:00,101.015,101.09,101.005,101.022,357445772.0
2005-12-30 17:55:00,101.02,101.06,100.935,100.953,925152590.0
2005-12-30 18:00:00,100.962,101.09,100.933,101.0,283735472.0
2005-12-30 18:05:00,101.0,101.01,100.755,100.895,771110134.0
2005-12-30 18:10:00,100.945,101.04,100.928,100.96,425989349.0
2005-12-30 18:15:00,100.97,101.05,100.93,100.995,222004727.0
2005-12-30 18:20:00,100.99,101.015,100.935,100.975,225883202.0
2005-12-30 18:25:00,100.98,101.025,100.945,101.01,313690029.0
2005-12-30 18:30:00,101.008,101.075,100.991,101.057,373289739.0
2005-12-30 18:35:00,101.07,101.07,100.905,100.923,802055689.0
2005-12-30 18:40:00,100.915,100.97,100.88,100.935,233768675.0
2005-12-30 18:45:00,100.945,101.075,100.945,101.01,573052451.0
2005-12-30 18:50:00,100.997,101.08,100.985,101.035,331588465.0
2005-12-30 18:55:00,101.04,101.115,100.982,101.043,438083474.0
2005-12-30 19:00:00,101.055,101.16,100.985,101.16,644795558.0
2005-12-30 19:05:00,101.15,101.18,101.075,101.12,588850743.0
2005-12-30 19:10:00,101.115,101.183,101.115,101.183,370841854.0
2005-12-30 19:15:00,101.185,101.206,101.135,101.17,559044035.0
2005-12-30 19:20:00,101.17,101.195,101.142,101.195,499694868.0
2005-12-30 19:25:00,101.195,101.27,101.149,101.235,510955505.0
2005-12-30 19:30:00,101.24,101.335,101.19,101.3,759910752.0
2005-12-30 19:35:00,101.305,101.403,101.27,101.325,324962951.0
2005-12-30 19:40:00,101.315,101.395,101.278,101.282,333479793.0
2005-12-30 19:45:00,101.285,101.34,101.245,101.32,313348700.0
2005-12-30 19:50:00,101.305,101.415,101.3,101.415,549266493.0
2005-12-30 19:55:00,101.415,101.483,101.37,101.435,310128762.0
2005-12-30 20:00:00,101.44,101.537,101.383,101.49,727199625.0
2005-12-30 20:05:00,101.483,101.53,101.45,101.51,339396849.0
2005-12-30 20:10:00,101.505,101.515,101.485,101.492,486341420.0
2005-12-30 20:15:00,101.495,101.53,101.49,101.51,408821570.0
2005-12-30 20:20:00,101.515,101.549,101.485,101.517,447037749.0
2005-12-30 20:25:00,101.52,101.536,101.445,101.445,441965814.0
2005-12-30 20:30:00,101.495,101.555,101.48,101.53,421503581.0
2005-12-30 20:35:00,101.525,101.54,101.497,101.497,325299293.0
2005-12-30 20:40:00,101.503,101.54,101.45,101.46,347073136.0
2005-12-30 20:45:00,101.47,101.47,101.38,101.395,422814923.0
2005-12-30 20:50:00,101.4,101.44,101.353,101.4,326013356.0
2005-12-30 20:55:00,101.4,101.411,101.37,101.395,850036579.0
2005-12-30 21:00:00,101.4,101.42,101.345,101.41,533660546.0
2005-12-30 21:05:00,101.402,101.416,101.383,101.41,354237723.0
2005-12-30 21:10:00,101.41,101.439,101.403,101.403,372253855.0
2005-12-30 21:15:00,101.41,101.415,101.384,101.405,223960535.0
2005-12-30 21:20:00,101.41,101.42,101.36,101.4,483896866.0
2005-12-30 21:25:00,101.405,101.431,101.38,101.427,256429029.0
2005-12-30 21:30:00,101.43,101.523,101.43,101.49,512434058.0
2005-12-30 21:35:00,101.485,101.54,101.455,101.478,357456293.0
2005-12-30 21:40:00,101.46,101.495,101.423,101.475,385693919.0
2005-12-30 21:45:00,101.463,101.475,101.415,101.45,394992322.0
2005-12-30 21:50:00,101.45,101.471,101.44,101.46,343197663.0
2005-12-30 21:55:00,101.448,101.471,101.435,101.445,364992582.0
2005-12-30 22:00:00,101.45,101.45,101.38,101.42,478910117.0
2005-12-30 22:05:00,101.428,101.442,101.407,101.41,827521060.0
2005-12-30 22:10:00,101.415,101.436,101.373,101.39,641223067.0
2005-12-30 22:15:00,101.393,101.41,101.325,101.362,633710353.0
2005-12-30 22:20:00,101.37,101.43,101.353,101.39,228709509.0
2005-12-30 22:25:00,101.39,101.405,101.335,101.345,476777861.0
2005-12-30 22:30:00,101.345,101.421,101.295,101.415,381037119.0
2005-12-30 22:35:00,101.42,101.42,101.355,101.415,614132240.0
2005-12-30 22:40:00,101.41,101.44,101.365,101.44,365769983.0
2005-12-30 22:45:00,101.44,101.47,101.43,101.45,815221707.0
2005-12-30 22:50:00,101.457,101.493,101.435,101.445,715327453.0
2005-12-30 22:55:00,101.445,101.455,101.393,101.42,457314218.0
2005-12-30 23:00:00,101.413,101.413,101.305,101.345,146286632.0
2005-12-30 23:05:00,101.34,101.366,101.335,101.335,339368960.0
2005-12-30 23:10:00,101.332,101.397,101.304,101.387,360090795.0
2005-12-30 23:15:00,101.383,101.386,101.328,101.365,361811994.0
2005-12-30 23:20:00,101.37,101.37,101.283,101.315,568121230.0
2005-12-30 23:25:00,101.315,101.35,101.305,101.33,556395036.0
2005-12-30 23:30:00,101.34,101.34,101.27,101.273,503460501.0
2005-12-30 23:35:00,101.28,101.28,101.226,101.245,412183131.0
2005-12-30 23:40:00,101.25,101.26,101.22,101.255,189136327.0
2005-12-30 23:45:00,101.247,101.33,101.247,101.33,679512078.0
2005-12-30 23:50:00,101.315,101.335,101.278,101.305,440931950.0
2005-12-30 23:55:00,101.295,101.325,101.258,101.29,514714987.0
2006-01-03 01:25:00,101.29,101.29,101.125,101.125,612862397.0
2006-01-03 01:30:00,101.125,101.185,101.117,101.13,332925951.0
2006-01-03 01:35:00,101.125,101.155,101.075,101.075,657089625.0
2006-01-03 01:40:00,101.085,101.108,101.005,101.055,461564280.0
2006-01-03 01:45:00,101.055,101.077,101.03,101.055,270658806.0
2006-01-03 01:50:00,101.055,101.075,101.03,101.045,338527788.0
2006-01-03 01:55:00,101.045,101.05,100.98,101.035,535633727.0
2006-01-03 02:00:00,101.035,101.1,101.024,101.035,532204481.0
2006-01-03 02:05:00,101.035,101.055,100.96,101.025,335686149.0
2006-01-03 02:10:00,101.025,101.12,101.013,101.015,278648898.0
2006-01-03 02:15:00,101.015,101.056,100.983,101.015,462561196.0
2006-01-03 02:20:00,101.005,101.042,100.99,101.035,632107245.0
2006-01-03 02:25:00,101.04,101.045,101.01,101.025,327400192.0
2006-01-03 02:30:00,101.025,101.083,101.017,101.08,596501875.0
2006-01-03 02:35:00,101.07,101.094,101.045,101.08,634582747.0
2006-01-03 02:40:00,101.095,101.11,101.025,101.07,397485796.0
2006-01-03 02:45:00,101.07,101.07,101.035,101.06,194647496.0
2006-01-03 02:50:00,101.065,101.065,100.99,100.998,563632697.0
2006-01-03 02:55:00,101.005,101.01,100.955,100.997,127704207.0
2006-01-03 03:00:00,100.995,101.027,100.983,101.027,141113811.0
2006-01-03 03:05:00,101.03,101.03,100.995,101.015,216945774.0
2006-01-03 03:10:00,101.02,101.09,101.02,101.065,173821946.0
2006-01-03 03:15:00,101.07,101.095,101.035,101.09,130353927.0
2006-01-03 03:20:00,101.085,101.114,101.083,101.1,483008914.0
2006-01-03 03:25:00,101.095,101.13,101.085,101.085,275210343.0
2006-01-03 03:30:00,101.095,101.095,101.06,101.075,238945559.0
2006-01-03 03:35:00,101.077,101.09,101.055,101.083,105737268.0
2006-01-03 03:40:00,101.075,101.085,101.02,101.065,150015346.0
2006-01-03 03:45:00,101.07,101.07,100.965,101.015,214644482.0
2006-01-03 03:50:00,101.01,101.03,100.973,100.995,212411666.0
2006-01-03 03:55:00,100.99,101.01,100.901,100.92,250719082.0
2006-01-03 04:00:00,100.913,100.97,100.891,100.95,428627681.0
2006-01-03 04:05:00,100.965,100.965,100.77,100.79,385095946.0
2006-01-03 04:10:00,100.8,100.86,100.787,100.86,374812857.0
2006-01-03 04:15:00,100.86,100.875,100.805,100.805,317767036.0
2006-01-03 04:20:00,100.815,100.85,100.795,100.81,330504518.0
2006-01-03 04:25:00,100.81,100.845,100.768,100.84,510848706.0
2006-01-03 04:30:00,100.845,100.876,100.821,100.87,210225528.0
2006-01-03 04:35:00,100.87,100.898,100.844,100.872,641170318.0
2006-01-03 04:40:00,100.88,100.88,100.822,100.855,465489208.0
2006-01-03 04:45:00,100.855,100.855,100.785,100.815,355851436.0
2006-01-03 04:50:00,100.82,100.82,100.758,100.78,175519639.0
2006-01-03 04:55:00,100.78,100.827,100.763,100.827,456070794.0
2006-01-03 05:00:00,100.82,100.845,100.815,100.83,392744800.0
2006-01-03 05:05:00,100.828,100.84,100.78,100.82,476188636.0
2006-01-03 05:10:00,100.807,100.849,100.79,100.835,260003018.0
2006-01-03 05:15:00,100.84,100.848,100.817,100.84,435134158.0
2006-01-03 05:20:00,100.84,100.846,100.82,100.845,793557425.0
2006-01-03 05:25:00,100.833,100.845,100.817,100.83,388270679.0
2006-01-03 05:30:00,100.818,100.831,100.795,100.805,773628809.0
2006-01-03 05:35:00,100.81,100.825,100.793,100.795,269590494.0
2006-01-03 05:40:00,100.805,100.85,100.805,100.83,677967798.0
2006-01-03 05:45:00,100.83,100.839,100.795,100.835,244830141.0
2006-01-03 05:50:00,100.835,100.851,100.82,100.84,462503039.0
2006-01-03 05:55:00,100.843,100.866,100.832,100.855,335773330.0
2006-01-03 06:00:00,100.86,100.885,100.814,100.885,314480984.0
2006-01-03 06:05:00,100.885,101.033,100.885,100.95,251570702.0
2006-01-03 06:10:00,100.96,100.98,100.944,100.965,131793375.0
2006-01-03 06:15:00,100.963,100.967,100.915,100.94,438243808.0
2006-01-03 06:20:00,100.932,100.965,100.835,100.835,740233453.0
2006-01-03 06:25:00,100.833,100.845,100.773,100.81,436831842.0
2006-01-03 06:30:00,100.825,100.852,100.81,100.825,265894016.0
2006-01-03 06:35:00,100.82,100.855,100.818,100.835,551927421.0
2006-01-03 06:40:00,100.83,100.843,100.748,100.837,581320630.0
2006-01-03 06:45:00,100.84,100.875,100.83,100.837,625350801.0
2006-01-03 06:50:00,100.795,100.875,100.765,100.828,340107129.0
2006-01-03 06:55:00,100.835,100.85,100.79,100.82,256860918.0
2006-01-03 07:00:00,100.83,100.83,100.781,100.8,281319934.0
2006-01-03 07:05:00,100.79,100.8,100.752,100.782,434616227.0
2006-01-03 07:10:00,100.79,100.88,100.79,100.848,308638043.0
2006-01-03 07:15:00,100.85,100.888,100.823,100.84,356613775.0
2006-01-03 07:20:00,100.84,100.89,100.825,100.85,457477933.0
2006-01-03 07:25:00,100.855,100.867,100.81,100.865,490731857.0
2006-01-03 07:30:00,100.875,100.935,100.865,100.865,262856005.0
2006-01-03 07:35:00,100.86,100.88,100.848,100.87,379618943.0
2006-01-03 07:40:00,100.865,100.906,100.865,100.895,186518937.0
2006-01-03 07:45:00,100.893,100.92,100.843,100.885,320741353.0
2006-01-03 07:50:00,100.885,100.895,100.835,100.885,156876756.0
2006-01-03 07:55:00,100.87,100.891,100.867,100.875,224037275.0
2006-01-03 08:00:00,100.875,100.9,100.8,100.835,410080350.0
2006-01-03 08:05:00,100.835,100.85,100.775,100.8,804226973.0
2006-01-03 08:10:00,100.8,100.813,100.74,100.8,182074812.0
2006-01-03 08:15:00,100.807,100.835,100.73,100.77,439190750.0
2006-01-03 08:20:00,100.775,100.787,100.715,100.775,621639558.0
2006-01-03 08:25:00,100.775,100.824,100.775,100.815,108160850.0
2006-01-03 08:30:00,100.815,100.855,100.761,100.82,568947806.0
2006-01-03 08:35:00,100.84,100.87,100.81,100.84,424843897.0
2006-01-03 08:40:00,100.825,100.895,100.816,100.895,452861178.0
2006-01-03 08:45:00,100.905,100.92,100.875,100.895,360239905.0
2006-01-03 08:50:00,100.9,100.91,100.845,100.87,391797517.0
2006-01-03 08:55:00,100.873,100.935,100.855,100.905,390985835.0
2006-01-03 09:00:00,100.905,100.933,100.888,100.89,1017545978.0
2006-01-03 09:05:00,100.88,100.919,100.874,100.9,662102554.0
2006-01-03 09:10:00,100.9,100.906,100.85,100.865,250857739.0
2006-01-03 09:15:00,100.855,100.96,100.837,100.96,472745716.0
2006-01-03 09:20:00,100.957,100.975,100.905,100.93,306297666.0
2006-01-03 09:25:00,100.918,100.945,100.885,100.93,548665194.0
2006-01-03 09:30:00,100.94,100.94,100.795,100.795,344004051.0
2006-01-03 09:35:00,100.842,100.885,100.81,100.86,279326596.0
2006-01-03 09:40:00,100.845,100.92,100.845,100.908,409162324.0
2006-01-03 09:45:00,100.907,100.96,100.907,100.923,378251764.0
2006-01-03 09:50:00,100.923,100.945,100.905,100.91,497612123.0
2006-01-03 09:55:00,100.91,100.92,100.775,100.803,543209737.0
2006-01-03 10:00:00,100.803,100.84,100.757,100.822,354235766.0
2006-01-03 10:05:00,100.827,100.827,100.71,100.8,185407301.0
2006-01-03 10:10:00,100.795,100.833,100.757,100.83,393300252.0
2006-01-03 10:15:00,100.825,100.88,100.785,100.84,204252824.0
2006-01-03 10:20:00,100.835,100.845,100.745,100.815,295229916.0
2006-01-03 10:25:00,100.815,100.89,100.81,100.88,220623565.0
2006-01-03 10:30:00,100.865,100.932,100.805,100.883,535769397.0
2006-01-03 10:35:00,100.89,100.94,100.865,100.882,203268125.0
2006-01-03 10:40:00,100.89,100.895,100.805,100.845,814734025.0
2006-01-03 10:45:00,100.84,100.995,100.84,100.995,160930207.0
2006-01-03 10:50:00,101.0,101.03,100.834,100.885,234890920.0
2006-01-03 10:55:00,100.9,100.995,100.873,100.9,694615725.0
2006-01-03 11:00:00,100.898,100.939,100.885,100.895,211955928.0
2006-01-03 11:05:00,100.895,100.985,100.895,100.985,633235711.0
2006-01-03 11:10:00,100.98,100.99,100.914,100.94,570585999.0
2006-01-03 11:15:00,100.935,100.95,100.8,100.907,404246059.0
2006-01-03 11:20:00,100.91,100.93,100.887,100.893,464966788.0
2006-01-03 11:25:00,100.88,100.929,100.88,100.913,568205942.0
2006-01-03 11:30:00,100.915,100.965,100.895,100.94,606990610.0
2006-01-03 11:35:00,100.935,100.955,100.9,100.92,744123642.0
2006-01-03 11:40:00,100.925,100.935,100.911,100.935,629243753.0
2006-01-03 11:45:00,100.94,100.99,100.901,100.965,582913349.0
2006-01-03 11:50:00,100.958,100.99,100.952,100.96,188119673.0
2006-01-03 11:55:00,100.955,100.995,100.915,100.92,413719661.0
2006-01-03 12:00:00,100.913,100.945,100.895,100.92,242706516.0
2006-01-03 12:05:00,100.925,100.943,100.865,100.885,867903528.0
2006-01-03 12:10:00,100.88,100.9,100.86,100.875,376897231.0
2006-01-03 12:15:00,100.877,101.035,100.877,101.033,141336527.0
2006-01-03 12:20:00,101.04,101.076,101.005,101.025,431064671.0
2006-01-03 12:25:00,101.03,101.03,100.98,100.985,385159239.0
2006-01-03 12:30:00,100.977,101.0,100.922,100.995,269665216.0
2006-01-03 12:35:00,100.99,101.013,100.974,101.002,222507009.0
2006-01-03 12:40:00,101.01,101.043,100.995,101.02,225090003.0
2006-01-03 12:45:00,101.03,101.04,100.955,100.955,384658225.0
2006-01-03 12:50:00,100.953,100.975,100.847,100.895,155826381.0
2006-01-03 12:55:00,100.905,100.96,100.903,100.945,531073452.0
2006-01-03 13:00:00,100.948,100.97,100.873,100.955,732319755.0
2006-01-03 13:05:00,100.955,101.05,100.95,101.05,537688460.0
2006-01-03 13:10:00,101.04,101.04,100.975,101.01,173630223.0
2006-01-03 13:15:00,101.025,101.07,101.0,101.045,401555847.0
2006-01-03 13:20:00,101.04,101.115,101.038,101.115,528337025.0
2006-01-03 13:25:00,101.11,101.185,101.11,101.168,286276726.0
2006-01-03 13:30:00,101.18,101.208,101.17,101.18,317854072.0
2006-01-03 13:35:00,101.18,101.2,101.105,101.13,459821198.0
2006-01-03 13:40:00,101.123,101.123,100.989,101.035,254110428.0
2006-01-03 13:45:00,101.08,101.08,100.968,100.98,890998369.0
2006-01-03 13:50:00,100.99,101.005,100.943,100.972,418920144.0
2006-01-03 13:55:00,100.98,100.987,100.954,100.965,295286840.0
2006-01-03 14:00:00,100.96,100.965,100.881,100.922,258547818.0
2006-01-03 14:05:00,100.92,101.025,100.92,101.01,362444056.0
2006-01-03 14:10:00,101.008,101.07,100.965,101.015,420035229.0
2006-01-03 14:15:00,101.02,101.105,101.02,101.09,364397323.0
2006-01-03 14:20:00,101.085,101.088,101.036,101.065,266751211.0
2006-01-03 14:25:00,101.053,101.104,101.045,101.103,230706628.0
2006-01-03 14:30:00,101.11,101.11,101.013,101.03,326689651.0
2006-01-03 14:35:00,101.03,101.034,100.98,101.0,165731755.0
2006-01-03 14:40:00,100.995,101.015,100.89,100.955,365145522.0
2006-01-03 14:45:00,100.955,101.0,100.935,100.945,557455116.0
2006-01-03 14:50:00,100.94,100.955,100.877,100.905,517396587.0
2006-01-03 14:55:00,100.91,100.91,100.8,100.825,361306899.0
2006-01-03 15:00:00,100.765,100.885,100.765,100.822,369167815.0
2006-01-03 15:05:00,100.845,100.905,100.79,100.89,453181341.0
2006-01-03 15:10:00,100.885,100.98,100.835,100.98,560672920.0
2006-01-03 15:15:00,100.98,101.017,100.955,101.003,174733186.0
2006-01-03 15:20:00,101.005,101.025,100.688,100.762,535445371.0
2006-01-03 15:25:00,100.747,100.82,100.745,100.8,220071507.0
2006-01-03 15:30:00,100.79,100.84,100.745,100.793,310546344.0
2006-01-03 15:35:00,100.787,100.92,100.787,100.87,432306860.0
2006-01-03 15:40:00,100.863,100.88,100.77,100.832,338170711.0
2006-01-03 15:45:00,100.83,100.84,100.795,100.81,344432717.0
2006-01-03 15:50:00,100.803,100.836,100.725,100.755,446217703.0
2006-01-03 15:55:00,100.76,100.78,100.67,100.712,768277926.0
2006-01-03 16:00:00,100.71,100.74,100.645,100.715,234289509.0
2006-01-03 16:05:00,100.72,100.733,100.618,100.633,183492703.0
2006-01-03 16:10:00,100.63,100.71,100.59,100.66,196215238.0
2006-01-03 16:15:00,100.705,100.75,100.64,100.725,313084605.0
2006-01-03 16:20:00,100.723,100.82,100.7,100.795,379284139.0
2006-01-03 16:25:00,100.79,100.873,100.76,100.82,476589245.0
2006-01-03 16:30:00,100.815,100.82,100.752,100.79,329621929.0
2006-01-03 16:35:00,100.79,100.845,100.721,100.845,571801202.0
2006-01-03 16:40:00,100.82,100.86,100.739,100.805,242412640.0
2006-01-03 16:45:00,100.815,100.887,100.685,100.76,292501314.0
2006-01-03 16:50:00,100.753,100.86,100.74,100.785,409311069.0
2006-01-03 16:55:00,100.783,100.855,100.68,100.695,573916696.0
2006-01-03 17:00:00,100.695,100.76,100.625,100.708,1002279010.0
2006-01-03 17:05:00,100.725,100.725,100.58,100.66,235433640.0
2006-01-03 17:10:00,100.66,100.755,100.58,100.685,381463736.0
2006-01-03 17:15:00,100.685,100.755,100.563,100.75,456021519.0
2006-01-03 17:20:00,100.75,100.843,100.75,100.84,162500154.0
2006-01-03 17:25:00,100.84,100.99,100.81,100.99,1686166236.0
2006-01-03 17:30:00,100.99,100.99,100.85,100.88,484934875.0
2006-01-03 17:35:00,100.873,100.88,100.79,100.837,543566430.0
2006-01-03 17:40:00,100.84,100.94,100.799,100.913,662621466.0
2006-01-03 17:45:00,100.915,100.923,100.83,100.848,420804878.0
2006-01-03 17:50:00,100.85,100.93,100.83,100.83,669496442.0
2006-01-03 17:55:00,100.833,100.935,100.79,100.935,513661207.0
2006-01-03 18:00:00,100.945,101.003,100.845,100.9,373442624.0
2006-01-03 18:05:00,100.9,100.915,100.852,100.857,445356275.0
2006-01-03 18:10:00,100.87,100.89,100.825,100.853,441064787.0
2006-01-03 18:15:00,100.86,100.91,100.835,100.875,609062473.0
2006-01-03 18:20:00,100.873,100.99,100.85,100.925,163378720.0
2006-01-03 18:25:00,100.94,100.94,100.822,100.822,184637947.0
2006-01-03 18:30:00,100.83,100.86,100.69,100.7,402042467.0
2006-01-03 18:35:00,100.7,100.765,100.671,100.68,519192074.0
2006-01-03 18:40:00,100.695,100.7,100.625,100.645,562164649.0
2006-01-03 18:45:00,100.635,100.72,100.635,100.695,564706537.0
2006-01-03 18:50:00,100.705,100.705,100.63,100.655,459164142.0
2006-01-03 18:55:00,100.65,100.675,100.415,100.525,413145773.0
2006-01-03 19:00:00,100.54,100.59,100.495,100.57,258651757.0
2006-01-03 19:05:00,100.563,100.64,100.509,100.64,286888287.0
2006-01-03 19:10:00,100.635,100.65,100.543,100.557,179913059.0
2006-01-03 19:15:00,100.56,100.6,100.502,100.6,463643009.0
2006-01-03 19:20:00,100.605,100.605,100.54,100.57,683733800.0
2006-01-03 19:25:00,100.57,100.595,100.55,100.573,804228681.0
2006-01-03 19:30:00,100.57,100.625,100.55,100.605,1339942709.0
2006-01-03 19:35:00,100.595,100.605,100.487,100.525,284789755.0
2006-01-03 19:40:00,100.53,100.575,100.527,100.55,198168590.0
2006-01-03 19:45:00,100.55,100.685,100.55,100.61,411641869.0
2006-01-03 19:50:00,100.62,100.662,100.57,100.637,370764189.0
2006-01-03 19:55:00,100.64,100.69,100.63,100.65,304131160.0
2006-01-03 20:00:00,100.643,100.767,100.64,100.743,336888494.0
2006-01-03 20:05:00,100.755,100.755,100.692,100.7,492154144.0
2006-01-03 20:10:00,100.71,100.75,100.68,100.715,444627177.0
2006-01-03 20:15:00,100.715,100.74,100.696,100.71,423306682.0
2006-01-03 20:20:00,100.702,100.718,100.683,100.71,416134376.0
2006-01-03 20:25:00,100.71,100.725,100.63,100.685,692096642.0
2006-01-03 20:30:00,100.69,100.707,100.64,100.64,552657098.0
2006-01-03 20:35:00,100.66,100.69,100.645,100.68,337160596.0
2006-01-03 20:40:00,100.67,100.688,100.645,100.65,466248039.0
2006-01-03 20:45:00,100.64,100.723,100.595,100.723,272947867.0
2006-01-03 20:50:00,100.73,100.77,100.715,100.77,438420171.0
2006-01-03 20:55:00,100.77,100.8,100.74,100.79,488773690.0
2006-01-03 21:00:00,100.785,100.785,100.615,100.7,571843138.0
2006-01-03 21:05:00,100.695,100.75,100.645,100.69,315140006.0
2006-01-03 21:10:00,100.685,100.7,100.565,100.597,1000078592.0
2006-01-03 21:15:00,100.605,100.633,100.58,100.59,126595303.0
2006-01-03 21:20:00,100.59,100.61,100.527,100.53,551789179.0
2006-01-03 21:25:00,100.517,100.54,100.486,100.515,264179722.0
2006-01-03 21:30:00,100.503,100.525,100.47,100.525,479922188.0
2006-01-03 21:35:00,100.475,100.545,100.455,100.475,263447119.0
2006-01-03 21:40:00,100.472,100.51,100.455,100.455,152535713.0
2006-01-03 21:45:00,100.455,100.475,100.415,100.46,493157466.0
2006-01-03 21:50:00,100.47,100.475,100.4,100.42,576531012.0
2006-01-03 21:55:00,100.407,100.42,100.365,100.365,192611119.0
2006-01-03 22:00:00,100.37,100.435,100.37,100.393,198278681.0
2006-01-03 22:05:00,100.4,100.4,100.365,100.382,167792148.0
2006-01-03 22:10:00,100.385,100.425,100.31,100.33,351935138.0
2006-01-03 22:15:00,100.337,100.386,100.332,100.37,202630825.0
2006-01-03 22:20:00,100.37,100.475,100.366,100.475,236479959.0
2006-01-03 22:25:00,100.47,100.49,100.445,100.48,280375840.0
2006-01-03 22:30:00,100.495,100.562,100.493,100.535,576922753.0
2006-01-03 22:35:00,100.527,100.645,100.527,100.645,245450210.0
2006-01-03 22:40:00,100.635,100.645,100.58,100.607,349975486.0
2006-01-03 22:45:00,100.615,100.645,100.585,100.6,424262417.0
2006-01-03 22:50:00,100.6,100.6,100.51,100.52,401796463.0
2006-01-03 22:55:00,100.515,100.548,100.51,100.54,390941119.0
2006-01-03 23:00:00,100.535,100.587,100.524,100.55,276812889.0
2006-01-03 23:05:00,100.545,100.572,100.51,100.51,126627878.0
2006-01-03 23:10:00,100.515,100.527,100.485,100.485,305320453.0
2006-01-03 23:15:00,100.49,100.495,100.435,100.475,449623692.0
2006-01-03 23:20:00,100.47,100.47,100.365,100.445,314799079.0
2006-01-03 23:25:00,100.425,100.465,100.38,100.392,346900981.0
2006-01-03 23:30:00,100.392,100.412,100.325,100.39,623587786.0
2006-01-03 23:35:00,100.387,100.427,100.353,100.41,302122735.0
2006-01-03 23:40:00,100.405,100.43,100.373,100.395,541558146.0
2006-01-03 23:45:00,100.4,100.43,100.387,100.42,277955920.0
2006-01-03 23:50:00,100.41,100.465,100.392,100.465,258646263.0
2006-01-03 23:55:00,100.46,100.475,100.44,100.465,476482713.0
2006-01-04 00:00:00,100.465,100.475,100.44,100.465,20644363.0
2006-01-04 00:30:00,100.465,100.505,100.465,100.49,676485411.0
2006-01-04 00:35:00,100.48,100.49,100.45,100.45,556880461.0
2006-01-04 00:40:00,100.465,100.49,100.425,100.48,244169915.0
2006-01-04 00:45:00,100.48,100.485,100.465,100.48,195729167.0
2006-01-04 00:50:00,100.485,100.5,100.47,100.493,563156322.0
2006-01-04 00:55:00,100.495,100.497,100.477,100.485,549324212.0
2006-01-04 01:00:00,100.485,100.505,100.415,100.45,433886945.0
2006-01-04 01:05:00,100.45,100.465,100.423,100.445,113687500.0
2006-01-04 01:10:00,100.455,100.49,100.43,100.45,496876461.0
2006-01-04 01:15:00,100.45,100.457,100.395,100.44,379757655.0
2006-01-04 01:20:00,100.437,100.49,100.437,100.465,369652935.0
2006-01-04 01:25:00,100.46,100.51,100.45,100.49,241189010.0
2006-01-04 01:30:00,100.493,100.493,100.345,100.345,307540466.0
2006-01-04 01:35:00,100.39,100.44,100.361,100.43,180002839.0
2006-01-04 01:40:00,100.43,100.445,100.37,100.43,580358389.0
2006-01-04 01:45:00,100.435,100.47,100.38,100.425,436827553.0
2006-01-04 01:50:00,100.425,100.425,100.15,100.165,588985817.0
2006-01-04 01:55:00,100.155,100.265,100.143,100.25,441374007.0
2006-01-04 02:00:00,100.25,100.395,100.23,100.395,414978367.0
2006-01-04 02:05:00,100.385,100.385,100.292,100.315,612561837.0
2006-01-04 02:10:00,100.315,100.321,100.215,100.215,413650379.0
2006-01-04 02:15:00,100.19,100.235,100.16,100.17,501132499.0
2006-01-04 02:20:00,100.17,100.275,100.17,100.27,176522312.0
2006-01-04 02:25:00,100.225,100.29,100.22,100.243,295955118.0
2006-01-04 02:30:00,100.24,100.33,100.24,100.27,252758227.0
2006-01-04 02:35:00,100.275,100.31,100.22,100.237,368840220.0
2006-01-04 02:40:00,100.24,100.255,100.133,100.21,398134300.0
2006-01-04 02:45:00,100.21,100.23,100.17,100.225,521253378.0
2006-01-04 02:50:00,100.215,100.24,100.15,100.15,116749932.0
2006-01-04 02:55:00,100.15,100.265,100.15,100.235,436243702.0
2006-01-04 03:00:00,100.235,100.265,100.16,100.175,577338761.0
2006-01-04 03:05:00,100.173,100.235,100.15,100.215,575794535.0
2006-01-04 03:10:00,100.21,100.245,100.19,100.23,190141821.0
2006-01-04 03:15:00,100.23,100.245,100.183,100.225,243599661.0
2006-01-04 03:20:00,100.21,100.217,100.175,100.19,582483761.0
2006-01-04 03:25:00,100.2,100.2,100.135,100.185,665756331.0
2006-01-04 03:30:00,100.18,100.22,100.16,100.21,279985982.0
2006-01-04 03:35:00,100.205,100.224,100.185,100.205,258840716.0
2006-01-04 03:40:00,100.205,100.23,100.202,100.22,200054597.0
2006-01-04 03:45:00,100.23,100.23,100.19,100.19,37583115.0
2006-01-04 03:50:00,100.185,100.2,100.17,100.172,80137700.0
2006-01-04 03:55:00,100.172,100.193,100.152,100.165,143424542.0
2006-01-04 04:00:00,100.165,100.182,100.135,100.16,460305105.0
2006-01-04 04:05:00,100.165,100.245,100.13,100.23,255830272.0
2006-01-04 04:10:00,100.24,100.24,100.147,100.15,277511267.0
2006-01-04 04:15:00,100.145,100.17,99.98,100.105,550952988.0
2006-01-04 04:20:00,100.11,100.15,100.1,100.127,309101092.0
2006-01-04 04:25:00,100.13,100.15,100.07,100.132,609495636.0
2006-01-04 04:30:00,100.132,100.175,100.1,100.105,349679263.0
2006-01-04 04:35:00,100.125,100.144,100.085,100.11,318859807.0
2006-01-04 04:40:00,100.115,100.14,100.065,100.12,474418560.0
2006-01-04 04:45:00,100.115,100.185,100.115,100.165,321520880.0
2006-01-04 04:50:00,100.16,100.185,100.136,100.185,122068301.0
2006-01-04 04:55:00,100.19,100.195,100.125,100.155,290270538.0
2006-01-04 05:00:00,100.16,100.178,100.12,100.145,409464226.0
2006-01-04 05:05:00,100.15,100.15,100.1,100.115,416144503.0
2006-01-04 05:10:00,100.12,100.178,100.105,100.135,416452107.0
2006-01-04 05:15:00,100.127,100.135,100.07,100.115,314900239.0
2006-01-04 05:20:00,100.125,100.171,100.09,100.127,247484335.0
2006-01-04 05:25:00,100.135,100.155,100.075,100.145,562204831.0
2006-01-04 05:30:00,100.13,100.134,100.087,100.1,279057106.0
2006-01-04 05:35:00,100.105,100.12,100.065,100.09,225292902.0
2006-01-04 05:40:00,100.09,100.151,100.09,100.147,206870461.0
2006-01-04 05:45:00,100.14,100.154,100.1,100.105,344597432.0
2006-01-04 05:50:00,100.102,100.12,100.085,100.09,163443957.0
2006-01-04 05:55:00,100.083,100.11,100.083,100.09,193249542.0
2006-01-04 06:00:00,100.085,100.117,100.07,100.097,191335677.0
2006-01-04 06:05:00,100.11,100.115,100.065,100.11,598190275.0
2006-01-04 06:10:00,100.1,100.112,100.047,100.095,496114837.0
2006-01-04 06:15:00,100.095,100.105,100.075,100.082,152816958.0
2006-01-04 06:20:00,100.085,100.095,100.045,100.045,258720249.0
2006-01-04 06:25:00,100.095,100.13,100.08,100.113,459198384.0
2006-01-04 06:30:00,100.125,100.125,100.077,100.077,255768606.0
2006-01-04 06:35:00,100.09,100.115,100.057,100.07,578467606.0
2006-01-04 06:40:00,100.07,100.19,100.066,100.145,129709326.0
2006-01-04 06:45:00,100.137,100.16,100.133,100.135,1013738136.0
2006-01-04 06:50:00,100.14,100.175,100.097,100.175,308469277.0
2006-01-04 06:55:00,100.18,100.18,100.085,100.085,496589919.0
2006-01-04 07:00:00,100.09,100.1,100.07,100.08,486773182.0
2006-01-04 07:05:00,100.08,100.08,100.045,100.06,435993550.0
2006-01-04 07:10:00,100.053,100.08,100.005,100.08,269518290.0
2006-01-04 07:15:00,100.09,100.096,100.04,100.04,464207242.0
2006-01-04 07:20:00,100.05,100.052,100.012,100.03,335127232.0
2006-01-04 07:25:00,100.01,100.04,100.005,100.02,538931666.0
2006-01-04 07:30:00,100.015,100.02,99.97,100.0,666948519.0
2006-01-04 07:35:00,100.0,100.025,99.995,100.002,406628769.0
2006-01-04 07:40:00,100.01,100.012,99.943,99.975,439556061.0
2006-01-04 07:45:00,99.975,99.995,99.92,99.96,424915434.0
2006-01-04 07:50:00,99.95,100.025,99.942,100.005,515334561.0
2006-01-04 07:55:00,99.993,100.041,99.992,100.033,358831752.0
2006-01-04 08:00:00,100.04,100.05,100.005,100.05,313761181.0
2006-01-04 08:05:00,100.047,100.07,99.975,100.03,404560368.0
2006-01-04 08:10:00,100.02,100.035,99.955,100.0,396053680.0
2006-01-04 08:15:00,100.0,100.0,99.96,99.96,206467667.0
2006-01-04 08:20:00,99.955,100.025,99.955,100.025,288978065.0
2006-01-04 08:25:00,100.035,100.095,100.03,100.05,1326456584.0
2006-01-04 08:30:00,100.053,100.077,100.03,100.04,786151548.0
2006-01-04 08:35:00,100.04,100.056,100.027,100.055,671712685.0
2006-01-04 08:40:00,100.05,100.065,100.005,100.05,470157493.0
2006-01-04 08:45:00,100.047,100.085,100.01,100.015,175876275.0
2006-01-04 08:50:00,100.02,100.055,99.974,100.013,302582797.0
2006-01-04 08:55:00,100.02,100.025,99.965,100.02,242563203.0
2006-01-04 09:00:00,100.005,100.094,99.99,100.06,419896187.0
2006-01-04 09:05:00,100.065,100.145,100.057,100.115,466982251.0
2006-01-04 09:10:00,100.105,100.19,100.09,100.145,541671075.0
2006-01-04 09:15:00,100.155,100.23,100.148,100.225,574153196.0
2006-01-04 09:20:00,100.21,100.319,100.18,100.2,500417993.0
2006-01-04 09:25:00,100.2,100.24,100.165,100.23,373001324.0
2006-01-04 09:30:00,100.222,100.3,100.221,100.29,179745501.0
2006-01-04 09:35:00,100.275,100.309,100.208,100.213,157699827.0
2006-01-04 09:40:00,100.215,100.25,100.2,100.23,606711310.0
2006-01-04 09:45:00,100.223,100.28,100.195,100.23,445647001.0
2006-01-04 09:50:00,100.217,100.31,100.213,100.28,451469117.0
2006-01-04 09:55:00,100.28,100.355,100.258,100.355,397498826.0
2006-01-04 10:00:00,100.345,100.355,100.253,100.273,542997531.0
2006-01-04 10:05:00,100.27,100.33,100.25,100.25,716059855.0
2006-01-04 10:10:00,100.248,100.32,100.222,100.265,421758920.0
2006-01-04 10:15:00,100.263,100.31,100.235,100.27,657092010.0
2006-01-04 10:20:00,100.267,100.275,100.23,100.253,582440401.0
2006-01-04 10:25:00,100.26,100.277,100.222,100.26,484159989.0
2006-01-04 10:30:00,100.26,100.37,100.238,100.36,1732714510.0
2006-01-04 10:35:00,100.36,100.37,100.31,100.37,156632108.0
2006-01-04 10:40:00,100.37,100.505,100.36,100.425,448068030.0
2006-01-04 10:45:00,100.425,100.49,100.39,100.39,369265953.0
2006-01-04 10:50:00,100.39,100.425,100.355,100.355,239946779.0
2006-01-04 10:55:00,100.338,100.372,100.33,100.355,1025519140.0
2006-01-04 11:00:00,100.355,100.41,100.267,100.333,568698977.0
2006-01-04 11:05:00,100.335,100.355,100.31,100.323,405039813.0
2006-01-04 11:10:00,100.33,100.455,100.32,100.455,289291398.0
2006-01-04 11:15:00,100.445,100.53,100.405,100.5,256557621.0
2006-01-04 11:20:00,100.505,100.71,100.495,100.64,604115533.0
2006-01-04 11:25:00,100.64,100.642,100.465,100.525,339207909.0
2006-01-04 11:30:00,100.53,100.64,100.52,100.58,452828991.0
2006-01-04 11:35:00,100.585,100.63,100.51,100.553,381326259.0
2006-01-04 11:40:00,100.555,100.702,100.555,100.635,318940427.0
2006-01-04 11:45:00,100.59,100.71,100.583,100.63,200169012.0
2006-01-04 11:50:00,100.633,100.633,100.537,100.59,190203193.0
2006-01-04 11:55:00,100.585,100.64,100.57,100.62,249035658.0
2006-01-04 12:00:00,100.622,100.65,100.57,100.65,798332402.0
2006-01-04 12:05:00,100.645,100.675,100.605,100.613,439686304.0
2006-01-04 12:10:00,100.62,100.655,100.6,100.6,349265539.0
2006-01-04 12:15:00,100.602,100.62,100.572,100.603,343492460.0
2006-01-04 12:20:00,100.61,100.615,100.525,100.597,431109505.0
2006-01-04 12:25:00,100.603,100.64,100.58,100.6,320167775.0
2006-01-04 12:30:00,100.6,100.765,100.562,100.737,212584821.0
2006-01-04 12:35:00,100.742,100.797,100.7,100.715,535828946.0
2006-01-04 12:40:00,100.713,100.713,100.675,100.7,176094868.0
2006-01-04 12:45:00,100.7,100.725,100.582,100.605,538110818.0
2006-01-04 12:50:00,100.61,100.62,100.59,100.595,445567554.0
2006-01-04 12:55:00,100.592,100.62,100.545,100.545,366986348.0
2006-01-04 13:00:00,100.605,100.635,100.565,100.61,370316027.0
2006-01-04 13:05:00,100.605,100.625,100.575,100.58,519900405.0
2006-01-04 13:10:00,100.585,100.585,100.54,100.585,540317878.0
2006-01-04 13:15:00,100.585,100.619,100.538,100.615,343993901.0
2006-01-04 13:20:00,100.62,100.626,100.578,100.59,178154805.0
2006-01-04 13:25:00,100.59,100.607,100.547,100.6,332989181.0
2006-01-04 13:30:00,100.593,100.705,100.593,100.673,241274456.0
2006-01-04 13:35:00,100.685,100.7,100.66,100.675,273819423.0
2006-01-04 13:40:00,100.68,100.775,100.663,100.76,365581987.0
2006-01-04 13:45:00,100.755,100.833,100.726,100.778,411866281.0
2006-01-04 13:50:00,100.78,100.812,100.735,100.76,366149310.0
2006-01-04 13:55:00,100.762,100.779,100.718,100.75,246687859.0
2006-01-04 14:00:00,100.755,100.755,100.688,100.74,299643927.0
2006-01-04 14:05:00,100.732,100.88,100.732,100.87,415800710.0
2006-01-04 14:10:00,100.86,100.878,100.83,100.85,871407411.0
2006-01-04 14:15:00,100.805,100.879,100.785,100.813,249713091.0
2006-01-04 14:20:00,100.82,100.89,100.82,100.87,432731613.0
2006-01-04 14:25:00,100.87,100.87,100.795,100.81,330670722.0
2006-01-04 14:30:00,100.798,100.805,100.75,100.75,280259805.0
2006-01-04 14:35:00,100.755,100.755,100.64,100.64,546962040.0
2006-01-04 14:40:00,100.645,100.685,100.557,100.615,401315014.0
2006-01-04 14:45:00,100.6,100.67,100.561,100.6,166274873.0
2006-01-04 14:50:00,100.61,100.62,100.544,100.605,548176093.0
2006-01-04 14:55:00,100.605,100.695,100.605,100.668,750514305.0
2006-01-04 15:00:00,100.665,100.685,100.587,100.625,544479797.0
2006-01-04 15:05:00,100.635,100.665,100.585,100.613,151038137.0
2006-01-04 15:10:00,100.615,100.65,100.59,100.59,369790022.0
2006-01-04 15:15:00,100.58,100.715,100.57,100.71,225854817.0
2006-01-04 15:20:00,100.702,100.74,100.695,100.73,235036630.0
2006-01-04 15:25:00,100.735,100.755,100.71,100.737,265795753.0
2006-01-04 15:30:00,100.745,100.745,100.66,100.68,380080165.0
2006-01-04 15:35:00,100.675,100.684,100.578,100.63,440198162.0
2006-01-04 15:40:00,100.623,100.685,100.613,100.627,137906369.0
2006-01-04 15:45:00,100.635,100.69,100.622,100.66,391480935.0
2006-01-04 15:50:00,100.665,100.685,100.62,100.635,861733328.0
2006-01-04 15:55:00,100.63,100.665,100.545,100.563,233927250.0
2006-01-04 16:00:00,100.57,100.595,100.515,100.565,425832348.0
2006-01-04 16:05:00,100.57,100.655,100.52,100.598,190796839.0
2006-01-04 16:10:00,100.605,100.71,100.599,100.61,585522917.0
2006-01-04 16:15:00,100.605,100.785,100.595,100.785,623693489.0
2006-01-04 16:20:00,100.78,100.865,100.76,100.805,732420063.0
2006-01-04 16:25:00,100.81,100.85,100.785,100.815,626074268.0
2006-01-04 16:30:00,100.813,100.87,100.813,100.83,550634084.0
2006-01-04 16:35:00,100.843,100.921,100.815,100.89,481257393.0
2006-01-04 16:40:00,100.887,101.007,100.883,100.905,402081523.0
2006-01-04 16:45:00,100.91,101.02,100.905,100.96,578234875.0
2006-01-04 16:50:00,100.965,101.005,100.925,100.985,655832832.0
2006-01-04 16:55:00,100.985,100.985,100.878,100.878,209214573.0
2006-01-04 17:00:00,100.88,100.935,100.843,100.88,737241980.0
2006-01-04 17:05:00,100.865,100.975,100.865,100.96,240923263.0
2006-01-04 17:10:00,100.955,101.055,100.935,101.04,169387708.0
2006-01-04 17:15:00,101.045,101.099,101.025,101.09,797715888.0
2006-01-04 17:20:00,101.082,101.12,101.079,101.08,215786041.0
2006-01-04 17:25:00,101.073,101.115,101.035,101.085,543436640.0
2006-01-04 17:30:00,101.1,101.1,101.01,101.055,222233327.0
2006-01-04 17:35:00,101.055,101.105,100.955,100.965,275768055.0
2006-01-04 17:40:00,100.97,101.06,100.95,101.015,202101956.0
2006-01-04 17:45:00,101.04,101.11,100.993,101.055,390569921.0
2006-01-04 17:50:00,101.06,101.085,100.962,100.987,187342595.0
2006-01-04 17:55:00,100.982,101.083,100.97,101.083,338335181.0
2006-01-04 18:00:00,101.083,101.083,101.02,101.05,525623749.0
2006-01-04 18:05:00,101.05,101.05,100.985,101.013,509335709.0
2006-01-04 18:10:00,101.013,101.013,100.92,100.937,388637882.0
2006-01-04 18:15:00,100.938,100.955,100.895,100.895,422326915.0
2006-01-04 18:20:00,100.91,100.965,100.89,100.912,284519333.0
2006-01-04 18:25:00,100.865,101.01,100.865,100.99,329801214.0
2006-01-04 18:30:00,100.98,100.995,100.903,100.908,550077984.0
2006-01-04 18:35:00,100.92,100.946,100.895,100.917,295761328.0
2006-01-04 18:40:00,100.92,101.027,100.905,101.005,508375548.0
2006-01-04 18:45:00,101.015,101.03,100.92,100.95,264362953.0
2006-01-04 18:50:00,100.95,100.99,100.94,100.95,632671123.0
2006-01-04 18:55:00,100.96,100.992,100.945,100.975,997931228.0
2006-01-04 19:00:00,100.975,101.025,100.925,100.973,369296610.0
2006-01-04 19:05:00,100.97,100.975,100.89,100.92,382025369.0
2006-01-04 19:10:00,100.915,100.935,100.908,100.915,338634740.0
2006-01-04 19:15:00,100.905,100.93,100.877,100.895,460527102.0
2006-01-04 19:20:00,100.91,101.0,100.865,100.99,428325065.0
2006-01-04 19:25:00,100.98,100.995,100.895,100.895,608147789.0
2006-01-04 19:30:00,100.895,100.98,100.89,100.935,111361854.0
2006-01-04 19:35:00,100.925,100.93,100.85,100.885,642201303.0
2006-01-04 19:40:00,100.88,101.0,100.87,100.977,436792626.0
2006-01-04 19:45:00,100.96,101.02,100.93,101.02,181570577.0
2006-01-04 19:50:00,101.02,101.055,100.96,101.055,848379337.0
2006-01-04 19:55:00,101.055,101.17,101.027,101.075,428665901.0
2006-01-04 20:00:00,101.075,101.13,101.045,101.09,213510342.0
2006-01-04 20:05:00,101.105,101.108,101.015,101.045,162789165.0
2006-01-04 20:10:00,101.045,101.165,101.045,101.083,335199936.0
2006-01-04 20:15:00,101.085,101.125,101.06,101.085,181554921.0
2006-01-04 20:20:00,101.09,101.185,101.035,101.15,379539789.0
2006-01-04 20:25:00,101.155,101.245,101.145,101.205,251570669.0
2006-01-04 20:30:00,101.195,101.213,101.145,101.155,478904902.0
2006-01-04 20:35:00,101.15,101.176,101.12,101.12,447734051.0
2006-01-04 20:40:00,101.12,101.132,101.052,101.12,360230495.0
2006-01-04 20:45:00,101.118,101.155,101.08,101.08,319015080.0
2006-01-04 20:50:00,101.072,101.085,101.035,101.06,432813380.0
2006-01-04 20:55:00,101.07,101.1,101.043,101.1,277642898.0
2006-01-04 21:00:00,101.09,101.11,101.06,101.075,270247892.0
2006-01-04 21:05:00,101.068,101.086,101.025,101.025,330427925.0
2006-01-04 21:10:00,101.067,101.08,100.99,100.99,625416715.0
2006-01-04 21:15:00,100.987,101.08,100.987,101.03,589512148.0
2006-01-04 21:20:00,101.035,101.062,101.02,101.04,540319237.0
2006-01-04 21:25:00,101.045,101.05,101.0,101.035,279155181.0
2006-01-04 21:30:00,101.02,101.048,100.981,101.013,436561300.0
2006-01-04 21:35:00,101.015,101.036,100.973,100.992,690589895.0
2006-01-04 21:40:00,101.0,101.03,100.955,101.013,435505931.0
2006-01-04 21:45:00,101.015,101.055,100.995,101.05,130621515.0
2006-01-04 21:50:00,101.04,101.1,101.04,101.055,233229531.0
2006-01-04 21:55:00,101.055,101.145,101.027,101.13,318946311.0
2006-01-04 22:00:00,101.115,101.13,101.088,101.103,330756255.0
2006-01-04 22:05:00,101.1,101.136,101.1,101.115,476743977.0
2006-01-04 22:10:00,101.115,101.15,101.082,101.12,253455091.0
2006-01-04 22:15:00,101.12,101.21,101.12,101.175,678855604.0
2006-01-04 22:20:00,101.165,101.189,101.13,101.15,261883924.0
2006-01-04 22:25:00,101.145,101.16,101.115,101.138,752811305.0
2006-01-04 22:30:00,101.15,101.195,101.135,101.183,399031035.0
2006-01-04 22:35:00,101.195,101.218,101.18,101.18,772674941.0
2006-01-04 22:40:00,101.18,101.215,101.145,101.15,429805629.0
2006-01-04 22:45:00,101.145,101.167,101.13,101.167,248155318.0
2006-01-04 22:50:00,101.18,101.18,101.098,101.098,480129905.0
2006-01-04 22:55:00,101.1,101.116,101.08,101.1,402813915.0
2006-01-04 23:00:00,101.107,101.127,101.077,101.08,479776909.0
2006-01-04 23:05:00,101.08,101.09,101.03,101.08,177595151.0
2006-01-04 23:10:00,101.075,101.08,101.021,101.055,378060920.0
2006-01-04 23:15:00,101.055,101.07,101.02,101.07,461062149.0
2006-01-04 23:20:00,101.062,101.121,101.04,101.12,612963405.0
2006-01-04 23:25:00,101.12,101.145,101.063,101.145,204610816.0
2006-01-04 23:30:00,101.14,101.191,101.14,101.18,485866061.0
2006-01-04 23:35:00,101.18,101.22,101.155,101.215,293124381.0
2006-01-04 23:40:00,101.205,101.207,101.14,101.14,324613212.0
2006-01-04 23:45:00,101.14,101.198,101.13,101.17,374943105.0
2006-01-04 23:50:00,101.16,101.167,101.08,101.145,387293615.0
2006-01-04 23:55:00,101.13,101.145,101.1,101.123,426350228.0
2006-01-05 00:00:00,101.13,101.13,101.125,101.13,36385857.0
2006-01-05 01:05:00,101.125,101.202,101.125,101.135,507544507.0
2006-01-05 01:10:00,101.13,101.155,101.11,101.15,193364112.0
2006-01-05 01:15:00,101.15,101.235,101.15,101.225,259799110.0
2006-01-05 01:20:00,101.21,101.265,101.21,101.23,652150326.0
2006-01-05 01:25:00,101.24,101.242,101.204,101.205,639972596.0
2006-01-05 01:30:00,101.205,101.245,101.202,101.22,331801576.0
2006-01-05 01:35:00,101.215,101.225,101.157,101.185,634352517.0
2006-01-05 01:40:00,101.195,101.206,101.13,101.185,468036849.0
2006-01-05 01:45:00,101.185,101.2,101.141,101.155,285721554.0
2006-01-05 01:50:00,101.155,101.165,101.125,101.145,341227073.0
2006-01-05 01:55:00,101.145,101.155,101.098,101.135,561023475.0
2006-01-05 02:00:00,101.135,101.145,101.073,101.135,585231803.0
2006-01-05 02:05:00,101.135,101.139,101.06,101.115,346196806.0
2006-01-05 02:10:00,101.115,101.135,101.055,101.125,291789489.0
2006-01-05 02:15:00,101.125,101.141,101.078,101.135,467944724.0
2006-01-05 02:20:00,101.125,101.185,101.082,101.175,626282595.0
2006-01-05 02:25:00,101.18,101.225,101.172,101.185,332038515.0
2006-01-05 02:30:00,101.185,101.203,101.17,101.2,626893881.0
2006-01-05 02:35:00,101.19,101.23,101.165,101.21,585161199.0
2006-01-05 02:40:00,101.225,101.225,101.086,101.16,252957928.0
2006-01-05 02:45:00,101.16,101.27,101.153,101.27,191956626.0
2006-01-05 02:50:00,101.275,101.275,101.125,101.203,570564377.0
2006-01-05 02:55:00,101.205,101.26,101.113,101.235,567401755.0
2006-01-05 03:00:00,101.235,101.285,101.2,101.27,436415209.0
2006-01-05 03:05:00,101.27,101.385,101.255,101.385,142551705.0
2006-01-05 03:10:00,101.395,101.46,101.37,101.44,513711836.0
2006-01-05 03:15:00,101.44,101.44,101.345,101.39,405836236.0
2006-01-05 03:20:00,101.387,101.425,101.38,101.385,353167177.0
2006-01-05 03:25:00,101.38,101.381,101.3,101.34,272731972.0
2006-01-05 03:30:00,101.343,101.349,101.265,101.265,286725452.0
2006-01-05 03:35:00,101.31,101.31,101.26,101.3,175770328.0
2006-01-05 03:40:00,101.3,101.32,101.2,101.2,574745630.0
2006-01-05 03:45:00,101.225,101.233,101.185,101.185,329965384.0
2006-01-05 03:50:00,101.185,101.28,101.123,101.245,531778205.0
2006-01-05 03:55:00,101.24,101.273,101.215,101.23,421158791.0
2006-01-05 04:00:00,101.223,101.335,101.206,101.32,444817074.0
2006-01-05 04:05:00,101.335,101.375,101.32,101.35,332289677.0
2006-01-05 04:10:00,101.36,101.36,101.323,101.33,365637952.0
2006-01-05 04:15:00,101.33,101.33,101.285,101.295,330387408.0
2006-01-05 04:20:00,101.305,101.34,101.3,101.3,296827898.0
2006-01-05 04:25:00,101.3,101.315,101.253,101.27,492781659.0
2006-01-05 04:30:00,101.275,101.28,101.245,101.25,199040949.0
2006-01-05 04:35:00,101.245,101.258,101.22,101.242,611298234.0
2006-01-05 04:40:00,101.25,101.26,101.185,101.185,472553096.0
2006-01-05 04:45:00,101.185,101.211,101.141,101.195,363289231.0
2006-01-05 04:50:00,101.2,101.232,101.187,101.19,181243493.0
2006-01-05 04:55:00,101.19,101.209,101.138,101.16,499917933.0
2006-01-05 05:00:00,101.15,101.205,101.145,101.17,404310561.0
2006-01-05 05:05:00,101.168,101.175,101.088,101.13,508652029.0
2006-01-05 05:10:00,101.117,101.175,101.115,101.175,255508501.0
2006-01-05 05:15:00,101.18,101.19,101.157,101.17,440420748.0
2006-01-05 05:20:00,101.17,101.19,101.16,101.185,828215200.0
2006-01-05 05:25:00,101.173,101.205,101.163,101.19,381473695.0
2006-01-05 05:30:00,101.178,101.184,101.163,101.175,750633069.0
2006-01-05 05:35:00,101.18,101.21,101.145,101.195,257645977.0
2006-01-05 05:40:00,101.205,101.22,101.197,101.21,652262999.0
2006-01-05 05:45:00,101.21,101.275,101.2,101.205,249761031.0
2006-01-05 05:50:00,101.205,101.225,101.195,101.2,500020737.0
2006-01-05 05:55:00,101.203,101.243,101.195,101.235,333799167.0
2006-01-05 06:00:00,101.24,101.24,101.182,101.225,323517174.0
2006-01-05 06:05:00,101.225,101.23,101.19,101.19,236200001.0
2006-01-05 06:10:00,101.2,101.2,101.12,101.175,128852420.0
2006-01-05 06:15:00,101.173,101.2,101.145,101.2,443602092.0
2006-01-05 06:20:00,101.192,101.235,101.163,101.225,656363896.0
2006-01-05 06:25:00,101.223,101.265,101.185,101.25,454271331.0
2006-01-05 06:30:00,101.265,101.267,101.22,101.245,266981445.0
2006-01-05 06:35:00,101.24,101.255,101.221,101.245,525389850.0
2006-01-05 06:40:00,101.24,101.275,101.212,101.267,591484932.0
2006-01-05 06:45:00,101.27,101.27,101.205,101.227,582781011.0
2006-01-05 06:50:00,101.185,101.255,101.165,101.208,319399603.0
2006-01-05 06:55:00,101.215,101.22,101.2,101.21,263815485.0
2006-01-05 07:00:00,101.22,101.24,101.2,101.24,273259558.0
2006-01-05 07:05:00,101.23,101.25,101.212,101.212,429852002.0
2006-01-05 07:10:00,101.22,101.22,101.195,101.208,314827261.0
2006-01-05 07:15:00,101.21,101.21,101.135,101.14,378049590.0
2006-01-05 07:20:00,101.14,101.14,101.087,101.09,441429045.0
2006-01-05 07:25:00,101.095,101.18,101.095,101.175,479829063.0
2006-01-05 07:30:00,101.185,101.195,101.149,101.185,266926945.0
2006-01-05 07:35:00,101.18,101.23,101.165,101.22,370748545.0
2006-01-05 07:40:00,101.215,101.24,101.203,101.225,180925969.0
2006-01-05 07:45:00,101.223,101.242,101.19,101.215,343257927.0
2006-01-05 07:50:00,101.215,101.294,101.215,101.255,157592210.0
2006-01-05 07:55:00,101.24,101.255,101.225,101.255,212907779.0
2006-01-05 08:00:00,101.255,101.273,101.22,101.265,440359944.0
2006-01-05 08:05:00,101.265,101.28,101.255,101.27,799605540.0
2006-01-05 08:10:00,101.27,101.293,101.26,101.26,184436376.0
2006-01-05 08:15:00,101.267,101.28,101.257,101.28,454479582.0
2006-01-05 08:20:00,101.285,101.29,101.23,101.275,645654879.0
2006-01-05 08:25:00,101.275,101.285,101.235,101.235,111199657.0
2006-01-05 08:30:00,101.235,101.25,101.2,101.24,571640948.0
2006-01-05 08:35:00,101.25,101.265,101.24,101.25,411988871.0
2006-01-05 08:40:00,101.235,101.26,101.235,101.235,465597173.0
2006-01-05 08:45:00,101.245,101.245,101.202,101.205,338922981.0
2006-01-05 08:50:00,101.21,101.21,101.105,101.14,371080792.0
2006-01-05 08:55:00,101.143,101.154,101.078,101.135,373202866.0
2006-01-05 09:00:00,101.135,101.15,100.928,100.94,975816254.0
2006-01-05 09:05:00,100.93,101.053,100.88,101.03,628265557.0
2006-01-05 09:10:00,101.03,101.037,100.91,101.005,270197509.0
2006-01-05 09:15:00,100.995,100.995,100.895,100.92,514712296.0
2006-01-05 09:20:00,100.917,100.96,100.808,100.87,292376047.0
2006-01-05 09:25:00,100.858,100.876,100.745,100.8,577013949.0
2006-01-05 09:30:00,100.81,100.843,100.762,100.785,336228655.0
2006-01-05 09:35:00,100.832,100.88,100.738,100.86,275425364.0
2006-01-05 09:40:00,100.845,101.027,100.845,100.938,400367188.0
2006-01-05 09:45:00,100.937,100.99,100.893,100.913,381481464.0
2006-01-05 09:50:00,100.913,100.94,100.888,100.91,485766778.0
2006-01-05 09:55:00,100.91,100.92,100.817,100.863,526341089.0
2006-01-05 10:00:00,100.863,100.894,100.858,100.872,334076906.0
2006-01-05 10:05:00,100.877,100.925,100.814,100.88,194437996.0
2006-01-05 10:10:00,100.875,100.894,100.839,100.88,423472446.0
2006-01-05 10:15:00,100.875,100.98,100.875,100.95,207455536.0
2006-01-05 10:20:00,100.945,100.955,100.835,100.865,276166655.0
2006-01-05 10:25:00,100.865,100.89,100.855,100.87,222065081.0
2006-01-05 10:30:00,100.855,100.88,100.805,100.863,559382118.0
2006-01-05 10:35:00,100.87,100.897,100.849,100.872,212152826.0
2006-01-05 10:40:00,100.88,100.922,100.855,100.915,772641075.0
2006-01-05 10:45:00,100.91,100.94,100.847,100.895,167530667.0
2006-01-05 10:50:00,100.9,100.922,100.855,100.855,232234181.0
2006-01-05 10:55:00,100.87,100.925,100.835,100.85,722260916.0
2006-01-05 11:00:00,100.848,100.915,100.817,100.915,209643956.0
2006-01-05 11:05:00,100.915,100.93,100.86,100.875,675103141.0
2006-01-05 11:10:00,100.87,100.905,100.859,100.9,593085325.0
2006-01-05 11:15:00,100.895,100.948,100.865,100.887,404471533.0
2006-01-05 11:20:00,100.89,100.902,100.864,100.883,475364200.0
2006-01-05 11:25:00,100.87,100.913,100.852,100.913,548438116.0
2006-01-05 11:30:00,100.915,100.927,100.875,100.9,606638188.0
2006-01-05 11:35:00,100.895,100.96,100.87,100.96,771379782.0
2006-01-05 11:40:00,100.965,101.025,100.93,101.025,635808166.0
2006-01-05 11:45:00,101.03,101.058,100.96,101.045,611682314.0
2006-01-05 11:50:00,101.038,101.06,101.025,101.05,192595943.0
2006-01-05 11:55:00,101.045,101.065,100.99,101.03,442984742.0
2006-01-05 12:00:00,101.023,101.081,100.99,101.03,233521178.0
2006-01-05 12:05:00,101.035,101.083,101.018,101.035,861192962.0
2006-01-05 12:10:00,101.03,101.062,101.012,101.025,418868216.0
2006-01-05 12:15:00,101.027,101.045,101.01,101.023,138255718.0
2006-01-05 12:20:00,101.03,101.145,100.988,101.095,440809671.0
2006-01-05 12:25:00,101.1,101.1,101.07,101.085,398270888.0
2006-01-05 12:30:00,101.077,101.11,101.06,101.085,264481024.0
2006-01-05 12:35:00,101.08,101.1,101.025,101.052,230854856.0
2006-01-05 12:40:00,101.06,101.1,101.035,101.06,227145594.0
2006-01-05 12:45:00,101.07,101.1,101.053,101.085,354105898.0
2006-01-05 12:50:00,101.083,101.105,101.03,101.065,156931924.0
2006-01-05 12:55:00,101.055,101.079,101.0,101.025,533245046.0
2006-01-05 13:00:00,101.028,101.105,101.005,101.085,779743186.0
2006-01-05 13:05:00,101.085,101.12,101.039,101.09,527788282.0
2006-01-05 13:10:00,101.08,101.08,100.995,101.05,168410268.0
2006-01-05 13:15:00,101.065,101.115,101.045,101.075,394798961.0
2006-01-05 13:20:00,101.07,101.09,101.015,101.045,576555197.0
2006-01-05 13:25:00,101.04,101.062,100.985,101.058,273065647.0
2006-01-05 13:30:00,101.07,101.093,101.046,101.06,347392288.0
2006-01-05 13:35:00,101.06,101.08,101.025,101.06,419705689.0
2006-01-05 13:40:00,101.053,101.072,101.005,101.005,254182584.0
2006-01-05 13:45:00,101.05,101.058,101.03,101.05,840050513.0
2006-01-05 13:50:00,101.06,101.065,100.943,101.002,416578402.0
2006-01-05 13:55:00,101.01,101.048,100.98,101.015,315455980.0
2006-01-05 14:00:00,101.01,101.013,100.907,100.942,261411225.0
2006-01-05 14:05:00,100.94,100.96,100.905,100.96,362597027.0
2006-01-05 14:10:00,100.958,100.98,100.901,100.965,435581328.0
2006-01-05 14:15:00,100.96,100.97,100.935,100.95,379262375.0
2006-01-05 14:20:00,100.945,100.997,100.92,100.995,274588678.0
2006-01-05 14:25:00,100.983,101.015,100.972,101.003,244925610.0
2006-01-05 14:30:00,101.01,101.033,100.966,101.02,335919786.0
2006-01-05 14:35:00,101.02,101.045,100.969,101.02,183921458.0
2006-01-05 14:40:00,101.015,101.027,100.955,100.995,317924801.0
2006-01-05 14:45:00,100.995,101.02,100.975,100.975,517238266.0
2006-01-05 14:50:00,100.96,100.987,100.923,100.945,518817498.0
2006-01-05 14:55:00,100.95,100.96,100.843,100.845,384897559.0
2006-01-05 15:00:00,100.785,100.847,100.785,100.792,365726533.0
2006-01-05 15:05:00,100.795,100.843,100.635,100.66,435293248.0
2006-01-05 15:10:00,100.655,100.72,100.6,100.62,515716582.0
2006-01-05 15:15:00,100.62,100.649,100.582,100.643,178446837.0
2006-01-05 15:20:00,100.645,100.74,100.627,100.712,562028238.0
2006-01-05 15:25:00,100.707,100.77,100.665,100.76,220179191.0
2006-01-05 15:30:00,100.76,100.815,100.745,100.793,323017260.0
2006-01-05 15:35:00,100.787,100.815,100.635,100.72,407795309.0
2006-01-05 15:40:00,100.713,100.74,100.63,100.652,345229303.0
2006-01-05 15:45:00,100.65,100.69,100.605,100.61,359076768.0
2006-01-05 15:50:00,100.603,100.615,100.495,100.575,433981264.0
2006-01-05 15:55:00,100.58,100.64,100.545,100.602,821269822.0
2006-01-05 16:00:00,100.6,100.6,100.475,100.475,249216077.0
2006-01-05 16:05:00,100.48,100.511,100.423,100.493,188394569.0
2006-01-05 16:10:00,100.49,100.495,100.428,100.43,203625027.0
2006-01-05 16:15:00,100.475,100.5,100.43,100.495,309358979.0
2006-01-05 16:20:00,100.493,100.493,100.36,100.375,378427422.0
2006-01-05 16:25:00,100.38,100.42,100.34,100.37,441946928.0
2006-01-05 16:30:00,100.365,100.395,100.312,100.34,345536691.0
2006-01-05 16:35:00,100.34,100.375,100.307,100.355,584830854.0
2006-01-05 16:40:00,100.36,100.44,100.36,100.425,269453295.0
2006-01-05 16:45:00,100.435,100.435,100.37,100.4,287319374.0
2006-01-05 16:50:00,100.393,100.41,100.375,100.395,415374055.0
2006-01-05 16:55:00,100.393,100.435,100.312,100.325,547259993.0
2006-01-05 17:00:00,100.325,100.33,100.09,100.158,1008140315.0
2006-01-05 17:05:00,100.175,100.185,100.042,100.06,250315823.0
2006-01-05 17:10:00,100.06,100.135,100.045,100.045,365862290.0
2006-01-05 17:15:00,100.045,100.125,100.025,100.04,449545141.0
2006-01-05 17:20:00,100.03,100.18,100.027,100.18,159724882.0
2006-01-05 17:25:00,100.18,100.21,100.08,100.08,1627240004.0
2006-01-05 17:30:00,100.08,100.095,100.006,100.05,479921301.0
2006-01-05 17:35:00,100.043,100.043,99.976,99.987,569677853.0
2006-01-05 17:40:00,99.99,99.99,99.893,99.893,685111599.0
2006-01-05 17:45:00,99.895,99.918,99.86,99.898,407419923.0
2006-01-05 17:50:00,99.9,99.93,99.765,99.79,717677671.0
2006-01-05 17:55:00,99.793,99.85,99.625,99.635,521506271.0
2006-01-05 18:00:00,99.645,99.813,99.645,99.8,425090062.0
2006-01-05 18:05:00,99.8,99.875,99.743,99.777,440594502.0
2006-01-05 18:10:00,99.79,99.933,99.76,99.923,429402149.0
2006-01-05 18:15:00,99.93,99.97,99.873,99.895,615251736.0
2006-01-05 18:20:00,99.893,99.968,99.875,99.875,157222562.0
2006-01-05 18:25:00,99.89,99.915,99.805,99.882,171829736.0
2006-01-05 18:30:00,99.89,99.945,99.89,99.91,378924370.0
2006-01-05 18:35:00,99.91,99.923,99.858,99.86,504048761.0
2006-01-05 18:40:00,99.875,99.91,99.85,99.885,563080737.0
2006-01-05 18:45:00,99.875,99.91,99.79,99.815,541160837.0
2006-01-05 18:50:00,99.825,99.825,99.76,99.805,460468914.0
2006-01-05 18:55:00,99.8,99.84,99.765,99.765,422329948.0
2006-01-05 19:00:00,99.78,99.835,99.746,99.83,234491911.0
2006-01-05 19:05:00,99.823,100.045,99.818,100.01,306298906.0
2006-01-05 19:10:00,100.005,100.05,99.985,100.007,177069955.0
2006-01-05 19:15:00,100.01,100.01,99.88,99.88,466621147.0
2006-01-05 19:20:00,99.885,99.905,99.81,99.81,687875719.0
2006-01-05 19:25:00,99.81,99.845,99.793,99.823,784395279.0
2006-01-05 19:30:00,99.82,99.846,99.797,99.805,1366154716.0
2006-01-05 19:35:00,99.795,99.815,99.755,99.785,286217810.0
2006-01-05 19:40:00,99.79,99.79,99.653,99.69,204852791.0
2006-01-05 19:45:00,99.69,99.74,99.605,99.65,410246091.0
2006-01-05 19:50:00,99.66,99.67,99.607,99.637,421745793.0
2006-01-05 19:55:00,99.64,99.669,99.587,99.62,304171858.0
2006-01-05 20:00:00,99.613,99.66,99.605,99.633,349475107.0
2006-01-05 20:05:00,99.645,99.645,99.55,99.56,496411625.0
2006-01-05 20:10:00,99.57,99.61,99.52,99.595,412057523.0
2006-01-05 20:15:00,99.595,99.597,99.55,99.55,434402554.0
2006-01-05 20:20:00,99.542,99.603,99.53,99.58,412728093.0
2006-01-05 20:25:00,99.58,99.587,99.471,99.535,712871825.0
2006-01-05 20:30:00,99.54,99.54,99.462,99.47,526768346.0
2006-01-05 20:35:00,99.49,99.58,99.49,99.58,328396468.0
2006-01-05 20:40:00,99.57,99.615,99.567,99.6,482233372.0
2006-01-05 20:45:00,99.59,99.629,99.551,99.613,254336945.0
2006-01-05 20:50:00,99.6,99.645,99.58,99.64,421726071.0
2006-01-05 20:55:00,99.64,99.65,99.605,99.62,517672068.0
2006-01-05 21:00:00,99.615,99.7,99.61,99.7,472525219.0
2006-01-05 21:05:00,99.695,99.705,99.631,99.64,291848830.0
2006-01-05 21:10:00,99.635,99.65,99.607,99.607,965649236.0
2006-01-05 21:15:00,99.615,99.65,99.61,99.65,138064436.0
2006-01-05 21:20:00,99.65,99.655,99.625,99.65,576333998.0
2006-01-05 21:25:00,99.637,99.67,99.613,99.665,258811117.0
2006-01-05 21:30:00,99.653,99.725,99.653,99.685,445653309.0
2006-01-05 21:35:00,99.635,99.74,99.635,99.725,273501247.0
2006-01-05 21:40:00,99.722,99.76,99.71,99.725,149989109.0
2006-01-05 21:45:00,99.725,99.73,99.675,99.7,486796914.0
2006-01-05 21:50:00,99.71,99.73,99.68,99.72,573637975.0
2006-01-05 21:55:00,99.707,99.725,99.645,99.645,194555807.0
2006-01-05 22:00:00,99.65,99.665,99.613,99.613,186662627.0
2006-01-05 22:05:00,99.62,99.628,99.55,99.582,156993395.0
2006-01-05 22:10:00,99.585,99.585,99.51,99.53,342635815.0
2006-01-05 22:15:00,99.537,99.593,99.537,99.55,213416989.0
2006-01-05 22:20:00,99.55,99.583,99.481,99.495,226559714.0
2006-01-05 22:25:00,99.49,99.51,99.465,99.5,280355757.0
2006-01-05 22:30:00,99.515,99.535,99.475,99.535,539282099.0
2006-01-05 22:35:00,99.527,99.565,99.525,99.565,255350861.0
2006-01-05 22:40:00,99.555,99.586,99.528,99.547,325733362.0
2006-01-05 22:45:00,99.555,99.588,99.515,99.58,394786372.0
2006-01-05 22:50:00,99.575,99.59,99.545,99.57,398867405.0
2006-01-05 22:55:00,99.565,99.6,99.54,99.58,400422401.0
2006-01-05 23:00:00,99.575,99.68,99.566,99.68,287571896.0
2006-01-05 23:05:00,99.675,99.71,99.649,99.71,125866296.0
2006-01-05 23:10:00,99.715,99.742,99.702,99.725,318187005.0
2006-01-05 23:15:00,99.73,99.73,99.645,99.665,471521291.0
2006-01-05 23:20:00,99.66,99.675,99.615,99.675,307367887.0
2006-01-05 23:25:00,99.655,99.68,99.645,99.652,362682264.0
2006-01-05 23:30:00,99.652,99.68,99.647,99.66,623439664.0
2006-01-05 23:35:00,99.657,99.705,99.657,99.7,308265681.0
2006-01-05 23:40:00,99.695,99.703,99.658,99.665,553730620.0
2006-01-05 23:45:00,99.67,99.675,99.625,99.66,277419134.0
2006-01-05 23:50:00,99.65,99.71,99.642,99.705,251084705.0
2006-01-05 23:55:00,99.7,99.735,99.68,99.725,450609284.0
2006-01-06 00:00:00,99.725,99.735,99.7,99.725,20600027.0
2006-01-06 00:30:00,99.725,99.815,99.725,99.8,667245905.0
2006-01-06 00:35:00,99.79,99.818,99.785,99.79,593556513.0
2006-01-06 00:40:00,99.805,99.805,99.732,99.79,257196079.0
2006-01-06 00:45:00,99.79,99.815,99.778,99.79,196119961.0
2006-01-06 00:50:00,99.795,99.795,99.77,99.783,586149983.0
2006-01-06 00:55:00,99.785,99.803,99.777,99.795,583672795.0
2006-01-06 01:00:00,99.795,99.84,99.75,99.77,450816166.0
2006-01-06 01:05:00,99.77,99.815,99.76,99.785,121146180.0
2006-01-06 01:10:00,99.795,99.835,99.788,99.83,509305826.0
2006-01-06 01:15:00,99.83,99.84,99.78,99.83,390289874.0
2006-01-06 01:20:00,99.827,99.831,99.81,99.825,381235614.0
2006-01-06 01:25:00,99.82,99.83,99.76,99.8,257121428.0
2006-01-06 01:30:00,99.803,99.856,99.781,99.805,295543311.0
2006-01-06 01:35:00,99.85,99.87,99.8,99.8,183801812.0
2006-01-06 01:40:00,99.8,99.825,99.745,99.79,499212522.0
2006-01-06 01:45:00,99.815,99.83,99.74,99.795,432774353.0
2006-01-06 01:50:00,99.795,99.8,99.715,99.775,562683933.0
2006-01-06 01:55:00,99.77,99.77,99.718,99.75,423873996.0
2006-01-06 02:00:00,99.745,99.835,99.71,99.75,461314284.0
2006-01-06 02:05:00,99.755,99.755,99.705,99.72,254588221.0
2006-01-06 02:10:00,99.73,99.758,99.692,99.73,275092461.0
2006-01-06 02:15:00,99.725,99.772,99.708,99.755,529105762.0
2006-01-06 02:20:00,99.76,99.805,99.683,99.687,307351339.0
2006-01-06 02:25:00,99.69,99.73,99.683,99.692,631164259.0
2006-01-06 02:30:00,99.692,99.72,99.663,99.675,355800125.0
2006-01-06 02:35:00,99.695,99.735,99.669,99.68,291861926.0
2006-01-06 02:40:00,99.685,99.715,99.63,99.7,457738997.0
2006-01-06 02:45:00,99.695,99.715,99.61,99.625,330048292.0
2006-01-06 02:50:00,99.62,99.655,99.57,99.625,121254876.0
2006-01-06 02:55:00,99.63,99.715,99.615,99.685,285398241.0
2006-01-06 03:00:00,99.69,99.69,99.62,99.665,401323526.0
2006-01-06 03:05:00,99.67,99.73,99.658,99.715,384803720.0
2006-01-06 03:10:00,99.72,99.745,99.685,99.725,381430496.0
2006-01-06 03:15:00,99.717,99.785,99.717,99.775,318690562.0
2006-01-06 03:20:00,99.785,99.808,99.76,99.777,254088354.0
2006-01-06 03:25:00,99.785,99.88,99.735,99.865,530335102.0
2006-01-06 03:30:00,99.85,99.878,99.845,99.87,165233057.0
2006-01-06 03:35:00,99.875,99.89,99.832,99.89,227619548.0
2006-01-06 03:40:00,99.89,99.95,99.875,99.907,190170603.0
2006-01-06 03:45:00,99.9,99.92,99.82,99.875,316322275.0
2006-01-06 03:50:00,99.88,99.905,99.845,99.86,149610144.0
2006-01-06 03:55:00,99.853,99.89,99.84,99.85,170872022.0
2006-01-06 04:00:00,99.845,99.86,99.805,99.857,194849848.0
2006-01-06 04:05:00,99.87,99.875,99.855,99.87,556436504.0
2006-01-06 04:10:00,99.86,99.87,99.807,99.815,486225906.0
2006-01-06 04:15:00,99.815,99.855,99.81,99.822,149884954.0
2006-01-06 04:20:00,99.825,99.885,99.825,99.835,274910059.0
2006-01-06 04:25:00,99.885,99.915,99.87,99.883,421352814.0
2006-01-06 04:30:00,99.895,99.915,99.877,99.877,265127415.0
2006-01-06 04:35:00,99.89,99.902,99.867,99.88,558961960.0
2006-01-06 04:40:00,99.88,99.88,99.862,99.865,141839894.0
2006-01-06 04:45:00,99.857,99.915,99.857,99.905,984171253.0
2006-01-06 04:50:00,99.91,99.935,99.91,99.925,285910850.0
2006-01-06 04:55:00,99.93,99.93,99.91,99.915,476501361.0
2006-01-06 05:00:00,99.92,99.938,99.913,99.93,514186416.0
2006-01-06 05:05:00,99.93,99.945,99.89,99.9,449699861.0
2006-01-06 05:10:00,99.893,99.913,99.834,99.88,252637980.0
2006-01-06 05:15:00,99.89,99.89,99.87,99.87,462915324.0
2006-01-06 05:20:00,99.88,99.895,99.85,99.88,334790833.0
2006-01-06 05:25:00,99.86,99.91,99.86,99.91,531800093.0
2006-01-06 05:30:00,99.905,99.915,99.86,99.91,713819641.0
2006-01-06 05:35:00,99.91,99.935,99.897,99.922,390910384.0
2006-01-06 05:40:00,99.93,99.935,99.88,99.905,427746759.0
2006-01-06 05:45:00,99.905,99.91,99.86,99.91,381144863.0
2006-01-06 05:50:00,99.9,99.93,99.897,99.915,516329455.0
2006-01-06 05:55:00,99.903,99.925,99.883,99.903,339809700.0
2006-01-06 06:00:00,99.91,99.91,99.88,99.89,285600368.0
2006-01-06 06:05:00,99.887,99.911,99.855,99.9,433328820.0
2006-01-06 06:10:00,99.89,99.904,99.805,99.88,411176420.0
2006-01-06 06:15:00,99.88,99.88,99.845,99.85,202613698.0
2006-01-06 06:20:00,99.845,99.86,99.84,99.855,296253303.0
2006-01-06 06:25:00,99.865,99.875,99.837,99.84,1373509977.0
2006-01-06 06:30:00,99.843,99.851,99.827,99.84,793283147.0
2006-01-06 06:35:00,99.84,99.875,99.827,99.875,723430700.0
2006-01-06 06:40:00,99.87,99.875,99.825,99.87,455204717.0
2006-01-06 06:45:00,99.867,99.915,99.84,99.845,177487701.0
2006-01-06 06:50:00,99.85,99.867,99.791,99.823,298159057.0
2006-01-06 06:55:00,99.83,99.865,99.784,99.85,238394338.0
2006-01-06 07:00:00,99.835,99.854,99.81,99.83,419865658.0
2006-01-06 07:05:00,99.835,99.845,99.81,99.815,472370203.0
2006-01-06 07:10:00,99.805,99.825,99.805,99.805,541110172.0
2006-01-06 07:15:00,99.815,99.825,99.803,99.825,563915302.0
2006-01-06 07:20:00,99.81,99.84,99.788,99.82,508619102.0
2006-01-06 07:25:00,99.82,99.838,99.805,99.82,374600860.0
2006-01-06 07:30:00,99.812,99.86,99.805,99.85,167179345.0
2006-01-06 07:35:00,99.835,99.854,99.821,99.823,164126023.0
2006-01-06 07:40:00,99.825,99.851,99.822,99.85,611643702.0
2006-01-06 07:45:00,99.843,99.852,99.8,99.81,435618250.0
2006-01-06 07:50:00,99.797,99.815,99.765,99.81,462202503.0
2006-01-06 07:55:00,99.81,99.815,99.754,99.805,428464176.0
2006-01-06 08:00:00,99.795,99.795,99.733,99.753,526986512.0
2006-01-06 08:05:00,99.75,99.771,99.747,99.77,689223408.0
2006-01-06 08:10:00,99.768,99.78,99.723,99.745,394940646.0
2006-01-06 08:15:00,99.743,99.81,99.71,99.81,719160200.0
2006-01-06 08:20:00,99.807,99.88,99.787,99.853,579792761.0
2006-01-06 08:25:00,99.86,99.864,99.825,99.855,470164095.0
2006-01-06 08:30:00,99.86,99.879,99.855,99.86,1650264645.0
2006-01-06 08:35:00,99.86,99.869,99.838,99.84,156063095.0
2006-01-06 08:40:00,99.84,99.853,99.83,99.835,428260952.0
2006-01-06 08:45:00,99.835,99.861,99.83,99.83,365221206.0
2006-01-06 08:50:00,99.83,99.83,99.773,99.805,261156696.0
2006-01-06 08:55:00,99.788,99.82,99.753,99.785,965840058.0
2006-01-06 09:00:00,99.785,99.81,99.735,99.783,537055374.0
2006-01-06 09:05:00,99.785,99.84,99.785,99.833,408643463.0
2006-01-06 09:10:00,99.84,99.86,99.82,99.845,293788242.0
2006-01-06 09:15:00,99.835,99.905,99.79,99.86,271092594.0
2006-01-06 09:20:00,99.865,99.882,99.81,99.84,576952016.0
2006-01-06 09:25:00,99.84,99.842,99.782,99.825,337560189.0
2006-01-06 09:30:00,99.83,99.83,99.75,99.75,445314057.0
2006-01-06 09:35:00,99.755,99.775,99.717,99.743,399746269.0
2006-01-06 09:40:00,99.745,99.755,99.682,99.735,298863680.0
2006-01-06 09:45:00,99.69,99.75,99.655,99.69,196467747.0
2006-01-06 09:50:00,99.693,99.693,99.61,99.64,180340957.0
2006-01-06 09:55:00,99.635,99.66,99.567,99.65,255014417.0
2006-01-06 10:00:00,99.652,99.67,99.594,99.66,876643961.0
2006-01-06 10:05:00,99.655,99.66,99.48,99.503,425458457.0
2006-01-06 10:10:00,99.51,99.55,99.45,99.46,348283428.0
2006-01-06 10:15:00,99.462,99.468,99.417,99.463,343386804.0
2006-01-06 10:20:00,99.47,99.501,99.395,99.497,417076035.0
2006-01-06 10:25:00,99.503,99.558,99.495,99.55,312111175.0
2006-01-06 10:30:00,99.55,99.55,99.465,99.507,207632092.0
2006-01-06 10:35:00,99.512,99.592,99.5,99.585,553679081.0
2006-01-06 10:40:00,99.583,99.621,99.577,99.61,185992124.0
2006-01-06 10:45:00,99.61,99.625,99.57,99.625,498762128.0
2006-01-06 10:50:00,99.63,99.648,99.54,99.565,429050334.0
2006-01-06 10:55:00,99.562,99.6,99.525,99.525,369644458.0
2006-01-06 11:00:00,99.585,99.609,99.565,99.57,362073727.0
2006-01-06 11:05:00,99.565,99.585,99.519,99.55,504780751.0
2006-01-06 11:10:00,99.555,99.582,99.53,99.575,519408287.0
2006-01-06 11:15:00,99.575,99.585,99.53,99.575,304164051.0
2006-01-06 11:20:00,99.58,99.62,99.54,99.62,184293521.0
2006-01-06 11:25:00,99.62,99.629,99.568,99.62,330493591.0
2006-01-06 11:30:00,99.613,99.625,99.585,99.613,242961306.0
2006-01-06 11:35:00,99.625,99.625,99.591,99.605,276338581.0
2006-01-06 11:40:00,99.61,99.615,99.56,99.56,382466532.0
2006-01-06 11:45:00,99.565,99.565,99.507,99.508,431069566.0
2006-01-06 11:50:00,99.51,99.533,99.49,99.49,368996857.0
2006-01-06 11:55:00,99.492,99.505,99.443,99.46,269531073.0
2006-01-06 12:00:00,99.465,99.5,99.418,99.43,316438018.0
2006-01-06 12:05:00,99.422,99.449,99.4,99.44,418848716.0
2006-01-06 12:10:00,99.43,99.496,99.43,99.48,874747407.0
2006-01-06 12:15:00,99.435,99.497,99.435,99.463,262201870.0
2006-01-06 12:20:00,99.48,99.49,99.457,99.48,444297144.0
2006-01-06 12:25:00,99.48,99.555,99.48,99.51,356622212.0
2006-01-06 12:30:00,99.498,99.53,99.498,99.52,288859136.0
2006-01-06 12:35:00,99.525,99.57,99.505,99.55,583237931.0
2006-01-06 12:40:00,99.555,99.645,99.555,99.635,404089048.0
2006-01-06 12:45:00,99.62,99.67,99.603,99.67,167976119.0
2006-01-06 12:50:00,99.68,99.68,99.607,99.615,531782974.0
2006-01-06 12:55:00,99.615,99.656,99.605,99.638,738483055.0
2006-01-06 13:00:00,99.635,99.7,99.608,99.685,542493745.0
2006-01-06 13:05:00,99.695,99.752,99.687,99.733,157120471.0
2006-01-06 13:10:00,99.735,99.76,99.683,99.74,347837633.0
2006-01-06 13:15:00,99.73,99.76,99.707,99.72,232588436.0
2006-01-06 13:20:00,99.712,99.737,99.64,99.64,231408105.0
2006-01-06 13:25:00,99.645,99.655,99.565,99.587,260737024.0
2006-01-06 13:30:00,99.595,99.625,99.56,99.62,382845439.0
2006-01-06 13:35:00,99.615,99.64,99.561,99.62,473548784.0
2006-01-06 13:40:00,99.613,99.645,99.602,99.637,140291237.0
2006-01-06 13:45:00,99.635,99.67,99.6,99.6,403377019.0
2006-01-06 13:50:00,99.605,99.733,99.6,99.685,889797796.0
2006-01-06 13:55:00,99.68,99.689,99.584,99.613,237908949.0
2006-01-06 14:00:00,99.62,99.625,99.355,99.435,451241034.0
2006-01-06 14:05:00,99.44,99.48,99.41,99.418,199122167.0
2006-01-06 14:10:00,99.425,99.46,99.349,99.38,634008383.0
2006-01-06 14:15:00,99.375,99.392,99.34,99.385,638815512.0
2006-01-06 14:20:00,99.38,99.401,99.35,99.385,734742539.0
2006-01-06 14:25:00,99.39,99.425,99.375,99.395,576599803.0
2006-01-06 14:30:00,99.383,99.405,99.13,99.13,549767277.0
2006-01-06 14:35:00,99.143,99.175,98.98,99.04,464272599.0
2006-01-06 14:40:00,99.037,99.057,98.966,99.005,414817987.0
2006-01-06 14:45:00,99.01,99.045,98.865,98.9,592996455.0
2006-01-06 14:50:00,98.905,98.905,98.79,98.845,656803048.0
2006-01-06 14:55:00,98.845,98.948,98.835,98.948,197892141.0
2006-01-06 15:00:00,98.95,98.955,98.855,98.87,754852382.0
2006-01-06 15:05:00,98.855,98.926,98.82,98.92,228044172.0
2006-01-06 15:10:00,98.915,99.012,98.915,98.99,169273651.0
2006-01-06 15:15:00,98.995,99.11,98.975,99.11,753246121.0
2006-01-06 15:20:00,99.102,99.125,98.998,99.09,212787932.0
2006-01-06 15:25:00,99.083,99.168,99.048,99.155,524383959.0
2006-01-06 15:30:00,99.17,99.17,98.88,98.965,215767387.0
2006-01-06 15:35:00,98.965,99.07,98.825,98.855,278180844.0
2006-01-06 15:40:00,98.86,99.005,98.815,98.935,201785835.0
2006-01-06 15:45:00,98.94,98.955,98.423,98.535,429581126.0
2006-01-06 15:50:00,98.54,98.615,98.338,98.467,193571420.0
2006-01-06 15:55:00,98.462,98.462,98.273,98.273,327456138.0
2006-01-06 16:00:00,98.273,98.45,98.273,98.37,504988697.0
2006-01-06 16:05:00,98.36,98.42,98.313,98.363,475280051.0
2006-01-06 16:10:00,98.363,98.383,98.173,98.217,372977094.0
2006-01-06 16:15:00,98.218,98.49,98.2,98.365,409098778.0
2006-01-06 16:20:00,98.38,98.46,98.325,98.422,276135627.0
2006-01-06 16:25:00,98.375,98.485,98.375,98.46,351315350.0
2006-01-06 16:30:00,98.45,98.513,98.375,98.478,629821826.0
2006-01-06 16:35:00,98.49,98.555,98.49,98.507,275676195.0
2006-01-06 16:40:00,98.51,98.57,98.483,98.515,539326954.0
2006-01-06 16:45:00,98.525,98.56,98.41,98.41,271968432.0
2006-01-06 16:50:00,98.41,98.43,98.275,98.33,619684982.0
2006-01-06 16:55:00,98.34,98.35,98.155,98.165,985707376.0
2006-01-06 17:00:00,98.165,98.293,98.16,98.283,375428985.0
2006-01-06 17:05:00,98.28,98.36,98.27,98.29,373251698.0
2006-01-06 17:10:00,98.285,98.325,98.225,98.265,337422342.0
2006-01-06 17:15:00,98.255,98.28,98.155,98.155,459040230.0
2006-01-06 17:20:00,98.17,98.34,98.17,98.32,409534387.0
2006-01-06 17:25:00,98.31,98.42,98.31,98.385,600360687.0
2006-01-06 17:30:00,98.385,98.49,98.35,98.445,112329043.0
2006-01-06 17:35:00,98.445,98.46,98.372,98.435,605367936.0
2006-01-06 17:40:00,98.43,98.527,98.43,98.517,457813496.0
2006-01-06 17:45:00,98.51,98.51,98.4,98.4,182137841.0
2006-01-06 17:50:00,98.4,98.425,98.308,98.325,849977100.0
2006-01-06 17:55:00,98.325,98.335,98.25,98.285,441977238.0
2006-01-06 18:00:00,98.285,98.385,98.24,98.36,214928463.0
2006-01-06 18:05:00,98.375,98.425,98.32,98.385,161933530.0
2006-01-06 18:10:00,98.385,98.425,98.315,98.393,351335383.0
2006-01-06 18:15:00,98.395,98.423,98.363,98.375,172224766.0
2006-01-06 18:20:00,98.38,98.405,98.355,98.38,399848792.0
2006-01-06 18:25:00,98.385,98.475,98.385,98.435,279290202.0
2006-01-06 18:30:00,98.425,98.47,98.415,98.435,461368921.0
2006-01-06 18:35:00,98.43,98.43,98.29,98.31,459866562.0
2006-01-06 18:40:00,98.31,98.39,98.29,98.32,394159358.0
2006-01-06 18:45:00,98.318,98.318,98.21,98.21,301759922.0
2006-01-06 18:50:00,98.202,98.29,98.18,98.18,411011149.0
2006-01-06 18:55:00,98.2,98.225,98.125,98.21,268403797.0
2006-01-06 19:00:00,98.2,98.22,98.155,98.155,268173312.0
2006-01-06 19:05:00,98.148,98.19,98.075,98.075,307202519.0
2006-01-06 19:10:00,98.117,98.224,98.11,98.11,581800231.0
2006-01-06 19:15:00,98.107,98.175,98.055,98.15,579726781.0
2006-01-06 19:20:00,98.155,98.175,98.11,98.12,495896453.0
2006-01-06 19:25:00,98.125,98.205,98.12,98.205,256076050.0
2006-01-06 19:30:00,98.19,98.197,98.11,98.133,476712320.0
2006-01-06 19:35:00,98.135,98.19,98.127,98.172,616744486.0
2006-01-06 19:40:00,98.18,98.18,98.125,98.153,450339622.0
2006-01-06 19:45:00,98.155,98.165,98.033,98.11,131014442.0
2006-01-06 19:50:00,98.1,98.13,98.075,98.095,237570992.0
2006-01-06 19:55:00,98.095,98.12,98.032,98.12,321005127.0
2006-01-06 20:00:00,98.115,98.16,98.09,98.113,326452100.0
2006-01-06 20:05:00,98.11,98.142,98.1,98.115,531966180.0
2006-01-06 20:10:00,98.115,98.154,98.103,98.14,251656904.0
2006-01-06 20:15:00,98.14,98.16,98.129,98.145,649969848.0
2006-01-06 20:20:00,98.135,98.162,98.12,98.13,267995147.0
2006-01-06 20:25:00,98.125,98.14,98.108,98.108,738474297.0
2006-01-06 20:30:00,98.12,98.12,98.08,98.083,364968881.0
2006-01-06 20:35:00,98.095,98.1,98.07,98.07,772110331.0
2006-01-06 20:40:00,98.07,98.075,98.033,98.06,424734053.0
2006-01-06 20:45:00,98.055,98.06,98.02,98.027,256840335.0
2006-01-06 20:50:00,98.04,98.07,98.005,98.048,505242785.0
2006-01-06 20:55:00,98.05,98.06,98.037,98.04,381625393.0
2006-01-06 21:00:00,98.05,98.075,98.02,98.03,489700235.0
2006-01-06 21:05:00,98.03,98.043,97.989,98.01,183168621.0
2006-01-06 21:10:00,98.005,98.01,97.953,98.005,352199944.0
2006-01-06 21:15:00,98.005,98.08,98.005,98.08,496821012.0
2006-01-06 21:20:00,98.072,98.081,98.01,98.015,633691952.0
2006-01-06 21:25:00,98.02,98.042,98.013,98.025,198155272.0
2006-01-06 21:30:00,98.02,98.028,98.008,98.02,485800233.0
2006-01-06 21:35:00,98.02,98.045,97.985,98.045,300307749.0
2006-01-06 21:40:00,98.035,98.075,98.02,98.06,336801490.0
2006-01-06 21:45:00,98.06,98.085,98.03,98.07,375008332.0
2006-01-06 21:50:00,98.04,98.069,98.02,98.055,296864098.0
2006-01-06 21:55:00,98.04,98.066,98.024,98.053,437399684.0
2006-01-06 22:00:00,98.06,98.06,98.01,98.02,414457874.0
2006-01-06 22:05:00,98.025,98.065,97.985,98.065,530343011.0
2006-01-06 22:10:00,98.065,98.145,98.06,98.145,343664362.0
2006-01-06 22:15:00,98.12,98.167,98.12,98.15,482548292.0
2006-01-06 22:20:00,98.15,98.155,98.118,98.12,179691130.0
2006-01-06 22:25:00,98.075,98.13,98.075,98.113,287077170.0
2006-01-06 22:30:00,98.11,98.12,98.07,98.11,275865584.0
2006-01-06 22:35:00,98.115,98.176,98.115,98.157,370982932.0
2006-01-06 22:40:00,98.16,98.17,98.112,98.17,410673351.0
2006-01-06 22:45:00,98.17,98.17,98.13,98.155,515390185.0
2006-01-06 22:50:00,98.145,98.165,98.125,98.14,126323771.0
2006-01-06 22:55:00,98.14,98.16,98.125,98.155,426932157.0
2006-01-06 23:00:00,98.155,98.175,98.154,98.165,580064775.0
2006-01-06 23:05:00,98.163,98.175,98.125,98.145,580971120.0
2006-01-06 23:10:00,98.14,98.18,98.135,98.16,196910155.0
2006-01-06 23:15:00,98.16,98.165,98.105,98.165,257449193.0
2006-01-06 23:20:00,98.15,98.15,98.115,98.12,597275780.0
2006-01-06 23:25:00,98.13,98.135,98.1,98.105,654920739.0
2006-01-06 23:30:00,98.105,98.12,98.093,98.12,324628830.0
2006-01-06 23:35:00,98.115,98.135,98.105,98.105,617543032.0
2006-01-06 23:40:00,98.115,98.115,98.031,98.085,441832643.0
2006-01-06 23:45:00,98.085,98.1,98.05,98.065,299176178.0
2006-01-06 23:50:00,98.065,98.095,98.05,98.095,327344908.0
2006-01-06 23:55:00,98.095,98.185,98.095,98.175,580438443.0
2006-01-09 01:10:00,98.17,98.2,98.125,98.185,238431383.0
2006-01-09 01:15:00,98.177,98.21,98.165,98.193,321500173.0
2006-01-09 01:20:00,98.205,98.215,98.187,98.197,293056748.0
2006-01-09 01:25:00,98.205,98.245,98.155,98.245,551939950.0
2006-01-09 01:30:00,98.24,98.245,98.2,98.24,249197524.0
2006-01-09 01:35:00,98.233,98.245,98.173,98.21,518625303.0
2006-01-09 01:40:00,98.22,98.235,98.21,98.225,197863852.0
2006-01-09 01:45:00,98.23,98.245,98.19,98.19,236957376.0
2006-01-09 01:50:00,98.2,98.21,98.148,98.185,439883765.0
2006-01-09 01:55:00,98.145,98.208,98.124,98.2,329377184.0
2006-01-09 02:00:00,98.2,98.22,98.055,98.055,337557346.0
2006-01-09 02:05:00,98.095,98.11,98.003,98.03,438718375.0
2006-01-09 02:10:00,98.02,98.055,97.965,97.98,227397892.0
2006-01-09 02:15:00,97.975,98.025,97.92,97.92,206922132.0
2006-01-09 02:20:00,97.91,97.97,97.834,97.865,528842408.0
2006-01-09 02:25:00,97.86,97.89,97.845,97.86,254415167.0
2006-01-09 02:30:00,97.865,97.88,97.775,97.805,544500898.0
2006-01-09 02:35:00,97.797,97.885,97.79,97.885,292412404.0
2006-01-09 02:40:00,97.875,97.912,97.86,97.897,326379672.0
2006-01-09 02:45:00,97.905,97.93,97.775,97.83,343682104.0
2006-01-09 02:50:00,97.825,97.84,97.74,97.74,418334509.0
2006-01-09 02:55:00,97.735,97.767,97.57,97.58,436553919.0
2006-01-09 03:00:00,97.575,97.725,97.565,97.68,348150302.0
2006-01-09 03:05:00,97.685,97.72,97.602,97.71,131046788.0
2006-01-09 03:10:00,97.715,97.724,97.635,97.715,298355479.0
2006-01-09 03:15:00,97.72,97.885,97.72,97.785,390151332.0
2006-01-09 03:20:00,97.788,97.805,97.685,97.685,241305255.0
2006-01-09 03:25:00,97.665,97.788,97.645,97.772,336108703.0
2006-01-09 03:30:00,97.773,97.82,97.755,97.755,466155424.0
2006-01-09 03:35:00,97.755,97.765,97.65,97.758,261738190.0
2006-01-09 03:40:00,97.77,97.79,97.717,97.79,293100301.0
2006-01-09 03:45:00,97.79,97.8,97.737,97.77,356141838.0
2006-01-09 03:50:00,97.775,97.829,97.745,97.785,245487559.0
2006-01-09 03:55:00,97.785,97.795,97.715,97.775,352902163.0
2006-01-09 04:00:00,97.775,97.82,97.74,97.745,567255752.0
2006-01-09 04:05:00,97.745,97.762,97.703,97.735,321297301.0
2006-01-09 04:10:00,97.725,97.74,97.692,97.695,231578203.0
2006-01-09 04:15:00,97.685,97.8,97.652,97.785,468050760.0
2006-01-09 04:20:00,97.775,97.8,97.75,97.765,583154807.0
2006-01-09 04:25:00,97.77,97.795,97.745,97.765,305232376.0
2006-01-09 04:30:00,97.765,97.772,97.713,97.75,648091221.0
2006-01-09 04:35:00,97.74,97.78,97.738,97.76,577293845.0
2006-01-09 04:40:00,97.775,97.775,97.724,97.77,264985921.0
2006-01-09 04:45:00,97.77,97.78,97.74,97.77,176325377.0
2006-01-09 04:50:00,97.775,97.775,97.662,97.673,562846147.0
2006-01-09 04:55:00,97.675,97.725,97.675,97.695,595846213.0
2006-01-09 05:00:00,97.695,97.73,97.68,97.72,420449831.0
2006-01-09 05:05:00,97.72,97.736,97.7,97.705,130077273.0
2006-01-09 05:10:00,97.715,97.745,97.707,97.74,505186397.0
2006-01-09 05:15:00,97.73,97.77,97.68,97.72,429040182.0
2006-01-09 05:20:00,97.717,97.74,97.695,97.725,356872980.0
2006-01-09 05:25:00,97.72,97.78,97.717,97.76,277027910.0
2006-01-09 05:30:00,97.763,97.763,97.715,97.715,282807858.0
2006-01-09 05:35:00,97.76,97.79,97.76,97.78,178332759.0
2006-01-09 05:40:00,97.78,97.81,97.77,97.78,466664825.0
2006-01-09 05:45:00,97.81,97.855,97.75,97.755,326577321.0
2006-01-09 05:50:00,97.755,97.764,97.695,97.745,513669489.0
2006-01-09 05:55:00,97.74,97.745,97.7,97.73,426182923.0
2006-01-09 06:00:00,97.723,97.75,97.706,97.72,432880770.0
2006-01-09 06:05:00,97.735,97.75,97.7,97.75,294583335.0
2006-01-09 06:10:00,97.76,97.78,97.734,97.76,372056939.0
2006-01-09 06:15:00,97.76,97.77,97.733,97.74,287496050.0
2006-01-09 06:20:00,97.755,97.79,97.745,97.79,301051517.0
2006-01-09 06:25:00,97.79,97.815,97.778,97.8,466769869.0
2006-01-09 06:30:00,97.805,97.81,97.745,97.8,193643082.0
2006-01-09 06:35:00,97.795,97.825,97.79,97.812,621183739.0
2006-01-09 06:40:00,97.82,97.83,97.775,97.775,521778523.0
2006-01-09 06:45:00,97.775,97.775,97.715,97.745,360254707.0
2006-01-09 06:50:00,97.75,97.75,97.708,97.72,187276749.0
2006-01-09 06:55:00,97.72,97.739,97.685,97.73,488073484.0
2006-01-09 07:00:00,97.72,97.76,97.717,97.75,369201275.0
2006-01-09 07:05:00,97.748,97.81,97.74,97.78,514072173.0
2006-01-09 07:10:00,97.767,97.795,97.765,97.775,254356365.0
2006-01-09 07:15:00,97.78,97.784,97.745,97.75,416645294.0
2006-01-09 07:20:00,97.75,97.785,97.74,97.785,763986744.0
2006-01-09 07:25:00,97.773,97.786,97.747,97.76,374450397.0
2006-01-09 07:30:00,97.748,97.76,97.723,97.745,745786542.0
2006-01-09 07:35:00,97.75,97.757,97.719,97.725,265867907.0
2006-01-09 07:40:00,97.735,97.773,97.723,97.75,664914441.0
2006-01-09 07:45:00,97.75,97.775,97.698,97.775,242821876.0
2006-01-09 07:50:00,97.775,97.84,97.755,97.82,537990938.0
2006-01-09 07:55:00,97.823,97.849,97.817,97.825,314660432.0
2006-01-09 08:00:00,97.83,97.83,97.732,97.765,316968816.0
2006-01-09 08:05:00,97.765,97.775,97.72,97.73,242267484.0
2006-01-09 08:10:00,97.74,97.743,97.69,97.705,131541738.0
2006-01-09 08:15:00,97.703,97.745,97.675,97.74,453279657.0
2006-01-09 08:20:00,97.732,97.732,97.678,97.715,649591612.0
2006-01-09 08:25:00,97.713,97.765,97.688,97.73,467977502.0
2006-01-09 08:30:00,97.745,97.766,97.73,97.765,251710652.0
2006-01-09 08:35:00,97.76,97.83,97.76,97.805,507576903.0
2006-01-09 08:40:00,97.8,97.97,97.774,97.957,592114120.0
2006-01-09 08:45:00,97.96,97.965,97.875,97.877,580152797.0
2006-01-09 08:50:00,97.835,97.925,97.835,97.908,303066731.0
2006-01-09 08:55:00,97.915,97.943,97.9,97.9,265330478.0
2006-01-09 09:00:00,97.91,97.936,97.889,97.92,271142596.0
2006-01-09 09:05:00,97.91,97.924,97.865,97.892,411718564.0
2006-01-09 09:10:00,97.9,97.95,97.862,97.938,293140343.0
2006-01-09 09:15:00,97.94,97.94,97.82,97.82,394167114.0
2006-01-09 09:20:00,97.82,97.82,97.75,97.79,445135695.0
2006-01-09 09:25:00,97.795,97.835,97.755,97.785,437940690.0
2006-01-09 09:30:00,97.795,97.89,97.75,97.845,291921175.0
2006-01-09 09:35:00,97.84,97.875,97.79,97.79,418959734.0
2006-01-09 09:40:00,97.785,97.81,97.715,97.795,163754683.0
2006-01-09 09:45:00,97.793,97.84,97.711,97.755,343859726.0
2006-01-09 09:50:00,97.755,97.83,97.745,97.825,159712345.0
2006-01-09 09:55:00,97.81,97.905,97.785,97.905,211447831.0
2006-01-09 10:00:00,97.905,97.945,97.845,97.845,461106849.0
2006-01-09 10:05:00,97.845,97.88,97.81,97.81,809137586.0
2006-01-09 10:10:00,97.81,97.83,97.765,97.78,171835693.0
2006-01-09 10:15:00,97.787,97.795,97.71,97.75,479515119.0
2006-01-09 10:20:00,97.755,97.8,97.745,97.775,639794243.0
2006-01-09 10:25:00,97.775,97.797,97.77,97.775,115659664.0
2006-01-09 10:30:00,97.775,97.782,97.713,97.73,571115519.0
2006-01-09 10:35:00,97.74,97.75,97.68,97.71,419663616.0
2006-01-09 10:40:00,97.695,97.703,97.625,97.625,475559965.0
2006-01-09 10:45:00,97.635,97.66,97.607,97.615,343359644.0
2006-01-09 10:50:00,97.62,97.62,97.512,97.52,385441978.0
2006-01-09 10:55:00,97.523,97.583,97.523,97.575,367021537.0
2006-01-09 11:00:00,97.575,97.596,97.555,97.58,961559520.0
2006-01-09 11:05:00,97.57,97.6,97.545,97.6,651899635.0
2006-01-09 11:10:00,97.6,97.62,97.545,97.555,268154704.0
2006-01-09 11:15:00,97.545,97.581,97.54,97.57,558762620.0
2006-01-09 11:20:00,97.567,97.615,97.54,97.54,278991324.0
2006-01-09 11:25:00,97.528,97.551,97.495,97.55,618820340.0
2006-01-09 11:30:00,97.56,97.56,97.475,97.475,352942873.0
2006-01-09 11:35:00,97.522,97.522,97.454,97.5,288914346.0
2006-01-09 11:40:00,97.485,97.515,97.41,97.428,427066530.0
2006-01-09 11:45:00,97.427,97.563,97.427,97.543,369117454.0
2006-01-09 11:50:00,97.543,97.585,97.519,97.53,458931318.0
2006-01-09 11:55:00,97.53,97.623,97.525,97.623,539806961.0
2006-01-09 12:00:00,97.623,97.635,97.548,97.552,334698852.0
2006-01-09 12:05:00,97.557,97.64,97.53,97.64,196376533.0
2006-01-09 12:10:00,97.635,97.718,97.62,97.7,462045422.0
2006-01-09 12:15:00,97.695,97.75,97.66,97.66,201387735.0
2006-01-09 12:20:00,97.655,97.655,97.52,97.625,269247159.0
2006-01-09 12:25:00,97.625,97.665,97.52,97.53,215663985.0
2006-01-09 12:30:00,97.515,97.54,97.475,97.513,545526024.0
2006-01-09 12:35:00,97.52,97.54,97.49,97.512,211397744.0
2006-01-09 12:40:00,97.52,97.565,97.485,97.495,766560432.0
2006-01-09 12:45:00,97.49,97.51,97.432,97.465,170995429.0
2006-01-09 12:50:00,97.47,97.47,97.407,97.425,229095348.0
2006-01-09 12:55:00,97.44,97.51,97.44,97.5,775964541.0
2006-01-09 13:00:00,97.498,97.55,97.475,97.545,193465655.0
2006-01-09 13:05:00,97.545,97.56,97.525,97.545,701290161.0
2006-01-09 13:10:00,97.54,97.556,97.516,97.54,602589240.0
2006-01-09 13:15:00,97.535,97.56,97.489,97.507,411395949.0
2006-01-09 13:20:00,97.51,97.523,97.46,97.493,463440534.0
2006-01-09 13:25:00,97.48,97.505,97.465,97.493,559923936.0
2006-01-09 13:30:00,97.495,97.525,97.47,97.51,560428185.0
2006-01-09 13:35:00,97.505,97.509,97.47,97.49,714588918.0
2006-01-09 13:40:00,97.495,97.495,97.435,97.485,608816523.0
2006-01-09 13:45:00,97.49,97.517,97.45,97.465,593395067.0
2006-01-09 13:50:00,97.458,97.515,97.445,97.5,191491505.0
2006-01-09 13:55:00,97.495,97.52,97.484,97.5,481112648.0
2006-01-09 14:00:00,97.493,97.518,97.476,97.48,237548745.0
2006-01-09 14:05:00,97.485,97.543,97.485,97.495,829483578.0
2006-01-09 14:10:00,97.49,97.57,97.49,97.525,404996692.0
2006-01-09 14:15:00,97.527,97.615,97.527,97.563,138978033.0
2006-01-09 14:20:00,97.57,97.57,97.519,97.535,450658782.0
2006-01-09 14:25:00,97.54,97.561,97.51,97.555,386044549.0
2006-01-09 14:30:00,97.547,97.607,97.545,97.575,261867135.0
2006-01-09 14:35:00,97.57,97.595,97.545,97.562,238396545.0
2006-01-09 14:40:00,97.57,97.594,97.51,97.54,234390363.0
2006-01-09 14:45:00,97.55,97.581,97.545,97.575,337708200.0
2006-01-09 14:50:00,97.563,97.615,97.563,97.595,149614077.0
2006-01-09 14:55:00,97.585,97.62,97.545,97.545,519714320.0
2006-01-09 15:00:00,97.548,97.58,97.445,97.485,722407828.0
2006-01-09 15:05:00,97.485,97.5,97.422,97.45,525880648.0
2006-01-09 15:10:00,97.44,97.45,97.375,97.42,165155240.0
2006-01-09 15:15:00,97.435,97.455,97.375,97.385,405674506.0
2006-01-09 15:20:00,97.38,97.38,97.305,97.335,564395912.0
2006-01-09 15:25:00,97.33,97.405,97.278,97.388,284556379.0
2006-01-09 15:30:00,97.4,97.49,97.378,97.44,359389448.0
2006-01-09 15:35:00,97.44,97.48,97.427,97.43,459617629.0
2006-01-09 15:40:00,97.423,97.423,97.315,97.315,252707926.0
2006-01-09 15:45:00,97.36,97.377,97.32,97.34,874518098.0
2006-01-09 15:50:00,97.34,97.384,97.327,97.372,393040539.0
2006-01-09 15:55:00,97.38,97.38,97.315,97.325,310725507.0
2006-01-09 16:00:00,97.32,97.32,97.128,97.162,265661507.0
2006-01-09 16:05:00,97.16,97.23,97.125,97.14,380821755.0
2006-01-09 16:10:00,97.138,97.16,97.088,97.135,437251697.0
2006-01-09 16:15:00,97.13,97.18,97.125,97.18,378244999.0
2006-01-09 16:20:00,97.175,97.185,97.13,97.185,276726584.0
2006-01-09 16:25:00,97.183,97.224,97.175,97.193,234078022.0
2006-01-09 16:30:00,97.2,97.2,97.139,97.17,334451700.0
2006-01-09 16:35:00,97.17,97.25,97.15,97.25,194459058.0
2006-01-09 16:40:00,97.245,97.279,97.195,97.235,308836323.0
2006-01-09 16:45:00,97.235,97.25,97.205,97.235,512914302.0
2006-01-09 16:50:00,97.23,97.259,97.188,97.215,489328626.0
2006-01-09 16:55:00,97.22,97.252,97.205,97.205,358260659.0
2006-01-09 17:00:00,97.145,97.302,97.145,97.262,370122532.0
2006-01-09 17:05:00,97.265,97.301,97.255,97.28,445355118.0
2006-01-09 17:10:00,97.275,97.317,97.205,97.26,515830712.0
2006-01-09 17:15:00,97.26,97.395,97.26,97.373,191641760.0
2006-01-09 17:20:00,97.375,97.48,97.358,97.452,544948720.0
2006-01-09 17:25:00,97.447,97.51,97.425,97.46,201132530.0
2006-01-09 17:30:00,97.46,97.565,97.44,97.533,316480766.0
2006-01-09 17:35:00,97.527,97.596,97.519,97.52,410839118.0
2006-01-09 17:40:00,97.513,97.522,97.44,97.462,329670840.0
2006-01-09 17:45:00,97.46,97.55,97.455,97.55,351199905.0
2006-01-09 17:50:00,97.543,97.595,97.495,97.595,417380161.0
2006-01-09 17:55:00,97.6,97.78,97.575,97.622,854381466.0
2006-01-09 18:00:00,97.62,97.675,97.58,97.625,255538688.0
2006-01-09 18:05:00,97.63,97.659,97.607,97.643,177489518.0
2006-01-09 18:10:00,97.64,97.697,97.61,97.61,193200019.0
2006-01-09 18:15:00,97.655,97.745,97.61,97.745,312693308.0
2006-01-09 18:20:00,97.743,97.79,97.723,97.775,395172905.0
2006-01-09 18:25:00,97.77,97.815,97.755,97.79,431634837.0
2006-01-09 18:30:00,97.785,97.858,97.778,97.8,327929394.0
2006-01-09 18:35:00,97.8,97.845,97.756,97.835,594648801.0
2006-01-09 18:40:00,97.83,97.95,97.83,97.915,261858383.0
2006-01-09 18:45:00,97.925,98.03,97.89,97.99,288569248.0
2006-01-09 18:50:00,97.983,98.15,97.983,98.085,397675198.0
2006-01-09 18:55:00,98.083,98.085,97.995,98.055,537554235.0
2006-01-09 19:00:00,98.055,98.077,98.017,98.018,960852206.0
2006-01-09 19:05:00,98.035,98.05,97.983,98.02,262471123.0
2006-01-09 19:10:00,98.02,98.066,98.02,98.045,366380459.0
2006-01-09 19:15:00,98.045,98.057,98.01,98.02,430031520.0
2006-01-09 19:20:00,98.02,98.02,97.925,97.93,160957176.0
2006-01-09 19:25:00,97.93,97.965,97.907,97.96,1528197404.0
2006-01-09 19:30:00,97.955,98.005,97.94,97.96,457808203.0
2006-01-09 19:35:00,97.953,97.953,97.85,97.877,595107403.0
2006-01-09 19:40:00,97.88,97.88,97.774,97.853,759229912.0
2006-01-09 19:45:00,97.855,97.89,97.821,97.868,408142239.0
2006-01-09 19:50:00,97.87,97.875,97.79,97.86,681132121.0
2006-01-09 19:55:00,97.863,97.893,97.853,97.885,530926754.0
2006-01-09 20:00:00,97.895,97.962,97.868,97.95,435012463.0
2006-01-09 20:05:00,97.95,97.95,97.895,97.927,471658102.0
2006-01-09 20:10:00,97.94,97.948,97.923,97.923,424250037.0
2006-01-09 20:15:00,97.93,97.93,97.883,97.895,616579035.0
2006-01-09 20:20:00,97.893,97.893,97.843,97.845,170544620.0
2006-01-09 20:25:00,97.86,97.885,97.805,97.842,166220041.0
2006-01-09 20:30:00,97.85,97.85,97.803,97.81,391324452.0
2006-01-09 20:35:00,97.81,97.84,97.765,97.8,513960992.0
2006-01-09 20:40:00,97.815,97.865,97.815,97.865,554231907.0
2006-01-09 20:45:00,97.855,97.875,97.835,97.835,544030712.0
2006-01-09 20:50:00,97.845,97.89,97.832,97.865,458470409.0
2006-01-09 20:55:00,97.86,97.875,97.855,97.855,431625690.0
2006-01-09 21:00:00,97.87,97.905,97.797,97.88,247272804.0
2006-01-09 21:05:00,97.873,97.895,97.825,97.89,321764525.0
2006-01-09 21:10:00,97.885,97.887,97.855,97.887,183548793.0
2006-01-09 21:15:00,97.89,97.9,97.835,97.9,462229113.0
2006-01-09 21:20:00,97.905,97.905,97.865,97.88,760567195.0
2006-01-09 21:25:00,97.88,97.91,97.88,97.883,789006584.0
2006-01-09 21:30:00,97.88,97.916,97.88,97.905,1300185201.0
2006-01-09 21:35:00,97.895,97.945,97.887,97.945,293222406.0
2006-01-09 21:40:00,97.95,97.961,97.897,97.91,204034820.0
2006-01-09 21:45:00,97.91,97.975,97.885,97.95,390133631.0
2006-01-09 21:50:00,97.96,98.01,97.935,98.007,428644042.0
2006-01-09 21:55:00,98.01,98.023,97.927,98.0,285114222.0
2006-01-09 22:00:00,97.993,98.004,97.93,97.943,321761474.0
2006-01-09 22:05:00,97.955,97.959,97.917,97.95,516623067.0
2006-01-09 22:10:00,97.96,97.96,97.87,97.895,385898594.0
2006-01-09 22:15:00,97.895,97.935,97.87,97.93,421828973.0
2006-01-09 22:20:00,97.922,97.927,97.885,97.9,371116336.0
2006-01-09 22:25:00,97.9,97.905,97.82,97.875,734672862.0
2006-01-09 22:30:00,97.88,97.88,97.84,97.84,512423884.0
2006-01-09 22:35:00,97.86,97.87,97.84,97.87,326237098.0
2006-01-09 22:40:00,97.86,97.92,97.86,97.92,468789277.0
2006-01-09 22:45:00,97.91,97.932,97.855,97.923,239522328.0
2006-01-09 22:50:00,97.93,97.935,97.915,97.93,454487940.0
2006-01-09 22:55:00,97.93,97.93,97.83,97.84,485078737.0
2006-01-09 23:00:00,97.835,97.86,97.817,97.83,499167041.0
2006-01-09 23:05:00,97.825,97.825,97.755,97.82,288490509.0
2006-01-09 23:10:00,97.815,97.821,97.797,97.817,953378943.0
2006-01-09 23:15:00,97.825,97.83,97.785,97.8,147872341.0
2006-01-09 23:20:00,97.8,97.835,97.787,97.81,551164316.0
2006-01-09 23:25:00,97.797,97.845,97.797,97.845,267174455.0
2006-01-09 23:30:00,97.833,97.895,97.81,97.895,407107779.0
2006-01-09 23:35:00,97.845,97.885,97.825,97.885,283752978.0
2006-01-09 23:40:00,97.882,97.925,97.882,97.885,155670404.0
2006-01-09 23:45:00,97.885,97.915,97.842,97.9,471869670.0
2006-01-09 23:50:00,97.91,97.99,97.898,97.96,536175797.0
2006-01-09 23:55:00,97.947,97.975,97.938,97.965,202820688.0
2006-01-10 00:00:00,97.97,97.97,97.955,97.97,41971515.0
2006-01-10 00:30:00,97.975,98.005,97.945,97.995,530141023.0
2006-01-10 00:35:00,97.987,98.005,97.987,98.005,261518977.0
2006-01-10 00:40:00,97.995,98.0,97.987,97.987,321200881.0
2006-01-10 00:45:00,97.995,98.005,97.945,98.0,374933390.0
2006-01-10 00:50:00,97.995,98.005,97.985,98.0,380201263.0
2006-01-10 00:55:00,97.995,98.005,97.97,98.0,428123952.0
2006-01-10 01:00:00,97.995,98.005,97.955,98.0,286647755.0
2006-01-10 01:05:00,97.995,98.0,97.96,97.96,116626750.0
2006-01-10 01:10:00,97.965,97.985,97.96,97.975,335977020.0
2006-01-10 01:15:00,97.98,98.005,97.945,97.995,451569891.0
2006-01-10 01:20:00,97.995,98.055,97.968,98.055,281783164.0
2006-01-10 01:25:00,98.035,98.05,98.015,98.032,338874178.0
2006-01-10 01:30:00,98.032,98.067,98.003,98.04,620252325.0
2006-01-10 01:35:00,98.037,98.075,98.025,98.07,314727676.0
2006-01-10 01:40:00,98.065,98.087,98.053,98.075,531601527.0
2006-01-10 01:45:00,98.08,98.08,98.033,98.07,273993049.0
2006-01-10 01:50:00,98.06,98.061,97.982,98.055,259189029.0
2006-01-10 01:55:00,98.05,98.057,98.005,98.045,483579808.0
2006-01-10 02:00:00,98.045,98.105,98.04,98.1,482789307.0
2006-01-10 02:05:00,98.105,98.175,98.105,98.15,271242796.0
2006-01-10 02:10:00,98.16,98.212,98.155,98.2,270597278.0
2006-01-10 02:15:00,98.195,98.22,98.125,98.135,526515379.0
2006-01-10 02:20:00,98.14,98.172,98.12,98.147,312042873.0
2006-01-10 02:25:00,98.15,98.195,98.149,98.172,632510828.0
2006-01-10 02:30:00,98.172,98.201,98.154,98.155,331672505.0
2006-01-10 02:35:00,98.175,98.22,98.105,98.17,293434300.0
2006-01-10 02:40:00,98.175,98.192,98.075,98.12,450701959.0
2006-01-10 02:45:00,98.115,98.14,98.112,98.115,333156999.0
2006-01-10 02:50:00,98.11,98.14,98.073,98.125,127239297.0
2006-01-10 02:55:00,98.13,98.139,98.091,98.105,292116627.0
2006-01-10 03:00:00,98.11,98.11,98.035,98.095,396443114.0
2006-01-10 03:05:00,98.1,98.107,98.024,98.025,391937562.0
2006-01-10 03:10:00,98.03,98.04,97.975,98.025,373598408.0
2006-01-10 03:15:00,98.017,98.025,97.995,98.015,321086706.0
2006-01-10 03:20:00,98.025,98.035,98.005,98.017,262246195.0
2006-01-10 03:25:00,98.025,98.05,97.975,98.035,521060300.0
2006-01-10 03:30:00,98.025,98.056,98.011,98.05,78191063.0
2006-01-10 03:35:00,98.042,98.056,98.032,98.043,49557491.0
2006-01-10 03:40:00,98.043,98.1,98.043,98.1,158171775.0
2006-01-10 03:45:00,98.1,98.1,98.022,98.045,30056275.0
2006-01-10 03:50:00,98.045,98.045,98.014,98.033,235312475.0
2006-01-10 03:55:00,98.03,98.03,97.973,97.98,220744180.0
2006-01-10 04:00:00,97.975,97.995,97.897,97.917,213882565.0
2006-01-10 04:05:00,97.93,97.955,97.92,97.95,532970900.0
2006-01-10 04:10:00,97.94,97.99,97.918,97.975,469305335.0
2006-01-10 04:15:00,97.975,98.01,97.962,97.962,158609945.0
2006-01-10 04:20:00,97.965,98.012,97.955,97.965,288521243.0
2006-01-10 04:25:00,98.015,98.125,97.997,98.093,397569762.0
2006-01-10 04:30:00,98.105,98.23,98.105,98.147,269994817.0
2006-01-10 04:35:00,98.16,98.179,98.137,98.15,568261088.0
2006-01-10 04:40:00,98.15,98.183,98.135,98.145,145239877.0
2006-01-10 04:45:00,98.137,98.19,98.133,98.135,945029893.0
2006-01-10 04:50:00,98.14,98.176,98.115,98.175,284661795.0
2006-01-10 04:55:00,98.18,98.21,98.135,98.135,501256369.0
2006-01-10 05:00:00,98.14,98.19,98.125,98.19,458264286.0
2006-01-10 05:05:00,98.19,98.204,98.14,98.14,451566892.0
2006-01-10 05:10:00,98.133,98.147,98.037,98.08,244705154.0
2006-01-10 05:15:00,98.09,98.093,98.055,98.07,492957714.0
2006-01-10 05:20:00,98.08,98.085,98.05,98.07,323899697.0
2006-01-10 05:25:00,98.05,98.1,98.05,98.08,486851505.0
2006-01-10 05:30:00,98.075,98.125,98.04,98.11,756231741.0
2006-01-10 05:35:00,98.11,98.141,98.097,98.112,358211682.0
2006-01-10 05:40:00,98.12,98.12,98.076,98.095,422391399.0
2006-01-10 05:45:00,98.095,98.17,98.095,98.14,375698217.0
2006-01-10 05:50:00,98.13,98.145,98.103,98.125,517531877.0
2006-01-10 05:55:00,98.113,98.12,98.088,98.103,321275830.0
2006-01-10 06:00:00,98.11,98.115,98.095,98.11,283728933.0
2006-01-10 06:05:00,98.107,98.115,98.06,98.11,423243310.0
2006-01-10 06:10:00,98.1,98.2,98.075,98.2,377494817.0
2006-01-10 06:15:00,98.2,98.2,98.16,98.17,206691376.0
2006-01-10 06:20:00,98.165,98.165,98.129,98.135,291061739.0
2006-01-10 06:25:00,98.145,98.2,98.13,98.18,1257619024.0
2006-01-10 06:30:00,98.183,98.217,98.162,98.18,796461497.0
2006-01-10 06:35:00,98.18,98.209,98.175,98.175,799955479.0
2006-01-10 06:40:00,98.17,98.181,98.125,98.18,468566920.0
2006-01-10 06:45:00,98.177,98.206,98.177,98.185,183589333.0
2006-01-10 06:50:00,98.19,98.195,98.081,98.113,328341464.0
2006-01-10 06:55:00,98.12,98.165,98.098,98.16,254889090.0
2006-01-10 07:00:00,98.145,98.175,98.14,98.16,442279994.0
2006-01-10 07:05:00,98.165,98.165,98.085,98.085,441204297.0
2006-01-10 07:10:00,98.075,98.112,98.075,98.085,532812706.0
2006-01-10 07:15:00,98.095,98.16,98.092,98.135,566501731.0
2006-01-10 07:20:00,98.12,98.135,98.085,98.13,516364851.0
2006-01-10 07:25:00,98.13,98.15,98.115,98.15,410291163.0
2006-01-10 07:30:00,98.142,98.195,98.135,98.18,170295960.0
2006-01-10 07:35:00,98.165,98.185,98.152,98.153,177617791.0
2006-01-10 07:40:00,98.155,98.165,98.133,98.16,584913541.0
2006-01-10 07:45:00,98.153,98.156,98.127,98.14,413285388.0
2006-01-10 07:50:00,98.127,98.145,98.095,98.14,489340622.0
2006-01-10 07:55:00,98.14,98.147,98.08,98.135,425956774.0
2006-01-10 08:00:00,98.125,98.145,98.093,98.093,549018134.0
2006-01-10 08:05:00,98.09,98.13,98.085,98.13,674725968.0
2006-01-10 08:10:00,98.128,98.135,98.055,98.055,407744609.0
2006-01-10 08:15:00,98.053,98.083,97.987,98.06,740725515.0
2006-01-10 08:20:00,98.057,98.093,98.048,98.093,602363731.0
2006-01-10 08:25:00,98.1,98.1,98.02,98.025,455784030.0
2006-01-10 08:30:00,98.03,98.05,98.019,98.03,1471616061.0
2006-01-10 08:35:00,98.03,98.042,98.008,98.02,159794848.0
2006-01-10 08:40:00,98.02,98.055,98.02,98.025,444060295.0
2006-01-10 08:45:00,98.025,98.033,97.985,98.01,364736947.0
2006-01-10 08:50:00,98.01,98.085,97.985,98.025,267654397.0
2006-01-10 08:55:00,98.008,98.09,98.008,98.065,1027099202.0
2006-01-10 09:00:00,98.065,98.092,97.947,98.003,515952808.0
2006-01-10 09:05:00,98.005,98.01,97.975,97.993,396239652.0
2006-01-10 09:10:00,98.0,98.032,97.995,98.005,292079665.0
2006-01-10 09:15:00,97.995,98.003,97.935,97.98,248242729.0
2006-01-10 09:20:00,97.985,98.015,97.908,97.93,606932931.0
2006-01-10 09:25:00,97.93,98.02,97.916,97.965,343183098.0
2006-01-10 09:30:00,97.97,97.992,97.96,97.96,430374009.0
2006-01-10 09:35:00,97.965,97.99,97.937,97.963,379399723.0
2006-01-10 09:40:00,97.965,97.97,97.89,97.925,319287938.0
2006-01-10 09:45:00,97.88,97.948,97.865,97.91,194644834.0
2006-01-10 09:50:00,97.913,97.993,97.897,97.96,177078781.0
2006-01-10 09:55:00,97.955,97.993,97.953,97.96,257977134.0
2006-01-10 10:00:00,97.962,97.99,97.9,97.92,857534298.0
2006-01-10 10:05:00,97.915,97.915,97.813,97.813,416709236.0
2006-01-10 10:10:00,97.82,97.875,97.78,97.8,356988956.0
2006-01-10 10:15:00,97.802,97.83,97.737,97.763,312907175.0
2006-01-10 10:20:00,97.77,97.822,97.715,97.807,399162062.0
2006-01-10 10:25:00,97.813,97.835,97.68,97.68,320834289.0
2006-01-10 10:30:00,97.68,97.73,97.645,97.727,202998474.0
2006-01-10 10:35:00,97.732,97.734,97.63,97.695,513073836.0
2006-01-10 10:40:00,97.693,97.733,97.655,97.67,186269166.0
2006-01-10 10:45:00,97.67,97.67,97.571,97.615,500761873.0
2006-01-10 10:50:00,97.62,97.64,97.59,97.635,454979305.0
2006-01-10 10:55:00,97.632,97.66,97.595,97.595,362885243.0
2006-01-10 11:00:00,97.655,97.68,97.635,97.65,359928380.0
2006-01-10 11:05:00,97.645,97.698,97.629,97.67,484290275.0
2006-01-10 11:10:00,97.675,97.676,97.62,97.655,528191874.0
2006-01-10 11:15:00,97.655,97.716,97.626,97.695,329089034.0
2006-01-10 11:20:00,97.7,97.71,97.655,97.71,185808511.0
2006-01-10 11:25:00,97.71,97.71,97.645,97.69,330793119.0
2006-01-10 11:30:00,97.683,97.705,97.68,97.693,224979377.0
2006-01-10 11:35:00,97.695,97.72,97.687,97.715,264980226.0
2006-01-10 11:40:00,97.72,97.749,97.708,97.74,375419241.0
2006-01-10 11:45:00,97.745,97.745,97.657,97.658,433678357.0
2006-01-10 11:50:00,97.66,97.755,97.66,97.74,365883746.0
2006-01-10 11:55:00,97.742,97.83,97.7,97.83,252389429.0
2006-01-10 12:00:00,97.835,97.89,97.795,97.87,322974651.0
2006-01-10 12:05:00,97.862,97.885,97.803,97.85,399107255.0
2006-01-10 12:10:00,97.84,97.865,97.788,97.82,840804607.0
2006-01-10 12:15:00,97.775,97.834,97.745,97.803,240110152.0
2006-01-10 12:20:00,97.81,97.83,97.787,97.8,454372010.0
2006-01-10 12:25:00,97.8,97.802,97.655,97.76,337204455.0
2006-01-10 12:30:00,97.738,97.775,97.64,97.66,281411547.0
2006-01-10 12:35:00,97.665,97.7,97.565,97.66,556986885.0
2006-01-10 12:40:00,97.665,97.67,97.575,97.635,405489016.0
2006-01-10 12:45:00,97.62,97.661,97.595,97.61,163242004.0
2006-01-10 12:50:00,97.62,97.64,97.547,97.605,538300612.0
2006-01-10 12:55:00,97.605,97.615,97.562,97.568,729045423.0
2006-01-10 13:00:00,97.565,97.623,97.53,97.605,507911444.0
2006-01-10 13:05:00,97.615,97.685,97.598,97.653,156881836.0
2006-01-10 13:10:00,97.655,97.695,97.65,97.67,337649982.0
2006-01-10 13:15:00,97.66,97.755,97.65,97.7,233495010.0
2006-01-10 13:20:00,97.692,97.757,97.692,97.75,237311662.0
2006-01-10 13:25:00,97.755,97.77,97.737,97.757,257780402.0
2006-01-10 13:30:00,97.765,97.766,97.72,97.72,408191657.0
2006-01-10 13:35:00,97.715,97.725,97.627,97.67,457374571.0
2006-01-10 13:40:00,97.663,97.72,97.655,97.687,138961418.0
2006-01-10 13:45:00,97.685,97.71,97.65,97.66,400372263.0
2006-01-10 13:50:00,97.665,97.71,97.645,97.645,844785487.0
2006-01-10 13:55:00,97.64,97.702,97.603,97.693,238847731.0
2006-01-10 14:00:00,97.7,97.715,97.605,97.625,465267365.0
2006-01-10 14:05:00,97.63,97.664,97.61,97.638,199936733.0
2006-01-10 14:10:00,97.645,97.736,97.631,97.72,602994535.0
2006-01-10 14:15:00,97.715,97.795,97.695,97.755,572553901.0
2006-01-10 14:20:00,97.75,97.8,97.745,97.785,718196066.0
2006-01-10 14:25:00,97.79,97.922,97.79,97.875,549225286.0
2006-01-10 14:30:00,97.873,97.899,97.85,97.86,558904134.0
2006-01-10 14:35:00,97.873,98.045,97.87,98.0,459244384.0
2006-01-10 14:40:00,97.997,98.0,97.95,97.955,420349530.0
2006-01-10 14:45:00,97.96,97.964,97.907,97.93,597842184.0
2006-01-10 14:50:00,97.935,97.955,97.9,97.935,650776800.0
2006-01-10 14:55:00,97.935,97.935,97.857,97.908,193311600.0
2006-01-10 15:00:00,97.91,98.025,97.875,97.97,791253585.0
2006-01-10 15:05:00,97.955,97.965,97.895,97.93,224037876.0
2006-01-10 15:10:00,97.925,98.02,97.915,97.97,170335412.0
2006-01-10 15:15:00,97.975,98.035,97.94,97.94,754464031.0
2006-01-10 15:20:00,97.932,97.935,97.887,97.91,198852868.0
2006-01-10 15:25:00,97.903,97.972,97.885,97.965,581601977.0
2006-01-10 15:30:00,97.98,98.029,97.95,98.025,213655718.0
2006-01-10 15:35:00,98.025,98.05,97.935,98.005,282105661.0
2006-01-10 15:40:00,98.02,98.064,97.97,98.045,196726125.0
2006-01-10 15:45:00,98.05,98.053,97.992,98.025,470506692.0
2006-01-10 15:50:00,98.03,98.035,97.96,98.007,203939175.0
2006-01-10 15:55:00,98.002,98.05,97.954,97.963,333805248.0
2006-01-10 16:00:00,97.963,98.02,97.93,98.0,560914777.0
2006-01-10 16:05:00,98.0,98.065,97.963,98.053,452014618.0
2006-01-10 16:10:00,98.053,98.08,98.013,98.057,362214065.0
2006-01-10 16:15:00,98.058,98.07,98.02,98.025,444266279.0
2006-01-10 16:20:00,98.04,98.043,97.992,98.012,300947399.0
2006-01-10 16:25:00,97.965,98.1,97.965,98.04,358629749.0
2006-01-10 16:30:00,98.03,98.1,98.005,98.018,627812145.0
2006-01-10 16:35:00,98.03,98.045,98.0,98.037,269032333.0
2006-01-10 16:40:00,98.04,98.047,98.0,98.035,594387059.0
2006-01-10 16:45:00,98.045,98.135,98.005,98.11,254586989.0
2006-01-10 16:50:00,98.11,98.195,98.11,98.12,636271215.0
2006-01-10 16:55:00,98.14,98.15,98.088,98.125,917978293.0
2006-01-10 17:00:00,98.125,98.125,98.028,98.093,378385993.0
2006-01-10 17:05:00,98.09,98.112,98.035,98.06,387961929.0
2006-01-10 17:10:00,98.055,98.115,98.0,98.015,342654549.0
2006-01-10 17:15:00,98.005,98.065,97.985,98.025,470539832.0
2006-01-10 17:20:00,98.04,98.06,97.995,98.04,425638340.0
2006-01-10 17:25:00,98.03,98.058,97.976,98.025,573119033.0
2006-01-10 17:30:00,98.035,98.095,98.017,98.065,112795715.0
2006-01-10 17:35:00,98.065,98.11,98.05,98.105,670612329.0
2006-01-10 17:40:00,98.1,98.1,98.06,98.067,478500101.0
2006-01-10 17:45:00,98.06,98.077,98.02,98.02,166482279.0
2006-01-10 17:50:00,98.02,98.055,98.0,98.055,832395819.0
2006-01-10 17:55:00,98.055,98.27,98.034,98.255,453813299.0
2006-01-10 18:00:00,98.255,98.27,98.215,98.27,214163423.0
2006-01-10 18:05:00,98.285,98.325,98.235,98.235,165370974.0
2006-01-10 18:10:00,98.235,98.27,98.203,98.223,342585055.0
2006-01-10 18:15:00,98.225,98.29,98.225,98.255,168300346.0
2006-01-10 18:20:00,98.26,98.325,98.26,98.31,430079703.0
2006-01-10 18:25:00,98.315,98.375,98.302,98.375,279011317.0
2006-01-10 18:30:00,98.365,98.37,98.337,98.355,418179929.0
2006-01-10 18:35:00,98.35,98.47,98.35,98.36,432102622.0
2006-01-10 18:40:00,98.36,98.389,98.267,98.34,397799550.0
2006-01-10 18:45:00,98.338,98.413,98.338,98.4,306884300.0
2006-01-10 18:50:00,98.392,98.49,98.385,98.44,402783207.0
2006-01-10 18:55:00,98.45,98.575,98.412,98.55,274333396.0
2006-01-10 19:00:00,98.54,98.554,98.505,98.505,271614277.0
2006-01-10 19:05:00,98.498,98.557,98.465,98.485,311585260.0
2006-01-10 19:10:00,98.527,98.527,98.43,98.43,605014279.0
2006-01-10 19:15:00,98.427,98.44,98.38,98.4,580611895.0
2006-01-10 19:20:00,98.405,98.435,98.383,98.41,477992547.0
2006-01-10 19:25:00,98.415,98.455,98.392,98.425,252187644.0
2006-01-10 19:30:00,98.41,98.438,98.389,98.433,448453416.0
2006-01-10 19:35:00,98.435,98.482,98.417,98.482,626212511.0
2006-01-10 19:40:00,98.49,98.49,98.428,98.443,433702740.0
2006-01-10 19:45:00,98.445,98.49,98.443,98.49,130097837.0
2006-01-10 19:50:00,98.48,98.5,98.455,98.465,253150442.0
2006-01-10 19:55:00,98.465,98.467,98.4,98.44,331703713.0
2006-01-10 20:00:00,98.435,98.451,98.415,98.423,307585241.0
2006-01-10 20:05:00,98.42,98.44,98.395,98.405,552251934.0
2006-01-10 20:10:00,98.405,98.415,98.363,98.39,244316243.0
2006-01-10 20:15:00,98.39,98.44,98.39,98.435,667364234.0
2006-01-10 20:20:00,98.425,98.44,98.415,98.44,261008516.0
2006-01-10 20:25:00,98.435,98.465,98.433,98.438,735267943.0
2006-01-10 20:30:00,98.45,98.455,98.427,98.443,374117565.0
2006-01-10 20:35:00,98.455,98.455,98.325,98.39,745171565.0
2006-01-10 20:40:00,98.39,98.413,98.385,98.41,405342580.0
2006-01-10 20:45:00,98.405,98.44,98.375,98.407,263012036.0
2006-01-10 20:50:00,98.42,98.448,98.375,98.448,500446021.0
2006-01-10 20:55:00,98.45,98.465,98.437,98.44,364612944.0
2006-01-10 21:00:00,98.45,98.455,98.385,98.4,491218029.0
2006-01-10 21:05:00,98.4,98.48,98.398,98.46,177906236.0
2006-01-10 21:10:00,98.455,98.465,98.355,98.395,361855372.0
2006-01-10 21:15:00,98.395,98.395,98.29,98.31,503669656.0
2006-01-10 21:20:00,98.302,98.34,98.275,98.315,597146318.0
2006-01-10 21:25:00,98.32,98.333,98.306,98.315,192267931.0
2006-01-10 21:30:00,98.31,98.325,98.284,98.32,456277976.0
2006-01-10 21:35:00,98.32,98.34,98.295,98.335,301819635.0
2006-01-10 21:40:00,98.32,98.378,98.32,98.35,304648469.0
2006-01-10 21:45:00,98.35,98.35,98.29,98.3,385150037.0
2006-01-10 21:50:00,98.29,98.375,98.285,98.375,298887035.0
2006-01-10 21:55:00,98.36,98.37,98.32,98.353,457649507.0
2006-01-10 22:00:00,98.36,98.37,98.322,98.33,237054928.0
2006-01-10 22:05:00,98.335,98.345,98.248,98.295,357520566.0
2006-01-10 22:10:00,98.295,98.302,98.23,98.275,320174438.0
2006-01-10 22:15:00,98.25,98.285,98.25,98.25,486210330.0
2006-01-10 22:20:00,98.25,98.255,98.22,98.22,189334281.0
2006-01-10 22:25:00,98.175,98.23,98.163,98.163,270943673.0
2006-01-10 22:30:00,98.16,98.171,98.12,98.16,279515344.0
2006-01-10 22:35:00,98.165,98.17,98.117,98.117,357000197.0
2006-01-10 22:40:00,98.12,98.14,98.075,98.09,405226380.0
2006-01-10 22:45:00,98.09,98.13,98.09,98.105,518431580.0
2006-01-10 22:50:00,98.095,98.126,98.09,98.12,132622018.0
2006-01-10 22:55:00,98.12,98.154,98.105,98.125,409064203.0
2006-01-10 23:00:00,98.125,98.156,98.119,98.135,568144368.0
2006-01-10 23:05:00,98.133,98.133,98.075,98.085,569071173.0
2006-01-10 23:10:00,98.08,98.1,98.025,98.05,177276200.0
2006-01-10 23:15:00,98.05,98.085,97.979,98.085,270891942.0
2006-01-10 23:20:00,98.07,98.08,98.035,98.04,486007681.0
2006-01-10 23:25:00,98.05,98.064,98.024,98.025,656332811.0
2006-01-10 23:30:00,98.025,98.04,97.977,97.99,300558551.0
2006-01-10 23:35:00,97.985,98.027,97.985,98.005,462829454.0
2006-01-10 23:40:00,98.015,98.035,97.977,98.035,455605286.0
2006-01-10 23:45:00,98.035,98.035,97.987,98.025,227138621.0
2006-01-10 23:50:00,98.025,98.041,98.02,98.035,315882031.0
2006-01-10 23:55:00,98.035,98.055,97.97,97.995,561771308.0
2006-01-11 00:00:00,97.995,98.005,97.99,97.995,10846821.0
2006-01-11 00:30:00,97.992,98.166,97.992,98.155,335957861.0
2006-01-11 00:35:00,98.175,98.175,98.095,98.148,245638310.0
2006-01-11 00:40:00,98.145,98.18,98.095,98.18,393825642.0
2006-01-11 00:45:00,98.175,98.195,98.165,98.195,296732168.0
2006-01-11 00:50:00,98.19,98.245,98.173,98.245,136182684.0
2006-01-11 00:55:00,98.24,98.265,98.206,98.245,325090107.0
2006-01-11 01:00:00,98.25,98.25,98.22,98.245,377487860.0
2006-01-11 01:05:00,98.25,98.275,98.238,98.265,419069846.0
2006-01-11 01:10:00,98.27,98.445,98.258,98.415,350354494.0
2006-01-11 01:15:00,98.407,98.498,98.395,98.435,333877376.0
2006-01-11 01:20:00,98.445,98.445,98.365,98.377,269786039.0
2006-01-11 01:25:00,98.385,98.396,98.335,98.365,559027741.0
2006-01-11 01:30:00,98.36,98.36,98.285,98.34,228653873.0
2006-01-11 01:35:00,98.345,98.35,98.32,98.34,444548286.0
2006-01-11 01:40:00,98.35,98.375,98.325,98.355,213844903.0
2006-01-11 01:45:00,98.36,98.36,98.308,98.32,228923708.0
2006-01-11 01:50:00,98.33,98.345,98.287,98.345,445106026.0
2006-01-11 01:55:00,98.305,98.37,98.285,98.36,263551730.0
2006-01-11 02:00:00,98.36,98.395,98.305,98.335,258400878.0
2006-01-11 02:05:00,98.375,98.43,98.352,98.42,449191222.0
2006-01-11 02:10:00,98.41,98.46,98.41,98.46,231242431.0
2006-01-11 02:15:00,98.455,98.455,98.42,98.42,223739664.0
2006-01-11 02:20:00,98.41,98.465,98.41,98.465,449255719.0
2006-01-11 02:25:00,98.46,98.48,98.425,98.46,241261924.0
2006-01-11 02:30:00,98.465,98.465,98.345,98.375,551931710.0
2006-01-11 02:35:00,98.367,98.4,98.367,98.395,260757156.0
2006-01-11 02:40:00,98.385,98.4,98.375,98.387,320349980.0
2006-01-11 02:45:00,98.395,98.435,98.345,98.41,365406839.0
2006-01-11 02:50:00,98.405,98.41,98.378,98.41,416955190.0
2006-01-11 02:55:00,98.405,98.43,98.34,98.35,377129624.0
2006-01-11 03:00:00,98.345,98.44,98.319,98.43,323165089.0
2006-01-11 03:05:00,98.435,98.45,98.383,98.39,138275119.0
2006-01-11 03:10:00,98.395,98.453,98.38,98.405,295753735.0
2006-01-11 03:15:00,98.41,98.41,98.315,98.385,406791891.0
2006-01-11 03:20:00,98.388,98.39,98.274,98.325,260291022.0
2006-01-11 03:25:00,98.305,98.372,98.295,98.352,355824001.0
2006-01-11 03:30:00,98.353,98.365,98.35,98.35,174625619.0
2006-01-11 03:35:00,98.35,98.36,98.337,98.36,77410375.0
2006-01-11 03:40:00,98.35,98.388,98.34,98.375,354341542.0
2006-01-11 03:45:00,98.375,98.41,98.35,98.38,115203276.0
2006-01-11 03:50:00,98.375,98.38,98.322,98.36,194417572.0
2006-01-11 03:55:00,98.36,98.385,98.337,98.385,259262108.0
2006-01-11 04:00:00,98.385,98.41,98.36,98.375,523699599.0
2006-01-11 04:05:00,98.375,98.407,98.37,98.395,318815631.0
2006-01-11 04:10:00,98.395,98.415,98.37,98.395,243301653.0
2006-01-11 04:15:00,98.395,98.439,98.345,98.385,430965763.0
2006-01-11 04:20:00,98.375,98.4,98.365,98.365,492083585.0
2006-01-11 04:25:00,98.37,98.39,98.347,98.385,291153380.0
2006-01-11 04:30:00,98.385,98.443,98.377,98.4,654196936.0
2006-01-11 04:35:00,98.39,98.39,98.29,98.29,461441983.0
2006-01-11 04:40:00,98.305,98.355,98.285,98.33,260227903.0
2006-01-11 04:45:00,98.33,98.35,98.318,98.35,172176565.0
2006-01-11 04:50:00,98.355,98.355,98.324,98.333,551004472.0
2006-01-11 04:55:00,98.335,98.345,98.324,98.325,565365748.0
2006-01-11 05:00:00,98.325,98.33,98.29,98.31,417560337.0
2006-01-11 05:05:00,98.31,98.319,98.265,98.265,123259785.0
2006-01-11 05:10:00,98.275,98.294,98.268,98.28,536252555.0
2006-01-11 05:15:00,98.28,98.28,98.165,98.2,318797774.0
2006-01-11 05:20:00,98.197,98.209,98.14,98.195,358169232.0
2006-01-11 05:25:00,98.19,98.19,98.057,98.09,281050974.0
2006-01-11 05:30:00,98.093,98.093,97.965,97.975,270380476.0
2006-01-11 05:35:00,98.02,98.02,97.935,97.96,196102184.0
2006-01-11 05:40:00,97.96,98.05,97.96,97.98,478161490.0
2006-01-11 05:45:00,98.005,98.033,97.955,97.975,313956477.0
2006-01-11 05:50:00,97.975,98.045,97.933,98.045,369654698.0
2006-01-11 05:55:00,98.04,98.07,98.03,98.07,231596453.0
2006-01-11 06:00:00,98.063,98.087,98.024,98.06,456087381.0
2006-01-11 06:05:00,98.075,98.105,98.047,98.08,309472277.0
2006-01-11 06:10:00,98.09,98.093,98.06,98.07,402523001.0
2006-01-11 06:15:00,98.07,98.086,98.053,98.06,302814387.0
2006-01-11 06:20:00,98.07,98.13,98.07,98.13,301486126.0
2006-01-11 06:25:00,98.13,98.135,98.11,98.13,443399906.0
2006-01-11 06:30:00,98.135,98.178,98.118,98.15,191198304.0
2006-01-11 06:35:00,98.145,98.175,98.12,98.152,570868243.0
2006-01-11 06:40:00,98.16,98.19,98.14,98.145,520984949.0
2006-01-11 06:45:00,98.145,98.17,98.103,98.155,354091085.0
2006-01-11 06:50:00,98.16,98.16,98.12,98.13,169187059.0
2006-01-11 06:55:00,98.135,98.155,98.13,98.15,370974221.0
2006-01-11 07:00:00,98.14,98.175,98.137,98.16,360922636.0
2006-01-11 07:05:00,98.158,98.158,98.095,98.15,516053134.0
2006-01-11 07:10:00,98.137,98.157,98.129,98.155,264492177.0
2006-01-11 07:15:00,98.16,98.21,98.145,98.21,389588270.0
2006-01-11 07:20:00,98.21,98.31,98.21,98.305,720045339.0
2006-01-11 07:25:00,98.293,98.4,98.245,98.27,366741265.0
2006-01-11 07:30:00,98.258,98.32,98.258,98.295,695058413.0
2006-01-11 07:35:00,98.3,98.302,98.27,98.285,256500636.0
2006-01-11 07:40:00,98.295,98.31,98.233,98.3,646725377.0
2006-01-11 07:45:00,98.3,98.33,98.265,98.325,235198982.0
2006-01-11 07:50:00,98.325,98.335,98.3,98.3,550959577.0
2006-01-11 07:55:00,98.303,98.385,98.303,98.385,319528053.0
2006-01-11 08:00:00,98.39,98.45,98.37,98.445,325529361.0
2006-01-11 08:05:00,98.445,98.45,98.382,98.4,252036039.0
2006-01-11 08:10:00,98.41,98.415,98.354,98.375,126919107.0
2006-01-11 08:15:00,98.373,98.42,98.365,98.42,412015974.0
2006-01-11 08:20:00,98.412,98.437,98.383,98.425,615068738.0
2006-01-11 08:25:00,98.423,98.423,98.371,98.4,480895777.0
2006-01-11 08:30:00,98.415,98.415,98.38,98.385,245538720.0
2006-01-11 08:35:00,98.38,98.399,98.349,98.355,490314824.0
2006-01-11 08:40:00,98.35,98.359,98.312,98.347,593961247.0
2006-01-11 08:45:00,98.35,98.38,98.34,98.377,620416540.0
2006-01-11 08:50:00,98.335,98.38,98.315,98.338,307709842.0
2006-01-11 08:55:00,98.345,98.355,98.323,98.33,270988966.0
2006-01-11 09:00:00,98.34,98.345,98.28,98.32,284032729.0
2006-01-11 09:05:00,98.31,98.34,98.272,98.272,413003845.0
2006-01-11 09:10:00,98.28,98.29,98.2,98.228,327565392.0
2006-01-11 09:15:00,98.24,98.3,98.175,98.29,384516704.0
2006-01-11 09:20:00,98.29,98.31,98.28,98.29,443988699.0
2006-01-11 09:25:00,98.295,98.395,98.287,98.365,439714195.0
2006-01-11 09:30:00,98.375,98.375,98.322,98.365,300710267.0
2006-01-11 09:35:00,98.36,98.4,98.337,98.38,428395596.0
2006-01-11 09:40:00,98.375,98.417,98.367,98.385,172196713.0
2006-01-11 09:45:00,98.383,98.445,98.38,98.425,344473944.0
2006-01-11 09:50:00,98.425,98.43,98.355,98.415,160972491.0
2006-01-11 09:55:00,98.4,98.46,98.4,98.405,212330908.0
2006-01-11 10:00:00,98.405,98.435,98.354,98.385,470437181.0
2006-01-11 10:05:00,98.385,98.4,98.35,98.36,853935902.0
2006-01-11 10:10:00,98.36,98.37,98.33,98.33,166773059.0
2006-01-11 10:15:00,98.337,98.337,98.262,98.33,483195582.0
2006-01-11 10:20:00,98.335,98.35,98.28,98.335,696673123.0
2006-01-11 10:25:00,98.335,98.377,98.317,98.365,113853456.0
2006-01-11 10:30:00,98.365,98.435,98.36,98.4,583844988.0
2006-01-11 10:35:00,98.41,98.425,98.37,98.38,425172629.0
2006-01-11 10:40:00,98.365,98.425,98.325,98.345,483524428.0
2006-01-11 10:45:00,98.355,98.4,98.327,98.395,333452641.0
2006-01-11 10:50:00,98.4,98.43,98.343,98.4,397074664.0
2006-01-11 10:55:00,98.403,98.49,98.375,98.475,365384154.0
2006-01-11 11:00:00,98.475,98.495,98.41,98.42,921197938.0
2006-01-11 11:05:00,98.41,98.483,98.41,98.44,654856392.0
2006-01-11 11:10:00,98.44,98.455,98.4,98.425,267720777.0
2006-01-11 11:15:00,98.415,98.415,98.323,98.35,558312880.0
2006-01-11 11:20:00,98.347,98.385,98.341,98.36,265988097.0
2006-01-11 11:25:00,98.348,98.41,98.325,98.4,616665708.0
2006-01-11 11:30:00,98.41,98.463,98.305,98.305,377945776.0
2006-01-11 11:35:00,98.352,98.383,98.315,98.35,298764743.0
2006-01-11 11:40:00,98.335,98.357,98.335,98.338,461135466.0
2006-01-11 11:45:00,98.337,98.36,98.33,98.353,352026847.0
2006-01-11 11:50:00,98.353,98.38,98.333,98.38,430096173.0
2006-01-11 11:55:00,98.38,98.39,98.315,98.363,529173284.0
2006-01-11 12:00:00,98.363,98.38,98.335,98.362,326556092.0
2006-01-11 12:05:00,98.367,98.378,98.32,98.35,218118143.0
2006-01-11 12:10:00,98.345,98.37,98.298,98.37,473825047.0
2006-01-11 12:15:00,98.365,98.405,98.365,98.39,194296298.0
2006-01-11 12:20:00,98.385,98.397,98.315,98.365,294801053.0
2006-01-11 12:25:00,98.365,98.39,98.348,98.38,211321393.0
2006-01-11 12:30:00,98.365,98.39,98.247,98.253,598826473.0
2006-01-11 12:35:00,98.26,98.315,98.215,98.282,196057320.0
2006-01-11 12:40:00,98.29,98.29,98.205,98.215,725935512.0
2006-01-11 12:45:00,98.21,98.23,98.149,98.195,172649115.0
2006-01-11 12:50:00,98.2,98.236,98.175,98.215,223885314.0
2006-01-11 12:55:00,98.22,98.22,98.15,98.22,825389886.0
2006-01-11 13:00:00,98.218,98.28,98.215,98.215,195760535.0
2006-01-11 13:05:00,98.215,98.245,98.165,98.165,627100102.0
2006-01-11 13:10:00,98.16,98.186,98.086,98.1,570132532.0
2006-01-11 13:15:00,98.095,98.175,98.03,98.067,430649148.0
2006-01-11 13:20:00,98.07,98.13,98.05,98.073,475544368.0
2006-01-11 13:25:00,98.06,98.083,97.97,97.983,547761108.0
2006-01-11 13:30:00,97.985,98.06,97.972,98.06,532077083.0
2006-01-11 13:35:00,98.055,98.087,98.013,98.04,704412571.0
2006-01-11 13:40:00,98.045,98.11,97.993,98.095,603894971.0
2006-01-11 13:45:00,98.1,98.145,98.07,98.135,612037282.0
2006-01-11 13:50:00,98.128,98.15,98.06,98.06,197079617.0
2006-01-11 13:55:00,98.055,98.063,98.027,98.05,472279621.0
2006-01-11 14:00:00,98.063,98.1,98.015,98.1,239765593.0
2006-01-11 14:05:00,98.105,98.19,98.09,98.115,791435770.0
2006-01-11 14:10:00,98.11,98.14,98.06,98.095,411096289.0
2006-01-11 14:15:00,98.097,98.125,98.063,98.063,146888288.0
2006-01-11 14:20:00,98.07,98.128,98.01,98.095,500304521.0
2006-01-11 14:25:00,98.1,98.115,98.04,98.085,402088051.0
2006-01-11 14:30:00,98.077,98.152,98.053,98.115,258883705.0
2006-01-11 14:35:00,98.11,98.135,98.095,98.102,240762957.0
2006-01-11 14:40:00,98.11,98.156,98.11,98.12,231277307.0
2006-01-11 14:45:00,98.13,98.185,98.13,98.185,325010690.0
2006-01-11 14:50:00,98.183,98.19,98.153,98.155,159751415.0
2006-01-11 14:55:00,98.145,98.16,98.08,98.105,510939047.0
2006-01-11 15:00:00,98.108,98.175,98.105,98.165,710518892.0
2006-01-11 15:05:00,98.165,98.205,98.128,98.17,537204739.0
2006-01-11 15:10:00,98.16,98.23,98.125,98.23,161806001.0
2006-01-11 15:15:00,98.245,98.285,98.183,98.285,416989411.0
2006-01-11 15:20:00,98.28,98.32,98.26,98.295,577068927.0
2006-01-11 15:25:00,98.29,98.335,98.277,98.318,288564497.0
2006-01-11 15:30:00,98.33,98.343,98.295,98.3,339918722.0
2006-01-11 15:35:00,98.3,98.375,98.27,98.36,474607747.0
2006-01-11 15:40:00,98.353,98.385,98.303,98.335,253763547.0
2006-01-11 15:45:00,98.38,98.415,98.32,98.4,876773522.0
2006-01-11 15:50:00,98.41,98.49,98.41,98.452,408769489.0
2006-01-11 15:55:00,98.46,98.585,98.43,98.525,306546351.0
2006-01-11 16:00:00,98.52,98.535,98.428,98.462,242461220.0
2006-01-11 16:05:00,98.46,98.505,98.46,98.46,355668550.0
2006-01-11 16:10:00,98.458,98.62,98.45,98.535,417371392.0
2006-01-11 16:15:00,98.53,98.6,98.497,98.55,368002097.0
2006-01-11 16:20:00,98.545,98.55,98.447,98.465,271017390.0
2006-01-11 16:25:00,98.463,98.505,98.373,98.373,227168402.0
2006-01-11 16:30:00,98.38,98.45,98.363,98.45,329168473.0
2006-01-11 16:35:00,98.45,98.537,98.403,98.46,202077537.0
2006-01-11 16:40:00,98.455,98.46,98.35,98.405,324830360.0
2006-01-11 16:45:00,98.405,98.45,98.38,98.415,515423065.0
2006-01-11 16:50:00,98.41,98.425,98.342,98.365,495723333.0
2006-01-11 16:55:00,98.37,98.435,98.317,98.395,357104566.0
2006-01-11 17:00:00,98.335,98.42,98.333,98.392,373933255.0
2006-01-11 17:05:00,98.395,98.43,98.35,98.37,455776980.0
2006-01-11 17:10:00,98.365,98.385,98.305,98.38,466386947.0
2006-01-11 17:15:00,98.38,98.46,98.345,98.413,191520968.0
2006-01-11 17:20:00,98.415,98.515,98.403,98.492,506104220.0
2006-01-11 17:25:00,98.487,98.52,98.415,98.51,203837181.0
2006-01-11 17:30:00,98.51,98.515,98.395,98.413,317141732.0
2006-01-11 17:35:00,98.407,98.418,98.355,98.39,404587723.0
2006-01-11 17:40:00,98.383,98.425,98.364,98.372,326866341.0
2006-01-11 17:45:00,98.37,98.46,98.37,98.41,348158251.0
2006-01-11 17:50:00,98.403,98.433,98.245,98.375,429486010.0
2006-01-11 17:55:00,98.38,98.425,98.31,98.352,871568326.0
2006-01-11 18:00:00,98.35,98.383,98.327,98.375,267414022.0
2006-01-11 18:05:00,98.38,98.433,98.355,98.433,185102858.0
2006-01-11 18:10:00,98.43,98.5,98.41,98.45,194372214.0
2006-01-11 18:15:00,98.495,98.503,98.402,98.425,321886162.0
2006-01-11 18:20:00,98.423,98.46,98.402,98.415,380700470.0
2006-01-11 18:25:00,98.41,98.435,98.335,98.39,433924105.0
2006-01-11 18:30:00,98.385,98.45,98.382,98.4,333195182.0
2006-01-11 18:35:00,98.4,98.4,98.29,98.355,615618604.0
2006-01-11 18:40:00,98.34,98.375,98.276,98.355,250882568.0
2006-01-11 18:45:00,98.355,98.405,98.305,98.34,283659281.0
2006-01-11 18:50:00,98.343,98.475,98.325,98.405,382580186.0
2006-01-11 18:55:00,98.403,98.455,98.315,98.375,535510107.0
2006-01-11 19:00:00,98.375,98.455,98.37,98.408,1098561554.0
2006-01-11 19:05:00,98.425,98.43,98.332,98.4,259351227.0
2006-01-11 19:10:00,98.4,98.475,98.4,98.435,359793582.0
2006-01-11 19:15:00,98.435,98.441,98.393,98.42,437950142.0
2006-01-11 19:20:00,98.42,98.448,98.392,98.44,170889969.0
2006-01-11 19:25:00,98.44,98.455,98.375,98.41,1521719922.0
2006-01-11 19:30:00,98.405,98.41,98.317,98.36,439497383.0
2006-01-11 19:35:00,98.353,98.353,98.28,98.307,576882321.0
2006-01-11 19:40:00,98.31,98.363,98.273,98.363,749314650.0
2006-01-11 19:45:00,98.365,98.38,98.317,98.368,403200751.0
2006-01-11 19:50:00,98.37,98.46,98.37,98.4,721149080.0
2006-01-11 19:55:00,98.403,98.418,98.372,98.395,591257510.0
2006-01-11 20:00:00,98.405,98.423,98.32,98.38,430438007.0
2006-01-11 20:05:00,98.38,98.427,98.345,98.427,494263313.0
2006-01-11 20:10:00,98.44,98.471,98.413,98.453,402124955.0
2006-01-11 20:15:00,98.46,98.46,98.425,98.435,577962910.0
2006-01-11 20:20:00,98.433,98.505,98.432,98.475,176869696.0
2006-01-11 20:25:00,98.49,98.55,98.455,98.532,167340388.0
2006-01-11 20:30:00,98.54,98.564,98.51,98.51,390767739.0
2006-01-11 20:35:00,98.51,98.53,98.475,98.51,515375104.0
2006-01-11 20:40:00,98.525,98.525,98.48,98.505,555409354.0
2006-01-11 20:45:00,98.495,98.54,98.495,98.525,536244209.0
2006-01-11 20:50:00,98.535,98.54,98.485,98.515,452382814.0
2006-01-11 20:55:00,98.51,98.525,98.485,98.485,439612177.0
2006-01-11 21:00:00,98.5,98.548,98.455,98.5,241648268.0
2006-01-11 21:05:00,98.493,98.525,98.453,98.51,335487510.0
2006-01-11 21:10:00,98.505,98.52,98.45,98.467,186620206.0
2006-01-11 21:15:00,98.47,98.489,98.431,98.46,454945028.0
2006-01-11 21:20:00,98.475,98.617,98.475,98.58,796830743.0
2006-01-11 21:25:00,98.58,98.58,98.493,98.493,736666661.0
2006-01-11 21:30:00,98.49,98.565,98.49,98.545,1182414177.0
2006-01-11 21:35:00,98.535,98.555,98.485,98.505,285855840.0
2006-01-11 21:40:00,98.51,98.53,98.475,98.53,207713321.0
2006-01-11 21:45:00,98.53,98.54,98.475,98.48,379660270.0
2006-01-11 21:50:00,98.49,98.498,98.437,98.497,398131478.0
2006-01-11 21:55:00,98.5,98.502,98.47,98.47,286427200.0
2006-01-11 22:00:00,98.463,98.468,98.41,98.443,308984032.0
2006-01-11 22:05:00,98.455,98.485,98.435,98.48,492143148.0
2006-01-11 22:10:00,98.49,98.49,98.415,98.445,385116004.0
2006-01-11 22:15:00,98.445,98.455,98.403,98.44,418303760.0
2006-01-11 22:20:00,98.432,98.53,98.427,98.51,340130478.0
2006-01-11 22:25:00,98.51,98.52,98.449,98.505,762270516.0
2006-01-11 22:30:00,98.51,98.538,98.485,98.5,466901209.0
2006-01-11 22:35:00,98.52,98.544,98.49,98.52,350853047.0
2006-01-11 22:40:00,98.51,98.534,98.48,98.51,480370927.0
2006-01-11 22:45:00,98.5,98.528,98.455,98.513,252240468.0
2006-01-11 22:50:00,98.52,98.532,98.507,98.52,439023506.0
2006-01-11 22:55:00,98.52,98.52,98.485,98.51,445658569.0
2006-01-11 23:00:00,98.505,98.51,98.491,98.51,522170352.0
2006-01-11 23:05:00,98.505,98.51,98.477,98.49,281217998.0
2006-01-11 23:10:00,98.485,98.495,98.467,98.467,917038792.0
2006-01-11 23:15:00,98.475,98.49,98.455,98.47,143599424.0
2006-01-11 23:20:00,98.47,98.515,98.457,98.5,593803506.0
2006-01-11 23:25:00,98.487,98.504,98.466,98.495,288957176.0
2006-01-11 23:30:00,98.483,98.504,98.45,98.465,395582683.0
2006-01-11 23:35:00,98.415,98.495,98.415,98.445,267082322.0
2006-01-11 23:40:00,98.442,98.46,98.41,98.445,161829661.0
2006-01-11 23:45:00,98.445,98.48,98.418,98.46,495348314.0
2006-01-11 23:50:00,98.47,98.525,98.455,98.51,555156280.0
2006-01-11 23:55:00,98.497,98.511,98.455,98.455,215902318.0
2006-01-12 00:00:00,98.46,98.46,98.445,98.46,43375306.0
2006-01-12 00:30:00,98.465,98.587,98.425,98.455,506092079.0
2006-01-12 00:35:00,98.447,98.515,98.447,98.515,265436050.0
2006-01-12 00:40:00,98.505,98.57,98.488,98.547,320576333.0
2006-01-12 00:45:00,98.555,98.59,98.515,98.54,382766382.0
2006-01-12 00:50:00,98.535,98.54,98.458,98.49,395887325.0
2006-01-12 00:55:00,98.485,98.505,98.46,98.48,399591125.0
2006-01-12 01:00:00,98.475,98.545,98.436,98.54,299510513.0
2006-01-12 01:05:00,98.535,98.545,98.485,98.5,130696260.0
2006-01-12 01:10:00,98.505,98.544,98.48,98.515,320073557.0
2006-01-12 01:15:00,98.52,98.525,98.445,98.505,448110253.0
2006-01-12 01:20:00,98.5,98.5,98.434,98.455,287417061.0
2006-01-12 01:25:00,98.435,98.495,98.435,98.472,331477971.0
2006-01-12 01:30:00,98.472,98.525,98.467,98.49,602073681.0
2006-01-12 01:35:00,98.487,98.545,98.487,98.52,306069468.0
2006-01-12 01:40:00,98.515,98.557,98.513,98.535,508269577.0
2006-01-12 01:45:00,98.54,98.57,98.536,98.57,278427955.0
2006-01-12 01:50:00,98.56,98.63,98.545,98.625,261297630.0
2006-01-12 01:55:00,98.62,98.627,98.593,98.615,477214547.0
2006-01-12 02:00:00,98.615,98.635,98.56,98.6,474828265.0
2006-01-12 02:05:00,98.605,98.621,98.55,98.55,254453017.0
2006-01-12 02:10:00,98.555,98.62,98.555,98.62,282291029.0
2006-01-12 02:15:00,98.615,98.655,98.545,98.645,509065035.0
2006-01-12 02:20:00,98.65,98.669,98.637,98.637,311068257.0
2006-01-12 02:25:00,98.64,98.685,98.637,98.652,617662279.0
2006-01-12 02:30:00,98.652,98.665,98.585,98.585,327534555.0
2006-01-12 02:35:00,98.605,98.615,98.531,98.58,283025018.0
2006-01-12 02:40:00,98.585,98.615,98.535,98.57,420897839.0
2006-01-12 02:45:00,98.565,98.595,98.555,98.575,313029680.0
2006-01-12 02:50:00,98.57,98.59,98.513,98.565,133953345.0
2006-01-12 02:55:00,98.57,98.575,98.524,98.565,303827692.0
2006-01-12 03:00:00,98.57,98.575,98.5,98.505,387177297.0
2006-01-12 03:05:00,98.51,98.51,98.438,98.485,399639870.0
2006-01-12 03:10:00,98.49,98.498,98.425,98.485,378624506.0
2006-01-12 03:15:00,98.477,98.542,98.477,98.505,312730371.0
2006-01-12 03:20:00,98.515,98.545,98.51,98.527,269775554.0
2006-01-12 03:25:00,98.535,98.545,98.485,98.535,494592532.0
2006-01-12 03:30:00,98.53,98.573,98.53,98.56,257810095.0
2006-01-12 03:35:00,98.565,98.59,98.545,98.56,461428013.0
2006-01-12 03:40:00,98.57,98.623,98.55,98.605,207490270.0
2006-01-12 03:45:00,98.61,98.62,98.518,98.575,173054956.0
2006-01-12 03:50:00,98.58,98.585,98.463,98.525,422019978.0
2006-01-12 03:55:00,98.485,98.585,98.455,98.58,260517207.0
2006-01-12 04:00:00,98.575,98.58,98.52,98.537,212215725.0
2006-01-12 04:05:00,98.55,98.55,98.49,98.54,550605242.0
2006-01-12 04:10:00,98.53,98.55,98.455,98.525,489234239.0
2006-01-12 04:15:00,98.525,98.54,98.502,98.502,158844298.0
2006-01-12 04:20:00,98.505,98.505,98.455,98.465,259249434.0
2006-01-12 04:25:00,98.515,98.58,98.505,98.563,415723471.0
2006-01-12 04:30:00,98.575,98.58,98.527,98.527,301834071.0
2006-01-12 04:35:00,98.54,98.555,98.52,98.53,578720882.0
2006-01-12 04:40:00,98.53,98.56,98.526,98.545,148055408.0
2006-01-12 04:45:00,98.537,98.561,98.537,98.545,879921918.0
2006-01-12 04:50:00,98.55,98.563,98.538,98.545,276899633.0
2006-01-12 04:55:00,98.55,98.55,98.504,98.505,525664260.0
2006-01-12 05:00:00,98.51,98.559,98.485,98.54,459656724.0
2006-01-12 05:05:00,98.54,98.541,98.488,98.5,443336924.0
2006-01-12 05:10:00,98.493,98.532,98.465,98.53,265492317.0
2006-01-12 05:15:00,98.54,98.557,98.522,98.54,487646308.0
2006-01-12 05:20:00,98.55,98.57,98.515,98.54,353971956.0
2006-01-12 05:25:00,98.52,98.57,98.52,98.55,456301409.0
2006-01-12 05:30:00,98.545,98.58,98.503,98.58,784279817.0
2006-01-12 05:35:00,98.58,98.586,98.545,98.552,339246309.0
2006-01-12 05:40:00,98.56,98.585,98.53,98.575,432039157.0
2006-01-12 05:45:00,98.575,98.608,98.55,98.59,395935441.0
2006-01-12 05:50:00,98.58,98.58,98.535,98.565,471387140.0
2006-01-12 05:55:00,98.553,98.57,98.53,98.553,312577174.0
2006-01-12 06:00:00,98.56,98.573,98.54,98.56,284492563.0
2006-01-12 06:05:00,98.557,98.563,98.505,98.55,403168181.0
2006-01-12 06:10:00,98.54,98.565,98.495,98.55,381762826.0
2006-01-12 06:15:00,98.55,98.585,98.515,98.56,209179185.0
2006-01-12 06:20:00,98.555,98.57,98.53,98.545,279002258.0
2006-01-12 06:25:00,98.555,98.555,98.473,98.49,1089220829.0
2006-01-12 06:30:00,98.493,98.521,98.493,98.51,784609325.0
2006-01-12 06:35:00,98.51,98.524,98.48,98.505,791816651.0
2006-01-12 06:40:00,98.49,98.5,98.421,98.47,464854278.0
2006-01-12 06:45:00,98.467,98.493,98.455,98.455,184811099.0
2006-01-12 06:50:00,98.46,98.487,98.425,98.473,340462509.0
2006-01-12 06:55:00,98.48,98.492,98.414,98.48,262836557.0
2006-01-12 07:00:00,98.465,98.515,98.465,98.49,446031592.0
2006-01-12 07:05:00,98.495,98.53,98.482,98.515,456685254.0
2006-01-12 07:10:00,98.505,98.525,98.49,98.495,535002025.0
2006-01-12 07:15:00,98.505,98.505,98.462,98.485,546905130.0
2006-01-12 07:20:00,98.47,98.48,98.413,98.46,526986876.0
2006-01-12 07:25:00,98.46,98.5,98.45,98.49,403471821.0
2006-01-12 07:30:00,98.482,98.5,98.445,98.5,165852167.0
2006-01-12 07:35:00,98.485,98.51,98.48,98.493,174070755.0
2006-01-12 07:40:00,98.495,98.498,98.467,98.48,607910538.0
2006-01-12 07:45:00,98.473,98.505,98.465,98.5,411703897.0
2006-01-12 07:50:00,98.487,98.503,98.435,98.47,527002662.0
2006-01-12 07:55:00,98.47,98.489,98.415,98.425,418368732.0
2006-01-12 08:00:00,98.415,98.47,98.395,98.453,576218911.0
2006-01-12 08:05:00,98.45,98.459,98.416,98.45,666914689.0
2006-01-12 08:10:00,98.448,98.47,98.408,98.445,406418722.0
2006-01-12 08:15:00,98.443,98.443,98.313,98.4,777575963.0
2006-01-12 08:20:00,98.397,98.447,98.377,98.423,579718553.0
2006-01-12 08:25:00,98.43,98.445,98.393,98.395,444142709.0
2006-01-12 08:30:00,98.4,98.45,98.4,98.45,1508181651.0
2006-01-12 08:35:00,98.45,98.525,98.42,98.487,180147258.0
2006-01-12 08:40:00,98.5,98.53,98.465,98.495,434552393.0
2006-01-12 08:45:00,98.495,98.495,98.43,98.46,364469915.0
2006-01-12 08:50:00,98.46,98.482,98.406,98.475,255520872.0
2006-01-12 08:55:00,98.458,98.475,98.41,98.435,1087748307.0
2006-01-12 09:00:00,98.435,98.51,98.402,98.443,561500496.0
2006-01-12 09:05:00,98.445,98.48,98.42,98.473,375147477.0
2006-01-12 09:10:00,98.48,98.503,98.445,98.465,281584995.0
2006-01-12 09:15:00,98.455,98.47,98.378,98.47,235103851.0
2006-01-12 09:20:00,98.475,98.505,98.43,98.44,613940764.0
2006-01-12 09:25:00,98.44,98.475,98.428,98.475,332917792.0
2006-01-12 09:30:00,98.48,98.48,98.395,98.42,456042441.0
2006-01-12 09:35:00,98.425,98.48,98.384,98.443,379119141.0
2006-01-12 09:40:00,98.445,98.47,98.4,98.455,328129023.0
2006-01-12 09:45:00,98.41,98.525,98.409,98.49,195974585.0
2006-01-12 09:50:00,98.493,98.498,98.455,98.47,180017285.0
2006-01-12 09:55:00,98.465,98.517,98.465,98.5,270533281.0
2006-01-12 10:00:00,98.502,98.6,98.46,98.57,883432275.0
2006-01-12 10:05:00,98.565,98.606,98.55,98.593,441267614.0
2006-01-12 10:10:00,98.6,98.63,98.53,98.53,357928102.0
2006-01-12 10:15:00,98.532,98.638,98.524,98.603,321516261.0
2006-01-12 10:20:00,98.61,98.64,98.565,98.587,418285568.0
2006-01-12 10:25:00,98.593,98.615,98.575,98.61,313788545.0
2006-01-12 10:30:00,98.61,98.61,98.535,98.577,206271710.0
2006-01-12 10:35:00,98.582,98.597,98.56,98.585,483033717.0
2006-01-12 10:40:00,98.583,98.596,98.509,98.51,188430356.0
2006-01-12 10:45:00,98.51,98.515,98.46,98.505,475873133.0
2006-01-12 10:50:00,98.51,98.538,98.465,98.465,482778344.0
2006-01-12 10:55:00,98.462,98.462,98.385,98.385,387032189.0
2006-01-12 11:00:00,98.445,98.45,98.31,98.31,348940393.0
2006-01-12 11:05:00,98.305,98.33,98.265,98.27,492692096.0
2006-01-12 11:10:00,98.275,98.275,97.985,98.135,520547413.0
2006-01-12 11:15:00,98.135,98.255,98.095,98.195,318836451.0
2006-01-12 11:20:00,98.2,98.413,98.2,98.34,192460244.0
2006-01-12 11:25:00,98.34,98.39,98.291,98.33,326008394.0
2006-01-12 11:30:00,98.323,98.373,98.265,98.373,219914589.0
2006-01-12 11:35:00,98.375,98.433,98.36,98.375,273700890.0
2006-01-12 11:40:00,98.38,98.397,98.338,98.38,373618597.0
2006-01-12 11:45:00,98.385,98.395,98.325,98.358,413681160.0
2006-01-12 11:50:00,98.36,98.37,98.312,98.34,360959938.0
2006-01-12 11:55:00,98.342,98.37,98.297,98.34,239593219.0
2006-01-12 12:00:00,98.345,98.44,98.34,98.36,313403421.0
2006-01-12 12:05:00,98.352,98.37,98.283,98.29,407715426.0
2006-01-12 12:10:00,98.28,98.293,98.25,98.27,821647635.0
2006-01-12 12:15:00,98.225,98.275,98.205,98.243,253646385.0
2006-01-12 12:20:00,98.25,98.27,98.225,98.24,511213297.0
2006-01-12 12:25:00,98.24,98.3,98.24,98.27,353189833.0
2006-01-12 12:30:00,98.258,98.258,98.11,98.11,277924864.0
2006-01-12 12:35:00,98.115,98.15,98.1,98.11,584480899.0
2006-01-12 12:40:00,98.115,98.12,98.033,98.105,407553332.0
2006-01-12 12:45:00,98.09,98.09,97.951,98.01,159715962.0
2006-01-12 12:50:00,98.02,98.045,97.972,97.975,526827783.0
2006-01-12 12:55:00,97.975,98.045,97.962,97.988,713298385.0
2006-01-12 13:00:00,97.985,98.065,97.985,98.055,494410307.0
2006-01-12 13:05:00,98.065,98.065,97.925,97.953,155086917.0
2006-01-12 13:10:00,97.955,98.01,97.935,98.0,345548212.0
2006-01-12 13:15:00,97.99,98.01,97.94,97.97,220500469.0
2006-01-12 13:20:00,97.962,98.019,97.962,97.99,243300222.0
2006-01-12 13:25:00,97.995,98.02,97.963,97.987,270456910.0
2006-01-12 13:30:00,97.995,98.023,97.94,97.97,405802443.0
2006-01-12 13:35:00,97.965,97.977,97.871,97.89,494165754.0
2006-01-12 13:40:00,97.883,97.963,97.883,97.927,145933960.0
2006-01-12 13:45:00,97.925,97.97,97.902,97.93,429695420.0
2006-01-12 13:50:00,97.935,97.955,97.918,97.955,773103332.0
2006-01-12 13:55:00,97.95,98.013,97.94,98.013,238357578.0
2006-01-12 14:00:00,98.02,98.075,97.984,98.035,490893337.0
2006-01-12 14:05:00,98.04,98.14,98.04,98.098,192549339.0
2006-01-12 14:10:00,98.105,98.121,98.039,98.06,648391687.0
2006-01-12 14:15:00,98.055,98.08,98.045,98.055,571616521.0
2006-01-12 14:20:00,98.05,98.07,98.01,98.025,727519501.0
2006-01-12 14:25:00,98.03,98.072,97.96,98.055,517113471.0
2006-01-12 14:30:00,98.053,98.125,98.04,98.04,540810582.0
2006-01-12 14:35:00,98.053,98.085,98.04,98.08,453434083.0
2006-01-12 14:40:00,98.077,98.21,98.03,98.195,411461187.0
2006-01-12 14:45:00,98.2,98.2,98.1,98.1,562315609.0
2006-01-12 14:50:00,98.105,98.135,98.097,98.125,625927798.0
2006-01-12 14:55:00,98.125,98.131,98.088,98.088,194014059.0
2006-01-12 15:00:00,98.09,98.095,98.05,98.07,840266723.0
2006-01-12 15:05:00,98.055,98.118,98.04,98.09,232481598.0
2006-01-12 15:10:00,98.085,98.085,97.815,97.83,170749408.0
2006-01-12 15:15:00,97.835,97.97,97.815,97.94,730600550.0
2006-01-12 15:20:00,97.932,97.966,97.86,97.95,200546635.0
2006-01-12 15:25:00,97.943,98.032,97.935,97.945,631295131.0
2006-01-12 15:30:00,97.97,98.155,97.97,98.145,206116565.0
2006-01-12 15:35:00,98.145,98.19,98.085,98.165,315025879.0
2006-01-12 15:40:00,98.17,98.17,97.975,97.995,192762936.0
2006-01-12 15:45:00,98.0,98.085,97.969,98.065,454283308.0
2006-01-12 15:50:00,98.07,98.102,97.994,98.057,217484943.0
2006-01-12 15:55:00,98.052,98.14,98.015,98.083,323548316.0
2006-01-12 16:00:00,98.083,98.115,97.95,98.07,553709922.0
2006-01-12 16:05:00,98.07,98.163,97.983,98.003,437734405.0
2006-01-12 16:10:00,98.003,98.112,97.993,98.037,350892698.0
2006-01-12 16:15:00,98.038,98.08,97.965,98.055,443586786.0
2006-01-12 16:20:00,98.07,98.07,97.938,98.022,304436067.0
2006-01-12 16:25:00,97.975,98.173,97.975,98.15,382451474.0
2006-01-12 16:30:00,98.14,98.157,98.02,98.078,625713325.0
2006-01-12 16:35:00,98.09,98.175,98.065,98.137,266355199.0
2006-01-12 16:40:00,98.15,98.21,98.08,98.095,543375549.0
2006-01-12 16:45:00,98.105,98.15,98.05,98.12,261472162.0
2006-01-12 16:50:00,98.12,98.16,98.03,98.05,644522659.0
2006-01-12 16:55:00,98.06,98.155,98.03,98.125,895955293.0
2006-01-12 17:00:00,98.125,98.148,98.07,98.093,364352090.0
2006-01-12 17:05:00,98.09,98.112,98.015,98.1,384094306.0
2006-01-12 17:10:00,98.095,98.175,98.075,98.175,323429581.0
2006-01-12 17:15:00,98.165,98.245,98.055,98.055,466020893.0
2006-01-12 17:20:00,98.07,98.115,98.02,98.05,446836372.0
2006-01-12 17:25:00,98.04,98.09,97.987,98.085,576407304.0
2006-01-12 17:30:00,98.085,98.103,98.045,98.065,113348149.0
2006-01-12 17:35:00,98.065,98.085,97.989,98.075,742710702.0
2006-01-12 17:40:00,98.07,98.097,98.027,98.097,508987277.0
2006-01-12 17:45:00,98.09,98.1,98.02,98.04,174949977.0
2006-01-12 17:50:00,98.04,98.1,98.019,98.065,803615078.0
2006-01-12 17:55:00,98.065,98.09,98.01,98.085,449749971.0
2006-01-12 18:00:00,98.085,98.12,98.05,98.12,212826102.0
2006-01-12 18:05:00,98.135,98.14,98.055,98.115,168439988.0
2006-01-12 18:10:00,98.115,98.236,98.115,98.193,346594785.0
2006-01-12 18:15:00,98.195,98.295,98.195,98.235,174340937.0
2006-01-12 18:20:00,98.24,98.26,98.197,98.22,437963789.0
2006-01-12 18:25:00,98.225,98.235,98.2,98.205,297587393.0
2006-01-12 18:30:00,98.195,98.235,98.185,98.225,446022926.0
2006-01-12 18:35:00,98.22,98.263,98.22,98.25,456655351.0
2006-01-12 18:40:00,98.25,98.286,98.218,98.28,408388633.0
2006-01-12 18:45:00,98.278,98.38,98.27,98.34,317431483.0
2006-01-12 18:50:00,98.332,98.383,98.31,98.31,416183215.0
2006-01-12 18:55:00,98.32,98.355,98.295,98.32,281553419.0
2006-01-12 19:00:00,98.31,98.33,98.25,98.275,277138326.0
2006-01-12 19:05:00,98.268,98.322,98.255,98.255,313211225.0
2006-01-12 19:10:00,98.297,98.315,98.272,98.3,609140749.0
2006-01-12 19:15:00,98.297,98.297,98.186,98.22,570959226.0
2006-01-12 19:20:00,98.225,98.255,98.22,98.24,494069380.0
2006-01-12 19:25:00,98.245,98.275,98.2,98.275,261008445.0
2006-01-12 19:30:00,98.26,98.288,98.23,98.273,471917979.0
2006-01-12 19:35:00,98.275,98.293,98.203,98.252,639712114.0
2006-01-12 19:40:00,98.26,98.272,98.205,98.243,420179659.0
2006-01-12 19:45:00,98.245,98.257,98.215,98.24,122470048.0
2006-01-12 19:50:00,98.23,98.257,98.222,98.245,249477259.0
2006-01-12 19:55:00,98.245,98.277,98.2,98.27,323288185.0
2006-01-12 20:00:00,98.265,98.288,98.243,98.243,316803942.0
2006-01-12 20:05:00,98.24,98.295,98.24,98.275,551713733.0
2006-01-12 20:10:00,98.275,98.28,98.209,98.26,246978906.0
2006-01-12 20:15:00,98.26,98.28,98.245,98.275,668549291.0
2006-01-12 20:20:00,98.265,98.285,98.258,98.26,264117660.0
2006-01-12 20:25:00,98.255,98.255,98.238,98.238,725870521.0
2006-01-12 20:30:00,98.25,98.25,98.21,98.243,379794229.0
2006-01-12 20:35:00,98.255,98.255,98.225,98.25,716821314.0
2006-01-12 20:40:00,98.25,98.255,98.205,98.22,372686452.0
2006-01-12 20:45:00,98.215,98.26,98.213,98.247,256634129.0
2006-01-12 20:50:00,98.26,98.294,98.225,98.228,534973468.0
2006-01-12 20:55:00,98.23,98.265,98.23,98.24,365511039.0
2006-01-12 21:00:00,98.25,98.258,98.235,98.245,354456337.0
2006-01-12 21:05:00,98.24,98.26,98.22,98.26,168594361.0
2006-01-12 21:10:00,98.255,98.265,98.2,98.255,318569590.0
2006-01-12 21:15:00,98.255,98.255,98.21,98.24,499991433.0
2006-01-12 21:20:00,98.232,98.26,98.21,98.235,501261801.0
2006-01-12 21:25:00,98.24,98.27,98.235,98.265,185703845.0
2006-01-12 21:30:00,98.26,98.269,98.245,98.26,424263666.0
2006-01-12 21:35:00,98.26,98.265,98.245,98.26,292383943.0
2006-01-12 21:40:00,98.25,98.291,98.25,98.29,310710978.0
2006-01-12 21:45:00,98.29,98.29,98.241,98.26,419671889.0
2006-01-12 21:50:00,98.25,98.27,98.23,98.255,300367783.0
2006-01-12 21:55:00,98.24,98.259,98.167,98.183,466383347.0
2006-01-12 22:00:00,98.19,98.26,98.19,98.26,191514022.0
2006-01-12 22:05:00,98.265,98.265,98.185,98.255,354585076.0
2006-01-12 22:10:00,98.255,98.291,98.24,98.265,298608692.0
2006-01-12 22:15:00,98.24,98.29,98.22,98.24,457137211.0
2006-01-12 22:20:00,98.24,98.26,98.23,98.26,187249163.0
2006-01-12 22:25:00,98.255,98.26,98.219,98.243,221705705.0
2006-01-12 22:30:00,98.24,98.25,98.197,98.23,290179043.0
2006-01-12 22:35:00,98.235,98.272,98.235,98.247,371041981.0
2006-01-12 22:40:00,98.25,98.27,98.194,98.23,313702569.0
2006-01-12 22:45:00,98.23,98.25,98.188,98.225,522467429.0
2006-01-12 22:50:00,98.215,98.26,98.215,98.24,126607301.0
2006-01-12 22:55:00,98.24,98.26,98.222,98.235,424449709.0
2006-01-12 23:00:00,98.235,98.253,98.214,98.245,539771685.0
2006-01-12 23:05:00,98.243,98.27,98.24,98.265,526011018.0
2006-01-12 23:10:00,98.26,98.274,98.222,98.27,173799503.0
2006-01-12 23:15:00,98.27,98.27,98.205,98.265,257168470.0
2006-01-12 23:20:00,98.25,98.25,98.205,98.21,459116885.0
2006-01-12 23:25:00,98.22,98.245,98.205,98.245,626089287.0
2006-01-12 23:30:00,98.245,98.26,98.223,98.227,284764043.0
2006-01-12 23:35:00,98.235,98.27,98.235,98.245,524065173.0
2006-01-12 23:40:00,98.255,98.295,98.225,98.295,439553033.0
2006-01-12 23:45:00,98.295,98.303,98.27,98.295,250213800.0
2006-01-12 23:50:00,98.295,98.315,98.26,98.315,321212929.0
2006-01-12 23:55:00,98.315,98.375,98.288,98.365,528984440.0
2006-01-13 00:00:00,98.365,98.375,98.36,98.365,11049537.0
2006-01-13 00:30:00,98.362,98.47,98.362,98.385,346909965.0
2006-01-13 00:35:00,98.405,98.45,98.354,98.44,294966279.0
2006-01-13 00:40:00,98.445,98.474,98.405,98.47,429111649.0
2006-01-13 00:45:00,98.465,98.525,98.46,98.505,296081329.0
2006-01-13 00:50:00,98.5,98.529,98.495,98.505,131299714.0
2006-01-13 00:55:00,98.5,98.519,98.465,98.515,324542868.0
2006-01-13 01:00:00,98.52,98.62,98.519,98.615,362973328.0
2006-01-13 01:05:00,98.62,98.685,98.62,98.655,407487482.0
2006-01-13 01:10:00,98.66,98.675,98.58,98.645,359185279.0
2006-01-13 01:15:00,98.637,98.653,98.618,98.625,325739577.0
2006-01-13 01:20:00,98.635,98.69,98.617,98.637,265436013.0
2006-01-13 01:25:00,98.645,98.7,98.595,98.645,535332669.0
2006-01-13 01:30:00,98.63,98.705,98.616,98.67,248150987.0
2006-01-13 01:35:00,98.675,98.711,98.64,98.71,433070661.0
2006-01-13 01:40:00,98.72,98.764,98.71,98.735,214381688.0
2006-01-13 01:45:00,98.74,98.75,98.65,98.65,223877522.0
2006-01-13 01:50:00,98.66,98.675,98.629,98.645,403199340.0
2006-01-13 01:55:00,98.605,98.685,98.605,98.66,262767840.0
2006-01-13 02:00:00,98.655,98.74,98.649,98.695,521093279.0
2006-01-13 02:05:00,98.695,98.713,98.655,98.655,309343577.0
2006-01-13 02:10:00,98.655,98.659,98.608,98.625,234446877.0
2006-01-13 02:15:00,98.625,98.651,98.575,98.645,420477742.0
2006-01-13 02:20:00,98.635,98.67,98.605,98.615,531112693.0
2006-01-13 02:25:00,98.607,98.65,98.595,98.625,271540741.0
2006-01-13 02:30:00,98.625,98.66,98.615,98.66,633381187.0
2006-01-13 02:35:00,98.65,98.69,98.635,98.69,356973500.0
2006-01-13 02:40:00,98.705,98.705,98.618,98.67,248482460.0
2006-01-13 02:45:00,98.67,98.72,98.655,98.71,176967459.0
2006-01-13 02:50:00,98.715,98.733,98.69,98.733,520979518.0
2006-01-13 02:55:00,98.735,98.76,98.7,98.735,579780387.0
2006-01-13 03:00:00,98.735,98.762,98.695,98.71,405933673.0
2006-01-13 03:05:00,98.72,98.721,98.68,98.685,126899658.0
2006-01-13 03:10:00,98.695,98.695,98.625,98.64,499271137.0
2006-01-13 03:15:00,98.64,98.646,98.575,98.62,311031195.0
2006-01-13 03:20:00,98.617,98.634,98.605,98.605,364572803.0
2006-01-13 03:25:00,98.6,98.62,98.577,98.62,291404202.0
2006-01-13 03:30:00,98.623,98.63,98.585,98.585,223844305.0
2006-01-13 03:35:00,98.585,98.62,98.585,98.62,43387574.0
2006-01-13 03:40:00,98.62,98.66,98.62,98.66,157923244.0
2006-01-13 03:45:00,98.655,98.66,98.61,98.635,29888887.0
2006-01-13 03:50:00,98.635,98.66,98.635,98.655,128891165.0
2006-01-13 03:55:00,98.65,98.69,98.65,98.69,62951965.0
2006-01-13 04:00:00,98.683,98.69,98.66,98.66,455867825.0
2006-01-13 04:05:00,98.675,98.68,98.63,98.63,296911484.0
2006-01-13 04:10:00,98.64,98.693,98.638,98.67,399670266.0
2006-01-13 04:15:00,98.67,98.67,98.65,98.65,309650283.0
2006-01-13 04:20:00,98.66,98.67,98.565,98.57,284522403.0
2006-01-13 04:25:00,98.57,98.584,98.512,98.53,382844343.0
2006-01-13 04:30:00,98.535,98.54,98.48,98.51,181353090.0
2006-01-13 04:35:00,98.505,98.52,98.465,98.492,498316741.0
2006-01-13 04:40:00,98.5,98.54,98.485,98.485,504726535.0
2006-01-13 04:45:00,98.485,98.5,98.444,98.485,329789322.0
2006-01-13 04:50:00,98.49,98.51,98.458,98.5,162388343.0
2006-01-13 04:55:00,98.505,98.515,98.495,98.51,344196581.0
2006-01-13 05:00:00,98.5,98.515,98.497,98.51,364646721.0
2006-01-13 05:05:00,98.508,98.562,98.508,98.56,562775694.0
2006-01-13 05:10:00,98.547,98.56,98.535,98.555,254434664.0
2006-01-13 05:15:00,98.56,98.565,98.525,98.54,384325859.0
2006-01-13 05:20:00,98.54,98.543,98.512,98.535,711350904.0
2006-01-13 05:25:00,98.523,98.551,98.519,98.55,404421495.0
2006-01-13 05:30:00,98.538,98.57,98.538,98.565,732126242.0
2006-01-13 05:35:00,98.57,98.61,98.567,98.61,264482551.0
2006-01-13 05:40:00,98.605,98.61,98.589,98.6,637115430.0
2006-01-13 05:45:00,98.6,98.61,98.548,98.595,256154059.0
2006-01-13 05:50:00,98.595,98.61,98.58,98.58,526205247.0
2006-01-13 05:55:00,98.583,98.6,98.56,98.575,320875203.0
2006-01-13 06:00:00,98.58,98.625,98.556,98.595,323059657.0
2006-01-13 06:05:00,98.595,98.62,98.584,98.6,259590584.0
2006-01-13 06:10:00,98.61,98.615,98.58,98.605,121254681.0
2006-01-13 06:15:00,98.603,98.635,98.565,98.61,412557250.0
2006-01-13 06:20:00,98.602,98.615,98.565,98.595,658390353.0
2006-01-13 06:25:00,98.593,98.633,98.561,98.62,481531812.0
2006-01-13 06:30:00,98.635,98.646,98.6,98.605,274670310.0
2006-01-13 06:35:00,98.6,98.622,98.6,98.615,496227729.0
2006-01-13 06:40:00,98.61,98.66,98.57,98.657,564727372.0
2006-01-13 06:45:00,98.66,98.665,98.645,98.657,606198576.0
2006-01-13 06:50:00,98.615,98.665,98.615,98.648,315888646.0
2006-01-13 06:55:00,98.655,98.66,98.65,98.65,278910379.0
2006-01-13 07:00:00,98.66,98.69,98.617,98.63,283415383.0
2006-01-13 07:05:00,98.62,98.67,98.62,98.652,392177445.0
2006-01-13 07:10:00,98.66,98.66,98.595,98.638,324050287.0
2006-01-13 07:15:00,98.64,98.65,98.567,98.65,419885799.0
2006-01-13 07:20:00,98.65,98.67,98.649,98.65,466106866.0
2006-01-13 07:25:00,98.655,98.692,98.649,98.665,480453036.0
2006-01-13 07:30:00,98.675,98.74,98.66,98.725,296401784.0
2006-01-13 07:35:00,98.72,98.807,98.715,98.8,439182662.0
2006-01-13 07:40:00,98.795,98.8,98.725,98.745,174663471.0
2006-01-13 07:45:00,98.743,98.78,98.733,98.775,354483387.0
2006-01-13 07:50:00,98.775,98.835,98.755,98.835,177622651.0
2006-01-13 07:55:00,98.82,98.82,98.765,98.765,215871849.0
2006-01-13 08:00:00,98.765,98.805,98.714,98.755,443665125.0
2006-01-13 08:05:00,98.755,98.798,98.755,98.79,755376748.0
2006-01-13 08:10:00,98.79,98.79,98.685,98.69,165734089.0
2006-01-13 08:15:00,98.697,98.71,98.655,98.66,505619819.0
2006-01-13 08:20:00,98.665,98.715,98.655,98.715,738447944.0
2006-01-13 08:25:00,98.715,98.719,98.625,98.625,112841688.0
2006-01-13 08:30:00,98.625,98.66,98.6,98.63,563385830.0
2006-01-13 08:35:00,98.64,98.665,98.615,98.64,447110699.0
2006-01-13 08:40:00,98.625,98.645,98.605,98.605,443689813.0
2006-01-13 08:45:00,98.615,98.635,98.615,98.625,309103442.0
2006-01-13 08:50:00,98.63,98.646,98.575,98.61,405415232.0
2006-01-13 08:55:00,98.613,98.62,98.533,98.555,356374808.0
2006-01-13 09:00:00,98.555,98.555,98.483,98.54,854224165.0
2006-01-13 09:05:00,98.53,98.536,98.49,98.51,657246893.0
2006-01-13 09:10:00,98.51,98.53,98.48,98.515,281350800.0
2006-01-13 09:15:00,98.505,98.541,98.48,98.48,552985840.0
2006-01-13 09:20:00,98.477,98.525,98.475,98.48,264391604.0
2006-01-13 09:25:00,98.478,98.525,98.45,98.45,615485105.0
2006-01-13 09:30:00,98.46,98.474,98.405,98.405,406437789.0
2006-01-13 09:35:00,98.452,98.491,98.427,98.47,300516833.0
2006-01-13 09:40:00,98.455,98.555,98.455,98.538,425791884.0
2006-01-13 09:45:00,98.537,98.563,98.51,98.543,359528467.0
2006-01-13 09:50:00,98.543,98.616,98.54,98.59,436120220.0
2006-01-13 09:55:00,98.59,98.61,98.542,98.583,559088035.0
2006-01-13 10:00:00,98.583,98.588,98.551,98.552,336442118.0
2006-01-13 10:05:00,98.557,98.625,98.528,98.61,218105062.0
2006-01-13 10:10:00,98.605,98.607,98.528,98.59,462874376.0
2006-01-13 10:15:00,98.585,98.602,98.555,98.57,197966310.0
2006-01-13 10:20:00,98.565,98.615,98.545,98.615,316315313.0
2006-01-13 10:25:00,98.615,98.64,98.597,98.63,201755971.0
2006-01-13 10:30:00,98.625,98.645,98.585,98.623,676864754.0
2006-01-13 10:35:00,98.63,98.659,98.629,98.632,194020862.0
2006-01-13 10:40:00,98.64,98.64,98.545,98.585,698621300.0
2006-01-13 10:45:00,98.58,98.61,98.533,98.565,159078355.0
2006-01-13 10:50:00,98.57,98.59,98.511,98.535,230659567.0
2006-01-13 10:55:00,98.55,98.576,98.52,98.52,845801839.0
2006-01-13 11:00:00,98.518,98.57,98.485,98.505,182475994.0
2006-01-13 11:05:00,98.505,98.555,98.455,98.465,613891900.0
2006-01-13 11:10:00,98.46,98.53,98.457,98.53,593279887.0
2006-01-13 11:15:00,98.525,98.57,98.49,98.537,409359873.0
2006-01-13 11:20:00,98.54,98.6,98.52,98.583,445708550.0
2006-01-13 11:25:00,98.57,98.599,98.565,98.573,522935845.0
2006-01-13 11:30:00,98.575,98.582,98.48,98.5,525004460.0
2006-01-13 11:35:00,98.495,98.51,98.41,98.42,692730369.0
2006-01-13 11:40:00,98.425,98.495,98.35,98.395,541455659.0
2006-01-13 11:45:00,98.4,98.44,98.37,98.425,616369663.0
2006-01-13 11:50:00,98.418,98.499,98.41,98.47,198564750.0
2006-01-13 11:55:00,98.465,98.545,98.455,98.54,467893277.0
2006-01-13 12:00:00,98.533,98.565,98.511,98.55,246883246.0
2006-01-13 12:05:00,98.555,98.6,98.553,98.575,797403729.0
2006-01-13 12:10:00,98.57,98.604,98.57,98.585,425585948.0
2006-01-13 12:15:00,98.587,98.633,98.58,98.623,145253876.0
2006-01-13 12:20:00,98.63,98.675,98.591,98.595,472590708.0
2006-01-13 12:25:00,98.6,98.6,98.553,98.585,418772368.0
2006-01-13 12:30:00,98.577,98.591,98.535,98.535,263195022.0
2006-01-13 12:35:00,98.53,98.625,98.53,98.592,243383259.0
2006-01-13 12:40:00,98.6,98.634,98.59,98.59,217753125.0
2006-01-13 12:45:00,98.6,98.603,98.555,98.565,345554216.0
2006-01-13 12:50:00,98.563,98.612,98.55,98.595,147315219.0
2006-01-13 12:55:00,98.585,98.585,98.5,98.515,512579998.0
2006-01-13 13:00:00,98.518,98.563,98.518,98.545,732807362.0
2006-01-13 13:05:00,98.545,98.61,98.53,98.61,520500678.0
2006-01-13 13:10:00,98.6,98.625,98.525,98.62,160090320.0
2006-01-13 13:15:00,98.635,98.635,98.56,98.595,409979131.0
2006-01-13 13:20:00,98.59,98.61,98.577,98.605,584326274.0
2006-01-13 13:25:00,98.6,98.62,98.573,98.588,277567867.0
2006-01-13 13:30:00,98.6,98.601,98.575,98.6,366458050.0
2006-01-13 13:35:00,98.6,98.605,98.577,98.59,485153668.0
2006-01-13 13:40:00,98.583,98.592,98.534,98.535,265280705.0
2006-01-13 13:45:00,98.58,98.78,98.58,98.78,811328570.0
2006-01-13 13:50:00,98.79,98.79,98.683,98.722,386413849.0
2006-01-13 13:55:00,98.73,98.73,98.65,98.675,318617544.0
2006-01-13 14:00:00,98.67,98.696,98.635,98.682,246287173.0
2006-01-13 14:05:00,98.68,98.68,98.655,98.66,343852824.0
2006-01-13 14:10:00,98.658,98.72,98.642,98.715,408708362.0
2006-01-13 14:15:00,98.71,98.735,98.695,98.71,382926900.0
2006-01-13 14:20:00,98.705,98.725,98.698,98.715,274009720.0
2006-01-13 14:25:00,98.713,98.76,98.703,98.703,219570886.0
2006-01-13 14:30:00,98.71,98.745,98.656,98.72,343569731.0
2006-01-13 14:35:00,98.72,98.72,98.649,98.67,180039153.0
2006-01-13 14:40:00,98.665,98.685,98.57,98.625,313107764.0
2006-01-13 14:45:00,98.625,98.67,98.62,98.665,512521925.0
2006-01-13 14:50:00,98.66,98.698,98.625,98.695,489053477.0
2006-01-13 14:55:00,98.7,98.75,98.7,98.735,338593821.0
2006-01-13 15:00:00,98.675,98.85,98.675,98.792,397912090.0
2006-01-13 15:05:00,98.795,98.816,98.78,98.78,483181141.0
2006-01-13 15:10:00,98.775,98.85,98.725,98.84,468755870.0
2006-01-13 15:15:00,98.84,98.849,98.773,98.773,177896589.0
2006-01-13 15:20:00,98.775,98.852,98.729,98.852,486239447.0
2006-01-13 15:25:00,98.847,98.861,98.72,98.73,203078109.0
2006-01-13 15:30:00,98.73,98.825,98.695,98.743,305849289.0
2006-01-13 15:35:00,98.737,98.765,98.625,98.64,411637603.0
2006-01-13 15:40:00,98.643,98.72,98.615,98.652,327860442.0
2006-01-13 15:45:00,98.65,98.703,98.65,98.69,350546596.0
2006-01-13 15:50:00,98.683,98.745,98.665,98.725,433395762.0
2006-01-13 15:55:00,98.73,98.77,98.695,98.752,874761904.0
2006-01-13 16:00:00,98.75,98.77,98.705,98.705,260442346.0
2006-01-13 16:05:00,98.71,98.713,98.633,98.633,177631603.0
2006-01-13 16:10:00,98.63,98.677,98.6,98.6,198065241.0
2006-01-13 16:15:00,98.645,98.695,98.585,98.635,333169475.0
2006-01-13 16:20:00,98.633,98.68,98.6,98.645,389741709.0
2006-01-13 16:25:00,98.64,98.681,98.575,98.66,460643112.0
2006-01-13 16:30:00,98.655,98.675,98.52,98.56,322993682.0
2006-01-13 16:35:00,98.56,98.59,98.525,98.585,649200990.0
2006-01-13 16:40:00,98.58,98.6,98.505,98.595,226897269.0
2006-01-13 16:45:00,98.605,98.61,98.528,98.6,276897026.0
2006-01-13 16:50:00,98.593,98.63,98.581,98.585,376965237.0
2006-01-13 16:55:00,98.583,98.62,98.526,98.605,582092644.0
2006-01-13 17:00:00,98.605,98.625,98.5,98.508,1030437091.0
2006-01-13 17:05:00,98.525,98.525,98.41,98.45,273202617.0
2006-01-13 17:10:00,98.45,98.485,98.42,98.485,364519527.0
2006-01-13 17:15:00,98.485,98.485,98.422,98.43,443963399.0
2006-01-13 17:20:00,98.417,98.47,98.365,98.39,169291567.0
2006-01-13 17:25:00,98.39,98.485,98.39,98.46,1483938351.0
2006-01-13 17:30:00,98.455,98.495,98.418,98.43,454178395.0
2006-01-13 17:35:00,98.423,98.471,98.405,98.427,612502393.0
2006-01-13 17:40:00,98.43,98.45,98.383,98.413,789390236.0
2006-01-13 17:45:00,98.415,98.433,98.243,98.298,383604876.0
2006-01-13 17:50:00,98.3,98.37,98.3,98.37,642318951.0
2006-01-13 17:55:00,98.373,98.485,98.325,98.415,598718310.0
2006-01-13 18:00:00,98.425,98.455,98.37,98.43,434024713.0
2006-01-13 18:05:00,98.43,98.505,98.39,98.417,532197568.0
2006-01-13 18:10:00,98.43,98.435,98.373,98.423,396397744.0
2006-01-13 18:15:00,98.43,98.573,98.427,98.505,595728219.0
2006-01-13 18:20:00,98.503,98.513,98.393,98.415,173781451.0
2006-01-13 18:25:00,98.43,98.465,98.39,98.442,164403862.0
2006-01-13 18:30:00,98.45,98.51,98.38,98.4,414113080.0
2006-01-13 18:35:00,98.4,98.44,98.36,98.36,523647899.0
2006-01-13 18:40:00,98.375,98.42,98.36,98.395,593330193.0
2006-01-13 18:45:00,98.385,98.407,98.34,98.405,521428106.0
2006-01-13 18:50:00,98.415,98.465,98.342,98.465,473537615.0
2006-01-13 18:55:00,98.46,98.53,98.46,98.495,476613447.0
2006-01-13 19:00:00,98.51,98.556,98.452,98.53,254224592.0
2006-01-13 19:05:00,98.523,98.53,98.435,98.5,337893253.0
2006-01-13 19:10:00,98.495,98.542,98.487,98.487,186964328.0
2006-01-13 19:15:00,98.49,98.49,98.402,98.41,483571192.0
2006-01-13 19:20:00,98.425,98.465,98.393,98.42,782296199.0
2006-01-13 19:25:00,98.42,98.445,98.405,98.423,739472838.0
2006-01-13 19:30:00,98.42,98.465,98.415,98.465,1097682093.0
2006-01-13 19:35:00,98.455,98.48,98.375,98.405,290757229.0
2006-01-13 19:40:00,98.41,98.57,98.39,98.55,204629713.0
2006-01-13 19:45:00,98.55,98.551,98.435,98.49,381582715.0
2006-01-13 19:50:00,98.5,98.525,98.45,98.487,389439165.0
2006-01-13 19:55:00,98.49,98.49,98.4,98.4,288393183.0
2006-01-13 20:00:00,98.393,98.445,98.383,98.383,314278693.0
2006-01-13 20:05:00,98.395,98.419,98.375,98.38,446930465.0
2006-01-13 20:10:00,98.39,98.419,98.34,98.375,386452665.0
2006-01-13 20:15:00,98.375,98.38,98.338,98.36,422959111.0
2006-01-13 20:20:00,98.352,98.357,98.327,98.33,353154161.0
2006-01-13 20:25:00,98.33,98.36,98.237,98.285,768761322.0
2006-01-13 20:30:00,98.29,98.327,98.255,98.27,456901206.0
2006-01-13 20:35:00,98.29,98.332,98.281,98.32,367353697.0
2006-01-13 20:40:00,98.31,98.34,98.295,98.34,502385499.0
2006-01-13 20:45:00,98.33,98.38,98.286,98.333,275355563.0
2006-01-13 20:50:00,98.34,98.381,98.32,98.32,464090871.0
2006-01-13 20:55:00,98.32,98.32,98.27,98.27,454611397.0
2006-01-13 21:00:00,98.265,98.31,98.26,98.31,493629810.0
2006-01-13 21:05:00,98.305,98.315,98.295,98.31,264077145.0
2006-01-13 21:10:00,98.305,98.345,98.305,98.327,882061641.0
2006-01-13 21:15:00,98.335,98.362,98.335,98.36,149908785.0
2006-01-13 21:20:00,98.36,98.405,98.355,98.38,578038085.0
2006-01-13 21:25:00,98.367,98.39,98.363,98.375,293387108.0
2006-01-13 21:30:00,98.363,98.435,98.36,98.435,405507100.0
2006-01-13 21:35:00,98.385,98.435,98.375,98.375,252299737.0
2006-01-13 21:40:00,98.372,98.378,98.34,98.345,170054531.0
2006-01-13 21:45:00,98.345,98.346,98.282,98.33,488871897.0
2006-01-13 21:50:00,98.34,98.36,98.308,98.32,552837236.0
2006-01-13 21:55:00,98.307,98.312,98.255,98.255,203041275.0
2006-01-13 22:00:00,98.27,98.33,98.24,98.275,250969764.0
2006-01-13 22:05:00,98.315,98.34,98.275,98.32,400143961.0
2006-01-13 22:10:00,98.315,98.365,98.315,98.36,170350779.0
2006-01-13 22:15:00,98.355,98.362,98.315,98.35,210450888.0
2006-01-13 22:20:00,98.34,98.365,98.33,98.355,445567599.0
2006-01-13 22:25:00,98.35,98.403,98.337,98.36,253544389.0
2006-01-13 22:30:00,98.365,98.4,98.325,98.385,524372287.0
2006-01-13 22:35:00,98.377,98.405,98.377,98.405,257479645.0
2006-01-13 22:40:00,98.395,98.395,98.348,98.377,305143879.0
2006-01-13 22:45:00,98.385,98.42,98.349,98.35,363455882.0
2006-01-13 22:50:00,98.345,98.41,98.345,98.4,397787688.0
2006-01-13 22:55:00,98.395,98.445,98.38,98.44,365629970.0
2006-01-13 23:00:00,98.435,98.467,98.383,98.46,309977546.0
2006-01-13 23:05:00,98.465,98.465,98.425,98.44,137577654.0
2006-01-13 23:10:00,98.445,98.455,98.405,98.405,299439113.0
2006-01-13 23:15:00,98.41,98.41,98.345,98.395,421482568.0
2006-01-13 23:20:00,98.39,98.415,98.355,98.415,284559760.0
2006-01-13 23:25:00,98.395,98.44,98.395,98.432,352242825.0
2006-01-13 23:30:00,98.432,98.445,98.395,98.4,637310094.0
2006-01-13 23:35:00,98.397,98.436,98.397,98.43,304860338.0
2006-01-13 23:40:00,98.425,98.455,98.39,98.455,504994184.0
2006-01-13 23:45:00,98.46,98.474,98.447,98.465,274127796.0
2006-01-13 23:50:00,98.46,98.46,98.385,98.395,242306396.0
2006-01-13 23:55:00,98.39,98.4,98.358,98.365,462690627.0
2006-01-16 00:45:00,98.363,98.44,98.295,98.44,275543508.0
2006-01-16 00:50:00,98.445,98.455,98.425,98.443,508250660.0
2006-01-16 00:55:00,98.445,98.448,98.395,98.4,443421428.0
2006-01-16 01:00:00,98.405,98.445,98.39,98.402,254085723.0
2006-01-16 01:05:00,98.41,98.42,98.395,98.395,186458801.0
2006-01-16 01:10:00,98.415,98.415,98.393,98.41,415951098.0
2006-01-16 01:15:00,98.395,98.432,98.393,98.395,238354396.0
2006-01-16 01:20:00,98.393,98.44,98.385,98.385,244321507.0
2006-01-16 01:25:00,98.38,98.39,98.33,98.33,275977700.0
2006-01-16 01:30:00,98.285,98.345,98.282,98.283,184706979.0
2006-01-16 01:35:00,98.29,98.29,98.14,98.165,291315833.0
2006-01-16 01:40:00,98.165,98.207,98.135,98.18,366165416.0
2006-01-16 01:45:00,98.185,98.2,98.155,98.155,286617504.0
2006-01-16 01:50:00,98.135,98.153,98.08,98.12,222459772.0
2006-01-16 01:55:00,98.11,98.19,98.11,98.19,339723702.0
2006-01-16 02:00:00,98.19,98.245,98.18,98.23,339614267.0
2006-01-16 02:05:00,98.24,98.245,98.176,98.215,232885681.0
2006-01-16 02:10:00,98.215,98.23,98.142,98.175,275984350.0
2006-01-16 02:15:00,98.17,98.215,98.17,98.205,372930599.0
2006-01-16 02:20:00,98.205,98.25,98.184,98.2,272075686.0
2006-01-16 02:25:00,98.193,98.193,98.125,98.125,173145552.0
2006-01-16 02:30:00,98.17,98.179,98.16,98.16,272066636.0
2006-01-16 02:35:00,98.165,98.19,98.145,98.185,243003268.0
2006-01-16 02:40:00,98.185,98.206,98.168,98.19,195882842.0
2006-01-16 02:45:00,98.19,98.21,98.183,98.205,423652888.0
2006-01-16 02:50:00,98.185,98.222,98.18,98.2,182570890.0
2006-01-16 02:55:00,98.192,98.25,98.17,98.235,257747173.0
2006-01-16 03:00:00,98.23,98.25,98.214,98.215,449360235.0
2006-01-16 03:05:00,98.213,98.225,98.175,98.205,526981599.0
2006-01-16 03:10:00,98.2,98.205,98.159,98.205,330762982.0
2006-01-16 03:15:00,98.205,98.24,98.19,98.193,277266359.0
2006-01-16 03:20:00,98.19,98.24,98.19,98.235,314001257.0
2006-01-16 03:25:00,98.24,98.283,98.201,98.245,169707895.0
2006-01-16 03:30:00,98.248,98.32,98.248,98.302,486551082.0
2006-01-16 03:35:00,98.305,98.325,98.292,98.3,223483809.0
2006-01-16 03:40:00,98.29,98.308,98.285,98.3,155993218.0
2006-01-16 03:45:00,98.3,98.31,98.29,98.295,253852665.0
2006-01-16 03:50:00,98.292,98.32,98.29,98.32,155309043.0
2006-01-16 03:55:00,98.32,98.335,98.31,98.335,131118179.0
2006-01-16 04:00:00,98.335,98.345,98.305,98.34,451449585.0
2006-01-16 04:05:00,98.345,98.373,98.33,98.34,243169499.0
2006-01-16 04:10:00,98.345,98.378,98.33,98.35,272201491.0
2006-01-16 04:15:00,98.345,98.395,98.33,98.385,500482185.0
2006-01-16 04:20:00,98.39,98.417,98.367,98.367,330878757.0
2006-01-16 04:25:00,98.37,98.41,98.363,98.392,655104574.0
2006-01-16 04:30:00,98.392,98.412,98.365,98.365,334218067.0
2006-01-16 04:35:00,98.385,98.401,98.337,98.38,278699637.0
2006-01-16 04:40:00,98.385,98.425,98.345,98.42,402758558.0
2006-01-16 04:45:00,98.415,98.43,98.402,98.415,311460922.0
2006-01-16 04:50:00,98.41,98.449,98.403,98.435,135340559.0
2006-01-16 04:55:00,98.43,98.473,98.416,98.465,290473512.0
2006-01-16 05:00:00,98.47,98.494,98.44,98.455,383161386.0
2006-01-16 05:05:00,98.46,98.485,98.434,98.435,393944546.0
2006-01-16 05:10:00,98.44,98.445,98.385,98.425,375406172.0
2006-01-16 05:15:00,98.417,98.44,98.4,98.405,318620315.0
2006-01-16 05:20:00,98.415,98.42,98.388,98.41,299541365.0
2006-01-16 05:25:00,98.405,98.425,98.355,98.425,549842307.0
2006-01-16 05:30:00,98.407,98.455,98.407,98.45,239835430.0
2006-01-16 05:35:00,98.443,98.45,98.44,98.44,149779536.0
2006-01-16 05:40:00,98.45,98.48,98.445,98.455,202652925.0
2006-01-16 05:45:00,98.46,98.46,98.398,98.405,173959189.0
2006-01-16 05:50:00,98.41,98.43,98.373,98.425,416279465.0
2006-01-16 05:55:00,98.385,98.565,98.385,98.53,255641268.0
2006-01-16 06:00:00,98.525,98.542,98.5,98.507,204802017.0
2006-01-16 06:05:00,98.52,98.525,98.485,98.49,543776252.0
2006-01-16 06:10:00,98.48,98.54,98.437,98.525,483837098.0
2006-01-16 06:15:00,98.525,98.57,98.512,98.512,172143850.0
2006-01-16 06:20:00,98.515,98.52,98.435,98.435,256003761.0
2006-01-16 06:25:00,98.485,98.49,98.45,98.473,428590080.0
2006-01-16 06:30:00,98.485,98.505,98.461,98.487,286279731.0
2006-01-16 06:35:00,98.5,98.525,98.492,98.52,604459538.0
2006-01-16 06:40:00,98.52,98.565,98.52,98.545,139205748.0
2006-01-16 06:45:00,98.537,98.55,98.532,98.535,882351610.0
2006-01-16 06:50:00,98.54,98.56,98.525,98.535,249222542.0
2006-01-16 06:55:00,98.54,98.55,98.5,98.525,496856166.0
2006-01-16 07:00:00,98.53,98.53,98.51,98.52,429806030.0
2006-01-16 07:05:00,98.52,98.525,98.505,98.52,463281078.0
2006-01-16 07:10:00,98.513,98.513,98.422,98.49,266048866.0
2006-01-16 07:15:00,98.5,98.556,98.49,98.53,469525319.0
2006-01-16 07:20:00,98.54,98.563,98.498,98.54,376139025.0
2006-01-16 07:25:00,98.52,98.55,98.52,98.54,466809133.0
2006-01-16 07:30:00,98.535,98.566,98.483,98.56,746139977.0
2006-01-16 07:35:00,98.56,98.622,98.557,98.572,358474038.0
2006-01-16 07:40:00,98.58,98.58,98.52,98.535,424095536.0
2006-01-16 07:45:00,98.535,98.547,98.505,98.54,389171165.0
2006-01-16 07:50:00,98.53,98.556,98.53,98.555,440546661.0
2006-01-16 07:55:00,98.543,98.547,98.5,98.503,298369222.0
2006-01-16 08:00:00,98.51,98.55,98.5,98.55,287889916.0
2006-01-16 08:05:00,98.547,98.579,98.52,98.56,381577742.0
2006-01-16 08:10:00,98.55,98.565,98.485,98.54,369510965.0
2006-01-16 08:15:00,98.54,98.55,98.52,98.53,206059548.0
2006-01-16 08:20:00,98.525,98.541,98.515,98.525,285085671.0
2006-01-16 08:25:00,98.535,98.565,98.52,98.53,1149328258.0
2006-01-16 08:30:00,98.533,98.548,98.52,98.53,745645668.0
2006-01-16 08:35:00,98.53,98.565,98.522,98.555,778404381.0
2006-01-16 08:40:00,98.54,98.55,98.495,98.54,481601412.0
2006-01-16 08:45:00,98.537,98.537,98.5,98.525,182214546.0
2006-01-16 08:50:00,98.53,98.545,98.463,98.503,334509966.0
2006-01-16 08:55:00,98.51,98.51,98.435,98.49,247639470.0
2006-01-16 09:00:00,98.475,98.517,98.47,98.51,452181406.0
2006-01-16 09:05:00,98.515,98.525,98.48,98.495,499096377.0
2006-01-16 09:10:00,98.485,98.57,98.48,98.515,494116739.0
2006-01-16 09:15:00,98.525,98.585,98.523,98.585,574615029.0
2006-01-16 09:20:00,98.57,98.633,98.543,98.57,543285326.0
2006-01-16 09:25:00,98.57,98.585,98.515,98.53,426677321.0
2006-01-16 09:30:00,98.522,98.584,98.52,98.56,167198736.0
2006-01-16 09:35:00,98.545,98.565,98.542,98.543,174862325.0
2006-01-16 09:40:00,98.545,98.545,98.505,98.51,586109260.0
2006-01-16 09:45:00,98.503,98.62,98.473,98.56,375780644.0
2006-01-16 09:50:00,98.547,98.575,98.5,98.54,514715038.0
2006-01-16 09:55:00,98.54,98.585,98.493,98.585,436635081.0
2006-01-16 10:00:00,98.575,98.6,98.503,98.503,609830303.0
2006-01-16 10:05:00,98.5,98.54,98.5,98.53,655503530.0
2006-01-16 10:10:00,98.528,98.54,98.485,98.505,372096030.0
2006-01-16 10:15:00,98.503,98.53,98.46,98.53,784706123.0
2006-01-16 10:20:00,98.527,98.563,98.505,98.563,627627216.0
2006-01-16 10:25:00,98.57,98.585,98.54,98.575,460115197.0
2006-01-16 10:30:00,98.58,98.6,98.55,98.55,1557452798.0
2006-01-16 10:35:00,98.55,98.55,98.505,98.527,175222116.0
2006-01-16 10:40:00,98.54,98.603,98.53,98.585,438931832.0
2006-01-16 10:45:00,98.585,98.679,98.585,98.66,361221581.0
2006-01-16 10:50:00,98.66,98.678,98.613,98.645,278659172.0
2006-01-16 10:55:00,98.628,98.71,98.628,98.705,974999269.0
2006-01-16 11:00:00,98.705,98.773,98.69,98.773,576389849.0
2006-01-16 11:05:00,98.775,98.835,98.762,98.813,371591471.0
2006-01-16 11:10:00,98.82,98.875,98.807,98.855,296365307.0
2006-01-16 11:15:00,98.845,98.865,98.788,98.8,234742197.0
2006-01-16 11:20:00,98.805,98.818,98.745,98.78,648860841.0
2006-01-16 11:25:00,98.78,98.791,98.743,98.785,325738085.0
2006-01-16 11:30:00,98.79,98.851,98.78,98.85,466115273.0
2006-01-16 11:35:00,98.855,98.876,98.83,98.853,373860298.0
2006-01-16 11:40:00,98.855,98.864,98.761,98.825,326748210.0
2006-01-16 11:45:00,98.78,98.88,98.78,98.83,189536162.0
2006-01-16 11:50:00,98.833,98.855,98.825,98.85,178971232.0
2006-01-16 11:55:00,98.845,98.845,98.795,98.82,268954768.0
2006-01-16 12:00:00,98.822,98.84,98.77,98.77,862998378.0
2006-01-16 12:05:00,98.765,98.78,98.748,98.753,437456151.0
2006-01-16 12:10:00,98.76,98.82,98.745,98.8,353697834.0
2006-01-16 12:15:00,98.802,98.83,98.715,98.733,328061850.0
2006-01-16 12:20:00,98.74,98.805,98.695,98.747,439351328.0
2006-01-16 12:25:00,98.753,98.78,98.735,98.76,291833139.0
2006-01-16 12:30:00,98.76,98.76,98.695,98.737,198457494.0
2006-01-16 12:35:00,98.742,98.79,98.73,98.785,496891525.0
2006-01-16 12:40:00,98.783,98.783,98.747,98.76,178103820.0
2006-01-16 12:45:00,98.76,98.77,98.71,98.755,443024667.0
2006-01-16 12:50:00,98.76,98.764,98.73,98.755,477853189.0
2006-01-16 12:55:00,98.752,98.77,98.715,98.715,398890607.0
2006-01-16 13:00:00,98.775,98.775,98.747,98.75,347102253.0
2006-01-16 13:05:00,98.745,98.755,98.705,98.74,517857072.0
2006-01-16 13:10:00,98.745,98.78,98.745,98.775,494588969.0
2006-01-16 13:15:00,98.775,98.829,98.746,98.775,295201367.0
2006-01-16 13:20:00,98.78,98.813,98.767,98.79,182889492.0
2006-01-16 13:25:00,98.79,98.802,98.746,98.79,340060391.0
2006-01-16 13:30:00,98.783,98.893,98.781,98.893,212768027.0
2006-01-16 13:35:00,98.895,98.931,98.883,98.895,276749713.0
2006-01-16 13:40:00,98.9,98.905,98.85,98.86,378413107.0
2006-01-16 13:45:00,98.865,98.91,98.832,98.838,426383730.0
2006-01-16 13:50:00,98.84,98.86,98.785,98.79,349095828.0
2006-01-16 13:55:00,98.792,98.852,98.75,98.81,250194101.0
2006-01-16 14:00:00,98.815,98.867,98.793,98.86,324575471.0
2006-01-16 14:05:00,98.852,98.875,98.79,98.84,388874734.0
2006-01-16 14:10:00,98.83,98.929,98.82,98.91,778096107.0
2006-01-16 14:15:00,98.865,98.938,98.86,98.883,270772612.0
2006-01-16 14:20:00,98.89,98.912,98.887,98.89,491965087.0
2006-01-16 14:25:00,98.89,98.91,98.868,98.88,379093058.0
2006-01-16 14:30:00,98.868,98.876,98.83,98.86,279421533.0
2006-01-16 14:35:00,98.865,98.94,98.863,98.91,596784557.0
2006-01-16 14:40:00,98.915,98.947,98.892,98.935,404013097.0
2006-01-16 14:45:00,98.92,98.966,98.895,98.93,163996251.0
2006-01-16 14:50:00,98.94,98.955,98.89,98.935,530222861.0
2006-01-16 14:55:00,98.945,98.975,98.915,98.918,715556279.0
2006-01-16 15:00:00,98.915,98.94,98.872,98.925,512405109.0
2006-01-16 15:05:00,98.935,98.944,98.9,98.913,147090187.0
2006-01-16 15:10:00,98.915,99.12,98.9,99.03,343684700.0
2006-01-16 15:15:00,99.02,99.14,99.005,99.07,198328587.0
2006-01-16 15:20:00,99.062,99.062,98.92,98.98,241550182.0
2006-01-16 15:25:00,98.985,99.025,98.967,98.967,267427061.0
2006-01-16 15:30:00,98.975,99.0,98.94,99.0,436572985.0
2006-01-16 15:35:00,98.995,99.015,98.943,98.99,458379560.0
2006-01-16 15:40:00,98.983,99.005,98.965,98.997,151088370.0
2006-01-16 15:45:00,98.995,99.0,98.967,98.97,435520410.0
2006-01-16 15:50:00,98.975,99.096,98.967,99.085,840964881.0
2006-01-16 15:55:00,99.08,99.08,99.022,99.033,251938172.0
2006-01-16 16:00:00,99.04,99.054,99.017,99.035,487529512.0
2006-01-16 16:05:00,99.04,99.04,98.98,99.018,194676926.0
2006-01-16 16:10:00,99.025,99.04,98.945,98.99,579499248.0
2006-01-16 16:15:00,98.985,99.056,98.985,99.055,558634653.0
2006-01-16 16:20:00,99.05,99.05,99.0,99.04,648061848.0
2006-01-16 16:25:00,99.04,99.085,99.02,99.075,512347618.0
2006-01-16 16:30:00,99.073,99.093,99.055,99.07,546012602.0
2006-01-16 16:35:00,99.083,99.155,99.075,99.12,456256435.0
2006-01-16 16:40:00,99.117,99.168,99.08,99.105,420898933.0
2006-01-16 16:45:00,99.11,99.118,99.07,99.09,588106775.0
2006-01-16 16:50:00,99.095,99.126,99.065,99.105,620859934.0
2006-01-16 16:55:00,99.105,99.248,99.09,99.248,173192345.0
2006-01-16 17:00:00,99.25,99.25,99.175,99.22,830639997.0
2006-01-16 17:05:00,99.205,99.25,99.18,99.2,218402562.0
2006-01-16 17:10:00,99.195,99.226,99.152,99.2,165129476.0
2006-01-16 17:15:00,99.205,99.205,99.095,99.13,697216157.0
2006-01-16 17:20:00,99.122,99.154,99.11,99.14,186174074.0
2006-01-16 17:25:00,99.133,99.16,99.055,99.105,630471679.0
2006-01-16 17:30:00,99.12,99.14,99.08,99.095,199376681.0
2006-01-16 17:35:00,99.095,99.215,99.069,99.195,307451943.0
2006-01-16 17:40:00,99.2,99.25,99.177,99.195,199060555.0
2006-01-16 17:45:00,99.2,99.205,99.145,99.205,458693524.0
2006-01-16 17:50:00,99.21,99.21,99.132,99.167,226459683.0
2006-01-16 17:55:00,99.162,99.201,99.145,99.153,325331086.0
2006-01-16 18:00:00,99.153,99.16,99.115,99.13,562520717.0
2006-01-16 18:05:00,99.13,99.13,99.053,99.053,436605204.0
2006-01-16 18:10:00,99.053,99.077,99.04,99.067,363204999.0
2006-01-16 18:15:00,99.068,99.105,99.065,99.065,423626230.0
2006-01-16 18:20:00,99.08,99.152,99.025,99.152,313234781.0
2006-01-16 18:25:00,99.105,99.23,99.105,99.23,391557689.0
2006-01-16 18:30:00,99.22,99.312,99.185,99.258,661931608.0
2006-01-16 18:35:00,99.27,99.27,99.2,99.237,249123954.0
2006-01-16 18:40:00,99.24,99.25,99.18,99.185,558950934.0
2006-01-16 18:45:00,99.195,99.235,99.173,99.23,287129317.0
2006-01-16 18:50:00,99.23,99.283,99.225,99.27,624269006.0
2006-01-16 18:55:00,99.28,99.28,99.241,99.275,794990635.0
2006-01-16 19:00:00,99.275,99.315,99.255,99.273,361264470.0
2006-01-16 19:05:00,99.27,99.283,99.225,99.26,392764199.0
2006-01-16 19:10:00,99.255,99.265,99.233,99.265,307615685.0
2006-01-16 19:15:00,99.255,99.271,99.205,99.205,424952281.0
2006-01-16 19:20:00,99.22,99.25,99.2,99.2,437708674.0
2006-01-16 19:25:00,99.19,99.19,99.116,99.135,576008653.0
2006-01-16 19:30:00,99.135,99.17,99.113,99.115,113951853.0
2006-01-16 19:35:00,99.115,99.14,99.075,99.135,768797370.0
2006-01-16 19:40:00,99.13,99.137,99.07,99.137,489111764.0
2006-01-16 19:45:00,99.13,99.151,99.11,99.13,165715171.0
2006-01-16 19:50:00,99.13,99.155,99.112,99.155,727566534.0
2006-01-16 19:55:00,99.155,99.17,99.065,99.065,443659790.0
2006-01-16 20:00:00,99.065,99.185,99.02,99.14,216913409.0
2006-01-16 20:05:00,99.155,99.16,99.075,99.085,178410079.0
2006-01-16 20:10:00,99.085,99.1,99.047,99.063,351904463.0
2006-01-16 20:15:00,99.065,99.085,99.045,99.045,182563079.0
2006-01-16 20:20:00,99.05,99.06,99.027,99.04,425296197.0
2006-01-16 20:25:00,99.045,99.075,99.037,99.045,291680945.0
2006-01-16 20:30:00,99.035,99.05,99.0,99.005,463987644.0
2006-01-16 20:35:00,99.0,99.042,98.99,99.03,479133303.0
2006-01-16 20:40:00,99.03,99.048,98.983,99.04,430331583.0
2006-01-16 20:45:00,99.038,99.042,99.005,99.04,323266825.0
2006-01-16 20:50:00,99.032,99.057,99.027,99.04,376527398.0
2006-01-16 20:55:00,99.05,99.068,99.02,99.05,288743597.0
2006-01-16 21:00:00,99.04,99.07,99.037,99.055,284052951.0
2006-01-16 21:05:00,99.048,99.081,99.015,99.035,315797850.0
2006-01-16 21:10:00,99.077,99.09,99.06,99.09,581109469.0
2006-01-16 21:15:00,99.087,99.11,99.055,99.09,572410591.0
2006-01-16 21:20:00,99.095,99.105,99.068,99.07,513565910.0
2006-01-16 21:25:00,99.075,99.085,99.05,99.055,274217757.0
2006-01-16 21:30:00,99.05,99.065,99.015,99.053,507280362.0
2006-01-16 21:35:00,99.055,99.078,99.023,99.052,658130562.0
2006-01-16 21:40:00,99.06,99.06,99.005,99.033,421884150.0
2006-01-16 21:45:00,99.035,99.045,99.01,99.04,114792454.0
2006-01-16 21:50:00,99.03,99.062,99.025,99.045,249303231.0
2006-01-16 21:55:00,99.045,99.055,99.0,99.04,333797176.0
2006-01-16 22:00:00,99.035,99.09,99.018,99.053,320923409.0
2006-01-16 22:05:00,99.05,99.077,99.03,99.065,554408427.0
2006-01-16 22:10:00,99.065,99.065,99.008,99.06,246697798.0
2006-01-16 22:15:00,99.06,99.06,99.027,99.045,669036481.0
2006-01-16 22:20:00,99.05,99.075,99.035,99.07,267115515.0
2006-01-16 22:25:00,99.065,99.07,99.028,99.028,688733862.0
2006-01-16 22:30:00,99.04,99.047,99.027,99.043,397438015.0
2006-01-16 22:35:00,99.055,99.09,99.035,99.09,717263074.0
2006-01-16 22:40:00,99.09,99.093,99.053,99.08,368394696.0
2006-01-16 22:45:00,99.075,99.09,99.059,99.077,244706591.0
2006-01-16 22:50:00,99.09,99.12,99.055,99.118,554895990.0
2006-01-16 22:55:00,99.12,99.125,99.093,99.12,377844166.0
2006-01-16 23:00:00,99.13,99.153,99.123,99.135,335389691.0
2006-01-16 23:05:00,99.13,99.17,99.119,99.16,155368689.0
2006-01-16 23:10:00,99.155,99.195,99.112,99.185,317587592.0
2006-01-16 23:15:00,99.185,99.2,99.15,99.18,487950102.0
2006-01-16 23:20:00,99.172,99.195,99.125,99.165,502147576.0
2006-01-16 23:25:00,99.17,99.17,99.139,99.165,179299014.0
2006-01-16 23:30:00,99.16,99.165,99.148,99.16,365454368.0
2006-01-16 23:35:00,99.16,99.18,99.145,99.17,262526364.0
2006-01-16 23:40:00,99.16,99.235,99.16,99.23,314583538.0
2006-01-16 23:45:00,99.23,99.245,99.21,99.22,291784204.0
2006-01-16 23:50:00,99.21,99.235,99.18,99.235,285804506.0
2006-01-16 23:55:00,99.22,99.235,99.19,99.213,473981609.0
2006-01-17 00:00:00,99.22,99.22,99.215,99.22,42042839.0
2006-01-17 00:25:00,99.217,99.335,99.217,99.313,215131854.0
2006-01-17 00:30:00,99.31,99.35,99.28,99.33,286266469.0
2006-01-17 00:35:00,99.335,99.45,99.33,99.437,364846554.0
2006-01-17 00:40:00,99.44,99.47,99.399,99.46,306180711.0
2006-01-17 00:45:00,99.46,99.46,99.41,99.425,490476835.0
2006-01-17 00:50:00,99.415,99.446,99.415,99.44,122993776.0
2006-01-17 00:55:00,99.43,99.452,99.415,99.435,357842902.0
2006-01-17 01:00:00,99.435,99.458,99.41,99.445,591985076.0
2006-01-17 01:05:00,99.443,99.455,99.41,99.445,542365562.0
2006-01-17 01:10:00,99.44,99.445,99.4,99.44,183956471.0
2006-01-17 01:15:00,99.44,99.475,99.403,99.475,252597309.0
2006-01-17 01:20:00,99.46,99.466,99.425,99.43,351885095.0
2006-01-17 01:25:00,99.44,99.44,99.337,99.375,659694684.0
2006-01-17 01:30:00,99.375,99.4,99.337,99.337,278530925.0
2006-01-17 01:35:00,99.345,99.347,99.265,99.265,517946992.0
2006-01-17 01:40:00,99.275,99.331,99.271,99.325,426243211.0
2006-01-17 01:45:00,99.325,99.39,99.292,99.375,237374545.0
2006-01-17 01:50:00,99.375,99.435,99.375,99.385,314284153.0
2006-01-17 01:55:00,99.385,99.415,99.343,99.375,548387423.0
2006-01-17 02:00:00,99.375,99.43,99.33,99.355,533898111.0
2006-01-17 02:05:00,99.355,99.391,99.3,99.315,313179805.0
2006-01-17 02:10:00,99.315,99.41,99.313,99.385,236300556.0
2006-01-17 02:15:00,99.385,99.43,99.319,99.415,433346876.0
2006-01-17 02:20:00,99.405,99.49,99.405,99.465,548645817.0
2006-01-17 02:25:00,99.457,99.457,99.4,99.405,261417065.0
2006-01-17 02:30:00,99.405,99.44,99.34,99.34,694437417.0
2006-01-17 02:35:00,99.33,99.345,99.315,99.32,343151797.0
2006-01-17 02:40:00,99.335,99.365,99.301,99.34,215911076.0
2006-01-17 02:45:00,99.34,99.355,99.328,99.35,174160532.0
2006-01-17 02:50:00,99.355,99.405,99.353,99.353,557628996.0
2006-01-17 02:55:00,99.355,99.38,99.283,99.345,608891553.0
2006-01-17 03:00:00,99.347,99.39,99.33,99.35,250637507.0
2006-01-17 03:05:00,99.36,99.38,99.329,99.355,115495763.0
2006-01-17 03:10:00,99.365,99.39,99.327,99.38,385491065.0
2006-01-17 03:15:00,99.38,99.38,99.295,99.34,191797597.0
2006-01-17 03:20:00,99.337,99.35,99.33,99.335,297376017.0
2006-01-17 03:25:00,99.33,99.34,99.286,99.33,279091043.0
2006-01-17 03:30:00,99.333,99.35,99.32,99.325,229583807.0
2006-01-17 03:35:00,99.32,99.32,99.295,99.31,210556770.0
2006-01-17 03:40:00,99.32,99.32,99.26,99.3,355081243.0
2006-01-17 03:45:00,99.295,99.295,99.245,99.245,264820144.0
2006-01-17 03:50:00,99.25,99.25,99.195,99.215,156357492.0
2006-01-17 03:55:00,99.22,99.22,99.13,99.16,232861685.0
2006-01-17 04:00:00,99.153,99.19,99.13,99.18,479161062.0
2006-01-17 04:05:00,99.195,99.195,99.067,99.08,256785704.0
2006-01-17 04:10:00,99.09,99.145,99.09,99.13,287852485.0
2006-01-17 04:15:00,99.13,99.165,99.1,99.1,308625896.0
2006-01-17 04:20:00,99.11,99.16,99.095,99.16,260495713.0
2006-01-17 04:25:00,99.16,99.165,99.14,99.14,366481311.0
2006-01-17 04:30:00,99.145,99.145,99.085,99.1,179690976.0
2006-01-17 04:35:00,99.095,99.112,99.07,99.112,478064919.0
2006-01-17 04:40:00,99.12,99.12,99.072,99.105,285776110.0
2006-01-17 04:45:00,99.105,99.114,99.047,99.095,297055350.0
2006-01-17 04:50:00,99.1,99.1,99.05,99.07,130982985.0
2006-01-17 04:55:00,99.075,99.09,99.05,99.09,348981234.0
2006-01-17 05:00:00,99.08,99.105,99.048,99.06,374493462.0
2006-01-17 05:05:00,99.058,99.08,98.965,99.03,554295132.0
2006-01-17 05:10:00,99.017,99.06,99.017,99.035,253444833.0
2006-01-17 05:15:00,99.04,99.045,99.025,99.04,350850227.0
2006-01-17 05:20:00,99.04,99.075,99.03,99.075,692753742.0
2006-01-17 05:25:00,99.063,99.075,99.057,99.06,417305126.0
2006-01-17 05:30:00,99.048,99.075,99.048,99.075,707737583.0
2006-01-17 05:35:00,99.08,99.08,99.055,99.07,271776658.0
2006-01-17 05:40:00,99.065,99.13,99.065,99.13,699104627.0
2006-01-17 05:45:00,99.13,99.13,99.057,99.115,260907185.0
2006-01-17 05:50:00,99.115,99.125,99.105,99.11,542379677.0
2006-01-17 05:55:00,99.113,99.123,99.105,99.115,319211998.0
2006-01-17 06:00:00,99.12,99.135,99.08,99.125,332966767.0
2006-01-17 06:05:00,99.125,99.155,99.12,99.14,246476552.0
2006-01-17 06:10:00,99.15,99.161,99.124,99.155,106790604.0
2006-01-17 06:15:00,99.153,99.185,99.125,99.17,419521693.0
2006-01-17 06:20:00,99.162,99.165,99.103,99.155,625031850.0
2006-01-17 06:25:00,99.153,99.182,99.115,99.15,495960723.0
2006-01-17 06:30:00,99.155,99.184,99.13,99.155,269274322.0
2006-01-17 06:35:00,99.15,99.172,99.148,99.165,495652938.0
2006-01-17 06:40:00,99.16,99.175,99.125,99.167,577836779.0
2006-01-17 06:45:00,99.17,99.175,99.15,99.167,571384124.0
2006-01-17 06:50:00,99.125,99.185,99.125,99.168,298971268.0
2006-01-17 06:55:00,99.175,99.18,99.17,99.17,286490858.0
2006-01-17 07:00:00,99.18,99.22,99.17,99.22,289308920.0
2006-01-17 07:05:00,99.21,99.225,99.185,99.192,371667510.0
2006-01-17 07:10:00,99.2,99.22,99.19,99.198,333330216.0
2006-01-17 07:15:00,99.2,99.225,99.145,99.21,429976745.0
2006-01-17 07:20:00,99.21,99.228,99.2,99.22,496078154.0
2006-01-17 07:25:00,99.225,99.237,99.21,99.215,443617403.0
2006-01-17 07:30:00,99.225,99.26,99.21,99.255,299268275.0
2006-01-17 07:35:00,99.25,99.25,99.215,99.24,421531786.0
2006-01-17 07:40:00,99.235,99.251,99.207,99.225,191350919.0
2006-01-17 07:45:00,99.223,99.275,99.218,99.265,348337501.0
2006-01-17 07:50:00,99.265,99.312,99.235,99.295,177675570.0
2006-01-17 07:55:00,99.28,99.296,99.265,99.275,223364960.0
2006-01-17 08:00:00,99.275,99.285,99.22,99.265,469417011.0
2006-01-17 08:05:00,99.265,99.29,99.262,99.29,719254592.0
2006-01-17 08:10:00,99.29,99.3,99.26,99.26,169445829.0
2006-01-17 08:15:00,99.267,99.27,99.227,99.24,505747472.0
2006-01-17 08:20:00,99.245,99.245,99.15,99.185,745808782.0
2006-01-17 08:25:00,99.185,99.219,99.155,99.155,114748131.0
2006-01-17 08:30:00,99.155,99.195,99.14,99.18,587059902.0
2006-01-17 08:35:00,99.19,99.205,99.124,99.13,417970482.0
2006-01-17 08:40:00,99.115,99.22,99.115,99.185,419439480.0
2006-01-17 08:45:00,99.195,99.21,99.105,99.105,315193465.0
2006-01-17 08:50:00,99.11,99.157,99.088,99.11,391533622.0
2006-01-17 08:55:00,99.113,99.25,99.113,99.165,359435591.0
2006-01-17 09:00:00,99.175,99.225,99.175,99.19,788949476.0
2006-01-17 09:05:00,99.18,99.22,99.15,99.15,637159442.0
2006-01-17 09:10:00,99.15,99.19,99.14,99.165,287968242.0
2006-01-17 09:15:00,99.155,99.18,99.06,99.09,566145475.0
2006-01-17 09:20:00,99.087,99.1,99.03,99.07,255556796.0
2006-01-17 09:25:00,99.058,99.09,98.955,99.0,631343972.0
2006-01-17 09:30:00,99.01,99.06,98.875,98.875,389879632.0
2006-01-17 09:35:00,98.922,99.048,98.922,98.98,312647397.0
2006-01-17 09:40:00,98.965,99.088,98.965,99.088,425522400.0
2006-01-17 09:45:00,99.087,99.16,99.08,99.133,357400688.0
2006-01-17 09:50:00,99.133,99.143,99.083,99.12,441171698.0
2006-01-17 09:55:00,99.12,99.13,98.999,99.053,583210342.0
2006-01-17 10:00:00,99.053,99.076,99.028,99.042,320480905.0
2006-01-17 10:05:00,99.047,99.06,98.992,99.06,233547010.0
2006-01-17 10:10:00,99.055,99.119,99.055,99.1,439970790.0
2006-01-17 10:15:00,99.095,99.102,99.07,99.09,206164945.0
2006-01-17 10:20:00,99.085,99.125,99.045,99.125,312021495.0
2006-01-17 10:25:00,99.125,99.14,99.075,99.09,197973608.0
2006-01-17 10:30:00,99.075,99.128,99.039,99.123,628049271.0
2006-01-17 10:35:00,99.13,99.155,99.119,99.122,192593249.0
2006-01-17 10:40:00,99.13,99.169,99.085,99.145,693214432.0
2006-01-17 10:45:00,99.14,99.175,99.108,99.175,166795722.0
2006-01-17 10:50:00,99.18,99.18,99.099,99.115,211066511.0
2006-01-17 10:55:00,99.13,99.15,99.117,99.15,811138282.0
2006-01-17 11:00:00,99.148,99.177,99.115,99.115,180874944.0
2006-01-17 11:05:00,99.115,99.2,99.115,99.165,626925114.0
2006-01-17 11:10:00,99.16,99.185,99.132,99.17,570671792.0
2006-01-17 11:15:00,99.165,99.193,99.135,99.157,426367333.0
2006-01-17 11:20:00,99.16,99.2,99.15,99.173,467083852.0
2006-01-17 11:25:00,99.16,99.212,99.16,99.183,529754695.0
2006-01-17 11:30:00,99.185,99.23,99.145,99.16,495336097.0
2006-01-17 11:35:00,99.16,99.203,99.16,99.2,621176497.0
2006-01-17 11:40:00,99.205,99.255,99.195,99.235,534825332.0
2006-01-17 11:45:00,99.24,99.285,99.185,99.245,623552322.0
2006-01-17 11:50:00,99.238,99.302,99.238,99.27,201797568.0
2006-01-17 11:55:00,99.265,99.272,99.181,99.2,514831936.0
2006-01-17 12:00:00,99.193,99.265,99.162,99.25,249120782.0
2006-01-17 12:05:00,99.255,99.315,99.255,99.265,869226060.0
2006-01-17 12:10:00,99.26,99.275,99.2,99.215,421930434.0
2006-01-17 12:15:00,99.217,99.255,99.21,99.223,158644903.0
2006-01-17 12:20:00,99.23,99.24,99.18,99.225,467456805.0
2006-01-17 12:25:00,99.23,99.23,99.165,99.195,413248996.0
2006-01-17 12:30:00,99.187,99.235,99.185,99.225,271585987.0
2006-01-17 12:35:00,99.22,99.241,99.16,99.182,244839137.0
2006-01-17 12:40:00,99.19,99.2,99.14,99.14,196040902.0
2006-01-17 12:45:00,99.15,99.18,99.135,99.165,330292476.0
2006-01-17 12:50:00,99.163,99.19,99.158,99.185,149624345.0
2006-01-17 12:55:00,99.175,99.23,99.164,99.195,514386038.0
2006-01-17 13:00:00,99.198,99.27,99.198,99.265,700211222.0
2006-01-17 13:05:00,99.265,99.29,99.234,99.27,550798671.0
2006-01-17 13:10:00,99.26,99.315,99.223,99.3,161469885.0
2006-01-17 13:15:00,99.315,99.37,99.28,99.325,405456728.0
2006-01-17 13:20:00,99.32,99.332,99.29,99.305,619549662.0
2006-01-17 13:25:00,99.3,99.353,99.29,99.348,273634053.0
2006-01-17 13:30:00,99.36,99.386,99.327,99.37,394440436.0
2006-01-17 13:35:00,99.37,99.4,99.368,99.4,473335774.0
2006-01-17 13:40:00,99.393,99.445,99.358,99.375,264540338.0
2006-01-17 13:45:00,99.42,99.42,99.37,99.38,762406498.0
2006-01-17 13:50:00,99.39,99.425,99.352,99.352,400858339.0
2006-01-17 13:55:00,99.36,99.373,99.31,99.325,328479666.0
2006-01-17 14:00:00,99.32,99.397,99.305,99.372,250974311.0
2006-01-17 14:05:00,99.37,99.391,99.35,99.37,346513301.0
2006-01-17 14:10:00,99.368,99.4,99.31,99.365,442123906.0
2006-01-17 14:15:00,99.36,99.387,99.34,99.35,372664142.0
2006-01-17 14:20:00,99.345,99.345,99.307,99.315,274850946.0
2006-01-17 14:25:00,99.313,99.34,99.31,99.333,215351929.0
2006-01-17 14:30:00,99.34,99.34,99.225,99.3,335443688.0
2006-01-17 14:35:00,99.3,99.355,99.263,99.34,184330707.0
2006-01-17 14:40:00,99.335,99.337,99.27,99.315,287241450.0
2006-01-17 14:45:00,99.315,99.334,99.305,99.305,488553670.0
2006-01-17 14:50:00,99.3,99.313,99.245,99.295,502233760.0
2006-01-17 14:55:00,99.3,99.318,99.26,99.295,337708175.0
2006-01-17 15:00:00,99.235,99.362,99.235,99.362,398405170.0
2006-01-17 15:05:00,99.375,99.445,99.363,99.43,457983012.0
2006-01-17 15:10:00,99.425,99.439,99.373,99.42,445561654.0
2006-01-17 15:15:00,99.42,99.55,99.409,99.543,179414522.0
2006-01-17 15:20:00,99.545,99.625,99.535,99.602,469689980.0
2006-01-17 15:25:00,99.597,99.635,99.545,99.62,202545269.0
2006-01-17 15:30:00,99.62,99.626,99.583,99.583,309927556.0
2006-01-17 15:35:00,99.577,99.605,99.515,99.56,440319120.0
2006-01-17 15:40:00,99.553,99.67,99.537,99.652,319354732.0
2006-01-17 15:45:00,99.65,99.7,99.63,99.65,367687280.0
2006-01-17 15:50:00,99.643,99.68,99.595,99.625,429537015.0
2006-01-17 15:55:00,99.63,99.68,99.588,99.622,874700646.0
2006-01-17 16:00:00,99.62,99.67,99.593,99.665,260582201.0
2006-01-17 16:05:00,99.67,99.67,99.601,99.613,180847716.0
2006-01-17 16:10:00,99.61,99.647,99.51,99.51,184650016.0
2006-01-17 16:15:00,99.545,99.63,99.51,99.595,314457480.0
2006-01-17 16:20:00,99.593,99.61,99.49,99.515,366250619.0
2006-01-17 16:25:00,99.51,99.535,99.5,99.51,467302958.0
2006-01-17 16:30:00,99.505,99.535,99.424,99.46,329564482.0
2006-01-17 16:35:00,99.46,99.49,99.386,99.475,613437651.0
2006-01-17 16:40:00,99.47,99.49,99.305,99.335,226094523.0
2006-01-17 16:45:00,99.365,99.378,99.337,99.37,288451960.0
2006-01-17 16:50:00,99.363,99.39,99.335,99.335,367272375.0
2006-01-17 16:55:00,99.333,99.395,99.253,99.395,561918990.0
2006-01-17 17:00:00,99.405,99.445,99.32,99.408,1025326448.0
2006-01-17 17:05:00,99.425,99.513,99.38,99.38,273869378.0
2006-01-17 17:10:00,99.38,99.41,99.315,99.355,379723734.0
2006-01-17 17:15:00,99.355,99.355,99.303,99.33,425711471.0
2006-01-17 17:20:00,99.327,99.34,99.273,99.34,173778672.0
2006-01-17 17:25:00,99.34,99.36,99.31,99.31,1570802820.0
2006-01-17 17:30:00,99.305,99.36,99.305,99.36,481250238.0
2006-01-17 17:35:00,99.353,99.366,99.29,99.327,624876874.0
2006-01-17 17:40:00,99.33,99.35,99.253,99.293,734124814.0
2006-01-17 17:45:00,99.295,99.39,99.26,99.378,367662149.0
2006-01-17 17:50:00,99.38,99.5,99.38,99.47,647831230.0
2006-01-17 17:55:00,99.473,99.49,99.34,99.395,623189841.0
2006-01-17 18:00:00,99.405,99.453,99.342,99.43,422922592.0
2006-01-17 18:05:00,99.43,99.43,99.37,99.387,513194520.0
2006-01-17 18:10:00,99.4,99.428,99.365,99.393,384811186.0
2006-01-17 18:15:00,99.4,99.463,99.382,99.445,582134848.0
2006-01-17 18:20:00,99.443,99.453,99.365,99.365,181037967.0
2006-01-17 18:25:00,99.38,99.395,99.325,99.392,164175608.0
2006-01-17 18:30:00,99.4,99.43,99.377,99.39,429888956.0
2006-01-17 18:35:00,99.39,99.405,99.337,99.36,526353704.0
2006-01-17 18:40:00,99.375,99.405,99.357,99.405,544361856.0
2006-01-17 18:45:00,99.395,99.47,99.395,99.415,479544046.0
2006-01-17 18:50:00,99.425,99.432,99.38,99.405,513689799.0
2006-01-17 18:55:00,99.4,99.47,99.39,99.445,454496292.0
2006-01-17 19:00:00,99.46,99.475,99.386,99.44,234651663.0
2006-01-17 19:05:00,99.433,99.49,99.387,99.47,331269138.0
2006-01-17 19:10:00,99.465,99.54,99.46,99.487,181187780.0
2006-01-17 19:15:00,99.49,99.531,99.472,99.5,476048854.0
2006-01-17 19:20:00,99.515,99.515,99.457,99.46,808842663.0
2006-01-17 19:25:00,99.47,99.49,99.45,99.453,746418421.0
2006-01-17 19:30:00,99.45,99.484,99.45,99.465,1080646706.0
2006-01-17 19:35:00,99.455,99.457,99.385,99.435,294723418.0
2006-01-17 19:40:00,99.44,99.44,99.399,99.43,199025574.0
2006-01-17 19:45:00,99.43,99.46,99.375,99.4,369045915.0
2006-01-17 19:50:00,99.41,99.412,99.36,99.397,362292141.0
2006-01-17 19:55:00,99.4,99.43,99.375,99.43,280146617.0
2006-01-17 20:00:00,99.423,99.462,99.363,99.363,296417230.0
2006-01-17 20:05:00,99.375,99.385,99.36,99.36,475897865.0
2006-01-17 20:10:00,99.37,99.375,99.31,99.335,391623702.0
2006-01-17 20:15:00,99.335,99.345,99.283,99.34,423523834.0
2006-01-17 20:20:00,99.332,99.375,99.332,99.35,356296243.0
2006-01-17 20:25:00,99.35,99.365,99.26,99.315,748086804.0
2006-01-17 20:30:00,99.32,99.32,99.27,99.27,488615149.0
2006-01-17 20:35:00,99.29,99.31,99.27,99.31,383677130.0
2006-01-17 20:40:00,99.3,99.322,99.29,99.32,484401961.0
2006-01-17 20:45:00,99.31,99.333,99.246,99.333,271996673.0
2006-01-17 20:50:00,99.34,99.34,99.29,99.3,476754920.0
2006-01-17 20:55:00,99.3,99.312,99.29,99.31,458076995.0
2006-01-17 21:00:00,99.305,99.311,99.285,99.3,517181286.0
2006-01-17 21:05:00,99.295,99.303,99.267,99.28,240293915.0
2006-01-17 21:10:00,99.275,99.3,99.264,99.267,884674650.0
2006-01-17 21:15:00,99.275,99.3,99.252,99.26,138960534.0
2006-01-17 21:20:00,99.26,99.286,99.21,99.21,625858986.0
2006-01-17 21:25:00,99.197,99.227,99.182,99.215,281214087.0
2006-01-17 21:30:00,99.203,99.237,99.17,99.205,454048195.0
2006-01-17 21:35:00,99.155,99.21,99.145,99.195,253375276.0
2006-01-17 21:40:00,99.192,99.201,99.15,99.155,172627813.0
2006-01-17 21:45:00,99.155,99.194,99.113,99.16,486311230.0
2006-01-17 21:50:00,99.17,99.22,99.168,99.21,560951872.0
2006-01-17 21:55:00,99.197,99.25,99.195,99.215,213869953.0
2006-01-17 22:00:00,99.22,99.24,99.175,99.175,254917702.0
2006-01-17 22:05:00,99.215,99.22,99.174,99.22,414351193.0
2006-01-17 22:10:00,99.215,99.265,99.198,99.24,177855851.0
2006-01-17 22:15:00,99.23,99.255,99.225,99.24,208431918.0
2006-01-17 22:20:00,99.23,99.26,99.22,99.223,153126447.0
2006-01-17 22:25:00,99.23,99.242,99.19,99.207,242646159.0
2006-01-17 22:30:00,99.225,99.225,99.145,99.195,541940740.0
2006-01-17 22:35:00,99.2,99.21,99.187,99.205,314078903.0
2006-01-17 22:40:00,99.195,99.21,99.152,99.177,319132677.0
2006-01-17 22:45:00,99.185,99.2,99.125,99.2,370682604.0
2006-01-17 22:50:00,99.195,99.253,99.185,99.23,377014225.0
2006-01-17 22:55:00,99.225,99.245,99.195,99.24,363575084.0
2006-01-17 23:00:00,99.235,99.255,99.204,99.22,298216007.0
2006-01-17 23:05:00,99.225,99.225,99.11,99.11,128452326.0
2006-01-17 23:10:00,99.115,99.144,99.105,99.115,300883753.0
2006-01-17 23:15:00,99.12,99.135,99.055,99.115,404948461.0
2006-01-17 23:20:00,99.11,99.13,99.055,99.115,274197824.0
2006-01-17 23:25:00,99.095,99.15,99.093,99.132,332211109.0
2006-01-17 23:30:00,99.132,99.132,99.057,99.08,611500885.0
2006-01-17 23:35:00,99.077,99.11,99.055,99.11,352903793.0
2006-01-17 23:40:00,99.105,99.117,99.088,99.095,523220955.0
2006-01-17 23:45:00,99.1,99.16,99.095,99.125,275134444.0
2006-01-17 23:50:00,99.12,99.21,99.12,99.205,239403603.0
2006-01-17 23:55:00,99.2,99.213,99.17,99.185,453523878.0
2006-01-18 00:00:00,99.185,99.185,99.18,99.18,13243717.0
2006-01-18 00:20:00,99.19,99.19,99.105,99.105,175585766.0
2006-01-18 00:25:00,99.102,99.133,99.095,99.108,468813591.0
2006-01-18 00:30:00,99.115,99.15,99.094,99.13,152942899.0
2006-01-18 00:35:00,99.125,99.167,99.118,99.13,306027260.0
2006-01-18 00:40:00,99.133,99.175,99.127,99.175,264958778.0
2006-01-18 00:45:00,99.175,99.269,99.155,99.26,345135428.0
2006-01-18 00:50:00,99.265,99.265,99.21,99.223,514198595.0
2006-01-18 00:55:00,99.225,99.285,99.22,99.23,452127603.0
2006-01-18 01:00:00,99.235,99.36,99.235,99.342,256772629.0
2006-01-18 01:05:00,99.35,99.37,99.33,99.345,176127102.0
2006-01-18 01:10:00,99.365,99.365,99.299,99.3,441268404.0
2006-01-18 01:15:00,99.3,99.33,99.28,99.295,185061792.0
2006-01-18 01:20:00,99.295,99.31,99.26,99.265,240886991.0
2006-01-18 01:25:00,99.26,99.32,99.26,99.31,273510460.0
2006-01-18 01:30:00,99.265,99.33,99.265,99.313,184136476.0
2006-01-18 01:35:00,99.32,99.331,99.265,99.325,287392033.0
2006-01-18 01:40:00,99.325,99.377,99.305,99.35,382553993.0
2006-01-18 01:45:00,99.355,99.42,99.355,99.405,261211460.0
2006-01-18 01:50:00,99.405,99.46,99.4,99.44,164127000.0
2006-01-18 01:55:00,99.43,99.45,99.413,99.44,336507813.0
2006-01-18 02:00:00,99.44,99.475,99.42,99.433,222680568.0
2006-01-18 02:05:00,99.44,99.515,99.436,99.515,158652812.0
2006-01-18 02:10:00,99.515,99.58,99.508,99.563,255389049.0
2006-01-18 02:15:00,99.56,99.577,99.527,99.535,380300432.0
2006-01-18 02:20:00,99.535,99.57,99.482,99.53,279845632.0
2006-01-18 02:25:00,99.523,99.575,99.495,99.505,194541282.0
2006-01-18 02:30:00,99.55,99.59,99.54,99.54,284982234.0
2006-01-18 02:35:00,99.545,99.56,99.495,99.495,219743658.0
2006-01-18 02:40:00,99.495,99.515,99.466,99.47,184817947.0
2006-01-18 02:45:00,99.47,99.473,99.418,99.435,443112600.0
2006-01-18 02:50:00,99.415,99.44,99.395,99.42,178533945.0
2006-01-18 02:55:00,99.412,99.46,99.375,99.435,263486120.0
2006-01-18 03:00:00,99.43,99.465,99.43,99.435,453786830.0
2006-01-18 03:05:00,99.433,99.475,99.425,99.475,472729465.0
2006-01-18 03:10:00,99.47,99.5,99.47,99.485,319937826.0
2006-01-18 03:15:00,99.485,99.492,99.46,99.475,125880637.0
2006-01-18 03:20:00,99.46,99.49,99.455,99.49,260634521.0
2006-01-18 03:25:00,99.5,99.505,99.48,99.485,129627733.0
2006-01-18 03:30:00,99.478,99.535,99.475,99.512,470297324.0
2006-01-18 03:35:00,99.515,99.55,99.513,99.513,273962085.0
2006-01-18 03:40:00,99.52,99.52,99.5,99.502,20892946.0
2006-01-18 03:45:00,99.5,99.515,99.435,99.48,667572836.0
2006-01-18 03:50:00,99.465,99.483,99.445,99.455,273937195.0
2006-01-18 03:55:00,99.46,99.495,99.457,99.475,78726530.0
2006-01-18 04:00:00,99.475,99.495,99.42,99.46,449580812.0
2006-01-18 04:05:00,99.465,99.465,99.405,99.42,228809971.0
2006-01-18 04:10:00,99.425,99.434,99.337,99.34,289379489.0
2006-01-18 04:15:00,99.335,99.375,99.325,99.375,528196788.0
2006-01-18 04:20:00,99.38,99.385,99.354,99.377,370840847.0
2006-01-18 04:25:00,99.38,99.405,99.372,99.372,593791338.0
2006-01-18 04:30:00,99.372,99.395,99.355,99.375,331419636.0
2006-01-18 04:35:00,99.395,99.42,99.339,99.4,278603762.0
2006-01-18 04:40:00,99.395,99.4,99.335,99.39,427492231.0
2006-01-18 04:45:00,99.385,99.395,99.375,99.385,311878368.0
2006-01-18 04:50:00,99.38,99.405,99.323,99.335,120789055.0
2006-01-18 04:55:00,99.33,99.352,99.284,99.315,287582187.0
2006-01-18 05:00:00,99.32,99.34,99.3,99.325,382441957.0
2006-01-18 05:05:00,99.33,99.357,99.318,99.355,315635484.0
2006-01-18 05:10:00,99.36,99.385,99.315,99.365,359842965.0
2006-01-18 05:15:00,99.357,99.39,99.354,99.385,323167050.0
2006-01-18 05:20:00,99.395,99.42,99.37,99.42,302774156.0
2006-01-18 05:25:00,99.415,99.475,99.375,99.475,538152995.0
2006-01-18 05:30:00,99.457,99.464,99.377,99.4,254377646.0
2006-01-18 05:35:00,99.393,99.393,99.32,99.32,123724989.0
2006-01-18 05:40:00,99.33,99.355,99.32,99.32,209445382.0
2006-01-18 05:45:00,99.33,99.33,99.225,99.275,184458350.0
2006-01-18 05:50:00,99.28,99.322,99.278,99.285,315861063.0
2006-01-18 05:55:00,99.245,99.345,99.244,99.34,255146233.0
2006-01-18 06:00:00,99.335,99.447,99.335,99.387,222501010.0
2006-01-18 06:05:00,99.4,99.45,99.388,99.45,547151464.0
2006-01-18 06:10:00,99.44,99.485,99.425,99.485,485391746.0
2006-01-18 06:15:00,99.485,99.64,99.485,99.602,176157981.0
2006-01-18 06:20:00,99.605,99.65,99.475,99.475,271445131.0
2006-01-18 06:25:00,99.515,99.515,99.407,99.453,435423253.0
2006-01-18 06:30:00,99.465,99.47,99.367,99.367,289691117.0
2006-01-18 06:35:00,99.38,99.395,99.33,99.33,588817695.0
2006-01-18 06:40:00,99.33,99.39,99.305,99.365,135459629.0
2006-01-18 06:45:00,99.357,99.465,99.357,99.445,894334962.0
2006-01-18 06:50:00,99.45,99.505,99.43,99.495,242801354.0
2006-01-18 06:55:00,99.5,99.55,99.47,99.495,506099006.0
2006-01-18 07:00:00,99.5,99.515,99.43,99.43,460750651.0
2006-01-18 07:05:00,99.43,99.45,99.41,99.41,489911957.0
2006-01-18 07:10:00,99.403,99.41,99.303,99.34,266697120.0
2006-01-18 07:15:00,99.35,99.405,99.35,99.39,479996336.0
2006-01-18 07:20:00,99.4,99.405,99.355,99.37,374375893.0
2006-01-18 07:25:00,99.35,99.355,99.265,99.33,480630753.0
2006-01-18 07:30:00,99.305,99.375,99.281,99.36,748589985.0
2006-01-18 07:35:00,99.36,99.385,99.342,99.352,362438032.0
2006-01-18 07:40:00,99.36,99.365,99.315,99.335,414274007.0
2006-01-18 07:45:00,99.335,99.335,99.25,99.31,383542535.0
2006-01-18 07:50:00,99.3,99.322,99.275,99.315,492843128.0
2006-01-18 07:55:00,99.303,99.395,99.303,99.353,306286199.0
2006-01-18 08:00:00,99.36,99.405,99.33,99.39,284925826.0
2006-01-18 08:05:00,99.387,99.391,99.33,99.38,359737195.0
2006-01-18 08:10:00,99.37,99.43,99.345,99.41,379798269.0
2006-01-18 08:15:00,99.41,99.41,99.315,99.41,202158862.0
2006-01-18 08:20:00,99.405,99.615,99.385,99.615,291403316.0
2006-01-18 08:25:00,99.625,99.66,99.587,99.59,1100854546.0
2006-01-18 08:30:00,99.593,99.595,99.557,99.56,769712988.0
2006-01-18 08:35:00,99.56,99.571,99.455,99.455,787113851.0
2006-01-18 08:40:00,99.44,99.46,99.385,99.43,476480659.0
2006-01-18 08:45:00,99.427,99.427,99.36,99.395,185435786.0
2006-01-18 08:50:00,99.4,99.406,99.318,99.323,339265719.0
2006-01-18 08:55:00,99.33,99.435,99.324,99.4,237317006.0
2006-01-18 09:00:00,99.385,99.395,99.33,99.37,464010632.0
2006-01-18 09:05:00,99.375,99.375,99.152,99.225,541335843.0
2006-01-18 09:10:00,99.215,99.25,99.145,99.185,489958515.0
2006-01-18 09:15:00,99.195,99.25,99.195,99.215,526957440.0
2006-01-18 09:20:00,99.2,99.261,99.2,99.23,545423130.0
2006-01-18 09:25:00,99.23,99.25,99.175,99.21,436877864.0
2006-01-18 09:30:00,99.202,99.21,99.1,99.2,167164369.0
2006-01-18 09:35:00,99.185,99.24,99.154,99.183,180725988.0
2006-01-18 09:40:00,99.165,99.23,99.165,99.2,566398479.0
2006-01-18 09:45:00,99.193,99.215,98.98,99.05,374453316.0
2006-01-18 09:50:00,99.037,99.095,98.989,99.01,529044884.0
2006-01-18 09:55:00,99.01,99.05,98.96,99.045,421452042.0
2006-01-18 10:00:00,99.035,99.063,98.949,99.033,647107467.0
2006-01-18 10:05:00,99.03,99.053,98.947,98.99,627185634.0
2006-01-18 10:10:00,98.988,99.005,98.881,98.955,383463871.0
2006-01-18 10:15:00,98.953,99.04,98.948,99.01,709811463.0
2006-01-18 10:20:00,99.007,99.083,99.007,99.083,615684090.0
2006-01-18 10:25:00,99.08,99.088,99.025,99.025,460726070.0
2006-01-18 10:30:00,99.03,99.04,98.958,99.01,1461949404.0
2006-01-18 10:35:00,99.01,99.023,98.947,98.947,171128524.0
2006-01-18 10:40:00,98.96,99.0,98.915,98.935,408068341.0
2006-01-18 10:45:00,98.935,98.95,98.76,98.8,385109259.0
2006-01-18 10:50:00,98.8,98.87,98.76,98.815,256849430.0
2006-01-18 10:55:00,98.798,98.99,98.785,98.965,1028464441.0
2006-01-18 11:00:00,98.965,98.998,98.88,98.933,556238861.0
2006-01-18 11:05:00,98.935,98.985,98.91,98.953,373678774.0
2006-01-18 11:10:00,98.96,98.97,98.87,98.905,298869251.0
2006-01-18 11:15:00,98.895,98.906,98.832,98.89,222187958.0
2006-01-18 11:20:00,98.895,98.98,98.885,98.96,599607457.0
2006-01-18 11:25:00,98.96,98.975,98.907,98.945,326154032.0
2006-01-18 11:30:00,98.95,98.963,98.9,98.9,493853450.0
2006-01-18 11:35:00,98.905,98.94,98.845,98.883,350703989.0
2006-01-18 11:40:00,98.885,98.92,98.856,98.915,309295384.0
2006-01-18 11:45:00,98.87,98.914,98.745,98.87,194656435.0
2006-01-18 11:50:00,98.873,98.9,98.85,98.87,194238786.0
2006-01-18 11:55:00,98.865,98.922,98.853,98.91,270882076.0
2006-01-18 12:00:00,98.912,99.0,98.852,98.95,903467289.0
2006-01-18 12:05:00,98.945,99.02,98.945,98.953,425703700.0
2006-01-18 12:10:00,98.96,99.03,98.96,98.98,375958650.0
2006-01-18 12:15:00,98.982,99.03,98.967,98.983,320902530.0
2006-01-18 12:20:00,98.99,99.02,98.955,98.967,464581584.0
2006-01-18 12:25:00,98.973,99.005,98.955,98.97,321025982.0
2006-01-18 12:30:00,98.97,98.985,98.915,98.947,208433555.0
2006-01-18 12:35:00,98.952,99.022,98.94,99.005,488156936.0
2006-01-18 12:40:00,99.003,99.02,98.969,98.99,177373831.0
2006-01-18 12:45:00,98.99,99.06,98.965,99.035,420677002.0
2006-01-18 12:50:00,99.04,99.05,98.983,98.995,490058339.0
2006-01-18 12:55:00,98.992,99.01,98.935,98.935,386367970.0
2006-01-18 13:00:00,98.995,99.025,98.972,99.0,328637505.0
2006-01-18 13:05:00,98.995,99.007,98.945,98.96,519465534.0
2006-01-18 13:10:00,98.965,98.981,98.94,98.965,471390821.0
2006-01-18 13:15:00,98.965,98.98,98.91,98.955,302506176.0
2006-01-18 13:20:00,98.96,98.98,98.925,98.97,190746423.0
2006-01-18 13:25:00,98.97,98.978,98.921,98.97,327360233.0
2006-01-18 13:30:00,98.963,98.99,98.961,98.973,212991701.0
2006-01-18 13:35:00,98.975,98.995,98.963,98.985,268652983.0
2006-01-18 13:40:00,98.99,99.009,98.964,98.98,376897005.0
2006-01-18 13:45:00,98.985,99.073,98.93,99.058,466072287.0
2006-01-18 13:50:00,99.06,99.06,99.01,99.04,333908252.0
2006-01-18 13:55:00,99.042,99.09,99.0,99.02,256578143.0
2006-01-18 14:00:00,99.025,99.025,98.92,98.95,313082460.0
2006-01-18 14:05:00,98.942,98.965,98.826,98.84,388670872.0
2006-01-18 14:10:00,98.83,98.848,98.73,98.78,761684814.0
2006-01-18 14:15:00,98.735,98.797,98.675,98.733,248369496.0
2006-01-18 14:20:00,98.74,98.81,98.74,98.76,480893673.0
2006-01-18 14:25:00,98.76,98.815,98.683,98.7,410164903.0
2006-01-18 14:30:00,98.688,98.775,98.688,98.74,261970517.0
2006-01-18 14:35:00,98.745,98.745,98.677,98.69,638281021.0
2006-01-18 14:40:00,98.695,98.725,98.667,98.715,399884622.0
2006-01-18 14:45:00,98.7,98.745,98.675,98.7,162585256.0
2006-01-18 14:50:00,98.71,98.745,98.677,98.715,553943856.0
2006-01-18 14:55:00,98.715,98.765,98.705,98.708,700629094.0
2006-01-18 15:00:00,98.705,98.74,98.657,98.705,515289180.0
2006-01-18 15:05:00,98.715,98.715,98.653,98.703,155785996.0
2006-01-18 15:10:00,98.705,98.761,98.705,98.75,333514959.0
2006-01-18 15:15:00,98.74,98.84,98.715,98.82,200284464.0
2006-01-18 15:20:00,98.812,98.815,98.75,98.77,258238444.0
2006-01-18 15:25:00,98.765,98.775,98.692,98.697,262836228.0
2006-01-18 15:30:00,98.705,98.74,98.553,98.57,416258428.0
2006-01-18 15:35:00,98.565,98.705,98.565,98.66,454493558.0
2006-01-18 15:40:00,98.653,98.725,98.59,98.607,162543933.0
2006-01-18 15:45:00,98.605,98.653,98.59,98.64,414212811.0
2006-01-18 15:50:00,98.645,98.748,98.645,98.725,864088557.0
2006-01-18 15:55:00,98.72,98.735,98.664,98.673,252989019.0
2006-01-18 16:00:00,98.68,98.68,98.575,98.605,525798702.0
2006-01-18 16:05:00,98.61,98.62,98.465,98.508,193839575.0
2006-01-18 16:10:00,98.515,98.58,98.468,98.53,594371810.0
2006-01-18 16:15:00,98.525,98.525,98.393,98.455,504531479.0
2006-01-18 16:20:00,98.45,98.46,98.265,98.28,619787857.0
2006-01-18 16:25:00,98.28,98.28,98.135,98.135,496606387.0
2006-01-18 16:30:00,98.143,98.205,98.123,98.14,503931387.0
2006-01-18 16:35:00,98.153,98.292,98.153,98.27,463230584.0
2006-01-18 16:40:00,98.267,98.28,98.157,98.255,420403949.0
2006-01-18 16:45:00,98.26,98.26,98.1,98.17,580813590.0
2006-01-18 16:50:00,98.175,98.225,98.135,98.175,626483324.0
2006-01-18 16:55:00,98.175,98.215,98.125,98.138,186308793.0
2006-01-18 17:00:00,98.14,98.27,98.12,98.25,823397448.0
2006-01-18 17:05:00,98.235,98.27,98.16,98.17,208231431.0
2006-01-18 17:10:00,98.165,98.305,98.165,98.26,164971905.0
2006-01-18 17:15:00,98.265,98.395,98.255,98.28,661531946.0
2006-01-18 17:20:00,98.272,98.323,98.262,98.27,189009037.0
2006-01-18 17:25:00,98.263,98.321,98.225,98.255,605349459.0
2006-01-18 17:30:00,98.27,98.335,98.27,98.335,207638165.0
2006-01-18 17:35:00,98.335,98.415,98.295,98.355,306653741.0
2006-01-18 17:40:00,98.36,98.37,98.287,98.305,198548090.0
2006-01-18 17:45:00,98.31,98.31,98.246,98.305,453847159.0
2006-01-18 17:50:00,98.31,98.325,98.24,98.307,231957050.0
2006-01-18 17:55:00,98.302,98.335,98.245,98.273,333302286.0
2006-01-18 18:00:00,98.273,98.315,98.2,98.26,591083145.0
2006-01-18 18:05:00,98.26,98.275,98.163,98.163,453056590.0
2006-01-18 18:10:00,98.163,98.33,98.163,98.307,367086843.0
2006-01-18 18:15:00,98.308,98.345,98.27,98.295,429706671.0
2006-01-18 18:20:00,98.31,98.325,98.261,98.312,310335706.0
2006-01-18 18:25:00,98.265,98.33,98.265,98.31,391897108.0
2006-01-18 18:30:00,98.3,98.34,98.265,98.318,624266571.0
2006-01-18 18:35:00,98.33,98.355,98.285,98.307,258433545.0
2006-01-18 18:40:00,98.31,98.33,98.28,98.315,545006296.0
2006-01-18 18:45:00,98.325,98.355,98.245,98.3,303549193.0
2006-01-18 18:50:00,98.3,98.325,98.27,98.28,656063270.0
2006-01-18 18:55:00,98.29,98.352,98.289,98.325,777954028.0
2006-01-18 19:00:00,98.325,98.377,98.307,98.363,346050462.0
2006-01-18 19:05:00,98.36,98.483,98.35,98.47,402486826.0
2006-01-18 19:10:00,98.465,98.522,98.433,98.495,331723829.0
2006-01-18 19:15:00,98.485,98.503,98.41,98.415,428393691.0
2006-01-18 19:20:00,98.43,98.435,98.39,98.4,400501685.0
2006-01-18 19:25:00,98.39,98.428,98.375,98.405,600859392.0
2006-01-18 19:30:00,98.405,98.496,98.405,98.445,117446814.0
2006-01-18 19:35:00,98.445,98.46,98.34,98.385,789870130.0
2006-01-18 19:40:00,98.38,98.385,98.347,98.357,526905171.0
2006-01-18 19:45:00,98.35,98.42,98.345,98.38,168430163.0
2006-01-18 19:50:00,98.38,98.38,98.315,98.315,758395028.0
2006-01-18 19:55:00,98.315,98.363,98.265,98.265,473498279.0
2006-01-18 20:00:00,98.265,98.345,98.265,98.31,223796411.0
2006-01-18 20:05:00,98.325,98.33,98.255,98.305,182738090.0
2006-01-18 20:10:00,98.305,98.31,98.223,98.223,363340105.0
2006-01-18 20:15:00,98.225,98.307,98.225,98.295,194103460.0
2006-01-18 20:20:00,98.3,98.345,98.299,98.33,429425595.0
2006-01-18 20:25:00,98.335,98.338,98.295,98.315,281041591.0
2006-01-18 20:30:00,98.305,98.345,98.295,98.315,473522507.0
2006-01-18 20:35:00,98.32,98.34,98.307,98.33,495447646.0
2006-01-18 20:40:00,98.33,98.335,98.226,98.27,427836562.0
2006-01-18 20:45:00,98.268,98.37,98.268,98.37,330672937.0
2006-01-18 20:50:00,98.362,98.405,98.355,98.39,358976604.0
2006-01-18 20:55:00,98.4,98.417,98.38,98.41,289591604.0
2006-01-18 21:00:00,98.4,98.43,98.4,98.405,275956868.0
2006-01-18 21:05:00,98.398,98.425,98.345,98.345,283185814.0
2006-01-18 21:10:00,98.387,98.435,98.382,98.42,579436659.0
2006-01-18 21:15:00,98.417,98.428,98.369,98.4,587072992.0
2006-01-18 21:20:00,98.405,98.415,98.38,98.38,501059127.0
2006-01-18 21:25:00,98.385,98.426,98.38,98.415,270644170.0
2006-01-18 21:30:00,98.41,98.443,98.385,98.443,504261070.0
2006-01-18 21:35:00,98.445,98.503,98.439,98.482,600166242.0
2006-01-18 21:40:00,98.49,98.53,98.445,98.523,424531372.0
2006-01-18 21:45:00,98.525,98.549,98.475,98.51,109169848.0
2006-01-18 21:50:00,98.5,98.516,98.445,98.445,251503906.0
2006-01-18 21:55:00,98.445,98.455,98.355,98.37,315387997.0
2006-01-18 22:00:00,98.365,98.39,98.298,98.343,318089715.0
2006-01-18 22:05:00,98.34,98.355,98.31,98.355,556955011.0
2006-01-18 22:10:00,98.355,98.39,98.308,98.32,265924385.0
2006-01-18 22:15:00,98.32,98.34,98.3,98.305,699022435.0
2006-01-18 22:20:00,98.31,98.33,98.308,98.32,274014915.0
2006-01-18 22:25:00,98.315,98.344,98.295,98.338,710108350.0
2006-01-18 22:30:00,98.35,98.433,98.335,98.433,442842993.0
2006-01-18 22:35:00,98.445,98.46,98.433,98.44,724843401.0
2006-01-18 22:40:00,98.44,98.45,98.398,98.4,346711388.0
2006-01-18 22:45:00,98.395,98.429,98.362,98.407,248852567.0
2006-01-18 22:50:00,98.42,98.467,98.375,98.458,538188159.0
2006-01-18 22:55:00,98.46,98.46,98.39,98.41,379297461.0
2006-01-18 23:00:00,98.42,98.445,98.31,98.315,378401923.0
2006-01-18 23:05:00,98.31,98.32,98.29,98.32,129934082.0
2006-01-18 23:10:00,98.315,98.325,98.265,98.315,305194838.0
2006-01-18 23:15:00,98.315,98.325,98.31,98.32,298133667.0
2006-01-18 23:20:00,98.312,98.325,98.29,98.315,411197992.0
2006-01-18 23:25:00,98.32,98.325,98.305,98.325,124921821.0
2006-01-18 23:30:00,98.32,98.325,98.308,98.32,371830269.0
2006-01-18 23:35:00,98.32,98.325,98.305,98.325,100887758.0
2006-01-18 23:40:00,98.31,98.325,98.307,98.307,250954279.0
2006-01-18 23:45:00,98.32,98.325,98.307,98.32,280749868.0
2006-01-18 23:50:00,98.31,98.415,98.305,98.4,240519945.0
2006-01-18 23:55:00,98.39,98.413,98.37,98.393,475958955.0
2006-01-19 00:00:00,98.4,98.4,98.395,98.4,36219115.0
2006-01-19 00:25:00,98.4,98.4,98.355,98.363,125896322.0
2006-01-19 00:30:00,98.36,98.412,98.34,98.39,273932468.0
2006-01-19 00:35:00,98.395,98.395,98.347,98.347,292111304.0
2006-01-19 00:40:00,98.35,98.38,98.305,98.36,194957619.0
2006-01-19 00:45:00,98.36,98.365,98.338,98.345,379339672.0
2006-01-19 00:50:00,98.335,98.355,98.335,98.35,115997447.0
2006-01-19 00:55:00,98.35,98.35,98.315,98.317,208685764.0
2006-01-19 01:00:00,98.315,98.34,98.287,98.295,616340281.0
2006-01-19 01:05:00,98.293,98.365,98.292,98.365,551266103.0
2006-01-19 01:10:00,98.36,98.38,98.345,98.35,169797410.0
2006-01-19 01:15:00,98.35,98.358,98.275,98.325,208463561.0
2006-01-19 01:20:00,98.31,98.34,98.31,98.33,362476766.0
2006-01-19 01:25:00,98.34,98.355,98.335,98.337,693800001.0
2006-01-19 01:30:00,98.345,98.345,98.327,98.327,195817675.0
2006-01-19 01:35:00,98.335,98.352,98.323,98.345,548875148.0
2006-01-19 01:40:00,98.345,98.421,98.343,98.385,409063128.0
2006-01-19 01:45:00,98.385,98.385,98.232,98.235,205702743.0
2006-01-19 01:50:00,98.235,98.27,98.18,98.215,306391299.0
2006-01-19 01:55:00,98.225,98.27,98.202,98.265,508934147.0
2006-01-19 02:00:00,98.265,98.285,98.16,98.215,500951621.0
2006-01-19 02:05:00,98.215,98.233,98.21,98.225,251012791.0
2006-01-19 02:10:00,98.225,98.37,98.225,98.335,201976133.0
2006-01-19 02:15:00,98.335,98.36,98.282,98.335,403151177.0
2006-01-19 02:20:00,98.335,98.375,98.32,98.345,532572901.0
2006-01-19 02:25:00,98.337,98.365,98.328,98.355,189789011.0
2006-01-19 02:30:00,98.347,98.41,98.335,98.35,712993554.0
2006-01-19 02:35:00,98.34,98.36,98.33,98.33,370225598.0
2006-01-19 02:40:00,98.345,98.385,98.305,98.36,214736113.0
2006-01-19 02:45:00,98.36,98.41,98.36,98.4,132173438.0
2006-01-19 02:50:00,98.405,98.556,98.37,98.513,542590641.0
2006-01-19 02:55:00,98.515,98.59,98.483,98.57,558506005.0
2006-01-19 03:00:00,98.577,98.577,98.56,98.56,209736819.0
2006-01-19 03:05:00,98.56,98.652,98.53,98.545,117171652.0
2006-01-19 03:10:00,98.555,98.596,98.51,98.58,385759259.0
2006-01-19 03:15:00,98.58,98.58,98.474,98.52,193437646.0
2006-01-19 03:20:00,98.517,98.575,98.51,98.575,282865681.0
2006-01-19 03:25:00,98.57,98.59,98.527,98.57,282207189.0
2006-01-19 03:30:00,98.567,98.59,98.55,98.555,141454094.0
2006-01-19 03:35:00,98.56,98.56,98.496,98.535,341095887.0
2006-01-19 03:40:00,98.535,98.58,98.51,98.56,230684433.0
2006-01-19 03:45:00,98.563,98.575,98.53,98.565,118100043.0
2006-01-19 03:50:00,98.565,98.59,98.552,98.59,131754351.0
2006-01-19 03:55:00,98.583,98.605,98.583,98.6,94506761.0
2006-01-19 04:00:00,98.593,98.6,98.57,98.58,377228584.0
2006-01-19 04:05:00,98.59,98.595,98.545,98.56,177656029.0
2006-01-19 04:10:00,98.57,98.58,98.53,98.53,269622192.0
2006-01-19 04:15:00,98.517,98.543,98.483,98.53,252774129.0
2006-01-19 04:20:00,98.545,98.545,98.498,98.51,108385721.0
2006-01-19 04:25:00,98.51,98.57,98.51,98.54,383752784.0
2006-01-19 04:30:00,98.545,98.555,98.516,98.545,126128305.0
2006-01-19 04:35:00,98.535,98.535,98.479,98.502,427757472.0
2006-01-19 04:40:00,98.51,98.54,98.51,98.525,297066020.0
2006-01-19 04:45:00,98.525,98.535,98.475,98.515,318490935.0
2006-01-19 04:50:00,98.52,98.54,98.5,98.53,123617410.0
2006-01-19 04:55:00,98.535,98.57,98.53,98.56,363431206.0
2006-01-19 05:00:00,98.55,98.565,98.538,98.56,188027383.0
2006-01-19 05:05:00,98.558,98.563,98.51,98.56,533978604.0
2006-01-19 05:10:00,98.547,98.56,98.525,98.545,248116720.0
2006-01-19 05:15:00,98.55,98.575,98.507,98.55,324658635.0
2006-01-19 05:20:00,98.55,98.575,98.52,98.545,697445282.0
2006-01-19 05:25:00,98.533,98.555,98.5,98.54,449311092.0
2006-01-19 05:30:00,98.528,98.541,98.47,98.495,722734439.0
2006-01-19 05:35:00,98.5,98.524,98.495,98.51,273194567.0
2006-01-19 05:40:00,98.505,98.52,98.48,98.51,675476444.0
2006-01-19 05:45:00,98.51,98.532,98.468,98.495,264599373.0
2006-01-19 05:50:00,98.495,98.51,98.48,98.49,562846037.0
2006-01-19 05:55:00,98.493,98.532,98.488,98.525,309262325.0
2006-01-19 06:00:00,98.53,98.546,98.483,98.525,318381296.0
2006-01-19 06:05:00,98.525,98.525,98.495,98.51,259089441.0
2006-01-19 06:10:00,98.52,98.525,98.485,98.495,113852551.0
2006-01-19 06:15:00,98.493,98.517,98.435,98.49,442504452.0
2006-01-19 06:20:00,98.482,98.512,98.44,98.465,608995114.0
2006-01-19 06:25:00,98.463,98.48,98.421,98.45,531233545.0
2006-01-19 06:30:00,98.455,98.465,98.42,98.445,284312033.0
2006-01-19 06:35:00,98.44,98.46,98.423,98.435,488365195.0
2006-01-19 06:40:00,98.43,98.463,98.399,98.447,573447145.0
2006-01-19 06:45:00,98.45,98.456,98.42,98.437,558676796.0
2006-01-19 06:50:00,98.395,98.45,98.395,98.408,294348253.0
2006-01-19 06:55:00,98.415,98.455,98.415,98.43,272972098.0
2006-01-19 07:00:00,98.44,98.465,98.428,98.45,286863252.0
2006-01-19 07:05:00,98.44,98.471,98.44,98.462,352113632.0
2006-01-19 07:10:00,98.47,98.47,98.435,98.458,336543481.0
2006-01-19 07:15:00,98.46,98.475,98.416,98.46,403200899.0
2006-01-19 07:20:00,98.46,98.501,98.455,98.49,514142222.0
2006-01-19 07:25:00,98.495,98.515,98.475,98.475,451334391.0
2006-01-19 07:30:00,98.485,98.485,98.462,98.465,274241298.0
2006-01-19 07:35:00,98.46,98.486,98.433,98.48,426503619.0
2006-01-19 07:40:00,98.475,98.51,98.425,98.425,188135558.0
2006-01-19 07:45:00,98.423,98.44,98.37,98.385,356806329.0
2006-01-19 07:50:00,98.385,98.385,98.275,98.325,182851596.0
2006-01-19 07:55:00,98.31,98.335,98.275,98.315,221437942.0
2006-01-19 08:00:00,98.315,98.35,98.28,98.305,462599949.0
2006-01-19 08:05:00,98.305,98.315,98.24,98.27,740415567.0
2006-01-19 08:10:00,98.27,98.325,98.255,98.31,168342465.0
2006-01-19 08:15:00,98.317,98.347,98.31,98.32,557916235.0
2006-01-19 08:20:00,98.325,98.335,98.265,98.315,762044168.0
2006-01-19 08:25:00,98.315,98.325,98.28,98.295,119364762.0
2006-01-19 08:30:00,98.295,98.325,98.265,98.32,600700509.0
2006-01-19 08:35:00,98.33,98.345,98.27,98.3,382192915.0
2006-01-19 08:40:00,98.285,98.345,98.285,98.345,438677598.0
2006-01-19 08:45:00,98.355,98.475,98.335,98.425,319757904.0
2006-01-19 08:50:00,98.43,98.45,98.39,98.41,394534893.0
2006-01-19 08:55:00,98.413,98.464,98.387,98.445,367826630.0
2006-01-19 09:00:00,98.445,98.457,98.4,98.43,757997837.0
2006-01-19 09:05:00,98.42,98.45,98.383,98.4,705968787.0
2006-01-19 09:10:00,98.4,98.435,98.38,98.425,318564944.0
2006-01-19 09:15:00,98.415,98.54,98.395,98.5,522405954.0
2006-01-19 09:20:00,98.497,98.515,98.445,98.47,254619264.0
2006-01-19 09:25:00,98.458,98.562,98.458,98.51,611869325.0
2006-01-19 09:30:00,98.52,98.52,98.365,98.365,405062240.0
2006-01-19 09:35:00,98.412,98.47,98.365,98.43,301905734.0
2006-01-19 09:40:00,98.415,98.5,98.413,98.458,459002799.0
2006-01-19 09:45:00,98.457,98.542,98.4,98.513,386521205.0
2006-01-19 09:50:00,98.513,98.54,98.435,98.45,446356656.0
2006-01-19 09:55:00,98.45,98.47,98.275,98.333,639714980.0
2006-01-19 10:00:00,98.333,98.36,98.249,98.252,314989251.0
2006-01-19 10:05:00,98.257,98.293,98.218,98.28,219246132.0
2006-01-19 10:10:00,98.265,98.265,98.169,98.2,462970469.0
2006-01-19 10:15:00,98.195,98.23,98.178,98.2,200269466.0
2006-01-19 10:20:00,98.195,98.205,98.099,98.175,313390119.0
2006-01-19 10:25:00,98.175,98.2,98.105,98.13,203382265.0
2006-01-19 10:30:00,98.115,98.141,97.88,97.993,607493102.0
2006-01-19 10:35:00,98.0,98.055,97.99,98.032,186855539.0
2006-01-19 10:40:00,98.04,98.04,97.935,97.985,653832048.0
2006-01-19 10:45:00,97.98,98.01,97.931,97.985,165673364.0
2006-01-19 10:50:00,97.99,98.0,97.865,97.865,208091285.0
2006-01-19 10:55:00,97.88,98.05,97.88,98.04,877824679.0
2006-01-19 11:00:00,98.038,98.103,98.02,98.035,195238873.0
2006-01-19 11:05:00,98.035,98.07,98.024,98.025,649719493.0
2006-01-19 11:10:00,98.02,98.032,97.947,97.99,591525869.0
2006-01-19 11:15:00,97.985,97.99,97.88,97.887,420286546.0
2006-01-19 11:20:00,97.89,97.92,97.857,97.913,477853729.0
2006-01-19 11:25:00,97.9,97.909,97.845,97.873,468440259.0
2006-01-19 11:30:00,97.875,97.925,97.85,97.9,482358767.0
2006-01-19 11:35:00,97.9,97.925,97.858,97.89,626584379.0
2006-01-19 11:40:00,97.895,97.944,97.81,97.895,490460766.0
2006-01-19 11:45:00,97.9,97.915,97.84,97.915,578719603.0
2006-01-19 11:50:00,97.908,97.95,97.83,97.86,197238874.0
2006-01-19 11:55:00,97.855,97.855,97.725,97.8,525990629.0
2006-01-19 12:00:00,97.793,97.925,97.79,97.84,250039158.0
2006-01-19 12:05:00,97.845,97.865,97.722,97.765,839618741.0
2006-01-19 12:10:00,97.76,97.785,97.73,97.745,411131153.0
2006-01-19 12:15:00,97.747,97.775,97.722,97.743,161556684.0
2006-01-19 12:20:00,97.75,97.77,97.695,97.735,450500654.0
2006-01-19 12:25:00,97.74,97.806,97.715,97.805,412931648.0
2006-01-19 12:30:00,97.797,97.825,97.791,97.795,271981185.0
2006-01-19 12:35:00,97.8,97.835,97.785,97.792,271166384.0
2006-01-19 12:40:00,97.8,97.81,97.75,97.75,202757944.0
2006-01-19 12:45:00,97.76,97.76,97.685,97.705,328545809.0
2006-01-19 12:50:00,97.703,97.735,97.68,97.735,165471559.0
2006-01-19 12:55:00,97.725,97.84,97.72,97.785,533882121.0
2006-01-19 13:00:00,97.788,97.845,97.788,97.825,695899431.0
2006-01-19 13:05:00,97.825,97.855,97.769,97.84,534042016.0
2006-01-19 13:10:00,97.83,97.87,97.795,97.83,166933846.0
2006-01-19 13:15:00,97.845,97.845,97.748,97.795,398437814.0
2006-01-19 13:20:00,97.79,97.825,97.76,97.825,645576235.0
2006-01-19 13:25:00,97.82,97.825,97.765,97.778,257744184.0
2006-01-19 13:30:00,97.79,97.79,97.746,97.75,410383750.0
2006-01-19 13:35:00,97.75,97.78,97.63,97.65,480722195.0
2006-01-19 13:40:00,97.643,97.688,97.607,97.625,253574247.0
2006-01-19 13:45:00,97.67,97.7,97.65,97.67,751195004.0
2006-01-19 13:50:00,97.68,97.724,97.667,97.722,382512743.0
2006-01-19 13:55:00,97.73,97.74,97.698,97.725,327260699.0
2006-01-19 14:00:00,97.71,97.777,97.695,97.732,250157316.0
2006-01-19 14:05:00,97.73,97.73,97.68,97.71,337442954.0
2006-01-19 14:10:00,97.708,97.74,97.677,97.735,485203132.0
2006-01-19 14:15:00,97.73,97.75,97.685,97.74,397272678.0
2006-01-19 14:20:00,97.735,97.746,97.7,97.745,279603278.0
2006-01-19 14:25:00,97.743,97.763,97.715,97.763,212733475.0
2006-01-19 14:30:00,97.77,97.79,97.709,97.78,320096318.0
2006-01-19 14:35:00,97.78,97.835,97.74,97.75,200757122.0
2006-01-19 14:40:00,97.745,97.8,97.732,97.785,310280691.0
2006-01-19 14:45:00,97.785,97.895,97.785,97.895,457627926.0
2006-01-19 14:50:00,97.89,97.915,97.831,97.865,538320068.0
2006-01-19 14:55:00,97.87,97.903,97.845,97.875,337283362.0
2006-01-19 15:00:00,97.815,97.906,97.815,97.842,377850967.0
2006-01-19 15:05:00,97.845,97.871,97.805,97.82,483743418.0
2006-01-19 15:10:00,97.815,97.815,97.704,97.73,446184670.0
2006-01-19 15:15:00,97.73,97.73,97.663,97.663,176239235.0
2006-01-19 15:20:00,97.665,97.666,97.567,97.652,514654694.0
2006-01-19 15:25:00,97.647,97.672,97.585,97.64,214130299.0
2006-01-19 15:30:00,97.64,97.793,97.615,97.793,333316970.0
2006-01-19 15:35:00,97.787,97.835,97.745,97.8,480083888.0
2006-01-19 15:40:00,97.793,97.85,97.742,97.742,324216496.0
2006-01-19 15:45:00,97.75,97.81,97.725,97.78,390029727.0
2006-01-19 15:50:00,97.773,97.86,97.76,97.815,419579474.0
2006-01-19 15:55:00,97.82,97.867,97.805,97.842,897574590.0
2006-01-19 16:00:00,97.84,97.87,97.787,97.825,281468505.0
2006-01-19 16:05:00,97.83,97.89,97.81,97.843,193302404.0
2006-01-19 16:10:00,97.84,97.907,97.833,97.84,186007539.0
2006-01-19 16:15:00,97.885,97.895,97.81,97.875,302952077.0
2006-01-19 16:20:00,97.873,97.89,97.842,97.845,342944348.0
2006-01-19 16:25:00,97.84,97.915,97.84,97.86,520551534.0
2006-01-19 16:30:00,97.855,97.95,97.855,97.94,313589450.0
2006-01-19 16:35:00,97.94,98.055,97.925,98.035,588548471.0
2006-01-19 16:40:00,98.03,98.039,97.932,98.025,213957884.0
2006-01-19 16:45:00,98.035,98.13,97.975,98.06,299392166.0
2006-01-19 16:50:00,98.053,98.1,98.005,98.055,377239490.0
2006-01-19 16:55:00,98.053,98.105,97.948,98.015,557316293.0
2006-01-19 17:00:00,98.015,98.105,98.007,98.088,1104054507.0
2006-01-19 17:05:00,98.105,98.155,98.004,98.03,259184804.0
2006-01-19 17:10:00,98.03,98.103,98.03,98.035,370751040.0
2006-01-19 17:15:00,98.035,98.043,97.98,98.0,393709295.0
2006-01-19 17:20:00,97.987,98.03,97.987,98.03,173172114.0
2006-01-19 17:25:00,98.03,98.055,98.015,98.03,1458217265.0
2006-01-19 17:30:00,98.025,98.07,97.935,97.99,473719650.0
2006-01-19 17:35:00,97.983,98.22,97.97,98.177,611887609.0
2006-01-19 17:40:00,98.18,98.355,98.13,98.323,745231598.0
2006-01-19 17:45:00,98.325,98.33,98.198,98.278,366110751.0
2006-01-19 17:50:00,98.28,98.31,98.24,98.28,616586877.0
2006-01-19 17:55:00,98.283,98.364,98.275,98.335,656215701.0
2006-01-19 18:00:00,98.345,98.352,98.261,98.31,409337325.0
2006-01-19 18:05:00,98.31,98.335,98.267,98.287,490761557.0
2006-01-19 18:10:00,98.3,98.391,98.3,98.383,380620623.0
2006-01-19 18:15:00,98.39,98.61,98.39,98.515,566589284.0
2006-01-19 18:20:00,98.513,98.66,98.5,98.585,174967540.0
2006-01-19 18:25:00,98.6,98.615,98.545,98.612,173200487.0
2006-01-19 18:30:00,98.62,98.66,98.585,98.63,439428693.0
2006-01-19 18:35:00,98.63,98.68,98.527,98.64,541251530.0
2006-01-19 18:40:00,98.655,98.66,98.565,98.565,541782712.0
2006-01-19 18:45:00,98.555,98.591,98.555,98.585,496843934.0
2006-01-19 18:50:00,98.595,98.645,98.59,98.635,536373755.0
2006-01-19 18:55:00,98.63,98.675,98.585,98.585,469148954.0
2006-01-19 19:00:00,98.6,98.69,98.555,98.69,235601118.0
2006-01-19 19:05:00,98.683,98.835,98.655,98.81,336017159.0
2006-01-19 19:10:00,98.805,99.005,98.793,98.957,185836565.0
2006-01-19 19:15:00,98.96,98.975,98.892,98.91,454593527.0
2006-01-19 19:20:00,98.925,99.015,98.925,99.0,806977314.0
2006-01-19 19:25:00,99.0,99.06,98.915,98.923,739256631.0
2006-01-19 19:30:00,98.92,98.955,98.91,98.955,1054335668.0
2006-01-19 19:35:00,98.955,98.955,98.89,98.925,288752195.0
2006-01-19 19:40:00,98.93,98.972,98.922,98.97,197444139.0
2006-01-19 19:45:00,98.97,99.005,98.905,98.98,386571329.0
2006-01-19 19:50:00,98.99,99.017,98.916,99.017,342599480.0
2006-01-19 19:55:00,99.02,99.088,99.02,99.05,288482995.0
2006-01-19 20:00:00,99.043,99.086,99.035,99.083,297025407.0
2006-01-19 20:05:00,99.095,99.095,99.017,99.06,484924066.0
2006-01-19 20:10:00,99.07,99.1,99.04,99.085,383710770.0
2006-01-19 20:15:00,99.085,99.085,99.034,99.07,401432292.0
2006-01-19 20:20:00,99.062,99.081,99.04,99.05,349002962.0
2006-01-19 20:25:00,99.05,99.057,98.972,99.015,731476427.0
2006-01-19 20:30:00,99.02,99.04,99.01,99.01,458004328.0
2006-01-19 20:35:00,99.03,99.115,99.03,99.1,389588184.0
2006-01-19 20:40:00,99.09,99.107,99.08,99.1,482481508.0
2006-01-19 20:45:00,99.09,99.163,99.051,99.163,261237046.0
2006-01-19 20:50:00,99.17,99.175,99.107,99.12,498910169.0
2006-01-19 20:55:00,99.12,99.236,99.097,99.18,437633045.0
2006-01-19 21:00:00,99.175,99.2,99.13,99.16,503134021.0
2006-01-19 21:05:00,99.155,99.16,99.098,99.11,245312788.0
2006-01-19 21:10:00,99.105,99.171,99.1,99.137,915628449.0
2006-01-19 21:15:00,99.145,99.193,99.133,99.18,131738954.0
2006-01-19 21:20:00,99.18,99.188,99.132,99.16,588415006.0
2006-01-19 21:25:00,99.147,99.185,99.13,99.185,283998908.0
2006-01-19 21:30:00,99.173,99.205,99.15,99.205,435527735.0
2006-01-19 21:35:00,99.155,99.175,99.125,99.165,270834616.0
2006-01-19 21:40:00,99.162,99.19,99.162,99.175,174890648.0
2006-01-19 21:45:00,99.175,99.182,99.115,99.16,456222654.0
2006-01-19 21:50:00,99.16,99.169,99.124,99.15,575548218.0
2006-01-19 21:55:00,99.137,99.185,99.137,99.165,216829148.0
2006-01-19 22:00:00,99.14,99.21,99.125,99.205,223387051.0
2006-01-19 22:05:00,99.205,99.22,99.159,99.2,268847282.0
2006-01-19 22:10:00,99.195,99.21,99.16,99.18,155773126.0
2006-01-19 22:15:00,99.17,99.18,99.147,99.15,208726235.0
2006-01-19 22:20:00,99.14,99.16,99.14,99.143,127142953.0
2006-01-19 22:25:00,99.15,99.155,99.127,99.127,218721078.0
2006-01-19 22:30:00,99.145,99.145,99.065,99.115,425440170.0
2006-01-19 22:35:00,99.12,99.15,99.12,99.14,275388700.0
2006-01-19 22:40:00,99.145,99.18,99.143,99.167,330113426.0
2006-01-19 22:45:00,99.175,99.182,99.115,99.16,372745623.0
2006-01-19 22:50:00,99.155,99.17,99.135,99.15,324743151.0
2006-01-19 22:55:00,99.145,99.16,99.12,99.16,369748776.0
2006-01-19 23:00:00,99.155,99.172,99.115,99.16,293472625.0
2006-01-19 23:05:00,99.165,99.165,99.14,99.15,113631052.0
2006-01-19 23:10:00,99.155,99.165,99.14,99.145,310172886.0
2006-01-19 23:15:00,99.15,99.155,99.065,99.155,414237854.0
2006-01-19 23:20:00,99.16,99.18,99.117,99.155,284455870.0
2006-01-19 23:25:00,99.135,99.159,99.12,99.142,318324127.0
2006-01-19 23:30:00,99.142,99.185,99.142,99.17,610223786.0
2006-01-19 23:35:00,99.167,99.192,99.167,99.19,370032220.0
2006-01-19 23:40:00,99.185,99.245,99.183,99.195,518472249.0
2006-01-19 23:45:00,99.2,99.2,99.16,99.165,298421986.0
2006-01-19 23:50:00,99.16,99.177,99.108,99.125,233366359.0
2006-01-19 23:55:00,99.12,99.195,99.11,99.185,462584669.0
2006-01-20 00:00:00,99.185,99.185,99.185,99.185,201361.0
2006-01-20 00:35:00,99.185,99.3,99.185,99.26,237321252.0
2006-01-20 00:40:00,99.275,99.275,99.235,99.235,112897663.0
2006-01-20 00:45:00,99.235,99.24,99.19,99.22,336722339.0
2006-01-20 00:50:00,99.225,99.235,99.13,99.193,400560380.0
2006-01-20 00:55:00,99.195,99.215,99.177,99.2,442180247.0
2006-01-20 01:00:00,99.2,99.252,99.195,99.252,193648688.0
2006-01-20 01:05:00,99.26,99.36,99.243,99.335,180476677.0
2006-01-20 01:10:00,99.355,99.41,99.29,99.29,328088254.0
2006-01-20 01:15:00,99.29,99.305,99.24,99.245,168026234.0
2006-01-20 01:20:00,99.245,99.255,99.185,99.185,185659488.0
2006-01-20 01:25:00,99.18,99.22,99.18,99.21,294710048.0
2006-01-20 01:30:00,99.207,99.355,99.207,99.283,118577276.0
2006-01-20 01:35:00,99.29,99.325,99.235,99.305,131867576.0
2006-01-20 01:40:00,99.305,99.315,99.27,99.28,229270403.0
2006-01-20 01:45:00,99.283,99.325,99.27,99.305,93614996.0
2006-01-20 01:50:00,99.305,99.333,99.29,99.31,156161570.0
2006-01-20 01:55:00,99.303,99.315,99.285,99.29,97742184.0
2006-01-20 02:00:00,99.285,99.296,99.25,99.27,480131760.0
2006-01-20 02:05:00,99.275,99.315,99.227,99.29,234219832.0
2006-01-20 02:10:00,99.295,99.311,99.265,99.27,300176972.0
2006-01-20 02:15:00,99.265,99.29,99.257,99.265,517077009.0
2006-01-20 02:20:00,99.27,99.275,99.255,99.267,373077302.0
2006-01-20 02:25:00,99.27,99.303,99.267,99.292,604856269.0
2006-01-20 02:30:00,99.292,99.336,99.285,99.305,310943715.0
2006-01-20 02:35:00,99.325,99.339,99.271,99.3,270346859.0
2006-01-20 02:40:00,99.295,99.333,99.245,99.3,415211741.0
2006-01-20 02:45:00,99.295,99.322,99.285,99.295,305124514.0
2006-01-20 02:50:00,99.29,99.3,99.28,99.295,119153396.0
2006-01-20 02:55:00,99.29,99.3,99.192,99.205,305686622.0
2006-01-20 03:00:00,99.21,99.3,99.21,99.295,394420460.0
2006-01-20 03:05:00,99.3,99.365,99.296,99.325,319330373.0
2006-01-20 03:10:00,99.33,99.35,99.285,99.345,376484397.0
2006-01-20 03:15:00,99.337,99.37,99.337,99.345,357640417.0
2006-01-20 03:20:00,99.34,99.34,99.275,99.28,278228625.0
2006-01-20 03:25:00,99.275,99.295,99.225,99.295,382416733.0
2006-01-20 03:30:00,99.277,99.305,99.24,99.3,214920203.0
2006-01-20 03:35:00,99.293,99.31,99.253,99.27,99832978.0
2006-01-20 03:40:00,99.28,99.285,99.23,99.25,61989710.0
2006-01-20 03:45:00,99.26,99.285,99.235,99.27,123477852.0
2006-01-20 03:50:00,99.27,99.281,99.227,99.275,204120628.0
2006-01-20 03:55:00,99.275,99.319,99.225,99.27,130437382.0
2006-01-20 04:00:00,99.265,99.28,99.255,99.267,217068650.0
2006-01-20 04:05:00,99.28,99.305,99.265,99.3,603914249.0
2006-01-20 04:10:00,99.29,99.29,99.217,99.265,467500764.0
2006-01-20 04:15:00,99.265,99.285,99.26,99.272,179130266.0
2006-01-20 04:20:00,99.275,99.296,99.225,99.225,272869465.0
2006-01-20 04:25:00,99.275,99.281,99.22,99.253,425031613.0
2006-01-20 04:30:00,99.265,99.265,99.2,99.207,269836659.0
2006-01-20 04:35:00,99.22,99.221,99.177,99.19,573388272.0
2006-01-20 04:40:00,99.19,99.205,99.169,99.175,131877931.0
2006-01-20 04:45:00,99.167,99.19,99.145,99.155,913081690.0
2006-01-20 04:50:00,99.16,99.23,99.16,99.225,251117645.0
2006-01-20 04:55:00,99.23,99.23,99.185,99.185,504518737.0
2006-01-20 05:00:00,99.19,99.21,99.183,99.19,423022671.0
2006-01-20 05:05:00,99.19,99.22,99.177,99.2,487807375.0
2006-01-20 05:10:00,99.193,99.221,99.149,99.19,260035859.0
2006-01-20 05:15:00,99.2,99.205,99.19,99.19,470805630.0
2006-01-20 05:20:00,99.2,99.231,99.17,99.22,398459344.0
2006-01-20 05:25:00,99.2,99.23,99.185,99.2,431787138.0
2006-01-20 05:30:00,99.195,99.21,99.15,99.21,705822706.0
2006-01-20 05:35:00,99.21,99.215,99.182,99.182,349735317.0
2006-01-20 05:40:00,99.19,99.215,99.156,99.165,413576006.0
2006-01-20 05:45:00,99.165,99.17,99.12,99.15,407963828.0
2006-01-20 05:50:00,99.14,99.191,99.14,99.175,459698006.0
2006-01-20 05:55:00,99.163,99.175,99.155,99.163,300906084.0
2006-01-20 06:00:00,99.17,99.181,99.158,99.17,286316585.0
2006-01-20 06:05:00,99.167,99.185,99.12,99.18,350658386.0
2006-01-20 06:10:00,99.17,99.209,99.135,99.19,400138205.0
2006-01-20 06:15:00,99.19,99.215,99.18,99.2,196968037.0
2006-01-20 06:20:00,99.195,99.215,99.185,99.195,287489201.0
2006-01-20 06:25:00,99.205,99.216,99.187,99.21,1088130612.0
2006-01-20 06:30:00,99.213,99.225,99.207,99.22,741938409.0
2006-01-20 06:35:00,99.22,99.235,99.207,99.235,807738105.0
2006-01-20 06:40:00,99.22,99.255,99.185,99.23,457544617.0
2006-01-20 06:45:00,99.227,99.235,99.22,99.225,186919519.0
2006-01-20 06:50:00,99.23,99.281,99.209,99.273,347000863.0
2006-01-20 06:55:00,99.28,99.28,99.2,99.23,238670574.0
2006-01-20 07:00:00,99.215,99.232,99.188,99.19,458065039.0
2006-01-20 07:05:00,99.195,99.236,99.187,99.225,506119322.0
2006-01-20 07:10:00,99.215,99.225,99.21,99.215,467648622.0
2006-01-20 07:15:00,99.225,99.235,99.21,99.225,529952496.0
2006-01-20 07:20:00,99.21,99.22,99.169,99.2,526758670.0
2006-01-20 07:25:00,99.2,99.21,99.178,99.21,455286988.0
2006-01-20 07:30:00,99.202,99.215,99.165,99.21,174973879.0
2006-01-20 07:35:00,99.195,99.215,99.19,99.203,170636995.0
2006-01-20 07:40:00,99.205,99.22,99.187,99.2,556448790.0
2006-01-20 07:45:00,99.193,99.215,99.187,99.2,391487180.0
2006-01-20 07:50:00,99.187,99.212,99.163,99.21,474127575.0
2006-01-20 07:55:00,99.21,99.225,99.15,99.225,393950434.0
2006-01-20 08:00:00,99.215,99.23,99.179,99.213,638208161.0
2006-01-20 08:05:00,99.21,99.22,99.177,99.2,605988915.0
2006-01-20 08:10:00,99.198,99.205,99.127,99.195,371194594.0
2006-01-20 08:15:00,99.193,99.215,99.138,99.17,751685640.0
2006-01-20 08:20:00,99.167,99.168,99.12,99.153,603657251.0
2006-01-20 08:25:00,99.16,99.196,99.137,99.165,469969738.0
2006-01-20 08:30:00,99.17,99.175,99.11,99.11,1408187907.0
2006-01-20 08:35:00,99.11,99.145,99.11,99.127,178190991.0
2006-01-20 08:40:00,99.14,99.15,99.12,99.125,400111931.0
2006-01-20 08:45:00,99.125,99.192,99.125,99.18,362306444.0
2006-01-20 08:50:00,99.18,99.205,99.148,99.185,257448873.0
2006-01-20 08:55:00,99.168,99.21,99.168,99.205,1173166841.0
2006-01-20 09:00:00,99.205,99.22,99.155,99.193,557016016.0
2006-01-20 09:05:00,99.195,99.21,99.14,99.193,375666641.0
2006-01-20 09:10:00,99.2,99.22,99.183,99.205,283686281.0
2006-01-20 09:15:00,99.195,99.2,99.131,99.18,205559576.0
2006-01-20 09:20:00,99.185,99.19,99.114,99.16,576743223.0
2006-01-20 09:25:00,99.16,99.181,99.025,99.065,299715159.0
2006-01-20 09:30:00,99.07,99.095,99.005,99.08,538309476.0
2006-01-20 09:35:00,99.085,99.16,99.055,99.123,341626080.0
2006-01-20 09:40:00,99.125,99.135,99.073,99.105,308579425.0
2006-01-20 09:45:00,99.06,99.13,99.06,99.08,182727457.0
2006-01-20 09:50:00,99.083,99.1,98.963,98.99,196384515.0
2006-01-20 09:55:00,98.985,99.016,98.925,98.97,276701315.0
2006-01-20 10:00:00,98.972,98.99,98.885,98.94,898405566.0
2006-01-20 10:05:00,98.935,98.97,98.898,98.923,406654056.0
2006-01-20 10:10:00,98.93,98.93,98.845,98.85,378343362.0
2006-01-20 10:15:00,98.852,98.96,98.85,98.943,336200237.0
2006-01-20 10:20:00,98.95,98.992,98.935,98.967,462287598.0
2006-01-20 10:25:00,98.973,98.98,98.93,98.93,360674893.0
2006-01-20 10:30:00,98.93,98.99,98.922,98.967,207872490.0
2006-01-20 10:35:00,98.972,99.1,98.972,99.055,505258863.0
2006-01-20 10:40:00,99.053,99.18,99.02,99.18,176742649.0
2006-01-20 10:45:00,99.18,99.195,99.075,99.125,430857598.0
2006-01-20 10:50:00,99.13,99.13,99.055,99.065,490707714.0
2006-01-20 10:55:00,99.062,99.086,98.995,98.995,360836363.0
2006-01-20 11:00:00,99.055,99.055,98.96,99.03,335932559.0
2006-01-20 11:05:00,99.025,99.033,98.923,98.94,534551727.0
2006-01-20 11:10:00,98.945,98.965,98.85,98.895,442625714.0
2006-01-20 11:15:00,98.895,98.92,98.85,98.855,324068250.0
2006-01-20 11:20:00,98.86,98.891,98.809,98.85,201417843.0
2006-01-20 11:25:00,98.85,98.915,98.793,98.82,326540374.0
2006-01-20 11:30:00,98.823,98.876,98.821,98.863,212710323.0
2006-01-20 11:35:00,98.865,98.89,98.845,98.875,297628481.0
2006-01-20 11:40:00,98.88,98.97,98.87,98.96,389858519.0
2006-01-20 11:45:00,98.965,99.01,98.934,98.988,504458681.0
2006-01-20 11:50:00,98.99,99.02,98.97,99.0,322253902.0
2006-01-20 11:55:00,99.002,99.03,98.96,99.0,242278732.0
2006-01-20 12:00:00,99.005,99.01,98.978,99.01,334119647.0
2006-01-20 12:05:00,99.002,99.026,98.98,99.02,376945710.0
2006-01-20 12:10:00,99.01,99.034,98.96,99.0,746446099.0
2006-01-20 12:15:00,98.955,99.034,98.955,99.003,245197873.0
2006-01-20 12:20:00,99.01,99.01,98.98,98.98,502446389.0
2006-01-20 12:25:00,98.98,98.99,98.95,98.95,416012018.0
2006-01-20 12:30:00,98.938,98.975,98.935,98.96,265027865.0
2006-01-20 12:35:00,98.965,98.98,98.945,98.97,619266043.0
2006-01-20 12:40:00,98.975,98.995,98.935,98.985,404571036.0
2006-01-20 12:45:00,98.97,99.015,98.95,98.99,167553902.0
2006-01-20 12:50:00,99.0,99.017,98.966,99.015,515697707.0
2006-01-20 12:55:00,99.015,99.016,98.958,98.958,674296259.0
2006-01-20 13:00:00,98.955,98.99,98.931,98.955,533010545.0
2006-01-20 13:05:00,98.965,98.991,98.955,98.973,168051103.0
2006-01-20 13:10:00,98.975,99.02,98.975,99.01,335009825.0
2006-01-20 13:15:00,99.0,99.034,99.0,99.02,195017427.0
2006-01-20 13:20:00,99.012,99.075,99.012,99.05,276974076.0
2006-01-20 13:25:00,99.045,99.06,99.005,99.027,273483367.0
2006-01-20 13:30:00,99.035,99.13,99.035,99.13,404768489.0
2006-01-20 13:35:00,99.125,99.2,99.107,99.17,437810550.0
2006-01-20 13:40:00,99.163,99.195,99.125,99.187,158652810.0
2006-01-20 13:45:00,99.185,99.29,99.185,99.29,392383102.0
2006-01-20 13:50:00,99.295,99.301,99.268,99.275,898292458.0
2006-01-20 13:55:00,99.27,99.273,99.156,99.173,262660024.0
2006-01-20 14:00:00,99.18,99.215,99.158,99.205,531028925.0
2006-01-20 14:05:00,99.21,99.235,99.177,99.218,191211642.0
2006-01-20 14:10:00,99.225,99.253,99.168,99.21,573897039.0
2006-01-20 14:15:00,99.205,99.225,99.195,99.225,483736462.0
2006-01-20 14:20:00,99.22,99.221,99.197,99.21,617510629.0
2006-01-20 14:25:00,99.21,99.213,99.125,99.125,470469869.0
2006-01-20 14:30:00,99.123,99.161,99.11,99.11,462422559.0
2006-01-20 14:35:00,99.123,99.145,99.06,99.11,494775511.0
2006-01-20 14:40:00,99.107,99.12,99.03,99.045,429211196.0
2006-01-20 14:45:00,99.05,99.07,99.026,99.05,558740596.0
2006-01-20 14:50:00,99.055,99.072,99.015,99.015,673546874.0
2006-01-20 14:55:00,99.015,99.033,99.0,99.028,188128041.0
2006-01-20 15:00:00,99.03,99.055,99.0,99.02,897598813.0
2006-01-20 15:05:00,99.005,99.04,98.975,99.04,207310764.0
2006-01-20 15:10:00,99.035,99.138,99.02,99.13,159176313.0
2006-01-20 15:15:00,99.125,99.185,99.095,99.14,625280765.0
2006-01-20 15:20:00,99.132,99.25,99.12,99.24,180358438.0
2006-01-20 15:25:00,99.233,99.258,99.195,99.235,574594194.0
2006-01-20 15:30:00,99.25,99.27,99.198,99.245,201719695.0
2006-01-20 15:35:00,99.245,99.405,99.191,99.405,319072509.0
2006-01-20 15:40:00,99.41,99.41,99.295,99.305,198504877.0
2006-01-20 15:45:00,99.31,99.33,99.245,99.255,474183717.0
2006-01-20 15:50:00,99.26,99.265,99.196,99.257,210475095.0
2006-01-20 15:55:00,99.252,99.35,99.183,99.333,324970481.0
2006-01-20 16:00:00,99.333,99.38,99.23,99.27,678016804.0
2006-01-20 16:05:00,99.27,99.323,99.253,99.253,418809739.0
2006-01-20 16:10:00,99.253,99.39,99.242,99.367,379696020.0
2006-01-20 16:15:00,99.368,99.405,99.315,99.315,441922931.0
2006-01-20 16:20:00,99.33,99.378,99.255,99.272,305173813.0
2006-01-20 16:25:00,99.225,99.333,99.225,99.31,404681819.0
2006-01-20 16:30:00,99.3,99.32,99.252,99.308,614189640.0
2006-01-20 16:35:00,99.31,99.4,99.31,99.357,256976909.0
2006-01-20 16:40:00,99.36,99.408,99.333,99.365,528203839.0
2006-01-20 16:45:00,99.375,99.465,99.34,99.45,303305215.0
2006-01-20 16:50:00,99.45,99.54,99.43,99.47,697263836.0
2006-01-20 16:55:00,99.48,99.705,99.465,99.695,775799091.0
2006-01-20 17:00:00,99.705,99.76,99.608,99.623,348254099.0
2006-01-20 17:05:00,99.62,99.72,99.592,99.72,413671723.0
2006-01-20 17:10:00,99.715,99.775,99.695,99.755,330628884.0
2006-01-20 17:15:00,99.745,99.795,99.675,99.675,460324473.0
2006-01-20 17:20:00,99.69,99.69,99.55,99.57,370508581.0
2006-01-20 17:25:00,99.56,99.653,99.54,99.635,598241619.0
2006-01-20 17:30:00,99.635,99.69,99.613,99.685,118980101.0
2006-01-20 17:35:00,99.685,99.7,99.6,99.695,782977021.0
2006-01-20 17:40:00,99.69,99.815,99.667,99.787,547516320.0
2006-01-20 17:45:00,99.78,99.895,99.78,99.84,165024206.0
2006-01-20 17:50:00,99.84,100.015,99.84,100.015,743055114.0
2006-01-20 17:55:00,100.015,100.068,99.923,100.035,461404095.0
2006-01-20 18:00:00,100.035,100.145,100.005,100.12,217950797.0
2006-01-20 18:05:00,100.135,100.18,99.995,99.995,182173529.0
2006-01-20 18:10:00,99.995,100.105,99.935,100.043,355431215.0
2006-01-20 18:15:00,100.025,100.065,100.023,100.045,195680031.0
2006-01-20 18:20:00,100.05,100.08,100.02,100.02,417896842.0
2006-01-20 18:25:00,100.025,100.09,100.023,100.075,266156667.0
2006-01-20 18:30:00,100.065,100.09,100.015,100.035,438801025.0
2006-01-20 18:35:00,100.03,100.07,99.975,100.01,491673956.0
2006-01-20 18:40:00,100.01,100.08,99.995,100.05,388077259.0
2006-01-20 18:45:00,100.048,100.12,100.03,100.11,344497988.0
2006-01-20 18:50:00,100.102,100.111,100.01,100.01,339436105.0
2006-01-20 18:55:00,100.02,100.055,100.013,100.04,307894321.0
2006-01-20 19:00:00,100.03,100.04,99.98,100.005,282371973.0
2006-01-20 19:05:00,99.998,100.012,99.855,99.895,302238486.0
2006-01-20 19:10:00,99.937,100.01,99.937,99.99,576592328.0
2006-01-20 19:15:00,99.987,99.988,99.937,99.98,544279424.0
2006-01-20 19:20:00,99.985,100.02,99.963,100.0,477991794.0
2006-01-20 19:25:00,100.005,100.035,99.99,100.015,289137759.0
2006-01-20 19:30:00,100.01,100.073,100.01,100.073,513976402.0
2006-01-20 19:35:00,100.075,100.14,100.067,100.122,610835258.0
2006-01-20 19:40:00,100.13,100.13,100.055,100.063,432113866.0
2006-01-20 19:45:00,100.065,100.075,100.012,100.02,115282766.0
2006-01-20 19:50:00,100.01,100.065,99.995,100.055,248669507.0
2006-01-20 19:55:00,100.055,100.061,99.948,100.0,332959549.0
2006-01-20 20:00:00,99.995,100.053,99.973,100.053,313039826.0
2006-01-20 20:05:00,100.05,100.08,100.0,100.015,557732901.0
2006-01-20 20:10:00,100.015,100.02,99.968,100.01,261303800.0
2006-01-20 20:15:00,100.01,100.028,100.0,100.015,677351543.0
2006-01-20 20:20:00,100.02,100.02,99.96,99.96,279328313.0
2006-01-20 20:25:00,99.955,99.976,99.945,99.958,705482995.0
2006-01-20 20:30:00,99.97,99.975,99.942,99.953,440892219.0
2006-01-20 20:35:00,99.965,100.055,99.955,100.03,679923833.0
2006-01-20 20:40:00,100.03,100.035,99.985,100.03,324775967.0
2006-01-20 20:45:00,100.025,100.025,99.933,99.937,237724671.0
2006-01-20 20:50:00,99.95,99.95,99.898,99.898,552269826.0
2006-01-20 20:55:00,99.9,99.94,99.897,99.94,189755190.0
2006-01-20 21:00:00,99.95,99.95,99.88,99.885,390214102.0
2006-01-20 21:05:00,99.88,99.97,99.88,99.91,123463090.0
2006-01-20 21:10:00,99.905,99.95,99.859,99.925,323261829.0
2006-01-20 21:15:00,99.925,99.953,99.91,99.93,236127259.0
2006-01-20 21:20:00,99.922,99.945,99.875,99.875,359679246.0
2006-01-20 21:25:00,99.88,99.88,99.84,99.855,72966599.0
2006-01-20 21:30:00,99.85,99.9,99.832,99.9,281563803.0
2006-01-20 21:35:00,99.9,99.907,99.865,99.905,108017159.0
2006-01-20 21:40:00,99.89,99.913,99.877,99.877,236744491.0
2006-01-20 21:45:00,99.895,99.905,99.855,99.88,185433082.0
2006-01-20 21:50:00,99.87,99.87,99.77,99.85,107070738.0
2006-01-20 21:55:00,99.84,99.915,99.83,99.883,387856055.0
2006-01-20 22:00:00,99.89,99.9,99.875,99.883,99434561.0
2006-01-20 22:05:00,99.89,99.905,99.842,99.885,124709276.0
2006-01-20 22:10:00,99.885,99.903,99.853,99.903,84250545.0
2006-01-20 22:15:00,99.9,99.916,99.885,99.885,217703181.0
2006-01-20 22:20:00,99.895,99.915,99.863,99.908,81169508.0
2006-01-20 22:25:00,99.905,99.913,99.885,99.897,91461130.0
2006-01-20 22:30:00,99.9,99.919,99.885,99.9,285736402.0
2006-01-20 22:35:00,99.905,99.908,99.875,99.905,188158035.0
2006-01-20 22:40:00,99.905,99.94,99.873,99.93,165488005.0
2006-01-20 22:45:00,99.93,99.935,99.905,99.935,231097957.0
2006-01-20 22:50:00,99.925,99.96,99.925,99.96,95186789.0
2006-01-20 22:55:00,99.955,99.955,99.945,99.95,34021285.0
2006-01-20 23:00:00,99.95,99.967,99.9,99.965,341407922.0
2006-01-20 23:05:00,99.963,100.015,99.963,100.015,387941137.0
2006-01-20 23:10:00,100.01,100.01,99.97,99.98,55799463.0
2006-01-20 23:15:00,99.975,99.99,99.95,99.985,112079178.0
2006-01-20 23:20:00,99.97,100.015,99.97,100.015,208332849.0
2006-01-20 23:25:00,100.013,100.02,99.99,100.007,93937051.0
2006-01-20 23:30:00,100.015,100.02,100.007,100.007,56247707.0
2006-01-20 23:35:00,100.018,100.02,100.007,100.015,149333737.0
2006-01-20 23:40:00,100.013,100.02,100.01,100.015,150243562.0
2006-01-20 23:45:00,99.99,100.02,99.99,100.02,85198577.0
2006-01-20 23:50:00,100.025,100.025,100.01,100.015,88522663.0
2006-01-20 23:55:00,100.012,100.02,100.012,100.015,23371592.0
2006-01-23 07:00:00,100.013,100.013,99.473,99.51,97861164.0
2006-01-23 07:05:00,99.508,99.515,99.465,99.51,559384586.0
2006-01-23 07:10:00,99.497,99.535,99.495,99.535,233906741.0
2006-01-23 07:15:00,99.54,99.55,99.52,99.55,317911946.0
2006-01-23 07:20:00,99.55,99.565,99.53,99.545,707887012.0
2006-01-23 07:25:00,99.533,99.545,99.527,99.54,453735679.0
2006-01-23 07:30:00,99.528,99.556,99.528,99.535,668814484.0
2006-01-23 07:35:00,99.54,99.549,99.52,99.54,285701558.0
2006-01-23 07:40:00,99.535,99.54,99.525,99.54,661735201.0
2006-01-23 07:45:00,99.54,99.59,99.508,99.545,257128961.0
2006-01-23 07:50:00,99.545,99.57,99.535,99.55,524186246.0
2006-01-23 07:55:00,99.553,99.585,99.545,99.545,310536030.0
2006-01-23 08:00:00,99.55,99.558,99.447,99.475,331639672.0
2006-01-23 08:05:00,99.475,99.508,99.44,99.49,250482002.0
2006-01-23 08:10:00,99.5,99.512,99.418,99.435,117787433.0
2006-01-23 08:15:00,99.433,99.455,99.39,99.39,426872169.0
2006-01-23 08:20:00,99.382,99.481,99.375,99.455,630975653.0
2006-01-23 08:25:00,99.453,99.48,99.404,99.48,536814041.0
2006-01-23 08:30:00,99.485,99.489,99.45,99.455,289678781.0
2006-01-23 08:35:00,99.45,99.505,99.448,99.505,478895034.0
2006-01-23 08:40:00,99.5,99.54,99.465,99.537,535888758.0
2006-01-23 08:45:00,99.54,99.565,99.535,99.557,589613032.0
2006-01-23 08:50:00,99.515,99.565,99.495,99.538,281842533.0
2006-01-23 08:55:00,99.545,99.577,99.53,99.57,275455854.0
2006-01-23 09:00:00,99.58,99.613,99.558,99.56,306851899.0
2006-01-23 09:05:00,99.55,99.569,99.532,99.552,353864270.0
2006-01-23 09:10:00,99.56,99.608,99.52,99.608,330474080.0
2006-01-23 09:15:00,99.61,99.69,99.575,99.67,382581881.0
2006-01-23 09:20:00,99.67,99.68,99.607,99.63,494253332.0
2006-01-23 09:25:00,99.635,99.64,99.555,99.555,443394927.0
2006-01-23 09:30:00,99.565,99.613,99.545,99.565,254237957.0
2006-01-23 09:35:00,99.56,99.56,99.519,99.52,442250403.0
2006-01-23 09:40:00,99.515,99.57,99.46,99.545,189648076.0
2006-01-23 09:45:00,99.543,99.65,99.525,99.575,367124132.0
2006-01-23 09:50:00,99.575,99.625,99.56,99.595,187854774.0
2006-01-23 09:55:00,99.58,99.62,99.537,99.585,211199234.0
2006-01-23 10:00:00,99.585,99.585,99.5,99.545,444757781.0
2006-01-23 10:05:00,99.545,99.55,99.457,99.49,751918095.0
2006-01-23 10:10:00,99.49,99.52,99.468,99.48,164749400.0
2006-01-23 10:15:00,99.487,99.51,99.45,99.49,523506562.0
2006-01-23 10:20:00,99.495,99.58,99.48,99.555,760980328.0
2006-01-23 10:25:00,99.555,99.56,99.493,99.535,119508486.0
2006-01-23 10:30:00,99.535,99.539,99.469,99.52,572241367.0
2006-01-23 10:35:00,99.53,99.53,99.455,99.5,373695326.0
2006-01-23 10:40:00,99.485,99.497,99.415,99.415,464491161.0
2006-01-23 10:45:00,99.425,99.49,99.415,99.475,321669253.0
2006-01-23 10:50:00,99.48,99.499,99.38,99.38,416059028.0
2006-01-23 10:55:00,99.373,99.46,99.373,99.435,336225791.0
2006-01-23 11:00:00,99.445,99.458,99.372,99.45,775644557.0
2006-01-23 11:05:00,99.44,99.52,99.435,99.5,674145884.0
2006-01-23 11:10:00,99.5,99.525,99.47,99.525,290485196.0
2006-01-23 11:15:00,99.515,99.572,99.509,99.55,518983617.0
2006-01-23 11:20:00,99.547,99.555,99.505,99.53,258700500.0
2006-01-23 11:25:00,99.518,99.569,99.485,99.53,613067431.0
2006-01-23 11:30:00,99.54,99.54,99.363,99.365,411051452.0
2006-01-23 11:35:00,99.412,99.427,99.28,99.32,318517732.0
2006-01-23 11:40:00,99.305,99.39,99.305,99.348,449036492.0
2006-01-23 11:45:00,99.347,99.39,99.243,99.263,391107182.0
2006-01-23 11:50:00,99.263,99.28,99.183,99.2,409370806.0
2006-01-23 11:55:00,99.19,99.27,99.188,99.213,670246067.0
2006-01-23 12:00:00,99.213,99.313,99.21,99.302,328996122.0
2006-01-23 12:05:00,99.307,99.326,99.264,99.29,208340822.0
2006-01-23 12:10:00,99.285,99.32,99.264,99.28,479807034.0
2006-01-23 12:15:00,99.275,99.32,99.25,99.29,201864769.0
2006-01-23 12:20:00,99.285,99.295,99.21,99.295,320149419.0
2006-01-23 12:25:00,99.295,99.34,99.287,99.33,192778442.0
2006-01-23 12:30:00,99.315,99.34,99.272,99.313,565889331.0
2006-01-23 12:35:00,99.32,99.32,99.22,99.232,174239664.0
2006-01-23 12:40:00,99.24,99.266,99.188,99.265,630203959.0
2006-01-23 12:45:00,99.265,99.265,99.188,99.265,154259896.0
2006-01-23 12:50:00,99.27,99.28,99.195,99.235,206439000.0
2006-01-23 12:55:00,99.25,99.255,99.178,99.23,895406093.0
2006-01-23 13:00:00,99.228,99.245,99.205,99.245,184669863.0
2006-01-23 13:05:00,99.245,99.335,99.245,99.255,664073803.0
2006-01-23 13:10:00,99.25,99.342,99.245,99.32,540039082.0
2006-01-23 13:15:00,99.315,99.327,99.257,99.257,427071965.0
2006-01-23 13:20:00,99.26,99.325,99.26,99.323,494269578.0
2006-01-23 13:25:00,99.31,99.355,99.285,99.293,428298426.0
2006-01-23 13:30:00,99.295,99.3,99.245,99.27,458372645.0
2006-01-23 13:35:00,99.27,99.32,99.261,99.32,619838678.0
2006-01-23 13:40:00,99.325,99.325,99.26,99.285,475738518.0
2006-01-23 13:45:00,99.29,99.31,99.245,99.245,550177631.0
2006-01-23 13:50:00,99.238,99.313,99.238,99.3,189294158.0
2006-01-23 13:55:00,99.295,99.42,99.282,99.42,492227396.0
2006-01-23 14:00:00,99.413,99.413,99.363,99.4,264309925.0
2006-01-23 14:05:00,99.405,99.47,99.405,99.445,900866139.0
2006-01-23 14:10:00,99.44,99.445,99.394,99.415,390715952.0
2006-01-23 14:15:00,99.417,99.417,99.303,99.303,161104791.0
2006-01-23 14:20:00,99.31,99.32,99.235,99.235,409474057.0
2006-01-23 14:25:00,99.24,99.24,99.16,99.215,409634145.0
2006-01-23 14:30:00,99.207,99.271,99.207,99.265,268965687.0
2006-01-23 14:35:00,99.27,99.31,99.255,99.282,280419455.0
2006-01-23 14:40:00,99.31,99.36,99.285,99.34,198421515.0
2006-01-23 14:45:00,99.35,99.35,99.215,99.275,328611370.0
2006-01-23 14:50:00,99.273,99.315,99.273,99.315,175279501.0
2006-01-23 14:55:00,99.305,99.342,99.254,99.335,525016819.0
2006-01-23 15:00:00,99.338,99.385,99.305,99.315,675535927.0
2006-01-23 15:05:00,99.315,99.335,99.255,99.33,502377990.0
2006-01-23 15:10:00,99.32,99.343,99.285,99.31,165424580.0
2006-01-23 15:15:00,99.325,99.325,99.229,99.315,395382330.0
2006-01-23 15:20:00,99.31,99.45,99.3,99.415,615095256.0
2006-01-23 15:25:00,99.41,99.41,99.288,99.288,250669703.0
2006-01-23 15:30:00,99.3,99.44,99.3,99.37,416795095.0
2006-01-23 15:35:00,99.37,99.573,99.37,99.57,533230459.0
2006-01-23 15:40:00,99.563,99.563,99.427,99.465,252710560.0
2006-01-23 15:45:00,99.51,99.549,99.5,99.5,755657214.0
2006-01-23 15:50:00,99.51,99.615,99.48,99.572,370043407.0
2006-01-23 15:55:00,99.58,99.67,99.565,99.635,340153571.0
2006-01-23 16:00:00,99.63,99.685,99.6,99.652,242990850.0
2006-01-23 16:05:00,99.64,99.72,99.635,99.68,320457455.0
2006-01-23 16:10:00,99.678,99.69,99.599,99.655,514201712.0
2006-01-23 16:15:00,99.64,99.64,99.575,99.58,390999811.0
2006-01-23 16:20:00,99.575,99.582,99.477,99.495,300327461.0
2006-01-23 16:25:00,99.493,99.563,99.46,99.563,218931606.0
2006-01-23 16:30:00,99.56,99.582,99.528,99.55,335995605.0
2006-01-23 16:35:00,99.55,99.55,99.41,99.47,200973545.0
2006-01-23 16:40:00,99.465,99.48,99.31,99.365,333909131.0
2006-01-23 16:45:00,99.365,99.51,99.365,99.485,433204928.0
2006-01-23 16:50:00,99.48,99.495,99.433,99.455,529232664.0
2006-01-23 16:55:00,99.46,99.46,99.39,99.445,335472342.0
2006-01-23 17:00:00,99.385,99.495,99.385,99.452,383945631.0
2006-01-23 17:05:00,99.465,99.52,99.41,99.5,521066070.0
2006-01-23 17:10:00,99.495,99.505,99.43,99.46,428116101.0
2006-01-23 17:15:00,99.46,99.503,99.445,99.503,171464457.0
2006-01-23 17:20:00,99.505,99.52,99.467,99.502,489189017.0
2006-01-23 17:25:00,99.497,99.59,99.485,99.59,215715546.0
2006-01-23 17:30:00,99.58,99.615,99.571,99.573,374518016.0
2006-01-23 17:35:00,99.567,99.624,99.567,99.6,449942494.0
2006-01-23 17:40:00,99.593,99.655,99.581,99.632,349301069.0
2006-01-23 17:45:00,99.63,99.67,99.62,99.66,383688157.0
2006-01-23 17:50:00,99.653,99.671,99.62,99.655,399199998.0
2006-01-23 17:55:00,99.66,99.672,99.571,99.612,884012334.0
2006-01-23 18:00:00,99.61,99.69,99.6,99.605,268536146.0
2006-01-23 18:05:00,99.61,99.655,99.603,99.633,205746263.0
2006-01-23 18:10:00,99.63,99.653,99.535,99.57,182975975.0
2006-01-23 18:15:00,99.615,99.635,99.567,99.615,304652817.0
2006-01-23 18:20:00,99.613,99.613,99.544,99.545,333823704.0
2006-01-23 18:25:00,99.54,99.586,99.49,99.58,553073836.0
2006-01-23 18:30:00,99.575,99.603,99.562,99.59,310317327.0
2006-01-23 18:35:00,99.59,99.59,99.525,99.555,560367470.0
2006-01-23 18:40:00,99.55,99.577,99.5,99.545,209199678.0
2006-01-23 18:45:00,99.555,99.557,99.495,99.52,290392439.0
2006-01-23 18:50:00,99.523,99.53,99.495,99.515,373479360.0
2006-01-23 18:55:00,99.513,99.585,99.475,99.562,567584640.0
2006-01-23 19:00:00,99.565,99.58,99.54,99.558,1169650463.0
2006-01-23 19:05:00,99.575,99.605,99.553,99.6,246429944.0
2006-01-23 19:10:00,99.6,99.614,99.56,99.605,351242862.0
2006-01-23 19:15:00,99.605,99.647,99.605,99.63,389982411.0
2006-01-23 19:20:00,99.617,99.675,99.617,99.67,181484680.0
2006-01-23 19:25:00,99.67,99.685,99.618,99.64,1413970253.0
2006-01-23 19:30:00,99.635,99.666,99.597,99.64,468617622.0
2006-01-23 19:35:00,99.633,99.665,99.617,99.627,575095964.0
2006-01-23 19:40:00,99.63,99.637,99.571,99.623,749620915.0
2006-01-23 19:45:00,99.625,99.66,99.543,99.648,386647109.0
2006-01-23 19:50:00,99.65,99.681,99.63,99.64,588901900.0
2006-01-23 19:55:00,99.643,99.685,99.608,99.665,641472344.0
2006-01-23 20:00:00,99.675,99.71,99.605,99.69,397458387.0
2006-01-23 20:05:00,99.69,99.71,99.65,99.667,501126064.0
2006-01-23 20:10:00,99.68,99.68,99.637,99.643,397045317.0
2006-01-23 20:15:00,99.65,99.673,99.624,99.625,549364599.0
2006-01-23 20:20:00,99.623,99.638,99.58,99.595,164944530.0
2006-01-23 20:25:00,99.61,99.62,99.535,99.592,168127075.0
2006-01-23 20:30:00,99.6,99.6,99.555,99.57,442140382.0
2006-01-23 20:35:00,99.57,99.585,99.524,99.56,518887009.0
2006-01-23 20:40:00,99.575,99.585,99.535,99.555,514848986.0
2006-01-23 20:45:00,99.545,99.585,99.54,99.555,482562434.0
2006-01-23 20:50:00,99.565,99.585,99.533,99.565,535200799.0
2006-01-23 20:55:00,99.56,99.585,99.525,99.525,485542118.0
2006-01-23 21:00:00,99.54,99.575,99.505,99.54,229239607.0
2006-01-23 21:05:00,99.533,99.56,99.477,99.56,331822928.0
2006-01-23 21:10:00,99.555,99.58,99.49,99.527,190549460.0
2006-01-23 21:15:00,99.53,99.577,99.495,99.53,442514989.0
2006-01-23 21:20:00,99.545,99.545,99.487,99.5,765249646.0
2006-01-23 21:25:00,99.5,99.525,99.48,99.503,739071897.0
2006-01-23 21:30:00,99.5,99.558,99.457,99.525,1057813450.0
2006-01-23 21:35:00,99.515,99.517,99.457,99.475,276611616.0
2006-01-23 21:40:00,99.48,99.485,99.465,99.48,195198200.0
2006-01-23 21:45:00,99.48,99.531,99.435,99.47,403929323.0
2006-01-23 21:50:00,99.48,99.515,99.45,99.487,371453563.0
2006-01-23 21:55:00,99.49,99.53,99.467,99.52,278919242.0
2006-01-23 22:00:00,99.513,99.567,99.513,99.543,303173616.0
2006-01-23 22:05:00,99.555,99.602,99.527,99.59,459477501.0
2006-01-23 22:10:00,99.6,99.613,99.53,99.565,386725148.0
2006-01-23 22:15:00,99.565,99.57,99.507,99.52,434174954.0
2006-01-23 22:20:00,99.512,99.56,99.512,99.55,349533662.0
2006-01-23 22:25:00,99.55,99.557,99.472,99.515,705351733.0
2006-01-23 22:30:00,99.52,99.52,99.46,99.46,434145620.0
2006-01-23 22:35:00,99.48,99.487,99.43,99.46,413230883.0
2006-01-23 22:40:00,99.45,99.486,99.45,99.48,474603037.0
2006-01-23 22:45:00,99.47,99.498,99.425,99.483,250349344.0
2006-01-23 22:50:00,99.49,99.517,99.48,99.51,499461455.0
2006-01-23 22:55:00,99.51,99.55,99.5,99.55,406784174.0
2006-01-23 23:00:00,99.545,99.55,99.53,99.54,505721500.0
2006-01-23 23:05:00,99.535,99.543,99.502,99.51,252884839.0
2006-01-23 23:10:00,99.505,99.53,99.487,99.487,881647918.0
2006-01-23 23:15:00,99.495,99.506,99.465,99.48,129693004.0
2006-01-23 23:20:00,99.48,99.555,99.48,99.54,562680578.0
2006-01-23 23:25:00,99.527,99.545,99.511,99.545,281399563.0
2006-01-23 23:30:00,99.533,99.545,99.49,99.515,451143052.0
2006-01-23 23:35:00,99.465,99.525,99.45,99.455,278035034.0
2006-01-23 23:40:00,99.452,99.5,99.452,99.475,181707117.0
2006-01-23 23:45:00,99.475,99.51,99.443,99.49,440707403.0
2006-01-23 23:50:00,99.49,99.515,99.483,99.5,580398928.0
2006-01-23 23:55:00,99.487,99.52,99.478,99.495,216760961.0
2006-01-24 00:00:00,99.5,99.5,99.485,99.5,45579873.0
2006-01-24 00:35:00,99.495,99.59,99.495,99.53,265464952.0
2006-01-24 00:40:00,99.535,99.54,99.518,99.527,359834625.0
2006-01-24 00:45:00,99.535,99.59,99.515,99.56,377493409.0
2006-01-24 00:50:00,99.555,99.555,99.5,99.5,316529647.0
2006-01-24 00:55:00,99.495,99.565,99.48,99.565,395602215.0
2006-01-24 01:00:00,99.565,99.575,99.525,99.53,245565552.0
2006-01-24 01:05:00,99.525,99.564,99.52,99.52,120730325.0
2006-01-24 01:10:00,99.525,99.566,99.51,99.555,308306202.0
2006-01-24 01:15:00,99.56,99.598,99.535,99.575,405278592.0
2006-01-24 01:20:00,99.58,99.598,99.451,99.545,275960094.0
2006-01-24 01:25:00,99.525,99.561,99.505,99.512,311596230.0
2006-01-24 01:30:00,99.512,99.552,99.47,99.47,649394835.0
2006-01-24 01:35:00,99.467,99.503,99.465,99.48,383331853.0
2006-01-24 01:40:00,99.475,99.506,99.445,99.475,502787416.0
2006-01-24 01:45:00,99.48,99.508,99.45,99.485,307478175.0
2006-01-24 01:50:00,99.48,99.562,99.48,99.545,230100156.0
2006-01-24 01:55:00,99.54,99.561,99.505,99.505,476485626.0
2006-01-24 02:00:00,99.505,99.545,99.475,99.51,481149368.0
2006-01-24 02:05:00,99.515,99.515,99.44,99.44,222451477.0
2006-01-24 02:10:00,99.445,99.5,99.435,99.5,304153990.0
2006-01-24 02:15:00,99.495,99.632,99.495,99.615,474749362.0
2006-01-24 02:20:00,99.62,99.626,99.537,99.537,384447847.0
2006-01-24 02:25:00,99.54,99.61,99.537,99.582,656096386.0
2006-01-24 02:30:00,99.582,99.615,99.58,99.615,316536925.0
2006-01-24 02:35:00,99.635,99.64,99.581,99.64,274743717.0
2006-01-24 02:40:00,99.635,99.672,99.605,99.66,413186248.0
2006-01-24 02:45:00,99.655,99.686,99.65,99.655,294579143.0
2006-01-24 02:50:00,99.65,99.665,99.623,99.635,123790938.0
2006-01-24 02:55:00,99.64,99.647,99.533,99.555,239758789.0
2006-01-24 03:00:00,99.555,99.565,99.52,99.535,388130477.0
2006-01-24 03:05:00,99.54,99.545,99.51,99.535,306762061.0
2006-01-24 03:10:00,99.54,99.615,99.525,99.605,401682954.0
2006-01-24 03:15:00,99.597,99.63,99.588,99.605,351420894.0
2006-01-24 03:20:00,99.6,99.61,99.59,99.602,277142543.0
2006-01-24 03:25:00,99.605,99.608,99.52,99.54,235585824.0
2006-01-24 03:30:00,99.54,99.57,99.537,99.57,203486786.0
2006-01-24 03:35:00,99.562,99.59,99.56,99.583,74607709.0
2006-01-24 03:40:00,99.583,99.583,99.529,99.547,66756411.0
2006-01-24 03:45:00,99.555,99.57,99.555,99.57,81468498.0
2006-01-24 03:50:00,99.568,99.568,99.545,99.545,87360173.0
2006-01-24 03:55:00,99.56,99.585,99.542,99.57,229515401.0
2006-01-24 04:00:00,99.565,99.6,99.537,99.537,218888562.0
2006-01-24 04:05:00,99.55,99.55,99.465,99.47,584627454.0
2006-01-24 04:10:00,99.47,99.485,99.418,99.475,455128703.0
2006-01-24 04:15:00,99.475,99.485,99.462,99.462,187152898.0
2006-01-24 04:20:00,99.465,99.47,99.395,99.395,268555264.0
2006-01-24 04:25:00,99.445,99.547,99.43,99.523,462141428.0
2006-01-24 04:30:00,99.535,99.56,99.51,99.527,283492142.0
2006-01-24 04:35:00,99.54,99.588,99.51,99.56,560334966.0
2006-01-24 04:40:00,99.56,99.6,99.552,99.585,129169577.0
2006-01-24 04:45:00,99.577,99.63,99.565,99.585,881967150.0
2006-01-24 04:50:00,99.59,99.602,99.545,99.595,244941577.0
2006-01-24 04:55:00,99.6,99.623,99.575,99.615,504610357.0
2006-01-24 05:00:00,99.62,99.685,99.62,99.67,412963654.0
2006-01-24 05:05:00,99.67,99.84,99.67,99.81,475464114.0
2006-01-24 05:10:00,99.803,99.803,99.699,99.76,246143144.0
2006-01-24 05:15:00,99.77,99.79,99.6,99.61,468352423.0
2006-01-24 05:20:00,99.62,99.62,99.385,99.39,433561835.0
2006-01-24 05:25:00,99.37,99.42,99.37,99.39,439413067.0
2006-01-24 05:30:00,99.385,99.406,99.34,99.39,723635825.0
2006-01-24 05:35:00,99.39,99.422,99.342,99.422,356287361.0
2006-01-24 05:40:00,99.43,99.446,99.406,99.435,434547871.0
2006-01-24 05:45:00,99.435,99.5,99.425,99.49,390527683.0
2006-01-24 05:50:00,99.48,99.55,99.48,99.525,443029592.0
2006-01-24 05:55:00,99.513,99.555,99.504,99.513,306546414.0
2006-01-24 06:00:00,99.52,99.66,99.5,99.66,260912421.0
2006-01-24 06:05:00,99.667,99.668,99.6,99.66,377014437.0
2006-01-24 06:10:00,99.65,99.65,99.585,99.63,410933924.0
2006-01-24 06:15:00,99.63,99.63,99.56,99.61,190509316.0
2006-01-24 06:20:00,99.605,99.625,99.604,99.625,282412454.0
2006-01-24 06:25:00,99.635,99.635,99.597,99.6,1062439254.0
2006-01-24 06:30:00,99.603,99.63,99.571,99.59,724077034.0
2006-01-24 06:35:00,99.59,99.603,99.527,99.545,758182333.0
2006-01-24 06:40:00,99.53,99.55,99.475,99.52,430443415.0
2006-01-24 06:45:00,99.517,99.54,99.5,99.505,191695908.0
2006-01-24 06:50:00,99.51,99.526,99.445,99.483,326532486.0
2006-01-24 06:55:00,99.49,99.505,99.439,99.49,227016974.0
2006-01-24 07:00:00,99.475,99.488,99.455,99.48,469955553.0
2006-01-24 07:05:00,99.485,99.485,99.44,99.475,542735132.0
2006-01-24 07:10:00,99.465,99.48,99.402,99.435,494291495.0
2006-01-24 07:15:00,99.445,99.5,99.445,99.495,511435549.0
2006-01-24 07:20:00,99.48,99.603,99.48,99.59,520633503.0
2006-01-24 07:25:00,99.59,99.61,99.505,99.52,439294095.0
2006-01-24 07:30:00,99.512,99.513,99.445,99.48,173402464.0
2006-01-24 07:35:00,99.465,99.485,99.413,99.413,169476329.0
2006-01-24 07:40:00,99.415,99.415,99.36,99.37,524222738.0
2006-01-24 07:45:00,99.363,99.42,99.315,99.42,392771662.0
2006-01-24 07:50:00,99.407,99.45,99.383,99.45,498046967.0
2006-01-24 07:55:00,99.45,99.482,99.42,99.475,406655873.0
2006-01-24 08:00:00,99.465,99.545,99.465,99.513,616665858.0
2006-01-24 08:05:00,99.51,99.553,99.467,99.51,594070661.0
2006-01-24 08:10:00,99.508,99.528,99.44,99.445,390039871.0
2006-01-24 08:15:00,99.443,99.55,99.43,99.53,753981177.0
2006-01-24 08:20:00,99.527,99.605,99.52,99.553,582652769.0
2006-01-24 08:25:00,99.56,99.57,99.5,99.525,444477869.0
2006-01-24 08:30:00,99.54,99.57,99.487,99.55,1492554966.0
2006-01-24 08:35:00,99.55,99.667,99.538,99.627,187766958.0
2006-01-24 08:40:00,99.64,99.655,99.535,99.545,369610058.0
2006-01-24 08:45:00,99.545,99.593,99.51,99.57,352588999.0
2006-01-24 08:50:00,99.57,99.663,99.526,99.645,250684404.0
2006-01-24 08:55:00,99.628,99.638,99.495,99.495,1091897866.0
2006-01-24 09:00:00,99.492,99.519,99.394,99.443,586819344.0
2006-01-24 09:05:00,99.445,99.463,99.387,99.403,366977743.0
2006-01-24 09:10:00,99.41,99.425,99.347,99.365,295528969.0
2006-01-24 09:15:00,99.355,99.39,99.293,99.35,198746801.0
2006-01-24 09:20:00,99.355,99.37,99.294,99.37,551439275.0
2006-01-24 09:25:00,99.37,99.435,99.37,99.395,295694329.0
2006-01-24 09:30:00,99.4,99.445,99.39,99.4,540396578.0
2006-01-24 09:35:00,99.405,99.445,99.401,99.403,343276330.0
2006-01-24 09:40:00,99.405,99.408,99.307,99.345,292251168.0
2006-01-24 09:45:00,99.3,99.36,99.29,99.29,187843670.0
2006-01-24 09:50:00,99.293,99.353,99.283,99.34,203081097.0
2006-01-24 09:55:00,99.335,99.345,99.297,99.31,269708673.0
2006-01-24 10:00:00,99.312,99.37,99.266,99.36,847651887.0
2006-01-24 10:05:00,99.355,99.385,99.323,99.323,393455620.0
2006-01-24 10:10:00,99.33,99.38,99.285,99.36,371714332.0
2006-01-24 10:15:00,99.362,99.465,99.362,99.433,343719545.0
2006-01-24 10:20:00,99.44,99.495,99.375,99.437,431086064.0
2006-01-24 10:25:00,99.443,99.483,99.42,99.42,355741253.0
2006-01-24 10:30:00,99.42,99.42,99.325,99.327,219093700.0
2006-01-24 10:35:00,99.332,99.385,99.313,99.365,453252327.0
2006-01-24 10:40:00,99.363,99.385,99.333,99.35,164691223.0
2006-01-24 10:45:00,99.35,99.387,99.329,99.365,415134033.0
2006-01-24 10:50:00,99.37,99.415,99.362,99.415,526510577.0
2006-01-24 10:55:00,99.412,99.425,99.315,99.315,389407693.0
2006-01-24 11:00:00,99.375,99.39,99.317,99.35,326950932.0
2006-01-24 11:05:00,99.345,99.43,99.343,99.43,501237644.0
2006-01-24 11:10:00,99.435,99.437,99.39,99.435,443099956.0
2006-01-24 11:15:00,99.435,99.435,99.345,99.435,333290689.0
2006-01-24 11:20:00,99.44,99.463,99.4,99.44,197082816.0
2006-01-24 11:25:00,99.44,99.44,99.365,99.41,320780252.0
2006-01-24 11:30:00,99.413,99.525,99.408,99.503,223967793.0
2006-01-24 11:35:00,99.505,99.565,99.495,99.515,299112635.0
2006-01-24 11:40:00,99.52,99.535,99.487,99.52,388733531.0
2006-01-24 11:45:00,99.525,99.535,99.476,99.508,484045992.0
2006-01-24 11:50:00,99.51,99.53,99.495,99.5,307967986.0
2006-01-24 11:55:00,99.502,99.52,99.44,99.44,250692344.0
2006-01-24 12:00:00,99.445,99.525,99.44,99.52,329705529.0
2006-01-24 12:05:00,99.512,99.535,99.462,99.47,376065920.0
2006-01-24 12:10:00,99.46,99.524,99.46,99.49,778793898.0
2006-01-24 12:15:00,99.445,99.503,99.375,99.423,246973233.0
2006-01-24 12:20:00,99.43,99.43,99.35,99.37,508476253.0
2006-01-24 12:25:00,99.37,99.395,99.37,99.38,430736005.0
2006-01-24 12:30:00,99.368,99.405,99.36,99.39,248007256.0
2006-01-24 12:35:00,99.395,99.43,99.377,99.4,637251238.0
2006-01-24 12:40:00,99.405,99.44,99.373,99.415,390826674.0
2006-01-24 12:45:00,99.4,99.44,99.367,99.44,158897204.0
2006-01-24 12:50:00,99.45,99.485,99.4,99.455,503512760.0
2006-01-24 12:55:00,99.455,99.485,99.418,99.418,675501614.0
2006-01-24 13:00:00,99.415,99.476,99.406,99.465,557790086.0
2006-01-24 13:05:00,99.475,99.475,99.375,99.433,182181152.0
2006-01-24 13:10:00,99.435,99.48,99.435,99.48,347446347.0
2006-01-24 13:15:00,99.47,99.5,99.46,99.48,200523928.0
2006-01-24 13:20:00,99.472,99.495,99.455,99.49,293606742.0
2006-01-24 13:25:00,99.485,99.525,99.455,99.457,284749624.0
2006-01-24 13:30:00,99.465,99.495,99.455,99.49,394138261.0
2006-01-24 13:35:00,99.485,99.493,99.435,99.48,437409711.0
2006-01-24 13:40:00,99.473,99.56,99.473,99.517,162210551.0
2006-01-24 13:45:00,99.515,99.522,99.46,99.47,390427992.0
2006-01-24 13:50:00,99.475,99.555,99.47,99.535,861346330.0
2006-01-24 13:55:00,99.53,99.557,99.497,99.513,269462914.0
2006-01-24 14:00:00,99.52,99.527,99.485,99.485,459152947.0
2006-01-24 14:05:00,99.49,99.53,99.443,99.488,202986280.0
2006-01-24 14:10:00,99.495,99.58,99.478,99.55,554638883.0
2006-01-24 14:15:00,99.548,99.578,99.53,99.545,456961848.0
2006-01-24 14:20:00,99.54,99.565,99.487,99.5,610112373.0
2006-01-24 14:25:00,99.5,99.525,99.37,99.405,445151036.0
2006-01-24 14:30:00,99.403,99.425,99.38,99.39,397171139.0
2006-01-24 14:35:00,99.403,99.427,99.368,99.4,492647209.0
2006-01-24 14:40:00,99.397,99.43,99.375,99.415,348175164.0
2006-01-24 14:45:00,99.42,99.46,99.39,99.43,534549174.0
2006-01-24 14:50:00,99.435,99.472,99.41,99.425,676928829.0
2006-01-24 14:55:00,99.425,99.435,99.4,99.4,191666106.0
2006-01-24 15:00:00,99.41,99.433,99.35,99.43,895563045.0
2006-01-24 15:05:00,99.415,99.415,99.34,99.41,212818059.0
2006-01-24 15:10:00,99.405,99.452,99.371,99.435,153449046.0
2006-01-24 15:15:00,99.435,99.51,99.398,99.51,590728138.0
2006-01-24 15:20:00,99.502,99.545,99.445,99.47,169595410.0
2006-01-24 15:25:00,99.463,99.463,99.355,99.355,567520430.0
2006-01-24 15:30:00,99.37,99.5,99.37,99.475,199148094.0
2006-01-24 15:35:00,99.475,99.49,99.405,99.455,326830124.0
2006-01-24 15:40:00,99.46,99.485,99.43,99.485,195419795.0
2006-01-24 15:45:00,99.49,99.49,99.404,99.435,457584349.0
2006-01-24 15:50:00,99.44,99.453,99.33,99.417,215064779.0
2006-01-24 15:55:00,99.412,99.44,99.335,99.353,335402704.0
2006-01-24 16:00:00,99.353,99.385,99.14,99.2,691245752.0
2006-01-24 16:05:00,99.2,99.2,99.09,99.143,417857381.0
2006-01-24 16:10:00,99.143,99.143,98.983,99.037,398855224.0
2006-01-24 16:15:00,99.038,99.045,98.845,98.845,449759084.0
2006-01-24 16:20:00,98.86,98.975,98.812,98.962,334042606.0
2006-01-24 16:25:00,98.915,99.01,98.915,98.94,389183474.0
2006-01-24 16:30:00,98.93,98.957,98.86,98.908,605928292.0
2006-01-24 16:35:00,98.92,98.965,98.892,98.957,260704279.0
2006-01-24 16:40:00,98.96,99.1,98.943,99.085,486711598.0
2006-01-24 16:45:00,99.095,99.1,98.985,99.02,270070626.0
2006-01-24 16:50:00,99.02,99.064,98.995,99.01,682208895.0
2006-01-24 16:55:00,99.02,99.065,98.98,99.015,791808190.0
2006-01-24 17:00:00,99.015,99.07,98.967,98.993,332219876.0
2006-01-24 17:05:00,98.99,99.016,98.935,98.99,407218088.0
2006-01-24 17:10:00,98.985,99.005,98.965,98.975,310949282.0
2006-01-24 17:15:00,98.965,98.974,98.925,98.955,485366341.0
2006-01-24 17:20:00,98.97,98.978,98.88,98.9,381688835.0
2006-01-24 17:25:00,98.89,98.985,98.89,98.965,546260877.0
2006-01-24 17:30:00,98.965,99.02,98.965,98.985,125409955.0
2006-01-24 17:35:00,98.985,99.027,98.955,99.025,802768163.0
2006-01-24 17:40:00,99.02,99.105,99.02,99.077,538194555.0
2006-01-24 17:45:00,99.07,99.15,99.07,99.15,164114052.0
2006-01-24 17:50:00,99.15,99.15,99.117,99.145,735668462.0
2006-01-24 17:55:00,99.145,99.168,99.085,99.095,450503343.0
2006-01-24 18:00:00,99.095,99.15,99.09,99.14,216637660.0
2006-01-24 18:05:00,99.155,99.185,99.115,99.145,193075013.0
2006-01-24 18:10:00,99.145,99.181,99.125,99.133,386224488.0
2006-01-24 18:15:00,99.135,99.136,99.075,99.085,188734445.0
2006-01-24 18:20:00,99.09,99.113,99.08,99.08,443936197.0
2006-01-24 18:25:00,99.085,99.135,99.081,99.135,240161771.0
2006-01-24 18:30:00,99.125,99.15,99.113,99.145,440044777.0
2006-01-24 18:35:00,99.14,99.151,99.1,99.1,463300261.0
2006-01-24 18:40:00,99.1,99.132,99.06,99.13,410866817.0
2006-01-24 18:45:00,99.128,99.21,99.1,99.19,328494349.0
2006-01-24 18:50:00,99.182,99.184,99.12,99.12,356972941.0
2006-01-24 18:55:00,99.13,99.173,99.118,99.16,292758434.0
2006-01-24 19:00:00,99.15,99.167,99.085,99.085,270458481.0
2006-01-24 19:05:00,99.078,99.126,99.045,99.085,287091231.0
2006-01-24 19:10:00,99.127,99.14,99.025,99.05,554076039.0
2006-01-24 19:15:00,99.047,99.07,99.011,99.05,515502271.0
2006-01-24 19:20:00,99.055,99.095,99.055,99.08,469880596.0
2006-01-24 19:25:00,99.085,99.162,99.06,99.145,286543664.0
2006-01-24 19:30:00,99.14,99.156,99.1,99.133,553059093.0
2006-01-24 19:35:00,99.135,99.176,99.072,99.122,592133798.0
2006-01-24 19:40:00,99.13,99.185,99.095,99.153,434912434.0
2006-01-24 19:45:00,99.155,99.155,99.1,99.12,123414507.0
2006-01-24 19:50:00,99.11,99.142,99.103,99.125,250216749.0
2006-01-24 19:55:00,99.125,99.175,99.089,99.14,330714395.0
2006-01-24 20:00:00,99.135,99.158,99.125,99.153,324973818.0
2006-01-24 20:05:00,99.15,99.225,99.15,99.205,530910739.0
2006-01-24 20:10:00,99.205,99.252,99.182,99.25,255640703.0
2006-01-24 20:15:00,99.25,99.317,99.232,99.285,660308069.0
2006-01-24 20:20:00,99.29,99.295,99.24,99.28,278566931.0
2006-01-24 20:25:00,99.275,99.299,99.265,99.278,679023625.0
2006-01-24 20:30:00,99.29,99.29,99.248,99.253,455707147.0
2006-01-24 20:35:00,99.265,99.265,99.24,99.25,676916707.0
2006-01-24 20:40:00,99.25,99.265,99.225,99.24,325089349.0
2006-01-24 20:45:00,99.235,99.239,99.202,99.217,243318688.0
2006-01-24 20:50:00,99.23,99.236,99.175,99.208,560120148.0
2006-01-24 20:55:00,99.21,99.24,99.2,99.205,265373180.0
2006-01-24 21:00:00,99.205,99.235,99.175,99.2,463638940.0
2006-01-24 21:05:00,99.21,99.315,99.2,99.3,231116011.0
2006-01-24 21:10:00,99.292,99.325,99.28,99.285,310657255.0
2006-01-24 21:15:00,99.29,99.36,99.29,99.32,184229964.0
2006-01-24 21:20:00,99.32,99.37,99.31,99.325,574210732.0
2006-01-24 21:25:00,99.325,99.37,99.32,99.33,407680445.0
2006-01-24 21:30:00,99.33,99.38,99.309,99.34,425040586.0
2006-01-24 21:35:00,99.345,99.361,99.3,99.322,313969058.0
2006-01-24 21:40:00,99.32,99.36,99.32,99.335,434138466.0
2006-01-24 21:45:00,99.333,99.345,99.31,99.325,358816353.0
2006-01-24 21:50:00,99.323,99.365,99.318,99.335,368726136.0
2006-01-24 21:55:00,99.335,99.35,99.293,99.315,459775341.0
2006-01-24 22:00:00,99.303,99.385,99.295,99.38,288260733.0
2006-01-24 22:05:00,99.375,99.375,99.33,99.335,278308963.0
2006-01-24 22:10:00,99.34,99.365,99.315,99.345,194927971.0
2006-01-24 22:15:00,99.345,99.537,99.345,99.49,353449089.0
2006-01-24 22:20:00,99.49,99.49,99.438,99.465,234933688.0
2006-01-24 22:25:00,99.47,99.48,99.45,99.455,235259495.0
2006-01-24 22:30:00,99.457,99.47,99.41,99.41,309107625.0
2006-01-24 22:35:00,99.415,99.435,99.407,99.417,312961713.0
2006-01-24 22:40:00,99.405,99.417,99.387,99.397,439772491.0
2006-01-24 22:45:00,99.4,99.405,99.36,99.385,186357326.0
2006-01-24 22:50:00,99.38,99.425,99.38,99.4,565653563.0
2006-01-24 22:55:00,99.405,99.41,99.38,99.405,612023253.0
2006-01-24 23:00:00,99.403,99.409,99.339,99.39,271358767.0
2006-01-24 23:05:00,99.385,99.43,99.382,99.39,463384683.0
2006-01-24 23:10:00,99.4,99.418,99.368,99.39,408648230.0
2006-01-24 23:15:00,99.382,99.415,99.34,99.415,372668153.0
2006-01-24 23:20:00,99.415,99.453,99.394,99.44,348447409.0
2006-01-24 23:25:00,99.43,99.45,99.414,99.423,225733441.0
2006-01-24 23:30:00,99.425,99.456,99.404,99.435,292500335.0
2006-01-24 23:35:00,99.435,99.47,99.425,99.47,504833266.0
2006-01-24 23:40:00,99.47,99.501,99.46,99.493,375454368.0
2006-01-24 23:45:00,99.495,99.515,99.44,99.515,217762735.0
2006-01-24 23:50:00,99.51,99.56,99.455,99.55,431564998.0
2006-01-24 23:55:00,99.545,99.582,99.545,99.575,666889303.0
2006-01-25 00:00:00,99.575,99.585,99.57,99.575,14120113.0
2006-01-25 00:30:00,99.565,99.603,99.565,99.575,271316545.0
2006-01-25 00:35:00,99.595,99.67,99.543,99.67,334296116.0
2006-01-25 00:40:00,99.665,99.715,99.595,99.71,439999706.0
2006-01-25 00:45:00,99.705,99.705,99.66,99.665,278031364.0
2006-01-25 00:50:00,99.66,99.68,99.66,99.665,118625965.0
2006-01-25 00:55:00,99.66,99.7,99.588,99.655,250052493.0
2006-01-25 01:00:00,99.655,99.7,99.61,99.695,355136755.0
2006-01-25 01:05:00,99.7,99.72,99.678,99.695,305467402.0
2006-01-25 01:10:00,99.7,99.71,99.645,99.685,390215275.0
2006-01-25 01:15:00,99.677,99.686,99.648,99.685,367761612.0
2006-01-25 01:20:00,99.685,99.715,99.685,99.702,334156632.0
2006-01-25 01:25:00,99.705,99.735,99.67,99.69,338285687.0
2006-01-25 01:30:00,99.678,99.785,99.678,99.785,249302458.0
2006-01-25 01:35:00,99.78,99.86,99.78,99.815,205828045.0
2006-01-25 01:40:00,99.81,99.83,99.787,99.825,228375657.0
2006-01-25 01:45:00,99.83,99.846,99.775,99.83,245931845.0
2006-01-25 01:50:00,99.825,99.839,99.81,99.823,219359673.0
2006-01-25 01:55:00,99.83,99.84,99.75,99.78,292844556.0
2006-01-25 02:00:00,99.78,99.82,99.753,99.8,284608401.0
2006-01-25 02:05:00,99.793,99.835,99.772,99.825,218192933.0
2006-01-25 02:10:00,99.83,99.925,99.819,99.92,241789676.0
2006-01-25 02:15:00,99.915,99.92,99.88,99.89,233170896.0
2006-01-25 02:20:00,99.895,99.915,99.85,99.85,211423032.0
2006-01-25 02:25:00,99.845,99.86,99.82,99.828,247154442.0
2006-01-25 02:30:00,99.84,99.84,99.8,99.835,345669886.0
2006-01-25 02:35:00,99.832,99.835,99.76,99.775,346337278.0
2006-01-25 02:40:00,99.775,99.813,99.775,99.777,364063240.0
2006-01-25 02:45:00,99.785,99.86,99.745,99.86,397515870.0
2006-01-25 02:50:00,99.855,99.875,99.82,99.83,308805010.0
2006-01-25 02:55:00,99.825,99.825,99.75,99.775,360948500.0
2006-01-25 03:00:00,99.775,99.785,99.727,99.77,239040679.0
2006-01-25 03:05:00,99.775,99.783,99.71,99.73,122736182.0
2006-01-25 03:10:00,99.735,99.775,99.72,99.765,277990965.0
2006-01-25 03:15:00,99.77,99.79,99.695,99.715,420545637.0
2006-01-25 03:20:00,99.72,99.755,99.68,99.755,335159850.0
2006-01-25 03:25:00,99.735,99.77,99.732,99.74,350782432.0
2006-01-25 03:30:00,99.75,99.775,99.743,99.765,129526592.0
2006-01-25 03:35:00,99.757,99.795,99.757,99.795,30899474.0
2006-01-25 03:40:00,99.8,99.8,99.76,99.76,280074522.0
2006-01-25 03:45:00,99.76,99.78,99.743,99.773,79745869.0
2006-01-25 03:50:00,99.775,99.78,99.77,99.77,43506878.0
2006-01-25 03:55:00,99.78,99.78,99.745,99.755,188731439.0
2006-01-25 04:00:00,99.755,99.77,99.741,99.745,666849724.0
2006-01-25 04:05:00,99.75,99.77,99.705,99.76,435603728.0
2006-01-25 04:10:00,99.765,99.77,99.71,99.765,224256119.0
2006-01-25 04:15:00,99.763,99.763,99.723,99.75,366582336.0
2006-01-25 04:20:00,99.75,99.755,99.715,99.725,485312983.0
2006-01-25 04:25:00,99.725,99.725,99.67,99.695,284201260.0
2006-01-25 04:30:00,99.703,99.76,99.703,99.74,216359801.0
2006-01-25 04:35:00,99.75,99.775,99.72,99.775,351550659.0
2006-01-25 04:40:00,99.775,99.832,99.74,99.802,356805191.0
2006-01-25 04:45:00,99.81,99.84,99.796,99.84,399815242.0
2006-01-25 04:50:00,99.83,99.87,99.815,99.815,480035866.0
2006-01-25 04:55:00,99.82,99.82,99.735,99.773,285293292.0
2006-01-25 05:00:00,99.775,99.83,99.77,99.825,617341640.0
2006-01-25 05:05:00,99.82,99.82,99.78,99.78,528277412.0
2006-01-25 05:10:00,99.785,99.81,99.77,99.81,179719215.0
2006-01-25 05:15:00,99.807,99.82,99.795,99.795,431003629.0
2006-01-25 05:20:00,99.807,99.85,99.807,99.835,325371424.0
2006-01-25 05:25:00,99.83,99.845,99.823,99.83,245651537.0
2006-01-25 05:30:00,99.825,99.85,99.82,99.85,247247515.0
2006-01-25 05:35:00,99.845,99.9,99.842,99.9,211416739.0
2006-01-25 05:40:00,99.9,99.915,99.885,99.885,288272487.0
2006-01-25 05:45:00,99.885,99.955,99.885,99.94,169044575.0
2006-01-25 05:50:00,99.935,99.935,99.87,99.885,278192626.0
2006-01-25 05:55:00,99.89,99.89,99.83,99.863,272864163.0
2006-01-25 06:00:00,99.875,99.883,99.86,99.875,478566898.0
2006-01-25 06:05:00,99.875,99.89,99.86,99.883,348483429.0
2006-01-25 06:10:00,99.885,99.925,99.87,99.903,348416323.0
2006-01-25 06:15:00,99.905,99.95,99.898,99.94,416568158.0
2006-01-25 06:20:00,99.942,99.949,99.92,99.945,318418397.0
2006-01-25 06:25:00,99.94,99.955,99.903,99.93,414692481.0
2006-01-25 06:30:00,99.93,99.935,99.917,99.925,386455043.0
2006-01-25 06:35:00,99.925,99.93,99.89,99.91,566428011.0
2006-01-25 06:40:00,99.92,99.953,99.905,99.95,175130014.0
2006-01-25 06:45:00,99.945,99.969,99.92,99.942,303770404.0
2006-01-25 06:50:00,99.95,99.97,99.94,99.95,233260602.0
2006-01-25 06:55:00,99.94,99.968,99.94,99.965,463226528.0
2006-01-25 07:00:00,99.965,99.97,99.937,99.94,263172779.0
2006-01-25 07:05:00,99.938,99.95,99.895,99.95,549077923.0
2006-01-25 07:10:00,99.937,99.96,99.907,99.935,245315070.0
2006-01-25 07:15:00,99.94,99.94,99.865,99.88,344084219.0
2006-01-25 07:20:00,99.88,99.885,99.805,99.835,673064008.0
2006-01-25 07:25:00,99.823,99.915,99.823,99.91,492291786.0
2006-01-25 07:30:00,99.898,99.99,99.88,99.965,648648045.0
2006-01-25 07:35:00,99.97,99.989,99.915,99.93,269629093.0
2006-01-25 07:40:00,99.925,99.93,99.869,99.88,623170771.0
2006-01-25 07:45:00,99.88,99.91,99.86,99.895,257946731.0
2006-01-25 07:50:00,99.895,99.97,99.87,99.95,523266799.0
2006-01-25 07:55:00,99.953,99.953,99.845,99.845,318551080.0
2006-01-25 08:00:00,99.85,99.85,99.74,99.775,319608385.0
2006-01-25 08:05:00,99.775,99.777,99.682,99.71,249379940.0
2006-01-25 08:10:00,99.72,99.81,99.697,99.775,128130796.0
2006-01-25 08:15:00,99.773,99.81,99.735,99.78,429424625.0
2006-01-25 08:20:00,99.772,99.823,99.755,99.805,599956899.0
2006-01-25 08:25:00,99.803,99.825,99.765,99.78,586356948.0
2006-01-25 08:30:00,99.785,99.84,99.785,99.815,288754346.0
2006-01-25 08:35:00,99.81,99.835,99.799,99.815,476351220.0
2006-01-25 08:40:00,99.81,99.827,99.785,99.807,536297800.0
2006-01-25 08:45:00,99.81,99.81,99.78,99.787,525969448.0
2006-01-25 08:50:00,99.745,99.825,99.745,99.808,291384289.0
2006-01-25 08:55:00,99.815,99.852,99.81,99.84,264441852.0
2006-01-25 09:00:00,99.85,99.88,99.818,99.86,287904632.0
2006-01-25 09:05:00,99.85,99.903,99.842,99.842,365308602.0
2006-01-25 09:10:00,99.85,99.905,99.85,99.898,329778219.0
2006-01-25 09:15:00,99.9,99.94,99.855,99.88,424173645.0
2006-01-25 09:20:00,99.88,99.93,99.865,99.9,456604515.0
2006-01-25 09:25:00,99.905,99.94,99.872,99.915,460883087.0
2006-01-25 09:30:00,99.925,99.94,99.855,99.855,235719358.0
2006-01-25 09:35:00,99.85,99.87,99.755,99.8,457318442.0
2006-01-25 09:40:00,99.795,99.815,99.767,99.785,180457846.0
2006-01-25 09:45:00,99.783,99.792,99.74,99.775,384081666.0
2006-01-25 09:50:00,99.775,99.833,99.755,99.815,201495983.0
2006-01-25 09:55:00,99.8,99.811,99.767,99.775,213297395.0
2006-01-25 10:00:00,99.775,99.78,99.705,99.745,424878994.0
2006-01-25 10:05:00,99.745,99.745,99.68,99.71,722169358.0
2006-01-25 10:10:00,99.71,99.76,99.69,99.75,167483601.0
2006-01-25 10:15:00,99.757,99.757,99.717,99.75,557963962.0
2006-01-25 10:20:00,99.755,99.854,99.755,99.845,827406434.0
2006-01-25 10:25:00,99.845,99.945,99.845,99.895,126939039.0
2006-01-25 10:30:00,99.895,99.915,99.855,99.88,554722552.0
2006-01-25 10:35:00,99.89,99.95,99.89,99.93,379696767.0
2006-01-25 10:40:00,99.915,99.96,99.875,99.875,451271030.0
2006-01-25 10:45:00,99.885,99.887,99.847,99.855,327158147.0
2006-01-25 10:50:00,99.86,99.875,99.78,99.81,415304988.0
2006-01-25 10:55:00,99.813,99.839,99.765,99.835,319662214.0
2006-01-25 11:00:00,99.835,99.85,99.765,99.81,782654392.0
2006-01-25 11:05:00,99.8,99.8,99.73,99.74,679554679.0
2006-01-25 11:10:00,99.74,99.78,99.665,99.715,264568965.0
2006-01-25 11:15:00,99.705,99.715,99.625,99.65,489441390.0
2006-01-25 11:20:00,99.647,99.701,99.647,99.67,251283287.0
2006-01-25 11:25:00,99.658,99.662,99.585,99.63,586542941.0
2006-01-25 11:30:00,99.64,99.645,99.555,99.555,381642888.0
2006-01-25 11:35:00,99.602,99.647,99.575,99.62,331597445.0
2006-01-25 11:40:00,99.605,99.63,99.588,99.588,432736298.0
2006-01-25 11:45:00,99.587,99.64,99.583,99.593,392739543.0
2006-01-25 11:50:00,99.593,99.598,99.53,99.53,424362709.0
2006-01-25 11:55:00,99.53,99.583,99.525,99.533,707606632.0
2006-01-25 12:00:00,99.533,99.615,99.533,99.572,321827240.0
2006-01-25 12:05:00,99.577,99.612,99.552,99.6,207406404.0
2006-01-25 12:10:00,99.595,99.655,99.575,99.65,454351241.0
2006-01-25 12:15:00,99.645,99.645,99.57,99.57,201409540.0
2006-01-25 12:20:00,99.565,99.565,99.492,99.535,337913736.0
2006-01-25 12:25:00,99.535,99.615,99.51,99.59,202714570.0
2006-01-25 12:30:00,99.575,99.655,99.536,99.643,564132160.0
2006-01-25 12:35:00,99.65,99.732,99.615,99.732,170055370.0
2006-01-25 12:40:00,99.73,99.825,99.705,99.805,589566962.0
2006-01-25 12:45:00,99.805,99.825,99.738,99.825,155258379.0
2006-01-25 12:50:00,99.83,99.89,99.788,99.835,215353236.0
2006-01-25 12:55:00,99.85,99.85,99.8,99.8,853958119.0
2006-01-25 13:00:00,99.79,99.905,99.79,99.875,191930668.0
2006-01-25 13:05:00,99.875,99.875,99.793,99.805,716538603.0
2006-01-25 13:10:00,99.8,99.895,99.8,99.88,454319119.0
2006-01-25 13:15:00,99.877,99.927,99.877,99.927,194656357.0
2006-01-25 13:20:00,99.93,99.935,99.92,99.93,368808435.0
2006-01-25 13:25:00,99.93,99.931,99.802,99.833,256761330.0
2006-01-25 13:30:00,99.835,99.85,99.8,99.82,464854606.0
2006-01-25 13:35:00,99.82,99.85,99.81,99.85,621701947.0
2006-01-25 13:40:00,99.855,99.9,99.837,99.868,442352546.0
2006-01-25 13:45:00,99.87,99.892,99.837,99.875,552674951.0
2006-01-25 13:50:00,99.868,99.9,99.845,99.85,200296194.0
2006-01-25 13:55:00,99.845,99.895,99.833,99.85,480187842.0
2006-01-25 14:00:00,99.843,99.87,99.785,99.82,276752438.0
2006-01-25 14:05:00,99.825,99.85,99.81,99.835,883874419.0
2006-01-25 14:10:00,99.833,99.85,99.806,99.815,408007242.0
2006-01-25 14:15:00,99.817,99.825,99.753,99.763,160262532.0
2006-01-25 14:20:00,99.77,99.786,99.727,99.775,435533157.0
2006-01-25 14:25:00,99.78,99.821,99.76,99.805,393273029.0
2006-01-25 14:30:00,99.797,99.825,99.772,99.795,276324221.0
2006-01-25 14:35:00,99.8,99.806,99.77,99.782,278473934.0
2006-01-25 14:40:00,99.79,99.81,99.743,99.77,203908671.0
2006-01-25 14:45:00,99.78,99.79,99.735,99.745,361354708.0
2006-01-25 14:50:00,99.743,99.795,99.726,99.795,174242107.0
2006-01-25 14:55:00,99.785,99.81,99.71,99.745,548942439.0
2006-01-25 15:00:00,99.748,99.753,99.685,99.705,640490009.0
2006-01-25 15:05:00,99.705,99.77,99.684,99.77,524161120.0
2006-01-25 15:10:00,99.76,99.76,99.64,99.69,160109078.0
2006-01-25 15:15:00,99.705,99.747,99.655,99.745,393687539.0
2006-01-25 15:20:00,99.74,99.775,99.717,99.765,663005954.0
2006-01-25 15:25:00,99.76,99.838,99.75,99.838,240300457.0
2006-01-25 15:30:00,99.85,99.88,99.815,99.84,437405436.0
2006-01-25 15:35:00,99.84,99.88,99.81,99.84,511291547.0
2006-01-25 15:40:00,99.833,99.925,99.833,99.855,246277437.0
2006-01-25 15:45:00,99.9,99.98,99.89,99.93,746164700.0
2006-01-25 15:50:00,99.94,99.95,99.91,99.942,377456667.0
2006-01-25 15:55:00,99.95,100.05,99.93,100.045,339321819.0
2006-01-25 16:00:00,100.04,100.156,100.04,100.102,240256980.0
2006-01-25 16:05:00,100.1,100.11,100.052,100.1,307551342.0
2006-01-25 16:10:00,100.098,100.285,100.09,100.285,470423879.0
2006-01-25 16:15:00,100.28,100.33,100.198,100.22,388574068.0
2006-01-25 16:20:00,100.215,100.24,100.189,100.205,291392501.0
2006-01-25 16:25:00,100.203,100.241,100.183,100.183,223713718.0
2006-01-25 16:30:00,100.18,100.21,100.129,100.18,334762533.0
2006-01-25 16:35:00,100.18,100.203,100.14,100.19,188656420.0
2006-01-25 16:40:00,100.185,100.237,100.15,100.205,332099859.0
2006-01-25 16:45:00,100.205,100.35,100.205,100.335,428118090.0
2006-01-25 16:50:00,100.33,100.45,100.325,100.395,522849282.0
2006-01-25 16:55:00,100.39,100.435,100.375,100.435,332373765.0
2006-01-25 17:00:00,100.375,100.443,100.37,100.422,398211801.0
2006-01-25 17:05:00,100.425,100.44,100.338,100.36,497687973.0
2006-01-25 17:10:00,100.355,100.423,100.33,100.4,412297141.0
2006-01-25 17:15:00,100.4,100.517,100.375,100.483,167939124.0
2006-01-25 17:20:00,100.505,100.555,100.462,100.462,435835906.0
2006-01-25 17:25:00,100.457,100.512,100.433,100.51,219494047.0
2006-01-25 17:30:00,100.51,100.54,100.485,100.523,377622905.0
2006-01-25 17:35:00,100.517,100.521,100.455,100.5,436545536.0
2006-01-25 17:40:00,100.493,100.617,100.492,100.612,340707164.0
2006-01-25 17:45:00,100.61,100.705,100.595,100.69,356678840.0
2006-01-25 17:50:00,100.683,100.75,100.6,100.705,400345776.0
2006-01-25 17:55:00,100.71,100.735,100.66,100.692,834782805.0
2006-01-25 18:00:00,100.69,100.705,100.56,100.615,268416038.0
2006-01-25 18:05:00,100.62,100.64,100.572,100.583,199538657.0
2006-01-25 18:10:00,100.58,100.698,100.573,100.6,194709072.0
2006-01-25 18:15:00,100.645,100.67,100.615,100.625,287908698.0
2006-01-25 18:20:00,100.613,100.68,100.59,100.615,347832549.0
2006-01-25 18:25:00,100.62,100.655,100.6,100.6,567934160.0
2006-01-25 18:30:00,100.595,100.68,100.595,100.63,296684086.0
2006-01-25 18:35:00,100.63,100.63,100.54,100.575,539212334.0
2006-01-25 18:40:00,100.57,100.626,100.529,100.565,189349740.0
2006-01-25 18:45:00,100.575,100.65,100.55,100.65,301005176.0
2006-01-25 18:50:00,100.643,100.75,100.641,100.715,383243243.0
2006-01-25 18:55:00,100.713,100.825,100.675,100.762,607686006.0
2006-01-25 19:00:00,100.765,100.765,100.625,100.628,1109406233.0
2006-01-25 19:05:00,100.645,100.665,100.568,100.61,247385639.0
2006-01-25 19:10:00,100.61,100.646,100.503,100.505,349593506.0
2006-01-25 19:15:00,100.505,100.58,100.505,100.56,378856464.0
2006-01-25 19:20:00,100.547,100.566,100.49,100.53,198345965.0
2006-01-25 19:25:00,100.53,100.54,100.48,100.51,1555300125.0
2006-01-25 19:30:00,100.505,100.515,100.466,100.48,439027414.0
2006-01-25 19:35:00,100.473,100.537,100.473,100.507,574628451.0
2006-01-25 19:40:00,100.51,100.53,100.443,100.503,730023045.0
2006-01-25 19:45:00,100.505,100.565,100.487,100.538,387795834.0
2006-01-25 19:50:00,100.54,100.592,100.525,100.58,569425851.0
2006-01-25 19:55:00,100.583,100.615,100.566,100.615,580730080.0
2006-01-25 20:00:00,100.625,100.65,100.573,100.65,429792294.0
2006-01-25 20:05:00,100.65,100.651,100.557,100.557,483957165.0
2006-01-25 20:10:00,100.57,100.606,100.545,100.593,400793407.0
2006-01-25 20:15:00,100.6,100.6,100.56,100.575,519147650.0
2006-01-25 20:20:00,100.573,100.603,100.555,100.555,179105043.0
2006-01-25 20:25:00,100.57,100.585,100.465,100.522,173581201.0
2006-01-25 20:30:00,100.53,100.6,100.53,100.57,424793095.0
2006-01-25 20:35:00,100.57,100.593,100.489,100.52,527550888.0
2006-01-25 20:40:00,100.535,100.535,100.485,100.525,509126890.0
2006-01-25 20:45:00,100.515,100.535,100.5,100.505,489551012.0
2006-01-25 20:50:00,100.515,100.525,100.5,100.515,512397139.0
2006-01-25 20:55:00,100.51,100.549,100.505,100.505,471605299.0
2006-01-25 21:00:00,100.52,100.57,100.465,100.54,239857834.0
2006-01-25 21:05:00,100.533,100.555,100.475,100.51,317364808.0
2006-01-25 21:10:00,100.505,100.55,100.465,100.477,186170329.0
2006-01-25 21:15:00,100.48,100.49,100.445,100.48,421460957.0
2006-01-25 21:20:00,100.495,100.517,100.477,100.49,762817838.0
2006-01-25 21:25:00,100.49,100.51,100.43,100.473,695192487.0
2006-01-25 21:30:00,100.47,100.525,100.435,100.485,1064484514.0
2006-01-25 21:35:00,100.475,100.48,100.415,100.415,291627742.0
2006-01-25 21:40:00,100.42,100.49,100.405,100.49,185000551.0
2006-01-25 21:45:00,100.49,100.49,100.365,100.4,401477809.0
2006-01-25 21:50:00,100.41,100.46,100.337,100.337,388844086.0
2006-01-25 21:55:00,100.34,100.415,100.34,100.4,269167974.0
2006-01-25 22:00:00,100.393,100.43,100.379,100.403,313137207.0
2006-01-25 22:05:00,100.415,100.425,100.37,100.37,438547565.0
2006-01-25 22:10:00,100.38,100.43,100.345,100.345,388121367.0
2006-01-25 22:15:00,100.345,100.443,100.345,100.44,446796139.0
2006-01-25 22:20:00,100.432,100.437,100.4,100.41,361041407.0
2006-01-25 22:25:00,100.41,100.435,100.366,100.405,736704094.0
2006-01-25 22:30:00,100.41,100.463,100.365,100.42,453542729.0
2006-01-25 22:35:00,100.44,100.521,100.415,100.51,431380461.0
2006-01-25 22:40:00,100.5,100.52,100.5,100.51,465850494.0
2006-01-25 22:45:00,100.5,100.518,100.459,100.493,250241372.0
2006-01-25 22:50:00,100.5,100.507,100.465,100.49,484728449.0
2006-01-25 22:55:00,100.49,100.49,100.44,100.45,422441620.0
2006-01-25 23:00:00,100.445,100.48,100.445,100.47,478626591.0
2006-01-25 23:05:00,100.465,100.54,100.465,100.54,254304065.0
2006-01-25 23:10:00,100.535,100.57,100.515,100.547,827719560.0
2006-01-25 23:15:00,100.555,100.607,100.555,100.59,124845484.0
2006-01-25 23:20:00,100.59,100.62,100.59,100.62,542656230.0
2006-01-25 23:25:00,100.607,100.65,100.606,100.635,294019817.0
2006-01-25 23:30:00,100.623,100.64,100.59,100.625,449140747.0
2006-01-25 23:35:00,100.575,100.69,100.575,100.685,253217126.0
2006-01-25 23:40:00,100.682,100.715,100.67,100.695,183956880.0
2006-01-25 23:45:00,100.695,100.703,100.615,100.665,438129627.0
2006-01-25 23:50:00,100.68,100.71,100.665,100.68,585074802.0
2006-01-25 23:55:00,100.667,100.679,100.615,100.625,228789400.0
2006-01-26 00:00:00,100.63,100.63,100.615,100.63,40525474.0
2006-01-26 00:30:00,100.635,100.635,100.545,100.575,149674684.0
2006-01-26 00:35:00,100.572,100.58,100.537,100.54,267526790.0
2006-01-26 00:40:00,100.545,100.58,100.538,100.547,335640863.0
2006-01-26 00:45:00,100.555,100.565,100.505,100.56,402603972.0
2006-01-26 00:50:00,100.555,100.565,100.548,100.56,315915685.0
2006-01-26 00:55:00,100.555,100.555,100.507,100.535,370179979.0
2006-01-26 01:00:00,100.535,100.541,100.492,100.52,246619962.0
2006-01-26 01:05:00,100.515,100.559,100.515,100.52,124976270.0
2006-01-26 01:10:00,100.525,100.537,100.48,100.505,293739290.0
2006-01-26 01:15:00,100.51,100.535,100.455,100.535,402142301.0
2006-01-26 01:20:00,100.54,100.563,100.497,100.555,295685565.0
2006-01-26 01:25:00,100.535,100.556,100.53,100.542,330978765.0
2006-01-26 01:30:00,100.542,100.62,100.542,100.59,633698591.0
2006-01-26 01:35:00,100.587,100.6,100.545,100.56,394702614.0
2006-01-26 01:40:00,100.555,100.56,100.525,100.535,467151313.0
2006-01-26 01:45:00,100.54,100.54,100.485,100.505,298630682.0
2006-01-26 01:50:00,100.5,100.555,100.499,100.555,218414297.0
2006-01-26 01:55:00,100.55,100.6,100.533,100.545,476075211.0
2006-01-26 02:00:00,100.545,100.556,100.45,100.49,456423334.0
2006-01-26 02:05:00,100.495,100.525,100.474,100.49,225365357.0
2006-01-26 02:10:00,100.495,100.515,100.495,100.51,298592732.0
2006-01-26 02:15:00,100.505,100.518,100.435,100.435,440378015.0
2006-01-26 02:20:00,100.44,100.482,100.425,100.437,365479744.0
2006-01-26 02:25:00,100.44,100.457,100.39,100.402,616143308.0
2006-01-26 02:30:00,100.402,100.425,100.365,100.365,311439155.0
2006-01-26 02:35:00,100.385,100.388,100.325,100.38,305353670.0
2006-01-26 02:40:00,100.375,100.382,100.305,100.36,399745086.0
2006-01-26 02:45:00,100.355,100.375,100.305,100.305,277794339.0
2006-01-26 02:50:00,100.3,100.33,100.283,100.315,129072587.0
2006-01-26 02:55:00,100.32,100.385,100.31,100.385,237112426.0
2006-01-26 03:00:00,100.385,100.422,100.365,100.415,372818371.0
2006-01-26 03:05:00,100.42,100.429,100.379,100.385,308850832.0
2006-01-26 03:10:00,100.39,100.405,100.335,100.395,389197388.0
2006-01-26 03:15:00,100.387,100.4,100.36,100.385,331181006.0
2006-01-26 03:20:00,100.38,100.38,100.28,100.292,261362336.0
2006-01-26 03:25:00,100.295,100.355,100.283,100.34,351108585.0
2006-01-26 03:30:00,100.328,100.365,100.328,100.345,239896260.0
2006-01-26 03:35:00,100.34,100.366,100.335,100.355,224561036.0
2006-01-26 03:40:00,100.35,100.357,100.33,100.345,247921631.0
2006-01-26 03:45:00,100.35,100.351,100.28,100.31,244479053.0
2006-01-26 03:50:00,100.305,100.31,100.28,100.283,288286578.0
2006-01-26 03:55:00,100.29,100.3,100.245,100.26,297363618.0
2006-01-26 04:00:00,100.255,100.278,100.21,100.267,241688289.0
2006-01-26 04:05:00,100.28,100.308,100.24,100.29,580546514.0
2006-01-26 04:10:00,100.278,100.348,100.245,100.315,491829950.0
2006-01-26 04:15:00,100.315,100.35,100.315,100.332,181362551.0
2006-01-26 04:20:00,100.335,100.357,100.295,100.295,265231861.0
2006-01-26 04:25:00,100.345,100.347,100.3,100.323,466632529.0
2006-01-26 04:30:00,100.335,100.336,100.297,100.297,308388002.0
2006-01-26 04:35:00,100.31,100.334,100.3,100.33,540696488.0
2006-01-26 04:40:00,100.33,100.33,100.31,100.325,126884489.0
2006-01-26 04:45:00,100.317,100.34,100.317,100.34,837194759.0
2006-01-26 04:50:00,100.34,100.345,100.325,100.335,244700184.0
2006-01-26 04:55:00,100.34,100.38,100.31,100.365,491392485.0
2006-01-26 05:00:00,100.37,100.37,100.32,100.32,426020338.0
2006-01-26 05:05:00,100.32,100.341,100.307,100.33,475684736.0
2006-01-26 05:10:00,100.323,100.335,100.275,100.32,248433856.0
2006-01-26 05:15:00,100.33,100.351,100.32,100.32,465389370.0
2006-01-26 05:20:00,100.33,100.33,100.3,100.32,441237712.0
2006-01-26 05:25:00,100.3,100.33,100.3,100.33,462632270.0
2006-01-26 05:30:00,100.325,100.35,100.292,100.35,744836527.0
2006-01-26 05:35:00,100.35,100.365,100.337,100.342,345909317.0
2006-01-26 05:40:00,100.35,100.36,100.33,100.355,458055775.0
2006-01-26 05:45:00,100.355,100.386,100.34,100.37,391545385.0
2006-01-26 05:50:00,100.36,100.38,100.337,100.355,463543220.0
2006-01-26 05:55:00,100.343,100.38,100.335,100.363,328811658.0
2006-01-26 06:00:00,100.37,100.377,100.35,100.36,278787630.0
2006-01-26 06:05:00,100.357,100.404,100.34,100.39,407419168.0
2006-01-26 06:10:00,100.38,100.39,100.315,100.39,386692311.0
2006-01-26 06:15:00,100.39,100.42,100.38,100.42,195414717.0
2006-01-26 06:20:00,100.415,100.415,100.39,100.395,290733894.0
2006-01-26 06:25:00,100.405,100.405,100.387,100.39,1000418918.0
2006-01-26 06:30:00,100.395,100.405,100.387,100.4,695887801.0
2006-01-26 06:35:00,100.4,100.406,100.36,100.385,757426778.0
2006-01-26 06:40:00,100.37,100.405,100.345,100.39,428934500.0
2006-01-26 06:45:00,100.387,100.395,100.35,100.355,188107069.0
2006-01-26 06:50:00,100.36,100.365,100.285,100.333,322724016.0
2006-01-26 06:55:00,100.34,100.345,100.272,100.34,231811519.0
2006-01-26 07:00:00,100.325,100.365,100.315,100.33,445434576.0
2006-01-26 07:05:00,100.335,100.355,100.322,100.345,534543760.0
2006-01-26 07:10:00,100.335,100.36,100.334,100.335,487164777.0
2006-01-26 07:15:00,100.345,100.36,100.33,100.355,488535086.0
2006-01-26 07:20:00,100.34,100.376,100.316,100.37,534606333.0
2006-01-26 07:25:00,100.37,100.375,100.355,100.37,416049060.0
2006-01-26 07:30:00,100.362,100.376,100.325,100.36,171148342.0
2006-01-26 07:35:00,100.345,100.365,100.333,100.333,174634893.0
2006-01-26 07:40:00,100.335,100.355,100.322,100.33,550388252.0
2006-01-26 07:45:00,100.323,100.35,100.317,100.35,404478786.0
2006-01-26 07:50:00,100.337,100.384,100.335,100.37,487767431.0
2006-01-26 07:55:00,100.37,100.385,100.33,100.385,440680687.0
2006-01-26 08:00:00,100.375,100.389,100.34,100.363,565193799.0
2006-01-26 08:05:00,100.36,100.373,100.347,100.36,560879958.0
2006-01-26 08:10:00,100.358,100.386,100.324,100.385,367516324.0
2006-01-26 08:15:00,100.383,100.39,100.34,100.38,750658486.0
2006-01-26 08:20:00,100.377,100.411,100.36,100.393,554354598.0
2006-01-26 08:25:00,100.4,100.41,100.367,100.375,441705716.0
2006-01-26 08:30:00,100.38,100.4,100.367,100.39,1486758208.0
2006-01-26 08:35:00,100.39,100.431,100.365,100.407,197500159.0
2006-01-26 08:40:00,100.42,100.43,100.39,100.395,377233013.0
2006-01-26 08:45:00,100.395,100.44,100.39,100.42,350682868.0
2006-01-26 08:50:00,100.42,100.48,100.395,100.475,250545883.0
2006-01-26 08:55:00,100.458,100.479,100.424,100.435,1041930009.0
2006-01-26 09:00:00,100.432,100.457,100.396,100.453,620713450.0
2006-01-26 09:05:00,100.455,100.501,100.45,100.493,364977828.0
2006-01-26 09:10:00,100.5,100.51,100.445,100.455,304665873.0
2006-01-26 09:15:00,100.445,100.475,100.402,100.43,192807988.0
2006-01-26 09:20:00,100.435,100.445,100.356,100.38,541103148.0
2006-01-26 09:25:00,100.38,100.387,100.343,100.365,297275908.0
2006-01-26 09:30:00,100.37,100.385,100.36,100.36,532434503.0
2006-01-26 09:35:00,100.365,100.38,100.343,100.363,340236541.0
2006-01-26 09:40:00,100.365,100.407,100.29,100.345,284056049.0
2006-01-26 09:45:00,100.3,100.383,100.3,100.38,187137300.0
2006-01-26 09:50:00,100.383,100.391,100.31,100.31,206944170.0
2006-01-26 09:55:00,100.305,100.34,100.205,100.32,267596535.0
2006-01-26 10:00:00,100.322,100.37,100.272,100.36,794348843.0
2006-01-26 10:05:00,100.355,100.355,100.305,100.313,420306092.0
2006-01-26 10:10:00,100.32,100.37,100.31,100.34,366395281.0
2006-01-26 10:15:00,100.342,100.385,100.337,100.363,353935093.0
2006-01-26 10:20:00,100.37,100.435,100.335,100.407,441217376.0
2006-01-26 10:25:00,100.413,100.515,100.412,100.5,368473934.0
2006-01-26 10:30:00,100.5,100.5,100.395,100.457,214743610.0
2006-01-26 10:35:00,100.462,100.5,100.426,100.475,420491775.0
2006-01-26 10:40:00,100.473,100.511,100.473,100.49,176444706.0
2006-01-26 10:45:00,100.49,100.495,100.416,100.465,401505227.0
2006-01-26 10:50:00,100.47,100.525,100.47,100.525,502409850.0
2006-01-26 10:55:00,100.522,100.565,100.495,100.495,419541119.0
2006-01-26 11:00:00,100.555,100.605,100.5,100.6,342054330.0
2006-01-26 11:05:00,100.595,100.628,100.567,100.6,531702189.0
2006-01-26 11:10:00,100.605,100.605,100.515,100.565,428419888.0
2006-01-26 11:15:00,100.565,100.612,100.525,100.585,335961883.0
2006-01-26 11:20:00,100.59,100.627,100.545,100.62,178109364.0
2006-01-26 11:25:00,100.62,100.62,100.501,100.53,346051627.0
2006-01-26 11:30:00,100.533,100.545,100.51,100.523,223696788.0
2006-01-26 11:35:00,100.525,100.58,100.525,100.575,284464143.0
2006-01-26 11:40:00,100.58,100.585,100.53,100.57,386355722.0
2006-01-26 11:45:00,100.575,100.63,100.505,100.568,471817979.0
2006-01-26 11:50:00,100.57,100.61,100.57,100.57,308933260.0
2006-01-26 11:55:00,100.572,100.6,100.533,100.57,230341070.0
2006-01-26 12:00:00,100.575,100.59,100.525,100.56,347423639.0
2006-01-26 12:05:00,100.552,100.58,100.525,100.57,390114628.0
2006-01-26 12:10:00,100.56,100.585,100.52,100.58,763301379.0
2006-01-26 12:15:00,100.535,100.588,100.52,100.543,244097947.0
2006-01-26 12:20:00,100.55,100.57,100.515,100.54,491746405.0
2006-01-26 12:25:00,100.54,100.552,100.51,100.53,436690464.0
2006-01-26 12:30:00,100.518,100.535,100.42,100.42,251388294.0
2006-01-26 12:35:00,100.425,100.49,100.425,100.48,640616574.0
2006-01-26 12:40:00,100.485,100.535,100.483,100.525,403519632.0
2006-01-26 12:45:00,100.51,100.58,100.509,100.56,165043928.0
2006-01-26 12:50:00,100.57,100.57,100.516,100.535,543201170.0
2006-01-26 12:55:00,100.535,100.575,100.525,100.548,634548093.0
2006-01-26 13:00:00,100.545,100.561,100.46,100.465,552281635.0
2006-01-26 13:05:00,100.475,100.525,100.448,100.503,184289591.0
2006-01-26 13:10:00,100.505,100.63,100.505,100.63,370709781.0
2006-01-26 13:15:00,100.62,100.686,100.6,100.67,196783629.0
2006-01-26 13:20:00,100.662,100.693,100.66,100.68,285549158.0
2006-01-26 13:25:00,100.675,100.687,100.645,100.657,273065599.0
2006-01-26 13:30:00,100.665,100.672,100.6,100.6,413203438.0
2006-01-26 13:35:00,100.585,100.655,100.568,100.62,403849600.0
2006-01-26 13:40:00,100.613,100.655,100.583,100.627,159853437.0
2006-01-26 13:45:00,100.625,100.64,100.6,100.603,391367273.0
2006-01-26 13:50:00,100.605,100.62,100.568,100.575,876528487.0
2006-01-26 13:55:00,100.57,100.59,100.514,100.533,264602225.0
2006-01-26 14:00:00,100.54,100.56,100.505,100.535,504868131.0
2006-01-26 14:05:00,100.54,100.55,100.51,100.518,207583427.0
2006-01-26 14:10:00,100.525,100.53,100.39,100.45,549411177.0
2006-01-26 14:15:00,100.448,100.525,100.448,100.515,421597257.0
2006-01-26 14:20:00,100.51,100.543,100.51,100.53,605660585.0
2006-01-26 14:25:00,100.53,100.534,100.47,100.475,473188627.0
2006-01-26 14:30:00,100.473,100.485,100.415,100.46,383573817.0
2006-01-26 14:35:00,100.47,100.49,100.43,100.43,405301271.0
2006-01-26 14:40:00,100.427,100.435,100.347,100.42,599301201.0
2006-01-26 14:45:00,100.413,100.45,100.374,100.4,515353258.0
2006-01-26 14:50:00,100.405,100.42,100.373,100.375,766992680.0
2006-01-26 14:55:00,100.375,100.445,100.375,100.42,201949038.0
2006-01-26 15:00:00,100.43,100.455,100.21,100.21,846147251.0
2006-01-26 15:05:00,100.195,100.31,100.113,100.21,216881658.0
2006-01-26 15:10:00,100.205,100.272,100.195,100.205,160392447.0
2006-01-26 15:15:00,100.205,100.27,100.185,100.21,575582319.0
2006-01-26 15:20:00,100.202,100.23,100.175,100.2,180160342.0
2006-01-26 15:25:00,100.193,100.24,100.121,100.155,539340771.0
2006-01-26 15:30:00,100.17,100.315,100.17,100.315,205997108.0
2006-01-26 15:35:00,100.305,100.39,100.235,100.315,333070956.0
2006-01-26 15:40:00,100.32,100.452,100.32,100.375,207645626.0
2006-01-26 15:45:00,100.38,100.48,100.345,100.415,437835248.0
2006-01-26 15:50:00,100.41,100.425,100.345,100.367,203113147.0
2006-01-26 15:55:00,100.362,100.387,100.285,100.343,322595023.0
2006-01-26 16:00:00,100.343,100.52,100.318,100.51,704676788.0
2006-01-26 16:05:00,100.51,100.61,100.47,100.523,423801798.0
2006-01-26 16:10:00,100.523,100.534,100.48,100.527,391853778.0
2006-01-26 16:15:00,100.528,100.63,100.515,100.585,425328306.0
2006-01-26 16:20:00,100.6,100.625,100.535,100.592,330758789.0
2006-01-26 16:25:00,100.545,100.623,100.545,100.6,365674651.0
2006-01-26 16:30:00,100.59,100.617,100.555,100.588,588798799.0
2006-01-26 16:35:00,100.6,100.61,100.55,100.557,255632046.0
2006-01-26 16:40:00,100.56,100.575,100.543,100.575,500369675.0
2006-01-26 16:45:00,100.585,100.615,100.55,100.58,280353233.0
2006-01-26 16:50:00,100.58,100.6,100.56,100.58,659021554.0
2006-01-26 16:55:00,100.587,100.75,100.585,100.735,807891116.0
2006-01-26 17:00:00,100.735,100.735,100.621,100.643,309176600.0
2006-01-26 17:05:00,100.64,100.713,100.638,100.69,400976264.0
2006-01-26 17:10:00,100.685,100.735,100.648,100.685,332394466.0
2006-01-26 17:15:00,100.675,100.716,100.667,100.685,455242507.0
2006-01-26 17:20:00,100.7,100.805,100.68,100.75,358189399.0
2006-01-26 17:25:00,100.74,100.805,100.726,100.775,562526839.0
2006-01-26 17:30:00,100.775,100.92,100.725,100.905,127681867.0
2006-01-26 17:35:00,100.905,100.96,100.84,100.945,770745131.0
2006-01-26 17:40:00,100.94,100.985,100.907,100.917,560198222.0
2006-01-26 17:45:00,100.91,100.955,100.9,100.94,162326424.0
2006-01-26 17:50:00,100.94,100.94,100.87,100.925,711266740.0
2006-01-26 17:55:00,100.925,101.065,100.874,101.065,410253606.0
2006-01-26 18:00:00,101.065,101.065,100.925,100.96,211656325.0
2006-01-26 18:05:00,100.975,100.999,100.905,100.925,195487055.0
2006-01-26 18:10:00,100.925,100.98,100.905,100.953,385386330.0
2006-01-26 18:15:00,100.955,101.035,100.955,100.995,176636240.0
2006-01-26 18:20:00,101.0,101.06,100.96,101.05,443100665.0
2006-01-26 18:25:00,101.055,101.075,101.0,101.025,227429416.0
2006-01-26 18:30:00,101.015,101.055,100.975,100.985,450690752.0
2006-01-26 18:35:00,100.98,101.015,100.97,100.99,486920432.0
2006-01-26 18:40:00,100.99,100.998,100.943,100.98,420819707.0
2006-01-26 18:45:00,100.978,101.04,100.95,101.03,326101115.0
2006-01-26 18:50:00,101.022,101.058,101.018,101.04,357149097.0
2006-01-26 18:55:00,101.05,101.077,101.0,101.05,290968565.0
2006-01-26 19:00:00,101.04,101.12,101.04,101.105,255273455.0
2006-01-26 19:05:00,101.098,101.115,100.995,100.995,296575696.0
2006-01-26 19:10:00,101.037,101.065,101.01,101.03,522145508.0
2006-01-26 19:15:00,101.027,101.035,100.986,101.03,544740958.0
2006-01-26 19:20:00,101.035,101.095,101.035,101.06,469373851.0
2006-01-26 19:25:00,101.065,101.105,101.06,101.075,287099466.0
2006-01-26 19:30:00,101.07,101.115,101.065,101.073,583645015.0
2006-01-26 19:35:00,101.075,101.093,101.008,101.042,620690823.0
2006-01-26 19:40:00,101.05,101.05,100.995,101.023,432059527.0
2006-01-26 19:45:00,101.025,101.045,101.006,101.03,128684039.0
2006-01-26 19:50:00,101.02,101.075,101.01,101.065,268102075.0
2006-01-26 19:55:00,101.065,101.08,101.025,101.08,321864665.0
2006-01-26 20:00:00,101.075,101.12,101.05,101.103,316390078.0
2006-01-26 20:05:00,101.1,101.14,101.075,101.095,508829280.0
2006-01-26 20:10:00,101.095,101.115,101.051,101.08,257373164.0
2006-01-26 20:15:00,101.08,101.09,101.045,101.045,646646611.0
2006-01-26 20:20:00,101.045,101.09,101.01,101.07,260790879.0
2006-01-26 20:25:00,101.065,101.114,101.065,101.098,664325456.0
2006-01-26 20:30:00,101.1,101.15,101.1,101.133,456520249.0
2006-01-26 20:35:00,101.145,101.166,101.1,101.15,685531759.0
2006-01-26 20:40:00,101.15,101.196,101.103,101.15,340890562.0
2006-01-26 20:45:00,101.145,101.25,101.145,101.217,253640696.0
2006-01-26 20:50:00,101.23,101.24,101.185,101.188,548310366.0
2006-01-26 20:55:00,101.2,101.205,101.18,101.185,265034826.0
2006-01-26 21:00:00,101.19,101.24,101.183,101.21,474668868.0
2006-01-26 21:05:00,101.22,101.22,101.19,101.21,228731330.0
2006-01-26 21:10:00,101.202,101.225,101.175,101.185,320984193.0
2006-01-26 21:15:00,101.19,101.21,101.154,101.21,167732215.0
2006-01-26 21:20:00,101.2,101.275,101.165,101.195,596184975.0
2006-01-26 21:25:00,101.195,101.24,101.172,101.21,400694097.0
2006-01-26 21:30:00,101.21,101.21,101.097,101.13,395960554.0
2006-01-26 21:35:00,101.135,101.16,101.128,101.132,312529516.0
2006-01-26 21:40:00,101.13,101.14,101.08,101.115,430514847.0
2006-01-26 21:45:00,101.113,101.145,101.105,101.105,334161239.0
2006-01-26 21:50:00,101.103,101.132,101.072,101.095,358373722.0
2006-01-26 21:55:00,101.095,101.125,101.063,101.125,463052584.0
2006-01-26 22:00:00,101.113,101.172,101.11,101.14,266004181.0
2006-01-26 22:05:00,101.135,101.155,101.123,101.135,274867712.0
2006-01-26 22:10:00,101.14,101.15,101.115,101.145,165274762.0
2006-01-26 22:15:00,101.145,101.165,101.137,101.14,298019962.0
2006-01-26 22:20:00,101.14,101.155,101.125,101.155,124395363.0
2006-01-26 22:25:00,101.16,101.175,101.138,101.155,248458495.0
2006-01-26 22:30:00,101.16,101.167,101.14,101.14,262404441.0
2006-01-26 22:35:00,101.15,101.17,101.13,101.137,303296250.0
2006-01-26 22:40:00,101.125,101.167,101.125,101.167,422299612.0
2006-01-26 22:45:00,101.17,101.185,101.14,101.155,178029977.0
2006-01-26 22:50:00,101.15,101.165,101.15,101.15,495074460.0
2006-01-26 22:55:00,101.155,101.18,101.153,101.175,624765639.0
2006-01-26 23:00:00,101.173,101.205,101.139,101.2,289047011.0
2006-01-26 23:05:00,101.195,101.264,101.187,101.24,482817261.0
2006-01-26 23:10:00,101.25,101.28,101.218,101.28,405996030.0
2006-01-26 23:15:00,101.272,101.275,101.2,101.205,346886194.0
2006-01-26 23:20:00,101.205,101.22,101.16,101.21,372253338.0
2006-01-26 23:25:00,101.2,101.225,101.18,101.193,208521328.0
2006-01-26 23:30:00,101.195,101.225,101.182,101.185,281972970.0
2006-01-26 23:35:00,101.185,101.225,101.137,101.14,494349062.0
2006-01-26 23:40:00,101.14,101.143,101.105,101.113,371009211.0
2006-01-26 23:45:00,101.115,101.195,101.1,101.175,223140919.0
2006-01-26 23:50:00,101.17,101.18,101.118,101.14,421431355.0
2006-01-26 23:55:00,101.135,101.148,101.12,101.135,699139416.0
2006-01-27 00:00:00,101.135,101.145,101.13,101.135,13268384.0
2006-01-27 00:30:00,101.125,101.26,101.125,101.215,272271745.0
2006-01-27 00:35:00,101.235,101.28,101.167,101.26,335336417.0
2006-01-27 00:40:00,101.255,101.266,101.195,101.25,404156120.0
2006-01-27 00:45:00,101.245,101.255,101.235,101.245,264481759.0
2006-01-27 00:50:00,101.24,101.255,101.235,101.255,118239752.0
2006-01-27 00:55:00,101.25,101.255,101.129,101.215,228884837.0
2006-01-27 01:00:00,101.215,101.24,101.175,101.225,380708355.0
2006-01-27 01:05:00,101.23,101.245,101.21,101.245,306816759.0
2006-01-27 01:10:00,101.25,101.26,101.145,101.175,412072118.0
2006-01-27 01:15:00,101.167,101.255,101.167,101.255,351225495.0
2006-01-27 01:20:00,101.255,101.255,101.208,101.212,346372484.0
2006-01-27 01:25:00,101.215,101.261,101.192,101.25,351656491.0
2006-01-27 01:30:00,101.238,101.253,101.202,101.215,246785231.0
2006-01-27 01:35:00,101.21,101.23,101.12,101.145,219510848.0
2006-01-27 01:40:00,101.14,101.14,101.09,101.115,231860528.0
2006-01-27 01:45:00,101.12,101.15,101.08,101.11,235363968.0
2006-01-27 01:50:00,101.105,101.143,101.085,101.143,227238288.0
2006-01-27 01:55:00,101.15,101.21,101.132,101.18,284656779.0
2006-01-27 02:00:00,101.175,101.206,101.143,101.185,657948607.0
2006-01-27 02:05:00,101.19,101.22,101.145,101.19,416144512.0
2006-01-27 02:10:00,101.195,101.199,101.13,101.175,219651900.0
2006-01-27 02:15:00,101.173,101.185,101.09,101.1,364285343.0
2006-01-27 02:20:00,101.1,101.105,101.055,101.055,508052708.0
2006-01-27 02:25:00,101.055,101.075,101.03,101.035,282566750.0
2006-01-27 02:30:00,101.033,101.087,101.029,101.05,218891843.0
2006-01-27 02:35:00,101.06,101.06,100.979,101.045,359319509.0
2006-01-27 02:40:00,101.045,101.07,100.99,101.052,348532473.0
2006-01-27 02:45:00,101.06,101.16,101.06,101.1,401893578.0
2006-01-27 02:50:00,101.09,101.155,101.09,101.155,474338199.0
2006-01-27 02:55:00,101.16,101.164,101.095,101.133,287382440.0
2006-01-27 03:00:00,101.14,101.15,101.115,101.145,619609576.0
2006-01-27 03:05:00,101.14,101.205,101.14,101.14,489647504.0
2006-01-27 03:10:00,101.145,101.17,101.13,101.16,174860733.0
2006-01-27 03:15:00,101.157,101.166,101.125,101.125,421744639.0
2006-01-27 03:20:00,101.137,101.148,101.133,101.14,138033619.0
2006-01-27 03:25:00,101.135,101.163,101.132,101.15,26683023.0
2006-01-27 03:30:00,101.145,101.167,101.105,101.13,223742358.0
2006-01-27 03:35:00,101.125,101.125,101.078,101.1,83842032.0
2006-01-27 03:40:00,101.1,101.105,101.065,101.083,291581860.0
2006-01-27 03:45:00,101.085,101.094,101.058,101.09,93428150.0
2006-01-27 03:50:00,101.085,101.095,101.048,101.075,244138405.0
2006-01-27 03:55:00,101.075,101.111,101.046,101.093,124900487.0
2006-01-27 04:00:00,101.105,101.125,101.077,101.095,471614134.0
2006-01-27 04:05:00,101.095,101.102,101.051,101.063,358757855.0
2006-01-27 04:10:00,101.065,101.082,101.04,101.043,331309578.0
2006-01-27 04:15:00,101.045,101.065,101.043,101.05,434000268.0
2006-01-27 04:20:00,101.052,101.068,101.024,101.025,323339896.0
2006-01-27 04:25:00,101.02,101.035,100.98,100.99,371219110.0
2006-01-27 04:30:00,100.99,101.017,100.967,100.975,413220095.0
2006-01-27 04:35:00,100.975,101.04,100.975,101.0,626552350.0
2006-01-27 04:40:00,101.01,101.025,100.99,101.01,165180092.0
2006-01-27 04:45:00,101.005,101.015,100.98,101.002,322874278.0
2006-01-27 04:50:00,101.01,101.03,100.99,101.0,234534735.0
2006-01-27 04:55:00,100.99,101.003,100.96,100.99,461129490.0
2006-01-27 05:00:00,100.985,100.995,100.958,100.97,276756681.0
2006-01-27 05:05:00,100.968,101.0,100.955,101.0,543779846.0
2006-01-27 05:10:00,100.987,101.033,100.97,101.025,251098518.0
2006-01-27 05:15:00,101.03,101.04,100.96,101.01,353560005.0
2006-01-27 05:20:00,101.01,101.045,101.01,101.045,671686709.0
2006-01-27 05:25:00,101.033,101.075,101.028,101.07,433233621.0
2006-01-27 05:30:00,101.068,101.09,101.048,101.075,644786878.0
2006-01-27 05:35:00,101.08,101.105,101.07,101.075,257287517.0
2006-01-27 05:40:00,101.075,101.1,101.065,101.1,619135752.0
2006-01-27 05:45:00,101.1,101.105,101.039,101.075,259416199.0
2006-01-27 05:50:00,101.075,101.09,101.05,101.05,491944025.0
2006-01-27 05:55:00,101.053,101.06,101.025,101.035,327125566.0
2006-01-27 06:00:00,101.04,101.04,100.967,100.975,331581015.0
2006-01-27 06:05:00,100.975,101.015,100.937,100.94,275709374.0
2006-01-27 06:10:00,100.95,101.015,100.95,100.995,125048096.0
2006-01-27 06:15:00,100.993,101.01,100.965,101.01,421660969.0
2006-01-27 06:20:00,101.002,101.06,100.968,100.985,614197706.0
2006-01-27 06:25:00,100.983,101.007,100.916,100.99,557157581.0
2006-01-27 06:30:00,100.995,101.025,100.955,101.015,290415617.0
2006-01-27 06:35:00,101.01,101.055,101.005,101.005,447399181.0
2006-01-27 06:40:00,101.0,101.018,100.965,101.007,573156266.0
2006-01-27 06:45:00,101.01,101.025,100.983,101.007,514493579.0
2006-01-27 06:50:00,100.965,101.035,100.965,101.018,294320249.0
2006-01-27 06:55:00,101.025,101.05,101.0,101.02,265428042.0
2006-01-27 07:00:00,101.03,101.035,100.99,101.03,301189630.0
2006-01-27 07:05:00,101.02,101.035,101.012,101.012,364913538.0
2006-01-27 07:10:00,101.02,101.042,100.968,100.978,312982881.0
2006-01-27 07:15:00,100.98,101.035,100.94,100.98,441434059.0
2006-01-27 07:20:00,100.98,101.02,100.94,101.0,500705755.0
2006-01-27 07:25:00,101.005,101.043,100.997,101.035,445626545.0
2006-01-27 07:30:00,101.045,101.075,101.03,101.065,235328613.0
2006-01-27 07:35:00,101.06,101.16,101.057,101.15,443254168.0
2006-01-27 07:40:00,101.145,101.217,101.12,101.195,182980595.0
2006-01-27 07:45:00,101.193,101.23,101.15,101.215,368509217.0
2006-01-27 07:50:00,101.215,101.245,101.165,101.205,189826506.0
2006-01-27 07:55:00,101.19,101.22,101.145,101.175,216104337.0
2006-01-27 08:00:00,101.175,101.21,101.145,101.195,418995586.0
2006-01-27 08:05:00,101.195,101.2,101.168,101.17,719202126.0
2006-01-27 08:10:00,101.17,101.187,101.15,101.15,165652730.0
2006-01-27 08:15:00,101.157,101.157,101.125,101.14,541853194.0
2006-01-27 08:20:00,101.145,101.17,101.111,101.135,752247594.0
2006-01-27 08:25:00,101.135,101.155,101.115,101.145,133249703.0
2006-01-27 08:30:00,101.145,101.22,101.103,101.22,591795469.0
2006-01-27 08:35:00,101.23,101.23,101.2,101.21,353392966.0
2006-01-27 08:40:00,101.195,101.225,101.175,101.175,465358684.0
2006-01-27 08:45:00,101.185,101.226,101.17,101.215,329628771.0
2006-01-27 08:50:00,101.22,101.237,101.175,101.18,411894526.0
2006-01-27 08:55:00,101.183,101.244,101.172,101.205,294905985.0
2006-01-27 09:00:00,101.205,101.26,101.204,101.227,753794245.0
2006-01-27 09:05:00,101.22,101.253,101.21,101.22,632924512.0
2006-01-27 09:10:00,101.22,101.25,101.113,101.115,289501166.0
2006-01-27 09:15:00,101.105,101.105,100.99,101.07,506109369.0
2006-01-27 09:20:00,101.067,101.07,101.01,101.07,255132236.0
2006-01-27 09:25:00,101.058,101.135,101.045,101.06,570183193.0
2006-01-27 09:30:00,101.07,101.163,101.02,101.065,377617272.0
2006-01-27 09:35:00,101.112,101.157,101.095,101.13,337690535.0
2006-01-27 09:40:00,101.115,101.188,101.07,101.188,432416843.0
2006-01-27 09:45:00,101.187,101.205,101.16,101.183,384390444.0
2006-01-27 09:50:00,101.183,101.183,101.12,101.12,424180189.0
2006-01-27 09:55:00,101.12,101.14,101.08,101.133,721839717.0
2006-01-27 10:00:00,101.133,101.207,101.133,101.202,322073717.0
2006-01-27 10:05:00,101.207,101.29,101.173,101.29,202920865.0
2006-01-27 10:10:00,101.285,101.288,101.218,101.26,466725657.0
2006-01-27 10:15:00,101.255,101.27,101.23,101.27,207001058.0
2006-01-27 10:20:00,101.265,101.285,101.184,101.275,348738295.0
2006-01-27 10:25:00,101.275,101.335,101.267,101.3,208446868.0
2006-01-27 10:30:00,101.275,101.3,101.153,101.153,535007012.0
2006-01-27 10:35:00,101.16,101.193,101.139,101.192,178087270.0
2006-01-27 10:40:00,101.18,101.24,101.125,101.235,552952751.0
2006-01-27 10:45:00,101.235,101.26,101.194,101.255,159823816.0
2006-01-27 10:50:00,101.26,101.26,101.195,101.195,209800343.0
2006-01-27 10:55:00,101.21,101.25,101.19,101.25,862526824.0
2006-01-27 11:00:00,101.24,101.273,101.215,101.225,190266569.0
2006-01-27 11:05:00,101.225,101.295,101.225,101.285,776856974.0
2006-01-27 11:10:00,101.28,101.316,101.273,101.313,503617581.0
2006-01-27 11:15:00,101.32,101.6,101.295,101.487,591750908.0
2006-01-27 11:20:00,101.49,101.56,101.487,101.51,414053270.0
2006-01-27 11:25:00,101.5,101.582,101.5,101.543,391175575.0
2006-01-27 11:30:00,101.55,101.56,101.485,101.51,456566407.0
2006-01-27 11:35:00,101.51,101.555,101.458,101.52,637011366.0
2006-01-27 11:40:00,101.525,101.525,101.479,101.488,397874320.0
2006-01-27 11:45:00,101.49,101.512,101.407,101.445,586644927.0
2006-01-27 11:50:00,101.438,101.475,101.407,101.44,217718585.0
2006-01-27 11:55:00,101.435,101.45,101.39,101.45,504886959.0
2006-01-27 12:00:00,101.443,101.465,101.375,101.4,276016614.0
2006-01-27 12:05:00,101.405,101.423,101.378,101.405,836035481.0
2006-01-27 12:10:00,101.403,101.415,101.38,101.395,398353847.0
2006-01-27 12:15:00,101.397,101.44,101.397,101.403,164863281.0
2006-01-27 12:20:00,101.41,101.499,101.365,101.495,390505836.0
2006-01-27 12:25:00,101.5,101.51,101.455,101.505,408725650.0
2006-01-27 12:30:00,101.497,101.523,101.453,101.515,263611356.0
2006-01-27 12:35:00,101.52,101.54,101.47,101.482,279905583.0
2006-01-27 12:40:00,101.49,101.504,101.45,101.49,198065380.0
2006-01-27 12:45:00,101.5,101.55,101.413,101.445,378339122.0
2006-01-27 12:50:00,101.443,101.685,101.443,101.685,191685338.0
2006-01-27 12:55:00,101.675,101.835,101.655,101.805,539539898.0
2006-01-27 13:00:00,101.808,101.825,101.735,101.755,628077261.0
2006-01-27 13:05:00,101.755,101.795,101.632,101.78,541751232.0
2006-01-27 13:10:00,101.76,101.77,101.675,101.68,167632701.0
2006-01-27 13:15:00,101.695,101.75,101.662,101.695,403331937.0
2006-01-27 13:20:00,101.69,101.73,101.68,101.695,663872181.0
2006-01-27 13:25:00,101.69,101.69,101.6,101.658,244355187.0
2006-01-27 13:30:00,101.67,101.697,101.645,101.67,464736368.0
2006-01-27 13:35:00,101.67,101.67,101.623,101.66,479518040.0
2006-01-27 13:40:00,101.653,101.775,101.62,101.675,251943720.0
2006-01-27 13:45:00,101.72,101.79,101.72,101.77,759870587.0
2006-01-27 13:50:00,101.78,101.875,101.76,101.842,393432170.0
2006-01-27 13:55:00,101.85,101.9,101.795,101.875,331987806.0
2006-01-27 14:00:00,101.87,101.88,101.714,101.762,228795622.0
2006-01-27 14:05:00,101.76,101.761,101.72,101.72,306270271.0
2006-01-27 14:10:00,101.718,101.74,101.647,101.675,449897369.0
2006-01-27 14:15:00,101.67,101.715,101.635,101.71,380468464.0
2006-01-27 14:20:00,101.705,101.77,101.705,101.735,287343037.0
2006-01-27 14:25:00,101.733,101.733,101.663,101.663,220081281.0
2006-01-27 14:30:00,101.66,101.7,101.606,101.67,362936498.0
2006-01-27 14:35:00,101.67,101.71,101.641,101.69,184087447.0
2006-01-27 14:40:00,101.685,101.71,101.633,101.695,340761326.0
2006-01-27 14:45:00,101.695,101.72,101.67,101.705,429347024.0
2006-01-27 14:50:00,101.7,101.723,101.653,101.675,526630199.0
2006-01-27 14:55:00,101.68,101.775,101.68,101.775,356947638.0
2006-01-27 15:00:00,101.715,101.78,101.673,101.742,452812974.0
2006-01-27 15:05:00,101.745,101.753,101.69,101.7,511501275.0
2006-01-27 15:10:00,101.695,101.79,101.651,101.79,419166911.0
2006-01-27 15:15:00,101.79,101.858,101.755,101.843,185721577.0
2006-01-27 15:20:00,101.845,101.845,101.577,101.582,420877509.0
2006-01-27 15:25:00,101.577,101.62,101.505,101.55,227199165.0
2006-01-27 15:30:00,101.55,101.55,101.125,101.365,383629591.0
2006-01-27 15:35:00,101.357,101.445,101.255,101.34,413111664.0
2006-01-27 15:40:00,101.333,101.355,101.247,101.302,350400428.0
2006-01-27 15:45:00,101.3,101.36,101.255,101.34,375391461.0
2006-01-27 15:50:00,101.333,101.35,101.24,101.245,422584863.0
2006-01-27 15:55:00,101.25,101.31,101.102,101.172,824298296.0
2006-01-27 16:00:00,101.17,101.203,101.08,101.195,281058098.0
2006-01-27 16:05:00,101.2,101.322,101.173,101.303,208332168.0
2006-01-27 16:10:00,101.3,101.352,101.28,101.28,185390890.0
2006-01-27 16:15:00,101.325,101.35,101.262,101.275,279401843.0
2006-01-27 16:20:00,101.273,101.31,101.234,101.295,336083126.0
2006-01-27 16:25:00,101.29,101.33,101.265,101.33,518213621.0
2006-01-27 16:30:00,101.325,101.35,101.303,101.33,304483469.0
2006-01-27 16:35:00,101.33,101.435,101.318,101.435,546749392.0
2006-01-27 16:40:00,101.43,101.5,101.39,101.445,201162843.0
2006-01-27 16:45:00,101.455,101.459,101.385,101.44,317963382.0
2006-01-27 16:50:00,101.433,101.63,101.433,101.585,367144279.0
2006-01-27 16:55:00,101.583,101.685,101.543,101.652,602645245.0
2006-01-27 17:00:00,101.655,101.778,101.56,101.708,1010352950.0
2006-01-27 17:05:00,101.725,101.775,101.677,101.7,250842801.0
2006-01-27 17:10:00,101.7,101.815,101.7,101.815,343602336.0
2006-01-27 17:15:00,101.815,101.815,101.67,101.78,370939795.0
2006-01-27 17:20:00,101.757,101.854,101.757,101.83,188663148.0
2006-01-27 17:25:00,101.83,101.86,101.72,101.72,1390570805.0
2006-01-27 17:30:00,101.715,101.738,101.645,101.71,429511058.0
2006-01-27 17:35:00,101.703,101.795,101.703,101.787,557167219.0
2006-01-27 17:40:00,101.79,101.84,101.742,101.813,773764728.0
2006-01-27 17:45:00,101.815,101.87,101.783,101.838,374219234.0
2006-01-27 17:50:00,101.84,101.86,101.76,101.81,570821974.0
2006-01-27 17:55:00,101.813,101.86,101.765,101.855,578634656.0
2006-01-27 18:00:00,101.865,101.865,101.721,101.77,455928480.0
2006-01-27 18:05:00,101.77,101.781,101.722,101.747,482803403.0
2006-01-27 18:10:00,101.76,101.76,101.71,101.723,427290556.0
2006-01-27 18:15:00,101.73,101.792,101.693,101.715,537234146.0
2006-01-27 18:20:00,101.713,101.8,101.693,101.755,171286711.0
2006-01-27 18:25:00,101.77,101.771,101.715,101.732,165316460.0
2006-01-27 18:30:00,101.74,101.74,101.635,101.7,407634847.0
2006-01-27 18:35:00,101.7,101.82,101.66,101.82,523405793.0
2006-01-27 18:40:00,101.835,101.92,101.82,101.915,493459638.0
2006-01-27 18:45:00,101.905,102.0,101.905,101.955,478475968.0
2006-01-27 18:50:00,101.965,101.982,101.9,101.915,503708946.0
2006-01-27 18:55:00,101.91,102.095,101.91,102.095,461825156.0
2006-01-27 19:00:00,102.11,102.13,102.058,102.09,240647056.0
2006-01-27 19:05:00,102.083,102.126,102.041,102.1,328966221.0
2006-01-27 19:10:00,102.095,102.111,102.082,102.107,181334728.0
2006-01-27 19:15:00,102.11,102.113,102.055,102.07,414701275.0
2006-01-27 19:20:00,102.085,102.098,102.06,102.06,738150328.0
2006-01-27 19:25:00,102.06,102.159,102.06,102.145,738202074.0
2006-01-27 19:30:00,102.14,102.147,102.06,102.085,1051790576.0
2006-01-27 19:35:00,102.075,102.135,102.075,102.125,306487114.0
2006-01-27 19:40:00,102.13,102.135,102.105,102.11,200326947.0
2006-01-27 19:45:00,102.11,102.11,102.005,102.04,393036417.0
2006-01-27 19:50:00,102.05,102.077,101.98,102.077,408868979.0
2006-01-27 19:55:00,102.08,102.1,102.03,102.05,279325144.0
2006-01-27 20:00:00,102.043,102.072,102.039,102.053,330595049.0
2006-01-27 20:05:00,102.065,102.135,102.05,102.12,478221636.0
2006-01-27 20:10:00,102.13,102.17,102.09,102.115,394275203.0
2006-01-27 20:15:00,102.115,102.155,102.096,102.14,466285520.0
2006-01-27 20:20:00,102.132,102.16,102.106,102.16,367496986.0
2006-01-27 20:25:00,102.16,102.225,102.155,102.225,737021414.0
2006-01-27 20:30:00,102.23,102.233,102.17,102.17,479101468.0
2006-01-27 20:35:00,102.19,102.195,102.13,102.15,453717368.0
2006-01-27 20:40:00,102.14,102.167,102.105,102.13,453125754.0
2006-01-27 20:45:00,102.12,102.18,102.089,102.143,268600693.0
2006-01-27 20:50:00,102.15,102.17,102.133,102.17,460344367.0
2006-01-27 20:55:00,102.17,102.19,102.12,102.18,424985399.0
2006-01-27 21:00:00,102.175,102.215,102.16,102.17,458603842.0
2006-01-27 21:05:00,102.165,102.17,102.115,102.14,250388240.0
2006-01-27 21:10:00,102.14,102.14,102.03,102.037,809721988.0
2006-01-27 21:15:00,102.045,102.06,102.02,102.06,128954687.0
2006-01-27 21:20:00,102.06,102.092,102.02,102.03,552095951.0
2006-01-27 21:25:00,102.017,102.055,102.003,102.045,305221706.0
2006-01-27 21:30:00,102.033,102.065,102.013,102.065,455679192.0
2006-01-27 21:35:00,102.015,102.099,102.015,102.055,260622606.0
2006-01-27 21:40:00,102.052,102.115,102.052,102.055,184932076.0
2006-01-27 21:45:00,102.055,102.072,101.992,102.018,487343296.0
2006-01-27 21:50:00,102.03,102.055,101.993,102.0,572077746.0
2006-01-27 21:55:00,101.987,102.005,101.955,101.965,244324471.0
2006-01-27 22:00:00,101.97,101.98,101.93,101.95,282095597.0
2006-01-27 22:05:00,101.943,101.972,101.928,101.935,231278195.0
2006-01-27 22:10:00,101.94,101.97,101.926,101.96,245456803.0
2006-01-27 22:15:00,101.955,101.956,101.91,101.92,242672862.0
2006-01-27 22:20:00,101.925,101.965,101.905,101.93,220171127.0
2006-01-27 22:25:00,101.935,101.97,101.935,101.948,247246924.0
2006-01-27 22:30:00,101.96,101.975,101.957,101.965,355661846.0
2006-01-27 22:35:00,101.962,101.975,101.957,101.97,259492695.0
2006-01-27 22:40:00,101.975,102.023,101.968,101.977,340699505.0
2006-01-27 22:45:00,101.985,102.015,101.935,102.0,394891926.0
2006-01-27 22:50:00,101.995,102.005,101.978,101.99,316830727.0
2006-01-27 22:55:00,101.985,102.04,101.97,101.975,369405989.0
2006-01-27 23:00:00,101.975,102.04,101.939,102.04,240094018.0
2006-01-27 23:05:00,102.045,102.045,101.963,101.98,120736325.0
2006-01-27 23:10:00,101.985,101.995,101.94,101.965,271037757.0
2006-01-27 23:15:00,101.97,102.005,101.905,101.985,395949558.0
2006-01-27 23:20:00,101.99,101.99,101.906,101.945,311454754.0
2006-01-27 23:25:00,101.925,101.96,101.91,101.912,304629839.0
2006-01-27 23:30:00,101.912,101.92,101.817,101.84,609494365.0
2006-01-27 23:35:00,101.837,101.875,101.837,101.87,356975629.0
2006-01-27 23:40:00,101.865,101.895,101.843,101.885,417544344.0
2006-01-27 23:45:00,101.89,101.895,101.875,101.885,299488197.0
2006-01-27 23:50:00,101.88,101.895,101.845,101.895,231935353.0
2006-01-27 23:55:00,101.89,101.895,101.87,101.885,474096075.0
2006-01-30 00:30:00,101.89,102.045,101.89,102.02,161415214.0
2006-01-30 00:35:00,102.01,102.02,101.968,101.973,182173184.0
2006-01-30 00:40:00,101.98,101.98,101.938,101.96,265419799.0
2006-01-30 00:45:00,101.95,101.985,101.948,101.98,386529691.0
2006-01-30 00:50:00,101.97,101.985,101.955,101.975,555950861.0
2006-01-30 00:55:00,101.98,102.06,101.955,102.043,348069813.0
2006-01-30 01:00:00,102.045,102.07,102.017,102.065,551052776.0
2006-01-30 01:05:00,102.06,102.06,102.02,102.04,471817590.0
2006-01-30 01:10:00,102.045,102.055,102.02,102.05,174628590.0
2006-01-30 01:15:00,102.047,102.047,102.015,102.015,419608164.0
2006-01-30 01:20:00,102.027,102.031,101.975,101.98,555241591.0
2006-01-30 01:25:00,101.98,102.015,101.98,102.0,285929348.0
2006-01-30 01:30:00,102.005,102.005,101.972,101.975,230518535.0
2006-01-30 01:35:00,101.975,101.98,101.94,101.953,312680829.0
2006-01-30 01:40:00,101.955,101.977,101.93,101.96,309943385.0
2006-01-30 01:45:00,101.97,101.97,101.893,101.908,211692339.0
2006-01-30 01:50:00,101.915,101.965,101.865,101.865,174748185.0
2006-01-30 01:55:00,101.865,101.914,101.79,101.803,310687571.0
2006-01-30 02:00:00,101.803,101.835,101.79,101.835,312326072.0
2006-01-30 02:05:00,101.835,101.872,101.82,101.865,174250539.0
2006-01-30 02:10:00,101.858,101.875,101.83,101.83,198998417.0
2006-01-30 02:15:00,101.82,101.885,101.82,101.865,313969679.0
2006-01-30 02:20:00,101.863,101.89,101.843,101.845,308989049.0
2006-01-30 02:25:00,101.845,101.877,101.845,101.875,239385013.0
2006-01-30 02:30:00,101.87,101.915,101.86,101.87,280214918.0
2006-01-30 02:35:00,101.87,101.93,101.845,101.917,530440698.0
2006-01-30 02:40:00,101.905,101.965,101.892,101.957,423933663.0
2006-01-30 02:45:00,101.96,101.96,101.9,101.915,175907822.0
2006-01-30 02:50:00,101.91,101.993,101.88,101.96,483804845.0
2006-01-30 02:55:00,101.965,101.977,101.91,101.925,541564526.0
2006-01-30 03:00:00,101.923,101.945,101.885,101.93,329638859.0
2006-01-30 03:05:00,101.925,101.95,101.878,101.88,543759557.0
2006-01-30 03:10:00,101.89,101.92,101.877,101.92,391833102.0
2006-01-30 03:15:00,101.92,101.97,101.92,101.97,208709150.0
2006-01-30 03:20:00,101.963,102.07,101.963,102.07,178991430.0
2006-01-30 03:25:00,102.08,102.135,102.03,102.072,296092862.0
2006-01-30 03:30:00,102.075,102.104,102.035,102.07,75548036.0
2006-01-30 03:35:00,102.068,102.1,102.003,102.003,133471557.0
2006-01-30 03:40:00,102.003,102.052,101.98,102.052,409289261.0
2006-01-30 03:45:00,102.053,102.08,102.035,102.05,246436017.0
2006-01-30 03:50:00,102.065,102.085,102.05,102.085,144027437.0
2006-01-30 03:55:00,102.085,102.116,102.035,102.105,418807110.0
2006-01-30 04:00:00,102.105,102.164,102.09,102.11,472231625.0
2006-01-30 04:05:00,102.115,102.115,102.032,102.06,239186964.0
2006-01-30 04:10:00,102.065,102.09,102.055,102.09,305082239.0
2006-01-30 04:15:00,102.085,102.142,102.058,102.135,419224120.0
2006-01-30 04:20:00,102.14,102.14,102.075,102.097,362884468.0
2006-01-30 04:25:00,102.1,102.14,102.097,102.102,579299495.0
2006-01-30 04:30:00,102.102,102.132,102.085,102.085,304624435.0
2006-01-30 04:35:00,102.105,102.105,102.045,102.09,309096870.0
2006-01-30 04:40:00,102.085,102.095,102.025,102.09,402352839.0
2006-01-30 04:45:00,102.085,102.107,102.075,102.085,269894002.0
2006-01-30 04:50:00,102.08,102.095,102.075,102.095,122742970.0
2006-01-30 04:55:00,102.09,102.15,102.08,102.145,234136876.0
2006-01-30 05:00:00,102.145,102.145,102.08,102.125,384845288.0
2006-01-30 05:05:00,102.13,102.13,102.105,102.125,311894911.0
2006-01-30 05:10:00,102.13,102.135,102.075,102.125,390449213.0
2006-01-30 05:15:00,102.117,102.14,102.117,102.135,329911388.0
2006-01-30 05:20:00,102.13,102.151,102.127,102.132,264026550.0
2006-01-30 05:25:00,102.135,102.145,102.11,102.12,358847229.0
2006-01-30 05:30:00,102.108,102.13,102.1,102.125,175232475.0
2006-01-30 05:35:00,102.12,102.145,102.105,102.145,215802982.0
2006-01-30 05:40:00,102.14,102.14,102.06,102.085,216516757.0
2006-01-30 05:45:00,102.09,102.13,102.09,102.13,244560553.0
2006-01-30 05:50:00,102.125,102.16,102.093,102.093,226152415.0
2006-01-30 05:55:00,102.1,102.142,102.088,102.14,281211381.0
2006-01-30 06:00:00,102.135,102.145,102.087,102.087,245202882.0
2006-01-30 06:05:00,102.1,102.153,102.095,102.15,572597820.0
2006-01-30 06:10:00,102.138,102.162,102.083,102.115,479989209.0
2006-01-30 06:15:00,102.115,102.13,102.07,102.082,185125210.0
2006-01-30 06:20:00,102.085,102.122,102.065,102.075,260495760.0
2006-01-30 06:25:00,102.125,102.135,102.1,102.123,470576763.0
2006-01-30 06:30:00,102.135,102.135,102.11,102.117,304939509.0
2006-01-30 06:35:00,102.13,102.135,102.097,102.11,531209748.0
2006-01-30 06:40:00,102.11,102.115,102.075,102.085,128440372.0
2006-01-30 06:45:00,102.077,102.18,102.077,102.17,803279423.0
2006-01-30 06:50:00,102.17,102.175,102.105,102.105,258491331.0
2006-01-30 06:55:00,102.11,102.149,102.11,102.135,445974548.0
2006-01-30 07:00:00,102.14,102.165,102.12,102.16,409516768.0
2006-01-30 07:05:00,102.16,102.165,102.12,102.14,450305479.0
2006-01-30 07:10:00,102.133,102.143,102.056,102.1,259183403.0
2006-01-30 07:15:00,102.11,102.145,102.11,102.13,455783450.0
2006-01-30 07:20:00,102.14,102.14,102.1,102.11,468376624.0
2006-01-30 07:25:00,102.09,102.14,102.09,102.14,475186177.0
2006-01-30 07:30:00,102.135,102.16,102.097,102.14,767001815.0
2006-01-30 07:35:00,102.14,102.145,102.125,102.132,381407947.0
2006-01-30 07:40:00,102.14,102.17,102.132,102.165,471497895.0
2006-01-30 07:45:00,102.165,102.181,102.13,102.17,387445205.0
2006-01-30 07:50:00,102.16,102.179,102.137,102.165,468659141.0
2006-01-30 07:55:00,102.153,102.18,102.125,102.133,335473450.0
2006-01-30 08:00:00,102.14,102.14,102.1,102.11,281120825.0
2006-01-30 08:05:00,102.107,102.127,102.065,102.09,420061869.0
2006-01-30 08:10:00,102.08,102.116,102.035,102.08,383919313.0
2006-01-30 08:15:00,102.08,102.107,102.075,102.09,200626886.0
2006-01-30 08:20:00,102.085,102.096,102.048,102.065,310800931.0
2006-01-30 08:25:00,102.075,102.134,102.073,102.13,976989586.0
2006-01-30 08:30:00,102.135,102.157,102.117,102.14,705497427.0
2006-01-30 08:35:00,102.14,102.165,102.127,102.165,776711317.0
2006-01-30 08:40:00,102.15,102.16,102.045,102.09,423634124.0
2006-01-30 08:45:00,102.087,102.1,102.05,102.075,181271022.0
2006-01-30 08:50:00,102.08,102.086,101.997,102.053,336827865.0
2006-01-30 08:55:00,102.06,102.08,102.005,102.08,240216925.0
2006-01-30 09:00:00,102.065,102.125,102.055,102.1,448553176.0
2006-01-30 09:05:00,102.105,102.105,102.073,102.095,492493478.0
2006-01-30 09:10:00,102.085,102.146,102.085,102.115,469320873.0
2006-01-30 09:15:00,102.125,102.135,102.09,102.135,466653180.0
2006-01-30 09:20:00,102.12,102.148,102.09,102.14,525350969.0
2006-01-30 09:25:00,102.14,102.15,102.108,102.15,435053470.0
2006-01-30 09:30:00,102.142,102.19,102.085,102.16,175447265.0
2006-01-30 09:35:00,102.145,102.165,102.06,102.073,166254652.0
2006-01-30 09:40:00,102.075,102.093,102.07,102.08,530609671.0
2006-01-30 09:45:00,102.073,102.077,102.02,102.04,420869799.0
2006-01-30 09:50:00,102.027,102.121,102.027,102.1,495816845.0
2006-01-30 09:55:00,102.1,102.1,102.02,102.095,445937835.0
2006-01-30 10:00:00,102.085,102.16,102.085,102.123,555218061.0
2006-01-30 10:05:00,102.12,102.17,102.117,102.14,571417054.0
2006-01-30 10:10:00,102.138,102.18,102.103,102.155,366986856.0
2006-01-30 10:15:00,102.153,102.18,102.104,102.18,779927983.0
2006-01-30 10:20:00,102.177,102.214,102.15,102.183,605077214.0
2006-01-30 10:25:00,102.19,102.22,102.136,102.165,448924429.0
2006-01-30 10:30:00,102.17,102.225,102.165,102.18,1378018129.0
2006-01-30 10:35:00,102.18,102.215,102.155,102.197,185210083.0
2006-01-30 10:40:00,102.21,102.21,102.164,102.165,397010702.0
2006-01-30 10:45:00,102.165,102.249,102.165,102.24,352385491.0
2006-01-30 10:50:00,102.24,102.355,102.2,102.345,246120059.0
2006-01-30 10:55:00,102.328,102.395,102.325,102.355,1027031984.0
2006-01-30 11:00:00,102.352,102.364,102.284,102.333,592476158.0
2006-01-30 11:05:00,102.335,102.354,102.33,102.353,367706593.0
2006-01-30 11:10:00,102.36,102.381,102.335,102.355,327225107.0
2006-01-30 11:15:00,102.345,102.366,102.282,102.35,205227044.0
2006-01-30 11:20:00,102.355,102.423,102.347,102.4,546767146.0
2006-01-30 11:25:00,102.4,102.4,102.36,102.365,304357091.0
2006-01-30 11:30:00,102.37,102.376,102.313,102.32,495847311.0
2006-01-30 11:35:00,102.325,102.37,102.282,102.303,356153703.0
2006-01-30 11:40:00,102.305,102.323,102.275,102.315,272603243.0
2006-01-30 11:45:00,102.27,102.367,102.27,102.32,189199738.0
2006-01-30 11:50:00,102.323,102.379,102.319,102.35,203437820.0
2006-01-30 11:55:00,102.345,102.348,102.28,102.28,275128704.0
2006-01-30 12:00:00,102.292,102.36,102.285,102.36,830741519.0
2006-01-30 12:05:00,102.355,102.365,102.323,102.363,407324287.0
2006-01-30 12:10:00,102.37,102.37,102.27,102.28,380102265.0
2006-01-30 12:15:00,102.282,102.3,102.264,102.293,350442093.0
2006-01-30 12:20:00,102.3,102.39,102.275,102.357,408978552.0
2006-01-30 12:25:00,102.365,102.37,102.295,102.31,389220697.0
2006-01-30 12:30:00,102.31,102.32,102.225,102.267,237494373.0
2006-01-30 12:35:00,102.272,102.3,102.265,102.285,426208767.0
2006-01-30 12:40:00,102.283,102.325,102.283,102.3,187537171.0
2006-01-30 12:45:00,102.3,102.316,102.255,102.315,419179003.0
2006-01-30 12:50:00,102.32,102.355,102.29,102.355,493360671.0
2006-01-30 12:55:00,102.352,102.435,102.352,102.365,461921368.0
2006-01-30 13:00:00,102.425,102.5,102.395,102.5,354417252.0
2006-01-30 13:05:00,102.505,102.603,102.489,102.6,549000020.0
2006-01-30 13:10:00,102.605,102.655,102.565,102.565,431955360.0
2006-01-30 13:15:00,102.565,102.581,102.525,102.555,330670161.0
2006-01-30 13:20:00,102.56,102.584,102.525,102.57,174978730.0
2006-01-30 13:25:00,102.57,102.612,102.564,102.59,372822731.0
2006-01-30 13:30:00,102.593,102.605,102.55,102.583,218512393.0
2006-01-30 13:35:00,102.585,102.596,102.558,102.575,277734338.0
2006-01-30 13:40:00,102.58,102.591,102.545,102.56,372647360.0
2006-01-30 13:45:00,102.565,102.603,102.526,102.588,471038076.0
2006-01-30 13:50:00,102.59,102.59,102.545,102.55,294804998.0
2006-01-30 13:55:00,102.552,102.565,102.48,102.48,229443075.0
2006-01-30 14:00:00,102.485,102.545,102.485,102.54,333353144.0
2006-01-30 14:05:00,102.532,102.585,102.532,102.58,402285513.0
2006-01-30 14:10:00,102.57,102.602,102.565,102.59,787806163.0
2006-01-30 14:15:00,102.545,102.608,102.537,102.593,263031048.0
2006-01-30 14:20:00,102.6,102.61,102.5,102.5,508260521.0
2006-01-30 14:25:00,102.5,102.63,102.497,102.63,475254578.0
2006-01-30 14:30:00,102.618,102.68,102.618,102.66,236571156.0
2006-01-30 14:35:00,102.665,102.665,102.583,102.59,671110344.0
2006-01-30 14:40:00,102.595,102.615,102.545,102.615,384782793.0
2006-01-30 14:45:00,102.6,102.622,102.535,102.57,169979998.0
2006-01-30 14:50:00,102.58,102.608,102.538,102.585,535141365.0
2006-01-30 14:55:00,102.585,102.591,102.535,102.548,624029595.0
2006-01-30 15:00:00,102.545,102.57,102.502,102.545,534689051.0
2006-01-30 15:05:00,102.555,102.555,102.515,102.553,184261357.0
2006-01-30 15:10:00,102.555,102.723,102.555,102.69,393600043.0
2006-01-30 15:15:00,102.68,102.74,102.68,102.72,200336947.0
2006-01-30 15:20:00,102.712,102.759,102.66,102.71,301538472.0
2006-01-30 15:25:00,102.705,102.86,102.705,102.837,263846230.0
2006-01-30 15:30:00,102.845,102.848,102.748,102.82,411501522.0
2006-01-30 15:35:00,102.815,102.827,102.65,102.69,378471484.0
2006-01-30 15:40:00,102.683,102.703,102.59,102.607,153630144.0
2006-01-30 15:45:00,102.605,102.64,102.58,102.593,389639667.0
2006-01-30 15:50:00,102.595,102.648,102.59,102.635,852478128.0
2006-01-30 15:55:00,102.62,102.775,102.608,102.703,274600509.0
2006-01-30 16:00:00,102.71,102.763,102.693,102.745,484646519.0
2006-01-30 16:05:00,102.75,102.75,102.64,102.648,206393321.0
2006-01-30 16:10:00,102.655,102.73,102.626,102.67,579368760.0
2006-01-30 16:15:00,102.668,102.695,102.555,102.565,416043648.0
2006-01-30 16:20:00,102.56,102.62,102.54,102.57,619929570.0
2006-01-30 16:25:00,102.57,102.61,102.503,102.53,431368373.0
2006-01-30 16:30:00,102.52,102.52,102.475,102.49,328296422.0
2006-01-30 16:35:00,102.5,102.585,102.5,102.57,401225468.0
2006-01-30 16:40:00,102.567,102.57,102.46,102.5,600816051.0
2006-01-30 16:45:00,102.493,102.534,102.45,102.45,515584126.0
2006-01-30 16:50:00,102.455,102.559,102.455,102.555,765356386.0
2006-01-30 16:55:00,102.555,102.75,102.535,102.73,189637610.0
2006-01-30 17:00:00,102.74,102.76,102.678,102.69,848545070.0
2006-01-30 17:05:00,102.675,102.715,102.615,102.71,209771008.0
2006-01-30 17:10:00,102.705,102.726,102.63,102.705,164137037.0
2006-01-30 17:15:00,102.705,102.738,102.665,102.7,556560127.0
2006-01-30 17:20:00,102.692,102.703,102.655,102.68,184861749.0
2006-01-30 17:25:00,102.673,102.69,102.585,102.625,505905259.0
2006-01-30 17:30:00,102.64,102.66,102.538,102.655,210855419.0
2006-01-30 17:35:00,102.655,102.655,102.565,102.585,340379802.0
2006-01-30 17:40:00,102.59,102.6,102.545,102.565,202002236.0
2006-01-30 17:45:00,102.57,102.6,102.529,102.585,455542656.0
2006-01-30 17:50:00,102.59,102.615,102.522,102.567,217998634.0
2006-01-30 17:55:00,102.562,102.675,102.55,102.653,320265539.0
2006-01-30 18:00:00,102.653,102.672,102.575,102.6,682139553.0
2006-01-30 18:05:00,102.6,102.63,102.585,102.613,415453059.0
2006-01-30 18:10:00,102.613,102.639,102.61,102.637,395740646.0
2006-01-30 18:15:00,102.638,102.638,102.545,102.575,417260067.0
2006-01-30 18:20:00,102.59,102.608,102.544,102.582,331865278.0
2006-01-30 18:25:00,102.535,102.609,102.51,102.54,374213483.0
2006-01-30 18:30:00,102.53,102.565,102.505,102.548,590702071.0
2006-01-30 18:35:00,102.56,102.595,102.548,102.577,260587849.0
2006-01-30 18:40:00,102.58,102.6,102.56,102.585,523085546.0
2006-01-30 18:45:00,102.595,102.69,102.595,102.68,285795505.0
2006-01-30 18:50:00,102.68,102.713,102.6,102.6,654336950.0
2006-01-30 18:55:00,102.607,102.705,102.59,102.685,734196545.0
2006-01-30 19:00:00,102.685,102.71,102.649,102.693,308074312.0
2006-01-30 19:05:00,102.69,102.693,102.62,102.63,410753881.0
2006-01-30 19:10:00,102.625,102.687,102.625,102.665,317661263.0
2006-01-30 19:15:00,102.655,102.708,102.653,102.665,442297558.0
2006-01-30 19:20:00,102.68,102.686,102.658,102.67,340149364.0
2006-01-30 19:25:00,102.66,102.705,102.626,102.675,579502280.0
2006-01-30 19:30:00,102.675,102.675,102.65,102.665,132325662.0
2006-01-30 19:35:00,102.665,102.665,102.595,102.645,798934589.0
2006-01-30 19:40:00,102.64,102.665,102.627,102.657,532164528.0
2006-01-30 19:45:00,102.65,102.674,102.623,102.64,166977617.0
2006-01-30 19:50:00,102.64,102.64,102.575,102.575,764226962.0
2006-01-30 19:55:00,102.575,102.61,102.514,102.575,416539796.0
2006-01-30 20:00:00,102.575,102.575,102.44,102.44,212975124.0
2006-01-30 20:05:00,102.455,102.525,102.45,102.515,193194629.0
2006-01-30 20:10:00,102.515,102.53,102.475,102.513,376957719.0
2006-01-30 20:15:00,102.515,102.555,102.507,102.555,181666987.0
2006-01-30 20:20:00,102.56,102.58,102.527,102.55,442852187.0
2006-01-30 20:25:00,102.555,102.565,102.545,102.565,243308083.0
2006-01-30 20:30:00,102.555,102.573,102.54,102.565,460969216.0
2006-01-30 20:35:00,102.56,102.59,102.54,102.55,501672797.0
2006-01-30 20:40:00,102.55,102.58,102.507,102.58,421031698.0
2006-01-30 20:45:00,102.578,102.618,102.54,102.58,299110405.0
2006-01-30 20:50:00,102.572,102.595,102.565,102.57,374541654.0
2006-01-30 20:55:00,102.58,102.6,102.555,102.6,311049870.0
2006-01-30 21:00:00,102.59,102.61,102.57,102.595,264290788.0
2006-01-30 21:05:00,102.588,102.709,102.588,102.645,291014516.0
2006-01-30 21:10:00,102.687,102.705,102.66,102.7,519458362.0
2006-01-30 21:15:00,102.697,102.7,102.628,102.66,594485551.0
2006-01-30 21:20:00,102.665,102.685,102.648,102.66,434098013.0
2006-01-30 21:25:00,102.665,102.669,102.63,102.665,286258440.0
2006-01-30 21:30:00,102.65,102.667,102.573,102.623,589773939.0
2006-01-30 21:35:00,102.625,102.702,102.623,102.702,623897256.0
2006-01-30 21:40:00,102.71,102.715,102.635,102.693,423419428.0
2006-01-30 21:45:00,102.695,102.697,102.62,102.67,121965559.0
2006-01-30 21:50:00,102.66,102.68,102.635,102.635,265491326.0
2006-01-30 21:55:00,102.635,102.655,102.583,102.65,325519561.0
2006-01-30 22:00:00,102.645,102.645,102.515,102.543,321192768.0
2006-01-30 22:05:00,102.54,102.58,102.525,102.535,485057448.0
2006-01-30 22:10:00,102.535,102.56,102.489,102.52,256612695.0
2006-01-30 22:15:00,102.52,102.54,102.51,102.535,668065848.0
2006-01-30 22:20:00,102.535,102.542,102.515,102.54,259809912.0
2006-01-30 22:25:00,102.535,102.535,102.498,102.498,613765193.0
2006-01-30 22:30:00,102.5,102.535,102.5,102.523,446132047.0
2006-01-30 22:35:00,102.535,102.57,102.52,102.57,657187468.0
2006-01-30 22:40:00,102.57,102.61,102.555,102.61,368906279.0
2006-01-30 22:45:00,102.605,102.605,102.55,102.557,249134246.0
2006-01-30 22:50:00,102.57,102.58,102.515,102.548,525149928.0
2006-01-30 22:55:00,102.55,102.61,102.55,102.595,267362113.0
2006-01-30 23:00:00,102.6,102.605,102.57,102.58,452233811.0
2006-01-30 23:05:00,102.59,102.6,102.525,102.54,228476830.0
2006-01-30 23:10:00,102.532,102.532,102.47,102.505,312127441.0
2006-01-30 23:15:00,102.51,102.53,102.485,102.53,169071215.0
2006-01-30 23:20:00,102.52,102.543,102.512,102.535,618154797.0
2006-01-30 23:25:00,102.535,102.56,102.529,102.56,399868103.0
2006-01-30 23:30:00,102.56,102.576,102.51,102.52,362876135.0
2006-01-30 23:35:00,102.535,102.549,102.46,102.472,326002057.0
2006-01-30 23:40:00,102.47,102.51,102.468,102.495,406863029.0
2006-01-30 23:45:00,102.493,102.541,102.493,102.515,343289499.0
2006-01-30 23:50:00,102.513,102.625,102.513,102.625,371602065.0
2006-01-30 23:55:00,102.625,102.685,102.625,102.665,467501960.0
2006-01-31 00:00:00,102.653,102.66,102.65,102.655,112912843.0
2006-01-31 00:35:00,102.653,102.7,102.653,102.687,120332770.0
2006-01-31 00:40:00,102.675,102.71,102.625,102.627,440341848.0
2006-01-31 00:45:00,102.63,102.635,102.61,102.625,173996949.0
2006-01-31 00:50:00,102.62,102.665,102.615,102.65,482832411.0
2006-01-31 00:55:00,102.655,102.66,102.595,102.62,615045089.0
2006-01-31 01:00:00,102.613,102.645,102.595,102.64,287056669.0
2006-01-31 01:05:00,102.635,102.646,102.618,102.63,463839080.0
2006-01-31 01:10:00,102.64,102.67,102.634,102.67,395988163.0
2006-01-31 01:15:00,102.662,102.685,102.63,102.685,336766537.0
2006-01-31 01:20:00,102.685,102.685,102.612,102.66,349093849.0
2006-01-31 01:25:00,102.65,102.687,102.63,102.673,213818738.0
2006-01-31 01:30:00,102.675,102.69,102.65,102.685,284869988.0
2006-01-31 01:35:00,102.685,102.732,102.668,102.73,509040219.0
2006-01-31 01:40:00,102.73,102.73,102.688,102.693,367415896.0
2006-01-31 01:45:00,102.695,102.7,102.63,102.675,213320233.0
2006-01-31 01:50:00,102.67,102.67,102.62,102.64,417959582.0
2006-01-31 01:55:00,102.635,102.64,102.582,102.605,627557438.0
2006-01-31 02:00:00,102.605,102.62,102.595,102.605,660756798.0
2006-01-31 02:05:00,102.61,102.66,102.6,102.63,413750290.0
2006-01-31 02:10:00,102.635,102.665,102.61,102.655,208371419.0
2006-01-31 02:15:00,102.653,102.665,102.635,102.64,386953156.0
2006-01-31 02:20:00,102.64,102.653,102.615,102.635,502887496.0
2006-01-31 02:25:00,102.635,102.644,102.59,102.605,278023662.0
2006-01-31 02:30:00,102.603,102.605,102.57,102.59,214967043.0
2006-01-31 02:35:00,102.6,102.61,102.541,102.605,349363435.0
2006-01-31 02:40:00,102.605,102.625,102.54,102.602,332983339.0
2006-01-31 02:45:00,102.61,102.62,102.58,102.62,404571558.0
2006-01-31 02:50:00,102.61,102.62,102.585,102.605,468966705.0
2006-01-31 02:55:00,102.61,102.663,102.58,102.633,285168069.0
2006-01-31 03:00:00,102.64,102.65,102.626,102.635,637128186.0
2006-01-31 03:05:00,102.63,102.645,102.61,102.62,490386848.0
2006-01-31 03:10:00,102.625,102.645,102.605,102.62,166750461.0
2006-01-31 03:15:00,102.617,102.641,102.595,102.595,445783084.0
2006-01-31 03:20:00,102.607,102.61,102.56,102.56,496169478.0
2006-01-31 03:25:00,102.56,102.605,102.532,102.55,203049923.0
2006-01-31 03:30:00,102.555,102.57,102.53,102.545,239593152.0
2006-01-31 03:35:00,102.545,102.565,102.525,102.55,252811132.0
2006-01-31 03:40:00,102.55,102.575,102.515,102.555,159596390.0
2006-01-31 03:45:00,102.55,102.585,102.55,102.57,259662268.0
2006-01-31 03:50:00,102.56,102.57,102.504,102.515,177736121.0
2006-01-31 03:55:00,102.52,102.553,102.52,102.553,168239701.0
2006-01-31 04:00:00,102.565,102.565,102.465,102.465,455973638.0
2006-01-31 04:05:00,102.465,102.48,102.425,102.433,389740006.0
2006-01-31 04:10:00,102.435,102.51,102.433,102.433,340920341.0
2006-01-31 04:15:00,102.435,102.51,102.433,102.48,414494383.0
2006-01-31 04:20:00,102.485,102.513,102.483,102.495,322658630.0
2006-01-31 04:25:00,102.49,102.535,102.455,102.51,381530128.0
2006-01-31 04:30:00,102.51,102.525,102.507,102.515,403406104.0
2006-01-31 04:35:00,102.515,102.537,102.5,102.53,635783357.0
2006-01-31 04:40:00,102.54,102.542,102.49,102.51,171924894.0
2006-01-31 04:45:00,102.505,102.535,102.48,102.502,327264407.0
2006-01-31 04:50:00,102.51,102.529,102.482,102.5,238963105.0
2006-01-31 04:55:00,102.49,102.508,102.48,102.49,444383904.0
2006-01-31 05:00:00,102.485,102.5,102.48,102.5,263127498.0
2006-01-31 05:05:00,102.498,102.56,102.498,102.54,498010958.0
2006-01-31 05:10:00,102.527,102.552,102.525,102.535,246767567.0
2006-01-31 05:15:00,102.54,102.557,102.523,102.54,368577935.0
2006-01-31 05:20:00,102.54,102.54,102.51,102.535,618208441.0
2006-01-31 05:25:00,102.523,102.56,102.512,102.55,458875404.0
2006-01-31 05:30:00,102.548,102.575,102.548,102.575,604333333.0
2006-01-31 05:35:00,102.58,102.592,102.565,102.575,260460079.0
2006-01-31 05:40:00,102.575,102.58,102.56,102.58,665834823.0
2006-01-31 05:45:00,102.58,102.58,102.515,102.555,263235115.0
2006-01-31 05:50:00,102.555,102.572,102.54,102.55,478867679.0
2006-01-31 05:55:00,102.553,102.56,102.54,102.555,320221276.0
2006-01-31 06:00:00,102.56,102.565,102.51,102.535,321937912.0
2006-01-31 06:05:00,102.535,102.56,102.49,102.54,275406566.0
2006-01-31 06:10:00,102.55,102.575,102.535,102.575,119128914.0
2006-01-31 06:15:00,102.573,102.613,102.535,102.55,429105485.0
2006-01-31 06:20:00,102.542,102.555,102.505,102.515,586298034.0
2006-01-31 06:25:00,102.513,102.525,102.475,102.51,550469524.0
2006-01-31 06:30:00,102.525,102.525,102.49,102.515,277047655.0
2006-01-31 06:35:00,102.51,102.564,102.51,102.555,443086417.0
2006-01-31 06:40:00,102.55,102.61,102.515,102.577,572151619.0
2006-01-31 06:45:00,102.58,102.61,102.57,102.607,503876788.0
2006-01-31 06:50:00,102.565,102.632,102.565,102.598,300742025.0
2006-01-31 06:55:00,102.605,102.61,102.56,102.56,261934456.0
2006-01-31 07:00:00,102.57,102.619,102.56,102.61,324340383.0
2006-01-31 07:05:00,102.6,102.615,102.58,102.602,386983047.0
2006-01-31 07:10:00,102.61,102.61,102.565,102.578,298467421.0
2006-01-31 07:15:00,102.58,102.6,102.525,102.59,421376599.0
2006-01-31 07:20:00,102.59,102.59,102.563,102.57,479460486.0
2006-01-31 07:25:00,102.575,102.6,102.572,102.595,441090450.0
2006-01-31 07:30:00,102.605,102.605,102.545,102.545,240165166.0
2006-01-31 07:35:00,102.54,102.58,102.54,102.58,434315603.0
2006-01-31 07:40:00,102.575,102.59,102.535,102.535,180606982.0
2006-01-31 07:45:00,102.533,102.555,102.495,102.535,391443586.0
2006-01-31 07:50:00,102.535,102.536,102.455,102.525,186846983.0
2006-01-31 07:55:00,102.51,102.521,102.465,102.485,216891732.0
2006-01-31 08:00:00,102.485,102.515,102.454,102.495,438849846.0
2006-01-31 08:05:00,102.495,102.55,102.495,102.55,779381126.0
2006-01-31 08:10:00,102.55,102.602,102.543,102.59,168513291.0
2006-01-31 08:15:00,102.597,102.6,102.527,102.54,537990638.0
2006-01-31 08:20:00,102.545,102.56,102.495,102.545,764467118.0
2006-01-31 08:25:00,102.545,102.56,102.495,102.495,125448330.0
2006-01-31 08:30:00,102.495,102.525,102.455,102.49,569449611.0
2006-01-31 08:35:00,102.5,102.52,102.49,102.51,333686680.0
2006-01-31 08:40:00,102.495,102.51,102.44,102.465,459507994.0
2006-01-31 08:45:00,102.475,102.475,102.44,102.445,327391830.0
2006-01-31 08:50:00,102.45,102.485,102.42,102.46,416311884.0
2006-01-31 08:55:00,102.463,102.482,102.421,102.475,306043545.0
2006-01-31 09:00:00,102.475,102.489,102.43,102.487,733991499.0
2006-01-31 09:05:00,102.48,102.49,102.45,102.45,628782216.0
2006-01-31 09:10:00,102.45,102.465,102.33,102.425,295364502.0
2006-01-31 09:15:00,102.405,102.425,102.37,102.39,503515874.0
2006-01-31 09:20:00,102.387,102.425,102.365,102.42,265797804.0
2006-01-31 09:25:00,102.408,102.445,102.375,102.41,638979809.0
2006-01-31 09:30:00,102.42,102.478,102.395,102.395,384055180.0
2006-01-31 09:35:00,102.442,102.45,102.37,102.4,318056655.0
2006-01-31 09:40:00,102.385,102.4,102.35,102.378,417573162.0
2006-01-31 09:45:00,102.377,102.39,102.313,102.333,397426854.0
2006-01-31 09:50:00,102.333,102.37,102.265,102.32,388120864.0
2006-01-31 09:55:00,102.32,102.33,102.191,102.243,661980693.0
2006-01-31 10:00:00,102.243,102.26,102.215,102.232,306584713.0
2006-01-31 10:05:00,102.237,102.29,102.196,102.29,209911252.0
2006-01-31 10:10:00,102.285,102.325,102.253,102.27,432872554.0
2006-01-31 10:15:00,102.265,102.289,102.25,102.27,213985027.0
2006-01-31 10:20:00,102.265,102.294,102.203,102.235,346192331.0
2006-01-31 10:25:00,102.235,102.32,102.18,102.28,201935336.0
2006-01-31 10:30:00,102.265,102.29,102.215,102.263,508536448.0
2006-01-31 10:35:00,102.27,102.358,102.269,102.342,183164615.0
2006-01-31 10:40:00,102.35,102.373,102.295,102.355,551274750.0
2006-01-31 10:45:00,102.355,102.401,102.342,102.345,162688636.0
2006-01-31 10:50:00,102.35,102.355,102.283,102.325,214179677.0
2006-01-31 10:55:00,102.34,102.346,102.31,102.31,833643029.0
2006-01-31 11:00:00,102.3,102.36,102.275,102.305,183037880.0
2006-01-31 11:05:00,102.305,102.358,102.3,102.345,766616700.0
2006-01-31 11:10:00,102.34,102.34,102.213,102.213,525262628.0
2006-01-31 11:15:00,102.22,102.28,102.2,102.247,612032832.0
2006-01-31 11:20:00,102.25,102.257,102.23,102.25,416178259.0
2006-01-31 11:25:00,102.24,102.258,102.229,102.245,264771981.0
2006-01-31 11:35:00,102.248,102.25,102.207,102.25,601679085.0
2006-01-31 11:40:00,102.255,102.255,102.185,102.208,443130875.0
2006-01-31 11:45:00,102.21,102.26,102.17,102.205,561250573.0
2006-01-31 11:50:00,102.198,102.225,102.18,102.19,202414445.0
2006-01-31 11:55:00,102.185,102.242,102.185,102.19,481328184.0
2006-01-31 12:00:00,102.183,102.205,102.145,102.16,281835292.0
2006-01-31 12:05:00,102.165,102.18,102.153,102.165,866559427.0
2006-01-31 12:10:00,102.163,102.195,102.155,102.155,370502347.0
2006-01-31 12:15:00,102.157,102.214,102.157,102.213,162053690.0
2006-01-31 12:20:00,102.22,102.22,102.165,102.195,407235651.0
2006-01-31 12:25:00,102.2,102.2,102.17,102.185,433274215.0
2006-01-31 12:30:00,102.177,102.235,102.175,102.215,273501306.0
2006-01-31 12:35:00,102.22,102.238,102.17,102.212,301924961.0
2006-01-31 12:40:00,102.22,102.24,102.185,102.21,202400637.0
2006-01-31 12:45:00,102.22,102.237,102.16,102.165,387196671.0
2006-01-31 12:50:00,102.163,102.19,102.145,102.185,184339520.0
2006-01-31 12:55:00,102.175,102.2,102.114,102.175,548862983.0
2006-01-31 13:00:00,102.178,102.245,102.178,102.205,625086392.0
2006-01-31 13:05:00,102.205,102.22,102.16,102.21,535827105.0
2006-01-31 13:10:00,102.2,102.242,102.163,102.2,166109366.0
2006-01-31 13:15:00,102.215,102.245,102.195,102.235,388312412.0
2006-01-31 13:20:00,102.23,102.241,102.18,102.195,673748302.0
2006-01-31 13:25:00,102.19,102.23,102.175,102.188,232514803.0
2006-01-31 13:30:00,102.2,102.224,102.18,102.19,485484246.0
2006-01-31 13:35:00,102.19,102.24,102.17,102.23,512309893.0
2006-01-31 13:40:00,102.223,102.475,102.223,102.475,260671008.0
2006-01-31 13:45:00,102.52,102.54,102.415,102.52,842186096.0
2006-01-31 13:50:00,102.53,102.535,102.392,102.412,400796772.0
2006-01-31 13:55:00,102.42,102.42,102.36,102.385,353080735.0
2006-01-31 14:00:00,102.38,102.399,102.31,102.372,245423363.0
2006-01-31 14:05:00,102.37,102.37,102.31,102.31,291063926.0
2006-01-31 14:10:00,102.308,102.385,102.29,102.365,443070969.0
2006-01-31 14:15:00,102.36,102.36,102.31,102.32,362396931.0
2006-01-31 14:20:00,102.315,102.35,102.307,102.335,297663332.0
2006-01-31 14:25:00,102.343,102.371,102.332,102.353,216745176.0
2006-01-31 14:30:00,102.35,102.419,102.32,102.41,370413196.0
2006-01-31 14:35:00,102.41,102.445,102.376,102.44,166502123.0
2006-01-31 14:40:00,102.435,102.465,102.4,102.465,335200882.0
2006-01-31 14:45:00,102.465,102.479,102.425,102.425,433004164.0
2006-01-31 14:50:00,102.42,102.435,102.29,102.325,545379275.0
2006-01-31 14:55:00,102.33,102.425,102.325,102.425,362961295.0
2006-01-31 15:00:00,102.365,102.46,102.365,102.422,457945527.0
2006-01-31 15:05:00,102.425,102.475,102.41,102.47,490604872.0
2006-01-31 15:10:00,102.465,102.511,102.44,102.5,401960312.0
2006-01-31 15:15:00,102.5,102.523,102.463,102.523,179873298.0
2006-01-31 15:20:00,102.525,102.545,102.45,102.492,439669010.0
2006-01-31 15:25:00,102.487,102.507,102.41,102.41,231201518.0
2006-01-31 15:30:00,102.41,102.482,102.385,102.395,369811231.0
2006-01-31 15:35:00,102.387,102.45,102.32,102.34,404266663.0
2006-01-31 15:40:00,102.333,102.43,102.325,102.422,351039617.0
2006-01-31 15:45:00,102.42,102.44,102.395,102.42,385779497.0
2006-01-31 15:50:00,102.413,102.465,102.39,102.405,381852166.0
2006-01-31 15:55:00,102.41,102.41,102.325,102.372,832321560.0
2006-01-31 16:00:00,102.37,102.465,102.37,102.465,286648757.0
2006-01-31 16:05:00,102.46,102.513,102.45,102.513,202521028.0
2006-01-31 16:10:00,102.51,102.537,102.46,102.46,195959001.0
2006-01-31 16:15:00,102.505,102.505,102.447,102.505,273421008.0
2006-01-31 16:20:00,102.503,102.564,102.49,102.545,350305957.0
2006-01-31 16:25:00,102.54,102.608,102.535,102.59,499012953.0
2006-01-31 16:30:00,102.585,102.585,102.48,102.5,298862995.0
2006-01-31 16:35:00,102.5,102.55,102.478,102.495,541040039.0
2006-01-31 16:40:00,102.49,102.555,102.47,102.545,197395452.0
2006-01-31 16:45:00,102.555,102.657,102.555,102.61,325114538.0
2006-01-31 16:50:00,102.603,102.673,102.565,102.585,383350422.0
2006-01-31 16:55:00,102.583,102.635,102.495,102.602,608691856.0
2006-01-31 17:00:00,102.605,102.645,102.517,102.538,990725133.0
2006-01-31 17:05:00,102.545,102.64,102.537,102.58,248306895.0
2006-01-31 17:10:00,102.58,102.598,102.475,102.505,356575058.0
2006-01-31 17:15:00,102.505,102.505,102.403,102.5,386064369.0
2006-01-31 17:20:00,102.487,102.505,102.41,102.47,182329372.0
2006-01-31 17:25:00,102.47,102.48,102.385,102.43,1354444885.0
2006-01-31 17:30:00,102.425,102.432,102.38,102.39,448586274.0
2006-01-31 17:35:00,102.383,102.417,102.37,102.417,589016946.0
2006-01-31 17:40:00,102.42,102.432,102.365,102.383,735829698.0
2006-01-31 17:45:00,102.385,102.407,102.234,102.278,389310050.0
2006-01-31 17:50:00,102.28,102.365,102.28,102.35,602728336.0
2006-01-31 17:55:00,102.343,102.435,102.259,102.435,541524700.0
2006-01-31 18:00:00,102.435,102.435,102.305,102.42,438440495.0
2006-01-31 18:05:00,102.42,102.5,102.355,102.447,498984175.0
2006-01-31 18:10:00,102.46,102.462,102.373,102.383,408177953.0
2006-01-31 18:15:00,102.39,102.42,102.38,102.385,530868123.0
2006-01-31 18:20:00,102.383,102.4,102.318,102.325,165338689.0
2006-01-31 18:25:00,102.34,102.418,102.32,102.392,187533103.0
2006-01-31 18:30:00,102.4,102.4,102.33,102.35,431484578.0
2006-01-31 18:35:00,102.35,102.35,102.278,102.3,538672329.0
2006-01-31 18:40:00,102.315,102.35,102.292,102.345,483789030.0
2006-01-31 18:45:00,102.335,102.367,102.32,102.335,474742771.0
2006-01-31 18:50:00,102.345,102.345,102.185,102.185,479211159.0
2006-01-31 18:55:00,102.18,102.27,102.145,102.157,442499048.0
2006-01-31 19:00:00,102.16,102.195,102.101,102.17,244433062.0
2006-01-31 19:05:00,102.163,102.18,102.1,102.15,319532956.0
2006-01-31 19:10:00,102.145,102.157,101.992,102.007,171569208.0
2006-01-31 19:15:00,102.01,102.11,101.965,102.07,436744426.0
2006-01-31 19:20:00,102.085,102.141,102.063,102.12,760199028.0
2006-01-31 19:25:00,102.12,102.185,102.09,102.125,728981548.0
2006-01-31 19:30:00,102.12,102.14,102.083,102.105,1019393808.0
2006-01-31 19:35:00,102.095,102.11,102.05,102.065,293160136.0
2006-01-31 19:40:00,102.07,102.15,102.042,102.15,196717039.0
2006-01-31 19:45:00,102.15,102.206,102.115,102.2,380010290.0
2006-01-31 19:50:00,102.21,102.21,102.157,102.197,433591466.0
2006-01-31 19:55:00,102.2,102.22,102.185,102.19,280233872.0
2006-01-31 20:00:00,102.183,102.23,102.17,102.213,344963882.0
2006-01-31 20:05:00,102.225,102.237,102.198,102.21,450915545.0
2006-01-31 20:10:00,102.22,102.23,102.19,102.205,383345039.0
2006-01-31 20:15:00,102.205,102.22,102.143,102.19,451541697.0
2006-01-31 20:20:00,102.182,102.225,102.182,102.22,378656753.0
2006-01-31 20:25:00,102.22,102.274,102.15,102.255,751900092.0
2006-01-31 20:30:00,102.26,102.272,102.19,102.19,468177171.0
2006-01-31 20:35:00,102.21,102.265,102.205,102.26,471982870.0
2006-01-31 20:40:00,102.25,102.38,102.247,102.33,435272174.0
2006-01-31 20:45:00,102.32,102.45,102.284,102.383,251173158.0
2006-01-31 20:50:00,102.39,102.405,102.34,102.34,435819000.0
2006-01-31 20:55:00,102.34,102.36,102.31,102.36,421543839.0
2006-01-31 21:00:00,102.355,102.42,102.33,102.36,443182512.0
2006-01-31 21:05:00,102.355,102.44,102.33,102.33,259486669.0
2006-01-31 21:10:00,102.33,102.4,102.167,102.167,798661122.0
2006-01-31 21:15:00,102.225,102.54,102.2,102.43,129754731.0
2006-01-31 21:20:00,102.43,102.645,102.395,102.59,514709471.0
2006-01-31 21:25:00,102.577,102.76,102.543,102.755,304389177.0
2006-01-31 21:30:00,102.743,102.845,102.713,102.845,478940301.0
2006-01-31 21:35:00,102.785,102.878,102.76,102.765,275070531.0
2006-01-31 21:40:00,102.762,102.83,102.725,102.725,184648697.0
2006-01-31 21:45:00,102.725,103.028,102.64,103.008,493779339.0
2006-01-31 21:50:00,103.02,103.1,102.95,103.1,559969933.0
2006-01-31 21:55:00,103.087,103.145,103.005,103.095,252749009.0
2006-01-31 22:00:00,103.1,103.1,103.015,103.05,281566152.0
2006-01-31 22:05:00,103.043,103.052,102.975,102.985,216821961.0
2006-01-31 22:10:00,102.99,103.01,102.92,102.92,238162149.0
2006-01-31 22:15:00,102.915,102.953,102.892,102.93,218395140.0
2006-01-31 22:20:00,102.935,102.935,102.885,102.91,203635294.0
2006-01-31 22:25:00,102.915,102.993,102.91,102.978,183627145.0
2006-01-31 22:30:00,102.99,103.025,102.955,102.965,340623543.0
2006-01-31 22:35:00,102.962,102.975,102.937,102.96,264328050.0
2006-01-31 22:40:00,102.965,102.983,102.938,102.947,342397168.0
2006-01-31 22:45:00,102.955,103.02,102.895,102.99,393532312.0
2006-01-31 22:50:00,102.985,103.001,102.95,102.97,312044480.0
2006-01-31 22:55:00,102.965,102.965,102.907,102.945,413947099.0
2006-01-31 23:00:00,102.945,102.993,102.918,102.96,238449114.0
2006-01-31 23:05:00,102.965,102.965,102.919,102.94,123223112.0
2006-01-31 23:10:00,102.945,102.96,102.88,102.895,261498555.0
2006-01-31 23:15:00,102.9,102.927,102.835,102.865,401370086.0
2006-01-31 23:20:00,102.87,102.881,102.786,102.855,314170667.0
2006-01-31 23:25:00,102.835,102.904,102.835,102.902,315403155.0
2006-01-31 23:30:00,102.902,102.975,102.902,102.95,580730016.0
2006-01-31 23:35:00,102.947,102.965,102.9,102.93,363963752.0
2006-01-31 23:40:00,102.925,102.925,102.888,102.895,408603475.0
2006-01-31 23:45:00,102.9,102.91,102.858,102.875,303998626.0
2006-01-31 23:50:00,102.87,102.871,102.815,102.865,249946061.0
2006-01-31 23:55:00,102.86,102.871,102.838,102.845,485793594.0
2006-02-01 00:00:00,102.845,102.85,102.835,102.843,289093997.0
2006-02-01 00:30:00,102.84,102.945,102.84,102.93,288908993.0
2006-02-01 00:35:00,102.92,102.955,102.92,102.933,179541465.0
2006-02-01 00:40:00,102.94,102.94,102.898,102.91,214178428.0
2006-02-01 00:45:00,102.91,102.914,102.87,102.9,333126161.0
2006-02-01 00:50:00,102.89,102.905,102.881,102.895,522892599.0
2006-02-01 00:55:00,102.9,102.929,102.855,102.923,317167510.0
2006-02-01 01:00:00,102.925,102.985,102.925,102.975,560015071.0
2006-02-01 01:05:00,102.97,102.985,102.955,102.97,486624551.0
2006-02-01 01:10:00,102.975,103.005,102.96,102.98,177151278.0
2006-02-01 01:15:00,102.977,102.98,102.935,102.935,431970054.0
2006-02-01 01:20:00,102.947,103.01,102.947,102.98,506582809.0
2006-02-01 01:25:00,102.98,103.005,102.97,102.99,275556405.0
2006-02-01 01:30:00,102.995,103.0,102.972,102.975,226709212.0
2006-02-01 01:35:00,102.975,103.003,102.965,103.003,320105991.0
2006-02-01 01:40:00,103.005,103.015,102.955,102.99,317229022.0
2006-02-01 01:45:00,103.0,103.02,102.995,102.998,202552609.0
2006-02-01 01:50:00,103.005,103.022,102.985,102.985,178600560.0
2006-02-01 01:55:00,102.995,103.03,102.984,102.993,301044751.0
2006-02-01 02:00:00,102.993,103.025,102.975,103.015,300315503.0
2006-02-01 02:05:00,103.015,103.072,103.01,103.055,179896180.0
2006-02-01 02:10:00,103.048,103.065,102.997,103.01,206305535.0
2006-02-01 02:15:00,103.0,103.018,102.983,102.995,316434194.0
2006-02-01 02:20:00,102.993,102.993,102.895,102.895,317491130.0
2006-02-01 02:25:00,102.895,102.933,102.895,102.915,234392538.0
2006-02-01 02:30:00,102.91,102.928,102.89,102.92,208797350.0
2006-02-01 02:35:00,102.92,102.93,102.9,102.907,478666659.0
2006-02-01 02:40:00,102.895,102.94,102.895,102.927,435228019.0
2006-02-01 02:45:00,102.93,102.97,102.905,102.915,171508838.0
2006-02-01 02:50:00,102.91,102.945,102.91,102.93,483483572.0
2006-02-01 02:55:00,102.935,102.935,102.897,102.915,577167371.0
2006-02-01 03:00:00,102.913,102.94,102.871,102.93,312075628.0
2006-02-01 03:05:00,102.925,102.935,102.915,102.92,503830358.0
2006-02-01 03:10:00,102.93,102.965,102.923,102.96,337529676.0
2006-02-01 03:15:00,102.96,102.965,102.91,102.91,225123830.0
2006-02-01 03:20:00,102.903,102.935,102.89,102.92,119393056.0
2006-02-01 03:25:00,102.92,102.97,102.9,102.9,296658080.0
2006-02-01 03:30:00,102.905,102.905,102.845,102.85,585409659.0
2006-02-01 03:35:00,102.86,102.895,102.825,102.86,182984472.0
2006-02-01 03:40:00,102.853,102.865,102.802,102.802,151845693.0
2006-02-01 03:45:00,102.803,102.853,102.803,102.835,90273517.0
2006-02-01 03:50:00,102.833,102.85,102.77,102.77,153464678.0
2006-02-01 03:55:00,102.795,102.82,102.775,102.775,439206536.0
2006-02-01 04:00:00,102.775,102.805,102.77,102.78,459052412.0
2006-02-01 04:05:00,102.785,102.785,102.715,102.74,250817610.0
2006-02-01 04:10:00,102.745,102.77,102.727,102.76,297227142.0
2006-02-01 04:15:00,102.755,102.81,102.755,102.795,415789244.0
2006-02-01 04:20:00,102.8,102.82,102.78,102.807,373064067.0
2006-02-01 04:25:00,102.81,102.85,102.807,102.842,553253451.0
2006-02-01 04:30:00,102.842,102.865,102.835,102.845,304814092.0
2006-02-01 04:35:00,102.865,102.865,102.801,102.85,316672455.0
2006-02-01 04:40:00,102.845,102.879,102.795,102.84,396996684.0
2006-02-01 04:45:00,102.835,102.848,102.82,102.835,260806758.0
2006-02-01 04:50:00,102.83,102.844,102.808,102.815,125289229.0
2006-02-01 04:55:00,102.81,102.817,102.755,102.795,252708289.0
2006-02-01 05:00:00,102.795,102.817,102.77,102.805,413520128.0
2006-02-01 05:05:00,102.808,102.811,102.79,102.8,160903497.0
2006-02-01 05:10:00,102.81,102.822,102.745,102.795,418681689.0
2006-02-01 05:15:00,102.787,102.8,102.787,102.795,345136159.0
2006-02-01 05:20:00,102.79,102.843,102.79,102.842,251057950.0
2006-02-01 05:25:00,102.845,102.845,102.8,102.81,337864386.0
2006-02-01 05:30:00,102.798,102.825,102.739,102.745,185505463.0
2006-02-01 05:35:00,102.74,102.765,102.73,102.765,131639817.0
2006-02-01 05:40:00,102.76,102.767,102.736,102.74,222422612.0
2006-02-01 05:45:00,102.74,102.76,102.725,102.76,246551843.0
2006-02-01 05:50:00,102.755,102.79,102.753,102.782,112400761.0
2006-02-01 05:55:00,102.79,102.805,102.781,102.8,257063232.0
2006-02-01 06:00:00,102.795,102.827,102.795,102.797,249890403.0
2006-02-01 06:05:00,102.81,102.825,102.782,102.8,580022862.0
2006-02-01 06:10:00,102.788,102.8,102.743,102.785,442006848.0
2006-02-01 06:15:00,102.785,102.795,102.78,102.782,181400756.0
2006-02-01 06:20:00,102.785,102.815,102.755,102.755,274921901.0
2006-02-01 06:25:00,102.805,102.805,102.757,102.793,488308244.0
2006-02-01 06:30:00,102.805,102.818,102.768,102.817,265701464.0
2006-02-01 06:35:00,102.83,102.83,102.777,102.81,494315584.0
2006-02-01 06:40:00,102.81,102.815,102.788,102.795,127779674.0
2006-02-01 06:45:00,102.787,102.807,102.767,102.77,807015234.0
2006-02-01 06:50:00,102.77,102.784,102.755,102.775,252001449.0
2006-02-01 06:55:00,102.78,102.79,102.775,102.785,417540606.0
2006-02-01 07:00:00,102.79,102.794,102.75,102.78,422229563.0
2006-02-01 07:05:00,102.78,102.79,102.765,102.79,455706389.0
2006-02-01 07:10:00,102.783,102.798,102.724,102.76,242818527.0
2006-02-01 07:15:00,102.77,102.785,102.76,102.77,421556258.0
2006-02-01 07:20:00,102.78,102.801,102.76,102.8,442260650.0
2006-02-01 07:25:00,102.78,102.83,102.763,102.81,467909692.0
2006-02-01 07:30:00,102.805,102.805,102.747,102.79,707321743.0
2006-02-01 07:35:00,102.79,102.8,102.77,102.782,369331283.0
2006-02-01 07:40:00,102.79,102.795,102.76,102.785,438000352.0
2006-02-01 07:45:00,102.785,102.79,102.73,102.76,390498975.0
2006-02-01 07:50:00,102.75,102.785,102.75,102.785,467466439.0
2006-02-01 07:55:00,102.773,102.785,102.753,102.753,364673371.0
2006-02-01 08:00:00,102.76,102.765,102.745,102.76,295271124.0
2006-02-01 08:05:00,102.757,102.795,102.74,102.78,422416164.0
2006-02-01 08:10:00,102.77,102.81,102.735,102.81,403266190.0
2006-02-01 08:15:00,102.81,102.81,102.775,102.78,200923494.0
2006-02-01 08:20:00,102.775,102.84,102.765,102.815,289917475.0
2006-02-01 08:25:00,102.825,102.825,102.797,102.8,1032235837.0
2006-02-01 08:30:00,102.805,102.82,102.797,102.82,699930639.0
2006-02-01 08:35:00,102.82,102.865,102.812,102.865,774731565.0
2006-02-01 08:40:00,102.85,102.895,102.835,102.88,443160838.0
2006-02-01 08:45:00,102.877,102.879,102.85,102.855,183780242.0
2006-02-01 08:50:00,102.86,102.885,102.825,102.873,322952035.0
2006-02-01 08:55:00,102.88,102.91,102.832,102.91,237638657.0
2006-02-01 09:00:00,102.907,102.916,102.87,102.87,465422867.0
2006-02-01 09:05:00,102.875,102.887,102.852,102.865,479813624.0
2006-02-01 09:10:00,102.855,102.88,102.775,102.775,454467600.0
2006-02-01 09:15:00,102.785,102.85,102.758,102.835,488975414.0
2006-02-01 09:20:00,102.82,102.88,102.815,102.82,555830072.0
2006-02-01 09:25:00,102.82,102.82,102.778,102.8,441977079.0
2006-02-01 09:30:00,102.792,102.816,102.68,102.72,190612023.0
2006-02-01 09:35:00,102.705,102.775,102.695,102.733,165506642.0
2006-02-01 09:40:00,102.735,102.76,102.715,102.76,544233393.0
2006-02-01 09:45:00,102.753,102.761,102.712,102.72,407962756.0
2006-02-01 09:50:00,102.707,102.794,102.703,102.79,482719069.0
2006-02-01 09:55:00,102.79,102.835,102.71,102.835,443110378.0
2006-02-01 10:00:00,102.825,102.91,102.825,102.853,510070058.0
2006-02-01 10:05:00,102.85,102.875,102.837,102.87,585093069.0
2006-02-01 10:10:00,102.878,102.878,102.777,102.815,398008626.0
2006-02-01 10:15:00,102.813,102.84,102.756,102.82,710357157.0
2006-02-01 10:20:00,102.817,102.83,102.767,102.803,582256949.0
2006-02-01 10:25:00,102.81,102.855,102.79,102.845,450764550.0
2006-02-01 10:30:00,102.85,102.87,102.83,102.86,1252237863.0
2006-02-01 10:35:00,102.86,102.895,102.84,102.867,180861631.0
2006-02-01 10:40:00,102.88,102.933,102.853,102.925,377964176.0
2006-02-01 10:45:00,102.925,103.016,102.925,102.95,347458603.0
2006-02-01 10:50:00,102.95,103.015,102.928,103.005,260333615.0
2006-02-01 10:55:00,102.988,102.988,102.925,102.925,961075467.0
2006-02-01 11:00:00,102.922,102.967,102.856,102.923,599894349.0
2006-02-01 11:05:00,102.925,102.995,102.925,102.953,385860790.0
2006-02-01 11:10:00,102.96,102.973,102.918,102.935,313991882.0
2006-02-01 11:15:00,102.925,102.975,102.91,102.91,194618010.0
2006-02-01 11:20:00,102.915,103.11,102.915,103.09,546306163.0
2006-02-01 11:25:00,103.09,103.135,103.01,103.105,293922601.0
2006-02-01 11:30:00,103.11,103.195,103.089,103.11,487612523.0
2006-02-01 11:35:00,103.115,103.14,103.083,103.083,340839963.0
2006-02-01 11:40:00,103.085,103.097,103.02,103.075,263783146.0
2006-02-01 11:45:00,103.03,103.13,103.02,103.1,196416669.0
2006-02-01 11:50:00,103.103,103.103,103.035,103.07,196114639.0
2006-02-01 11:55:00,103.065,103.1,103.05,103.05,285203412.0
2006-02-01 12:00:00,103.052,103.09,103.004,103.09,858802473.0
2006-02-01 12:05:00,103.085,103.115,103.083,103.083,364496383.0
2006-02-01 12:10:00,103.09,103.115,103.085,103.1,386644489.0
2006-02-01 12:15:00,103.102,103.102,103.048,103.073,350446685.0
2006-02-01 12:20:00,103.08,103.1,103.025,103.037,409593658.0
2006-02-01 12:25:00,103.045,103.046,103.0,103.0,370929249.0
2006-02-01 12:30:00,103.0,103.055,102.945,103.037,232412796.0
2006-02-01 12:35:00,103.042,103.055,103.015,103.045,424867159.0
2006-02-01 12:40:00,103.043,103.055,103.013,103.03,186806459.0
2006-02-01 12:45:00,103.03,103.095,103.015,103.065,392169650.0
2006-02-01 12:50:00,103.07,103.135,103.07,103.075,495080436.0
2006-02-01 12:55:00,103.072,103.082,102.945,102.945,436772547.0
2006-02-01 13:00:00,103.005,103.045,102.98,103.03,342769406.0
2006-02-01 13:05:00,103.025,103.073,102.961,103.0,551235259.0
2006-02-01 13:10:00,103.005,103.035,102.98,103.035,431250494.0
2006-02-01 13:15:00,103.035,103.051,102.927,102.955,351836994.0
2006-02-01 13:20:00,102.96,102.97,102.875,102.94,175310152.0
2006-02-01 13:25:00,102.94,102.97,102.838,102.88,375055986.0
2006-02-01 13:30:00,102.883,102.925,102.87,102.903,223296592.0
2006-02-01 13:35:00,102.905,102.959,102.904,102.912,288779825.0
2006-02-01 13:40:00,102.92,102.94,102.857,102.89,362069470.0
2006-02-01 13:45:00,102.895,102.927,102.855,102.898,460134557.0
2006-02-01 13:50:00,102.9,102.93,102.85,102.87,300030642.0
2006-02-01 13:55:00,102.872,102.925,102.838,102.9,238304295.0
2006-02-01 14:00:00,102.905,102.93,102.898,102.93,366274989.0
2006-02-01 14:05:00,102.922,102.97,102.921,102.97,388715508.0
2006-02-01 14:10:00,102.96,103.045,102.958,103.02,824463315.0
2006-02-01 14:15:00,102.975,103.035,102.973,103.003,250236417.0
2006-02-01 14:20:00,103.01,103.06,103.007,103.03,497883182.0
2006-02-01 14:25:00,103.03,103.045,102.984,103.0,477075195.0
2006-02-01 14:30:00,102.988,103.015,102.967,102.99,230865007.0
2006-02-01 14:35:00,102.995,103.02,102.96,103.0,668565951.0
2006-02-01 14:40:00,103.005,103.045,102.972,102.995,397240161.0
2006-02-01 14:45:00,102.98,102.993,102.912,102.96,162912617.0
2006-02-01 14:50:00,102.97,102.99,102.936,102.975,533493013.0
2006-02-01 14:55:00,102.975,103.051,102.975,103.008,619593685.0
2006-02-01 15:00:00,103.005,103.085,102.993,103.085,543429892.0
2006-02-01 15:05:00,103.095,103.106,103.017,103.073,193825434.0
2006-02-01 15:10:00,103.075,103.133,103.055,103.13,399638978.0
2006-02-01 15:15:00,103.12,103.22,103.12,103.17,197433353.0
2006-02-01 15:20:00,103.162,103.175,103.085,103.11,320218391.0
2006-02-01 15:25:00,103.105,103.105,103.045,103.067,271803018.0
2006-02-01 15:30:00,103.075,103.08,103.02,103.07,421366158.0
2006-02-01 15:35:00,103.065,103.11,103.035,103.11,402755656.0
2006-02-01 15:40:00,103.103,103.13,103.077,103.077,164819346.0
2006-02-01 15:45:00,103.075,103.124,103.053,103.053,386478841.0
2006-02-01 15:50:00,103.055,103.085,103.02,103.065,841198776.0
2006-02-01 15:55:00,103.06,103.08,103.034,103.063,275716285.0
2006-02-01 16:00:00,103.07,103.162,103.065,103.155,507106077.0
2006-02-01 16:05:00,103.16,103.16,103.06,103.078,204619705.0
2006-02-01 16:10:00,103.085,103.085,103.005,103.06,581174279.0
2006-02-01 16:15:00,103.058,103.058,103.02,103.025,429339188.0
2006-02-01 16:20:00,103.02,103.04,102.987,103.02,704898541.0
2006-02-01 16:25:00,103.02,103.105,102.995,103.08,163006824.0
2006-02-01 16:30:00,103.085,103.095,103.03,103.03,277586267.0
2006-02-01 16:35:00,103.04,103.07,103.028,103.07,413941338.0
2006-02-01 16:40:00,103.067,103.069,103.002,103.05,606331897.0
2006-02-01 16:45:00,103.043,103.051,102.91,102.91,534015637.0
2006-02-01 16:50:00,102.915,102.93,102.855,102.905,793117438.0
2006-02-01 16:55:00,102.905,102.98,102.847,102.94,195282018.0
2006-02-01 17:00:00,102.95,102.98,102.855,102.96,828817671.0
2006-02-01 17:05:00,102.945,102.968,102.87,102.92,219698642.0
2006-02-01 17:10:00,102.915,102.965,102.89,102.965,162713000.0
2006-02-01 17:15:00,102.965,103.035,102.955,103.02,553366118.0
2006-02-01 17:20:00,103.012,103.08,102.98,103.08,181258907.0
2006-02-01 17:25:00,103.073,103.148,103.065,103.095,475102360.0
2006-02-01 17:30:00,103.11,103.11,103.04,103.095,197003872.0
2006-02-01 17:35:00,103.095,103.139,103.045,103.125,341340526.0
2006-02-01 17:40:00,103.13,103.145,103.085,103.115,214057123.0
2006-02-01 17:45:00,103.12,103.12,103.033,103.085,453633676.0
2006-02-01 17:50:00,103.09,103.137,103.05,103.137,215726033.0
2006-02-01 17:55:00,103.132,103.19,103.128,103.173,326304375.0
2006-02-01 18:00:00,103.173,103.22,103.155,103.22,651275779.0
2006-02-01 18:05:00,103.22,103.285,103.205,103.273,369189109.0
2006-02-01 18:10:00,103.273,103.4,103.252,103.377,397978892.0
2006-02-01 18:15:00,103.378,103.41,103.34,103.375,401466029.0
2006-02-01 18:20:00,103.39,103.39,103.266,103.312,308047615.0
2006-02-01 18:25:00,103.265,103.33,103.265,103.33,396907855.0
2006-02-01 18:30:00,103.32,103.358,103.245,103.358,635712424.0
2006-02-01 18:35:00,103.37,103.4,103.307,103.307,257145578.0
2006-02-01 18:40:00,103.31,103.32,103.28,103.315,475758672.0
2006-02-01 18:45:00,103.325,103.325,103.27,103.28,301320856.0
2006-02-01 18:50:00,103.28,103.296,103.237,103.24,661366266.0
2006-02-01 18:55:00,103.247,103.342,103.242,103.325,788153031.0
2006-02-01 19:00:00,103.325,103.42,103.32,103.403,304989485.0
2006-02-01 19:05:00,103.4,103.441,103.372,103.44,418033763.0
2006-02-01 19:10:00,103.435,103.475,103.42,103.435,321707959.0
2006-02-01 19:15:00,103.425,103.45,103.406,103.425,458568543.0
2006-02-01 19:20:00,103.44,103.447,103.38,103.4,315850906.0
2006-02-01 19:25:00,103.39,103.46,103.38,103.455,583855810.0
2006-02-01 19:30:00,103.455,103.455,103.4,103.435,128115354.0
2006-02-01 19:35:00,103.435,103.66,103.435,103.645,749199584.0
2006-02-01 19:40:00,103.65,103.66,103.532,103.627,557436447.0
2006-02-01 19:45:00,103.62,103.65,103.6,103.62,171649013.0
2006-02-01 19:50:00,103.62,103.62,103.535,103.585,817494390.0
2006-02-01 19:55:00,103.585,103.61,103.53,103.555,417828472.0
2006-02-01 20:00:00,103.555,103.595,103.545,103.57,220472419.0
2006-02-01 20:05:00,103.585,103.628,103.545,103.585,187069530.0
2006-02-01 20:10:00,103.585,103.592,103.545,103.583,379755390.0
2006-02-01 20:15:00,103.585,103.585,103.533,103.565,192978008.0
2006-02-01 20:20:00,103.57,103.58,103.507,103.52,425607299.0
2006-02-01 20:25:00,103.525,103.565,103.52,103.545,248370142.0
2006-02-01 20:30:00,103.535,103.545,103.497,103.505,464299160.0
2006-02-01 20:35:00,103.5,103.55,103.5,103.52,489589080.0
2006-02-01 20:40:00,103.52,103.54,103.481,103.54,441130420.0
2006-02-01 20:45:00,103.538,103.545,103.505,103.52,301868599.0
2006-02-01 20:50:00,103.512,103.541,103.5,103.5,394204074.0
2006-02-01 20:55:00,103.51,103.53,103.451,103.47,317910657.0
2006-02-01 21:00:00,103.46,103.485,103.445,103.485,259329676.0
2006-02-01 21:05:00,103.478,103.5,103.405,103.425,299415164.0
2006-02-01 21:10:00,103.467,103.505,103.445,103.45,514402625.0
2006-02-01 21:15:00,103.447,103.495,103.444,103.47,557803268.0
2006-02-01 21:20:00,103.475,103.54,103.453,103.49,442279781.0
2006-02-01 21:25:00,103.495,103.498,103.445,103.465,270644513.0
2006-02-01 21:30:00,103.45,103.455,103.395,103.433,571592271.0
2006-02-01 21:35:00,103.435,103.463,103.393,103.432,598167538.0
2006-02-01 21:40:00,103.44,103.455,103.405,103.413,439571133.0
2006-02-01 21:45:00,103.415,103.43,103.35,103.43,125503105.0
2006-02-01 21:50:00,103.42,103.43,103.37,103.395,280380533.0
2006-02-01 21:55:00,103.395,103.425,103.358,103.41,323476690.0
2006-02-01 22:00:00,103.405,103.43,103.36,103.363,335098978.0
2006-02-01 22:05:00,103.36,103.395,103.353,103.375,492426125.0
2006-02-01 22:10:00,103.375,103.402,103.345,103.38,255773112.0
2006-02-01 22:15:00,103.38,103.39,103.338,103.375,652192929.0
2006-02-01 22:20:00,103.375,103.38,103.348,103.38,268997819.0
2006-02-01 22:25:00,103.375,103.39,103.348,103.348,583508779.0
2006-02-01 22:30:00,103.35,103.404,103.35,103.393,464968347.0
2006-02-01 22:35:00,103.405,103.42,103.38,103.42,623307042.0
2006-02-01 22:40:00,103.42,103.445,103.405,103.42,373685065.0
2006-02-01 22:45:00,103.415,103.464,103.412,103.447,238739217.0
2006-02-01 22:50:00,103.46,103.477,103.42,103.468,509377945.0
2006-02-01 22:55:00,103.47,103.49,103.437,103.455,260711074.0
2006-02-01 23:00:00,103.46,103.465,103.41,103.41,442271321.0
2006-02-01 23:05:00,103.42,103.45,103.39,103.43,244472546.0
2006-02-01 23:10:00,103.422,103.447,103.405,103.435,324646462.0
2006-02-01 23:15:00,103.44,103.5,103.423,103.46,165306971.0
2006-02-01 23:20:00,103.45,103.53,103.45,103.465,611494205.0
2006-02-01 23:25:00,103.465,103.483,103.452,103.48,404363029.0
2006-02-01 23:30:00,103.48,103.5,103.435,103.47,383681942.0
2006-02-01 23:35:00,103.475,103.475,103.385,103.395,309751383.0
2006-02-01 23:40:00,103.39,103.41,103.368,103.395,440573356.0
2006-02-01 23:45:00,103.393,103.393,103.35,103.365,321115421.0
2006-02-01 23:50:00,103.363,103.403,103.345,103.345,375312189.0
2006-02-01 23:55:00,103.345,103.369,103.34,103.355,469146981.0
2006-02-02 00:00:00,103.343,103.35,103.34,103.345,112818059.0
2006-02-02 00:20:00,103.35,103.413,103.35,103.365,131746414.0
2006-02-02 00:25:00,103.365,103.39,103.347,103.385,260951157.0
2006-02-02 00:30:00,103.38,103.4,103.378,103.4,198762316.0
2006-02-02 00:35:00,103.4,103.43,103.4,103.417,466343165.0
2006-02-02 00:40:00,103.405,103.435,103.388,103.397,435293331.0
2006-02-02 00:45:00,103.4,103.405,103.35,103.375,166277610.0
2006-02-02 00:50:00,103.37,103.391,103.36,103.36,522891282.0
2006-02-02 00:55:00,103.365,103.374,103.35,103.36,610901769.0
2006-02-02 01:00:00,103.353,103.395,103.338,103.37,294565994.0
2006-02-02 01:05:00,103.365,103.39,103.357,103.38,478226245.0
2006-02-02 01:10:00,103.39,103.39,103.358,103.36,404316799.0
2006-02-02 01:15:00,103.352,103.356,103.27,103.285,333912032.0
2006-02-02 01:20:00,103.285,103.29,103.21,103.27,346654434.0
2006-02-02 01:25:00,103.26,103.281,103.24,103.263,210753084.0
2006-02-02 01:30:00,103.265,103.275,103.19,103.245,273521990.0
2006-02-02 01:35:00,103.245,103.297,103.238,103.24,522516058.0
2006-02-02 01:40:00,103.24,103.296,103.197,103.283,372334904.0
2006-02-02 01:45:00,103.285,103.355,103.285,103.355,195794743.0
2006-02-02 01:50:00,103.35,103.37,103.31,103.36,443459614.0
2006-02-02 01:55:00,103.355,103.378,103.325,103.325,630730911.0
2006-02-02 02:00:00,103.325,103.341,103.308,103.315,661880979.0
2006-02-02 02:05:00,103.32,103.365,103.305,103.34,429295927.0
2006-02-02 02:10:00,103.345,103.385,103.32,103.365,199853906.0
2006-02-02 02:15:00,103.363,103.4,103.35,103.4,358618076.0
2006-02-02 02:20:00,103.4,103.408,103.358,103.385,509228920.0
2006-02-02 02:25:00,103.385,103.399,103.313,103.325,272305168.0
2006-02-02 02:30:00,103.323,103.34,103.31,103.33,207596333.0
2006-02-02 02:35:00,103.34,103.367,103.294,103.325,360627551.0
2006-02-02 02:40:00,103.325,103.355,103.3,103.332,331941225.0
2006-02-02 02:45:00,103.34,103.36,103.32,103.36,400057679.0
2006-02-02 02:50:00,103.35,103.37,103.34,103.365,487760786.0
2006-02-02 02:55:00,103.37,103.379,103.311,103.373,294664527.0
2006-02-02 03:00:00,103.38,103.427,103.36,103.415,620159646.0
2006-02-02 03:05:00,103.41,103.448,103.395,103.42,519618829.0
2006-02-02 03:10:00,103.425,103.5,103.42,103.5,161403209.0
2006-02-02 03:15:00,103.497,103.59,103.497,103.545,443225500.0
2006-02-02 03:20:00,103.557,103.58,103.528,103.53,483078226.0
2006-02-02 03:25:00,103.53,103.556,103.51,103.51,197758656.0
2006-02-02 03:30:00,103.515,103.535,103.473,103.505,246185400.0
2006-02-02 03:35:00,103.505,103.565,103.488,103.543,351003395.0
2006-02-02 03:40:00,103.545,103.593,103.545,103.57,293851186.0
2006-02-02 03:45:00,103.58,103.607,103.553,103.578,201733580.0
2006-02-02 03:50:00,103.585,103.615,103.545,103.615,192733498.0
2006-02-02 03:55:00,103.615,103.615,103.51,103.533,279546063.0
2006-02-02 04:00:00,103.545,103.545,103.515,103.515,464457946.0
2006-02-02 04:05:00,103.515,103.525,103.505,103.513,388005792.0
2006-02-02 04:10:00,103.515,103.565,103.51,103.563,320968506.0
2006-02-02 04:15:00,103.565,103.6,103.56,103.57,422636276.0
2006-02-02 04:20:00,103.575,103.585,103.55,103.555,304346702.0
2006-02-02 04:25:00,103.55,103.56,103.5,103.52,388957958.0
2006-02-02 04:30:00,103.52,103.53,103.507,103.525,393181610.0
2006-02-02 04:35:00,103.525,103.545,103.52,103.53,587914204.0
2006-02-02 04:40:00,103.54,103.555,103.5,103.53,162981726.0
2006-02-02 04:45:00,103.525,103.551,103.5,103.502,321702386.0
2006-02-02 04:50:00,103.51,103.51,103.455,103.48,253091228.0
2006-02-02 04:55:00,103.47,103.52,103.47,103.49,434302248.0
2006-02-02 05:00:00,103.485,103.49,103.41,103.46,254400266.0
2006-02-02 05:05:00,103.458,103.474,103.42,103.47,519549431.0
2006-02-02 05:10:00,103.457,103.49,103.455,103.485,238520257.0
2006-02-02 05:15:00,103.49,103.529,103.485,103.5,373071457.0
2006-02-02 05:20:00,103.5,103.505,103.47,103.485,621755224.0
2006-02-02 05:25:00,103.473,103.488,103.442,103.46,489019831.0
2006-02-02 05:30:00,103.458,103.535,103.458,103.535,603203731.0
2006-02-02 05:35:00,103.54,103.541,103.515,103.525,274732744.0
2006-02-02 05:40:00,103.525,103.57,103.524,103.57,622741904.0
2006-02-02 05:45:00,103.57,103.57,103.512,103.555,249205327.0
2006-02-02 05:50:00,103.555,103.58,103.54,103.56,509189605.0
2006-02-02 05:55:00,103.563,103.583,103.561,103.575,334018651.0
2006-02-02 06:00:00,103.58,103.58,103.52,103.535,337939694.0
2006-02-02 06:05:00,103.535,103.55,103.532,103.55,275272812.0
2006-02-02 06:10:00,103.56,103.585,103.535,103.535,126564614.0
2006-02-02 06:15:00,103.533,103.545,103.415,103.47,449533773.0
2006-02-02 06:20:00,103.462,103.483,103.425,103.475,634807328.0
2006-02-02 06:25:00,103.473,103.49,103.43,103.45,595992284.0
2006-02-02 06:30:00,103.465,103.5,103.42,103.455,267112338.0
2006-02-02 06:35:00,103.465,103.465,103.436,103.445,426206490.0
2006-02-02 06:40:00,103.44,103.476,103.405,103.467,562920702.0
2006-02-02 06:45:00,103.47,103.481,103.46,103.467,511507365.0
2006-02-02 06:50:00,103.425,103.505,103.425,103.488,291483216.0
2006-02-02 06:55:00,103.495,103.51,103.45,103.45,250702552.0
2006-02-02 07:00:00,103.46,103.46,103.4,103.42,317425752.0
2006-02-02 07:05:00,103.41,103.44,103.41,103.432,381820093.0
2006-02-02 07:10:00,103.44,103.44,103.41,103.418,297042970.0
2006-02-02 07:15:00,103.42,103.49,103.376,103.48,431261089.0
2006-02-02 07:20:00,103.48,103.49,103.46,103.48,481474500.0
2006-02-02 07:25:00,103.485,103.495,103.455,103.455,476160460.0
2006-02-02 07:30:00,103.465,103.52,103.457,103.515,262587350.0
2006-02-02 07:35:00,103.51,103.525,103.475,103.52,434752452.0
2006-02-02 07:40:00,103.515,103.585,103.5,103.585,200563879.0
2006-02-02 07:45:00,103.583,103.69,103.571,103.635,373998385.0
2006-02-02 07:50:00,103.635,103.653,103.545,103.595,177014518.0
2006-02-02 07:55:00,103.58,103.62,103.515,103.535,231144824.0
2006-02-02 08:00:00,103.535,103.565,103.435,103.495,411385518.0
2006-02-02 08:05:00,103.495,103.537,103.475,103.52,787992893.0
2006-02-02 08:10:00,103.52,103.54,103.5,103.51,171142739.0
2006-02-02 08:15:00,103.517,103.52,103.497,103.52,546826849.0
2006-02-02 08:20:00,103.525,103.541,103.47,103.515,767289657.0
2006-02-02 08:25:00,103.515,103.53,103.492,103.495,137138029.0
2006-02-02 08:30:00,103.495,103.525,103.464,103.49,604270673.0
2006-02-02 08:35:00,103.5,103.556,103.5,103.51,297524069.0
2006-02-02 08:40:00,103.495,103.535,103.495,103.515,453728900.0
2006-02-02 08:45:00,103.525,103.593,103.525,103.565,320319699.0
2006-02-02 08:50:00,103.57,103.582,103.535,103.57,440985321.0
2006-02-02 08:55:00,103.583,103.584,103.497,103.545,304959097.0
2006-02-02 09:00:00,103.545,103.588,103.543,103.547,766952051.0
2006-02-02 09:05:00,103.54,103.57,103.53,103.57,702887158.0
2006-02-02 09:10:00,103.57,103.59,103.54,103.555,295532724.0
2006-02-02 09:15:00,103.545,103.565,103.522,103.56,471394113.0
2006-02-02 09:20:00,103.557,103.6,103.551,103.57,257072547.0
2006-02-02 09:25:00,103.558,103.577,103.515,103.56,626442473.0
2006-02-02 09:30:00,103.57,103.57,103.493,103.495,407439252.0
2006-02-02 09:35:00,103.542,103.57,103.523,103.57,306631679.0
2006-02-02 09:40:00,103.555,103.638,103.547,103.638,405899042.0
2006-02-02 09:45:00,103.637,103.682,103.59,103.673,401203061.0
2006-02-02 09:50:00,103.673,103.87,103.673,103.75,349752717.0
2006-02-02 09:55:00,103.75,103.76,103.62,103.653,638377788.0
2006-02-02 10:00:00,103.653,103.673,103.62,103.622,301959554.0
2006-02-02 10:05:00,103.627,103.63,103.53,103.53,223858008.0
2006-02-02 10:10:00,103.525,103.572,103.517,103.57,481800235.0
2006-02-02 10:15:00,103.565,103.605,103.535,103.54,222390738.0
2006-02-02 10:20:00,103.535,103.57,103.496,103.545,341165623.0
2006-02-02 10:25:00,103.545,103.62,103.545,103.61,202856059.0
2006-02-02 10:30:00,103.595,103.76,103.559,103.743,504318097.0
2006-02-02 10:35:00,103.75,103.76,103.69,103.732,178038412.0
2006-02-02 10:40:00,103.74,103.805,103.705,103.765,569303298.0
2006-02-02 10:45:00,103.765,103.805,103.75,103.785,156030511.0
2006-02-02 10:50:00,103.79,103.808,103.745,103.755,225252592.0
2006-02-02 10:55:00,103.77,103.83,103.747,103.83,861679930.0
2006-02-02 11:00:00,103.82,103.833,103.79,103.795,183644347.0
2006-02-02 11:05:00,103.795,103.807,103.745,103.755,790168911.0
2006-02-02 11:10:00,103.75,103.783,103.728,103.783,548574039.0
2006-02-02 11:15:00,103.79,103.803,103.722,103.767,600377006.0
2006-02-02 11:20:00,103.77,103.791,103.75,103.76,419247494.0
2006-02-02 11:25:00,103.75,103.789,103.735,103.775,275238435.0
2006-02-02 11:30:00,103.77,103.799,103.735,103.76,161438466.0
2006-02-02 11:35:00,103.76,103.8,103.75,103.77,688757375.0
2006-02-02 11:40:00,103.775,103.802,103.765,103.778,414325990.0
2006-02-02 11:45:00,103.78,103.789,103.74,103.775,603551323.0
2006-02-02 11:50:00,103.768,103.79,103.725,103.75,197043048.0
2006-02-02 11:55:00,103.745,103.795,103.717,103.77,517595589.0
2006-02-02 12:00:00,103.763,103.795,103.739,103.77,262507356.0
2006-02-02 12:05:00,103.775,103.775,103.72,103.745,778605976.0
2006-02-02 12:10:00,103.743,103.781,103.7,103.715,382073577.0
2006-02-02 12:15:00,103.717,103.78,103.717,103.733,164901048.0
2006-02-02 12:20:00,103.74,103.747,103.665,103.735,416813403.0
2006-02-02 12:25:00,103.74,103.74,103.698,103.735,423808178.0
2006-02-02 12:30:00,103.727,103.745,103.64,103.655,287026624.0
2006-02-02 12:35:00,103.66,103.689,103.64,103.682,339624726.0
2006-02-02 12:40:00,103.69,103.69,103.6,103.6,195235728.0
2006-02-02 12:45:00,103.61,103.617,103.585,103.595,411225984.0
2006-02-02 12:50:00,103.593,103.66,103.593,103.655,187594294.0
2006-02-02 12:55:00,103.645,103.668,103.619,103.625,512667413.0
2006-02-02 13:00:00,103.628,103.675,103.628,103.655,632721206.0
2006-02-02 13:05:00,103.655,103.705,103.618,103.69,527257036.0
2006-02-02 13:10:00,103.68,103.745,103.67,103.73,168703894.0
2006-02-02 13:15:00,103.745,103.79,103.731,103.785,398157496.0
2006-02-02 13:20:00,103.78,103.815,103.777,103.805,649337631.0
2006-02-02 13:25:00,103.8,103.815,103.784,103.788,226423371.0
2006-02-02 13:30:00,103.8,103.8,103.74,103.76,473953489.0
2006-02-02 13:35:00,103.76,103.765,103.72,103.75,523976407.0
2006-02-02 13:40:00,103.743,103.752,103.694,103.695,245639518.0
2006-02-02 13:45:00,103.74,103.755,103.72,103.73,840782126.0
2006-02-02 13:50:00,103.74,103.785,103.727,103.772,412170774.0
2006-02-02 13:55:00,103.78,103.785,103.738,103.755,363348730.0
2006-02-02 14:00:00,103.74,103.76,103.683,103.732,228839244.0
2006-02-02 14:05:00,103.71,103.727,103.615,103.62,299853086.0
2006-02-02 14:10:00,103.618,103.66,103.593,103.655,494752033.0
2006-02-02 14:15:00,103.65,103.675,103.635,103.67,365122962.0
2006-02-02 14:20:00,103.662,103.675,103.637,103.655,297850960.0
2006-02-02 14:25:00,103.653,103.665,103.62,103.633,216431527.0
2006-02-02 14:30:00,103.63,103.71,103.62,103.7,365500509.0
2006-02-02 14:35:00,103.7,103.736,103.665,103.73,165619853.0
2006-02-02 14:40:00,103.725,103.764,103.68,103.735,359804111.0
2006-02-02 14:45:00,103.735,103.77,103.702,103.745,438529118.0
2006-02-02 14:50:00,103.74,103.765,103.717,103.735,541323757.0
2006-02-02 14:55:00,103.74,103.765,103.71,103.745,335900337.0
2006-02-02 15:00:00,103.685,103.756,103.673,103.692,437839241.0
2006-02-02 15:05:00,103.695,103.72,103.67,103.67,516296919.0
2006-02-02 15:10:00,103.665,103.755,103.625,103.73,384619325.0
2006-02-02 15:15:00,103.73,103.75,103.695,103.713,186452643.0
2006-02-02 15:20:00,103.725,103.775,103.725,103.762,435666351.0
2006-02-02 15:25:00,103.757,103.805,103.725,103.76,227609943.0
2006-02-02 15:30:00,103.76,103.82,103.735,103.745,361730646.0
2006-02-02 15:35:00,103.737,103.75,103.665,103.73,423656405.0
2006-02-02 15:40:00,103.723,103.757,103.608,103.612,361912584.0
2006-02-02 15:45:00,103.61,103.625,103.46,103.56,394934644.0
2006-02-02 15:50:00,103.553,103.585,103.475,103.525,361944082.0
2006-02-02 15:55:00,103.53,103.55,103.385,103.462,833348674.0
2006-02-02 16:00:00,103.46,103.51,103.43,103.475,282852040.0
2006-02-02 16:05:00,103.48,103.537,103.44,103.493,208148270.0
2006-02-02 16:10:00,103.49,103.535,103.45,103.48,202021258.0
2006-02-02 16:15:00,103.525,103.54,103.473,103.525,271408081.0
2006-02-02 16:20:00,103.523,103.588,103.506,103.565,336121073.0
2006-02-02 16:25:00,103.56,103.645,103.56,103.63,482966161.0
2006-02-02 16:30:00,103.625,103.651,103.595,103.62,288608589.0
2006-02-02 16:35:00,103.62,103.646,103.585,103.645,550772758.0
2006-02-02 16:40:00,103.64,103.67,103.58,103.605,204227817.0
2006-02-02 16:45:00,103.615,103.615,103.545,103.58,321355078.0
2006-02-02 16:50:00,103.573,103.64,103.555,103.625,400112854.0
2006-02-02 16:55:00,103.623,103.676,103.585,103.632,612175303.0
2006-02-02 17:00:00,103.635,103.635,103.53,103.558,998598410.0
2006-02-02 17:05:00,103.575,103.575,103.427,103.46,262529994.0
2006-02-02 17:10:00,103.46,103.483,103.35,103.375,346879805.0
2006-02-02 17:15:00,103.375,103.4,103.313,103.4,380144399.0
2006-02-02 17:20:00,103.387,103.41,103.335,103.37,175996080.0
2006-02-02 17:25:00,103.37,103.41,103.335,103.4,1311499686.0
2006-02-02 17:30:00,103.395,103.46,103.385,103.46,454705369.0
2006-02-02 17:35:00,103.453,103.475,103.41,103.427,570107117.0
2006-02-02 17:40:00,103.43,103.46,103.377,103.423,715356589.0
2006-02-02 17:45:00,103.425,103.425,103.343,103.418,261491498.0
2006-02-02 17:50:00,103.42,103.446,103.38,103.41,566453741.0
2006-02-02 17:55:00,103.413,103.545,103.375,103.515,491576316.0
2006-02-02 18:00:00,103.525,103.573,103.497,103.56,431808191.0
2006-02-02 18:05:00,103.56,103.575,103.512,103.537,492643957.0
2006-02-02 18:10:00,103.55,103.6,103.508,103.513,411083651.0
2006-02-02 18:15:00,103.52,103.525,103.477,103.495,532688426.0
2006-02-02 18:20:00,103.493,103.5,103.425,103.425,160933467.0
2006-02-02 18:25:00,103.44,103.455,103.375,103.412,182750801.0
2006-02-02 18:30:00,103.42,103.51,103.355,103.49,461006162.0
2006-02-02 18:35:00,103.49,103.49,103.41,103.43,578808251.0
2006-02-02 18:40:00,103.445,103.48,103.445,103.475,484453163.0
2006-02-02 18:45:00,103.465,103.525,103.45,103.505,435260288.0
2006-02-02 18:50:00,103.515,103.545,103.46,103.465,482979249.0
2006-02-02 18:55:00,103.46,103.509,103.414,103.427,493166280.0
2006-02-02 19:00:00,103.43,103.445,103.362,103.44,233513295.0
2006-02-02 19:05:00,103.433,103.47,103.38,103.46,314285112.0
2006-02-02 19:10:00,103.455,103.48,103.433,103.447,191647199.0
2006-02-02 19:15:00,103.45,103.468,103.415,103.43,457338114.0
2006-02-02 19:20:00,103.445,103.49,103.44,103.49,803154920.0
2006-02-02 19:25:00,103.49,103.493,103.44,103.443,723894870.0
2006-02-02 19:30:00,103.44,103.45,103.405,103.405,997771839.0
2006-02-02 19:35:00,103.395,103.437,103.395,103.415,289074961.0
2006-02-02 19:40:00,103.42,103.44,103.41,103.43,197855135.0
2006-02-02 19:45:00,103.43,103.471,103.385,103.46,385866164.0
2006-02-02 19:50:00,103.47,103.518,103.456,103.487,423896533.0
2006-02-02 19:55:00,103.49,103.54,103.465,103.53,294455606.0
2006-02-02 20:00:00,103.523,103.523,103.465,103.493,340879938.0
2006-02-02 20:05:00,103.505,103.522,103.485,103.5,492683083.0
2006-02-02 20:10:00,103.51,103.587,103.51,103.535,393916903.0
2006-02-02 20:15:00,103.535,103.568,103.503,103.53,453375535.0
2006-02-02 20:20:00,103.522,103.57,103.44,103.5,361102558.0
2006-02-02 20:25:00,103.5,103.51,103.401,103.425,699615378.0
2006-02-02 20:30:00,103.43,103.433,103.35,103.35,488211637.0
2006-02-02 20:35:00,103.37,103.45,103.37,103.45,451256914.0
2006-02-02 20:40:00,103.44,103.465,103.43,103.46,421362122.0
2006-02-02 20:45:00,103.45,103.475,103.402,103.463,243392088.0
2006-02-02 20:50:00,103.47,103.474,103.44,103.47,445482823.0
2006-02-02 20:55:00,103.47,103.47,103.415,103.46,406615808.0
2006-02-02 21:00:00,103.455,103.47,103.445,103.47,400505092.0
2006-02-02 21:05:00,103.465,103.466,103.438,103.45,251069670.0
2006-02-02 21:10:00,103.45,103.48,103.427,103.457,808072280.0
2006-02-02 21:15:00,103.465,103.499,103.45,103.48,123479567.0
2006-02-02 21:20:00,103.48,103.577,103.477,103.56,500587116.0
2006-02-02 21:25:00,103.547,103.563,103.507,103.515,263606403.0
2006-02-02 21:30:00,103.503,103.52,103.468,103.495,499417949.0
2006-02-02 21:35:00,103.445,103.55,103.445,103.535,289769291.0
2006-02-02 21:40:00,103.532,103.55,103.5,103.505,181705371.0
2006-02-02 21:45:00,103.505,103.505,103.427,103.488,446846615.0
2006-02-02 21:50:00,103.5,103.54,103.468,103.47,596723182.0
2006-02-02 21:55:00,103.457,103.531,103.455,103.505,243664151.0
2006-02-02 22:00:00,103.51,103.585,103.49,103.57,243222526.0
2006-02-02 22:05:00,103.562,103.562,103.528,103.535,72135290.0
2006-02-02 22:10:00,103.54,103.561,103.53,103.53,248079637.0
2006-02-02 22:15:00,103.53,103.54,103.47,103.49,207709961.0
2006-02-02 22:20:00,103.495,103.555,103.492,103.535,86687638.0
2006-02-02 22:25:00,103.535,103.535,103.492,103.508,168131038.0
2006-02-02 22:30:00,103.52,103.53,103.483,103.505,341026267.0
2006-02-02 22:35:00,103.502,103.51,103.47,103.47,259253422.0
2006-02-02 22:40:00,103.475,103.5,103.448,103.487,338868189.0
2006-02-02 22:45:00,103.495,103.505,103.445,103.5,409389022.0
2006-02-02 22:50:00,103.49,103.508,103.485,103.498,169261027.0
2006-02-02 22:55:00,103.495,103.535,103.47,103.515,427165860.0
2006-02-02 23:00:00,103.515,103.515,103.454,103.51,261120073.0
2006-02-02 23:05:00,103.515,103.515,103.47,103.47,117758941.0
2006-02-02 23:10:00,103.475,103.513,103.472,103.495,266981523.0
2006-02-02 23:15:00,103.5,103.535,103.475,103.515,394486557.0
2006-02-02 23:20:00,103.52,103.52,103.444,103.485,304559721.0
2006-02-02 23:25:00,103.465,103.52,103.465,103.502,308622785.0
2006-02-02 23:30:00,103.502,103.539,103.46,103.46,562325221.0
2006-02-02 23:35:00,103.457,103.51,103.457,103.47,355864976.0
2006-02-02 23:40:00,103.465,103.5,103.46,103.475,405467747.0
2006-02-02 23:45:00,103.48,103.507,103.467,103.485,298179439.0
2006-02-02 23:50:00,103.48,103.555,103.473,103.515,250566754.0
2006-02-02 23:55:00,103.51,103.555,103.49,103.515,447443971.0
2006-02-03 00:00:00,103.515,103.52,103.505,103.513,322238634.0
2006-02-03 00:45:00,103.525,103.525,103.477,103.49,196066988.0
2006-02-03 00:50:00,103.48,103.5,103.478,103.495,490430231.0
2006-02-03 00:55:00,103.5,103.527,103.451,103.513,309321169.0
2006-02-03 01:00:00,103.515,103.57,103.51,103.535,563127177.0
2006-02-03 01:05:00,103.53,103.545,103.53,103.53,481444484.0
2006-02-03 01:10:00,103.535,103.545,103.52,103.54,163627465.0
2006-02-03 01:15:00,103.537,103.556,103.513,103.535,451387766.0
2006-02-03 01:20:00,103.547,103.547,103.5,103.52,471938171.0
2006-02-03 01:25:00,103.52,103.545,103.52,103.53,216553920.0
2006-02-03 01:30:00,103.535,103.535,103.517,103.525,236080746.0
2006-02-03 01:35:00,103.525,103.543,103.515,103.543,320810010.0
2006-02-03 01:40:00,103.545,103.595,103.527,103.54,308351300.0
2006-02-03 01:45:00,103.55,103.565,103.543,103.548,198868758.0
2006-02-03 01:50:00,103.555,103.6,103.54,103.585,184026575.0
2006-02-03 01:55:00,103.585,103.6,103.513,103.513,290158675.0
2006-02-03 02:00:00,103.515,103.525,103.48,103.5,442037337.0
2006-02-03 02:05:00,103.505,103.52,103.465,103.52,246405108.0
2006-02-03 02:10:00,103.525,103.56,103.51,103.56,289434541.0
2006-02-03 02:15:00,103.555,103.555,103.527,103.535,419212671.0
2006-02-03 02:20:00,103.54,103.54,103.477,103.477,342949287.0
2006-02-03 02:25:00,103.48,103.515,103.48,103.492,577781483.0
2006-02-03 02:30:00,103.492,103.504,103.43,103.455,295582793.0
2006-02-03 02:35:00,103.475,103.49,103.425,103.48,299220188.0
2006-02-03 02:40:00,103.475,103.482,103.415,103.46,413864136.0
2006-02-03 02:45:00,103.455,103.455,103.42,103.455,266769328.0
2006-02-03 02:50:00,103.45,103.455,103.4,103.455,113749028.0
2006-02-03 02:55:00,103.45,103.5,103.43,103.485,231862886.0
2006-02-03 03:00:00,103.485,103.5,103.46,103.475,420157256.0
2006-02-03 03:05:00,103.478,103.48,103.45,103.46,177297417.0
2006-02-03 03:10:00,103.458,103.458,103.365,103.445,352764242.0
2006-02-03 03:15:00,103.437,103.46,103.405,103.405,203142761.0
2006-02-03 03:20:00,103.4,103.4,103.36,103.382,264792723.0
2006-02-03 03:25:00,103.385,103.385,103.358,103.38,313187467.0
2006-02-03 03:30:00,103.368,103.405,103.368,103.395,49627594.0
2006-02-03 03:35:00,103.395,103.4,103.375,103.382,49135650.0
2006-02-03 03:40:00,103.39,103.46,103.39,103.425,65566451.0
2006-02-03 03:45:00,103.44,103.44,103.408,103.41,250231194.0
2006-02-03 03:50:00,103.405,103.424,103.4,103.402,69058082.0
2006-02-03 03:55:00,103.405,103.405,103.355,103.37,136155821.0
2006-02-03 04:00:00,103.365,103.384,103.347,103.347,247384569.0
2006-02-03 04:05:00,103.36,103.365,103.335,103.36,625451636.0
2006-02-03 04:10:00,103.348,103.36,103.283,103.355,445144228.0
2006-02-03 04:15:00,103.355,103.365,103.34,103.342,174974994.0
2006-02-03 04:20:00,103.345,103.35,103.255,103.255,284864057.0
2006-02-03 04:25:00,103.305,103.305,103.24,103.273,543592635.0
2006-02-03 04:30:00,103.285,103.315,103.28,103.297,249784954.0
2006-02-03 04:35:00,103.31,103.315,103.245,103.25,507328370.0
2006-02-03 04:40:00,103.25,103.265,103.203,103.255,124694111.0
2006-02-03 04:45:00,103.247,103.293,103.247,103.27,799539726.0
2006-02-03 04:50:00,103.27,103.275,103.23,103.255,263860574.0
2006-02-03 04:55:00,103.26,103.26,103.24,103.245,402868871.0
2006-02-03 05:00:00,103.25,103.26,103.24,103.26,404568589.0
2006-02-03 05:05:00,103.26,103.28,103.252,103.28,442540610.0
2006-02-03 05:10:00,103.273,103.302,103.231,103.28,248386326.0
2006-02-03 05:15:00,103.29,103.334,103.28,103.3,400152731.0
2006-02-03 05:20:00,103.31,103.315,103.283,103.29,449531524.0
2006-02-03 05:25:00,103.27,103.3,103.27,103.3,475024445.0
2006-02-03 05:30:00,103.295,103.296,103.243,103.28,699013872.0
2006-02-03 05:35:00,103.28,103.298,103.26,103.262,337793297.0
2006-02-03 05:40:00,103.27,103.278,103.216,103.255,461370805.0
2006-02-03 05:45:00,103.255,103.28,103.23,103.28,392714600.0
2006-02-03 05:50:00,103.27,103.285,103.25,103.265,512410420.0
2006-02-03 05:55:00,103.253,103.313,103.247,103.313,333678544.0
2006-02-03 06:00:00,103.32,103.33,103.3,103.32,307259224.0
2006-02-03 06:05:00,103.317,103.325,103.23,103.29,412683257.0
2006-02-03 06:10:00,103.28,103.31,103.235,103.31,401508074.0
2006-02-03 06:15:00,103.31,103.333,103.308,103.33,194334285.0
2006-02-03 06:20:00,103.325,103.35,103.315,103.345,287230590.0
2006-02-03 06:25:00,103.355,103.375,103.347,103.36,935876547.0
2006-02-03 06:30:00,103.363,103.377,103.35,103.35,737026163.0
2006-02-03 06:35:00,103.35,103.395,103.347,103.375,801756651.0
2006-02-03 06:40:00,103.36,103.376,103.305,103.35,454037367.0
2006-02-03 06:45:00,103.347,103.367,103.335,103.365,196494543.0
2006-02-03 06:50:00,103.37,103.385,103.325,103.373,322439005.0
2006-02-03 06:55:00,103.38,103.396,103.335,103.37,237103333.0
2006-02-03 07:00:00,103.367,103.37,103.33,103.35,514743596.0
2006-02-03 07:05:00,103.355,103.445,103.344,103.445,469125090.0
2006-02-03 07:10:00,103.435,103.455,103.422,103.435,437841263.0
2006-02-03 07:15:00,103.445,103.455,103.435,103.455,487148275.0
2006-02-03 07:20:00,103.44,103.472,103.405,103.47,581433592.0
2006-02-03 07:25:00,103.47,103.483,103.448,103.46,455584645.0
2006-02-03 07:30:00,103.452,103.49,103.425,103.47,180459948.0
2006-02-03 07:35:00,103.455,103.545,103.433,103.533,162052894.0
2006-02-03 07:40:00,103.535,103.545,103.483,103.49,532701889.0
2006-02-03 07:45:00,103.483,103.492,103.438,103.49,410375040.0
2006-02-03 07:50:00,103.477,103.477,103.385,103.43,475753332.0
2006-02-03 07:55:00,103.43,103.435,103.38,103.405,429688155.0
2006-02-03 08:00:00,103.395,103.412,103.377,103.393,510919858.0
2006-02-03 08:05:00,103.39,103.409,103.38,103.39,558425219.0
2006-02-03 08:10:00,103.388,103.401,103.345,103.395,263291374.0
2006-02-03 08:15:00,103.393,103.43,103.355,103.43,705930924.0
2006-02-03 08:20:00,103.427,103.435,103.41,103.423,590849491.0
2006-02-03 08:25:00,103.43,103.445,103.395,103.435,438972202.0
2006-02-03 08:30:00,103.44,103.445,103.422,103.43,1273785170.0
2006-02-03 08:35:00,103.43,103.435,103.415,103.417,175727138.0
2006-02-03 08:40:00,103.43,103.435,103.415,103.425,382335446.0
2006-02-03 08:45:00,103.43,103.459,103.42,103.44,342207649.0
2006-02-03 08:50:00,103.44,103.46,103.4,103.455,244978647.0
2006-02-03 08:55:00,103.438,103.462,103.432,103.435,980605716.0
2006-02-03 09:00:00,103.432,103.465,103.395,103.443,634194273.0
2006-02-03 09:05:00,103.445,103.465,103.44,103.443,391386227.0
2006-02-03 09:10:00,103.45,103.475,103.437,103.475,321234002.0
2006-02-03 09:15:00,103.465,103.48,103.415,103.44,204835639.0
2006-02-03 09:20:00,103.445,103.471,103.4,103.46,559686034.0
2006-02-03 09:25:00,103.46,103.466,103.39,103.405,293435330.0
2006-02-03 09:30:00,103.41,103.413,103.3,103.3,478911953.0
2006-02-03 09:35:00,103.305,103.38,103.305,103.373,338669442.0
2006-02-03 09:40:00,103.375,103.43,103.351,103.415,265081049.0
2006-02-03 09:45:00,103.37,103.46,103.37,103.43,204214260.0
2006-02-03 09:50:00,103.433,103.433,103.395,103.4,199938771.0
2006-02-03 09:55:00,103.395,103.406,103.387,103.39,293265053.0
2006-02-03 10:00:00,103.392,103.392,103.325,103.36,793439673.0
2006-02-03 10:05:00,103.355,103.364,103.308,103.313,367185611.0
2006-02-03 10:10:00,103.32,103.332,103.3,103.31,420093104.0
2006-02-03 10:15:00,103.312,103.36,103.307,103.333,364484871.0
2006-02-03 10:20:00,103.34,103.351,103.295,103.337,435718702.0
2006-02-03 10:25:00,103.355,103.437,103.345,103.43,354041014.0
2006-02-03 10:30:00,103.43,103.43,103.345,103.407,236374605.0
2006-02-03 10:35:00,103.412,103.438,103.392,103.425,443395023.0
2006-02-03 10:40:00,103.423,103.447,103.417,103.44,187594700.0
2006-02-03 10:45:00,103.44,103.44,103.369,103.405,375007503.0
2006-02-03 10:50:00,103.41,103.44,103.41,103.425,502859144.0
2006-02-03 10:55:00,103.422,103.44,103.385,103.385,423041185.0
2006-02-03 11:00:00,103.445,103.45,103.399,103.45,329370314.0
2006-02-03 11:05:00,103.445,103.445,103.385,103.41,542639584.0
2006-02-03 11:10:00,103.415,103.415,103.37,103.375,426886429.0
2006-02-03 11:15:00,103.375,103.383,103.33,103.375,360519665.0
2006-02-03 11:20:00,103.38,103.4,103.335,103.39,171866183.0
2006-02-03 11:25:00,103.39,103.39,103.345,103.38,364883204.0
2006-02-03 11:30:00,103.383,103.383,103.322,103.333,212543947.0
2006-02-03 11:35:00,103.335,103.385,103.334,103.362,299649549.0
2006-02-03 11:40:00,103.37,103.386,103.337,103.36,373972511.0
2006-02-03 11:45:00,103.365,103.422,103.32,103.398,480862135.0
2006-02-03 11:50:00,103.4,103.42,103.35,103.35,287738014.0
2006-02-03 11:55:00,103.352,103.41,103.306,103.39,229813044.0
2006-02-03 12:00:00,103.395,103.405,103.378,103.38,371269715.0
2006-02-03 12:05:00,103.372,103.383,103.34,103.37,405885269.0
2006-02-03 12:10:00,103.36,103.375,103.34,103.36,889647400.0
2006-02-03 12:15:00,103.315,103.371,103.315,103.353,258763710.0
2006-02-03 12:20:00,103.36,103.393,103.353,103.38,547034468.0
2006-02-03 12:25:00,103.38,103.39,103.361,103.37,485727466.0
2006-02-03 12:30:00,103.358,103.37,103.335,103.37,223541419.0
2006-02-03 12:35:00,103.375,103.385,103.36,103.37,663607727.0
2006-02-03 12:40:00,103.375,103.38,103.325,103.355,406791453.0
2006-02-03 12:45:00,103.34,103.362,103.295,103.33,167403146.0
2006-02-03 12:50:00,103.34,103.38,103.29,103.345,518737302.0
2006-02-03 12:55:00,103.345,103.375,103.303,103.308,622593972.0
2006-02-03 13:00:00,103.305,103.337,103.258,103.315,535873697.0
2006-02-03 13:05:00,103.325,103.353,103.316,103.343,192423635.0
2006-02-03 13:10:00,103.345,103.384,103.345,103.38,398134010.0
2006-02-03 13:15:00,103.37,103.41,103.37,103.39,195182052.0
2006-02-03 13:20:00,103.382,103.43,103.382,103.4,351533140.0
2006-02-03 13:25:00,103.395,103.475,103.395,103.447,286783348.0
2006-02-03 13:30:00,103.445,103.481,103.44,103.47,436707467.0
2006-02-03 13:35:00,103.465,103.49,103.428,103.48,386009490.0
2006-02-03 13:40:00,103.473,103.512,103.47,103.497,165698752.0
2006-02-03 13:45:00,103.495,103.52,103.46,103.483,361617908.0
2006-02-03 13:50:00,103.485,103.49,103.418,103.425,749847788.0
2006-02-03 13:55:00,103.42,103.44,103.4,103.423,262043541.0
2006-02-03 14:00:00,103.43,103.455,103.42,103.455,495293535.0
2006-02-03 14:05:00,103.46,103.465,103.398,103.398,201034749.0
2006-02-03 14:10:00,103.405,103.457,103.39,103.45,623606954.0
2006-02-03 14:15:00,103.448,103.448,103.405,103.435,442642471.0
2006-02-03 14:20:00,103.43,103.431,103.405,103.41,680738774.0
2006-02-03 14:25:00,103.41,103.461,103.385,103.43,163376227.0
2006-02-03 14:30:00,103.435,103.455,103.418,103.42,292917487.0
2006-02-03 14:35:00,103.43,103.45,103.413,103.44,413779611.0
2006-02-03 14:40:00,103.437,103.437,103.365,103.41,598666460.0
2006-02-03 14:45:00,103.403,103.46,103.382,103.45,565430848.0
2006-02-03 14:50:00,103.455,103.461,103.399,103.425,831199649.0
2006-02-03 14:55:00,103.425,103.78,103.365,103.46,187136029.0
2006-02-03 15:00:00,103.47,103.47,103.36,103.42,873907145.0
2006-02-03 15:05:00,103.405,103.52,103.38,103.48,231744214.0
2006-02-03 15:10:00,103.475,103.485,103.4,103.445,156122281.0
2006-02-03 15:15:00,103.445,103.56,103.415,103.56,575938863.0
2006-02-03 15:20:00,103.552,103.558,103.46,103.5,179630115.0
2006-02-03 15:25:00,103.493,103.505,103.445,103.485,513150848.0
2006-02-03 15:30:00,103.5,103.505,103.487,103.495,210277781.0
2006-02-03 15:35:00,103.495,103.505,103.445,103.495,347092893.0
2006-02-03 15:40:00,103.5,103.8,103.48,103.755,222423855.0
2006-02-03 15:45:00,103.76,103.76,103.613,103.625,470565143.0
2006-02-03 15:50:00,103.63,103.665,103.52,103.607,239019156.0
2006-02-03 15:55:00,103.602,103.775,103.602,103.693,304133146.0
2006-02-03 16:00:00,103.693,103.8,103.615,103.62,639567561.0
2006-02-03 16:05:00,103.62,103.78,103.62,103.715,350278400.0
2006-02-03 16:10:00,103.713,103.83,103.703,103.817,429894150.0
2006-02-03 16:15:00,103.818,103.84,103.72,103.765,426277910.0
2006-02-03 16:20:00,103.78,103.8,103.705,103.762,301985406.0
2006-02-03 16:25:00,103.715,103.878,103.715,103.85,402776346.0
2006-02-03 16:30:00,103.84,103.92,103.835,103.858,653940006.0
2006-02-03 16:35:00,103.87,103.925,103.865,103.887,250032381.0
2006-02-03 16:40:00,103.89,103.905,103.835,103.845,466322668.0
2006-02-03 16:45:00,103.855,103.88,103.765,103.78,302623687.0
2006-02-03 16:50:00,103.78,103.8,103.69,103.78,675735662.0
2006-02-03 16:55:00,103.787,103.865,103.738,103.815,781694424.0
2006-02-03 17:00:00,103.815,103.85,103.69,103.813,311608446.0
2006-02-03 17:05:00,103.81,103.875,103.785,103.82,436960058.0
2006-02-03 17:10:00,103.815,103.915,103.815,103.885,308168422.0
2006-02-03 17:15:00,103.875,103.906,103.695,103.705,465189450.0
2006-02-03 17:20:00,103.72,103.72,103.63,103.69,304093974.0
2006-02-03 17:25:00,103.68,103.685,103.58,103.685,601415638.0
2006-02-03 17:30:00,103.685,103.73,103.643,103.685,136145754.0
2006-02-03 17:35:00,103.685,103.7,103.587,103.645,777911204.0
2006-02-03 17:40:00,103.64,103.73,103.625,103.717,512333957.0
2006-02-03 17:45:00,103.71,103.755,103.71,103.75,175469286.0
2006-02-03 17:50:00,103.75,103.83,103.725,103.795,791340381.0
2006-02-03 17:55:00,103.795,103.855,103.743,103.835,437503171.0
2006-02-03 18:00:00,103.835,104.015,103.805,103.89,236707589.0
2006-02-03 18:05:00,103.905,103.905,103.775,103.785,173080180.0
2006-02-03 18:10:00,103.785,103.82,103.755,103.783,358080112.0
2006-02-03 18:15:00,103.785,103.832,103.765,103.775,206168719.0
2006-02-03 18:20:00,103.78,103.835,103.765,103.78,463311760.0
2006-02-03 18:25:00,103.785,103.795,103.767,103.795,267342172.0
2006-02-03 18:30:00,103.785,103.79,103.695,103.695,496717119.0
2006-02-03 18:35:00,103.69,103.705,103.625,103.66,499891481.0
2006-02-03 18:40:00,103.66,103.691,103.575,103.63,439279171.0
2006-02-03 18:45:00,103.628,103.635,103.565,103.62,311611102.0
2006-02-03 18:50:00,103.612,103.679,103.59,103.59,388038914.0
2006-02-03 18:55:00,103.6,103.695,103.6,103.66,298426694.0
2006-02-03 19:00:00,103.65,103.67,103.63,103.655,260762538.0
2006-02-03 19:05:00,103.648,103.723,103.615,103.655,287988615.0
2006-02-03 19:10:00,103.697,103.75,103.685,103.75,509505333.0
2006-02-03 19:15:00,103.747,103.81,103.738,103.77,561121586.0
2006-02-03 19:20:00,103.775,103.805,103.745,103.745,414935547.0
2006-02-03 19:25:00,103.735,103.773,103.7,103.715,266897557.0
2006-02-03 19:30:00,103.7,103.725,103.665,103.703,620337809.0
2006-02-03 19:35:00,103.705,103.74,103.682,103.712,668937657.0
2006-02-03 19:40:00,103.72,103.745,103.695,103.733,430820966.0
2006-02-03 19:45:00,103.735,103.751,103.705,103.72,130432306.0
2006-02-03 19:50:00,103.71,103.755,103.705,103.745,277739457.0
2006-02-03 19:55:00,103.745,103.762,103.676,103.7,350692499.0
2006-02-03 20:00:00,103.695,103.734,103.678,103.703,346068455.0
2006-02-03 20:05:00,103.7,103.75,103.7,103.725,524066797.0
2006-02-03 20:10:00,103.725,103.76,103.667,103.76,254319288.0
2006-02-03 20:15:00,103.76,103.808,103.746,103.795,635389365.0
2006-02-03 20:20:00,103.795,103.82,103.78,103.8,267018839.0
2006-02-03 20:25:00,103.795,103.805,103.74,103.748,592352434.0
2006-02-03 20:30:00,103.75,103.77,103.73,103.743,512676940.0
2006-02-03 20:35:00,103.755,103.761,103.73,103.74,602673487.0
2006-02-03 20:40:00,103.74,103.74,103.67,103.68,358556061.0
2006-02-03 20:45:00,103.675,103.73,103.675,103.707,237310758.0
2006-02-03 20:50:00,103.72,103.72,103.67,103.698,519032790.0
2006-02-03 20:55:00,103.7,103.725,103.7,103.715,246332367.0
2006-02-03 21:00:00,103.72,103.735,103.68,103.68,437232317.0
2006-02-03 21:05:00,103.69,103.708,103.685,103.7,243267803.0
2006-02-03 21:10:00,103.692,103.731,103.68,103.685,329327961.0
2006-02-03 21:15:00,103.69,103.73,103.645,103.71,170122222.0
2006-02-03 21:20:00,103.7,103.715,103.688,103.705,601194250.0
2006-02-03 21:25:00,103.705,103.83,103.677,103.73,398924886.0
2006-02-03 21:30:00,103.73,103.867,103.72,103.84,371389394.0
2006-02-03 21:35:00,103.845,103.855,103.813,103.835,318781220.0
2006-02-03 21:40:00,103.83,103.865,103.803,103.825,410512463.0
2006-02-03 21:45:00,103.823,103.839,103.74,103.745,321611700.0
2006-02-03 21:50:00,103.743,103.808,103.737,103.805,371212259.0
2006-02-03 21:55:00,103.805,103.953,103.805,103.905,488924087.0
2006-02-03 22:00:00,103.893,103.95,103.845,103.855,284737821.0
2006-02-03 22:05:00,103.855,103.875,103.825,103.845,194045853.0
2006-02-03 22:10:00,103.838,103.877,103.838,103.87,193701314.0
2006-02-03 22:15:00,103.86,103.87,103.815,103.815,286267754.0
2006-02-03 22:20:00,103.813,103.838,103.795,103.805,323028810.0
2006-02-03 22:25:00,103.805,103.81,103.787,103.805,242198668.0
2006-02-03 22:30:00,103.8,103.805,103.753,103.76,212112237.0
2006-02-03 22:35:00,103.76,103.827,103.76,103.807,460205981.0
2006-02-03 22:40:00,103.795,103.823,103.787,103.787,441559881.0
2006-02-03 22:45:00,103.79,103.805,103.76,103.785,170659136.0
2006-02-03 22:50:00,103.78,103.815,103.78,103.79,501490772.0
2006-02-03 22:55:00,103.795,103.81,103.77,103.775,560111807.0
2006-02-03 23:00:00,103.773,103.795,103.745,103.75,299272228.0
2006-02-03 23:05:00,103.745,103.75,103.728,103.73,505161157.0
2006-02-03 23:10:00,103.74,103.74,103.698,103.72,409485935.0
2006-02-03 23:15:00,103.712,103.755,103.69,103.735,338359719.0
2006-02-03 23:20:00,103.735,103.74,103.69,103.74,359353623.0
2006-02-03 23:25:00,103.73,103.765,103.724,103.753,213924556.0
2006-02-03 23:30:00,103.755,103.788,103.73,103.765,266644890.0
2006-02-03 23:35:00,103.765,103.775,103.755,103.77,507928361.0
2006-02-03 23:40:00,103.77,103.775,103.758,103.763,361427185.0
2006-02-03 23:45:00,103.765,103.775,103.72,103.775,208386606.0
2006-02-03 23:50:00,103.77,103.775,103.725,103.77,443912130.0
2006-02-03 23:55:00,103.765,103.775,103.755,103.765,635496990.0
2006-02-06 00:35:00,103.765,104.02,103.765,104.02,132454532.0
2006-02-06 00:40:00,104.015,104.073,104.005,104.06,540331754.0
2006-02-06 00:45:00,104.055,104.085,104.025,104.055,280135796.0
2006-02-06 00:50:00,104.05,104.075,104.035,104.047,419820311.0
2006-02-06 00:55:00,104.055,104.061,103.99,104.002,265644080.0
2006-02-06 01:00:00,103.997,104.03,103.995,103.995,413004557.0
2006-02-06 01:05:00,103.99,103.99,103.963,103.97,466855072.0
2006-02-06 01:10:00,103.965,103.995,103.927,103.963,172732000.0
2006-02-06 01:15:00,103.975,103.975,103.88,103.927,252740378.0
2006-02-06 01:20:00,103.933,103.945,103.895,103.91,465151057.0
2006-02-06 01:25:00,103.91,103.92,103.88,103.9,512562029.0
2006-02-06 01:30:00,103.905,103.93,103.875,103.89,168605837.0
2006-02-06 01:35:00,103.88,103.93,103.843,103.93,346013519.0
2006-02-06 01:40:00,103.88,103.947,103.88,103.915,204450174.0
2006-02-06 01:45:00,103.915,103.975,103.915,103.94,486849028.0
2006-02-06 01:50:00,103.93,103.986,103.93,103.98,725832136.0
2006-02-06 01:55:00,103.973,103.995,103.966,103.98,546632478.0
2006-02-06 02:00:00,103.98,103.98,103.863,103.863,550811845.0
2006-02-06 02:05:00,103.87,103.895,103.86,103.88,756126660.0
2006-02-06 02:10:00,103.89,103.89,103.808,103.825,487074018.0
2006-02-06 02:15:00,103.825,103.885,103.81,103.81,206405969.0
2006-02-06 02:20:00,103.86,103.86,103.788,103.82,337732666.0
2006-02-06 02:25:00,103.83,103.84,103.819,103.835,170286734.0
2006-02-06 02:30:00,103.83,103.84,103.807,103.82,509267663.0
2006-02-06 02:35:00,103.82,103.835,103.708,103.743,471348576.0
2006-02-06 02:40:00,103.737,103.795,103.71,103.795,261021537.0
2006-02-06 02:45:00,103.783,103.805,103.733,103.775,177981338.0
2006-02-06 02:50:00,103.78,103.795,103.74,103.75,475047318.0
2006-02-06 02:55:00,103.755,103.775,103.697,103.697,410580839.0
2006-02-06 03:00:00,103.702,103.713,103.603,103.605,265842024.0
2006-02-06 03:05:00,103.597,103.671,103.597,103.64,418144101.0
2006-02-06 03:10:00,103.645,103.699,103.635,103.675,271608287.0
2006-02-06 03:15:00,103.68,103.705,103.645,103.675,536377802.0
2006-02-06 03:20:00,103.68,103.7,103.67,103.695,317022383.0
2006-02-06 03:25:00,103.69,103.71,103.637,103.655,111490490.0
2006-02-06 03:30:00,103.655,103.673,103.622,103.622,290201881.0
2006-02-06 03:35:00,103.63,103.63,103.605,103.608,61618168.0
2006-02-06 03:40:00,103.62,103.64,103.608,103.63,66566640.0
2006-02-06 03:45:00,103.615,103.645,103.61,103.625,542326823.0
2006-02-06 03:50:00,103.62,103.65,103.615,103.64,122523553.0
2006-02-06 03:55:00,103.64,103.67,103.625,103.655,237592396.0
2006-02-06 04:00:00,103.655,103.675,103.635,103.635,633984582.0
2006-02-06 04:05:00,103.64,103.673,103.595,103.67,422582704.0
2006-02-06 04:10:00,103.675,103.675,103.6,103.635,200181738.0
2006-02-06 04:15:00,103.633,103.665,103.624,103.64,374758624.0
2006-02-06 04:20:00,103.64,103.66,103.618,103.655,489027987.0
2006-02-06 04:25:00,103.655,103.69,103.64,103.685,256325188.0
2006-02-06 04:30:00,103.683,103.71,103.68,103.7,212056843.0
2006-02-06 04:35:00,103.71,103.75,103.663,103.735,353474238.0
2006-02-06 04:40:00,103.735,103.735,103.67,103.692,346500692.0
2006-02-06 04:45:00,103.7,103.705,103.67,103.69,421155047.0
2006-02-06 04:50:00,103.68,103.721,103.66,103.665,521489634.0
2006-02-06 04:55:00,103.67,103.697,103.633,103.633,303490014.0
2006-02-06 05:00:00,103.635,103.665,103.59,103.645,552580370.0
2006-02-06 05:05:00,103.64,103.68,103.64,103.66,484914847.0
2006-02-06 05:10:00,103.665,103.68,103.63,103.67,126566429.0
2006-02-06 05:15:00,103.667,103.67,103.645,103.645,439976622.0
2006-02-06 05:20:00,103.657,103.677,103.634,103.64,430537774.0
2006-02-06 05:25:00,103.64,103.651,103.602,103.63,211658120.0
2006-02-06 05:30:00,103.635,103.65,103.609,103.645,242047677.0
2006-02-06 05:35:00,103.645,103.663,103.622,103.663,337180350.0
2006-02-06 05:40:00,103.665,103.703,103.665,103.7,281093966.0
2006-02-06 05:45:00,103.71,103.72,103.675,103.688,189043799.0
2006-02-06 05:50:00,103.695,103.695,103.665,103.665,194260735.0
2006-02-06 05:55:00,103.665,103.722,103.665,103.703,279021363.0
2006-02-06 06:00:00,103.715,103.725,103.695,103.705,470282593.0
2006-02-06 06:05:00,103.705,103.735,103.701,103.703,357163034.0
2006-02-06 06:10:00,103.705,103.732,103.7,103.703,322116551.0
2006-02-06 06:15:00,103.705,103.71,103.675,103.69,441197132.0
2006-02-06 06:20:00,103.695,103.698,103.67,103.675,318270212.0
2006-02-06 06:25:00,103.67,103.705,103.635,103.7,357729488.0
2006-02-06 06:30:00,103.7,103.705,103.645,103.645,384265685.0
2006-02-06 06:35:00,103.645,103.655,103.637,103.64,608176912.0
2006-02-06 06:40:00,103.65,103.655,103.609,103.64,177620217.0
2006-02-06 06:45:00,103.635,103.652,103.61,103.622,330638285.0
2006-02-06 06:50:00,103.63,103.64,103.605,103.64,252458833.0
2006-02-06 06:55:00,103.63,103.655,103.595,103.64,436120293.0
2006-02-06 07:00:00,103.635,103.672,103.635,103.67,253659113.0
2006-02-06 07:05:00,103.668,103.7,103.645,103.7,506336516.0
2006-02-06 07:10:00,103.687,103.7,103.665,103.675,238400562.0
2006-02-06 07:15:00,103.68,103.685,103.64,103.64,358250840.0
2006-02-06 07:20:00,103.64,103.665,103.635,103.665,577277881.0
2006-02-06 07:25:00,103.653,103.673,103.647,103.65,509892684.0
2006-02-06 07:30:00,103.648,103.678,103.648,103.675,581169442.0
2006-02-06 07:35:00,103.68,103.68,103.58,103.585,278153450.0
2006-02-06 07:40:00,103.585,103.59,103.549,103.57,631167644.0
2006-02-06 07:45:00,103.57,103.585,103.535,103.575,248485528.0
2006-02-06 07:50:00,103.575,103.585,103.543,103.56,540015068.0
2006-02-06 07:55:00,103.563,103.57,103.543,103.545,336451560.0
2006-02-06 08:00:00,103.55,103.625,103.55,103.615,340627982.0
2006-02-06 08:05:00,103.615,103.685,103.615,103.65,291915739.0
2006-02-06 08:10:00,103.66,103.697,103.65,103.685,128749368.0
2006-02-06 08:15:00,103.683,103.72,103.655,103.72,434121503.0
2006-02-06 08:20:00,103.712,103.745,103.665,103.735,646308716.0
2006-02-06 08:25:00,103.733,103.76,103.695,103.72,591716998.0
2006-02-06 08:30:00,103.735,103.786,103.725,103.765,261300239.0
2006-02-06 08:35:00,103.775,103.791,103.759,103.765,395107050.0
2006-02-06 08:40:00,103.76,103.775,103.715,103.737,579138825.0
2006-02-06 08:45:00,103.74,103.784,103.735,103.777,504378861.0
2006-02-06 08:50:00,103.735,103.798,103.735,103.778,290808738.0
2006-02-06 08:55:00,103.785,103.785,103.74,103.74,256989955.0
2006-02-06 09:00:00,103.75,103.775,103.708,103.73,298557278.0
2006-02-06 09:05:00,103.72,103.731,103.66,103.66,408050389.0
2006-02-06 09:10:00,103.67,103.73,103.65,103.708,312527761.0
2006-02-06 09:15:00,103.71,103.738,103.58,103.62,447853954.0
2006-02-06 09:20:00,103.62,103.651,103.593,103.62,485179561.0
2006-02-06 09:25:00,103.625,103.69,103.625,103.675,488270518.0
2006-02-06 09:30:00,103.685,103.7,103.635,103.665,271535541.0
2006-02-06 09:35:00,103.66,103.68,103.645,103.66,460876108.0
2006-02-06 09:40:00,103.655,103.67,103.633,103.635,201635120.0
2006-02-06 09:45:00,103.633,103.67,103.588,103.615,355465790.0
2006-02-06 09:50:00,103.615,103.745,103.615,103.745,174176750.0
2006-02-06 09:55:00,103.73,103.835,103.72,103.835,237980867.0
2006-02-06 10:00:00,103.835,103.845,103.768,103.785,440667794.0
2006-02-06 10:05:00,103.785,103.81,103.738,103.77,752967639.0
2006-02-06 10:10:00,103.77,103.77,103.69,103.69,175794855.0
2006-02-06 10:15:00,103.697,103.71,103.633,103.66,525866976.0
2006-02-06 10:20:00,103.665,103.678,103.62,103.655,750025153.0
2006-02-06 10:25:00,103.655,103.68,103.555,103.555,132292290.0
2006-02-06 10:30:00,103.555,103.61,103.524,103.6,556885502.0
2006-02-06 10:35:00,103.61,103.625,103.565,103.57,297034144.0
2006-02-06 10:40:00,103.555,103.61,103.555,103.575,450989938.0
2006-02-06 10:45:00,103.585,103.61,103.54,103.565,318169097.0
2006-02-06 10:50:00,103.57,103.57,103.535,103.55,443207404.0
2006-02-06 10:55:00,103.553,103.68,103.551,103.655,302698241.0
2006-02-06 11:00:00,103.655,103.7,103.643,103.657,734962285.0
2006-02-06 11:05:00,103.65,103.69,103.65,103.68,717160295.0
2006-02-06 11:10:00,103.68,103.7,103.64,103.685,290060589.0
2006-02-06 11:15:00,103.675,103.69,103.65,103.68,466965910.0
2006-02-06 11:20:00,103.677,103.693,103.64,103.69,245853174.0
2006-02-06 11:25:00,103.678,103.734,103.645,103.67,624757153.0
2006-02-06 11:30:00,103.68,103.718,103.645,103.645,410726978.0
2006-02-06 11:35:00,103.692,103.711,103.656,103.69,305467187.0
2006-02-06 11:40:00,103.675,103.691,103.66,103.678,435996781.0
2006-02-06 11:45:00,103.677,103.707,103.66,103.673,438187470.0
2006-02-06 11:50:00,103.675,103.705,103.67,103.69,345630195.0
2006-02-06 11:55:00,103.69,103.71,103.644,103.683,650627363.0
2006-02-06 12:00:00,103.683,103.735,103.683,103.712,296586856.0
2006-02-06 12:05:00,103.717,103.749,103.68,103.72,230943822.0
2006-02-06 12:10:00,103.715,103.72,103.655,103.7,470763215.0
2006-02-06 12:15:00,103.695,103.701,103.663,103.69,234554231.0
2006-02-06 12:20:00,103.685,103.685,103.623,103.675,340596170.0
2006-02-06 12:25:00,103.675,103.695,103.665,103.69,216735165.0
2006-02-06 12:30:00,103.675,103.707,103.635,103.703,517692961.0
2006-02-06 12:35:00,103.71,103.715,103.671,103.672,171884431.0
2006-02-06 12:40:00,103.68,103.685,103.625,103.655,590525945.0
2006-02-06 12:45:00,103.655,103.655,103.561,103.585,155131455.0
2006-02-06 12:50:00,103.59,103.615,103.557,103.585,232378032.0
2006-02-06 12:55:00,103.6,103.67,103.585,103.67,826202060.0
2006-02-06 13:00:00,103.66,103.679,103.624,103.625,182589399.0
2006-02-06 13:05:00,103.625,103.63,103.575,103.585,874427937.0
2006-02-06 13:10:00,103.58,103.595,103.503,103.503,574063694.0
2006-02-06 13:15:00,103.51,103.535,103.475,103.497,614674060.0
2006-02-06 13:20:00,103.5,103.535,103.5,103.53,441561551.0
2006-02-06 13:25:00,103.52,103.547,103.502,103.515,297900583.0
2006-02-06 13:30:00,103.51,103.54,103.455,103.54,173455704.0
2006-02-06 13:35:00,103.54,103.595,103.54,103.59,708824919.0
2006-02-06 13:40:00,103.595,103.642,103.572,103.628,437260349.0
2006-02-06 13:45:00,103.63,103.647,103.57,103.635,583741178.0
2006-02-06 13:50:00,103.628,103.72,103.62,103.72,201980633.0
2006-02-06 13:55:00,103.715,103.745,103.666,103.71,506360774.0
2006-02-06 14:00:00,103.703,103.738,103.68,103.69,261965256.0
2006-02-06 14:05:00,103.695,103.715,103.675,103.705,701733825.0
2006-02-06 14:10:00,103.703,103.734,103.699,103.705,351991025.0
2006-02-06 14:15:00,103.707,103.725,103.678,103.693,165255315.0
2006-02-06 14:20:00,103.7,103.727,103.652,103.705,397488599.0
2006-02-06 14:25:00,103.71,103.75,103.67,103.745,447539450.0
2006-02-06 14:30:00,103.737,103.775,103.737,103.775,296092386.0
2006-02-06 14:35:00,103.78,103.855,103.774,103.832,365032130.0
2006-02-06 14:40:00,103.84,103.855,103.8,103.83,206426430.0
2006-02-06 14:45:00,103.84,103.855,103.785,103.795,394755995.0
2006-02-06 14:50:00,103.793,103.793,103.697,103.745,182414752.0
2006-02-06 14:55:00,103.735,103.752,103.67,103.685,537871731.0
2006-02-06 15:00:00,103.688,103.706,103.65,103.655,597052793.0
2006-02-06 15:05:00,103.655,103.73,103.625,103.73,553212775.0
2006-02-06 15:10:00,103.72,103.82,103.707,103.79,179218681.0
2006-02-06 15:15:00,103.805,103.805,103.724,103.755,407221116.0
2006-02-06 15:20:00,103.75,103.865,103.75,103.865,677551906.0
2006-02-06 15:25:00,103.86,103.86,103.747,103.748,218726409.0
2006-02-06 15:30:00,103.76,103.805,103.73,103.73,507937412.0
2006-02-06 15:35:00,103.73,103.78,103.73,103.78,527725592.0
2006-02-06 15:40:00,103.773,103.849,103.751,103.765,250219534.0
2006-02-06 15:45:00,103.81,103.815,103.735,103.75,883535297.0
2006-02-06 15:50:00,103.76,103.77,103.72,103.752,401889629.0
2006-02-06 15:55:00,103.76,103.8,103.675,103.675,372357491.0
2006-02-06 16:00:00,103.67,103.756,103.67,103.722,229606360.0
2006-02-06 16:05:00,103.72,103.74,103.705,103.71,288211806.0
2006-02-06 16:10:00,103.708,103.78,103.672,103.705,502914115.0
2006-02-06 16:15:00,103.7,103.755,103.675,103.75,390058955.0
2006-02-06 16:20:00,103.745,103.75,103.667,103.685,278023550.0
2006-02-06 16:25:00,103.683,103.725,103.68,103.713,210781610.0
2006-02-06 16:30:00,103.71,103.725,103.65,103.65,354783440.0
2006-02-06 16:35:00,103.65,103.68,103.609,103.64,181913012.0
2006-02-06 16:40:00,103.635,103.68,103.543,103.585,348601066.0
2006-02-06 16:45:00,103.585,103.76,103.585,103.715,405662889.0
2006-02-06 16:50:00,103.71,103.736,103.666,103.715,550348346.0
2006-02-06 16:55:00,103.72,103.78,103.705,103.755,336269489.0
2006-02-06 17:00:00,103.695,103.84,103.695,103.802,427602472.0
2006-02-06 17:05:00,103.805,103.82,103.74,103.77,492721530.0
2006-02-06 17:10:00,103.745,103.775,103.653,103.72,365808644.0
2006-02-06 17:15:00,103.72,103.765,103.71,103.713,188040609.0
2006-02-06 17:20:00,103.715,103.764,103.69,103.702,466393410.0
2006-02-06 17:25:00,103.697,103.722,103.655,103.67,229321105.0
2006-02-06 17:30:00,103.67,103.685,103.635,103.675,337042591.0
2006-02-06 17:35:00,103.667,103.72,103.652,103.67,422548457.0
2006-02-06 17:40:00,103.663,103.68,103.588,103.612,377709439.0
2006-02-06 17:45:00,103.61,103.625,103.547,103.6,443538870.0
2006-02-06 17:50:00,103.593,103.613,103.565,103.595,347329267.0
2006-02-06 17:55:00,103.6,103.654,103.585,103.632,821671982.0
2006-02-06 18:00:00,103.63,103.655,103.61,103.645,305455722.0
2006-02-06 18:05:00,103.65,103.659,103.621,103.623,200611099.0
2006-02-06 18:10:00,103.62,103.643,103.57,103.57,204868888.0
2006-02-06 18:15:00,103.615,103.673,103.587,103.665,266754622.0
2006-02-06 18:20:00,103.663,103.694,103.641,103.685,332944011.0
2006-02-06 18:25:00,103.68,103.775,103.68,103.75,461845370.0
2006-02-06 18:30:00,103.745,103.763,103.715,103.73,292967782.0
2006-02-06 18:35:00,103.73,103.745,103.661,103.725,558744926.0
2006-02-06 18:40:00,103.72,103.79,103.715,103.765,200316998.0
2006-02-06 18:45:00,103.775,103.79,103.735,103.78,324746236.0
2006-02-06 18:50:00,103.773,103.785,103.68,103.725,387131871.0
2006-02-06 18:55:00,103.723,103.815,103.675,103.802,632283151.0
2006-02-06 19:00:00,103.805,103.81,103.75,103.758,1045244191.0
2006-02-06 19:05:00,103.775,103.81,103.747,103.79,232885988.0
2006-02-06 19:10:00,103.79,103.844,103.74,103.81,348154858.0
2006-02-06 19:15:00,103.805,103.863,103.8,103.81,383521127.0
2006-02-06 19:20:00,103.797,103.83,103.765,103.83,173811870.0
2006-02-06 19:25:00,103.83,103.85,103.809,103.82,1365490400.0
2006-02-06 19:30:00,103.815,103.825,103.77,103.8,426067124.0
2006-02-06 19:35:00,103.793,103.815,103.778,103.787,627605546.0
2006-02-06 19:40:00,103.79,103.81,103.712,103.793,675889624.0
2006-02-06 19:45:00,103.805,103.838,103.784,103.818,273632610.0
2006-02-06 19:50:00,103.82,103.828,103.782,103.81,539596476.0
2006-02-06 19:55:00,103.813,103.85,103.803,103.825,490914521.0
2006-02-06 20:00:00,103.835,103.835,103.731,103.79,452973417.0
2006-02-06 20:05:00,103.79,103.84,103.755,103.807,479283348.0
2006-02-06 20:10:00,103.82,103.88,103.815,103.863,400251224.0
2006-02-06 20:15:00,103.87,103.87,103.847,103.855,528943435.0
2006-02-06 20:20:00,103.853,103.895,103.835,103.865,159680742.0
2006-02-06 20:25:00,103.88,103.909,103.835,103.882,185844401.0
2006-02-06 20:30:00,103.89,103.9,103.848,103.87,466595137.0
2006-02-06 20:35:00,103.87,103.876,103.789,103.86,587926399.0
2006-02-06 20:40:00,103.875,103.875,103.837,103.865,463706126.0
2006-02-06 20:45:00,103.855,103.884,103.852,103.855,454375211.0
2006-02-06 20:50:00,103.865,103.88,103.855,103.855,451462695.0
2006-02-06 20:55:00,103.85,103.885,103.807,103.807,526016582.0
2006-02-06 21:00:00,103.81,103.825,103.753,103.79,238706457.0
2006-02-06 21:05:00,103.783,103.844,103.745,103.79,328046139.0
2006-02-06 21:10:00,103.785,103.79,103.74,103.767,195529294.0
2006-02-06 21:15:00,103.77,103.792,103.725,103.76,427327444.0
2006-02-06 21:20:00,103.775,103.783,103.732,103.77,795210567.0
2006-02-06 21:25:00,103.77,103.78,103.727,103.733,719989781.0
2006-02-06 21:30:00,103.73,103.765,103.73,103.765,903781821.0
2006-02-06 21:35:00,103.755,103.767,103.747,103.755,301765243.0
2006-02-06 21:40:00,103.76,103.81,103.75,103.81,195074752.0
2006-02-06 21:45:00,103.81,103.815,103.755,103.8,398274472.0
2006-02-06 21:50:00,103.81,103.84,103.76,103.837,405565703.0
2006-02-06 21:55:00,103.84,103.846,103.805,103.82,295700053.0
2006-02-06 22:00:00,103.813,103.84,103.793,103.793,352720708.0
2006-02-06 22:05:00,103.805,103.814,103.755,103.79,530393379.0
2006-02-06 22:10:00,103.8,103.838,103.787,103.815,384072571.0
2006-02-06 22:15:00,103.815,103.835,103.79,103.82,476260166.0
2006-02-06 22:20:00,103.812,103.835,103.807,103.83,337430246.0
2006-02-06 22:25:00,103.83,103.83,103.745,103.785,685673357.0
2006-02-06 22:30:00,103.79,103.82,103.78,103.78,475530459.0
2006-02-06 22:35:00,103.8,103.83,103.795,103.82,443100345.0
2006-02-06 22:40:00,103.81,103.825,103.8,103.81,396885745.0
2006-02-06 22:45:00,103.8,103.802,103.709,103.753,251696554.0
2006-02-06 22:50:00,103.76,103.795,103.753,103.77,416054626.0
2006-02-06 22:55:00,103.77,103.781,103.745,103.77,402469090.0
2006-02-06 23:00:00,103.765,103.78,103.76,103.78,389602785.0
2006-02-06 23:05:00,103.775,103.785,103.765,103.78,258233265.0
2006-02-06 23:10:00,103.78,103.8,103.767,103.787,804846757.0
2006-02-06 23:15:00,103.795,103.825,103.795,103.82,127224181.0
2006-02-06 23:20:00,103.82,103.825,103.785,103.8,502999083.0
2006-02-06 23:25:00,103.787,103.832,103.787,103.825,262981708.0
2006-02-06 23:30:00,103.813,103.82,103.77,103.785,549469735.0
2006-02-06 23:35:00,103.735,103.788,103.73,103.745,276753172.0
2006-02-06 23:40:00,103.742,103.754,103.72,103.725,171774571.0
2006-02-06 23:45:00,103.725,103.785,103.722,103.768,446630777.0
2006-02-06 23:50:00,103.78,103.785,103.765,103.78,605372511.0
2006-02-06 23:55:00,103.767,103.78,103.755,103.765,236383091.0
2006-02-07 00:00:00,103.77,103.77,103.755,103.77,38113376.0
2006-02-07 00:30:00,103.77,103.77,103.714,103.722,108588251.0
2006-02-07 00:35:00,103.722,103.73,103.7,103.71,246333261.0
2006-02-07 00:40:00,103.715,103.733,103.708,103.717,146302377.0
2006-02-07 00:45:00,103.72,103.735,103.698,103.698,135931756.0
2006-02-07 00:50:00,103.7,103.728,103.685,103.728,97807812.0
2006-02-07 00:55:00,103.725,103.765,103.71,103.735,450842428.0
2006-02-07 01:00:00,103.735,103.76,103.71,103.76,230652637.0
2006-02-07 01:05:00,103.765,103.79,103.713,103.76,115803453.0
2006-02-07 01:10:00,103.765,103.795,103.72,103.725,258255052.0
2006-02-07 01:15:00,103.73,103.745,103.675,103.735,424069271.0
2006-02-07 01:20:00,103.74,103.76,103.645,103.705,308476326.0
2006-02-07 01:25:00,103.685,103.74,103.685,103.732,300243413.0
2006-02-07 01:30:00,103.732,103.745,103.717,103.72,535096389.0
2006-02-07 01:35:00,103.717,103.73,103.69,103.71,347547644.0
2006-02-07 01:40:00,103.705,103.775,103.68,103.775,410733418.0
2006-02-07 01:45:00,103.78,103.88,103.75,103.865,292202182.0
2006-02-07 01:50:00,103.86,103.87,103.817,103.865,239568858.0
2006-02-07 01:55:00,103.86,103.865,103.822,103.845,448020267.0
2006-02-07 02:00:00,103.845,103.865,103.82,103.84,437488900.0
2006-02-07 02:05:00,103.845,103.876,103.81,103.85,232298113.0
2006-02-07 02:10:00,103.855,103.89,103.83,103.89,273255231.0
2006-02-07 02:15:00,103.885,103.89,103.828,103.845,412379086.0
2006-02-07 02:20:00,103.85,103.884,103.827,103.827,337276628.0
2006-02-07 02:25:00,103.83,103.855,103.827,103.842,544742544.0
2006-02-07 02:30:00,103.842,103.855,103.823,103.825,314198308.0
2006-02-07 02:35:00,103.845,103.855,103.792,103.84,327889424.0
2006-02-07 02:40:00,103.835,103.893,103.795,103.87,450328569.0
2006-02-07 02:45:00,103.865,103.875,103.855,103.865,252155280.0
2006-02-07 02:50:00,103.86,103.86,103.821,103.845,85907258.0
2006-02-07 02:55:00,103.84,103.84,103.805,103.825,110653285.0
2006-02-07 03:00:00,103.825,103.845,103.81,103.825,425448141.0
2006-02-07 03:05:00,103.828,103.84,103.82,103.83,78281774.0
2006-02-07 03:10:00,103.818,103.838,103.81,103.81,137766481.0
2006-02-07 03:15:00,103.82,103.88,103.815,103.875,121011409.0
2006-02-07 03:20:00,103.87,103.88,103.847,103.88,228493318.0
2006-02-07 03:25:00,103.872,103.902,103.87,103.87,105331044.0
2006-02-07 03:30:00,103.86,103.9,103.825,103.868,88303062.0
2006-02-07 03:35:00,103.875,103.905,103.875,103.888,69960662.0
2006-02-07 03:40:00,103.89,103.89,103.815,103.855,83558651.0
2006-02-07 03:45:00,103.85,103.86,103.795,103.795,86272948.0
2006-02-07 03:50:00,103.835,103.86,103.827,103.83,99385977.0
2006-02-07 03:55:00,103.823,103.84,103.805,103.84,159016421.0
2006-02-07 04:00:00,103.835,103.86,103.795,103.827,245972474.0
2006-02-07 04:05:00,103.84,103.855,103.825,103.84,617223644.0
2006-02-07 04:10:00,103.828,103.848,103.772,103.805,448908295.0
2006-02-07 04:15:00,103.805,103.816,103.79,103.792,170932990.0
2006-02-07 04:20:00,103.795,103.816,103.755,103.765,277357007.0
2006-02-07 04:25:00,103.815,103.815,103.78,103.803,578920900.0
2006-02-07 04:30:00,103.815,103.815,103.747,103.747,253192919.0
2006-02-07 04:35:00,103.76,103.761,103.693,103.73,497290710.0
2006-02-07 04:40:00,103.73,103.73,103.692,103.705,130671868.0
2006-02-07 04:45:00,103.697,103.732,103.697,103.73,810150974.0
2006-02-07 04:50:00,103.73,103.735,103.685,103.685,258868859.0
2006-02-07 04:55:00,103.685,103.71,103.678,103.695,372973309.0
2006-02-07 05:00:00,103.7,103.714,103.69,103.7,385963568.0
2006-02-07 05:05:00,103.7,103.714,103.685,103.71,428872404.0
2006-02-07 05:10:00,103.703,103.709,103.61,103.66,250571197.0
2006-02-07 05:15:00,103.67,103.67,103.632,103.66,416555725.0
2006-02-07 05:20:00,103.67,103.67,103.63,103.64,444456029.0
2006-02-07 05:25:00,103.62,103.648,103.61,103.63,496422707.0
2006-02-07 05:30:00,103.625,103.655,103.589,103.65,668213699.0
2006-02-07 05:35:00,103.65,103.668,103.637,103.642,330529844.0
2006-02-07 05:40:00,103.65,103.675,103.64,103.665,465496609.0
2006-02-07 05:45:00,103.665,103.685,103.65,103.68,391503567.0
2006-02-07 05:50:00,103.67,103.7,103.667,103.685,514054722.0
2006-02-07 05:55:00,103.673,103.705,103.666,103.683,344706875.0
2006-02-07 06:00:00,103.69,103.699,103.66,103.69,277343239.0
2006-02-07 06:05:00,103.687,103.695,103.62,103.67,402862334.0
2006-02-07 06:10:00,103.66,103.695,103.635,103.69,401636641.0
2006-02-07 06:15:00,103.69,103.715,103.664,103.69,196596902.0
2006-02-07 06:20:00,103.685,103.7,103.675,103.685,294617766.0
2006-02-07 06:25:00,103.695,103.695,103.677,103.68,931492507.0
2006-02-07 06:30:00,103.683,103.7,103.675,103.7,722295500.0
2006-02-07 06:35:00,103.7,103.705,103.68,103.705,788937952.0
2006-02-07 06:40:00,103.69,103.705,103.645,103.69,428931059.0
2006-02-07 06:45:00,103.687,103.695,103.66,103.665,205620499.0
2006-02-07 06:50:00,103.67,103.675,103.607,103.663,314313379.0
2006-02-07 06:55:00,103.67,103.693,103.625,103.69,232616681.0
2006-02-07 07:00:00,103.687,103.689,103.665,103.67,551834420.0
2006-02-07 07:05:00,103.675,103.685,103.667,103.685,429729720.0
2006-02-07 07:10:00,103.675,103.677,103.65,103.655,448023346.0
2006-02-07 07:15:00,103.665,103.665,103.637,103.655,439190560.0
2006-02-07 07:20:00,103.64,103.65,103.6,103.65,578770848.0
2006-02-07 07:25:00,103.65,103.655,103.625,103.65,470225810.0
2006-02-07 07:30:00,103.642,103.702,103.628,103.67,183516878.0
2006-02-07 07:35:00,103.655,103.695,103.655,103.673,160063684.0
2006-02-07 07:40:00,103.675,103.685,103.665,103.68,549354392.0
2006-02-07 07:45:00,103.673,103.685,103.668,103.68,376014697.0
2006-02-07 07:50:00,103.667,103.7,103.638,103.7,460332124.0
2006-02-07 07:55:00,103.7,103.704,103.63,103.685,475102306.0
2006-02-07 08:00:00,103.675,103.7,103.627,103.643,455032712.0
2006-02-07 08:05:00,103.64,103.71,103.637,103.71,578839922.0
2006-02-07 08:10:00,103.708,103.735,103.665,103.725,251571335.0
2006-02-07 08:15:00,103.723,103.74,103.672,103.72,667254196.0
2006-02-07 08:20:00,103.717,103.726,103.66,103.673,629297566.0
2006-02-07 08:25:00,103.68,103.693,103.655,103.685,434389755.0
2006-02-07 08:30:00,103.69,103.705,103.65,103.65,1465608147.0
2006-02-07 08:35:00,103.65,103.687,103.628,103.667,180649025.0
2006-02-07 08:40:00,103.68,103.686,103.595,103.595,383994371.0
2006-02-07 08:45:00,103.6,103.645,103.6,103.62,370946289.0
2006-02-07 08:50:00,103.62,103.677,103.58,103.665,226001136.0
2006-02-07 08:55:00,103.648,103.667,103.6,103.615,995247479.0
2006-02-07 09:00:00,103.612,103.63,103.542,103.583,616109920.0
2006-02-07 09:05:00,103.585,103.62,103.571,103.573,393168679.0
2006-02-07 09:10:00,103.58,103.59,103.548,103.575,311396010.0
2006-02-07 09:15:00,103.565,103.58,103.505,103.56,197304063.0
2006-02-07 09:20:00,103.565,103.572,103.498,103.52,579965439.0
2006-02-07 09:25:00,103.52,103.52,103.425,103.425,298553531.0
2006-02-07 09:30:00,103.43,103.45,103.38,103.4,447609959.0
2006-02-07 09:35:00,103.405,103.425,103.35,103.373,341866234.0
2006-02-07 09:40:00,103.375,103.389,103.235,103.305,273897692.0
2006-02-07 09:45:00,103.26,103.34,103.15,103.16,208800074.0
2006-02-07 09:50:00,103.163,103.263,103.1,103.23,200455945.0
2006-02-07 09:55:00,103.225,103.28,103.217,103.25,296573145.0
2006-02-07 10:00:00,103.252,103.27,103.18,103.22,787823648.0
2006-02-07 10:05:00,103.215,103.23,103.1,103.133,354597639.0
2006-02-07 10:10:00,103.14,103.23,103.125,103.19,422566170.0
2006-02-07 10:15:00,103.192,103.21,103.154,103.183,378326462.0
2006-02-07 10:20:00,103.19,103.275,103.175,103.237,429483668.0
2006-02-07 10:25:00,103.245,103.261,103.175,103.19,337890763.0
2006-02-07 10:30:00,103.19,103.2,103.125,103.147,235911285.0
2006-02-07 10:35:00,103.152,103.17,103.09,103.105,458988218.0
2006-02-07 10:40:00,103.103,103.123,103.065,103.08,187413644.0
2006-02-07 10:45:00,103.08,103.08,102.91,102.965,359426440.0
2006-02-07 10:50:00,102.97,102.985,102.905,102.905,515085153.0
2006-02-07 10:55:00,102.902,102.935,102.825,102.825,426641580.0
2006-02-07 11:00:00,102.885,102.885,102.765,102.78,332128587.0
2006-02-07 11:05:00,102.775,102.845,102.76,102.81,545568195.0
2006-02-07 11:10:00,102.815,102.842,102.713,102.725,384655035.0
2006-02-07 11:15:00,102.725,102.77,102.67,102.695,351350481.0
2006-02-07 11:20:00,102.7,102.777,102.687,102.76,174566168.0
2006-02-07 11:25:00,102.76,102.787,102.67,102.67,336750731.0
2006-02-07 11:30:00,102.673,102.69,102.48,102.543,211508009.0
2006-02-07 11:35:00,102.545,102.615,102.457,102.615,282713779.0
2006-02-07 11:40:00,102.62,102.675,102.585,102.67,378430234.0
2006-02-07 11:45:00,102.675,102.75,102.655,102.728,522242957.0
2006-02-07 11:50:00,102.73,102.815,102.712,102.8,288344082.0
2006-02-07 11:55:00,102.802,102.863,102.769,102.8,228759189.0
2006-02-07 12:00:00,102.805,102.855,102.79,102.85,366363985.0
2006-02-07 12:05:00,102.842,102.86,102.804,102.83,408831297.0
2006-02-07 12:10:00,102.82,102.83,102.77,102.78,969687397.0
2006-02-07 12:15:00,102.735,102.81,102.735,102.783,254005977.0
2006-02-07 12:20:00,102.79,102.82,102.76,102.78,548868970.0
2006-02-07 12:25:00,102.78,102.79,102.728,102.75,493839451.0
2006-02-07 12:30:00,102.738,102.81,102.712,102.81,223471825.0
2006-02-07 12:35:00,102.815,102.815,102.74,102.74,673001737.0
2006-02-07 12:40:00,102.745,102.766,102.703,102.755,412048619.0
2006-02-07 12:45:00,102.74,102.78,102.725,102.74,178203110.0
2006-02-07 12:50:00,102.75,102.836,102.726,102.835,573209060.0
2006-02-07 12:55:00,102.835,102.87,102.815,102.818,617738796.0
2006-02-07 13:00:00,102.815,102.89,102.806,102.875,516176661.0
2006-02-07 13:05:00,102.885,102.926,102.875,102.913,179751742.0
2006-02-07 13:10:00,102.915,102.951,102.885,102.93,399812863.0
2006-02-07 13:15:00,102.92,102.968,102.91,102.92,210948251.0
2006-02-07 13:20:00,102.912,102.965,102.9,102.94,358686722.0
2006-02-07 13:25:00,102.935,102.955,102.927,102.927,302381849.0
2006-02-07 13:30:00,102.935,102.935,102.85,102.85,430116572.0
2006-02-07 13:35:00,102.845,102.859,102.811,102.85,405419019.0
2006-02-07 13:40:00,102.843,102.87,102.82,102.827,174028659.0
2006-02-07 13:45:00,102.825,102.825,102.72,102.753,334226126.0
2006-02-07 13:50:00,102.755,102.811,102.755,102.785,730669702.0
2006-02-07 13:55:00,102.78,102.85,102.775,102.833,249863144.0
2006-02-07 14:00:00,102.84,102.875,102.78,102.865,508219954.0
2006-02-07 14:05:00,102.87,102.875,102.82,102.838,199672468.0
2006-02-07 14:10:00,102.845,102.851,102.77,102.81,585409828.0
2006-02-07 14:15:00,102.808,102.885,102.807,102.885,431617359.0
2006-02-07 14:20:00,102.88,102.895,102.81,102.83,696977610.0
2006-02-07 14:25:00,102.83,102.845,102.765,102.83,177085307.0
2006-02-07 14:30:00,102.835,102.865,102.8,102.8,282147775.0
2006-02-07 14:35:00,102.81,102.826,102.75,102.75,431859298.0
2006-02-07 14:40:00,102.747,102.793,102.727,102.78,606072837.0
2006-02-07 14:45:00,102.773,102.821,102.773,102.79,604701315.0
2006-02-07 14:50:00,102.795,102.805,102.735,102.735,903557958.0
2006-02-07 14:55:00,102.735,102.784,102.67,102.78,178449709.0
2006-02-07 15:00:00,102.79,102.79,102.715,102.76,792737960.0
2006-02-07 15:05:00,102.745,102.79,102.71,102.77,246964646.0
2006-02-07 15:10:00,102.765,102.795,102.713,102.795,159958740.0
2006-02-07 15:15:00,102.795,102.9,102.755,102.9,611738645.0
2006-02-07 15:20:00,102.892,102.936,102.89,102.9,163594288.0
2006-02-07 15:25:00,102.893,102.95,102.775,102.835,509399879.0
2006-02-07 15:30:00,102.85,102.893,102.83,102.865,224334870.0
2006-02-07 15:35:00,102.865,102.885,102.805,102.825,348219737.0
2006-02-07 15:40:00,102.83,102.84,102.785,102.795,240067563.0
2006-02-07 15:45:00,102.8,102.808,102.68,102.715,472004923.0
2006-02-07 15:50:00,102.72,102.745,102.576,102.577,231690207.0
2006-02-07 15:55:00,102.575,102.587,102.463,102.523,287681897.0
2006-02-07 16:00:00,102.523,102.593,102.42,102.45,644590676.0
2006-02-07 16:05:00,102.45,102.46,102.375,102.445,345758565.0
2006-02-07 16:10:00,102.443,102.453,102.353,102.367,444976020.0
2006-02-07 16:15:00,102.368,102.405,102.295,102.295,438247843.0
2006-02-07 16:20:00,102.31,102.37,102.265,102.312,304813772.0
2006-02-07 16:25:00,102.265,102.36,102.265,102.33,420544520.0
2006-02-07 16:30:00,102.32,102.367,102.148,102.148,617969683.0
2006-02-07 16:35:00,102.16,102.195,102.125,102.167,256843028.0
2006-02-07 16:40:00,102.17,102.253,102.17,102.245,487457628.0
2006-02-07 16:45:00,102.255,102.26,102.17,102.24,300093137.0
2006-02-07 16:50:00,102.24,102.29,102.235,102.26,722469843.0
2006-02-07 16:55:00,102.257,102.325,102.235,102.315,762891082.0
2006-02-07 17:00:00,102.315,102.33,102.234,102.253,310135243.0
2006-02-07 17:05:00,102.25,102.27,102.19,102.27,437972407.0
2006-02-07 17:10:00,102.265,102.355,102.255,102.295,343316367.0
2006-02-07 17:15:00,102.285,102.38,102.283,102.355,454586713.0
2006-02-07 17:20:00,102.37,102.38,102.35,102.37,294201696.0
2006-02-07 17:25:00,102.36,102.395,102.338,102.375,565232604.0
2006-02-07 17:30:00,102.375,102.48,102.375,102.455,131916754.0
2006-02-07 17:35:00,102.455,102.515,102.399,102.515,777730859.0
2006-02-07 17:40:00,102.51,102.513,102.465,102.477,514970677.0
2006-02-07 17:45:00,102.47,102.503,102.425,102.45,182082146.0
2006-02-07 17:50:00,102.45,102.47,102.402,102.425,787751551.0
2006-02-07 17:55:00,102.425,102.565,102.415,102.505,456216305.0
2006-02-07 18:00:00,102.505,102.555,102.425,102.46,236503029.0
2006-02-07 18:05:00,102.475,102.53,102.415,102.515,173391708.0
2006-02-07 18:10:00,102.515,102.515,102.405,102.443,357768871.0
2006-02-07 18:15:00,102.445,102.45,102.403,102.425,199205023.0
2006-02-07 18:20:00,102.43,102.455,102.412,102.44,469361865.0
2006-02-07 18:25:00,102.445,102.475,102.423,102.425,262952053.0
2006-02-07 18:30:00,102.415,102.475,102.4,102.445,481061245.0
2006-02-07 18:35:00,102.44,102.48,102.395,102.45,494957442.0
2006-02-07 18:40:00,102.45,102.478,102.413,102.47,473922886.0
2006-02-07 18:45:00,102.468,102.54,102.459,102.54,320279126.0
2006-02-07 18:50:00,102.53,102.65,102.53,102.63,402701586.0
2006-02-07 18:55:00,102.64,102.726,102.628,102.68,284628109.0
2006-02-07 19:00:00,102.67,102.72,102.655,102.705,269536568.0
2006-02-07 19:05:00,102.698,102.71,102.645,102.645,271459646.0
2006-02-07 19:10:00,102.687,102.76,102.682,102.76,502519910.0
2006-02-07 19:15:00,102.757,102.765,102.646,102.67,604004541.0
2006-02-07 19:20:00,102.675,102.72,102.62,102.645,389478614.0
2006-02-07 19:25:00,102.645,102.66,102.59,102.645,251957035.0
2006-02-07 19:30:00,102.64,102.644,102.585,102.623,573709306.0
2006-02-07 19:35:00,102.625,102.625,102.565,102.582,681967867.0
2006-02-07 19:40:00,102.59,102.66,102.545,102.623,432188256.0
2006-02-07 19:45:00,102.625,102.635,102.565,102.6,127965064.0
2006-02-07 19:50:00,102.59,102.63,102.565,102.585,277422662.0
2006-02-07 19:55:00,102.585,102.617,102.544,102.57,341971559.0
2006-02-07 20:00:00,102.565,102.594,102.505,102.533,353727594.0
2006-02-07 20:05:00,102.53,102.531,102.475,102.495,538717151.0
2006-02-07 20:10:00,102.495,102.529,102.45,102.45,251420757.0
2006-02-07 20:15:00,102.45,102.46,102.38,102.455,632848283.0
2006-02-07 20:20:00,102.455,102.455,102.378,102.45,282622691.0
2006-02-07 20:25:00,102.445,102.457,102.415,102.438,598770331.0
2006-02-07 20:30:00,102.44,102.445,102.403,102.433,522200460.0
2006-02-07 20:35:00,102.445,102.475,102.42,102.47,589580327.0
2006-02-07 20:40:00,102.47,102.495,102.455,102.46,330970844.0
2006-02-07 20:45:00,102.455,102.46,102.435,102.437,237574666.0
2006-02-07 20:50:00,102.45,102.465,102.405,102.458,497315518.0
2006-02-07 20:55:00,102.46,102.465,102.417,102.425,253124811.0
2006-02-07 21:00:00,102.43,102.46,102.41,102.44,429299294.0
2006-02-07 21:05:00,102.45,102.46,102.425,102.45,252973898.0
2006-02-07 21:10:00,102.442,102.488,102.44,102.465,331111094.0
2006-02-07 21:15:00,102.47,102.51,102.44,102.51,183044343.0
2006-02-07 21:20:00,102.5,102.533,102.493,102.495,600609131.0
2006-02-07 21:25:00,102.495,102.522,102.492,102.51,365729437.0
2006-02-07 21:30:00,102.51,102.535,102.467,102.5,345755515.0
2006-02-07 21:35:00,102.505,102.535,102.49,102.515,324405868.0
2006-02-07 21:40:00,102.51,102.54,102.498,102.515,424114202.0
2006-02-07 21:45:00,102.513,102.525,102.51,102.515,317834616.0
2006-02-07 21:50:00,102.513,102.513,102.455,102.455,352027176.0
2006-02-07 21:55:00,102.455,102.475,102.393,102.455,467110890.0
2006-02-07 22:00:00,102.443,102.48,102.38,102.435,289572911.0
2006-02-07 22:05:00,102.435,102.445,102.415,102.415,82790054.0
2006-02-07 22:10:00,102.408,102.435,102.397,102.41,104567561.0
2006-02-07 22:15:00,102.4,102.41,102.39,102.395,250770626.0
2006-02-07 22:20:00,102.393,102.41,102.385,102.405,352478670.0
2006-02-07 22:25:00,102.405,102.45,102.405,102.445,228976770.0
2006-02-07 22:30:00,102.44,102.455,102.42,102.44,197269481.0
2006-02-07 22:35:00,102.44,102.453,102.41,102.417,423402063.0
2006-02-07 22:40:00,102.415,102.426,102.37,102.397,459709398.0
2006-02-07 22:45:00,102.4,102.4,102.35,102.355,70468097.0
2006-02-07 22:50:00,102.35,102.352,102.32,102.35,477262650.0
2006-02-07 22:55:00,102.355,102.36,102.324,102.325,422283478.0
2006-02-07 23:00:00,102.323,102.35,102.253,102.27,313810834.0
2006-02-07 23:05:00,102.265,102.365,102.24,102.35,524906453.0
2006-02-07 23:10:00,102.36,102.41,102.36,102.39,422049564.0
2006-02-07 23:15:00,102.382,102.394,102.31,102.355,347376002.0
2006-02-07 23:20:00,102.355,102.359,102.301,102.34,366177854.0
2006-02-07 23:25:00,102.33,102.344,102.28,102.303,219390331.0
2006-02-07 23:30:00,102.305,102.305,102.261,102.265,258295172.0
2006-02-07 23:35:00,102.265,102.29,102.255,102.27,497651034.0
2006-02-07 23:40:00,102.27,102.315,102.269,102.303,367438554.0
2006-02-07 23:45:00,102.305,102.305,102.19,102.235,204104145.0
2006-02-07 23:50:00,102.23,102.24,102.185,102.21,415160503.0
2006-02-07 23:55:00,102.205,102.208,102.16,102.185,646189219.0
2006-02-08 00:00:00,102.185,102.195,102.18,102.185,15163740.0
2006-02-08 00:35:00,102.185,102.185,102.005,102.03,294915377.0
2006-02-08 00:40:00,102.025,102.045,101.985,102.03,514165944.0
2006-02-08 00:45:00,102.025,102.035,102.012,102.015,259035337.0
2006-02-08 00:50:00,102.01,102.015,101.975,101.997,406725137.0
2006-02-08 00:55:00,102.005,102.03,101.995,102.022,261511703.0
2006-02-08 01:00:00,102.017,102.017,101.955,101.975,423815971.0
2006-02-08 01:05:00,101.97,101.985,101.947,101.96,493565010.0
2006-02-08 01:10:00,101.955,101.955,101.788,101.833,183322040.0
2006-02-08 01:15:00,101.845,101.94,101.836,101.92,204344985.0
2006-02-08 01:20:00,101.923,101.959,101.875,101.95,459336966.0
2006-02-08 01:25:00,101.95,101.96,101.853,101.87,479700137.0
2006-02-08 01:30:00,101.875,101.905,101.845,101.86,174919441.0
2006-02-08 01:35:00,101.85,101.928,101.815,101.9,346324460.0
2006-02-08 01:40:00,101.85,101.942,101.85,101.935,220747590.0
2006-02-08 01:45:00,101.935,101.94,101.905,101.93,492389484.0
2006-02-08 01:50:00,101.92,101.945,101.91,101.94,749880152.0
2006-02-08 01:55:00,101.933,102.01,101.933,102.0,545207177.0
2006-02-08 02:00:00,102.0,102.117,102.0,102.103,544980204.0
2006-02-08 02:05:00,102.11,102.168,102.1,102.15,734891634.0
2006-02-08 02:10:00,102.16,102.17,102.115,102.115,515472951.0
2006-02-08 02:15:00,102.115,102.147,102.08,102.08,227171377.0
2006-02-08 02:20:00,102.13,102.163,102.108,102.14,352826718.0
2006-02-08 02:25:00,102.15,102.21,102.15,102.155,186116171.0
2006-02-08 02:30:00,102.16,102.168,102.13,102.14,479450831.0
2006-02-08 02:35:00,102.14,102.14,102.095,102.133,445085693.0
2006-02-08 02:40:00,102.13,102.15,102.07,102.135,211316381.0
2006-02-08 02:45:00,102.123,102.158,102.087,102.145,193476720.0
2006-02-08 02:50:00,102.15,102.2,102.137,102.17,496962904.0
2006-02-08 02:55:00,102.175,102.29,102.153,102.237,434615389.0
2006-02-08 03:00:00,102.242,102.273,102.225,102.265,266363979.0
2006-02-08 03:05:00,102.257,102.283,102.21,102.28,413931281.0
2006-02-08 03:10:00,102.285,102.286,102.24,102.275,258667548.0
2006-02-08 03:15:00,102.28,102.28,102.165,102.245,497123464.0
2006-02-08 03:20:00,102.25,102.312,102.22,102.295,331261700.0
2006-02-08 03:25:00,102.275,102.305,102.273,102.282,307645835.0
2006-02-08 03:30:00,102.282,102.383,102.282,102.383,439598116.0
2006-02-08 03:35:00,102.385,102.385,102.34,102.37,228110708.0
2006-02-08 03:40:00,102.365,102.385,102.333,102.383,448175113.0
2006-02-08 03:45:00,102.395,102.42,102.383,102.405,139351881.0
2006-02-08 03:50:00,102.408,102.42,102.365,102.365,166538574.0
2006-02-08 03:55:00,102.36,102.39,102.3,102.315,185121657.0
2006-02-08 04:00:00,102.315,102.318,102.249,102.265,655718810.0
2006-02-08 04:05:00,102.27,102.299,102.235,102.27,404692737.0
2006-02-08 04:10:00,102.275,102.305,102.23,102.275,207688278.0
2006-02-08 04:15:00,102.273,102.295,102.26,102.29,372635396.0
2006-02-08 04:20:00,102.29,102.295,102.275,102.295,512455439.0
2006-02-08 04:25:00,102.295,102.311,102.27,102.305,264443323.0
2006-02-08 04:30:00,102.303,102.38,102.295,102.37,221420270.0
2006-02-08 04:35:00,102.38,102.413,102.361,102.395,377290384.0
2006-02-08 04:40:00,102.395,102.405,102.35,102.372,334452020.0
2006-02-08 04:45:00,102.38,102.38,102.335,102.37,393317320.0
2006-02-08 04:50:00,102.36,102.39,102.338,102.375,526235170.0
2006-02-08 04:55:00,102.38,102.403,102.335,102.403,292940421.0
2006-02-08 05:00:00,102.405,102.416,102.387,102.395,405085632.0
2006-02-08 05:05:00,102.39,102.435,102.39,102.4,499269792.0
2006-02-08 05:10:00,102.405,102.423,102.39,102.41,67994202.0
2006-02-08 05:15:00,102.407,102.53,102.407,102.515,477084031.0
2006-02-08 05:20:00,102.517,102.525,102.46,102.46,402878145.0
2006-02-08 05:25:00,102.46,102.485,102.44,102.44,196599637.0
2006-02-08 05:30:00,102.445,102.455,102.43,102.445,225976730.0
2006-02-08 05:35:00,102.445,102.473,102.413,102.413,369764722.0
2006-02-08 05:40:00,102.415,102.42,102.4,102.41,242562766.0
2006-02-08 05:45:00,102.42,102.445,102.413,102.418,99574798.0
2006-02-08 05:50:00,102.425,102.445,102.403,102.405,83227473.0
2006-02-08 05:55:00,102.405,102.415,102.38,102.403,294673946.0
2006-02-08 06:00:00,102.415,102.418,102.395,102.405,485158387.0
2006-02-08 06:05:00,102.405,102.435,102.37,102.403,348684467.0
2006-02-08 06:10:00,102.405,102.448,102.405,102.433,327331032.0
2006-02-08 06:15:00,102.435,102.47,102.433,102.44,414312883.0
2006-02-08 06:20:00,102.445,102.455,102.42,102.425,345394207.0
2006-02-08 06:25:00,102.42,102.43,102.37,102.37,331013270.0
2006-02-08 06:30:00,102.37,102.373,102.302,102.315,371532155.0
2006-02-08 06:35:00,102.315,102.353,102.3,102.35,565863896.0
2006-02-08 06:40:00,102.36,102.365,102.283,102.29,185257985.0
2006-02-08 06:45:00,102.285,102.315,102.26,102.302,345268520.0
2006-02-08 06:50:00,102.31,102.328,102.305,102.32,248166314.0
2006-02-08 06:55:00,102.31,102.336,102.31,102.33,428919454.0
2006-02-08 07:00:00,102.325,102.331,102.31,102.32,247668322.0
2006-02-08 07:05:00,102.318,102.331,102.27,102.31,501211953.0
2006-02-08 07:10:00,102.297,102.32,102.294,102.305,240929291.0
2006-02-08 07:15:00,102.31,102.31,102.253,102.29,343047573.0
2006-02-08 07:20:00,102.29,102.305,102.28,102.305,567231577.0
2006-02-08 07:25:00,102.293,102.299,102.22,102.23,568287969.0
2006-02-08 07:30:00,102.228,102.24,102.2,102.235,594868562.0
2006-02-08 07:35:00,102.24,102.29,102.23,102.265,287249657.0
2006-02-08 07:40:00,102.265,102.29,102.265,102.29,625491997.0
2006-02-08 07:45:00,102.29,102.29,102.226,102.265,244529657.0
2006-02-08 07:50:00,102.265,102.292,102.255,102.26,534002635.0
2006-02-08 07:55:00,102.263,102.28,102.255,102.275,344431681.0
2006-02-08 08:00:00,102.28,102.288,102.223,102.255,335389554.0
2006-02-08 08:05:00,102.255,102.266,102.197,102.22,277169678.0
2006-02-08 08:10:00,102.23,102.251,102.21,102.235,126793008.0
2006-02-08 08:15:00,102.233,102.264,102.195,102.23,451917363.0
2006-02-08 08:20:00,102.222,102.23,102.175,102.195,672087115.0
2006-02-08 08:25:00,102.193,102.2,102.09,102.09,594424780.0
2006-02-08 08:30:00,102.105,102.105,102.04,102.075,254040180.0
2006-02-08 08:35:00,102.075,102.11,102.035,102.035,382862936.0
2006-02-08 08:40:00,102.03,102.072,102.005,102.057,585361603.0
2006-02-08 08:45:00,102.06,102.065,101.961,102.007,472383865.0
2006-02-08 08:50:00,101.965,102.025,101.938,101.938,265322449.0
2006-02-08 08:55:00,101.945,101.982,101.94,101.97,268106290.0
2006-02-08 09:00:00,101.98,102.116,101.98,102.1,294750302.0
2006-02-08 09:05:00,102.09,102.17,102.09,102.14,400481385.0
2006-02-08 09:10:00,102.15,102.15,102.09,102.108,332214799.0
2006-02-08 09:15:00,102.11,102.26,102.055,102.24,463170542.0
2006-02-08 09:20:00,102.24,102.251,102.19,102.19,458417019.0
2006-02-08 09:25:00,102.195,102.24,102.175,102.175,474674271.0
2006-02-08 09:30:00,102.185,102.185,102.075,102.075,267031251.0
2006-02-08 09:35:00,102.07,102.09,102.025,102.03,443380325.0
2006-02-08 09:40:00,102.027,102.05,102.017,102.025,210913788.0
2006-02-08 09:45:00,102.023,102.03,101.985,102.025,353216203.0
2006-02-08 09:50:00,102.025,102.065,101.985,102.045,178852636.0
2006-02-08 09:55:00,102.03,102.07,102.03,102.065,245070052.0
2006-02-08 10:00:00,102.065,102.145,102.052,102.135,454647914.0
2006-02-08 10:05:00,102.135,102.135,102.078,102.13,761363101.0
2006-02-08 10:10:00,102.13,102.13,102.03,102.05,170970836.0
2006-02-08 10:15:00,102.057,102.125,102.03,102.11,532924019.0
2006-02-08 10:20:00,102.115,102.115,102.019,102.075,824755849.0
2006-02-08 10:25:00,102.075,102.075,102.015,102.025,137187230.0
2006-02-08 10:30:00,102.025,102.05,101.995,102.04,582955022.0
2006-02-08 10:35:00,102.05,102.063,102.0,102.01,286316978.0
2006-02-08 10:40:00,101.995,102.05,101.995,101.995,430611133.0
2006-02-08 10:45:00,102.005,102.085,102.005,102.055,342358866.0
2006-02-08 10:50:00,102.06,102.08,102.023,102.05,436586785.0
2006-02-08 10:55:00,102.053,102.09,102.017,102.075,301556310.0
2006-02-08 11:00:00,102.075,102.12,102.075,102.097,767365123.0
2006-02-08 11:05:00,102.09,102.13,102.08,102.11,722513440.0
2006-02-08 11:10:00,102.11,102.12,102.08,102.105,310676061.0
2006-02-08 11:15:00,102.095,102.15,102.095,102.11,494904243.0
2006-02-08 11:20:00,102.107,102.202,102.088,102.17,256429238.0
2006-02-08 11:25:00,102.158,102.226,102.145,102.18,588607704.0
2006-02-08 11:30:00,102.19,102.205,102.133,102.195,432481112.0
2006-02-08 11:35:00,102.192,102.227,102.121,102.15,319889201.0
2006-02-08 11:40:00,102.135,102.205,102.135,102.158,442441622.0
2006-02-08 11:45:00,102.157,102.196,102.142,102.183,431647322.0
2006-02-08 11:50:00,102.185,102.239,102.179,102.2,337760462.0
2006-02-08 11:55:00,102.2,102.2,102.087,102.133,624623301.0
2006-02-08 12:00:00,102.133,102.217,102.133,102.195,306644065.0
2006-02-08 12:05:00,102.197,102.224,102.135,102.21,238042775.0
2006-02-08 12:10:00,102.205,102.25,102.178,102.25,452102054.0
2006-02-08 12:15:00,102.245,102.28,102.235,102.25,237035614.0
2006-02-08 12:20:00,102.245,102.255,102.183,102.215,336304119.0
2006-02-08 12:25:00,102.215,102.24,102.185,102.21,212211117.0
2006-02-08 12:30:00,102.195,102.283,102.145,102.283,501475231.0
2006-02-08 12:35:00,102.29,102.465,102.29,102.422,172123636.0
2006-02-08 12:40:00,102.43,102.455,102.365,102.445,608928928.0
2006-02-08 12:45:00,102.445,102.48,102.409,102.465,162724947.0
2006-02-08 12:50:00,102.47,102.528,102.45,102.485,238276621.0
2006-02-08 12:55:00,102.5,102.505,102.44,102.44,799837306.0
2006-02-08 13:00:00,102.43,102.49,102.425,102.455,178045721.0
2006-02-08 13:05:00,102.455,102.475,102.435,102.435,898553712.0
2006-02-08 13:10:00,102.43,102.453,102.404,102.453,596844523.0
2006-02-08 13:15:00,102.46,102.57,102.42,102.537,622546860.0
2006-02-08 13:20:00,102.54,102.57,102.5,102.54,417071335.0
2006-02-08 13:25:00,102.53,102.57,102.52,102.565,298241119.0
2006-02-08 13:30:00,102.56,102.685,102.535,102.6,181158134.0
2006-02-08 13:35:00,102.6,102.645,102.51,102.53,699462938.0
2006-02-08 13:40:00,102.535,102.535,102.45,102.518,410596108.0
2006-02-08 13:45:00,102.52,102.52,102.46,102.505,644886307.0
2006-02-08 13:50:00,102.498,102.54,102.498,102.53,204270948.0
2006-02-08 13:55:00,102.525,102.538,102.5,102.53,536656627.0
2006-02-08 14:00:00,102.523,102.576,102.523,102.55,250420981.0
2006-02-08 14:05:00,102.555,102.59,102.515,102.535,755949618.0
2006-02-08 14:10:00,102.533,102.56,102.488,102.545,330701984.0
2006-02-08 14:15:00,102.547,102.588,102.535,102.563,174090177.0
2006-02-08 14:20:00,102.57,102.58,102.505,102.515,396040659.0
2006-02-08 14:25:00,102.52,102.59,102.52,102.555,425735883.0
2006-02-08 14:30:00,102.547,102.616,102.547,102.575,291007404.0
2006-02-08 14:35:00,102.58,102.58,102.52,102.562,369133020.0
2006-02-08 14:40:00,102.57,102.58,102.463,102.48,205524888.0
2006-02-08 14:45:00,102.49,102.505,102.445,102.495,390708016.0
2006-02-08 14:50:00,102.493,102.58,102.475,102.575,184381141.0
2006-02-08 14:55:00,102.565,102.57,102.495,102.495,522611461.0
2006-02-08 15:00:00,102.498,102.595,102.48,102.565,589334501.0
2006-02-08 15:05:00,102.565,102.598,102.538,102.59,584610302.0
2006-02-08 15:10:00,102.58,102.58,102.435,102.44,178243101.0
2006-02-08 15:15:00,102.455,102.535,102.375,102.505,411912350.0
2006-02-08 15:20:00,102.5,102.58,102.48,102.565,638743846.0
2006-02-08 15:25:00,102.56,102.58,102.484,102.518,221482845.0
2006-02-08 15:30:00,102.53,102.6,102.505,102.56,496665454.0
2006-02-08 15:35:00,102.56,102.63,102.52,102.57,549511698.0
2006-02-08 15:40:00,102.563,102.615,102.555,102.555,251362277.0
2006-02-08 15:45:00,102.6,102.6,102.535,102.54,1016681818.0
2006-02-08 15:50:00,102.55,102.605,102.531,102.542,407082681.0
2006-02-08 15:55:00,102.55,102.62,102.52,102.595,355560177.0
2006-02-08 16:00:00,102.59,102.665,102.575,102.632,242156545.0
2006-02-08 16:05:00,102.63,102.64,102.515,102.52,276608991.0
2006-02-08 16:10:00,102.518,102.585,102.503,102.585,518847487.0
2006-02-08 16:15:00,102.58,102.605,102.525,102.56,388862928.0
2006-02-08 16:20:00,102.555,102.57,102.518,102.535,274021736.0
2006-02-08 16:25:00,102.533,102.545,102.521,102.523,214258282.0
2006-02-08 16:30:00,102.52,102.555,102.496,102.54,324395908.0
2006-02-08 16:35:00,102.54,102.6,102.506,102.59,180918286.0
2006-02-08 16:40:00,102.585,102.601,102.52,102.575,376908311.0
2006-02-08 16:45:00,102.575,102.612,102.565,102.585,386817602.0
2006-02-08 16:50:00,102.58,102.605,102.54,102.545,557945798.0
2006-02-08 16:55:00,102.55,102.575,102.48,102.545,325341582.0
2006-02-08 17:00:00,102.485,102.555,102.485,102.522,422175485.0
2006-02-08 17:05:00,102.525,102.57,102.5,102.57,508470159.0
2006-02-08 17:10:00,102.565,102.567,102.497,102.52,343083480.0
2006-02-08 17:15:00,102.51,102.51,102.465,102.503,187577678.0
2006-02-08 17:20:00,102.505,102.562,102.497,102.562,455326227.0
2006-02-08 17:25:00,102.557,102.62,102.502,102.6,230848150.0
2006-02-08 17:30:00,102.6,102.6,102.545,102.555,347784373.0
2006-02-08 17:35:00,102.547,102.7,102.535,102.7,443841030.0
2006-02-08 17:40:00,102.693,102.693,102.64,102.662,375398763.0
2006-02-08 17:45:00,102.66,102.661,102.627,102.66,429179727.0
2006-02-08 17:50:00,102.653,102.825,102.65,102.785,360284992.0
2006-02-08 17:55:00,102.79,102.82,102.731,102.752,777470147.0
2006-02-08 18:00:00,102.74,102.825,102.74,102.805,304856715.0
2006-02-08 18:05:00,102.795,102.83,102.741,102.773,201993685.0
2006-02-08 18:10:00,102.77,102.845,102.76,102.76,209610998.0
2006-02-08 18:15:00,102.805,102.845,102.779,102.805,264553597.0
2006-02-08 18:20:00,102.803,102.861,102.803,102.835,337598223.0
2006-02-08 18:25:00,102.83,102.875,102.829,102.86,475781197.0
2006-02-08 18:30:00,102.855,102.95,102.855,102.91,289844972.0
2006-02-08 18:35:00,102.91,102.91,102.815,102.875,605889816.0
2006-02-08 18:40:00,102.87,102.92,102.805,102.905,186801177.0
2006-02-08 18:45:00,102.915,102.945,102.875,102.9,311825618.0
2006-02-08 18:50:00,102.893,102.95,102.89,102.895,390194199.0
2006-02-08 18:55:00,102.893,102.9,102.845,102.862,603777858.0
2006-02-08 19:00:00,102.865,102.988,102.84,102.988,931569749.0
2006-02-08 19:05:00,103.005,103.07,102.983,103.02,220202734.0
2006-02-08 19:10:00,103.03,103.135,103.03,103.11,368089568.0
2006-02-08 19:15:00,103.105,103.15,103.043,103.15,383972682.0
2006-02-08 19:20:00,103.137,103.16,103.105,103.12,181830584.0
2006-02-08 19:25:00,103.12,103.25,103.11,103.21,1407672247.0
2006-02-08 19:30:00,103.205,103.205,103.058,103.14,445533125.0
2006-02-08 19:35:00,103.133,103.18,103.1,103.157,643635248.0
2006-02-08 19:40:00,103.16,103.215,103.097,103.203,670064619.0
2006-02-08 19:45:00,103.205,103.22,103.151,103.198,254651211.0
2006-02-08 19:50:00,103.2,103.205,103.11,103.12,580574950.0
2006-02-08 19:55:00,103.123,103.165,103.075,103.075,475490158.0
2006-02-08 20:00:00,103.085,103.085,103.001,103.08,463732014.0
2006-02-08 20:05:00,103.08,103.13,103.025,103.117,446776386.0
2006-02-08 20:10:00,103.13,103.13,103.06,103.083,387088131.0
2006-02-08 20:15:00,103.09,103.098,103.062,103.075,557769479.0
2006-02-08 20:20:00,103.073,103.105,103.07,103.095,159858499.0
2006-02-08 20:25:00,103.11,103.124,103.055,103.102,187461464.0
2006-02-08 20:30:00,103.11,103.11,103.078,103.085,462581668.0
2006-02-08 20:35:00,103.09,103.11,103.03,103.08,553635686.0
2006-02-08 20:40:00,103.095,103.1,103.07,103.095,447122526.0
2006-02-08 20:45:00,103.085,103.105,103.07,103.085,467669306.0
2006-02-08 20:50:00,103.095,103.1,103.082,103.095,428655344.0
2006-02-08 20:55:00,103.09,103.128,103.075,103.087,517378821.0
2006-02-08 21:00:00,103.09,103.115,103.045,103.11,234893072.0
2006-02-08 21:05:00,103.103,103.135,103.045,103.12,323310243.0
2006-02-08 21:10:00,103.115,103.118,103.06,103.067,205528240.0
2006-02-08 21:15:00,103.07,103.07,103.025,103.06,415704457.0
2006-02-08 21:20:00,103.075,103.075,103.033,103.05,751741910.0
2006-02-08 21:25:00,103.05,103.06,103.01,103.023,730842488.0
2006-02-08 21:30:00,103.02,103.08,103.02,103.035,969274932.0
2006-02-08 21:35:00,103.025,103.067,103.025,103.045,291580494.0
2006-02-08 21:40:00,103.05,103.1,103.047,103.06,196634129.0
2006-02-08 21:45:00,103.06,103.075,103.005,103.06,392347624.0
2006-02-08 21:50:00,103.07,103.082,103.01,103.047,384850575.0
2006-02-08 21:55:00,103.05,103.085,103.013,103.02,264929705.0
2006-02-08 22:00:00,103.013,103.038,102.987,103.003,360069244.0
2006-02-08 22:05:00,103.015,103.035,102.975,102.98,526124916.0
2006-02-08 22:10:00,102.99,103.02,102.96,103.015,406944966.0
2006-02-08 22:15:00,103.015,103.035,102.981,103.02,472169277.0
2006-02-08 22:20:00,103.002,103.02,102.985,103.01,332019176.0
2006-02-08 22:25:00,103.01,103.016,102.957,103.005,685498302.0
2006-02-08 22:30:00,103.01,103.01,102.923,102.95,492568718.0
2006-02-08 22:35:00,102.97,102.972,102.93,102.96,445556111.0
2006-02-08 22:40:00,102.95,102.975,102.945,102.97,407306024.0
2006-02-08 22:45:00,102.96,103.005,102.923,102.993,242773251.0
2006-02-08 22:50:00,103.0,103.009,102.985,103.0,423289067.0
2006-02-08 22:55:00,103.0,103.04,102.99,103.02,397977881.0
2006-02-08 23:00:00,103.015,103.03,103.0,103.015,374422359.0
2006-02-08 23:05:00,103.015,103.035,103.015,103.03,257205539.0
2006-02-08 23:10:00,103.03,103.082,103.012,103.077,779321466.0
2006-02-08 23:15:00,103.085,103.15,103.083,103.12,137000282.0
2006-02-08 23:20:00,103.12,103.12,103.09,103.11,492621635.0
2006-02-08 23:25:00,103.097,103.109,103.05,103.095,259846351.0
2006-02-08 23:30:00,103.083,103.13,103.06,103.115,552450911.0
2006-02-08 23:35:00,103.065,103.126,103.065,103.095,269672405.0
2006-02-08 23:40:00,103.092,103.104,103.08,103.085,173536293.0
2006-02-08 23:45:00,103.085,103.095,103.022,103.088,435516171.0
2006-02-08 23:50:00,103.1,103.1,103.075,103.1,620172739.0
2006-02-08 23:55:00,103.087,103.11,103.05,103.095,235512861.0
2006-02-09 00:00:00,103.1,103.1,103.085,103.1,39253479.0
2006-02-09 01:05:00,103.095,103.095,103.033,103.05,39588384.0
2006-02-09 01:10:00,103.055,103.085,103.04,103.065,256976396.0
2006-02-09 01:15:00,103.07,103.085,103.005,103.045,456355387.0
2006-02-09 01:20:00,103.05,103.05,102.925,103.015,337034004.0
2006-02-09 01:25:00,102.995,103.014,102.975,103.012,306427859.0
2006-02-09 01:30:00,103.012,103.045,103.012,103.03,551874597.0
2006-02-09 01:35:00,103.027,103.055,103.005,103.04,339255304.0
2006-02-09 01:40:00,103.035,103.084,103.032,103.055,409235994.0
2006-02-09 01:45:00,103.06,103.062,103.026,103.035,275212560.0
2006-02-09 01:50:00,103.03,103.03,102.95,103.015,243121662.0
2006-02-09 01:55:00,103.01,103.01,102.952,102.965,445184002.0
2006-02-09 02:00:00,102.965,102.991,102.91,102.95,431762601.0
2006-02-09 02:05:00,102.955,102.996,102.925,102.96,257285008.0
2006-02-09 02:10:00,102.965,102.989,102.96,102.98,271262001.0
2006-02-09 02:15:00,102.975,102.999,102.958,102.985,405557862.0
2006-02-09 02:20:00,102.99,103.002,102.945,102.967,345619297.0
2006-02-09 02:25:00,102.97,102.985,102.955,102.972,518799972.0
2006-02-09 02:30:00,102.972,102.993,102.945,102.945,301028472.0
2006-02-09 02:35:00,102.975,103.0,102.895,103.0,344528977.0
2006-02-09 02:40:00,102.995,102.998,102.935,102.95,442027354.0
2006-02-09 02:45:00,102.945,102.99,102.935,102.975,246735071.0
2006-02-09 02:50:00,102.97,103.005,102.92,102.947,386035354.0
2006-02-09 02:55:00,102.955,102.99,102.92,102.932,267756232.0
2006-02-09 03:00:00,102.927,102.985,102.89,102.985,457977047.0
2006-02-09 03:05:00,102.98,103.033,102.977,103.02,608338098.0
2006-02-09 03:10:00,103.015,103.03,102.952,103.003,193623725.0
2006-02-09 03:15:00,103.015,103.05,102.95,103.03,152155658.0
2006-02-09 03:20:00,103.033,103.145,103.033,103.13,466230281.0
2006-02-09 03:25:00,103.13,103.145,103.046,103.08,478134836.0
2006-02-09 03:30:00,103.075,103.097,103.075,103.09,184265276.0
2006-02-09 03:35:00,103.08,103.11,103.04,103.07,355372837.0
2006-02-09 03:40:00,103.02,103.09,103.02,103.085,224801492.0
2006-02-09 03:45:00,103.085,103.095,103.078,103.08,460080503.0
2006-02-09 03:50:00,103.08,103.09,103.015,103.03,709089026.0
2006-02-09 03:55:00,103.023,103.047,103.007,103.04,642842605.0
2006-02-09 04:00:00,103.035,103.07,103.028,103.057,232649694.0
2006-02-09 04:05:00,103.08,103.08,103.038,103.06,600779017.0
2006-02-09 04:10:00,103.048,103.075,102.965,103.045,431236032.0
2006-02-09 04:15:00,103.045,103.06,103.015,103.042,172416318.0
2006-02-09 04:20:00,103.045,103.069,103.015,103.015,283369884.0
2006-02-09 04:25:00,103.065,103.088,103.04,103.053,548974792.0
2006-02-09 04:30:00,103.065,103.085,103.038,103.067,246406658.0
2006-02-09 04:35:00,103.08,103.101,103.07,103.09,523721616.0
2006-02-09 04:40:00,103.09,103.118,103.083,103.115,138289280.0
2006-02-09 04:45:00,103.107,103.129,103.087,103.1,746923421.0
2006-02-09 04:50:00,103.1,103.13,103.097,103.105,262813910.0
2006-02-09 04:55:00,103.105,103.13,103.105,103.105,364493709.0
2006-02-09 05:00:00,103.11,103.14,103.11,103.14,402016185.0
2006-02-09 05:05:00,103.14,103.146,103.105,103.13,409535459.0
2006-02-09 05:10:00,103.123,103.146,103.085,103.13,241532248.0
2006-02-09 05:15:00,103.14,103.14,103.09,103.1,410775726.0
2006-02-09 05:20:00,103.11,103.175,103.07,103.15,427492468.0
2006-02-09 05:25:00,103.13,103.17,103.025,103.07,473282372.0
2006-02-09 05:30:00,103.065,103.118,103.034,103.11,691619896.0
2006-02-09 05:35:00,103.11,103.145,103.075,103.132,341374432.0
2006-02-09 05:40:00,103.14,103.185,103.137,103.155,475503914.0
2006-02-09 05:45:00,103.155,103.2,103.15,103.17,433212366.0
2006-02-09 05:50:00,103.16,103.209,103.16,103.205,546225255.0
2006-02-09 05:55:00,103.193,103.215,103.18,103.203,335410540.0
2006-02-09 06:00:00,103.21,103.215,103.14,103.15,272363847.0
2006-02-09 06:05:00,103.147,103.17,103.08,103.11,374264542.0
2006-02-09 06:10:00,103.1,103.128,103.065,103.11,415737755.0
2006-02-09 06:15:00,103.11,103.11,103.07,103.08,206018088.0
2006-02-09 06:20:00,103.075,103.09,103.02,103.045,296721856.0
2006-02-09 06:25:00,103.055,103.08,103.025,103.06,989549671.0
2006-02-09 06:30:00,103.063,103.067,103.022,103.04,687407324.0
2006-02-09 06:35:00,103.04,103.105,103.037,103.105,735205594.0
2006-02-09 06:40:00,103.09,103.107,103.045,103.09,407113219.0
2006-02-09 06:45:00,103.087,103.114,103.087,103.095,207715485.0
2006-02-09 06:50:00,103.1,103.113,103.045,103.103,330666254.0
2006-02-09 06:55:00,103.11,103.115,103.045,103.078,234559847.0
2006-02-09 07:00:00,103.077,103.1,103.06,103.07,498401375.0
2006-02-09 07:05:00,103.075,103.085,103.032,103.085,420872359.0
2006-02-09 07:10:00,103.075,103.103,103.073,103.095,494970095.0
2006-02-09 07:15:00,103.105,103.105,103.045,103.085,440769951.0
2006-02-09 07:20:00,103.07,103.081,103.035,103.06,543079305.0
2006-02-09 07:25:00,103.055,103.095,103.038,103.07,454368147.0
2006-02-09 07:30:00,103.062,103.11,103.045,103.07,195159341.0
2006-02-09 07:35:00,103.055,103.086,103.055,103.063,154627838.0
2006-02-09 07:40:00,103.065,103.085,103.05,103.06,551120901.0
2006-02-09 07:45:00,103.053,103.108,103.045,103.09,386556124.0
2006-02-09 07:50:00,103.077,103.105,103.055,103.1,452672902.0
2006-02-09 07:55:00,103.1,103.129,103.045,103.075,465071489.0
2006-02-09 08:00:00,103.065,103.13,103.032,103.123,479613967.0
2006-02-09 08:05:00,103.12,103.177,103.12,103.17,586738482.0
2006-02-09 08:10:00,103.168,103.218,103.125,103.205,161104533.0
2006-02-09 08:15:00,103.203,103.228,103.136,103.2,680770005.0
2006-02-09 08:20:00,103.197,103.28,103.193,103.253,636490912.0
2006-02-09 08:25:00,103.26,103.28,103.195,103.215,434372409.0
2006-02-09 08:30:00,103.22,103.23,103.18,103.18,1402606106.0
2006-02-09 08:35:00,103.18,103.23,103.127,103.127,171194300.0
2006-02-09 08:40:00,103.14,103.169,103.114,103.115,382403315.0
2006-02-09 08:45:00,103.12,103.123,103.075,103.09,354574058.0
2006-02-09 08:50:00,103.09,103.116,103.04,103.105,236607823.0
2006-02-09 08:55:00,103.088,103.16,103.088,103.145,943088630.0
2006-02-09 09:00:00,103.142,103.208,103.142,103.183,610197284.0
2006-02-09 09:05:00,103.185,103.225,103.185,103.203,399709093.0
2006-02-09 09:10:00,103.21,103.265,103.186,103.265,325681679.0
2006-02-09 09:15:00,103.255,103.27,103.19,103.24,184676032.0
2006-02-09 09:20:00,103.245,103.31,103.225,103.24,625025897.0
2006-02-09 09:25:00,103.24,103.38,103.212,103.325,290168332.0
2006-02-09 09:30:00,103.33,103.44,103.33,103.43,478183130.0
2006-02-09 09:35:00,103.435,103.435,103.3,103.303,343433127.0
2006-02-09 09:40:00,103.305,103.343,103.261,103.295,260290869.0
2006-02-09 09:45:00,103.25,103.32,103.25,103.32,201454849.0
2006-02-09 09:50:00,103.323,103.341,103.253,103.265,203891390.0
2006-02-09 09:55:00,103.265,103.305,103.253,103.28,311255030.0
2006-02-09 10:00:00,103.282,103.311,103.224,103.29,757957804.0
2006-02-09 10:05:00,103.285,103.31,103.255,103.275,366799207.0
2006-02-09 10:10:00,103.27,103.275,103.22,103.23,420006240.0
2006-02-09 10:15:00,103.232,103.253,103.164,103.18,390040213.0
2006-02-09 10:20:00,103.19,103.247,103.174,103.197,453977328.0
2006-02-09 10:25:00,103.205,103.215,103.16,103.17,332717961.0
2006-02-09 10:30:00,103.17,103.182,103.095,103.147,237498641.0
2006-02-09 10:35:00,103.152,103.178,103.097,103.115,454573653.0
2006-02-09 10:40:00,103.113,103.12,103.06,103.06,181956883.0
2006-02-09 10:45:00,103.06,103.1,103.02,103.075,341243901.0
2006-02-09 10:50:00,103.08,103.097,103.058,103.095,501165143.0
2006-02-09 10:55:00,103.092,103.096,102.995,102.995,418908911.0
2006-02-09 11:00:00,103.055,103.08,103.02,103.04,322241804.0
2006-02-09 11:05:00,103.035,103.075,103.029,103.06,539467143.0
2006-02-09 11:10:00,103.065,103.09,103.04,103.075,384940483.0
2006-02-09 11:15:00,103.075,103.123,103.02,103.075,370009932.0
2006-02-09 11:20:00,103.08,103.13,103.033,103.08,178581354.0
2006-02-09 11:25:00,103.08,103.14,103.048,103.09,322357951.0
2006-02-09 11:30:00,103.093,103.115,103.055,103.103,206399742.0
2006-02-09 11:35:00,103.105,103.167,103.105,103.135,267213351.0
2006-02-09 11:40:00,103.14,103.169,103.12,103.12,381154655.0
2006-02-09 11:45:00,103.125,103.13,103.061,103.088,489249785.0
2006-02-09 11:50:00,103.1,103.122,103.09,103.1,285020168.0
2006-02-09 11:55:00,103.102,103.113,103.058,103.06,246174550.0
2006-02-09 12:00:00,103.065,103.08,103.025,103.04,336029011.0
2006-02-09 12:05:00,103.032,103.05,103.017,103.04,413788825.0
2006-02-09 12:10:00,103.03,103.042,102.96,102.99,1076083435.0
2006-02-09 12:15:00,102.935,103.044,102.935,103.033,247419950.0
2006-02-09 12:20:00,103.04,103.04,102.918,102.95,522735433.0
2006-02-09 12:25:00,102.95,103.02,102.943,103.0,511473371.0
2006-02-09 12:30:00,102.988,103.05,102.988,103.02,218312699.0
2006-02-09 12:35:00,103.025,103.065,103.018,103.02,621707972.0
2006-02-09 12:40:00,103.025,103.082,102.956,103.065,423527418.0
2006-02-09 12:45:00,103.05,103.103,103.01,103.06,176926088.0
2006-02-09 12:50:00,103.07,103.085,103.02,103.025,546781055.0
2006-02-09 12:55:00,103.025,103.1,103.015,103.088,576971991.0
2006-02-09 13:00:00,103.085,103.11,103.04,103.095,531471821.0
2006-02-09 13:05:00,103.105,103.126,103.094,103.113,176359122.0
2006-02-09 13:10:00,103.115,103.16,103.115,103.14,409721333.0
2006-02-09 13:15:00,103.13,103.212,103.13,103.21,209268486.0
2006-02-09 13:20:00,103.202,103.235,103.19,103.2,377842273.0
2006-02-09 13:25:00,103.195,103.198,103.097,103.097,293062704.0
2006-02-09 13:30:00,103.105,103.155,103.1,103.15,422968994.0
2006-02-09 13:35:00,103.145,103.156,103.061,103.09,381303614.0
2006-02-09 13:40:00,103.083,103.1,103.05,103.087,188676867.0
2006-02-09 13:45:00,103.085,103.15,103.08,103.113,350855229.0
2006-02-09 13:50:00,103.115,103.125,103.01,103.045,748718907.0
2006-02-09 13:55:00,103.04,103.107,103.03,103.093,272131678.0
2006-02-09 14:00:00,103.1,103.12,103.07,103.085,550894976.0
2006-02-09 14:05:00,103.09,103.115,103.07,103.078,211379742.0
2006-02-09 14:10:00,103.085,103.11,103.045,103.08,667272909.0
2006-02-09 14:15:00,103.078,103.145,103.07,103.135,428777987.0
2006-02-09 14:20:00,103.13,103.13,103.083,103.1,736660861.0
2006-02-09 14:25:00,103.1,103.128,103.035,103.08,183708951.0
2006-02-09 14:30:00,103.085,103.115,103.08,103.09,302501839.0
2006-02-09 14:35:00,103.1,103.13,103.083,103.11,424372010.0
2006-02-09 14:40:00,103.107,103.16,103.103,103.14,597131681.0
2006-02-09 14:45:00,103.133,103.16,103.109,103.14,568189059.0
2006-02-09 14:50:00,103.145,103.157,103.08,103.125,952494813.0
2006-02-09 14:55:00,103.125,103.144,103.088,103.09,184416086.0
2006-02-09 15:00:00,103.1,103.128,103.06,103.06,815623391.0
2006-02-09 15:05:00,103.045,103.09,103.02,103.09,233179533.0
2006-02-09 15:10:00,103.085,103.13,103.043,103.095,158921473.0
2006-02-09 15:15:00,103.095,103.145,103.055,103.1,631254865.0
2006-02-09 15:20:00,103.092,103.18,103.09,103.17,169495740.0
2006-02-09 15:25:00,103.163,103.227,103.135,103.205,494731097.0
2006-02-09 15:30:00,103.21,103.29,103.2,103.245,212651298.0
2006-02-09 15:35:00,103.245,103.245,103.135,103.235,355442540.0
2006-02-09 15:40:00,103.24,103.285,103.175,103.255,237108988.0
2006-02-09 15:45:00,103.26,103.26,103.185,103.235,450715893.0
2006-02-09 15:50:00,103.24,103.245,103.149,103.187,232131826.0
2006-02-09 15:55:00,103.185,103.213,103.177,103.213,298281413.0
2006-02-09 16:00:00,103.213,103.24,103.158,103.23,612497078.0
2006-02-09 16:05:00,103.23,103.23,103.195,103.205,350860837.0
2006-02-09 16:10:00,103.183,103.23,103.173,103.227,430716271.0
2006-02-09 16:15:00,103.228,103.24,103.2,103.215,444193979.0
2006-02-09 16:20:00,103.23,103.25,103.204,103.222,340625408.0
2006-02-09 16:25:00,103.225,103.245,103.177,103.24,437373509.0
2006-02-09 16:30:00,103.24,103.335,103.205,103.318,589398318.0
2006-02-09 16:35:00,103.33,103.33,103.255,103.267,261222262.0
2006-02-09 16:40:00,103.28,103.363,103.263,103.315,522597608.0
2006-02-09 16:45:00,103.325,103.395,103.3,103.39,317641120.0
2006-02-09 16:50:00,103.39,103.43,103.35,103.4,723524180.0
2006-02-09 16:55:00,103.407,103.46,103.385,103.395,781518518.0
2006-02-09 17:00:00,103.395,103.46,103.36,103.443,307675501.0
2006-02-09 17:05:00,103.44,103.5,103.405,103.5,429471878.0
2006-02-09 17:10:00,103.495,103.562,103.465,103.525,353503326.0
2006-02-09 17:15:00,103.515,103.565,103.513,103.555,439990725.0
2006-02-09 17:20:00,103.57,103.635,103.55,103.58,272846886.0
2006-02-09 17:25:00,103.57,103.57,103.495,103.495,592118217.0
2006-02-09 17:30:00,103.495,103.52,103.43,103.465,130423950.0
2006-02-09 17:35:00,103.465,103.49,103.422,103.435,786489616.0
2006-02-09 17:40:00,103.43,103.45,103.385,103.407,524327487.0
2006-02-09 17:45:00,103.4,103.429,103.395,103.42,173686138.0
2006-02-09 17:50:00,103.42,103.44,103.397,103.435,723984013.0
2006-02-09 17:55:00,103.435,103.455,103.396,103.435,428225333.0
2006-02-09 18:00:00,103.435,103.542,103.435,103.49,244406214.0
2006-02-09 18:05:00,103.505,103.505,103.365,103.385,181732541.0
2006-02-09 18:10:00,103.385,103.414,103.35,103.353,344177898.0
2006-02-09 18:15:00,103.355,103.367,103.33,103.367,215126049.0
2006-02-09 18:20:00,103.37,103.395,103.357,103.37,468014239.0
2006-02-09 18:25:00,103.375,103.415,103.355,103.375,268706958.0
2006-02-09 18:30:00,103.355,103.373,103.335,103.345,467963177.0
2006-02-09 18:35:00,103.34,103.445,103.33,103.43,440621290.0
2006-02-09 18:40:00,103.43,103.439,103.346,103.42,446586847.0
2006-02-09 18:45:00,103.418,103.57,103.415,103.57,328624121.0
2006-02-09 18:50:00,103.56,103.593,103.525,103.54,405522931.0
2006-02-09 18:55:00,103.55,103.6,103.538,103.56,298502788.0
2006-02-09 19:00:00,103.55,103.64,103.55,103.615,264607874.0
2006-02-09 19:05:00,103.608,103.745,103.595,103.685,271770663.0
2006-02-09 19:10:00,103.727,103.755,103.68,103.74,468226819.0
2006-02-09 19:15:00,103.737,103.745,103.661,103.7,574297947.0
2006-02-09 19:20:00,103.705,103.775,103.705,103.705,379898198.0
2006-02-09 19:25:00,103.705,103.71,103.64,103.705,268990497.0
2006-02-09 19:30:00,103.69,103.693,103.602,103.633,621578614.0
2006-02-09 19:35:00,103.635,103.69,103.622,103.662,689046163.0
2006-02-09 19:40:00,103.67,103.67,103.605,103.663,454765827.0
2006-02-09 19:45:00,103.665,103.703,103.649,103.69,120254781.0
2006-02-09 19:50:00,103.68,103.826,103.68,103.825,289719395.0
2006-02-09 19:55:00,103.825,103.83,103.7,103.73,336251353.0
2006-02-09 20:00:00,103.725,103.725,103.635,103.693,344761845.0
2006-02-09 20:05:00,103.69,103.69,103.625,103.645,504482366.0
2006-02-09 20:10:00,103.645,103.667,103.605,103.64,253393063.0
2006-02-09 20:15:00,103.64,103.673,103.63,103.655,600685834.0
2006-02-09 20:20:00,103.655,103.692,103.655,103.68,288017747.0
2006-02-09 20:25:00,103.675,103.71,103.67,103.698,624550029.0
2006-02-09 20:30:00,103.7,103.757,103.697,103.733,576686710.0
2006-02-09 20:35:00,103.745,103.745,103.68,103.69,557541248.0
2006-02-09 20:40:00,103.69,103.705,103.67,103.68,330116553.0
2006-02-09 20:45:00,103.675,103.675,103.623,103.637,248199447.0
2006-02-09 20:50:00,103.65,103.66,103.6,103.648,506829453.0
2006-02-09 20:55:00,103.65,103.65,103.61,103.635,240450705.0
2006-02-09 21:00:00,103.64,103.66,103.63,103.65,426403694.0
2006-02-09 21:05:00,103.66,103.664,103.64,103.66,251508535.0
2006-02-09 21:10:00,103.652,103.68,103.638,103.665,333587614.0
2006-02-09 21:15:00,103.67,103.681,103.63,103.65,185523950.0
2006-02-09 21:20:00,103.64,103.665,103.635,103.635,562710047.0
2006-02-09 21:25:00,103.635,103.67,103.605,103.65,393891052.0
2006-02-09 21:30:00,103.65,103.675,103.578,103.61,330869511.0
2006-02-09 21:35:00,103.615,103.659,103.615,103.655,347161812.0
2006-02-09 21:40:00,103.65,103.72,103.648,103.705,410884648.0
2006-02-09 21:45:00,103.703,103.734,103.66,103.665,334377328.0
2006-02-09 21:50:00,103.663,103.688,103.635,103.675,350322824.0
2006-02-09 21:55:00,103.675,103.722,103.672,103.705,494190584.0
2006-02-09 22:00:00,103.693,103.693,103.6,103.625,293246140.0
2006-02-09 22:05:00,103.625,103.64,103.595,103.625,86721942.0
2006-02-09 22:10:00,103.618,103.64,103.617,103.63,83609933.0
2006-02-09 22:15:00,103.62,103.663,103.62,103.635,232881597.0
2006-02-09 22:20:00,103.633,103.673,103.625,103.655,362527616.0
2006-02-09 22:25:00,103.655,103.715,103.65,103.715,234779905.0
2006-02-09 22:30:00,103.71,103.765,103.688,103.74,186451347.0
2006-02-09 22:35:00,103.74,103.771,103.73,103.735,380858357.0
2006-02-09 22:40:00,103.725,103.745,103.725,103.737,322427008.0
2006-02-09 22:45:00,103.74,103.743,103.675,103.675,57083089.0
2006-02-09 22:50:00,103.67,103.685,103.633,103.65,517893164.0
2006-02-09 22:55:00,103.655,103.655,103.61,103.625,398972665.0
2006-02-09 23:00:00,103.623,103.635,103.572,103.63,285816850.0
2006-02-09 23:05:00,103.625,103.635,103.617,103.62,536934951.0
2006-02-09 23:10:00,103.63,103.65,103.625,103.63,399290937.0
2006-02-09 23:15:00,103.622,103.709,103.622,103.705,293116786.0
2006-02-09 23:20:00,103.705,103.755,103.692,103.73,362995883.0
2006-02-09 23:25:00,103.72,103.73,103.7,103.713,223946937.0
2006-02-09 23:30:00,103.715,103.715,103.67,103.695,266839871.0
2006-02-09 23:35:00,103.695,103.695,103.647,103.65,522845297.0
2006-02-09 23:40:00,103.65,103.659,103.61,103.643,398811354.0
2006-02-09 23:45:00,103.645,103.695,103.6,103.695,205536967.0
2006-02-09 23:50:00,103.69,103.71,103.635,103.7,394417067.0
2006-02-09 23:55:00,103.695,103.739,103.693,103.735,687984938.0
2006-02-10 00:00:00,103.735,103.745,103.73,103.735,13931217.0
2006-02-10 00:25:00,103.735,103.742,103.662,103.662,355119146.0
2006-02-10 00:30:00,103.662,103.717,103.662,103.705,301426211.0
2006-02-10 00:35:00,103.725,103.75,103.681,103.74,329881672.0
2006-02-10 00:40:00,103.735,103.76,103.685,103.74,486133714.0
2006-02-10 00:45:00,103.735,103.775,103.73,103.755,258814863.0
2006-02-10 00:50:00,103.75,103.775,103.745,103.747,410300363.0
2006-02-10 00:55:00,103.755,103.765,103.72,103.722,269653016.0
2006-02-10 01:00:00,103.717,103.73,103.645,103.655,447355826.0
2006-02-10 01:05:00,103.65,103.67,103.607,103.63,474692807.0
2006-02-10 01:10:00,103.625,103.63,103.53,103.573,194670656.0
2006-02-10 01:15:00,103.585,103.62,103.55,103.6,199310641.0
2006-02-10 01:20:00,103.603,103.634,103.585,103.61,430085648.0
2006-02-10 01:25:00,103.61,103.62,103.58,103.61,471947629.0
2006-02-10 01:30:00,103.605,103.62,103.595,103.61,189072704.0
2006-02-10 01:35:00,103.6,103.61,103.565,103.61,342191345.0
2006-02-10 01:40:00,103.56,103.63,103.56,103.625,235781631.0
2006-02-10 01:45:00,103.625,103.65,103.605,103.61,441058414.0
2006-02-10 01:50:00,103.61,103.643,103.56,103.57,732409985.0
2006-02-10 01:55:00,103.563,103.577,103.51,103.55,583225529.0
2006-02-10 02:00:00,103.545,103.547,103.45,103.545,689545724.0
2006-02-10 02:05:00,103.55,103.6,103.5,103.58,379558714.0
2006-02-10 02:10:00,103.585,103.592,103.52,103.545,199123798.0
2006-02-10 02:15:00,103.543,103.6,103.543,103.58,393719989.0
2006-02-10 02:20:00,103.58,103.595,103.565,103.595,509177290.0
2006-02-10 02:25:00,103.595,103.599,103.525,103.535,278796536.0
2006-02-10 02:30:00,103.533,103.593,103.533,103.56,211458324.0
2006-02-10 02:35:00,103.57,103.6,103.537,103.585,383304145.0
2006-02-10 02:40:00,103.585,103.59,103.52,103.572,291067800.0
2006-02-10 02:45:00,103.58,103.62,103.575,103.6,396747545.0
2006-02-10 02:50:00,103.59,103.618,103.585,103.605,516966437.0
2006-02-10 02:55:00,103.61,103.663,103.593,103.593,287790161.0
2006-02-10 03:00:00,103.595,103.595,103.547,103.555,419233875.0
2006-02-10 03:05:00,103.55,103.565,103.47,103.51,458933489.0
2006-02-10 03:10:00,103.515,103.515,103.482,103.51,56969421.0
2006-02-10 03:15:00,103.507,103.527,103.488,103.525,224277794.0
2006-02-10 03:20:00,103.535,103.535,103.497,103.497,243750695.0
2006-02-10 03:25:00,103.49,103.505,103.45,103.5,161946288.0
2006-02-10 03:30:00,103.495,103.563,103.487,103.545,232231524.0
2006-02-10 03:35:00,103.545,103.59,103.533,103.543,380788106.0
2006-02-10 03:40:00,103.545,103.545,103.51,103.543,138367869.0
2006-02-10 03:45:00,103.55,103.555,103.518,103.518,36807370.0
2006-02-10 03:50:00,103.525,103.525,103.463,103.475,84979387.0
2006-02-10 03:55:00,103.48,103.48,103.403,103.443,254331782.0
2006-02-10 04:00:00,103.455,103.465,103.355,103.365,507428024.0
2006-02-10 04:05:00,103.365,103.4,103.365,103.383,349275146.0
2006-02-10 04:10:00,103.385,103.425,103.385,103.413,340021428.0
2006-02-10 04:15:00,103.415,103.43,103.385,103.41,402750529.0
2006-02-10 04:20:00,103.415,103.43,103.4,103.405,333759323.0
2006-02-10 04:25:00,103.4,103.41,103.365,103.4,349208908.0
2006-02-10 04:30:00,103.4,103.415,103.347,103.385,392619843.0
2006-02-10 04:35:00,103.385,103.391,103.345,103.39,560481014.0
2006-02-10 04:40:00,103.4,103.435,103.39,103.4,188519585.0
2006-02-10 04:45:00,103.395,103.41,103.36,103.372,332441913.0
2006-02-10 04:50:00,103.38,103.41,103.372,103.41,255425069.0
2006-02-10 04:55:00,103.4,103.418,103.353,103.36,401495691.0
2006-02-10 05:00:00,103.355,103.4,103.35,103.38,230386816.0
2006-02-10 05:05:00,103.378,103.384,103.33,103.38,494913157.0
2006-02-10 05:10:00,103.367,103.382,103.36,103.365,257091921.0
2006-02-10 05:15:00,103.37,103.397,103.36,103.38,314188425.0
2006-02-10 05:20:00,103.38,103.405,103.37,103.405,573816244.0
2006-02-10 05:25:00,103.393,103.422,103.388,103.4,576322813.0
2006-02-10 05:30:00,103.398,103.41,103.389,103.395,603456303.0
2006-02-10 05:35:00,103.4,103.4,103.35,103.365,302033201.0
2006-02-10 05:40:00,103.365,103.365,103.34,103.34,638628732.0
2006-02-10 05:45:00,103.34,103.35,103.297,103.335,244389560.0
2006-02-10 05:50:00,103.335,103.348,103.29,103.3,504508828.0
2006-02-10 05:55:00,103.303,103.32,103.272,103.285,350112553.0
2006-02-10 06:00:00,103.29,103.291,103.22,103.285,330271181.0
2006-02-10 06:05:00,103.285,103.333,103.274,103.32,280391564.0
2006-02-10 06:10:00,103.33,103.335,103.293,103.325,120771753.0
2006-02-10 06:15:00,103.323,103.35,103.285,103.35,466540477.0
2006-02-10 06:20:00,103.342,103.345,103.288,103.315,700254610.0
2006-02-10 06:25:00,103.313,103.34,103.281,103.33,613986175.0
2006-02-10 06:30:00,103.345,103.36,103.305,103.345,269681223.0
2006-02-10 06:35:00,103.345,103.353,103.33,103.335,374134021.0
2006-02-10 06:40:00,103.33,103.34,103.295,103.317,555375588.0
2006-02-10 06:45:00,103.32,103.326,103.3,103.317,468018601.0
2006-02-10 06:50:00,103.275,103.333,103.265,103.298,281244859.0
2006-02-10 06:55:00,103.305,103.322,103.28,103.29,260368746.0
2006-02-10 07:00:00,103.3,103.31,103.195,103.24,285678596.0
2006-02-10 07:05:00,103.23,103.285,103.205,103.24,401537189.0
2006-02-10 07:10:00,103.25,103.25,103.205,103.218,311997813.0
2006-02-10 07:15:00,103.22,103.225,103.155,103.22,445668509.0
2006-02-10 07:20:00,103.22,103.22,103.085,103.09,427304792.0
2006-02-10 07:25:00,103.095,103.105,102.91,102.925,461147566.0
2006-02-10 07:30:00,102.935,102.935,102.813,102.905,266816366.0
2006-02-10 07:35:00,102.9,102.945,102.887,102.9,479725610.0
2006-02-10 07:40:00,102.897,102.95,102.822,102.865,208138851.0
2006-02-10 07:45:00,102.863,102.975,102.85,102.975,338349012.0
2006-02-10 07:50:00,102.975,103.005,102.915,102.975,186913868.0
2006-02-10 07:55:00,102.96,102.99,102.925,102.965,244646904.0
2006-02-10 08:00:00,102.965,102.973,102.865,102.905,430683026.0
2006-02-10 08:05:00,102.905,102.93,102.83,102.88,696589532.0
2006-02-10 08:10:00,102.88,102.907,102.848,102.87,175796783.0
2006-02-10 08:15:00,102.877,102.917,102.84,102.89,510829576.0
2006-02-10 08:20:00,102.895,102.92,102.859,102.885,809634664.0
2006-02-10 08:25:00,102.885,102.91,102.803,102.815,129574026.0
2006-02-10 08:30:00,102.815,102.86,102.78,102.86,564679482.0
2006-02-10 08:35:00,102.87,102.931,102.86,102.88,280163419.0
2006-02-10 08:40:00,102.865,102.953,102.865,102.935,430893639.0
2006-02-10 08:45:00,102.945,102.945,102.875,102.905,359644899.0
2006-02-10 08:50:00,102.91,102.912,102.863,102.88,446242545.0
2006-02-10 08:55:00,102.883,102.9,102.822,102.895,304882538.0
2006-02-10 09:00:00,102.895,102.978,102.895,102.947,758447924.0
2006-02-10 09:05:00,102.94,103.004,102.94,102.97,778000580.0
2006-02-10 09:10:00,102.97,102.973,102.9,102.945,318534715.0
2006-02-10 09:15:00,102.935,102.965,102.9,102.91,502706925.0
2006-02-10 09:20:00,102.907,102.935,102.838,102.87,264986622.0
2006-02-10 09:25:00,102.858,102.858,102.615,102.67,590142056.0
2006-02-10 09:30:00,102.68,102.68,102.533,102.595,429241268.0
2006-02-10 09:35:00,102.592,102.637,102.535,102.58,333124126.0
2006-02-10 09:40:00,102.565,102.6,102.46,102.558,447629053.0
2006-02-10 09:45:00,102.557,102.56,102.53,102.533,427266256.0
2006-02-10 09:50:00,102.535,102.615,102.463,102.61,361136894.0
2006-02-10 09:55:00,102.61,102.63,102.52,102.553,615090522.0
2006-02-10 10:00:00,102.553,102.645,102.55,102.595,299499087.0
2006-02-10 10:05:00,102.597,102.6,102.538,102.58,243577569.0
2006-02-10 10:10:00,102.575,102.71,102.573,102.71,444698036.0
2006-02-10 10:15:00,102.705,102.72,102.66,102.68,225557077.0
2006-02-10 10:20:00,102.675,102.74,102.615,102.715,356870561.0
2006-02-10 10:25:00,102.715,102.76,102.697,102.75,216147429.0
2006-02-10 10:30:00,102.735,102.82,102.705,102.753,501014116.0
2006-02-10 10:35:00,102.76,102.785,102.74,102.752,168088642.0
2006-02-10 10:40:00,102.76,102.802,102.728,102.785,643398213.0
2006-02-10 10:45:00,102.785,102.84,102.765,102.825,156237312.0
2006-02-10 10:50:00,102.83,102.83,102.77,102.775,230383698.0
2006-02-10 10:55:00,102.79,102.8,102.7,102.7,831912684.0
2006-02-10 11:00:00,102.69,102.717,102.637,102.645,180996851.0
2006-02-10 11:05:00,102.645,102.655,102.594,102.595,973165940.0
2006-02-10 11:10:00,102.59,102.66,102.59,102.643,545478516.0
2006-02-10 11:15:00,102.65,102.668,102.605,102.627,599926599.0
2006-02-10 11:20:00,102.63,102.633,102.597,102.63,411914198.0
2006-02-10 11:25:00,102.62,102.62,102.535,102.545,290398082.0
2006-02-10 11:30:00,102.54,102.565,102.485,102.55,193681353.0
2006-02-10 11:35:00,102.55,102.61,102.533,102.6,689135585.0
2006-02-10 11:40:00,102.605,102.611,102.543,102.548,422653047.0
2006-02-10 11:45:00,102.55,102.552,102.43,102.455,628432011.0
2006-02-10 11:50:00,102.448,102.525,102.345,102.4,202713483.0
2006-02-10 11:55:00,102.395,102.425,102.352,102.41,584896177.0
2006-02-10 12:00:00,102.403,102.42,102.333,102.37,270819835.0
2006-02-10 12:05:00,102.365,102.372,102.28,102.345,757113658.0
2006-02-10 12:10:00,102.343,102.39,102.27,102.335,357633869.0
2006-02-10 12:15:00,102.337,102.36,102.275,102.283,189498547.0
2006-02-10 12:20:00,102.29,102.375,102.253,102.355,382883611.0
2006-02-10 12:25:00,102.36,102.4,102.33,102.375,426997317.0
2006-02-10 12:30:00,102.367,102.41,102.343,102.385,308200275.0
2006-02-10 12:35:00,102.38,102.415,102.32,102.382,386432513.0
2006-02-10 12:40:00,102.39,102.39,102.345,102.35,217232480.0
2006-02-10 12:45:00,102.36,102.42,102.345,102.365,436064885.0
2006-02-10 12:50:00,102.363,102.425,102.363,102.415,178899770.0
2006-02-10 12:55:00,102.405,102.511,102.393,102.505,520795567.0
2006-02-10 13:00:00,102.508,102.51,102.463,102.485,580887763.0
2006-02-10 13:05:00,102.485,102.528,102.396,102.42,516838300.0
2006-02-10 13:10:00,102.41,102.428,102.29,102.31,184110295.0
2006-02-10 13:15:00,102.325,102.35,102.284,102.295,418518555.0
2006-02-10 13:20:00,102.29,102.39,102.29,102.375,621260631.0
2006-02-10 13:25:00,102.37,102.37,102.298,102.298,212137740.0
2006-02-10 13:30:00,102.31,102.355,102.31,102.33,498874400.0
2006-02-10 13:35:00,102.33,102.363,102.327,102.33,493696495.0
2006-02-10 13:40:00,102.323,102.35,102.273,102.275,245722007.0
2006-02-10 13:45:00,102.32,102.35,102.29,102.32,1126856672.0
2006-02-10 13:50:00,102.33,102.343,102.285,102.322,390349244.0
2006-02-10 13:55:00,102.33,102.35,102.26,102.315,339886458.0
2006-02-10 14:00:00,102.31,102.328,102.185,102.302,254215799.0
2006-02-10 14:05:00,102.3,102.3,102.193,102.21,285932492.0
2006-02-10 14:10:00,102.208,102.295,102.208,102.295,483101022.0
2006-02-10 14:15:00,102.29,102.397,102.285,102.37,367240992.0
2006-02-10 14:20:00,102.365,102.41,102.335,102.335,266132294.0
2006-02-10 14:25:00,102.33,102.435,102.33,102.423,210000558.0
2006-02-10 14:30:00,102.42,102.45,102.39,102.39,331228936.0
2006-02-10 14:35:00,102.39,102.39,102.33,102.36,182866518.0
2006-02-10 14:40:00,102.355,102.502,102.34,102.435,366721390.0
2006-02-10 14:45:00,102.435,102.455,102.37,102.385,403496687.0
2006-02-10 14:50:00,102.38,102.4,102.333,102.345,546217505.0
2006-02-10 14:55:00,102.35,102.355,102.29,102.315,311993085.0
2006-02-10 15:00:00,102.255,102.325,102.255,102.282,430804957.0
2006-02-10 15:05:00,102.285,102.335,102.263,102.31,517172058.0
2006-02-10 15:10:00,102.305,102.32,102.22,102.32,353466644.0
2006-02-10 15:15:00,102.32,102.345,102.284,102.313,187652258.0
2006-02-10 15:20:00,102.315,102.36,102.27,102.292,458154426.0
2006-02-10 15:25:00,102.287,102.32,102.225,102.32,227444036.0
2006-02-10 15:30:00,102.32,102.41,102.305,102.305,342989049.0
2006-02-10 15:35:00,102.297,102.355,102.235,102.27,459060015.0
2006-02-10 15:40:00,102.26,102.295,102.158,102.202,375742040.0
2006-02-10 15:45:00,102.2,102.25,102.11,102.15,437183267.0
2006-02-10 15:50:00,102.155,102.155,102.015,102.045,360632406.0
2006-02-10 15:55:00,102.05,102.1,101.995,102.012,750807605.0
2006-02-10 16:00:00,102.01,102.04,101.945,101.985,300031730.0
2006-02-10 16:05:00,101.985,102.057,101.935,101.953,207859021.0
2006-02-10 16:10:00,101.95,101.98,101.855,101.87,199100410.0
2006-02-10 16:15:00,101.915,101.985,101.9,101.955,253449681.0
2006-02-10 16:20:00,101.953,101.97,101.842,101.875,348421743.0
2006-02-10 16:25:00,101.87,101.917,101.83,101.88,485511780.0
2006-02-10 16:30:00,101.875,101.907,101.845,101.89,280771591.0
2006-02-10 16:35:00,101.89,101.94,101.875,101.935,644044774.0
2006-02-10 16:40:00,101.93,101.984,101.889,101.965,198086249.0
2006-02-10 16:45:00,101.975,101.98,101.905,101.91,325562743.0
2006-02-10 16:50:00,101.903,101.945,101.815,101.845,403685997.0
2006-02-10 16:55:00,101.843,101.892,101.768,101.852,608223470.0
2006-02-10 17:00:00,101.855,101.92,101.855,101.888,964229646.0
2006-02-10 17:05:00,101.905,101.95,101.857,101.9,239780467.0
2006-02-10 17:10:00,101.9,101.955,101.79,101.81,362036128.0
2006-02-10 17:15:00,101.805,101.855,101.74,101.81,386682831.0
2006-02-10 17:20:00,101.797,101.955,101.795,101.83,174042319.0
2006-02-10 17:25:00,101.83,101.83,101.677,101.81,1404348184.0
2006-02-10 17:30:00,101.805,102.073,101.77,101.84,431954103.0
2006-02-10 17:35:00,101.833,101.96,101.833,101.877,639039805.0
2006-02-10 17:40:00,101.88,101.965,101.827,101.883,689766813.0
2006-02-10 17:45:00,101.875,101.953,101.832,101.888,431686845.0
2006-02-10 17:50:00,101.89,102.045,101.845,102.02,563073328.0
2006-02-10 17:55:00,102.023,102.06,101.865,101.865,463548036.0
2006-02-10 18:00:00,101.875,101.925,101.813,101.91,479594341.0
2006-02-10 18:05:00,101.91,101.946,101.847,101.847,438298486.0
2006-02-10 18:10:00,101.86,101.92,101.818,101.853,381438688.0
2006-02-10 18:15:00,101.86,101.862,101.74,101.855,544422705.0
2006-02-10 18:20:00,101.853,101.958,101.838,101.925,149741269.0
2006-02-10 18:25:00,101.94,102.03,101.935,101.962,196859418.0
2006-02-10 18:30:00,101.97,102.0,101.842,101.855,433588102.0
2006-02-10 18:35:00,101.86,101.9,101.805,101.87,539412135.0
2006-02-10 18:40:00,101.885,101.93,101.86,101.885,424644910.0
2006-02-10 18:45:00,101.875,101.895,101.825,101.835,486317797.0
2006-02-10 18:50:00,101.845,101.87,101.8,101.825,414131542.0
2006-02-10 18:55:00,101.82,101.89,101.805,101.887,511280594.0
2006-02-10 19:00:00,101.888,101.96,101.867,101.9,230087595.0
2006-02-10 19:05:00,101.893,101.915,101.835,101.84,339209506.0
2006-02-10 19:10:00,101.835,101.845,101.795,101.837,201875592.0
2006-02-10 19:15:00,101.84,101.885,101.792,101.86,420251823.0
2006-02-10 19:20:00,101.875,101.875,101.707,101.76,731715239.0
2006-02-10 19:25:00,101.76,101.779,101.63,101.633,681193035.0
2006-02-10 19:30:00,101.63,101.74,101.63,101.645,966882522.0
2006-02-10 19:35:00,101.635,101.685,101.635,101.685,301127733.0
2006-02-10 19:40:00,101.69,101.72,101.66,101.69,210924796.0
2006-02-10 19:45:00,101.69,101.71,101.605,101.67,413896357.0
2006-02-10 19:50:00,101.68,101.73,101.628,101.647,366232639.0
2006-02-10 19:55:00,101.65,101.69,101.64,101.67,279053239.0
2006-02-10 20:00:00,101.663,101.753,101.649,101.753,364873083.0
2006-02-10 20:05:00,101.765,101.785,101.7,101.7,523881473.0
2006-02-10 20:10:00,101.71,101.735,101.69,101.735,448701731.0
2006-02-10 20:15:00,101.735,101.737,101.694,101.73,496722556.0
2006-02-10 20:20:00,101.722,101.75,101.693,101.75,335694613.0
2006-02-10 20:25:00,101.75,101.77,101.707,101.755,735277138.0
2006-02-10 20:30:00,101.76,101.767,101.725,101.73,494275000.0
2006-02-10 20:35:00,101.75,101.775,101.72,101.75,448156042.0
2006-02-10 20:40:00,101.74,101.89,101.74,101.86,404591031.0
2006-02-10 20:45:00,101.85,102.02,101.813,101.963,232575068.0
2006-02-10 20:50:00,101.97,101.98,101.933,101.98,405207712.0
2006-02-10 20:55:00,101.98,102.075,101.967,102.07,381717498.0
2006-02-10 21:00:00,102.065,102.18,102.065,102.115,360011659.0
2006-02-10 21:05:00,102.115,102.155,102.105,102.11,268299349.0
2006-02-10 21:10:00,102.11,102.15,102.102,102.127,773064356.0
2006-02-10 21:15:00,102.135,102.215,102.13,102.18,138696499.0
2006-02-10 21:20:00,102.18,102.216,102.16,102.17,509521289.0
2006-02-10 21:25:00,102.157,102.19,102.157,102.175,233740922.0
2006-02-10 21:30:00,102.163,102.235,102.15,102.235,587106306.0
2006-02-10 21:35:00,102.185,102.242,102.185,102.195,297251010.0
2006-02-10 21:40:00,102.192,102.23,102.192,102.195,174320313.0
2006-02-10 21:45:00,102.195,102.25,102.173,102.208,440525320.0
2006-02-10 21:50:00,102.22,102.255,102.195,102.24,610319978.0
2006-02-10 21:55:00,102.227,102.285,102.145,102.165,228185852.0
2006-02-10 22:00:00,102.17,102.2,102.133,102.133,600668454.0
2006-02-10 22:05:00,102.14,102.14,102.09,102.09,729613048.0
2006-02-10 22:10:00,102.09,102.15,102.09,102.135,451779089.0
2006-02-10 22:15:00,102.135,102.15,102.09,102.09,233168375.0
2006-02-10 22:20:00,102.14,102.18,102.11,102.16,332564443.0
2006-02-10 22:25:00,102.17,102.22,102.153,102.185,179641042.0
2006-02-10 22:30:00,102.19,102.2,102.138,102.16,470106005.0
2006-02-10 22:35:00,102.16,102.215,102.145,102.153,444534194.0
2006-02-10 22:40:00,102.15,102.24,102.105,102.195,151941414.0
2006-02-10 22:45:00,102.183,102.22,102.133,102.195,197186804.0
2006-02-10 22:50:00,102.2,102.215,102.177,102.19,472799210.0
2006-02-10 22:55:00,102.195,102.22,102.16,102.177,449066361.0
2006-02-10 23:00:00,102.182,102.195,102.145,102.185,259239003.0
2006-02-10 23:05:00,102.177,102.195,102.148,102.15,394741977.0
2006-02-10 23:10:00,102.155,102.179,102.145,102.155,249807627.0
2006-02-10 23:15:00,102.152,102.18,102.095,102.175,458056853.0
2006-02-10 23:20:00,102.18,102.231,102.15,102.195,326013767.0
2006-02-10 23:25:00,102.175,102.229,102.174,102.222,294624491.0
2006-02-10 23:30:00,102.222,102.235,102.155,102.17,507760631.0
2006-02-10 23:35:00,102.167,102.25,102.167,102.24,353127624.0
2006-02-10 23:40:00,102.235,102.235,102.218,102.225,381858637.0
2006-02-10 23:45:00,102.23,102.235,102.215,102.225,265399406.0
2006-02-10 23:50:00,102.22,102.235,102.185,102.235,240390147.0
2006-02-10 23:55:00,102.23,102.235,102.21,102.225,434307561.0
2006-02-13 00:00:00,102.23,102.23,102.07,102.07,133683565.0
2006-02-13 00:05:00,102.08,102.08,102.047,102.05,181342671.0
2006-02-13 00:10:00,102.045,102.075,102.045,102.07,109160034.0
2006-02-13 00:15:00,102.06,102.075,102.022,102.025,205129834.0
2006-02-13 00:20:00,102.025,102.04,101.955,102.04,120921494.0
2006-02-13 00:25:00,102.035,102.065,102.035,102.047,185668468.0
2006-02-13 00:30:00,102.06,102.1,102.05,102.07,89983513.0
2006-02-13 00:35:00,102.07,102.084,102.055,102.07,233262443.0
2006-02-13 00:40:00,102.067,102.067,102.026,102.05,260982020.0
2006-02-13 00:45:00,102.043,102.065,102.04,102.055,192471448.0
2006-02-13 00:50:00,102.06,102.105,102.06,102.105,523430316.0
2006-02-13 00:55:00,102.11,102.115,102.061,102.073,295277350.0
2006-02-13 01:00:00,102.073,102.1,102.025,102.1,1141040204.0
2006-02-13 01:05:00,102.095,102.1,102.04,102.04,649973473.0
2006-02-13 01:10:00,102.04,102.06,101.995,102.045,357872336.0
2006-02-13 01:15:00,102.04,102.084,102.015,102.062,682695728.0
2006-02-13 01:20:00,102.063,102.067,101.995,102.025,535628846.0
2006-02-13 01:25:00,102.03,102.055,102.012,102.055,310410769.0
2006-02-13 01:30:00,102.053,102.065,102.005,102.005,355564075.0
2006-02-13 01:35:00,102.04,102.06,102.017,102.05,304591947.0
2006-02-13 01:40:00,102.005,102.073,102.005,102.05,513462840.0
2006-02-13 01:45:00,102.05,102.057,102.035,102.04,278695208.0
2006-02-13 01:50:00,102.047,102.055,101.985,102.02,284377441.0
2006-02-13 01:55:00,102.015,102.025,101.963,101.963,461678143.0
2006-02-13 02:00:00,101.963,102.0,101.951,101.985,452561159.0
2006-02-13 02:05:00,101.978,102.08,101.944,102.067,290864122.0
2006-02-13 02:10:00,102.06,102.077,102.025,102.04,267277089.0
2006-02-13 02:15:00,102.04,102.04,101.885,101.885,514874167.0
2006-02-13 02:20:00,101.93,101.946,101.855,101.9,305100412.0
2006-02-13 02:25:00,101.865,101.91,101.853,101.853,343421857.0
2006-02-13 02:30:00,101.855,101.88,101.83,101.88,313984602.0
2006-02-13 02:35:00,101.875,101.918,101.845,101.913,542375009.0
2006-02-13 02:40:00,101.912,101.935,101.867,101.9,648632364.0
2006-02-13 02:45:00,101.905,101.94,101.872,101.94,361586745.0
2006-02-13 02:50:00,101.94,101.967,101.935,101.955,662300978.0
2006-02-13 02:55:00,101.96,101.983,101.88,101.933,1125050691.0
2006-02-13 03:00:00,101.933,101.96,101.898,101.96,317331706.0
2006-02-13 03:05:00,101.955,102.0,101.952,101.99,494291699.0
2006-02-13 03:10:00,101.985,102.055,101.955,102.033,188003394.0
2006-02-13 03:15:00,102.035,102.13,102.035,102.117,223560795.0
2006-02-13 03:20:00,102.12,102.13,102.06,102.06,228924686.0
2006-02-13 03:25:00,102.06,102.1,102.06,102.07,90295681.0
2006-02-13 03:30:00,102.057,102.057,102.0,102.035,194747655.0
2006-02-13 03:35:00,102.04,102.07,101.985,102.035,121312957.0
2006-02-13 03:40:00,102.035,102.038,101.96,102.02,216050334.0
2006-02-13 03:45:00,102.03,102.055,102.005,102.015,109937515.0
2006-02-13 03:50:00,102.02,102.035,102.007,102.03,174638939.0
2006-02-13 03:55:00,102.02,102.045,102.013,102.035,445106048.0
2006-02-13 04:00:00,102.035,102.045,102.0,102.02,437349013.0
2006-02-13 04:05:00,102.025,102.045,101.995,102.03,242721253.0
2006-02-13 04:10:00,102.035,102.045,102.01,102.04,269955760.0
2006-02-13 04:15:00,102.04,102.045,102.003,102.005,380967241.0
2006-02-13 04:20:00,102.01,102.04,101.995,102.007,349379235.0
2006-02-13 04:25:00,102.01,102.052,102.009,102.052,521227470.0
2006-02-13 04:30:00,102.052,102.071,102.035,102.055,288729745.0
2006-02-13 04:35:00,102.075,102.09,101.986,102.09,309854845.0
2006-02-13 04:40:00,102.085,102.1,102.035,102.082,449356820.0
2006-02-13 04:45:00,102.095,102.115,102.06,102.105,248766029.0
2006-02-13 04:50:00,102.1,102.171,102.1,102.117,382683258.0
2006-02-13 04:55:00,102.125,102.132,102.085,102.112,272853081.0
2006-02-13 05:00:00,102.107,102.135,102.085,102.135,451298696.0
2006-02-13 05:05:00,102.13,102.131,102.08,102.08,489894025.0
2006-02-13 05:10:00,102.075,102.085,102.035,102.073,198331195.0
2006-02-13 05:15:00,102.085,102.085,102.02,102.04,143953104.0
2006-02-13 05:20:00,102.043,102.1,102.015,102.1,438504770.0
2006-02-13 05:25:00,102.1,102.107,102.041,102.08,477878868.0
2006-02-13 05:30:00,102.075,102.12,102.075,102.11,184558442.0
2006-02-13 05:35:00,102.1,102.27,102.1,102.2,316106073.0
2006-02-13 05:40:00,102.15,102.207,102.145,102.145,237516646.0
2006-02-13 05:45:00,102.145,102.158,102.135,102.14,453090241.0
2006-02-13 05:50:00,102.14,102.197,102.14,102.18,702388447.0
2006-02-13 05:55:00,102.173,102.175,102.155,102.17,606642948.0
2006-02-13 06:00:00,102.165,102.175,102.155,102.157,220056067.0
2006-02-13 06:05:00,102.17,102.185,102.155,102.17,626255265.0
2006-02-13 06:10:00,102.158,102.175,102.095,102.155,429374731.0
2006-02-13 06:15:00,102.155,102.165,102.14,102.152,176487233.0
2006-02-13 06:20:00,102.155,102.16,102.085,102.085,290657030.0
2006-02-13 06:25:00,102.135,102.135,102.09,102.113,548531336.0
2006-02-13 06:30:00,102.125,102.132,102.107,102.107,229284616.0
2006-02-13 06:35:00,102.12,102.175,102.12,102.14,522428246.0
2006-02-13 06:40:00,102.14,102.145,102.115,102.125,135781630.0
2006-02-13 06:45:00,102.117,102.145,102.107,102.14,767271802.0
2006-02-13 06:50:00,102.14,102.141,102.12,102.125,274388981.0
2006-02-13 06:55:00,102.125,102.175,102.115,102.175,356519890.0
2006-02-13 07:00:00,102.18,102.18,102.15,102.17,382938396.0
2006-02-13 07:05:00,102.17,102.172,102.145,102.17,418453152.0
2006-02-13 07:10:00,102.163,102.175,102.115,102.16,233149515.0
2006-02-13 07:15:00,102.17,102.176,102.15,102.16,408463080.0
2006-02-13 07:20:00,102.17,102.197,102.15,102.19,460261569.0
2006-02-13 07:25:00,102.17,102.21,102.17,102.21,485776879.0
2006-02-13 07:30:00,102.205,102.22,102.16,102.21,701967752.0
2006-02-13 07:35:00,102.21,102.26,102.197,102.222,349626825.0
2006-02-13 07:40:00,102.23,102.265,102.216,102.235,481600754.0
2006-02-13 07:45:00,102.235,102.245,102.21,102.22,429767786.0
2006-02-13 07:50:00,102.21,102.235,102.207,102.235,502072340.0
2006-02-13 07:55:00,102.223,102.262,102.217,102.233,394299359.0
2006-02-13 08:00:00,102.24,102.251,102.18,102.21,276164413.0
2006-02-13 08:05:00,102.207,102.225,102.17,102.22,365481593.0
2006-02-13 08:10:00,102.21,102.237,102.145,102.17,432120990.0
2006-02-13 08:15:00,102.17,102.172,102.115,102.15,212849362.0
2006-02-13 08:20:00,102.145,102.147,102.117,102.135,303921024.0
2006-02-13 08:25:00,102.145,102.151,102.11,102.13,939656092.0
2006-02-13 08:30:00,102.133,102.171,102.133,102.16,680665092.0
2006-02-13 08:35:00,102.16,102.187,102.147,102.165,699185125.0
2006-02-13 08:40:00,102.15,102.165,102.11,102.13,442919284.0
2006-02-13 08:45:00,102.127,102.132,102.102,102.115,200626639.0
2006-02-13 08:50:00,102.12,102.125,102.063,102.103,364175406.0
2006-02-13 08:55:00,102.11,102.135,102.075,102.098,228825193.0
2006-02-13 09:00:00,102.097,102.097,102.045,102.06,552861756.0
2006-02-13 09:05:00,102.065,102.075,102.049,102.075,397757586.0
2006-02-13 09:10:00,102.065,102.093,102.05,102.085,483280849.0
2006-02-13 09:15:00,102.095,102.095,102.069,102.085,449775638.0
2006-02-13 09:20:00,102.07,102.151,102.042,102.15,564060264.0
2006-02-13 09:25:00,102.145,102.16,102.11,102.12,424681657.0
2006-02-13 09:30:00,102.112,102.118,102.01,102.02,191436589.0
2006-02-13 09:35:00,102.005,102.037,101.98,102.013,147456086.0
2006-02-13 09:40:00,102.015,102.09,101.993,102.09,552440527.0
2006-02-13 09:45:00,102.083,102.13,102.078,102.11,373552139.0
2006-02-13 09:50:00,102.097,102.097,102.027,102.07,466774921.0
2006-02-13 09:55:00,102.07,102.145,102.027,102.145,506907597.0
2006-02-13 10:00:00,102.135,102.17,102.089,102.113,434929474.0
2006-02-13 10:05:00,102.11,102.19,102.11,102.17,569416559.0
2006-02-13 10:10:00,102.168,102.221,102.105,102.215,415825187.0
2006-02-13 10:15:00,102.213,102.22,102.154,102.22,668566510.0
2006-02-13 10:20:00,102.217,102.217,102.173,102.173,642046288.0
2006-02-13 10:25:00,102.18,102.23,102.16,102.195,440440200.0
2006-02-13 10:30:00,102.2,102.205,102.127,102.13,1379072141.0
2006-02-13 10:35:00,102.13,102.13,102.037,102.037,177334383.0
2006-02-13 10:40:00,102.05,102.135,102.05,102.135,370106981.0
2006-02-13 10:45:00,102.14,102.17,102.12,102.15,348258332.0
2006-02-13 10:50:00,102.15,102.17,102.095,102.125,233386023.0
2006-02-13 10:55:00,102.108,102.2,102.1,102.195,933998318.0
2006-02-13 11:00:00,102.192,102.193,102.122,102.163,596206775.0
2006-02-13 11:05:00,102.165,102.173,102.135,102.173,384323013.0
2006-02-13 11:10:00,102.18,102.197,102.157,102.195,318959956.0
2006-02-13 11:15:00,102.185,102.315,102.185,102.3,206356988.0
2006-02-13 11:20:00,102.305,102.35,102.253,102.35,657478162.0
2006-02-13 11:25:00,102.35,102.392,102.295,102.295,273721241.0
2006-02-13 11:30:00,102.3,102.333,102.285,102.31,497461435.0
2006-02-13 11:35:00,102.315,102.337,102.29,102.303,353885683.0
2006-02-13 11:40:00,102.305,102.323,102.218,102.265,251647574.0
2006-02-13 11:45:00,102.22,102.28,102.22,102.25,202729772.0
2006-02-13 11:50:00,102.253,102.27,102.233,102.245,202059846.0
2006-02-13 11:55:00,102.235,102.245,102.179,102.18,283290908.0
2006-02-13 12:00:00,102.182,102.235,102.135,102.22,748521819.0
2006-02-13 12:05:00,102.215,102.256,102.215,102.255,372056439.0
2006-02-13 12:10:00,102.25,102.33,102.25,102.28,431931605.0
2006-02-13 12:15:00,102.282,102.308,102.194,102.21,385752954.0
2006-02-13 12:20:00,102.22,102.23,102.165,102.197,438570951.0
2006-02-13 12:25:00,102.205,102.23,102.199,102.21,343563774.0
2006-02-13 12:30:00,102.21,102.21,102.155,102.187,241471122.0
2006-02-13 12:35:00,102.192,102.214,102.155,102.155,444293411.0
2006-02-13 12:40:00,102.153,102.162,102.12,102.12,190399723.0
2006-02-13 12:45:00,102.12,102.163,102.085,102.135,355932059.0
2006-02-13 12:50:00,102.14,102.155,102.109,102.115,525241964.0
2006-02-13 12:55:00,102.112,102.18,102.065,102.065,441033129.0
2006-02-13 13:00:00,102.125,102.17,102.095,102.17,338108963.0
2006-02-13 13:05:00,102.165,102.165,102.113,102.15,548979139.0
2006-02-13 13:10:00,102.16,102.21,102.16,102.205,407787772.0
2006-02-13 13:15:00,102.205,102.239,102.164,102.185,353859096.0
2006-02-13 13:20:00,102.19,102.215,102.15,102.19,179696213.0
2006-02-13 13:25:00,102.19,102.298,102.173,102.28,324236007.0
2006-02-13 13:30:00,102.283,102.322,102.28,102.28,205964550.0
2006-02-13 13:35:00,102.285,102.295,102.268,102.285,267559710.0
2006-02-13 13:40:00,102.29,102.295,102.27,102.28,369030487.0
2006-02-13 13:45:00,102.285,102.292,102.225,102.288,469970638.0
2006-02-13 13:50:00,102.29,102.36,102.285,102.33,305764156.0
2006-02-13 13:55:00,102.332,102.367,102.238,102.24,250920434.0
2006-02-13 14:00:00,102.245,102.293,102.23,102.28,337435268.0
2006-02-13 14:05:00,102.272,102.295,102.177,102.18,393786196.0
2006-02-13 14:10:00,102.17,102.185,102.118,102.18,1147398431.0
2006-02-13 14:15:00,102.135,102.206,102.135,102.153,248566653.0
2006-02-13 14:20:00,102.16,102.22,102.16,102.21,485966172.0
2006-02-13 14:25:00,102.21,102.22,102.144,102.17,519015849.0
2006-02-13 14:30:00,102.158,102.205,102.117,102.13,204858236.0
2006-02-13 14:35:00,102.135,102.135,102.065,102.07,614623593.0
2006-02-13 14:40:00,102.075,102.08,101.973,102.025,421924066.0
2006-02-13 14:45:00,102.01,102.04,101.955,101.975,185799727.0
2006-02-13 14:50:00,101.97,101.985,101.913,101.965,532469393.0
2006-02-13 14:55:00,101.965,102.05,101.96,102.048,569630599.0
2006-02-13 15:00:00,102.045,102.07,102.016,102.045,546149236.0
2006-02-13 15:05:00,102.055,102.085,102.008,102.073,175523076.0
2006-02-13 15:10:00,102.075,102.115,102.065,102.11,435936397.0
2006-02-13 15:15:00,102.1,102.115,102.07,102.11,220453140.0
2006-02-13 15:20:00,102.102,102.115,102.055,102.07,403778888.0
2006-02-13 15:25:00,102.065,102.105,102.045,102.057,303297514.0
2006-02-13 15:30:00,102.065,102.185,102.065,102.15,424972132.0
2006-02-13 15:35:00,102.145,102.165,102.102,102.15,378949418.0
2006-02-13 15:40:00,102.143,102.16,101.985,102.007,185267643.0
2006-02-13 15:45:00,102.005,102.088,102.005,102.073,368722688.0
2006-02-13 15:50:00,102.075,102.075,102.023,102.025,754349420.0
2006-02-13 15:55:00,102.02,102.05,101.993,102.023,276051532.0
2006-02-13 16:00:00,102.03,102.105,102.0,102.105,609060953.0
2006-02-13 16:05:00,102.1,102.145,102.073,102.088,202019077.0
2006-02-13 16:10:00,102.095,102.183,102.058,102.18,631674566.0
2006-02-13 16:15:00,102.18,102.205,102.135,102.175,400145215.0
2006-02-13 16:20:00,102.17,102.2,102.137,102.14,727847270.0
2006-02-13 16:25:00,102.13,102.165,102.065,102.11,200709654.0
2006-02-13 16:30:00,102.115,102.132,102.1,102.1,294196645.0
2006-02-13 16:35:00,102.11,102.17,102.082,102.17,399928948.0
2006-02-13 16:40:00,102.167,102.305,102.167,102.29,606208967.0
2006-02-13 16:45:00,102.283,102.283,102.197,102.22,575599850.0
2006-02-13 16:50:00,102.225,102.26,102.145,102.145,986904505.0
2006-02-13 16:55:00,102.145,102.165,102.065,102.07,177080385.0
2006-02-13 17:00:00,102.08,102.125,102.057,102.1,854263239.0
2006-02-13 17:05:00,102.085,102.12,102.02,102.12,233784142.0
2006-02-13 17:10:00,102.115,102.13,102.057,102.085,154847071.0
2006-02-13 17:15:00,102.085,102.148,102.05,102.05,616110334.0
2006-02-13 17:20:00,102.042,102.06,102.0,102.04,173563187.0
2006-02-13 17:25:00,102.033,102.07,102.002,102.045,500714264.0
2006-02-13 17:30:00,102.06,102.06,101.895,101.895,210785150.0
2006-02-13 17:35:00,101.895,101.91,101.815,101.855,363828534.0
2006-02-13 17:40:00,101.86,101.915,101.86,101.915,242184744.0
2006-02-13 17:45:00,101.92,101.925,101.845,101.855,475243608.0
2006-02-13 17:50:00,101.86,101.915,101.852,101.907,241667275.0
2006-02-13 17:55:00,101.905,101.947,101.875,101.913,289078194.0
2006-02-13 18:00:00,101.913,101.92,101.835,101.92,642793377.0
2006-02-13 18:05:00,101.92,101.92,101.843,101.875,367182169.0
2006-02-13 18:10:00,101.873,101.882,101.823,101.837,427451077.0
2006-02-13 18:15:00,101.838,101.9,101.83,101.875,461254138.0
2006-02-13 18:20:00,101.89,101.89,101.835,101.842,329574061.0
2006-02-13 18:25:00,101.845,101.896,101.8,101.88,437475057.0
2006-02-13 18:30:00,101.87,101.915,101.835,101.898,584604810.0
2006-02-13 18:35:00,101.91,101.919,101.882,101.887,264936998.0
2006-02-13 18:40:00,101.89,101.935,101.88,101.905,508040913.0
2006-02-13 18:45:00,101.915,101.915,101.8,101.83,307991290.0
2006-02-13 18:50:00,101.83,101.83,101.785,101.8,804838307.0
2006-02-13 18:55:00,101.807,101.825,101.783,101.815,750875711.0
2006-02-13 19:00:00,101.815,101.847,101.785,101.823,299193083.0
2006-02-13 19:05:00,101.82,101.88,101.82,101.88,432704384.0
2006-02-13 19:10:00,101.875,101.915,101.865,101.875,361899108.0
2006-02-13 19:15:00,101.865,101.895,101.855,101.875,411877074.0
2006-02-13 19:20:00,101.89,101.895,101.86,101.87,280364782.0
2006-02-13 19:25:00,101.85,101.905,101.836,101.885,596712659.0
2006-02-13 19:30:00,101.885,101.897,101.835,101.835,133368842.0
2006-02-13 19:35:00,101.835,101.855,101.782,101.855,827704591.0
2006-02-13 19:40:00,101.85,101.855,101.82,101.827,496863423.0
2006-02-13 19:45:00,101.82,101.836,101.805,101.82,174264271.0
2006-02-13 19:50:00,101.82,101.855,101.817,101.825,686360483.0
2006-02-13 19:55:00,101.825,101.839,101.778,101.835,441067514.0
2006-02-13 20:00:00,101.835,101.864,101.815,101.85,235356413.0
2006-02-13 20:05:00,101.865,101.884,101.815,101.845,177763368.0
2006-02-13 20:10:00,101.845,101.858,101.815,101.853,336026603.0
2006-02-13 20:15:00,101.855,101.856,101.794,101.807,210270809.0
2006-02-13 20:20:00,101.81,101.815,101.777,101.8,472824650.0
2006-02-13 20:25:00,101.805,101.825,101.793,101.825,283937571.0
2006-02-13 20:30:00,101.815,101.851,101.795,101.805,488709373.0
2006-02-13 20:35:00,101.8,101.82,101.76,101.77,415623633.0
2006-02-13 20:40:00,101.77,101.787,101.683,101.75,438712670.0
2006-02-13 20:45:00,101.748,101.761,101.738,101.76,332136792.0
2006-02-13 20:50:00,101.75,101.776,101.738,101.76,402978431.0
2006-02-13 20:55:00,101.77,101.774,101.734,101.74,293627538.0
2006-02-13 21:00:00,101.73,101.761,101.73,101.755,252418764.0
2006-02-13 21:05:00,101.748,101.766,101.715,101.715,288179546.0
2006-02-13 21:10:00,101.757,101.765,101.735,101.75,472474828.0
2006-02-13 21:15:00,101.747,101.78,101.715,101.75,574652703.0
2006-02-13 21:20:00,101.755,101.775,101.749,101.765,385675351.0
2006-02-13 21:25:00,101.765,101.825,101.75,101.825,272444602.0
2006-02-13 21:30:00,101.81,101.852,101.785,101.833,656728402.0
2006-02-13 21:35:00,101.835,101.882,101.812,101.882,675098710.0
2006-02-13 21:40:00,101.89,101.89,101.815,101.873,475279606.0
2006-02-13 21:45:00,101.875,101.895,101.84,101.89,127299219.0
2006-02-13 21:50:00,101.88,101.924,101.867,101.895,288914476.0
2006-02-13 21:55:00,101.895,101.94,101.848,101.94,318996835.0
2006-02-13 22:00:00,101.935,101.954,101.9,101.923,363879534.0
2006-02-13 22:05:00,101.92,101.93,101.885,101.895,514327354.0
2006-02-13 22:10:00,101.895,101.905,101.855,101.89,243449116.0
2006-02-13 22:15:00,101.89,101.906,101.875,101.905,639878744.0
2006-02-13 22:20:00,101.905,101.905,101.888,101.9,298713165.0
2006-02-13 22:25:00,101.895,101.91,101.865,101.868,566688180.0
2006-02-13 22:30:00,101.87,101.903,101.837,101.843,557740249.0
2006-02-13 22:35:00,101.855,101.89,101.84,101.88,552530902.0
2006-02-13 22:40:00,101.88,101.895,101.845,101.86,305576617.0
2006-02-13 22:45:00,101.855,101.86,101.835,101.837,253798850.0
2006-02-13 22:50:00,101.85,101.85,101.805,101.828,492074225.0
2006-02-13 22:55:00,101.83,101.86,101.817,101.825,222772851.0
2006-02-13 23:00:00,101.83,101.848,101.78,101.78,396078764.0
2006-02-13 23:05:00,101.79,101.83,101.79,101.82,255311197.0
2006-02-13 23:10:00,101.812,101.825,101.79,101.815,336683197.0
2006-02-13 23:15:00,101.82,101.825,101.773,101.82,186007599.0
2006-02-13 23:20:00,101.81,101.82,101.773,101.805,578499560.0
2006-02-13 23:25:00,101.805,101.815,101.797,101.81,393484684.0
2006-02-13 23:30:00,101.81,101.835,101.793,101.83,338908839.0
2006-02-13 23:35:00,101.835,101.86,101.833,101.845,352644654.0
2006-02-13 23:40:00,101.84,101.883,101.825,101.845,386407632.0
2006-02-13 23:45:00,101.843,101.932,101.843,101.885,344363505.0
2006-02-13 23:50:00,101.883,101.906,101.875,101.885,349564757.0
2006-02-13 23:55:00,101.885,101.915,101.875,101.915,521245006.0
2006-02-14 00:00:00,101.903,101.91,101.9,101.905,130000232.0
2006-02-14 00:30:00,101.9,101.9,101.86,101.88,64090774.0
2006-02-14 00:35:00,101.887,101.9,101.875,101.895,194324899.0
2006-02-14 00:40:00,101.885,101.9,101.87,101.887,140708937.0
2006-02-14 00:45:00,101.89,101.893,101.87,101.875,60153192.0
2006-02-14 00:50:00,101.87,101.885,101.87,101.87,395469623.0
2006-02-14 00:55:00,101.875,101.89,101.86,101.865,335273281.0
2006-02-14 01:00:00,101.863,101.885,101.833,101.88,298337789.0
2006-02-14 01:05:00,101.875,101.88,101.82,101.82,508714426.0
2006-02-14 01:10:00,101.83,101.835,101.798,101.81,381369134.0
2006-02-14 01:15:00,101.802,101.814,101.73,101.765,294897690.0
2006-02-14 01:20:00,101.765,101.774,101.707,101.72,400990629.0
2006-02-14 01:25:00,101.71,101.75,101.62,101.713,211219768.0
2006-02-14 01:30:00,101.715,101.731,101.688,101.705,287383002.0
2006-02-14 01:35:00,101.705,101.71,101.615,101.67,514284646.0
2006-02-14 01:40:00,101.67,101.704,101.665,101.693,389686477.0
2006-02-14 01:45:00,101.695,101.74,101.66,101.685,197410288.0
2006-02-14 01:50:00,101.68,101.73,101.65,101.72,363852407.0
2006-02-14 01:55:00,101.715,101.76,101.708,101.715,681151244.0
2006-02-14 02:00:00,101.715,101.73,101.67,101.695,721253133.0
2006-02-14 02:05:00,101.7,101.73,101.635,101.73,358431360.0
2006-02-14 02:10:00,101.735,101.758,101.69,101.745,208082219.0
2006-02-14 02:15:00,101.743,101.743,101.629,101.63,400199008.0
2006-02-14 02:20:00,101.63,101.669,101.62,101.645,530543249.0
2006-02-14 02:25:00,101.645,101.67,101.62,101.665,295554388.0
2006-02-14 02:30:00,101.663,101.7,101.625,101.64,208209121.0
2006-02-14 02:35:00,101.65,101.65,101.575,101.575,397630955.0
2006-02-14 02:40:00,101.575,101.581,101.495,101.542,288803279.0
2006-02-14 02:45:00,101.55,101.59,101.538,101.59,388143054.0
2006-02-14 02:50:00,101.58,101.61,101.538,101.605,524939797.0
2006-02-14 02:55:00,101.61,101.663,101.546,101.633,292160925.0
2006-02-14 03:00:00,101.635,101.65,101.565,101.575,329045323.0
2006-02-14 03:05:00,101.57,101.63,101.56,101.63,380324397.0
2006-02-14 03:10:00,101.635,101.635,101.594,101.6,33282911.0
2006-02-14 03:15:00,101.597,101.597,101.565,101.565,118614361.0
2006-02-14 03:20:00,101.575,101.58,101.57,101.577,185798665.0
2006-02-14 03:25:00,101.57,101.605,101.57,101.6,51447501.0
2006-02-14 03:30:00,101.61,101.61,101.57,101.57,106192577.0
2006-02-14 03:35:00,101.585,101.61,101.56,101.57,127849148.0
2006-02-14 03:40:00,101.58,101.583,101.55,101.577,163252453.0
2006-02-14 03:45:00,101.585,101.605,101.57,101.57,253683341.0
2006-02-14 03:50:00,101.58,101.58,101.51,101.545,207709625.0
2006-02-14 03:55:00,101.535,101.552,101.523,101.523,249125109.0
2006-02-14 04:00:00,101.535,101.54,101.515,101.525,510397475.0
2006-02-14 04:05:00,101.525,101.542,101.515,101.523,349742023.0
2006-02-14 04:10:00,101.525,101.54,101.473,101.473,337025238.0
2006-02-14 04:15:00,101.475,101.52,101.46,101.51,370302636.0
2006-02-14 04:20:00,101.505,101.538,101.493,101.525,361679131.0
2006-02-14 04:25:00,101.52,101.535,101.487,101.52,338294769.0
2006-02-14 04:30:00,101.52,101.56,101.5,101.545,388444602.0
2006-02-14 04:35:00,101.545,101.589,101.54,101.57,569259181.0
2006-02-14 04:40:00,101.58,101.585,101.532,101.55,182116367.0
2006-02-14 04:45:00,101.545,101.581,101.53,101.572,359704145.0
2006-02-14 04:50:00,101.58,101.585,101.57,101.58,259483154.0
2006-02-14 04:55:00,101.57,101.62,101.57,101.6,397900755.0
2006-02-14 05:00:00,101.595,101.605,101.587,101.6,219871492.0
2006-02-14 05:05:00,101.598,101.605,101.555,101.6,502101558.0
2006-02-14 05:10:00,101.587,101.6,101.585,101.585,246395917.0
2006-02-14 05:15:00,101.59,101.61,101.553,101.59,316122090.0
2006-02-14 05:20:00,101.59,101.595,101.56,101.575,537302463.0
2006-02-14 05:25:00,101.563,101.58,101.537,101.54,550353566.0
2006-02-14 05:30:00,101.538,101.555,101.538,101.545,551621491.0
2006-02-14 05:35:00,101.55,101.565,101.54,101.545,301461723.0
2006-02-14 05:40:00,101.545,101.55,101.528,101.54,672368051.0
2006-02-14 05:45:00,101.54,101.54,101.485,101.525,237240739.0
2006-02-14 05:50:00,101.525,101.535,101.515,101.52,516673630.0
2006-02-14 05:55:00,101.523,101.553,101.523,101.545,360700918.0
2006-02-14 06:00:00,101.55,101.55,101.48,101.525,323655290.0
2006-02-14 06:05:00,101.525,101.536,101.485,101.5,283404575.0
2006-02-14 06:10:00,101.51,101.52,101.46,101.515,132874596.0
2006-02-14 06:15:00,101.513,101.54,101.485,101.53,472611916.0
2006-02-14 06:20:00,101.522,101.555,101.505,101.545,659427625.0
2006-02-14 06:25:00,101.543,101.555,101.505,101.54,623041843.0
2006-02-14 06:30:00,101.555,101.585,101.53,101.575,264681094.0
2006-02-14 06:35:00,101.575,101.59,101.542,101.575,379918162.0
2006-02-14 06:40:00,101.57,101.619,101.543,101.597,554069728.0
2006-02-14 06:45:00,101.6,101.608,101.58,101.587,482901314.0
2006-02-14 06:50:00,101.545,101.608,101.545,101.588,289694257.0
2006-02-14 06:55:00,101.595,101.608,101.58,101.58,242193323.0
2006-02-14 07:00:00,101.59,101.606,101.559,101.58,293447573.0
2006-02-14 07:05:00,101.57,101.596,101.565,101.58,403828299.0
2006-02-14 07:10:00,101.59,101.595,101.57,101.578,331021709.0
2006-02-14 07:15:00,101.58,101.613,101.535,101.57,444386801.0
2006-02-14 07:20:00,101.57,101.57,101.54,101.55,409594762.0
2006-02-14 07:25:00,101.555,101.565,101.54,101.545,516488143.0
2006-02-14 07:30:00,101.555,101.555,101.515,101.515,268201972.0
2006-02-14 07:35:00,101.51,101.55,101.465,101.55,486941161.0
2006-02-14 07:40:00,101.547,101.585,101.535,101.585,214974445.0
2006-02-14 07:45:00,101.583,101.592,101.525,101.565,341852107.0
2006-02-14 07:50:00,101.565,101.595,101.505,101.595,175161817.0
2006-02-14 07:55:00,101.58,101.585,101.53,101.545,229349875.0
2006-02-14 08:00:00,101.545,101.55,101.468,101.535,427371389.0
2006-02-14 08:05:00,101.535,101.57,101.535,101.55,707429986.0
2006-02-14 08:10:00,101.55,101.57,101.455,101.47,167679058.0
2006-02-14 08:15:00,101.477,101.477,101.37,101.45,478158418.0
2006-02-14 08:20:00,101.455,101.471,101.415,101.465,784127337.0
2006-02-14 08:25:00,101.465,101.465,101.42,101.425,127065739.0
2006-02-14 08:30:00,101.425,101.465,101.385,101.42,594634105.0
2006-02-14 08:35:00,101.43,101.449,101.4,101.43,295457433.0
2006-02-14 08:40:00,101.415,101.417,101.305,101.315,420119526.0
2006-02-14 08:45:00,101.325,101.355,101.308,101.325,341045008.0
2006-02-14 08:50:00,101.33,101.375,101.31,101.35,425084515.0
2006-02-14 08:55:00,101.353,101.38,101.305,101.365,292968820.0
2006-02-14 09:00:00,101.365,101.365,101.305,101.327,724941266.0
2006-02-14 09:05:00,101.32,101.335,101.315,101.33,881696992.0
2006-02-14 09:10:00,101.33,101.38,101.29,101.375,317261587.0
2006-02-14 09:15:00,101.365,101.368,101.32,101.33,476770500.0
2006-02-14 09:20:00,101.327,101.375,101.314,101.35,264570850.0
2006-02-14 09:25:00,101.338,101.395,101.325,101.37,592571463.0
2006-02-14 09:30:00,101.38,101.38,101.28,101.325,453183471.0
2006-02-14 09:35:00,101.322,101.346,101.285,101.31,326250050.0
2006-02-14 09:40:00,101.295,101.375,101.295,101.358,463399948.0
2006-02-14 09:45:00,101.357,101.434,101.35,101.413,413441660.0
2006-02-14 09:50:00,101.415,101.451,101.41,101.42,353995488.0
2006-02-14 09:55:00,101.42,101.439,101.377,101.423,631225797.0
2006-02-14 10:00:00,101.423,101.462,101.403,101.415,286385768.0
2006-02-14 10:05:00,101.417,101.418,101.35,101.41,240312029.0
2006-02-14 10:10:00,101.405,101.41,101.341,101.38,476447747.0
2006-02-14 10:15:00,101.375,101.4,101.36,101.38,241401106.0
2006-02-14 10:20:00,101.375,101.4,101.318,101.355,365253778.0
2006-02-14 10:25:00,101.355,101.387,101.32,101.32,214065102.0
2006-02-14 10:30:00,101.305,101.357,101.275,101.333,488350686.0
2006-02-14 10:35:00,101.34,101.368,101.313,101.332,165467278.0
2006-02-14 10:40:00,101.34,101.395,101.325,101.375,632653561.0
2006-02-14 10:45:00,101.375,101.445,101.332,101.435,151630548.0
2006-02-14 10:50:00,101.44,101.57,101.39,101.515,244573755.0
2006-02-14 10:55:00,101.54,101.562,101.5,101.5,867412318.0
2006-02-14 11:00:00,101.49,101.62,101.49,101.595,175863736.0
2006-02-14 11:05:00,101.595,101.63,101.595,101.605,1015270882.0
2006-02-14 11:10:00,101.6,101.62,101.54,101.613,570734995.0
2006-02-14 11:15:00,101.62,101.645,101.585,101.617,606114084.0
2006-02-14 11:20:00,101.62,101.62,101.579,101.59,402417611.0
2006-02-14 11:25:00,101.58,101.615,101.565,101.575,294798653.0
2006-02-14 11:30:00,101.57,101.645,101.525,101.54,210508873.0
2006-02-14 11:35:00,101.54,101.565,101.53,101.55,684783810.0
2006-02-14 11:40:00,101.555,101.557,101.497,101.51,382491116.0
2006-02-14 11:45:00,101.51,101.563,101.49,101.515,595592490.0
2006-02-14 11:50:00,101.508,101.61,101.508,101.61,193094998.0
2006-02-14 11:55:00,101.605,101.66,101.573,101.66,581625607.0
2006-02-14 12:00:00,101.653,101.653,101.605,101.61,269822421.0
2006-02-14 12:05:00,101.615,101.62,101.56,101.585,755141674.0
2006-02-14 12:10:00,101.583,101.6,101.56,101.565,386743064.0
2006-02-14 12:15:00,101.567,101.585,101.565,101.573,188019469.0
2006-02-14 12:20:00,101.58,101.62,101.545,101.615,359748857.0
2006-02-14 12:25:00,101.62,101.62,101.57,101.585,402798907.0
2006-02-14 12:30:00,101.577,101.633,101.577,101.605,311498499.0
2006-02-14 12:35:00,101.61,101.622,101.58,101.592,412838596.0
2006-02-14 12:40:00,101.6,101.646,101.587,101.63,220858673.0
2006-02-14 12:45:00,101.625,101.665,101.625,101.655,432651573.0
2006-02-14 12:50:00,101.653,101.66,101.6,101.625,176954992.0
2006-02-14 12:55:00,101.615,101.625,101.56,101.595,565367939.0
2006-02-14 13:00:00,101.598,101.616,101.595,101.605,566960114.0
2006-02-14 13:05:00,101.605,101.628,101.55,101.6,515579374.0
2006-02-14 13:10:00,101.605,101.611,101.555,101.58,190661016.0
2006-02-14 13:15:00,101.595,101.595,101.485,101.525,421755251.0
2006-02-14 13:20:00,101.52,101.542,101.517,101.535,620527749.0
2006-02-14 13:25:00,101.53,101.53,101.485,101.508,209643737.0
2006-02-14 13:30:00,101.52,101.545,101.505,101.52,531236119.0
2006-02-14 13:35:00,101.52,101.523,101.465,101.5,467416208.0
2006-02-14 13:40:00,101.493,101.514,101.445,101.445,245972144.0
2006-02-14 13:45:00,101.49,101.504,101.46,101.47,1064606965.0
2006-02-14 13:50:00,101.48,101.525,101.456,101.512,377297300.0
2006-02-14 13:55:00,101.52,101.537,101.515,101.525,334584523.0
2006-02-14 14:00:00,101.52,101.547,101.474,101.512,247871064.0
2006-02-14 14:05:00,101.51,101.54,101.51,101.51,313829804.0
2006-02-14 14:10:00,101.508,101.52,101.4,101.455,440360572.0
2006-02-14 14:15:00,101.45,101.458,101.425,101.45,376954382.0
2006-02-14 14:20:00,101.445,101.5,101.435,101.435,261577073.0
2006-02-14 14:25:00,101.43,101.435,101.41,101.413,203485177.0
2006-02-14 14:30:00,101.41,101.438,101.386,101.42,311052010.0
2006-02-14 14:35:00,101.42,101.42,101.296,101.36,183744005.0
2006-02-14 14:40:00,101.355,101.36,101.298,101.335,341701910.0
2006-02-14 14:45:00,101.335,101.372,101.33,101.36,412036629.0
2006-02-14 14:50:00,101.35,101.365,101.243,101.265,560157100.0
2006-02-14 14:55:00,101.27,101.277,101.2,101.255,328738270.0
2006-02-14 15:00:00,101.195,101.255,101.18,101.222,445728665.0
2006-02-14 15:05:00,101.225,101.235,101.165,101.18,541907984.0
2006-02-14 15:10:00,101.175,101.215,101.14,101.21,362725415.0
2006-02-14 15:15:00,101.21,101.222,101.143,101.153,188994187.0
2006-02-14 15:20:00,101.155,101.21,101.133,101.192,438387685.0
2006-02-14 15:25:00,101.187,101.243,101.155,101.19,232606842.0
2006-02-14 15:30:00,101.19,101.365,101.175,101.355,367367174.0
2006-02-14 15:35:00,101.347,101.445,101.325,101.44,463794324.0
2006-02-14 15:40:00,101.43,101.51,101.28,101.332,393705314.0
2006-02-14 15:45:00,101.33,101.355,101.28,101.28,431848018.0
2006-02-14 15:50:00,101.285,101.295,101.245,101.295,366275437.0
2006-02-14 15:55:00,101.3,101.335,101.195,101.262,718476927.0
2006-02-14 16:00:00,101.26,101.39,101.21,101.355,287485043.0
2006-02-14 16:05:00,101.355,101.443,101.35,101.423,210659013.0
2006-02-14 16:10:00,101.41,101.493,101.41,101.44,209479128.0
2006-02-14 16:15:00,101.485,101.53,101.431,101.495,243963769.0
2006-02-14 16:20:00,101.493,101.56,101.472,101.485,344041765.0
2006-02-14 16:25:00,101.48,101.63,101.475,101.63,472436392.0
2006-02-14 16:30:00,101.625,101.64,101.568,101.64,267127639.0
2006-02-14 16:35:00,101.62,101.63,101.575,101.605,662358510.0
2006-02-14 16:40:00,101.6,101.615,101.485,101.585,215527178.0
2006-02-14 16:45:00,101.595,101.61,101.52,101.54,324979017.0
2006-02-14 16:50:00,101.533,101.605,101.515,101.605,390887359.0
2006-02-14 16:55:00,101.603,101.635,101.513,101.562,602503452.0
2006-02-14 17:00:00,101.565,101.62,101.547,101.548,970360507.0
2006-02-14 17:05:00,101.565,101.57,101.495,101.54,238744473.0
2006-02-14 17:10:00,101.54,101.625,101.54,101.6,327080317.0
2006-02-14 17:15:00,101.595,101.613,101.564,101.57,380709644.0
2006-02-14 17:20:00,101.557,101.597,101.555,101.59,190325221.0
2006-02-14 17:25:00,101.59,101.675,101.58,101.6,1404363664.0
2006-02-14 17:30:00,101.595,101.615,101.55,101.59,448156851.0
2006-02-14 17:35:00,101.583,101.65,101.58,101.597,625727783.0
2006-02-14 17:40:00,101.6,101.62,101.54,101.603,673083943.0
2006-02-14 17:45:00,101.605,101.649,101.593,101.638,414604386.0
2006-02-14 17:50:00,101.64,101.645,101.595,101.62,581204786.0
2006-02-14 17:55:00,101.623,101.68,101.602,101.645,432726078.0
2006-02-14 18:00:00,101.655,101.673,101.615,101.67,487117926.0
2006-02-14 18:05:00,101.67,101.72,101.615,101.677,469799153.0
2006-02-14 18:10:00,101.69,101.7,101.653,101.653,388414340.0
2006-02-14 18:15:00,101.66,101.7,101.657,101.675,541843897.0
2006-02-14 18:20:00,101.673,101.7,101.64,101.645,154636020.0
2006-02-14 18:25:00,101.66,101.674,101.595,101.602,183075454.0
2006-02-14 18:30:00,101.61,101.61,101.54,101.585,440811909.0
2006-02-14 18:35:00,101.59,101.635,101.567,101.6,584033988.0
2006-02-14 18:40:00,101.615,101.635,101.58,101.605,470361660.0
2006-02-14 18:45:00,101.605,101.65,101.593,101.635,470879031.0
2006-02-14 18:50:00,101.645,101.66,101.613,101.625,381479441.0
2006-02-14 18:55:00,101.62,101.68,101.615,101.667,561021870.0
2006-02-14 19:00:00,101.668,101.69,101.627,101.67,236324714.0
2006-02-14 19:05:00,101.663,101.69,101.614,101.69,358919612.0
2006-02-14 19:10:00,101.685,101.7,101.663,101.667,203619713.0
2006-02-14 19:15:00,101.67,101.724,101.625,101.7,450793199.0
2006-02-14 19:20:00,101.715,101.715,101.65,101.68,680436036.0
2006-02-14 19:25:00,101.68,101.7,101.665,101.683,674679235.0
2006-02-14 19:30:00,101.68,101.704,101.652,101.675,966850489.0
2006-02-14 19:35:00,101.665,101.701,101.665,101.675,300442444.0
2006-02-14 19:40:00,101.68,101.705,101.674,101.68,220669283.0
2006-02-14 19:45:00,101.68,101.808,101.655,101.78,425354251.0
2006-02-14 19:50:00,101.79,101.897,101.761,101.887,362408192.0
2006-02-14 19:55:00,101.89,102.06,101.879,102.06,268286160.0
2006-02-14 20:00:00,102.053,102.1,101.985,102.013,423880085.0
2006-02-14 20:05:00,102.025,102.045,101.98,101.98,500203463.0
2006-02-14 20:10:00,101.99,102.0,101.94,101.985,442157823.0
2006-02-14 20:15:00,101.985,102.003,101.913,101.93,481741736.0
2006-02-14 20:20:00,101.922,101.95,101.87,101.91,349627980.0
2006-02-14 20:25:00,101.91,101.945,101.89,101.925,760257367.0
2006-02-14 20:30:00,101.93,102.003,101.93,101.93,492450327.0
2006-02-14 20:35:00,101.95,101.95,101.898,101.92,440988459.0
2006-02-14 20:40:00,101.91,101.96,101.91,101.96,433887789.0
2006-02-14 20:45:00,101.95,101.95,101.854,101.893,230570824.0
2006-02-14 20:50:00,101.9,101.909,101.869,101.88,409770979.0
2006-02-14 20:55:00,101.88,101.905,101.865,101.89,378966321.0
2006-02-14 21:00:00,101.885,101.896,101.835,101.845,348714544.0
2006-02-14 21:05:00,101.845,101.86,101.83,101.86,276740899.0
2006-02-14 21:10:00,101.86,101.868,101.827,101.857,760010819.0
2006-02-14 21:15:00,101.865,101.875,101.84,101.87,142583481.0
2006-02-14 21:20:00,101.87,101.87,101.817,101.85,546714742.0
2006-02-14 21:25:00,101.837,101.856,101.81,101.845,237657345.0
2006-02-14 21:30:00,101.833,101.845,101.8,101.845,518030229.0
2006-02-14 21:35:00,101.795,101.877,101.795,101.845,302027461.0
2006-02-14 21:40:00,101.842,101.85,101.815,101.825,183937416.0
2006-02-14 21:45:00,101.825,101.833,101.753,101.768,440889400.0
2006-02-14 21:50:00,101.79,101.83,101.77,101.83,631366326.0
2006-02-14 21:55:00,101.817,101.845,101.805,101.815,226880789.0
2006-02-14 22:00:00,101.82,101.85,101.735,101.743,607788185.0
2006-02-14 22:05:00,101.75,101.78,101.735,101.78,675578006.0
2006-02-14 22:10:00,101.78,101.83,101.77,101.815,429379172.0
2006-02-14 22:15:00,101.815,101.84,101.76,101.76,244533742.0
2006-02-14 22:20:00,101.81,101.82,101.776,101.79,316293138.0
2006-02-14 22:25:00,101.8,101.8,101.775,101.795,143883673.0
2006-02-14 22:30:00,101.79,101.808,101.76,101.78,404031920.0
2006-02-14 22:35:00,101.78,101.788,101.715,101.753,445211480.0
2006-02-14 22:40:00,101.75,101.785,101.683,101.745,137995005.0
2006-02-14 22:45:00,101.733,101.74,101.672,101.675,206629644.0
2006-02-14 22:50:00,101.68,101.733,101.675,101.73,472950479.0
2006-02-14 22:55:00,101.735,101.76,101.705,101.727,438375322.0
2006-02-14 23:00:00,101.732,101.755,101.73,101.745,265782541.0
2006-02-14 23:05:00,101.737,101.775,101.737,101.74,390833849.0
2006-02-14 23:10:00,101.745,101.776,101.7,101.735,247387434.0
2006-02-14 23:15:00,101.732,101.745,101.685,101.715,441450470.0
2006-02-14 23:20:00,101.72,101.756,101.675,101.725,317209080.0
2006-02-14 23:25:00,101.705,101.73,101.699,101.722,281529666.0
2006-02-14 23:30:00,101.722,101.727,101.697,101.7,509408926.0
2006-02-14 23:35:00,101.697,101.75,101.695,101.75,361504238.0
2006-02-14 23:40:00,101.745,101.77,101.74,101.76,369873509.0
2006-02-14 23:45:00,101.76,101.76,101.715,101.715,274587520.0
2006-02-14 23:50:00,101.71,101.8,101.71,101.775,250435159.0
2006-02-14 23:55:00,101.77,101.775,101.715,101.765,449199835.0
2006-02-15 00:00:00,101.765,101.77,101.755,101.763,306081539.0
2006-02-15 00:30:00,101.77,101.78,101.74,101.76,45805898.0
2006-02-15 00:35:00,101.76,101.78,101.727,101.773,205260846.0
2006-02-15 00:40:00,101.777,101.777,101.73,101.765,229938696.0
2006-02-15 00:45:00,101.763,101.83,101.763,101.825,174757391.0
2006-02-15 00:50:00,101.82,101.82,101.807,101.815,474379402.0
2006-02-15 00:55:00,101.82,101.82,101.755,101.803,318910017.0
2006-02-15 01:00:00,101.803,101.862,101.766,101.86,1141724199.0
2006-02-15 01:05:00,101.855,101.9,101.84,101.9,645873807.0
2006-02-15 01:10:00,101.9,101.904,101.84,101.885,366429309.0
2006-02-15 01:15:00,101.88,101.898,101.836,101.892,657490812.0
2006-02-15 01:20:00,101.893,101.915,101.855,101.855,550352378.0
2006-02-15 01:25:00,101.86,101.925,101.85,101.905,300803550.0
2006-02-15 01:30:00,101.903,101.957,101.875,101.875,333067044.0
2006-02-15 01:35:00,101.91,101.96,101.91,101.96,313695437.0
2006-02-15 01:40:00,101.915,101.967,101.895,101.91,499014210.0
2006-02-15 01:45:00,101.91,101.928,101.895,101.9,288113749.0
2006-02-15 01:50:00,101.907,101.93,101.885,101.918,295143011.0
2006-02-15 01:55:00,101.925,101.95,101.893,101.893,456526234.0
2006-02-15 02:00:00,101.893,101.893,101.84,101.865,446860710.0
2006-02-15 02:05:00,101.858,101.885,101.824,101.847,305672986.0
2006-02-15 02:10:00,101.84,101.93,101.84,101.93,288735191.0
2006-02-15 02:15:00,101.93,101.937,101.835,101.835,482700476.0
2006-02-15 02:20:00,101.88,101.88,101.81,101.81,304926867.0
2006-02-15 02:25:00,101.775,101.835,101.775,101.833,316142688.0
2006-02-15 02:30:00,101.835,101.85,101.825,101.84,314676757.0
2006-02-15 02:35:00,101.835,101.85,101.795,101.833,547510107.0
2006-02-15 02:40:00,101.832,101.926,101.832,101.9,631972025.0
2006-02-15 02:45:00,101.905,101.92,101.855,101.86,394255758.0
2006-02-15 02:50:00,101.86,101.975,101.825,101.975,620601541.0
2006-02-15 02:55:00,101.98,101.98,101.866,101.913,1100854310.0
2006-02-15 03:00:00,101.913,101.925,101.86,101.89,312171267.0
2006-02-15 03:05:00,101.885,101.9,101.87,101.9,455131567.0
2006-02-15 03:10:00,101.905,101.928,101.888,101.913,173010165.0
2006-02-15 03:15:00,101.915,101.95,101.915,101.927,213115636.0
2006-02-15 03:20:00,101.923,101.95,101.92,101.92,208311407.0
2006-02-15 03:25:00,101.92,101.926,101.9,101.92,34474540.0
2006-02-15 03:30:00,101.92,101.925,101.865,101.873,121512175.0
2006-02-15 03:35:00,101.88,101.9,101.863,101.9,113739531.0
2006-02-15 03:40:00,101.905,101.905,101.86,101.88,217647692.0
2006-02-15 03:45:00,101.885,101.895,101.845,101.885,124769445.0
2006-02-15 03:50:00,101.888,101.896,101.86,101.883,205146618.0
2006-02-15 03:55:00,101.885,101.955,101.86,101.955,509487972.0
2006-02-15 04:00:00,101.955,101.972,101.92,101.94,455583624.0
2006-02-15 04:05:00,101.945,101.954,101.874,101.88,253501783.0
2006-02-15 04:10:00,101.885,101.91,101.862,101.88,269430119.0
2006-02-15 04:15:00,101.88,101.93,101.865,101.885,373359696.0
2006-02-15 04:20:00,101.89,101.903,101.865,101.877,351151931.0
2006-02-15 04:25:00,101.88,101.895,101.867,101.882,528316532.0
2006-02-15 04:30:00,101.882,101.927,101.882,101.895,272399332.0
2006-02-15 04:35:00,101.915,101.95,101.865,101.95,302280442.0
2006-02-15 04:40:00,101.945,101.95,101.865,101.912,447978012.0
2006-02-15 04:45:00,101.915,101.925,101.895,101.905,238586836.0
2006-02-15 04:50:00,101.9,101.915,101.895,101.897,395801140.0
2006-02-15 04:55:00,101.905,101.937,101.885,101.922,260001925.0
2006-02-15 05:00:00,101.917,101.96,101.917,101.935,465888580.0
2006-02-15 05:05:00,101.93,101.945,101.927,101.94,477667942.0
2006-02-15 05:10:00,101.935,101.945,101.89,101.933,211207195.0
2006-02-15 05:15:00,101.945,101.945,101.89,101.93,129556088.0
2006-02-15 05:20:00,101.933,101.945,101.894,101.93,424948111.0
2006-02-15 05:25:00,101.935,101.96,101.925,101.96,353543381.0
2006-02-15 05:30:00,101.965,101.967,101.92,101.96,145481572.0
2006-02-15 05:35:00,101.95,101.96,101.91,101.94,337998083.0
2006-02-15 05:40:00,101.89,101.969,101.885,101.895,226187766.0
2006-02-15 05:45:00,101.895,101.899,101.87,101.87,406351816.0
2006-02-15 05:50:00,101.87,101.901,101.87,101.895,659002325.0
2006-02-15 05:55:00,101.893,101.895,101.86,101.88,595173392.0
2006-02-15 06:00:00,101.875,101.88,101.847,101.847,216896146.0
2006-02-15 06:05:00,101.86,101.881,101.848,101.86,631852455.0
2006-02-15 06:10:00,101.848,101.865,101.795,101.835,461205468.0
2006-02-15 06:15:00,101.835,101.875,101.835,101.862,189191788.0
2006-02-15 06:20:00,101.865,101.875,101.825,101.825,318495620.0
2006-02-15 06:25:00,101.875,101.895,101.86,101.883,493526457.0
2006-02-15 06:30:00,101.895,101.895,101.877,101.877,234098200.0
2006-02-15 06:35:00,101.89,101.89,101.837,101.85,535390051.0
2006-02-15 06:40:00,101.85,101.855,101.819,101.825,144015904.0
2006-02-15 06:45:00,101.817,101.84,101.815,101.83,758265070.0
2006-02-15 06:50:00,101.83,101.843,101.812,101.825,267624842.0
2006-02-15 06:55:00,101.825,101.83,101.795,101.795,338523728.0
2006-02-15 07:00:00,101.8,101.805,101.77,101.8,383270738.0
2006-02-15 07:05:00,101.8,101.81,101.779,101.81,417172097.0
2006-02-15 07:10:00,101.803,101.834,101.759,101.8,237427278.0
2006-02-15 07:15:00,101.81,101.845,101.8,101.83,415111755.0
2006-02-15 07:20:00,101.84,101.85,101.815,101.82,432126854.0
2006-02-15 07:25:00,101.8,101.864,101.8,101.85,506135870.0
2006-02-15 07:30:00,101.845,101.855,101.805,101.85,796907379.0
2006-02-15 07:35:00,101.85,101.87,101.822,101.842,374420396.0
2006-02-15 07:40:00,101.85,101.85,101.8,101.835,500084835.0
2006-02-15 07:45:00,101.835,101.855,101.82,101.83,444220902.0
2006-02-15 07:50:00,101.82,101.851,101.817,101.835,485885644.0
2006-02-15 07:55:00,101.823,101.855,101.798,101.833,430898030.0
2006-02-15 08:00:00,101.84,101.906,101.84,101.89,257405826.0
2006-02-15 08:05:00,101.887,101.924,101.865,101.91,361947864.0
2006-02-15 08:10:00,101.91,101.915,101.855,101.9,443930934.0
2006-02-15 08:15:00,101.9,101.91,101.875,101.89,225339815.0
2006-02-15 08:20:00,101.885,101.906,101.875,101.895,290872740.0
2006-02-15 08:25:00,101.905,101.915,101.877,101.88,925710487.0
2006-02-15 08:30:00,101.883,101.89,101.84,101.87,714572525.0
2006-02-15 08:35:00,101.87,101.875,101.85,101.865,674614720.0
2006-02-15 08:40:00,101.85,101.875,101.825,101.87,462314136.0
2006-02-15 08:45:00,101.867,101.885,101.85,101.875,206988721.0
2006-02-15 08:50:00,101.88,101.915,101.855,101.903,348206964.0
2006-02-15 08:55:00,101.91,101.938,101.848,101.898,242033252.0
2006-02-15 09:00:00,101.897,101.905,101.855,101.88,558693598.0
2006-02-15 09:05:00,101.885,101.905,101.852,101.895,395553404.0
2006-02-15 09:10:00,101.885,101.915,101.785,101.825,462567442.0
2006-02-15 09:15:00,101.835,101.87,101.792,101.815,465459725.0
2006-02-15 09:20:00,101.8,101.86,101.771,101.86,565075951.0
2006-02-15 09:25:00,101.855,101.9,101.82,101.89,421998624.0
2006-02-15 09:30:00,101.882,101.901,101.835,101.9,193447835.0
2006-02-15 09:35:00,101.885,101.921,101.885,101.913,158645753.0
2006-02-15 09:40:00,101.915,101.94,101.897,101.91,526488507.0
2006-02-15 09:45:00,101.903,101.945,101.888,101.91,375913171.0
2006-02-15 09:50:00,101.897,101.94,101.849,101.9,467706363.0
2006-02-15 09:55:00,101.9,101.922,101.86,101.885,499663296.0
2006-02-15 10:00:00,101.885,101.913,101.868,101.893,420845569.0
2006-02-15 10:05:00,101.89,101.9,101.876,101.9,595629888.0
2006-02-15 10:10:00,101.898,101.934,101.865,101.905,426528226.0
2006-02-15 10:15:00,101.903,101.914,101.85,101.91,687445461.0
2006-02-15 10:20:00,101.907,101.913,101.79,101.793,658987820.0
2006-02-15 10:25:00,101.8,101.85,101.785,101.785,449129796.0
2006-02-15 10:30:00,101.79,101.825,101.77,101.8,1378238317.0
2006-02-15 10:35:00,101.8,101.812,101.777,101.777,192681652.0
2006-02-15 10:40:00,101.79,101.79,101.763,101.775,376120817.0
2006-02-15 10:45:00,101.78,101.797,101.75,101.77,334096983.0
2006-02-15 10:50:00,101.77,101.795,101.737,101.785,241157009.0
2006-02-15 10:55:00,101.768,101.83,101.76,101.805,936817575.0
2006-02-15 11:00:00,101.802,101.865,101.77,101.803,612228519.0
2006-02-15 11:05:00,101.805,101.83,101.753,101.753,392242101.0
2006-02-15 11:10:00,101.76,101.83,101.75,101.825,342657418.0
2006-02-15 11:15:00,101.815,101.824,101.75,101.82,215824003.0
2006-02-15 11:20:00,101.825,101.836,101.773,101.82,664020429.0
2006-02-15 11:25:00,101.82,101.829,101.79,101.825,266356337.0
2006-02-15 11:30:00,101.83,101.835,101.81,101.81,499493664.0
2006-02-15 11:35:00,101.815,101.835,101.8,101.803,346398210.0
2006-02-15 11:40:00,101.805,101.825,101.77,101.815,253442786.0
2006-02-15 11:45:00,101.77,101.832,101.765,101.79,195082539.0
2006-02-15 11:50:00,101.793,101.83,101.783,101.795,220682479.0
2006-02-15 11:55:00,101.795,101.85,101.795,101.83,280400166.0
2006-02-15 12:00:00,101.832,101.87,101.783,101.83,716726764.0
2006-02-15 12:05:00,101.825,101.835,101.805,101.835,363960842.0
2006-02-15 12:10:00,101.83,101.83,101.79,101.79,428221579.0
2006-02-15 12:15:00,101.792,101.799,101.76,101.78,402633407.0
2006-02-15 12:20:00,101.79,101.805,101.725,101.767,454213518.0
2006-02-15 12:25:00,101.775,101.8,101.773,101.78,363176802.0
2006-02-15 12:30:00,101.78,101.79,101.715,101.787,226182532.0
2006-02-15 12:35:00,101.792,101.85,101.76,101.845,448976221.0
2006-02-15 12:40:00,101.843,101.87,101.82,101.87,188409186.0
2006-02-15 12:45:00,101.87,101.9,101.839,101.875,367884038.0
2006-02-15 12:50:00,101.88,101.892,101.859,101.875,534693375.0
2006-02-15 12:55:00,101.872,101.872,101.795,101.795,439341954.0
2006-02-15 13:00:00,101.855,101.855,101.8,101.8,325621630.0
2006-02-15 13:05:00,101.795,101.82,101.773,101.81,562096390.0
2006-02-15 13:10:00,101.82,101.84,101.765,101.775,395835766.0
2006-02-15 13:15:00,101.775,101.775,101.69,101.745,347625455.0
2006-02-15 13:20:00,101.75,101.8,101.725,101.79,173791634.0
2006-02-15 13:25:00,101.79,101.802,101.751,101.78,306909218.0
2006-02-15 13:30:00,101.783,101.83,101.78,101.78,200630914.0
2006-02-15 13:35:00,101.785,101.803,101.777,101.785,251819276.0
2006-02-15 13:40:00,101.79,101.8,101.777,101.8,372841666.0
2006-02-15 13:45:00,101.805,101.805,101.735,101.768,449346018.0
2006-02-15 13:50:00,101.77,101.81,101.77,101.8,310241486.0
2006-02-15 13:55:00,101.802,101.835,101.757,101.81,265149533.0
2006-02-15 14:00:00,101.815,101.871,101.81,101.86,342142020.0
2006-02-15 14:05:00,101.852,101.88,101.833,101.87,373054956.0
2006-02-15 14:10:00,101.86,101.905,101.838,101.89,1103638488.0
2006-02-15 14:15:00,101.845,101.9,101.845,101.873,248600040.0
2006-02-15 14:20:00,101.88,101.95,101.88,101.94,481409763.0
2006-02-15 14:25:00,101.94,101.955,101.903,101.93,545970949.0
2006-02-15 14:30:00,101.918,101.928,101.89,101.92,222244014.0
2006-02-15 14:35:00,101.925,101.944,101.905,101.94,644805119.0
2006-02-15 14:40:00,101.945,101.962,101.894,101.915,423261907.0
2006-02-15 14:45:00,101.9,101.9,101.822,101.89,190076317.0
2006-02-15 14:50:00,101.89,101.905,101.833,101.835,518526807.0
2006-02-15 14:55:00,101.835,101.855,101.82,101.828,588775938.0
2006-02-15 15:00:00,101.825,101.86,101.787,101.835,569587667.0
2006-02-15 15:05:00,101.845,101.885,101.822,101.863,177749711.0
2006-02-15 15:10:00,101.865,101.892,101.855,101.865,455925801.0
2006-02-15 15:15:00,101.87,101.882,101.85,101.88,239020218.0
2006-02-15 15:20:00,101.872,101.905,101.86,101.89,421924125.0
2006-02-15 15:25:00,101.885,101.905,101.842,101.847,305444026.0
2006-02-15 15:30:00,101.855,101.866,101.79,101.82,381771730.0
2006-02-15 15:35:00,101.815,101.815,101.737,101.8,348265992.0
2006-02-15 15:40:00,101.793,101.81,101.645,101.677,190905966.0
2006-02-15 15:45:00,101.685,101.75,101.685,101.723,391869903.0
2006-02-15 15:50:00,101.725,101.775,101.725,101.765,727843961.0
2006-02-15 15:55:00,101.76,101.797,101.714,101.743,282842368.0
2006-02-15 16:00:00,101.75,101.775,101.475,101.495,564312636.0
2006-02-15 16:05:00,101.52,101.547,101.43,101.478,202231966.0
2006-02-15 16:10:00,101.485,101.49,101.347,101.4,618743255.0
2006-02-15 16:15:00,101.39,101.475,101.311,101.475,366645051.0
2006-02-15 16:20:00,101.47,101.572,101.445,101.55,697672780.0
2006-02-15 16:25:00,101.55,101.587,101.465,101.53,207896785.0
2006-02-15 16:30:00,101.535,101.63,101.525,101.58,297068834.0
2006-02-15 16:35:00,101.59,101.608,101.455,101.48,396139540.0
2006-02-15 16:40:00,101.477,101.566,101.456,101.56,610220904.0
2006-02-15 16:45:00,101.553,101.62,101.495,101.6,568034477.0
2006-02-15 16:50:00,101.605,101.653,101.585,101.585,1010245983.0
2006-02-15 16:55:00,101.585,101.61,101.492,101.5,177282242.0
2006-02-15 17:00:00,101.51,101.638,101.465,101.6,859486895.0
2006-02-15 17:05:00,101.575,101.613,101.46,101.51,246845487.0
2006-02-15 17:10:00,101.525,101.535,101.395,101.455,148375734.0
2006-02-15 17:15:00,101.455,101.455,101.305,101.36,665081176.0
2006-02-15 17:20:00,101.352,101.45,101.342,101.43,161915024.0
2006-02-15 17:25:00,101.423,101.555,101.405,101.515,502375864.0
2006-02-15 17:30:00,101.53,101.58,101.5,101.545,221671542.0
2006-02-15 17:35:00,101.545,101.78,101.545,101.665,376583742.0
2006-02-15 17:40:00,101.67,101.825,101.647,101.825,251163163.0
2006-02-15 17:45:00,101.83,101.836,101.725,101.735,470066584.0
2006-02-15 17:50:00,101.74,101.79,101.71,101.757,246942715.0
2006-02-15 17:55:00,101.755,101.835,101.733,101.813,298272125.0
2006-02-15 18:00:00,101.755,101.833,101.755,101.77,600718134.0
2006-02-15 18:05:00,101.77,101.77,101.695,101.735,351620478.0
2006-02-15 18:10:00,101.733,101.81,101.733,101.797,402304470.0
2006-02-15 18:15:00,101.798,101.84,101.74,101.815,459457085.0
2006-02-15 18:20:00,101.83,101.985,101.828,101.912,335484796.0
2006-02-15 18:25:00,101.915,101.99,101.894,101.96,441236224.0
2006-02-15 18:30:00,101.95,102.089,101.95,102.018,608040200.0
2006-02-15 18:35:00,102.03,102.12,102.025,102.067,255241300.0
2006-02-15 18:40:00,102.07,102.13,102.032,102.065,482242475.0
2006-02-15 18:45:00,102.075,102.245,102.06,102.24,327807493.0
2006-02-15 18:50:00,102.24,102.325,102.21,102.26,822197535.0
2006-02-15 18:55:00,102.267,102.278,102.145,102.145,692059212.0
2006-02-15 19:00:00,102.145,102.2,102.108,102.163,277044419.0
2006-02-15 19:05:00,102.16,102.205,102.116,102.12,454956900.0
2006-02-15 19:10:00,102.115,102.115,102.035,102.055,355046497.0
2006-02-15 19:15:00,102.045,102.053,101.965,101.965,412463485.0
2006-02-15 19:20:00,101.98,101.989,101.86,101.86,305055359.0
2006-02-15 19:25:00,101.85,101.87,101.79,101.825,592474481.0
2006-02-15 19:30:00,101.825,101.925,101.825,101.865,130320326.0
2006-02-15 19:35:00,101.865,101.865,101.772,101.835,733123837.0
2006-02-15 19:40:00,101.83,101.83,101.772,101.807,476599822.0
2006-02-15 19:45:00,101.8,101.884,101.8,101.86,170193775.0
2006-02-15 19:50:00,101.86,101.86,101.789,101.835,751420726.0
2006-02-15 19:55:00,101.835,101.865,101.766,101.825,445239629.0
2006-02-15 20:00:00,101.825,101.858,101.81,101.81,217939395.0
2006-02-15 20:05:00,101.825,101.825,101.745,101.805,169272590.0
2006-02-15 20:10:00,101.805,101.843,101.75,101.793,324237071.0
2006-02-15 20:15:00,101.795,101.829,101.782,101.807,217052870.0
2006-02-15 20:20:00,101.81,101.85,101.8,101.8,481372810.0
2006-02-15 20:25:00,101.815,101.845,101.803,101.825,265205452.0
2006-02-15 20:30:00,101.815,101.86,101.77,101.845,536638493.0
2006-02-15 20:35:00,101.84,101.851,101.8,101.81,404166355.0
2006-02-15 20:40:00,101.81,101.84,101.751,101.84,416881578.0
2006-02-15 20:45:00,101.838,101.865,101.81,101.83,351196628.0
2006-02-15 20:50:00,101.82,101.85,101.812,101.82,405160944.0
2006-02-15 20:55:00,101.83,101.895,101.78,101.89,292342823.0
2006-02-15 21:00:00,101.88,101.887,101.815,101.865,241691144.0
2006-02-15 21:05:00,101.858,101.907,101.805,101.805,283423891.0
2006-02-15 21:10:00,101.847,101.883,101.83,101.87,502594270.0
2006-02-15 21:15:00,101.867,101.875,101.801,101.85,541693948.0
2006-02-15 21:20:00,101.855,101.865,101.828,101.835,376188146.0
2006-02-15 21:25:00,101.835,101.875,101.81,101.855,259169772.0
2006-02-15 21:30:00,101.84,101.885,101.825,101.853,618631376.0
2006-02-15 21:35:00,101.855,101.88,101.782,101.812,671802031.0
2006-02-15 21:40:00,101.82,101.838,101.785,101.823,471411888.0
2006-02-15 21:45:00,101.825,101.895,101.825,101.89,134198710.0
2006-02-15 21:50:00,101.88,101.913,101.844,101.845,271098498.0
2006-02-15 21:55:00,101.845,101.86,101.79,101.79,328055181.0
2006-02-15 22:00:00,101.785,101.841,101.785,101.833,358815146.0
2006-02-15 22:05:00,101.83,101.85,101.82,101.835,513760755.0
2006-02-15 22:10:00,101.835,101.862,101.782,101.85,241945818.0
2006-02-15 22:15:00,101.85,101.863,101.827,101.855,656897376.0
2006-02-15 22:20:00,101.855,101.891,101.838,101.84,284771928.0
2006-02-15 22:25:00,101.835,101.84,101.818,101.818,559357782.0
2006-02-15 22:30:00,101.82,101.84,101.81,101.833,535088029.0
2006-02-15 22:35:00,101.845,101.845,101.83,101.83,546835185.0
2006-02-15 22:40:00,101.83,101.833,101.78,101.79,306517190.0
2006-02-15 22:45:00,101.785,101.82,101.779,101.807,241410088.0
2006-02-15 22:50:00,101.82,101.82,101.73,101.748,512602251.0
2006-02-15 22:55:00,101.75,101.75,101.725,101.725,213933026.0
2006-02-15 23:00:00,101.73,101.75,101.7,101.71,394188076.0
2006-02-15 23:05:00,101.72,101.76,101.72,101.75,253431547.0
2006-02-15 23:10:00,101.742,101.76,101.69,101.735,355735433.0
2006-02-15 23:15:00,101.74,101.755,101.71,101.74,185776888.0
2006-02-15 23:20:00,101.73,101.745,101.71,101.725,553373305.0
2006-02-15 23:25:00,101.725,101.74,101.707,101.73,390573053.0
2006-02-15 23:30:00,101.73,101.77,101.69,101.76,352676829.0
2006-02-15 23:35:00,101.765,101.832,101.765,101.805,349716212.0
2006-02-15 23:40:00,101.8,101.82,101.788,101.805,381960098.0
2006-02-15 23:45:00,101.803,101.882,101.803,101.855,332744044.0
2006-02-15 23:50:00,101.853,101.885,101.84,101.855,343069622.0
2006-02-15 23:55:00,101.855,101.905,101.839,101.905,539743891.0
2006-02-16 00:00:00,101.893,101.9,101.89,101.895,122979507.0
2006-02-16 01:00:00,101.893,101.893,101.775,101.8,295114236.0
2006-02-16 01:05:00,101.795,101.824,101.787,101.8,511961443.0
2006-02-16 01:10:00,101.81,101.82,101.797,101.82,385462042.0
2006-02-16 01:15:00,101.812,101.82,101.76,101.815,285709654.0
2006-02-16 01:20:00,101.807,101.807,101.74,101.79,416690822.0
2006-02-16 01:25:00,101.78,101.81,101.774,101.793,199288876.0
2006-02-16 01:30:00,101.795,101.805,101.77,101.795,291709793.0
2006-02-16 01:35:00,101.795,101.846,101.795,101.83,526092024.0
2006-02-16 01:40:00,101.83,101.851,101.808,101.813,404744284.0
2006-02-16 01:45:00,101.815,101.893,101.815,101.835,210682073.0
2006-02-16 01:50:00,101.83,101.855,101.795,101.85,339980707.0
2006-02-16 01:55:00,101.845,101.877,101.838,101.855,714765737.0
2006-02-16 02:00:00,101.855,101.857,101.81,101.835,735897682.0
2006-02-16 02:05:00,101.84,101.845,101.775,101.81,352311838.0
2006-02-16 02:10:00,101.815,101.826,101.76,101.825,209947540.0
2006-02-16 02:15:00,101.823,101.841,101.798,101.84,421177073.0
2006-02-16 02:20:00,101.84,101.872,101.818,101.865,524643849.0
2006-02-16 02:25:00,101.865,101.917,101.844,101.875,287814459.0
2006-02-16 02:30:00,101.873,101.91,101.82,101.87,209228398.0
2006-02-16 02:35:00,101.88,101.89,101.801,101.817,401114116.0
2006-02-16 02:40:00,101.825,101.845,101.77,101.802,277301687.0
2006-02-16 02:45:00,101.81,101.84,101.79,101.84,394558076.0
2006-02-16 02:50:00,101.83,101.88,101.828,101.875,510092050.0
2006-02-16 02:55:00,101.88,101.925,101.838,101.913,303049717.0
2006-02-16 03:00:00,101.913,101.921,101.862,101.88,1074607482.0
2006-02-16 03:05:00,101.875,101.891,101.855,101.88,587643894.0
2006-02-16 03:10:00,101.88,101.885,101.785,101.815,389505214.0
2006-02-16 03:15:00,101.81,101.825,101.755,101.782,596423609.0
2006-02-16 03:20:00,101.783,101.815,101.735,101.785,590769877.0
2006-02-16 03:25:00,101.79,101.792,101.745,101.775,292142000.0
2006-02-16 03:30:00,101.773,101.785,101.715,101.715,297891913.0
2006-02-16 03:35:00,101.75,101.77,101.715,101.77,273043667.0
2006-02-16 03:40:00,101.725,101.783,101.715,101.765,492034830.0
2006-02-16 03:45:00,101.76,101.767,101.745,101.75,233031554.0
2006-02-16 03:50:00,101.757,101.775,101.705,101.738,306274828.0
2006-02-16 03:55:00,101.738,101.765,101.738,101.753,440941972.0
2006-02-16 04:00:00,101.765,101.766,101.71,101.725,550394297.0
2006-02-16 04:05:00,101.725,101.77,101.71,101.753,350279272.0
2006-02-16 04:10:00,101.755,101.775,101.75,101.763,326376810.0
2006-02-16 04:15:00,101.765,101.77,101.74,101.74,363764026.0
2006-02-16 04:20:00,101.745,101.755,101.73,101.735,353248000.0
2006-02-16 04:25:00,101.73,101.755,101.695,101.74,351533745.0
2006-02-16 04:30:00,101.74,101.755,101.727,101.755,399813494.0
2006-02-16 04:35:00,101.755,101.78,101.742,101.77,555695814.0
2006-02-16 04:40:00,101.78,101.84,101.778,101.83,175409368.0
2006-02-16 04:45:00,101.825,101.83,101.79,101.812,352003406.0
2006-02-16 04:50:00,101.82,101.85,101.82,101.84,255287042.0
2006-02-16 04:55:00,101.83,101.852,101.83,101.84,413876110.0
2006-02-16 05:00:00,101.835,101.845,101.827,101.84,209171019.0
2006-02-16 05:05:00,101.838,101.87,101.815,101.87,515772487.0
2006-02-16 05:10:00,101.857,101.876,101.84,101.845,245723411.0
2006-02-16 05:15:00,101.85,101.88,101.835,101.88,292661891.0
2006-02-16 05:20:00,101.88,101.92,101.87,101.885,574192405.0
2006-02-16 05:25:00,101.873,101.9,101.868,101.87,527070350.0
2006-02-16 05:30:00,101.868,101.892,101.861,101.875,572785744.0
2006-02-16 05:35:00,101.88,101.88,101.83,101.845,284086625.0
2006-02-16 05:40:00,101.845,101.85,101.795,101.82,653604785.0
2006-02-16 05:45:00,101.82,101.85,101.773,101.835,237562399.0
2006-02-16 05:50:00,101.835,101.845,101.81,101.81,532291062.0
2006-02-16 05:55:00,101.813,101.831,101.808,101.825,357161690.0
2006-02-16 06:00:00,101.83,101.861,101.75,101.835,341397119.0
2006-02-16 06:05:00,101.835,101.855,101.81,101.83,271017190.0
2006-02-16 06:10:00,101.84,101.87,101.817,101.855,137955952.0
2006-02-16 06:15:00,101.853,101.859,101.795,101.85,465312727.0
2006-02-16 06:20:00,101.842,101.842,101.772,101.775,683511483.0
2006-02-16 06:25:00,101.773,101.804,101.74,101.77,624618169.0
2006-02-16 06:30:00,101.785,101.788,101.75,101.765,261315157.0
2006-02-16 06:35:00,101.765,101.785,101.75,101.765,369555477.0
2006-02-16 06:40:00,101.76,101.776,101.727,101.727,520961916.0
2006-02-16 06:45:00,101.73,101.753,101.707,101.707,472310295.0
2006-02-16 06:50:00,101.665,101.744,101.665,101.698,274382958.0
2006-02-16 06:55:00,101.705,101.742,101.7,101.7,241658542.0
2006-02-16 07:00:00,101.71,101.715,101.68,101.71,278512470.0
2006-02-16 07:05:00,101.7,101.715,101.695,101.7,396490227.0
2006-02-16 07:10:00,101.71,101.715,101.691,101.698,345196023.0
2006-02-16 07:15:00,101.7,101.724,101.645,101.71,418250179.0
2006-02-16 07:20:00,101.71,101.73,101.677,101.68,412428449.0
2006-02-16 07:25:00,101.685,101.715,101.68,101.705,571315099.0
2006-02-16 07:30:00,101.715,101.727,101.695,101.695,257438154.0
2006-02-16 07:35:00,101.69,101.703,101.677,101.7,482929315.0
2006-02-16 07:40:00,101.697,101.704,101.677,101.685,221771698.0
2006-02-16 07:45:00,101.683,101.695,101.645,101.685,320084007.0
2006-02-16 07:50:00,101.685,101.715,101.635,101.715,177919121.0
2006-02-16 07:55:00,101.7,101.713,101.655,101.655,222890690.0
2006-02-16 08:00:00,101.655,101.68,101.62,101.675,422611012.0
2006-02-16 08:05:00,101.675,101.7,101.662,101.68,725567044.0
2006-02-16 08:10:00,101.68,101.715,101.673,101.7,171544645.0
2006-02-16 08:15:00,101.707,101.71,101.687,101.7,468327554.0
2006-02-16 08:20:00,101.705,101.705,101.655,101.695,753976230.0
2006-02-16 08:25:00,101.695,101.714,101.685,101.705,132987327.0
2006-02-16 08:30:00,101.705,101.725,101.665,101.71,591751019.0
2006-02-16 08:35:00,101.72,101.75,101.72,101.75,290027037.0
2006-02-16 08:40:00,101.735,101.77,101.735,101.745,436627331.0
2006-02-16 08:45:00,101.755,101.785,101.74,101.745,359722335.0
2006-02-16 08:50:00,101.75,101.785,101.735,101.74,450004787.0
2006-02-16 08:55:00,101.743,101.8,101.735,101.785,266395139.0
2006-02-16 09:00:00,101.785,101.794,101.742,101.757,693882584.0
2006-02-16 09:05:00,101.75,101.76,101.72,101.72,880490682.0
2006-02-16 09:10:00,101.72,101.73,101.698,101.705,323862823.0
2006-02-16 09:15:00,101.695,101.718,101.67,101.69,473467023.0
2006-02-16 09:20:00,101.687,101.742,101.681,101.72,265130188.0
2006-02-16 09:25:00,101.708,101.756,101.675,101.71,628366366.0
2006-02-16 09:30:00,101.72,101.73,101.675,101.725,420399182.0
2006-02-16 09:35:00,101.722,101.763,101.697,101.74,337510154.0
2006-02-16 09:40:00,101.725,101.74,101.71,101.718,438745349.0
2006-02-16 09:45:00,101.717,101.73,101.66,101.693,391656133.0
2006-02-16 09:50:00,101.695,101.713,101.69,101.71,355333240.0
2006-02-16 09:55:00,101.71,101.733,101.675,101.675,628982545.0
2006-02-16 10:00:00,101.723,101.732,101.685,101.715,316621715.0
2006-02-16 10:05:00,101.717,101.741,101.677,101.71,247342601.0
2006-02-16 10:10:00,101.705,101.707,101.645,101.69,478274118.0
2006-02-16 10:15:00,101.685,101.7,101.67,101.7,251100182.0
2006-02-16 10:20:00,101.695,101.71,101.602,101.625,382579387.0
2006-02-16 10:25:00,101.625,101.656,101.61,101.64,218018204.0
2006-02-16 10:30:00,101.625,101.675,101.588,101.663,487866595.0
2006-02-16 10:35:00,101.67,101.71,101.665,101.692,161888216.0
2006-02-16 10:40:00,101.7,101.733,101.655,101.685,668160087.0
2006-02-16 10:45:00,101.685,101.715,101.65,101.685,149920907.0
2006-02-16 10:50:00,101.69,101.7,101.623,101.665,238265771.0
2006-02-16 10:55:00,101.68,101.69,101.64,101.64,820617368.0
2006-02-16 11:00:00,101.63,101.71,101.63,101.685,193213970.0
2006-02-16 11:05:00,101.685,101.733,101.685,101.705,959425180.0
2006-02-16 11:10:00,101.7,101.723,101.687,101.723,536329474.0
2006-02-16 11:15:00,101.73,101.735,101.685,101.727,616325404.0
2006-02-16 11:20:00,101.73,101.75,101.72,101.73,406181716.0
2006-02-16 11:25:00,101.72,101.771,101.705,101.765,290489495.0
2006-02-16 11:30:00,101.76,101.796,101.715,101.75,203652129.0
2006-02-16 11:35:00,101.75,101.77,101.69,101.71,688670175.0
2006-02-16 11:40:00,101.715,101.769,101.715,101.75,391824419.0
2006-02-16 11:45:00,101.75,101.754,101.66,101.725,630469374.0
2006-02-16 11:50:00,101.718,101.766,101.718,101.73,201820063.0
2006-02-16 11:55:00,101.725,101.773,101.725,101.77,556419718.0
2006-02-16 12:00:00,101.763,101.82,101.76,101.8,298618655.0
2006-02-16 12:05:00,101.805,101.835,101.79,101.795,705285158.0
2006-02-16 12:10:00,101.793,101.815,101.784,101.785,388620476.0
2006-02-16 12:15:00,101.787,101.823,101.765,101.823,184820666.0
2006-02-16 12:20:00,101.83,101.858,101.785,101.825,340701321.0
2006-02-16 12:25:00,101.83,101.865,101.8,101.865,386884342.0
2006-02-16 12:30:00,101.857,101.88,101.832,101.855,311605892.0
2006-02-16 12:35:00,101.86,101.89,101.825,101.872,440198087.0
2006-02-16 12:40:00,101.88,101.892,101.843,101.87,244739323.0
2006-02-16 12:45:00,101.865,101.889,101.825,101.835,445885900.0
2006-02-16 12:50:00,101.833,101.855,101.825,101.855,183733007.0
2006-02-16 12:55:00,101.845,101.89,101.822,101.875,542337279.0
2006-02-16 13:00:00,101.878,101.895,101.77,101.775,570748281.0
2006-02-16 13:05:00,101.775,101.84,101.77,101.83,521504667.0
2006-02-16 13:10:00,101.83,101.9,101.815,101.88,191203611.0
2006-02-16 13:15:00,101.895,101.905,101.855,101.885,442726278.0
2006-02-16 13:20:00,101.88,101.89,101.837,101.855,648586823.0
2006-02-16 13:25:00,101.85,101.87,101.83,101.838,220742649.0
2006-02-16 13:30:00,101.85,101.86,101.81,101.81,566984940.0
2006-02-16 13:35:00,101.81,101.88,101.8,101.82,502553965.0
2006-02-16 13:40:00,101.813,101.843,101.773,101.775,254127575.0
2006-02-16 13:45:00,101.82,101.84,101.79,101.8,1123876957.0
2006-02-16 13:50:00,101.81,101.84,101.797,101.822,378458238.0
2006-02-16 13:55:00,101.83,101.878,101.83,101.865,363243555.0
2006-02-16 14:00:00,101.86,101.877,101.81,101.852,254308388.0
2006-02-16 14:05:00,101.85,101.858,101.818,101.82,325839174.0
2006-02-16 14:10:00,101.818,101.833,101.76,101.815,462644052.0
2006-02-16 14:15:00,101.81,101.89,101.795,101.89,362329444.0
2006-02-16 14:20:00,101.885,101.891,101.84,101.865,252879213.0
2006-02-16 14:25:00,101.86,101.901,101.86,101.863,205847163.0
2006-02-16 14:30:00,101.86,101.881,101.826,101.88,307533932.0
2006-02-16 14:35:00,101.88,101.9,101.834,101.87,174637632.0
2006-02-16 14:40:00,101.865,101.899,101.805,101.865,355330318.0
2006-02-16 14:45:00,101.865,101.93,101.855,101.91,380111874.0
2006-02-16 14:50:00,101.9,101.95,101.845,101.925,564695493.0
2006-02-16 14:55:00,101.93,101.945,101.907,101.945,345027146.0
2006-02-16 15:00:00,101.885,101.967,101.875,101.882,447300780.0
2006-02-16 15:05:00,101.885,101.904,101.87,101.88,535433407.0
2006-02-16 15:10:00,101.875,101.92,101.83,101.92,376284586.0
2006-02-16 15:15:00,101.92,101.957,101.887,101.923,186303249.0
2006-02-16 15:20:00,101.925,101.992,101.908,101.992,441569906.0
2006-02-16 15:25:00,101.987,101.995,101.935,101.96,216705046.0
2006-02-16 15:30:00,101.96,101.975,101.855,101.965,371604243.0
2006-02-16 15:35:00,101.947,102.005,101.922,101.94,464634625.0
2006-02-16 15:40:00,101.93,101.945,101.9,101.932,387749424.0
2006-02-16 15:45:00,101.93,101.98,101.885,101.96,445922944.0
2006-02-16 15:50:00,101.965,101.995,101.915,101.975,339676334.0
2006-02-16 15:55:00,101.98,102.004,101.924,101.972,725387752.0
2006-02-16 16:00:00,101.97,102.01,101.97,101.985,285285350.0
2006-02-16 16:05:00,101.985,101.987,101.942,101.943,223338992.0
2006-02-16 16:10:00,101.94,101.953,101.87,101.87,205334867.0
2006-02-16 16:15:00,101.915,101.993,101.879,101.965,269117555.0
2006-02-16 16:20:00,101.963,101.99,101.92,101.965,343013485.0
2006-02-16 16:25:00,101.96,101.99,101.959,101.96,490258653.0
2006-02-16 16:30:00,101.955,102.015,101.95,101.99,271452079.0
2006-02-16 16:35:00,101.99,102.0,101.925,101.945,649932565.0
2006-02-16 16:40:00,101.94,101.97,101.815,101.925,216118698.0
2006-02-16 16:45:00,101.935,101.935,101.877,101.91,321961324.0
2006-02-16 16:50:00,101.903,101.962,101.903,101.955,385573354.0
2006-02-16 16:55:00,101.953,101.981,101.912,101.922,616886435.0
2006-02-16 17:00:00,101.925,101.98,101.907,101.908,949000613.0
2006-02-16 17:05:00,101.925,101.925,101.853,101.9,249974902.0
2006-02-16 17:10:00,101.9,101.99,101.9,101.97,334736776.0
2006-02-16 17:15:00,101.965,102.025,101.965,102.01,373064313.0
2006-02-16 17:20:00,101.997,102.02,101.925,101.95,187616776.0
2006-02-16 17:25:00,101.95,101.99,101.89,101.91,1425971216.0
2006-02-16 17:30:00,101.905,101.94,101.85,101.94,466970323.0
2006-02-16 17:35:00,101.933,101.958,101.807,101.807,679991329.0
2006-02-16 17:40:00,101.81,101.835,101.736,101.773,694324740.0
2006-02-16 17:45:00,101.775,101.809,101.748,101.798,407659105.0
2006-02-16 17:50:00,101.8,101.847,101.785,101.8,594747837.0
2006-02-16 17:55:00,101.803,101.803,101.655,101.655,425566472.0
2006-02-16 18:00:00,101.645,101.693,101.605,101.63,486172218.0
2006-02-16 18:05:00,101.63,101.7,101.59,101.677,489621275.0
2006-02-16 18:10:00,101.69,101.695,101.635,101.643,364865096.0
2006-02-16 18:15:00,101.65,101.675,101.61,101.665,522315552.0
2006-02-16 18:20:00,101.663,101.7,101.64,101.645,159993636.0
2006-02-16 18:25:00,101.66,101.66,101.59,101.642,202736849.0
2006-02-16 18:30:00,101.65,101.685,101.598,101.685,424236033.0
2006-02-16 18:35:00,101.69,101.72,101.64,101.69,555055611.0
2006-02-16 18:40:00,101.705,101.705,101.64,101.675,444078261.0
2006-02-16 18:45:00,101.665,101.677,101.642,101.655,484588380.0
2006-02-16 18:50:00,101.665,101.745,101.632,101.735,379075363.0
2006-02-16 18:55:00,101.73,101.81,101.72,101.777,585219383.0
2006-02-16 19:00:00,101.778,101.862,101.755,101.82,244769986.0
2006-02-16 19:05:00,101.813,101.89,101.745,101.85,363206161.0
2006-02-16 19:10:00,101.845,101.873,101.745,101.777,205084885.0
2006-02-16 19:15:00,101.78,101.808,101.734,101.78,481808276.0
2006-02-16 19:20:00,101.795,101.81,101.775,101.8,660782899.0
2006-02-16 19:25:00,101.81,101.895,101.785,101.823,735168429.0
2006-02-16 19:30:00,101.82,101.84,101.743,101.825,949847535.0
2006-02-16 19:35:00,101.815,101.845,101.8,101.805,281015070.0
2006-02-16 19:40:00,101.81,101.81,101.7,101.72,226766890.0
2006-02-16 19:45:00,101.72,101.72,101.635,101.69,441448578.0
2006-02-16 19:50:00,101.69,101.74,101.662,101.677,363843998.0
2006-02-16 19:55:00,101.68,101.74,101.67,101.67,256762534.0
2006-02-16 20:00:00,101.663,101.74,101.64,101.723,411363822.0
2006-02-16 20:05:00,101.735,101.735,101.65,101.68,463879563.0
2006-02-16 20:10:00,101.69,101.75,101.68,101.685,445056699.0
2006-02-16 20:15:00,101.685,101.735,101.66,101.69,475832909.0
2006-02-16 20:20:00,101.682,101.75,101.682,101.71,374209792.0
2006-02-16 20:25:00,101.71,101.74,101.673,101.715,759605556.0
2006-02-16 20:30:00,101.72,101.75,101.7,101.7,502112483.0
2006-02-16 20:35:00,101.72,101.736,101.664,101.68,438439693.0
2006-02-16 20:40:00,101.67,101.705,101.67,101.7,417037918.0
2006-02-16 20:45:00,101.69,101.712,101.64,101.663,233175877.0
2006-02-16 20:50:00,101.67,101.675,101.64,101.65,423464048.0
2006-02-16 20:55:00,101.65,101.68,101.64,101.67,368400463.0
2006-02-16 21:00:00,101.665,101.686,101.655,101.685,330999757.0
2006-02-16 21:05:00,101.685,101.69,101.605,101.63,259629882.0
2006-02-16 21:10:00,101.63,101.637,101.602,101.607,774675992.0
2006-02-16 21:15:00,101.615,101.65,101.593,101.62,151045198.0
2006-02-16 21:20:00,101.62,101.76,101.563,101.69,524345078.0
2006-02-16 21:25:00,101.677,101.755,101.673,101.755,230582282.0
2006-02-16 21:30:00,101.743,101.743,101.69,101.715,483312244.0
2006-02-16 21:35:00,101.665,101.728,101.665,101.695,315283259.0
2006-02-16 21:40:00,101.692,101.701,101.665,101.695,194081033.0
2006-02-16 21:45:00,101.695,101.705,101.645,101.678,448871455.0
2006-02-16 21:50:00,101.69,101.71,101.675,101.71,629643028.0
2006-02-16 21:55:00,101.697,101.78,101.695,101.735,225358081.0
2006-02-16 22:00:00,101.74,101.755,101.72,101.743,595382897.0
2006-02-16 22:05:00,101.745,101.775,101.735,101.75,666335682.0
2006-02-16 22:10:00,101.75,101.793,101.748,101.765,285031693.0
2006-02-16 22:15:00,101.765,101.777,101.72,101.72,233653678.0
2006-02-16 22:20:00,101.77,101.78,101.703,101.72,346132920.0
2006-02-16 22:25:00,101.73,101.775,101.728,101.765,143230291.0
2006-02-16 22:30:00,101.76,101.77,101.705,101.705,291133645.0
2006-02-16 22:35:00,101.7,101.735,101.685,101.723,421439980.0
2006-02-16 22:40:00,101.72,101.735,101.667,101.715,128307908.0
2006-02-16 22:45:00,101.703,101.703,101.635,101.645,219399323.0
2006-02-16 22:50:00,101.65,101.66,101.585,101.6,459783654.0
2006-02-16 22:55:00,101.605,101.66,101.59,101.617,449207081.0
2006-02-16 23:00:00,101.622,101.67,101.61,101.645,250454383.0
2006-02-16 23:05:00,101.637,101.655,101.6,101.6,410182898.0
2006-02-16 23:10:00,101.605,101.615,101.54,101.565,233892932.0
2006-02-16 23:15:00,101.562,101.585,101.525,101.565,456646740.0
2006-02-16 23:20:00,101.57,101.57,101.505,101.555,298678766.0
2006-02-16 23:25:00,101.55,101.56,101.515,101.532,262035598.0
2006-02-16 23:30:00,101.532,101.59,101.523,101.59,544356143.0
2006-02-16 23:35:00,101.587,101.635,101.53,101.56,360512579.0
2006-02-16 23:40:00,101.555,101.588,101.553,101.57,368604280.0
2006-02-16 23:45:00,101.57,101.63,101.557,101.615,266420685.0
2006-02-16 23:50:00,101.61,101.61,101.55,101.575,252551064.0
2006-02-16 23:55:00,101.57,101.595,101.55,101.585,472764538.0
2006-02-17 00:00:00,101.585,101.59,101.575,101.583,371957634.0
2006-02-17 00:50:00,101.578,101.578,101.545,101.575,444419147.0
2006-02-17 00:55:00,101.58,101.58,101.525,101.563,314074199.0
2006-02-17 01:00:00,101.563,101.595,101.513,101.59,1070027768.0
2006-02-17 01:05:00,101.585,101.605,101.565,101.59,619599777.0
2006-02-17 01:10:00,101.59,101.627,101.57,101.615,409938164.0
2006-02-17 01:15:00,101.61,101.62,101.555,101.602,617120415.0
2006-02-17 01:20:00,101.603,101.648,101.563,101.575,583200577.0
2006-02-17 01:25:00,101.58,101.585,101.57,101.575,299373281.0
2006-02-17 01:30:00,101.573,101.59,101.535,101.535,314864096.0
2006-02-17 01:35:00,101.57,101.586,101.51,101.54,314256041.0
2006-02-17 01:40:00,101.495,101.55,101.495,101.55,473200809.0
2006-02-17 01:45:00,101.55,101.55,101.512,101.52,296982034.0
2006-02-17 01:50:00,101.527,101.545,101.347,101.378,310974565.0
2006-02-17 01:55:00,101.385,101.54,101.375,101.503,451410939.0
2006-02-17 02:00:00,101.505,101.58,101.455,101.57,470212373.0
2006-02-17 02:05:00,101.575,101.668,101.575,101.62,247439557.0
2006-02-17 02:10:00,101.625,101.683,101.625,101.64,269569607.0
2006-02-17 02:15:00,101.64,101.65,101.6,101.605,355070243.0
2006-02-17 02:20:00,101.61,101.637,101.55,101.637,363399574.0
2006-02-17 02:25:00,101.64,101.676,101.633,101.652,565877746.0
2006-02-17 02:30:00,101.652,101.665,101.61,101.61,258881167.0
2006-02-17 02:35:00,101.615,101.645,101.579,101.62,298470908.0
2006-02-17 02:40:00,101.615,101.662,101.565,101.662,478473561.0
2006-02-17 02:45:00,101.665,101.725,101.66,101.725,236773735.0
2006-02-17 02:50:00,101.72,101.815,101.72,101.757,429611236.0
2006-02-17 02:55:00,101.765,101.87,101.735,101.822,248244171.0
2006-02-17 03:00:00,101.817,101.84,101.792,101.815,435136921.0
2006-02-17 03:05:00,101.81,101.895,101.81,101.89,442922151.0
2006-02-17 03:10:00,101.885,101.99,101.818,101.863,224858906.0
2006-02-17 03:15:00,101.875,101.89,101.818,101.818,87075146.0
2006-02-17 03:20:00,101.813,101.89,101.772,101.87,339568669.0
2006-02-17 03:25:00,101.885,101.953,101.885,101.93,261835996.0
2006-02-17 03:30:00,101.935,102.0,101.925,101.945,139078189.0
2006-02-17 03:35:00,101.94,102.1,101.933,102.07,342109342.0
2006-02-17 03:40:00,102.02,102.075,102.02,102.075,188982148.0
2006-02-17 03:45:00,102.075,102.12,102.04,102.04,298962278.0
2006-02-17 03:50:00,102.03,102.052,102.0,102.035,626570352.0
2006-02-17 03:55:00,102.03,102.07,102.03,102.07,115534563.0
2006-02-17 04:00:00,102.065,102.12,102.03,102.037,219422652.0
2006-02-17 04:05:00,102.05,102.075,102.01,102.04,637044183.0
2006-02-17 04:10:00,102.028,102.028,101.928,101.975,432602004.0
2006-02-17 04:15:00,101.975,102.005,101.91,101.942,193148100.0
2006-02-17 04:20:00,101.945,102.005,101.935,101.935,297118362.0
2006-02-17 04:25:00,101.985,102.02,101.94,101.973,458361826.0
2006-02-17 04:30:00,101.985,101.985,101.92,101.927,244482371.0
2006-02-17 04:35:00,101.94,102.005,101.93,101.98,557567941.0
2006-02-17 04:40:00,101.98,102.015,101.955,101.955,151263971.0
2006-02-17 04:45:00,101.947,101.972,101.94,101.95,749984325.0
2006-02-17 04:50:00,101.95,101.993,101.938,101.985,259713015.0
2006-02-17 04:55:00,101.985,102.01,101.977,101.985,336842108.0
2006-02-17 05:00:00,101.99,101.99,101.943,101.97,370671457.0
2006-02-17 05:05:00,101.97,101.99,101.95,101.99,439796142.0
2006-02-17 05:10:00,101.983,102.015,101.951,102.0,235850665.0
2006-02-17 05:15:00,102.01,102.035,101.99,102.01,420849853.0
2006-02-17 05:20:00,102.02,102.02,101.97,101.97,435303405.0
2006-02-17 05:25:00,101.95,102.0,101.945,101.98,517335398.0
2006-02-17 05:30:00,101.975,102.011,101.922,102.01,736059209.0
2006-02-17 05:35:00,102.01,102.027,101.982,101.982,381309626.0
2006-02-17 05:40:00,101.99,102.005,101.966,101.985,483195513.0
2006-02-17 05:45:00,101.985,101.99,101.945,101.95,434507574.0
2006-02-17 05:50:00,101.94,101.966,101.94,101.955,480182238.0
2006-02-17 05:55:00,101.943,101.96,101.925,101.933,399188650.0
2006-02-17 06:00:00,101.94,101.953,101.915,101.92,264547465.0
2006-02-17 06:05:00,101.917,101.925,101.86,101.9,356765618.0
2006-02-17 06:10:00,101.9,101.91,101.845,101.89,452978442.0
2006-02-17 06:15:00,101.89,101.903,101.875,101.9,224801323.0
2006-02-17 06:20:00,101.895,101.9,101.878,101.885,275811086.0
2006-02-17 06:25:00,101.895,101.895,101.877,101.88,984497100.0
2006-02-17 06:30:00,101.883,101.93,101.861,101.93,753532630.0
2006-02-17 06:35:00,101.93,101.955,101.905,101.955,635647364.0
2006-02-17 06:40:00,101.94,101.97,101.915,101.96,488684343.0
2006-02-17 06:45:00,101.957,101.964,101.94,101.945,204341085.0
2006-02-17 06:50:00,101.95,101.956,101.896,101.953,364765347.0
2006-02-17 06:55:00,101.96,101.963,101.889,101.938,235961061.0
2006-02-17 07:00:00,101.937,101.952,101.925,101.93,586734565.0
2006-02-17 07:05:00,101.935,101.945,101.918,101.945,375691837.0
2006-02-17 07:10:00,101.935,101.945,101.902,101.925,471818102.0
2006-02-17 07:15:00,101.935,101.945,101.919,101.945,439969457.0
2006-02-17 07:20:00,101.93,101.953,101.895,101.94,585219848.0
2006-02-17 07:25:00,101.935,101.945,101.91,101.91,409216800.0
2006-02-17 07:30:00,101.902,101.924,101.845,101.88,211883951.0
2006-02-17 07:35:00,101.865,101.891,101.843,101.843,159010831.0
2006-02-17 07:40:00,101.845,101.895,101.842,101.88,531800442.0
2006-02-17 07:45:00,101.873,101.905,101.86,101.87,361262199.0
2006-02-17 07:50:00,101.857,101.935,101.807,101.92,512102650.0
2006-02-17 07:55:00,101.92,101.96,101.9,101.915,458501601.0
2006-02-17 08:00:00,101.905,102.075,101.905,102.063,405867285.0
2006-02-17 08:05:00,102.06,102.093,102.007,102.07,608420981.0
2006-02-17 08:10:00,102.068,102.09,102.0,102.075,408485553.0
2006-02-17 08:15:00,102.073,102.113,102.045,102.11,688958506.0
2006-02-17 08:20:00,102.107,102.107,102.008,102.023,644721823.0
2006-02-17 08:25:00,102.03,102.03,101.97,101.985,463057912.0
2006-02-17 08:30:00,101.99,102.01,101.967,102.01,1336134774.0
2006-02-17 08:35:00,102.01,102.015,101.995,101.997,189779609.0
2006-02-17 08:40:00,102.01,102.035,102.005,102.015,374795967.0
2006-02-17 08:45:00,102.02,102.02,101.98,101.98,333432549.0
2006-02-17 08:50:00,101.98,101.98,101.896,101.965,243418133.0
2006-02-17 08:55:00,101.948,101.99,101.947,101.975,882801971.0
2006-02-17 09:00:00,101.972,102.045,101.93,101.983,607795605.0
2006-02-17 09:05:00,101.985,102.02,101.977,101.993,409826652.0
2006-02-17 09:10:00,102.0,102.0,101.84,101.875,324076535.0
2006-02-17 09:15:00,101.865,101.902,101.772,101.79,219745783.0
2006-02-17 09:20:00,101.795,101.925,101.77,101.92,649499277.0
2006-02-17 09:25:00,101.92,101.929,101.886,101.905,274970319.0
2006-02-17 09:30:00,101.91,101.935,101.9,101.9,489127864.0
2006-02-17 09:35:00,101.905,101.925,101.885,101.913,330782804.0
2006-02-17 09:40:00,101.915,101.975,101.91,101.935,262296368.0
2006-02-17 09:45:00,101.89,101.947,101.84,101.86,208380031.0
2006-02-17 09:50:00,101.863,101.875,101.85,101.87,233397907.0
2006-02-17 09:55:00,101.865,101.9,101.857,101.86,293513085.0
2006-02-17 10:00:00,101.862,101.9,101.805,101.9,732005916.0
2006-02-17 10:05:00,101.895,101.955,101.865,101.955,335426735.0
2006-02-17 10:10:00,101.95,102.045,101.95,101.95,447157318.0
2006-02-17 10:15:00,101.952,101.98,101.873,101.89,399246288.0
2006-02-17 10:20:00,101.9,101.935,101.865,101.917,484602957.0
2006-02-17 10:25:00,101.925,102.0,101.925,101.98,372601567.0
2006-02-17 10:30:00,101.98,102.025,101.962,102.007,227095151.0
2006-02-17 10:35:00,102.012,102.089,102.0,102.055,436003096.0
2006-02-17 10:40:00,102.053,102.07,102.03,102.07,186076994.0
2006-02-17 10:45:00,102.07,102.105,102.044,102.105,383757771.0
2006-02-17 10:50:00,102.11,102.134,102.085,102.105,536605127.0
2006-02-17 10:55:00,102.102,102.185,102.102,102.125,482674293.0
2006-02-17 11:00:00,102.185,102.29,102.175,102.21,334514722.0
2006-02-17 11:05:00,102.205,102.245,102.191,102.23,572225883.0
2006-02-17 11:10:00,102.24,102.26,102.19,102.205,370708399.0
2006-02-17 11:15:00,102.205,102.3,102.174,102.185,331999359.0
2006-02-17 11:20:00,102.19,102.23,102.151,102.21,180080397.0
2006-02-17 11:25:00,102.21,102.22,102.174,102.21,309497022.0
2006-02-17 11:30:00,102.213,102.213,102.178,102.2,207047891.0
2006-02-17 11:35:00,102.205,102.345,102.197,102.335,248085171.0
2006-02-17 11:40:00,102.35,102.395,102.335,102.39,362153768.0
2006-02-17 11:45:00,102.395,102.47,102.32,102.348,446694782.0
2006-02-17 11:50:00,102.35,102.356,102.295,102.3,325299888.0
2006-02-17 11:55:00,102.302,102.335,102.263,102.3,251440264.0
2006-02-17 12:00:00,102.305,102.344,102.29,102.32,375232112.0
2006-02-17 12:05:00,102.292,102.297,102.224,102.28,370814703.0
2006-02-17 12:10:00,102.27,102.333,102.27,102.3,1162625664.0
2006-02-17 12:15:00,102.255,102.341,102.253,102.253,260272091.0
2006-02-17 12:20:00,102.26,102.311,102.23,102.3,542594244.0
2006-02-17 12:25:00,102.3,102.34,102.298,102.34,575511342.0
2006-02-17 12:30:00,102.328,102.365,102.318,102.34,230968125.0
2006-02-17 12:35:00,102.345,102.365,102.32,102.34,680018264.0
2006-02-17 12:40:00,102.345,102.385,102.29,102.385,453461200.0
2006-02-17 12:45:00,102.37,102.405,102.25,102.25,197773827.0
2006-02-17 12:50:00,102.25,102.315,102.225,102.275,502068962.0
2006-02-17 12:55:00,102.275,102.285,102.245,102.268,534780842.0
2006-02-17 13:00:00,102.28,102.306,102.256,102.285,564810294.0
2006-02-17 13:05:00,102.295,102.305,102.26,102.293,174564568.0
2006-02-17 13:10:00,102.295,102.345,102.295,102.325,447207210.0
2006-02-17 13:15:00,102.33,102.46,102.33,102.44,237345436.0
2006-02-17 13:20:00,102.432,102.535,102.432,102.5,436222202.0
2006-02-17 13:25:00,102.495,102.515,102.477,102.477,303886946.0
2006-02-17 13:30:00,102.485,102.625,102.485,102.61,375120107.0
2006-02-17 13:35:00,102.605,102.693,102.604,102.64,351873196.0
2006-02-17 13:40:00,102.633,102.65,102.602,102.637,189944385.0
2006-02-17 13:45:00,102.635,102.65,102.603,102.603,372931490.0
2006-02-17 13:50:00,102.605,102.641,102.58,102.635,696863832.0
2006-02-17 13:55:00,102.63,102.687,102.608,102.613,282616958.0
2006-02-17 14:00:00,102.62,102.843,102.605,102.775,559945487.0
2006-02-17 14:05:00,102.78,102.82,102.747,102.778,207362823.0
2006-02-17 14:10:00,102.785,102.8,102.735,102.78,646642111.0
2006-02-17 14:15:00,102.78,102.786,102.665,102.725,384009359.0
2006-02-17 14:20:00,102.72,102.805,102.7,102.77,703688555.0
2006-02-17 14:25:00,102.77,102.807,102.735,102.76,207369034.0
2006-02-17 14:30:00,102.765,102.767,102.72,102.74,286400138.0
2006-02-17 14:35:00,102.75,102.771,102.67,102.7,394535659.0
2006-02-17 14:40:00,102.697,102.72,102.663,102.71,595653319.0
2006-02-17 14:45:00,102.703,102.718,102.675,102.69,528294608.0
2006-02-17 14:50:00,102.695,102.695,102.645,102.645,1015081226.0
2006-02-17 14:55:00,102.645,102.818,102.634,102.78,199392697.0
2006-02-17 15:00:00,102.79,102.8,102.668,102.7,820842460.0
2006-02-17 15:05:00,102.685,102.694,102.614,102.64,242633869.0
2006-02-17 15:10:00,102.635,102.635,102.519,102.555,148939877.0
2006-02-17 15:15:00,102.555,102.59,102.525,102.58,658738479.0
2006-02-17 15:20:00,102.572,102.608,102.53,102.54,171842920.0
2006-02-17 15:25:00,102.533,102.546,102.475,102.495,495370391.0
2006-02-17 15:30:00,102.51,102.595,102.465,102.475,219393330.0
2006-02-17 15:35:00,102.475,102.527,102.435,102.485,404039260.0
2006-02-17 15:40:00,102.49,102.51,102.445,102.475,239203825.0
2006-02-17 15:45:00,102.48,102.495,102.438,102.455,482164347.0
2006-02-17 15:50:00,102.46,102.485,102.41,102.457,246647497.0
2006-02-17 15:55:00,102.455,102.567,102.455,102.533,324577562.0
2006-02-17 16:00:00,102.485,102.61,102.485,102.58,664883135.0
2006-02-17 16:05:00,102.58,102.615,102.542,102.545,349063387.0
2006-02-17 16:10:00,102.543,102.637,102.523,102.637,390306399.0
2006-02-17 16:15:00,102.638,102.715,102.61,102.675,442476190.0
2006-02-17 16:20:00,102.69,102.712,102.671,102.672,344665457.0
2006-02-17 16:25:00,102.675,102.71,102.62,102.71,442086606.0
2006-02-17 16:30:00,102.7,102.77,102.695,102.758,595138456.0
2006-02-17 16:35:00,102.77,102.782,102.665,102.697,267652342.0
2006-02-17 16:40:00,102.7,102.722,102.63,102.645,469033235.0
2006-02-17 16:45:00,102.655,102.68,102.535,102.57,351476127.0
2006-02-17 16:50:00,102.57,102.7,102.54,102.65,902155488.0
2006-02-17 16:55:00,102.657,102.731,102.618,102.725,726989314.0
2006-02-17 17:00:00,102.725,102.77,102.668,102.713,254076058.0
2006-02-17 17:05:00,102.71,102.815,102.682,102.81,460508796.0
2006-02-17 17:10:00,102.805,102.935,102.79,102.855,372108629.0
2006-02-17 17:15:00,102.845,102.87,102.797,102.835,449237279.0
2006-02-17 17:20:00,102.85,102.933,102.81,102.85,290370853.0
2006-02-17 17:25:00,102.84,102.895,102.812,102.865,562904526.0
2006-02-17 17:30:00,102.865,102.901,102.8,102.865,130021323.0
2006-02-17 17:35:00,102.865,102.895,102.785,102.845,757503845.0
2006-02-17 17:40:00,102.84,102.84,102.79,102.807,471113080.0
2006-02-17 17:45:00,102.8,102.843,102.77,102.84,171834469.0
2006-02-17 17:50:00,102.84,102.875,102.814,102.845,748754768.0
2006-02-17 17:55:00,102.845,102.918,102.799,102.865,417475554.0
2006-02-17 18:00:00,102.865,102.89,102.817,102.85,223121118.0
2006-02-17 18:05:00,102.865,102.881,102.805,102.825,172755331.0
2006-02-17 18:10:00,102.825,102.849,102.775,102.813,326123992.0
2006-02-17 18:15:00,102.815,102.84,102.775,102.777,220206171.0
2006-02-17 18:20:00,102.78,102.78,102.68,102.77,494977988.0
2006-02-17 18:25:00,102.775,102.775,102.685,102.745,257243976.0
2006-02-17 18:30:00,102.735,102.745,102.675,102.715,566488281.0
2006-02-17 18:35:00,102.71,102.74,102.665,102.68,388804814.0
2006-02-17 18:40:00,102.68,102.71,102.617,102.66,422059091.0
2006-02-17 18:45:00,102.658,102.782,102.652,102.77,346973935.0
2006-02-17 18:50:00,102.76,102.793,102.695,102.76,397026086.0
2006-02-17 18:55:00,102.77,102.778,102.735,102.76,267338260.0
2006-02-17 19:00:00,102.75,102.775,102.663,102.755,233901253.0
2006-02-17 19:05:00,102.748,102.813,102.715,102.715,285343660.0
2006-02-17 19:10:00,102.757,102.757,102.7,102.71,467635116.0
2006-02-17 19:15:00,102.707,102.78,102.707,102.77,519720186.0
2006-02-17 19:20:00,102.775,102.805,102.73,102.765,359885051.0
2006-02-17 19:25:00,102.765,102.83,102.722,102.805,262667615.0
2006-02-17 19:30:00,102.79,102.834,102.71,102.773,634054891.0
2006-02-17 19:35:00,102.775,102.793,102.685,102.732,712848720.0
2006-02-17 19:40:00,102.74,102.76,102.685,102.743,453745228.0
2006-02-17 19:45:00,102.745,102.76,102.685,102.72,146729617.0
2006-02-17 19:50:00,102.71,102.743,102.595,102.665,254646163.0
2006-02-17 19:55:00,102.665,102.726,102.62,102.62,322988944.0
2006-02-17 20:00:00,102.615,102.693,102.615,102.693,358333956.0
2006-02-17 20:05:00,102.69,102.695,102.635,102.665,547755106.0
2006-02-17 20:10:00,102.665,102.685,102.56,102.56,243943603.0
2006-02-17 20:15:00,102.56,102.57,102.493,102.505,661642615.0
2006-02-17 20:20:00,102.505,102.575,102.495,102.56,278857045.0
2006-02-17 20:25:00,102.555,102.635,102.555,102.578,592029968.0
2006-02-17 20:30:00,102.58,102.618,102.565,102.583,511367615.0
2006-02-17 20:35:00,102.595,102.72,102.595,102.67,580960050.0
2006-02-17 20:40:00,102.67,102.67,102.613,102.63,294820647.0
2006-02-17 20:45:00,102.625,102.648,102.607,102.607,251032160.0
2006-02-17 20:50:00,102.62,102.65,102.59,102.618,499698559.0
2006-02-17 20:55:00,102.62,102.625,102.601,102.615,216814779.0
2006-02-17 21:00:00,102.62,102.62,102.572,102.59,409585935.0
2006-02-17 21:05:00,102.6,102.615,102.585,102.6,243329175.0
2006-02-17 21:10:00,102.592,102.6,102.54,102.575,366668690.0
2006-02-17 21:15:00,102.58,102.597,102.545,102.59,175722533.0
2006-02-17 21:20:00,102.58,102.618,102.575,102.605,569272554.0
2006-02-17 21:25:00,102.605,102.612,102.577,102.59,388447579.0
2006-02-17 21:30:00,102.58,102.592,102.523,102.56,372049287.0
2006-02-17 21:35:00,102.565,102.617,102.55,102.585,343112565.0
2006-02-17 21:40:00,102.58,102.603,102.568,102.585,381769984.0
2006-02-17 21:45:00,102.583,102.594,102.545,102.545,329456669.0
2006-02-17 21:50:00,102.543,102.59,102.535,102.575,345249025.0
2006-02-17 21:55:00,102.575,102.62,102.575,102.615,540414711.0
2006-02-17 22:00:00,102.603,102.622,102.563,102.578,426216235.0
2006-02-17 22:05:00,102.578,102.597,102.539,102.597,315565896.0
2006-02-17 22:10:00,102.59,102.599,102.57,102.58,224886875.0
2006-02-17 22:15:00,102.585,102.614,102.551,102.555,484278260.0
2006-02-17 22:20:00,102.6,102.62,102.568,102.6,278730251.0
2006-02-17 22:25:00,102.565,102.636,102.565,102.623,307711637.0
2006-02-17 22:30:00,102.625,102.64,102.597,102.63,297560314.0
2006-02-17 22:35:00,102.625,102.635,102.585,102.613,587405094.0
2006-02-17 22:40:00,102.612,102.625,102.557,102.57,600362122.0
2006-02-17 22:45:00,102.575,102.613,102.532,102.6,411025588.0
2006-02-17 22:50:00,102.6,102.629,102.593,102.625,629391871.0
2006-02-17 22:55:00,102.63,102.635,102.574,102.633,1097553440.0
2006-02-17 23:00:00,102.633,102.647,102.585,102.63,317369714.0
2006-02-17 23:05:00,102.625,102.635,102.617,102.62,536486281.0
2006-02-17 23:10:00,102.63,102.635,102.617,102.63,389551644.0
2006-02-17 23:15:00,102.622,102.635,102.58,102.625,282279616.0
2006-02-17 23:20:00,102.617,102.63,102.58,102.63,389034111.0
2006-02-17 23:25:00,102.62,102.635,102.6,102.623,215146850.0
2006-02-17 23:30:00,102.625,102.635,102.6,102.625,291038728.0
2006-02-17 23:35:00,102.625,102.635,102.615,102.63,541395474.0
2006-02-17 23:40:00,102.63,102.635,102.618,102.623,441264579.0
2006-02-17 23:45:00,102.625,102.635,102.58,102.635,206759091.0
2006-02-17 23:50:00,102.63,102.635,102.585,102.63,356118976.0
2006-02-17 23:55:00,102.625,102.635,102.615,102.625,738315327.0
2006-02-20 01:00:00,102.63,102.78,102.63,102.765,325126295.0
2006-02-20 01:05:00,102.76,102.78,102.707,102.71,423051932.0
2006-02-20 01:10:00,102.705,102.74,102.68,102.74,222426831.0
2006-02-20 01:15:00,102.745,102.745,102.722,102.73,288773714.0
2006-02-20 01:20:00,102.715,102.745,102.715,102.74,654862840.0
2006-02-20 01:25:00,102.74,102.745,102.695,102.735,464500856.0
2006-02-20 01:30:00,102.73,102.752,102.725,102.725,294503508.0
2006-02-20 01:35:00,102.717,102.72,102.66,102.705,208456923.0
2006-02-20 01:40:00,102.71,102.71,102.66,102.675,554255591.0
2006-02-20 01:45:00,102.675,102.685,102.649,102.665,249133683.0
2006-02-20 01:50:00,102.663,102.706,102.625,102.625,245330778.0
2006-02-20 01:55:00,102.61,102.64,102.607,102.64,409499247.0
2006-02-20 02:00:00,102.64,102.64,102.57,102.6,398360270.0
2006-02-20 02:05:00,102.615,102.63,102.555,102.613,259236249.0
2006-02-20 02:10:00,102.615,102.655,102.6,102.625,250529688.0
2006-02-20 02:15:00,102.625,102.65,102.592,102.65,566151138.0
2006-02-20 02:20:00,102.645,102.67,102.608,102.617,209409012.0
2006-02-20 02:25:00,102.625,102.64,102.61,102.635,308034925.0
2006-02-20 02:30:00,102.635,102.735,102.635,102.69,483114583.0
2006-02-20 02:35:00,102.69,102.71,102.67,102.685,631746245.0
2006-02-20 02:40:00,102.7,102.705,102.675,102.705,280804055.0
2006-02-20 02:45:00,102.7,102.71,102.65,102.705,221192732.0
2006-02-20 02:50:00,102.71,102.71,102.65,102.65,435949813.0
2006-02-20 02:55:00,102.655,102.67,102.557,102.557,393567509.0
2006-02-20 03:00:00,102.562,102.592,102.523,102.555,220059061.0
2006-02-20 03:05:00,102.547,102.598,102.547,102.56,400244612.0
2006-02-20 03:10:00,102.565,102.59,102.56,102.565,253324254.0
2006-02-20 03:15:00,102.57,102.58,102.495,102.525,463290467.0
2006-02-20 03:20:00,102.53,102.54,102.465,102.525,291254940.0
2006-02-20 03:25:00,102.52,102.56,102.505,102.542,269203020.0
2006-02-20 03:30:00,102.555,102.555,102.49,102.495,444724401.0
2006-02-20 03:35:00,102.5,102.555,102.5,102.52,202606244.0
2006-02-20 03:40:00,102.53,102.55,102.517,102.55,90527982.0
2006-02-20 03:45:00,102.545,102.599,102.539,102.585,168355853.0
2006-02-20 03:50:00,102.59,102.615,102.57,102.585,111243928.0
2006-02-20 03:55:00,102.585,102.606,102.585,102.595,351016602.0
2006-02-20 04:00:00,102.595,102.6,102.578,102.585,721773144.0
2006-02-20 04:05:00,102.59,102.612,102.55,102.61,342076005.0
2006-02-20 04:10:00,102.615,102.62,102.55,102.615,204626178.0
2006-02-20 04:15:00,102.613,102.63,102.59,102.6,439004239.0
2006-02-20 04:20:00,102.6,102.603,102.5,102.565,539050603.0
2006-02-20 04:25:00,102.565,102.59,102.524,102.555,286782660.0
2006-02-20 04:30:00,102.553,102.59,102.533,102.59,207272755.0
2006-02-20 04:35:00,102.6,102.6,102.526,102.577,378825630.0
2006-02-20 04:40:00,102.585,102.595,102.53,102.532,290962658.0
2006-02-20 04:45:00,102.54,102.57,102.528,102.55,385600930.0
2006-02-20 04:50:00,102.54,102.54,102.475,102.515,553983741.0
2006-02-20 04:55:00,102.52,102.52,102.463,102.483,326934595.0
2006-02-20 05:00:00,102.483,102.505,102.433,102.49,1125144385.0
2006-02-20 05:05:00,102.485,102.492,102.457,102.49,613955077.0
2006-02-20 05:10:00,102.49,102.533,102.465,102.505,415975443.0
2006-02-20 05:15:00,102.5,102.532,102.465,102.532,610105588.0
2006-02-20 05:20:00,102.533,102.578,102.515,102.535,569236740.0
2006-02-20 05:25:00,102.54,102.565,102.53,102.555,285391646.0
2006-02-20 05:30:00,102.553,102.57,102.515,102.515,316370940.0
2006-02-20 05:35:00,102.55,102.58,102.527,102.56,273742944.0
2006-02-20 05:40:00,102.515,102.615,102.515,102.615,466704267.0
2006-02-20 05:45:00,102.61,102.61,102.58,102.59,226564366.0
2006-02-20 05:50:00,102.597,102.625,102.575,102.608,321101870.0
2006-02-20 05:55:00,102.608,102.625,102.6,102.613,430022166.0
2006-02-20 06:00:00,102.625,102.655,102.622,102.655,506427604.0
2006-02-20 06:05:00,102.655,102.658,102.625,102.633,348453347.0
2006-02-20 06:10:00,102.635,102.641,102.58,102.583,324570944.0
2006-02-20 06:15:00,102.585,102.641,102.585,102.61,374290723.0
2006-02-20 06:20:00,102.615,102.635,102.608,102.635,348162490.0
2006-02-20 06:25:00,102.63,102.64,102.595,102.63,385321017.0
2006-02-20 06:30:00,102.64,102.665,102.627,102.645,389995767.0
2006-02-20 06:35:00,102.645,102.68,102.639,102.66,588905049.0
2006-02-20 06:40:00,102.67,102.678,102.64,102.67,176463058.0
2006-02-20 06:45:00,102.665,102.665,102.6,102.642,358154610.0
2006-02-20 06:50:00,102.65,102.655,102.64,102.65,248376272.0
2006-02-20 06:55:00,102.64,102.655,102.64,102.65,405024665.0
2006-02-20 07:00:00,102.645,102.7,102.637,102.7,222166155.0
2006-02-20 07:05:00,102.698,102.83,102.698,102.81,506340337.0
2006-02-20 07:10:00,102.797,102.81,102.755,102.755,253718696.0
2006-02-20 07:15:00,102.76,102.76,102.73,102.73,315271313.0
2006-02-20 07:20:00,102.73,102.753,102.7,102.725,556914945.0
2006-02-20 07:25:00,102.713,102.729,102.687,102.69,505992319.0
2006-02-20 07:30:00,102.688,102.7,102.68,102.685,596143574.0
2006-02-20 07:35:00,102.69,102.69,102.655,102.665,264415549.0
2006-02-20 07:40:00,102.665,102.7,102.638,102.7,626219041.0
2006-02-20 07:45:00,102.7,102.7,102.635,102.675,239487175.0
2006-02-20 07:50:00,102.675,102.712,102.665,102.71,529742285.0
2006-02-20 07:55:00,102.713,102.765,102.713,102.765,375205278.0
2006-02-20 08:00:00,102.77,102.788,102.737,102.765,318053957.0
2006-02-20 08:05:00,102.765,102.775,102.735,102.74,247630451.0
2006-02-20 08:10:00,102.75,102.76,102.726,102.755,147895283.0
2006-02-20 08:15:00,102.753,102.78,102.715,102.75,455692379.0
2006-02-20 08:20:00,102.742,102.755,102.705,102.715,737668108.0
2006-02-20 08:25:00,102.713,102.745,102.675,102.73,637146984.0
2006-02-20 08:30:00,102.745,102.752,102.71,102.745,260580209.0
2006-02-20 08:35:00,102.745,102.775,102.738,102.765,367319798.0
2006-02-20 08:40:00,102.76,102.76,102.716,102.737,516860565.0
2006-02-20 08:45:00,102.74,102.746,102.7,102.717,466145441.0
2006-02-20 08:50:00,102.675,102.725,102.635,102.668,281040174.0
2006-02-20 08:55:00,102.675,102.71,102.66,102.71,231740138.0
2006-02-20 09:00:00,102.72,102.72,102.626,102.64,272195250.0
2006-02-20 09:05:00,102.63,102.696,102.63,102.68,394544621.0
2006-02-20 09:10:00,102.69,102.69,102.66,102.678,348797954.0
2006-02-20 09:15:00,102.68,102.725,102.605,102.62,411560969.0
2006-02-20 09:20:00,102.613,102.65,102.585,102.62,362481168.0
2006-02-20 09:25:00,102.625,102.625,102.575,102.615,536525493.0
2006-02-20 09:30:00,102.625,102.635,102.55,102.575,258535463.0
2006-02-20 09:35:00,102.57,102.595,102.55,102.55,462445231.0
2006-02-20 09:40:00,102.547,102.62,102.53,102.615,224670944.0
2006-02-20 09:45:00,102.613,102.635,102.567,102.635,323488909.0
2006-02-20 09:50:00,102.635,102.725,102.635,102.695,169639946.0
2006-02-20 09:55:00,102.68,102.71,102.665,102.685,225941548.0
2006-02-20 10:00:00,102.685,102.695,102.64,102.675,392441063.0
2006-02-20 10:05:00,102.675,102.682,102.63,102.64,773721549.0
2006-02-20 10:10:00,102.64,102.687,102.633,102.66,173371403.0
2006-02-20 10:15:00,102.667,102.71,102.658,102.69,492715343.0
2006-02-20 10:20:00,102.695,102.721,102.66,102.715,801839244.0
2006-02-20 10:25:00,102.715,102.715,102.68,102.685,135433851.0
2006-02-20 10:30:00,102.685,102.695,102.645,102.66,553538103.0
2006-02-20 10:35:00,102.67,102.72,102.66,102.71,303224728.0
2006-02-20 10:40:00,102.695,102.71,102.635,102.675,458322614.0
2006-02-20 10:45:00,102.685,102.735,102.67,102.675,368207857.0
2006-02-20 10:50:00,102.68,102.7,102.64,102.7,466174691.0
2006-02-20 10:55:00,102.703,102.72,102.635,102.685,263890504.0
2006-02-20 11:00:00,102.685,102.721,102.682,102.707,724189060.0
2006-02-20 11:05:00,102.7,102.722,102.686,102.7,872356371.0
2006-02-20 11:10:00,102.7,102.74,102.695,102.725,328054072.0
2006-02-20 11:15:00,102.715,102.76,102.715,102.72,495592094.0
2006-02-20 11:20:00,102.717,102.729,102.662,102.7,247717043.0
2006-02-20 11:25:00,102.688,102.723,102.665,102.72,605633027.0
2006-02-20 11:30:00,102.73,102.73,102.655,102.705,426016071.0
2006-02-20 11:35:00,102.702,102.715,102.658,102.7,367725587.0
2006-02-20 11:40:00,102.685,102.74,102.683,102.728,444744515.0
2006-02-20 11:45:00,102.727,102.757,102.703,102.703,379251289.0
2006-02-20 11:50:00,102.705,102.725,102.69,102.7,334334764.0
2006-02-20 11:55:00,102.7,102.71,102.645,102.645,672729844.0
2006-02-20 12:00:00,102.693,102.715,102.675,102.675,315736469.0
2006-02-20 12:05:00,102.677,102.701,102.639,102.7,243653061.0
2006-02-20 12:10:00,102.695,102.7,102.635,102.67,471814841.0
2006-02-20 12:15:00,102.665,102.68,102.625,102.68,230642706.0
2006-02-20 12:20:00,102.675,102.7,102.63,102.695,404133640.0
2006-02-20 12:25:00,102.695,102.698,102.667,102.68,221659810.0
2006-02-20 12:30:00,102.665,102.705,102.625,102.693,486865138.0
2006-02-20 12:35:00,102.7,102.711,102.688,102.692,183937653.0
2006-02-20 12:40:00,102.7,102.715,102.645,102.695,661353693.0
2006-02-20 12:45:00,102.695,102.71,102.625,102.675,141571254.0
2006-02-20 12:50:00,102.68,102.705,102.64,102.665,238770255.0
2006-02-20 12:55:00,102.68,102.688,102.62,102.62,800107278.0
2006-02-20 13:00:00,102.61,102.64,102.61,102.635,192696825.0
2006-02-20 13:05:00,102.635,102.645,102.63,102.635,982365534.0
2006-02-20 13:10:00,102.63,102.67,102.627,102.663,502894669.0
2006-02-20 13:15:00,102.67,102.737,102.606,102.737,598625527.0
2006-02-20 13:20:00,102.74,102.77,102.715,102.74,390392356.0
2006-02-20 13:25:00,102.73,102.805,102.729,102.805,294737889.0
2006-02-20 13:30:00,102.8,102.91,102.735,102.9,200699813.0
2006-02-20 13:35:00,102.9,102.905,102.83,102.88,692079943.0
2006-02-20 13:40:00,102.885,102.935,102.885,102.91,373187054.0
2006-02-20 13:45:00,102.91,102.92,102.855,102.855,629559470.0
2006-02-20 13:50:00,102.848,102.879,102.837,102.86,213752033.0
2006-02-20 13:55:00,102.855,102.895,102.845,102.88,559344802.0
2006-02-20 14:00:00,102.873,102.917,102.856,102.9,277707130.0
2006-02-20 14:05:00,102.905,102.906,102.865,102.905,691150652.0
2006-02-20 14:10:00,102.903,102.93,102.862,102.875,362589705.0
2006-02-20 14:15:00,102.877,102.883,102.84,102.853,190580571.0
2006-02-20 14:20:00,102.86,102.87,102.765,102.765,331310647.0
2006-02-20 14:25:00,102.77,102.795,102.73,102.795,365227186.0
2006-02-20 14:30:00,102.787,102.81,102.735,102.785,314598210.0
2006-02-20 14:35:00,102.79,102.806,102.77,102.792,410325197.0
2006-02-20 14:40:00,102.8,102.805,102.77,102.77,241085149.0
2006-02-20 14:45:00,102.765,102.805,102.765,102.805,422535658.0
2006-02-20 14:50:00,102.803,102.815,102.776,102.805,180338140.0
2006-02-20 14:55:00,102.795,102.81,102.75,102.81,552319320.0
2006-02-20 15:00:00,102.798,102.81,102.775,102.775,531634938.0
2006-02-20 15:05:00,102.775,102.793,102.737,102.78,490542577.0
2006-02-20 15:10:00,102.78,102.84,102.745,102.84,198893688.0
2006-02-20 15:15:00,102.855,102.875,102.805,102.835,442089912.0
2006-02-20 15:20:00,102.83,102.895,102.83,102.885,686527312.0
2006-02-20 15:25:00,102.88,102.935,102.87,102.908,228588326.0
2006-02-20 15:30:00,102.92,102.935,102.895,102.9,586910064.0
2006-02-20 15:35:00,102.9,102.91,102.882,102.91,530413631.0
2006-02-20 15:40:00,102.903,102.939,102.865,102.885,249372618.0
2006-02-20 15:45:00,102.93,102.945,102.9,102.91,1166871580.0
2006-02-20 15:50:00,102.92,102.924,102.872,102.872,356701414.0
2006-02-20 15:55:00,102.88,102.9,102.874,102.895,360962428.0
2006-02-20 16:00:00,102.89,102.935,102.88,102.922,243235598.0
2006-02-20 16:05:00,102.92,102.942,102.918,102.93,327045493.0
2006-02-20 16:10:00,102.928,102.99,102.911,102.985,442421965.0
2006-02-20 16:15:00,102.98,102.985,102.945,102.96,369172923.0
2006-02-20 16:20:00,102.955,102.97,102.947,102.955,250379637.0
2006-02-20 16:25:00,102.95,102.96,102.938,102.943,212773981.0
2006-02-20 16:30:00,102.94,102.985,102.905,102.98,305608822.0
2006-02-20 16:35:00,102.98,103.005,102.94,102.95,183435694.0
2006-02-20 16:40:00,102.945,102.962,102.878,102.915,326076540.0
2006-02-20 16:45:00,102.915,102.94,102.88,102.94,371472739.0
2006-02-20 16:50:00,102.93,102.955,102.908,102.955,601571192.0
2006-02-20 16:55:00,102.96,102.995,102.935,102.995,342908885.0
2006-02-20 17:00:00,102.935,103.005,102.92,102.932,496142701.0
2006-02-20 17:05:00,102.935,102.955,102.91,102.95,519969751.0
2006-02-20 17:10:00,102.945,102.955,102.893,102.94,391068102.0
2006-02-20 17:15:00,102.94,102.94,102.888,102.893,184417143.0
2006-02-20 17:20:00,102.895,102.91,102.873,102.892,443335538.0
2006-02-20 17:25:00,102.887,102.929,102.865,102.92,238918215.0
2006-02-20 17:30:00,102.92,102.925,102.865,102.865,370237511.0
2006-02-20 17:35:00,102.857,102.931,102.857,102.89,483226403.0
2006-02-20 17:40:00,102.88,102.905,102.85,102.852,388794266.0
2006-02-20 17:45:00,102.85,102.895,102.85,102.89,450298702.0
2006-02-20 17:50:00,102.895,102.905,102.878,102.895,321089583.0
2006-02-20 17:55:00,102.9,102.95,102.87,102.932,737531624.0
2006-02-20 18:00:00,102.93,102.96,102.873,102.885,287108169.0
2006-02-20 18:05:00,102.89,102.911,102.865,102.903,247091489.0
2006-02-20 18:10:00,102.9,102.962,102.885,102.89,206761582.0
2006-02-20 18:15:00,102.935,102.939,102.888,102.905,259711633.0
2006-02-20 18:20:00,102.903,102.936,102.898,102.915,328906233.0
2006-02-20 18:25:00,102.91,102.932,102.907,102.92,479574282.0
2006-02-20 18:30:00,102.915,102.94,102.903,102.94,279727848.0
2006-02-20 18:35:00,102.94,102.955,102.9,102.945,629965097.0
2006-02-20 18:40:00,102.94,102.955,102.895,102.945,210466806.0
2006-02-20 18:45:00,102.955,103.007,102.94,102.98,323846298.0
2006-02-20 18:50:00,102.973,102.992,102.952,102.975,413108931.0
2006-02-20 18:55:00,102.973,102.998,102.925,102.962,573255684.0
2006-02-20 19:00:00,102.965,102.99,102.957,102.958,861179721.0
2006-02-20 19:05:00,102.975,102.985,102.927,102.96,247712459.0
2006-02-20 19:10:00,102.96,102.979,102.95,102.96,331564804.0
2006-02-20 19:15:00,102.955,102.984,102.95,102.98,366894737.0
2006-02-20 19:20:00,102.967,102.99,102.955,102.99,188079585.0
2006-02-20 19:25:00,102.99,102.99,102.965,102.98,1235250092.0
2006-02-20 19:30:00,102.975,102.993,102.95,102.98,490047768.0
2006-02-20 19:35:00,102.973,103.015,102.97,102.997,640945217.0
2006-02-20 19:40:00,103.0,103.03,102.964,103.013,673402129.0
2006-02-20 19:45:00,103.015,103.1,103.015,103.088,393785109.0
2006-02-20 19:50:00,103.09,103.09,103.035,103.05,590273516.0
2006-02-20 19:55:00,103.053,103.07,103.0,103.015,397174436.0
2006-02-20 20:00:00,103.025,103.025,102.94,102.99,450831607.0
2006-02-20 20:05:00,102.99,103.037,102.955,102.977,496534328.0
2006-02-20 20:10:00,102.99,103.006,102.968,102.973,364303219.0
2006-02-20 20:15:00,102.98,102.985,102.962,102.975,547052749.0
2006-02-20 20:20:00,102.973,102.985,102.963,102.975,162963551.0
2006-02-20 20:25:00,102.99,103.003,102.945,102.992,222081163.0
2006-02-20 20:30:00,103.0,103.0,102.94,102.985,429956706.0
2006-02-20 20:35:00,102.99,102.99,102.925,102.96,593036568.0
2006-02-20 20:40:00,102.975,102.975,102.92,102.935,454540835.0
2006-02-20 20:45:00,102.925,102.938,102.875,102.875,479658802.0
2006-02-20 20:50:00,102.885,102.91,102.885,102.895,380489691.0
2006-02-20 20:55:00,102.89,102.921,102.88,102.897,574293004.0
2006-02-20 21:00:00,102.898,102.923,102.835,102.92,236295423.0
2006-02-20 21:05:00,102.913,102.927,102.865,102.91,373828895.0
2006-02-20 21:10:00,102.905,102.965,102.9,102.957,206086542.0
2006-02-20 21:15:00,102.96,102.965,102.915,102.95,499504095.0
2006-02-20 21:20:00,102.965,102.975,102.943,102.96,608400496.0
2006-02-20 21:25:00,102.96,102.99,102.955,102.983,731264305.0
2006-02-20 21:30:00,102.98,103.025,102.98,103.025,958927174.0
2006-02-20 21:35:00,103.015,103.04,102.995,103.015,289161764.0
2006-02-20 21:40:00,103.02,103.03,102.995,103.03,227615549.0
2006-02-20 21:45:00,103.03,103.067,102.995,103.05,474875825.0
2006-02-20 21:50:00,103.05,103.087,103.005,103.087,375490798.0
2006-02-20 21:55:00,103.09,103.097,103.07,103.085,258195926.0
2006-02-20 22:00:00,103.083,103.09,103.065,103.073,420253694.0
2006-02-20 22:05:00,103.085,103.085,103.057,103.06,486236593.0
2006-02-20 22:10:00,103.07,103.075,103.04,103.055,441213549.0
2006-02-20 22:15:00,103.055,103.07,103.03,103.05,482725048.0
2006-02-20 22:20:00,103.042,103.07,103.035,103.07,398670690.0
2006-02-20 22:25:00,103.07,103.07,103.01,103.055,729988520.0
2006-02-20 22:30:00,103.06,103.06,103.03,103.03,503952715.0
2006-02-20 22:35:00,103.05,103.07,103.03,103.06,457453874.0
2006-02-20 22:40:00,103.05,103.065,103.05,103.06,436015762.0
2006-02-20 22:45:00,103.05,103.065,103.005,103.043,231877176.0
2006-02-20 22:50:00,103.05,103.08,103.05,103.07,448591571.0
2006-02-20 22:55:00,103.07,103.07,103.015,103.04,367290399.0
2006-02-20 23:00:00,103.035,103.05,103.015,103.025,351348359.0
2006-02-20 23:05:00,103.025,103.055,103.015,103.02,247301733.0
2006-02-20 23:10:00,103.02,103.03,103.007,103.017,758200519.0
2006-02-20 23:15:00,103.025,103.049,103.015,103.04,154101250.0
2006-02-20 23:20:00,103.04,103.045,103.027,103.04,547638562.0
2006-02-20 23:25:00,103.027,103.045,103.027,103.045,238876140.0
2006-02-20 23:30:00,103.033,103.045,103.01,103.045,440484623.0
2006-02-20 23:35:00,102.995,103.045,102.995,103.035,294644537.0
2006-02-20 23:40:00,103.032,103.045,103.03,103.035,203632409.0
2006-02-20 23:45:00,103.035,103.045,102.985,103.028,415127699.0
2006-02-20 23:50:00,103.04,103.045,103.025,103.04,627516595.0
2006-02-20 23:55:00,103.027,103.045,103.025,103.035,220783181.0
2006-02-21 00:00:00,103.04,103.04,103.025,103.04,40713781.0
2006-02-21 00:40:00,103.035,103.035,102.995,102.995,18356343.0
2006-02-21 00:45:00,102.983,103.0,102.94,102.995,230057518.0
2006-02-21 00:50:00,103.0,103.005,102.987,102.99,437852337.0
2006-02-21 00:55:00,102.995,103.0,102.985,102.987,417005560.0
2006-02-21 01:00:00,102.992,103.095,102.992,103.085,238178248.0
2006-02-21 01:05:00,103.077,103.095,103.05,103.05,425478465.0
2006-02-21 01:10:00,103.055,103.083,103.045,103.065,237548904.0
2006-02-21 01:15:00,103.062,103.11,103.035,103.105,456402469.0
2006-02-21 01:20:00,103.11,103.11,103.026,103.085,298157805.0
2006-02-21 01:25:00,103.08,103.1,103.065,103.072,263664616.0
2006-02-21 01:30:00,103.072,103.095,103.053,103.08,556610550.0
2006-02-21 01:35:00,103.077,103.107,103.075,103.1,352339442.0
2006-02-21 01:40:00,103.095,103.116,103.087,103.1,337296312.0
2006-02-21 01:45:00,103.1,103.107,103.085,103.085,254724339.0
2006-02-21 01:50:00,103.08,103.095,103.038,103.075,255888516.0
2006-02-21 01:55:00,103.07,103.135,103.05,103.115,477412454.0
2006-02-21 02:00:00,103.115,103.17,103.115,103.17,485312080.0
2006-02-21 02:05:00,103.175,103.175,103.085,103.13,267253593.0
2006-02-21 02:10:00,103.135,103.163,103.132,103.15,254717109.0
2006-02-21 02:15:00,103.15,103.18,103.136,103.175,343080954.0
2006-02-21 02:20:00,103.18,103.2,103.163,103.197,352253007.0
2006-02-21 02:25:00,103.2,103.26,103.197,103.222,553550357.0
2006-02-21 02:30:00,103.222,103.255,103.222,103.23,269338407.0
2006-02-21 02:35:00,103.235,103.297,103.22,103.24,302103496.0
2006-02-21 02:40:00,103.235,103.245,103.155,103.202,444636964.0
2006-02-21 02:45:00,103.205,103.235,103.195,103.225,230429677.0
2006-02-21 02:50:00,103.22,103.24,103.187,103.187,415096536.0
2006-02-21 02:55:00,103.195,103.195,103.12,103.152,238972021.0
2006-02-21 03:00:00,103.147,103.165,103.115,103.125,437212207.0
2006-02-21 03:05:00,103.12,103.17,103.118,103.16,425299098.0
2006-02-21 03:10:00,103.155,103.155,103.087,103.123,232270666.0
2006-02-21 03:15:00,103.135,103.193,103.125,103.18,307940671.0
2006-02-21 03:20:00,103.165,103.19,103.165,103.18,554427316.0
2006-02-21 03:25:00,103.18,103.223,103.135,103.205,553197760.0
2006-02-21 03:30:00,103.198,103.23,103.195,103.2,138878306.0
2006-02-21 03:35:00,103.2,103.2,103.155,103.18,85835907.0
2006-02-21 03:40:00,103.177,103.185,103.163,103.168,66516928.0
2006-02-21 03:45:00,103.168,103.23,103.168,103.195,221627352.0
2006-02-21 03:50:00,103.21,103.215,103.187,103.215,198120901.0
2006-02-21 03:55:00,103.21,103.226,103.19,103.22,187312950.0
2006-02-21 04:00:00,103.215,103.22,103.16,103.177,222916284.0
2006-02-21 04:05:00,103.19,103.205,103.175,103.2,656522448.0
2006-02-21 04:10:00,103.188,103.22,103.145,103.215,408321031.0
2006-02-21 04:15:00,103.215,103.26,103.2,103.232,202774199.0
2006-02-21 04:20:00,103.235,103.25,103.195,103.195,310600432.0
2006-02-21 04:25:00,103.245,103.263,103.21,103.233,440456768.0
2006-02-21 04:30:00,103.245,103.245,103.207,103.207,243447896.0
2006-02-21 04:35:00,103.22,103.27,103.22,103.27,573624724.0
2006-02-21 04:40:00,103.27,103.272,103.24,103.255,150358461.0
2006-02-21 04:45:00,103.247,103.29,103.247,103.29,771030744.0
2006-02-21 04:50:00,103.29,103.29,103.255,103.275,246563799.0
2006-02-21 04:55:00,103.275,103.29,103.26,103.275,341667147.0
2006-02-21 05:00:00,103.28,103.28,103.25,103.27,360058625.0
2006-02-21 05:05:00,103.27,103.275,103.223,103.23,481747422.0
2006-02-21 05:10:00,103.223,103.253,103.179,103.23,224035009.0
2006-02-21 05:15:00,103.24,103.269,103.23,103.26,427900605.0
2006-02-21 05:20:00,103.27,103.281,103.245,103.25,452771607.0
2006-02-21 05:25:00,103.23,103.267,103.215,103.23,519582871.0
2006-02-21 05:30:00,103.225,103.235,103.18,103.23,730375978.0
2006-02-21 05:35:00,103.23,103.233,103.202,103.202,421935846.0
2006-02-21 05:40:00,103.21,103.225,103.17,103.195,503535344.0
2006-02-21 05:45:00,103.195,103.211,103.16,103.19,425916843.0
2006-02-21 05:50:00,103.18,103.22,103.18,103.215,462805156.0
2006-02-21 05:55:00,103.203,103.207,103.17,103.183,399585598.0
2006-02-21 06:00:00,103.185,103.205,103.16,103.19,256161524.0
2006-02-21 06:05:00,103.187,103.221,103.165,103.21,379662806.0
2006-02-21 06:10:00,103.21,103.216,103.145,103.21,454365905.0
2006-02-21 06:15:00,103.21,103.22,103.19,103.2,234285008.0
2006-02-21 06:20:00,103.195,103.219,103.185,103.195,286199066.0
2006-02-21 06:25:00,103.205,103.205,103.187,103.19,1009028916.0
2006-02-21 06:30:00,103.193,103.205,103.187,103.2,730310852.0
2006-02-21 06:35:00,103.2,103.225,103.187,103.225,620743248.0
2006-02-21 06:40:00,103.21,103.245,103.202,103.23,522381840.0
2006-02-21 06:45:00,103.227,103.24,103.21,103.215,206715801.0
2006-02-21 06:50:00,103.22,103.22,103.135,103.183,378151436.0
2006-02-21 06:55:00,103.19,103.215,103.155,103.208,223428588.0
2006-02-21 07:00:00,103.207,103.225,103.195,103.21,585012976.0
2006-02-21 07:05:00,103.215,103.22,103.2,103.205,364460275.0
2006-02-21 07:10:00,103.195,103.225,103.195,103.215,482581240.0
2006-02-21 07:15:00,103.225,103.225,103.19,103.225,453509633.0
2006-02-21 07:20:00,103.21,103.218,103.155,103.18,593153282.0
2006-02-21 07:25:00,103.175,103.22,103.165,103.2,421381085.0
2006-02-21 07:30:00,103.192,103.21,103.145,103.2,223728225.0
2006-02-21 07:35:00,103.185,103.213,103.153,103.163,167070927.0
2006-02-21 07:40:00,103.165,103.195,103.165,103.19,534060756.0
2006-02-21 07:45:00,103.183,103.205,103.168,103.19,363624520.0
2006-02-21 07:50:00,103.177,103.209,103.165,103.2,506413376.0
2006-02-21 07:55:00,103.2,103.254,103.17,103.195,450199287.0
2006-02-21 08:00:00,103.185,103.203,103.16,103.203,398834255.0
2006-02-21 08:05:00,103.2,103.245,103.195,103.22,584147180.0
2006-02-21 08:10:00,103.208,103.28,103.195,103.255,394916794.0
2006-02-21 08:15:00,103.253,103.263,103.197,103.24,678687360.0
2006-02-21 08:20:00,103.237,103.255,103.225,103.243,593889062.0
2006-02-21 08:25:00,103.25,103.305,103.227,103.305,503182845.0
2006-02-21 08:30:00,103.31,103.31,103.245,103.25,1263854651.0
2006-02-21 08:35:00,103.25,103.287,103.238,103.247,188851609.0
2006-02-21 08:40:00,103.26,103.275,103.235,103.265,353884502.0
2006-02-21 08:45:00,103.27,103.28,103.235,103.28,344258555.0
2006-02-21 08:50:00,103.28,103.305,103.244,103.285,243997100.0
2006-02-21 08:55:00,103.268,103.275,103.235,103.265,815189768.0
2006-02-21 09:00:00,103.262,103.297,103.2,103.243,550917111.0
2006-02-21 09:05:00,103.245,103.335,103.245,103.273,414624745.0
2006-02-21 09:10:00,103.28,103.29,103.24,103.255,325441960.0
2006-02-21 09:15:00,103.245,103.25,103.17,103.21,206513107.0
2006-02-21 09:20:00,103.215,103.233,103.158,103.19,623550142.0
2006-02-21 09:25:00,103.19,103.205,103.161,103.175,281766424.0
2006-02-21 09:30:00,103.18,103.192,103.135,103.16,460326040.0
2006-02-21 09:35:00,103.165,103.19,103.145,103.173,329637517.0
2006-02-21 09:40:00,103.175,103.215,103.1,103.215,260379480.0
2006-02-21 09:45:00,103.17,103.22,103.104,103.18,201916495.0
2006-02-21 09:50:00,103.183,103.2,103.153,103.19,253021340.0
2006-02-21 09:55:00,103.185,103.22,103.17,103.22,294190545.0
2006-02-21 10:00:00,103.222,103.24,103.171,103.23,737117323.0
2006-02-21 10:05:00,103.225,103.32,103.225,103.295,325409144.0
2006-02-21 10:10:00,103.29,103.31,103.255,103.29,452402434.0
2006-02-21 10:15:00,103.292,103.301,103.255,103.28,378971364.0
2006-02-21 10:20:00,103.29,103.334,103.275,103.327,458122854.0
2006-02-21 10:25:00,103.335,103.36,103.33,103.33,367563612.0
2006-02-21 10:30:00,103.33,103.371,103.295,103.367,235753304.0
2006-02-21 10:35:00,103.372,103.46,103.36,103.435,441248716.0
2006-02-21 10:40:00,103.433,103.445,103.41,103.42,185644817.0
2006-02-21 10:45:00,103.42,103.42,103.31,103.365,388816279.0
2006-02-21 10:50:00,103.37,103.37,103.338,103.345,543320806.0
2006-02-21 10:55:00,103.342,103.405,103.335,103.335,510906292.0
2006-02-21 11:00:00,103.395,103.415,103.364,103.39,334920687.0
2006-02-21 11:05:00,103.385,103.415,103.355,103.4,605985820.0
2006-02-21 11:10:00,103.41,103.46,103.4,103.435,369897053.0
2006-02-21 11:15:00,103.435,103.45,103.38,103.415,325893635.0
2006-02-21 11:20:00,103.42,103.42,103.345,103.36,184494238.0
2006-02-21 11:25:00,103.36,103.38,103.328,103.36,303038458.0
2006-02-21 11:30:00,103.363,103.37,103.33,103.33,206429400.0
2006-02-21 11:35:00,103.335,103.37,103.325,103.365,244065422.0
2006-02-21 11:40:00,103.37,103.43,103.37,103.41,375866502.0
2006-02-21 11:45:00,103.415,103.427,103.359,103.368,432793354.0
2006-02-21 11:50:00,103.37,103.404,103.37,103.38,330483273.0
2006-02-21 11:55:00,103.382,103.415,103.339,103.39,244600309.0
2006-02-21 12:00:00,103.395,103.42,103.38,103.41,359472155.0
2006-02-21 12:05:00,103.402,103.425,103.38,103.41,346620751.0
2006-02-21 12:10:00,103.4,103.444,103.39,103.42,1268410512.0
2006-02-21 12:15:00,103.375,103.455,103.375,103.453,241239072.0
2006-02-21 12:20:00,103.46,103.48,103.428,103.44,515426384.0
2006-02-21 12:25:00,103.44,103.488,103.44,103.46,552875951.0
2006-02-21 12:30:00,103.448,103.465,103.41,103.44,245663361.0
2006-02-21 12:35:00,103.445,103.445,103.407,103.43,688152228.0
2006-02-21 12:40:00,103.435,103.456,103.375,103.435,459476802.0
2006-02-21 12:45:00,103.42,103.474,103.395,103.43,196171285.0
2006-02-21 12:50:00,103.43,103.435,103.373,103.425,490546963.0
2006-02-21 12:55:00,103.425,103.46,103.415,103.448,537498920.0
2006-02-21 13:00:00,103.46,103.467,103.394,103.455,558444737.0
2006-02-21 13:05:00,103.465,103.47,103.435,103.453,193724711.0
2006-02-21 13:10:00,103.455,103.46,103.415,103.415,420168852.0
2006-02-21 13:15:00,103.42,103.44,103.4,103.43,239222579.0
2006-02-21 13:20:00,103.422,103.46,103.418,103.46,393971834.0
2006-02-21 13:25:00,103.455,103.47,103.407,103.407,318590125.0
2006-02-21 13:30:00,103.415,103.5,103.415,103.47,364545440.0
2006-02-21 13:35:00,103.465,103.5,103.405,103.49,343364012.0
2006-02-21 13:40:00,103.483,103.53,103.455,103.477,183645240.0
2006-02-21 13:45:00,103.475,103.525,103.46,103.503,360164957.0
2006-02-21 13:50:00,103.505,103.57,103.475,103.555,722944744.0
2006-02-21 13:55:00,103.55,103.577,103.49,103.503,275287405.0
2006-02-21 14:00:00,103.51,103.613,103.468,103.595,540143597.0
2006-02-21 14:05:00,103.6,103.63,103.575,103.578,205467873.0
2006-02-21 14:10:00,103.585,103.61,103.538,103.58,649701009.0
2006-02-21 14:15:00,103.58,103.585,103.47,103.515,353271223.0
2006-02-21 14:20:00,103.51,103.535,103.48,103.48,702919803.0
2006-02-21 14:25:00,103.48,103.547,103.455,103.49,198475676.0
2006-02-21 14:30:00,103.495,103.515,103.48,103.48,298343142.0
2006-02-21 14:35:00,103.49,103.535,103.464,103.53,393266303.0
2006-02-21 14:40:00,103.527,103.549,103.477,103.51,585605382.0
2006-02-21 14:45:00,103.503,103.531,103.481,103.51,494754218.0
2006-02-21 14:50:00,103.515,103.525,103.485,103.485,1057322895.0
2006-02-21 14:55:00,103.485,103.53,103.48,103.52,196752395.0
2006-02-21 15:00:00,103.53,103.53,103.477,103.52,818319306.0
2006-02-21 15:05:00,103.505,103.6,103.5,103.6,241285461.0
2006-02-21 15:10:00,103.595,103.595,103.525,103.565,140476989.0
2006-02-21 15:15:00,103.565,103.59,103.515,103.59,679938219.0
2006-02-21 15:20:00,103.582,103.63,103.535,103.56,195678760.0
2006-02-21 15:25:00,103.553,103.566,103.498,103.535,514136591.0
2006-02-21 15:30:00,103.55,103.63,103.55,103.605,228245931.0
2006-02-21 15:35:00,103.605,103.656,103.565,103.585,385052214.0
2006-02-21 15:40:00,103.59,103.666,103.59,103.665,237801719.0
2006-02-21 15:45:00,103.67,103.715,103.614,103.685,468059898.0
2006-02-21 15:50:00,103.69,103.693,103.603,103.647,264060611.0
2006-02-21 15:55:00,103.645,103.645,103.565,103.613,329065263.0
2006-02-21 16:00:00,103.565,103.64,103.56,103.56,664641191.0
2006-02-21 16:05:00,103.56,103.57,103.54,103.555,318734580.0
2006-02-21 16:10:00,103.553,103.61,103.55,103.607,389364308.0
2006-02-21 16:15:00,103.608,103.64,103.6,103.625,420556474.0
2006-02-21 16:20:00,103.64,103.71,103.584,103.672,359676632.0
2006-02-21 16:25:00,103.675,103.685,103.622,103.65,411717598.0
2006-02-21 16:30:00,103.64,103.69,103.605,103.648,612239697.0
2006-02-21 16:35:00,103.66,103.68,103.64,103.677,256492653.0
2006-02-21 16:40:00,103.68,103.756,103.665,103.735,481475187.0
2006-02-21 16:45:00,103.745,103.77,103.71,103.76,335075258.0
2006-02-21 16:50:00,103.76,103.768,103.713,103.76,861584273.0
2006-02-21 16:55:00,103.767,103.784,103.745,103.755,768157448.0
2006-02-21 17:00:00,103.755,103.785,103.713,103.753,260938463.0
2006-02-21 17:05:00,103.75,103.785,103.735,103.77,446782500.0
2006-02-21 17:10:00,103.765,103.83,103.752,103.815,376663295.0
2006-02-21 17:15:00,103.805,103.825,103.745,103.745,435229254.0
2006-02-21 17:20:00,103.76,103.785,103.74,103.77,311601796.0
2006-02-21 17:25:00,103.76,103.78,103.709,103.765,546410220.0
2006-02-21 17:30:00,103.765,103.79,103.755,103.765,141002584.0
2006-02-21 17:35:00,103.765,103.78,103.71,103.755,812441559.0
2006-02-21 17:40:00,103.75,103.765,103.715,103.747,489276027.0
2006-02-21 17:45:00,103.74,103.75,103.708,103.71,163547068.0
2006-02-21 17:50:00,103.71,103.765,103.7,103.765,811882145.0
2006-02-21 17:55:00,103.765,103.765,103.695,103.765,417524347.0
2006-02-21 18:00:00,103.765,103.806,103.755,103.78,224779066.0
2006-02-21 18:05:00,103.795,103.8,103.745,103.765,171824929.0
2006-02-21 18:10:00,103.755,103.779,103.718,103.753,306444937.0
2006-02-21 18:15:00,103.755,103.774,103.702,103.707,232086042.0
2006-02-21 18:20:00,103.71,103.725,103.675,103.68,460807472.0
2006-02-21 18:25:00,103.685,103.725,103.663,103.705,254260497.0
2006-02-21 18:30:00,103.695,103.715,103.675,103.705,513677811.0
2006-02-21 18:35:00,103.7,103.713,103.653,103.653,375612686.0
2006-02-21 18:40:00,103.66,103.695,103.623,103.68,399822301.0
2006-02-21 18:45:00,103.688,103.69,103.665,103.68,341723749.0
2006-02-21 18:50:00,103.67,103.688,103.625,103.64,378785407.0
2006-02-21 18:55:00,103.65,103.651,103.619,103.65,268471723.0
2006-02-21 19:00:00,103.64,103.655,103.595,103.605,227874393.0
2006-02-21 19:05:00,103.598,103.638,103.555,103.555,274230631.0
2006-02-21 19:10:00,103.597,103.629,103.597,103.62,483903945.0
2006-02-21 19:15:00,103.617,103.625,103.548,103.58,508766296.0
2006-02-21 19:20:00,103.585,103.625,103.581,103.615,354462272.0
2006-02-21 19:25:00,103.615,103.642,103.59,103.635,264787713.0
2006-02-21 19:30:00,103.62,103.693,103.62,103.663,619934093.0
2006-02-21 19:35:00,103.665,103.67,103.615,103.652,709633559.0
2006-02-21 19:40:00,103.66,103.66,103.595,103.633,453784295.0
2006-02-21 19:45:00,103.635,103.645,103.61,103.64,144019233.0
2006-02-21 19:50:00,103.63,103.63,103.595,103.595,246653908.0
2006-02-21 19:55:00,103.595,103.616,103.547,103.57,314655594.0
2006-02-21 20:00:00,103.565,103.6,103.548,103.563,385039360.0
2006-02-21 20:05:00,103.56,103.587,103.56,103.585,526727290.0
2006-02-21 20:10:00,103.585,103.62,103.57,103.61,245522307.0
2006-02-21 20:15:00,103.61,103.666,103.58,103.665,601151823.0
2006-02-21 20:20:00,103.665,103.672,103.598,103.67,275443253.0
2006-02-21 20:25:00,103.665,103.665,103.628,103.628,586452637.0
2006-02-21 20:30:00,103.63,103.689,103.63,103.653,512635756.0
2006-02-21 20:35:00,103.665,103.67,103.64,103.66,566675958.0
2006-02-21 20:40:00,103.66,103.697,103.647,103.68,298101836.0
2006-02-21 20:45:00,103.675,103.68,103.63,103.647,267848568.0
2006-02-21 20:50:00,103.655,103.662,103.613,103.638,496102868.0
2006-02-21 20:55:00,103.64,103.64,103.55,103.585,220635275.0
2006-02-21 21:00:00,103.59,103.623,103.512,103.53,388169667.0
2006-02-21 21:05:00,103.54,103.58,103.505,103.58,247736410.0
2006-02-21 21:10:00,103.572,103.572,103.505,103.515,356344405.0
2006-02-21 21:15:00,103.52,103.525,103.49,103.52,170761898.0
2006-02-21 21:20:00,103.51,103.513,103.46,103.485,567187794.0
2006-02-21 21:25:00,103.485,103.5,103.477,103.49,401918717.0
2006-02-21 21:30:00,103.48,103.495,103.427,103.46,407383274.0
2006-02-21 21:35:00,103.465,103.478,103.453,103.465,346654062.0
2006-02-21 21:40:00,103.46,103.483,103.455,103.465,377426301.0
2006-02-21 21:45:00,103.463,103.485,103.433,103.465,314999118.0
2006-02-21 21:50:00,103.463,103.48,103.423,103.445,375081200.0
2006-02-21 21:55:00,103.445,103.445,103.378,103.405,499317018.0
2006-02-21 22:00:00,103.393,103.45,103.393,103.428,449888492.0
2006-02-21 22:05:00,103.428,103.445,103.395,103.437,307856504.0
2006-02-21 22:10:00,103.432,103.45,103.421,103.43,226759659.0
2006-02-21 22:15:00,103.435,103.447,103.395,103.435,368257958.0
2006-02-21 22:20:00,103.45,103.471,103.42,103.45,269974595.0
2006-02-21 22:25:00,103.415,103.46,103.415,103.443,328061165.0
2006-02-21 22:30:00,103.445,103.455,103.4,103.42,291489365.0
2006-02-21 22:35:00,103.415,103.444,103.355,103.443,599572198.0
2006-02-21 22:40:00,103.442,103.491,103.411,103.47,633861492.0
2006-02-21 22:45:00,103.475,103.482,103.425,103.47,417789985.0
2006-02-21 22:50:00,103.47,103.478,103.435,103.455,653804389.0
2006-02-21 22:55:00,103.46,103.51,103.435,103.483,1118583830.0
2006-02-21 23:00:00,103.483,103.5,103.438,103.48,324467071.0
2006-02-21 23:05:00,103.475,103.475,103.423,103.45,571638944.0
2006-02-21 23:10:00,103.46,103.48,103.447,103.48,387347481.0
2006-02-21 23:15:00,103.472,103.491,103.41,103.455,289599194.0
2006-02-21 23:20:00,103.447,103.5,103.44,103.49,374208555.0
2006-02-21 23:25:00,103.48,103.49,103.45,103.463,212812474.0
2006-02-21 23:30:00,103.465,103.484,103.442,103.465,271952501.0
2006-02-21 23:35:00,103.465,103.481,103.43,103.45,529452023.0
2006-02-21 23:40:00,103.45,103.453,103.428,103.433,434912583.0
2006-02-21 23:45:00,103.435,103.475,103.4,103.475,201363463.0
2006-02-21 23:50:00,103.47,103.51,103.445,103.49,349324015.0
2006-02-21 23:55:00,103.485,103.507,103.471,103.475,685471157.0
2006-02-22 00:00:00,103.475,103.485,103.47,103.475,13067440.0
2006-02-22 00:30:00,103.472,103.505,103.453,103.47,272699999.0
2006-02-22 00:35:00,103.475,103.475,103.424,103.46,300327704.0
2006-02-22 00:40:00,103.455,103.491,103.405,103.452,479638258.0
2006-02-22 00:45:00,103.455,103.465,103.435,103.445,246993228.0
2006-02-22 00:50:00,103.44,103.455,103.435,103.437,395257129.0
2006-02-22 00:55:00,103.445,103.49,103.445,103.462,211930986.0
2006-02-22 01:00:00,103.457,103.516,103.455,103.515,410134056.0
2006-02-22 01:05:00,103.51,103.53,103.505,103.53,456130365.0
2006-02-22 01:10:00,103.525,103.544,103.473,103.523,224495791.0
2006-02-22 01:15:00,103.535,103.545,103.5,103.5,287147705.0
2006-02-22 01:20:00,103.485,103.505,103.485,103.5,620221080.0
2006-02-22 01:25:00,103.5,103.529,103.462,103.515,492416323.0
2006-02-22 01:30:00,103.515,103.52,103.5,103.505,310402298.0
2006-02-22 01:35:00,103.497,103.51,103.45,103.495,210742197.0
2006-02-22 01:40:00,103.5,103.515,103.488,103.515,585775214.0
2006-02-22 01:45:00,103.515,103.547,103.503,103.525,253411170.0
2006-02-22 01:50:00,103.523,103.535,103.445,103.475,255424593.0
2006-02-22 01:55:00,103.46,103.49,103.45,103.49,378770299.0
2006-02-22 02:00:00,103.49,103.517,103.465,103.48,360019978.0
2006-02-22 02:05:00,103.495,103.495,103.425,103.473,253410235.0
2006-02-22 02:10:00,103.475,103.495,103.47,103.485,258338247.0
2006-02-22 02:15:00,103.485,103.55,103.485,103.54,584510659.0
2006-02-22 02:20:00,103.535,103.54,103.49,103.507,216730471.0
2006-02-22 02:25:00,103.515,103.53,103.5,103.505,307537547.0
2006-02-22 02:30:00,103.505,103.514,103.44,103.49,481101821.0
2006-02-22 02:35:00,103.49,103.533,103.48,103.515,600400874.0
2006-02-22 02:40:00,103.53,103.54,103.517,103.535,281843003.0
2006-02-22 02:45:00,103.523,103.54,103.473,103.525,231378384.0
2006-02-22 02:50:00,103.53,103.54,103.5,103.51,450445856.0
2006-02-22 02:55:00,103.515,103.52,103.485,103.487,410853745.0
2006-02-22 03:00:00,103.492,103.51,103.482,103.505,215124840.0
2006-02-22 03:05:00,103.497,103.526,103.43,103.43,407663063.0
2006-02-22 03:10:00,103.435,103.45,103.395,103.425,249178682.0
2006-02-22 03:15:00,103.422,103.435,103.3,103.335,476591083.0
2006-02-22 03:20:00,103.34,103.345,103.288,103.335,298095969.0
2006-02-22 03:25:00,103.33,103.332,103.26,103.292,261145319.0
2006-02-22 03:30:00,103.29,103.31,103.26,103.295,276740288.0
2006-02-22 03:35:00,103.295,103.305,103.22,103.238,148344324.0
2006-02-22 03:40:00,103.248,103.253,103.18,103.185,358426527.0
2006-02-22 03:45:00,103.18,103.23,103.175,103.205,98054002.0
2006-02-22 03:50:00,103.213,103.235,103.205,103.215,201756558.0
2006-02-22 03:55:00,103.215,103.235,103.21,103.225,41305118.0
2006-02-22 04:00:00,103.225,103.24,103.21,103.235,711668053.0
2006-02-22 04:05:00,103.24,103.24,103.16,103.21,345298826.0
2006-02-22 04:10:00,103.215,103.265,103.16,103.265,208340644.0
2006-02-22 04:15:00,103.263,103.278,103.23,103.24,425173762.0
2006-02-22 04:20:00,103.24,103.28,103.237,103.275,516679610.0
2006-02-22 04:25:00,103.275,103.285,103.24,103.245,285921301.0
2006-02-22 04:30:00,103.243,103.244,103.189,103.21,210942458.0
2006-02-22 04:35:00,103.22,103.235,103.188,103.207,386707035.0
2006-02-22 04:40:00,103.215,103.225,103.17,103.192,295692465.0
2006-02-22 04:45:00,103.2,103.2,103.168,103.18,373318575.0
2006-02-22 04:50:00,103.17,103.188,103.168,103.185,576967689.0
2006-02-22 04:55:00,103.19,103.195,103.145,103.183,341713047.0
2006-02-22 05:00:00,103.183,103.201,103.141,103.17,1068348131.0
2006-02-22 05:05:00,103.165,103.18,103.125,103.18,635530938.0
2006-02-22 05:10:00,103.18,103.19,103.13,103.185,425610805.0
2006-02-22 05:15:00,103.18,103.219,103.155,103.212,622008478.0
2006-02-22 05:20:00,103.213,103.239,103.18,103.185,594114763.0
2006-02-22 05:25:00,103.19,103.19,103.145,103.145,300387060.0
2006-02-22 05:30:00,103.143,103.18,103.075,103.075,319773122.0
2006-02-22 05:35:00,103.11,103.133,103.05,103.06,266395362.0
2006-02-22 05:40:00,103.045,103.145,103.045,103.145,352596799.0
2006-02-22 05:45:00,103.14,103.14,103.09,103.092,184550730.0
2006-02-22 05:50:00,103.097,103.212,103.097,103.188,311199067.0
2006-02-22 05:55:00,103.188,103.21,103.188,103.193,466827563.0
2006-02-22 06:00:00,103.205,103.229,103.19,103.215,503134220.0
2006-02-22 06:05:00,103.215,103.24,103.195,103.203,386220104.0
2006-02-22 06:10:00,103.205,103.229,103.19,103.193,324430717.0
2006-02-22 06:15:00,103.195,103.22,103.185,103.2,383155212.0
2006-02-22 06:20:00,103.205,103.212,103.18,103.205,338605773.0
2006-02-22 06:25:00,103.2,103.21,103.16,103.2,396595938.0
2006-02-22 06:30:00,103.21,103.255,103.197,103.255,378024916.0
2006-02-22 06:35:00,103.255,103.275,103.24,103.25,555823040.0
2006-02-22 06:40:00,103.26,103.285,103.25,103.28,174437532.0
2006-02-22 06:45:00,103.275,103.29,103.25,103.272,378786817.0
2006-02-22 06:50:00,103.28,103.295,103.27,103.28,252084771.0
2006-02-22 06:55:00,103.27,103.308,103.27,103.29,403273350.0
2006-02-22 07:00:00,103.285,103.305,103.27,103.3,217786688.0
2006-02-22 07:05:00,103.298,103.323,103.255,103.315,478692108.0
2006-02-22 07:10:00,103.307,103.329,103.305,103.325,283195536.0
2006-02-22 07:15:00,103.33,103.335,103.315,103.33,296223694.0
2006-02-22 07:20:00,103.33,103.36,103.325,103.325,567206445.0
2006-02-22 07:25:00,103.313,103.34,103.313,103.32,502929539.0
2006-02-22 07:30:00,103.318,103.337,103.318,103.335,567404690.0
2006-02-22 07:35:00,103.34,103.346,103.318,103.335,271148472.0
2006-02-22 07:40:00,103.335,103.342,103.315,103.32,608985109.0
2006-02-22 07:45:00,103.32,103.32,103.268,103.305,251300367.0
2006-02-22 07:50:00,103.305,103.332,103.29,103.32,525498010.0
2006-02-22 07:55:00,103.323,103.33,103.31,103.315,378174066.0
2006-02-22 08:00:00,103.32,103.32,103.253,103.295,312805648.0
2006-02-22 08:05:00,103.295,103.307,103.27,103.29,249874242.0
2006-02-22 08:10:00,103.3,103.312,103.25,103.285,148666924.0
2006-02-22 08:15:00,103.283,103.31,103.245,103.3,451065498.0
2006-02-22 08:20:00,103.292,103.315,103.262,103.285,697803814.0
2006-02-22 08:25:00,103.283,103.295,103.245,103.25,621526022.0
2006-02-22 08:30:00,103.265,103.289,103.25,103.255,274416777.0
2006-02-22 08:35:00,103.255,103.265,103.225,103.225,355476185.0
2006-02-22 08:40:00,103.22,103.235,103.175,103.187,486678623.0
2006-02-22 08:45:00,103.19,103.215,103.182,103.207,472700180.0
2006-02-22 08:50:00,103.165,103.229,103.165,103.208,274845741.0
2006-02-22 08:55:00,103.215,103.232,103.21,103.23,233549069.0
2006-02-22 09:00:00,103.24,103.272,103.24,103.25,272758412.0
2006-02-22 09:05:00,103.24,103.27,103.21,103.23,374217729.0
2006-02-22 09:10:00,103.24,103.315,103.215,103.308,331992212.0
2006-02-22 09:15:00,103.31,103.315,103.2,103.21,394395418.0
2006-02-22 09:20:00,103.203,103.22,103.18,103.2,366887297.0
2006-02-22 09:25:00,103.205,103.205,103.19,103.195,499119653.0
2006-02-22 09:30:00,103.205,103.225,103.19,103.215,268776336.0
2006-02-22 09:35:00,103.21,103.237,103.207,103.23,479618025.0
2006-02-22 09:40:00,103.227,103.246,103.185,103.185,230493810.0
2006-02-22 09:45:00,103.183,103.205,103.152,103.195,296208558.0
2006-02-22 09:50:00,103.195,103.198,103.125,103.165,168706164.0
2006-02-22 09:55:00,103.15,103.184,103.15,103.175,222249115.0
2006-02-22 10:00:00,103.175,103.203,103.14,103.175,439638353.0
2006-02-22 10:05:00,103.175,103.23,103.172,103.22,818215223.0
2006-02-22 10:10:00,103.22,103.235,103.198,103.22,161377451.0
2006-02-22 10:15:00,103.227,103.227,103.2,103.2,483882308.0
2006-02-22 10:20:00,103.205,103.215,103.165,103.205,791270673.0
2006-02-22 10:25:00,103.205,103.25,103.2,103.235,139677648.0
2006-02-22 10:30:00,103.235,103.24,103.18,103.24,539780182.0
2006-02-22 10:35:00,103.25,103.295,103.242,103.28,297371142.0
2006-02-22 10:40:00,103.265,103.29,103.253,103.275,403453813.0
2006-02-22 10:45:00,103.285,103.375,103.251,103.375,387500263.0
2006-02-22 10:50:00,103.38,103.407,103.355,103.37,443828546.0
2006-02-22 10:55:00,103.373,103.413,103.353,103.365,265309815.0
2006-02-22 11:00:00,103.365,103.405,103.317,103.317,741994683.0
2006-02-22 11:05:00,103.31,103.32,103.28,103.28,852709384.0
2006-02-22 11:10:00,103.28,103.33,103.273,103.325,341664950.0
2006-02-22 11:15:00,103.315,103.315,103.21,103.26,491388843.0
2006-02-22 11:20:00,103.257,103.275,103.237,103.26,255077851.0
2006-02-22 11:25:00,103.248,103.355,103.248,103.32,609029599.0
2006-02-22 11:30:00,103.33,103.345,103.24,103.285,397457744.0
2006-02-22 11:35:00,103.282,103.304,103.218,103.28,360275943.0
2006-02-22 11:40:00,103.265,103.3,103.218,103.218,420491312.0
2006-02-22 11:45:00,103.217,103.273,103.217,103.233,385678684.0
2006-02-22 11:50:00,103.245,103.283,103.23,103.27,319102130.0
2006-02-22 11:55:00,103.27,103.27,103.205,103.205,660240330.0
2006-02-22 12:00:00,103.253,103.26,103.214,103.255,327244669.0
2006-02-22 12:05:00,103.257,103.257,103.183,103.22,252550827.0
2006-02-22 12:10:00,103.215,103.245,103.184,103.22,439023417.0
2006-02-22 12:15:00,103.215,103.235,103.2,103.23,249524477.0
2006-02-22 12:20:00,103.225,103.26,103.182,103.255,397063931.0
2006-02-22 12:25:00,103.255,103.33,103.255,103.32,232810643.0
2006-02-22 12:30:00,103.305,103.347,103.268,103.313,534577283.0
2006-02-22 12:35:00,103.32,103.32,103.24,103.242,204263891.0
2006-02-22 12:40:00,103.25,103.303,103.23,103.275,663286137.0
2006-02-22 12:45:00,103.275,103.275,103.188,103.265,138355018.0
2006-02-22 12:50:00,103.27,103.34,103.262,103.315,237059584.0
2006-02-22 12:55:00,103.33,103.355,103.317,103.32,809813027.0
2006-02-22 13:00:00,103.31,103.33,103.245,103.245,193324912.0
2006-02-22 13:05:00,103.245,103.296,103.245,103.285,1006318605.0
2006-02-22 13:10:00,103.28,103.28,103.24,103.273,480958791.0
2006-02-22 13:15:00,103.28,103.29,103.222,103.277,605048988.0
2006-02-22 13:20:00,103.28,103.28,103.23,103.24,406051282.0
2006-02-22 13:25:00,103.23,103.255,103.225,103.225,302207440.0
2006-02-22 13:30:00,103.22,103.231,103.165,103.18,197302888.0
2006-02-22 13:35:00,103.18,103.21,103.17,103.2,685251138.0
2006-02-22 13:40:00,103.205,103.241,103.185,103.23,374277385.0
2006-02-22 13:45:00,103.23,103.241,103.16,103.225,644529763.0
2006-02-22 13:50:00,103.218,103.275,103.21,103.25,206479635.0
2006-02-22 13:55:00,103.245,103.31,103.235,103.31,516787222.0
2006-02-22 14:00:00,103.303,103.303,103.195,103.21,276559449.0
2006-02-22 14:05:00,103.215,103.225,103.16,103.225,737467967.0
2006-02-22 14:10:00,103.223,103.245,103.177,103.195,370928689.0
2006-02-22 14:15:00,103.197,103.265,103.197,103.233,182291057.0
2006-02-22 14:20:00,103.24,103.275,103.185,103.255,361342635.0
2006-02-22 14:25:00,103.26,103.265,103.22,103.255,390255017.0
2006-02-22 14:30:00,103.247,103.275,103.242,103.255,307842022.0
2006-02-22 14:35:00,103.26,103.28,103.222,103.222,375105322.0
2006-02-22 14:40:00,103.23,103.235,103.17,103.17,251179906.0
2006-02-22 14:45:00,103.165,103.205,103.162,103.205,418625465.0
2006-02-22 14:50:00,103.203,103.215,103.175,103.205,199502716.0
2006-02-22 14:55:00,103.195,103.205,103.142,103.2,533910816.0
2006-02-22 15:00:00,103.188,103.188,103.11,103.165,526217744.0
2006-02-22 15:05:00,103.165,103.2,103.13,103.2,521203871.0
2006-02-22 15:10:00,103.2,103.325,103.2,103.27,193834239.0
2006-02-22 15:15:00,103.285,103.295,103.239,103.265,463293481.0
2006-02-22 15:20:00,103.26,103.275,103.235,103.275,677690107.0
2006-02-22 15:25:00,103.27,103.285,103.18,103.258,234347812.0
2006-02-22 15:30:00,103.27,103.305,103.078,103.11,528896154.0
2006-02-22 15:35:00,103.11,103.2,103.07,103.1,500811386.0
2006-02-22 15:40:00,103.093,103.143,103.035,103.065,242991648.0
2006-02-22 15:45:00,103.11,103.146,103.06,103.06,1236096978.0
2006-02-22 15:50:00,103.07,103.091,102.99,103.002,327676719.0
2006-02-22 15:55:00,103.01,103.065,102.993,103.065,360787451.0
2006-02-22 16:00:00,103.06,103.156,103.025,103.112,237591752.0
2006-02-22 16:05:00,103.11,103.14,103.055,103.07,329391005.0
2006-02-22 16:10:00,103.058,103.13,103.058,103.125,409981107.0
2006-02-22 16:15:00,103.12,103.147,103.035,103.13,365341017.0
2006-02-22 16:20:00,103.125,103.187,103.09,103.185,233063851.0
2006-02-22 16:25:00,103.18,103.25,103.18,103.213,217945362.0
2006-02-22 16:30:00,103.21,103.223,103.162,103.22,299987916.0
2006-02-22 16:35:00,103.22,103.23,103.174,103.21,190549411.0
2006-02-22 16:40:00,103.205,103.245,103.12,103.175,321455900.0
2006-02-22 16:45:00,103.175,103.25,103.155,103.21,353232299.0
2006-02-22 16:50:00,103.2,103.225,103.175,103.225,591496976.0
2006-02-22 16:55:00,103.23,103.34,103.207,103.335,348254407.0
2006-02-22 17:00:00,103.275,103.345,103.275,103.292,508414976.0
2006-02-22 17:05:00,103.295,103.33,103.28,103.31,549367882.0
2006-02-22 17:10:00,103.305,103.311,103.253,103.3,403754336.0
2006-02-22 17:15:00,103.3,103.3,103.243,103.243,177864004.0
2006-02-22 17:20:00,103.245,103.28,103.21,103.252,431680736.0
2006-02-22 17:25:00,103.247,103.255,103.176,103.22,242172430.0
2006-02-22 17:30:00,103.22,103.286,103.22,103.285,356973768.0
2006-02-22 17:35:00,103.277,103.315,103.255,103.29,438695243.0
2006-02-22 17:40:00,103.28,103.288,103.213,103.222,383835941.0
2006-02-22 17:45:00,103.22,103.24,103.189,103.2,446532386.0
2006-02-22 17:50:00,103.205,103.23,103.195,103.215,311205695.0
2006-02-22 17:55:00,103.22,103.26,103.162,103.182,718862774.0
2006-02-22 18:00:00,103.18,103.22,103.175,103.215,300329488.0
2006-02-22 18:05:00,103.22,103.231,103.173,103.173,232121873.0
2006-02-22 18:10:00,103.17,103.217,103.145,103.15,202304099.0
2006-02-22 18:15:00,103.195,103.203,103.153,103.165,262554833.0
2006-02-22 18:20:00,103.173,103.215,103.14,103.215,329706615.0
2006-02-22 18:25:00,103.21,103.239,103.2,103.22,456282855.0
2006-02-22 18:30:00,103.215,103.28,103.212,103.23,290873631.0
2006-02-22 18:35:00,103.23,103.272,103.2,103.245,645182285.0
2006-02-22 18:40:00,103.24,103.28,103.165,103.225,205374667.0
2006-02-22 18:45:00,103.235,103.246,103.178,103.23,321725464.0
2006-02-22 18:50:00,103.223,103.28,103.221,103.225,422176257.0
2006-02-22 18:55:00,103.223,103.25,103.185,103.185,544040102.0
2006-02-22 19:00:00,103.185,103.21,103.178,103.178,858607864.0
2006-02-22 19:05:00,103.195,103.215,103.158,103.2,245189107.0
2006-02-22 19:10:00,103.2,103.212,103.17,103.21,349430532.0
2006-02-22 19:15:00,103.205,103.214,103.17,103.19,342374463.0
2006-02-22 19:20:00,103.177,103.192,103.163,103.18,194790303.0
2006-02-22 19:25:00,103.18,103.23,103.18,103.22,1350632164.0
2006-02-22 19:30:00,103.215,103.26,103.207,103.26,476633973.0
2006-02-22 19:35:00,103.253,103.265,103.187,103.197,611705155.0
2006-02-22 19:40:00,103.2,103.233,103.137,103.233,674578455.0
2006-02-22 19:45:00,103.235,103.258,103.203,103.228,410520554.0
2006-02-22 19:50:00,103.23,103.26,103.21,103.21,558648840.0
2006-02-22 19:55:00,103.213,103.228,103.195,103.205,423807805.0
2006-02-22 20:00:00,103.215,103.245,103.175,103.23,444718247.0
2006-02-22 20:05:00,103.23,103.242,103.165,103.217,496633582.0
2006-02-22 20:10:00,103.23,103.24,103.217,103.233,351692315.0
2006-02-22 20:15:00,103.24,103.295,103.24,103.285,512720375.0
2006-02-22 20:20:00,103.283,103.301,103.258,103.285,168284927.0
2006-02-22 20:25:00,103.3,103.328,103.255,103.302,217482525.0
2006-02-22 20:30:00,103.31,103.317,103.288,103.305,405490468.0
2006-02-22 20:35:00,103.31,103.325,103.255,103.28,585307654.0
2006-02-22 20:40:00,103.295,103.325,103.267,103.295,422027481.0
2006-02-22 20:45:00,103.283,103.302,103.265,103.265,462332226.0
2006-02-22 20:50:00,103.275,103.275,103.243,103.245,356311551.0
2006-02-22 20:55:00,103.24,103.291,103.235,103.267,607990456.0
2006-02-22 21:00:00,103.268,103.276,103.218,103.26,229496000.0
2006-02-22 21:05:00,103.253,103.3,103.195,103.3,384987123.0
2006-02-22 21:10:00,103.295,103.31,103.25,103.257,199579900.0
2006-02-22 21:15:00,103.26,103.276,103.213,103.24,537552173.0
2006-02-22 21:20:00,103.255,103.272,103.198,103.22,623570926.0
2006-02-22 21:25:00,103.22,103.25,103.2,103.233,716642925.0
2006-02-22 21:30:00,103.23,103.275,103.23,103.275,960838336.0
2006-02-22 21:35:00,103.265,103.266,103.195,103.205,276456614.0
2006-02-22 21:40:00,103.21,103.235,103.205,103.23,229024966.0
2006-02-22 21:45:00,103.23,103.235,103.175,103.2,458406168.0
2006-02-22 21:50:00,103.2,103.208,103.147,103.197,369035704.0
2006-02-22 21:55:00,103.2,103.2,103.155,103.175,267645653.0
2006-02-22 22:00:00,103.173,103.192,103.12,103.143,427471431.0
2006-02-22 22:05:00,103.155,103.175,103.147,103.15,474479443.0
2006-02-22 22:10:00,103.16,103.178,103.13,103.155,409683216.0
2006-02-22 22:15:00,103.155,103.175,103.14,103.14,517245836.0
2006-02-22 22:20:00,103.132,103.16,103.132,103.15,414561330.0
2006-02-22 22:25:00,103.15,103.15,103.071,103.115,720370315.0
2006-02-22 22:30:00,103.12,103.14,103.1,103.11,512743599.0
2006-02-22 22:35:00,103.13,103.17,103.13,103.16,468684250.0
2006-02-22 22:40:00,103.15,103.173,103.15,103.17,405330638.0
2006-02-22 22:45:00,103.16,103.185,103.111,103.163,216814596.0
2006-02-22 22:50:00,103.17,103.195,103.155,103.17,476865836.0
2006-02-22 22:55:00,103.17,103.175,103.143,103.17,355041769.0
2006-02-22 23:00:00,103.165,103.19,103.15,103.165,360820588.0
2006-02-22 23:05:00,103.165,103.165,103.135,103.15,240654430.0
2006-02-22 23:10:00,103.15,103.2,103.145,103.187,743145971.0
2006-02-22 23:15:00,103.195,103.205,103.185,103.2,150565361.0
2006-02-22 23:20:00,103.2,103.213,103.15,103.16,574528166.0
2006-02-22 23:25:00,103.147,103.165,103.118,103.135,230862837.0
2006-02-22 23:30:00,103.123,103.155,103.12,103.155,425993959.0
2006-02-22 23:35:00,103.105,103.165,103.105,103.145,313819758.0
2006-02-22 23:40:00,103.142,103.172,103.142,103.165,210300992.0
2006-02-22 23:45:00,103.165,103.191,103.135,103.168,384735001.0
2006-02-22 23:50:00,103.18,103.195,103.138,103.17,639535826.0
2006-02-22 23:55:00,103.157,103.18,103.11,103.165,222115526.0
2006-02-23 00:00:00,103.17,103.17,103.155,103.17,39430414.0
2006-02-23 00:30:00,103.165,103.165,103.075,103.12,530643712.0
2006-02-23 00:35:00,103.12,103.13,103.11,103.115,555241042.0
2006-02-23 00:40:00,103.13,103.13,103.07,103.095,314140411.0
2006-02-23 00:45:00,103.083,103.095,103.04,103.085,232848228.0
2006-02-23 00:50:00,103.09,103.095,103.077,103.08,408831078.0
2006-02-23 00:55:00,103.085,103.102,103.075,103.077,431888530.0
2006-02-23 01:00:00,103.082,103.125,103.082,103.095,235753506.0
2006-02-23 01:05:00,103.087,103.117,103.065,103.07,399539286.0
2006-02-23 01:10:00,103.075,103.095,103.065,103.085,240693983.0
2006-02-23 01:15:00,103.082,103.095,103.035,103.085,468906565.0
2006-02-23 01:20:00,103.09,103.09,103.035,103.085,287152043.0
2006-02-23 01:25:00,103.08,103.08,103.025,103.042,253747982.0
2006-02-23 01:30:00,103.042,103.042,102.942,102.99,522246313.0
2006-02-23 01:35:00,102.987,103.015,102.977,103.01,348611715.0
2006-02-23 01:40:00,103.005,103.026,102.995,103.02,332106092.0
2006-02-23 01:45:00,103.02,103.042,103.005,103.015,254982555.0
2006-02-23 01:50:00,103.01,103.05,102.965,103.025,278172548.0
2006-02-23 01:55:00,103.02,103.045,103.02,103.035,486828811.0
2006-02-23 02:00:00,103.035,103.095,103.035,103.08,472616502.0
2006-02-23 02:05:00,103.085,103.107,103.013,103.09,262945123.0
2006-02-23 02:10:00,103.095,103.102,103.075,103.08,259381299.0
2006-02-23 02:15:00,103.08,103.095,103.075,103.085,321862150.0
2006-02-23 02:20:00,103.09,103.127,103.075,103.097,362963592.0
2006-02-23 02:25:00,103.1,103.117,103.07,103.072,491934393.0
2006-02-23 02:30:00,103.072,103.088,103.055,103.08,261755001.0
2006-02-23 02:35:00,103.085,103.085,103.026,103.06,283809961.0
2006-02-23 02:40:00,103.055,103.112,103.015,103.052,446922255.0
2006-02-23 02:45:00,103.055,103.065,103.045,103.055,243714546.0
2006-02-23 02:50:00,103.05,103.056,103.01,103.027,414939111.0
2006-02-23 02:55:00,103.035,103.045,103.01,103.032,228312484.0
2006-02-23 03:00:00,103.027,103.036,103.004,103.015,414946767.0
2006-02-23 03:05:00,103.01,103.021,102.997,103.01,433193287.0
2006-02-23 03:10:00,103.005,103.02,102.893,102.943,235703124.0
2006-02-23 03:15:00,102.955,102.955,102.845,102.87,293956875.0
2006-02-23 03:20:00,102.855,102.94,102.855,102.91,561032505.0
2006-02-23 03:25:00,102.91,102.96,102.865,102.925,521697338.0
2006-02-23 03:30:00,102.925,102.94,102.91,102.935,310556748.0
2006-02-23 03:35:00,102.927,102.94,102.85,102.895,215920237.0
2006-02-23 03:40:00,102.9,102.945,102.9,102.915,531096137.0
2006-02-23 03:45:00,102.915,102.976,102.91,102.925,230851081.0
2006-02-23 03:50:00,102.923,102.955,102.895,102.955,240996126.0
2006-02-23 03:55:00,102.942,102.95,102.93,102.95,253335773.0
2006-02-23 04:00:00,102.945,102.946,102.915,102.917,227104405.0
2006-02-23 04:05:00,102.93,102.97,102.93,102.97,615126663.0
2006-02-23 04:10:00,102.958,102.981,102.915,102.975,396597501.0
2006-02-23 04:15:00,102.975,102.985,102.942,102.942,221889795.0
2006-02-23 04:20:00,102.945,102.966,102.905,102.915,330743400.0
2006-02-23 04:25:00,102.965,102.965,102.91,102.933,416525273.0
2006-02-23 04:30:00,102.945,102.945,102.927,102.927,225148926.0
2006-02-23 04:35:00,102.94,102.945,102.927,102.94,573832093.0
2006-02-23 04:40:00,102.94,102.945,102.925,102.935,147363109.0
2006-02-23 04:45:00,102.927,102.94,102.927,102.94,734696190.0
2006-02-23 04:50:00,102.94,102.96,102.925,102.955,237953359.0
2006-02-23 04:55:00,102.955,102.963,102.935,102.945,369538614.0
2006-02-23 05:00:00,102.95,102.961,102.94,102.95,354689019.0
2006-02-23 05:05:00,102.95,102.96,102.937,102.96,466128515.0
2006-02-23 05:10:00,102.953,102.965,102.905,102.95,229373010.0
2006-02-23 05:15:00,102.96,102.96,102.89,102.9,413895617.0
2006-02-23 05:20:00,102.91,102.93,102.86,102.86,475435977.0
2006-02-23 05:25:00,102.84,102.874,102.75,102.75,544202445.0
2006-02-23 05:30:00,102.745,102.835,102.723,102.83,685727557.0
2006-02-23 05:35:00,102.83,102.835,102.717,102.742,402080134.0
2006-02-23 05:40:00,102.75,102.765,102.68,102.745,516136046.0
2006-02-23 05:45:00,102.745,102.78,102.73,102.78,399901235.0
2006-02-23 05:50:00,102.77,102.792,102.75,102.765,482993136.0
2006-02-23 05:55:00,102.753,102.825,102.753,102.783,417324886.0
2006-02-23 06:00:00,102.785,102.785,102.745,102.75,284735747.0
2006-02-23 06:05:00,102.747,102.787,102.72,102.76,377876192.0
2006-02-23 06:10:00,102.76,102.76,102.665,102.73,449222118.0
2006-02-23 06:15:00,102.73,102.735,102.68,102.7,225966423.0
2006-02-23 06:20:00,102.695,102.695,102.585,102.645,285583677.0
2006-02-23 06:25:00,102.655,102.67,102.62,102.62,1028348079.0
2006-02-23 06:30:00,102.623,102.623,102.365,102.39,727689623.0
2006-02-23 06:35:00,102.39,102.477,102.39,102.475,631662091.0
2006-02-23 06:40:00,102.46,102.48,102.38,102.41,555562405.0
2006-02-23 06:45:00,102.407,102.425,102.33,102.385,195189761.0
2006-02-23 06:50:00,102.39,102.47,102.39,102.443,389825411.0
2006-02-23 06:55:00,102.45,102.485,102.405,102.438,237663719.0
2006-02-23 07:00:00,102.437,102.437,102.37,102.4,593018595.0
2006-02-23 07:05:00,102.405,102.41,102.302,102.385,355508281.0
2006-02-23 07:10:00,102.375,102.445,102.375,102.443,466829982.0
2006-02-23 07:15:00,102.455,102.455,102.32,102.365,457490668.0
2006-02-23 07:20:00,102.35,102.4,102.335,102.4,599914138.0
2006-02-23 07:25:00,102.395,102.41,102.372,102.4,407648014.0
2006-02-23 07:30:00,102.392,102.424,102.345,102.41,236046750.0
2006-02-23 07:35:00,102.395,102.442,102.395,102.423,166586310.0
2006-02-23 07:40:00,102.425,102.47,102.425,102.45,499013829.0
2006-02-23 07:45:00,102.443,102.473,102.35,102.38,328756832.0
2006-02-23 07:50:00,102.367,102.371,102.31,102.34,477967900.0
2006-02-23 07:55:00,102.34,102.385,102.28,102.385,470690754.0
2006-02-23 08:00:00,102.375,102.395,102.303,102.303,395955472.0
2006-02-23 08:05:00,102.3,102.32,102.14,102.17,523000815.0
2006-02-23 08:10:00,102.168,102.168,102.073,102.145,410515662.0
2006-02-23 08:15:00,102.143,102.193,102.116,102.18,676333575.0
2006-02-23 08:20:00,102.177,102.195,102.139,102.163,587824248.0
2006-02-23 08:25:00,102.17,102.195,102.154,102.195,468561892.0
2006-02-23 08:30:00,102.2,102.24,102.2,102.23,1297430003.0
2006-02-23 08:35:00,102.23,102.23,102.13,102.147,204010882.0
2006-02-23 08:40:00,102.16,102.175,102.125,102.125,344338584.0
2006-02-23 08:45:00,102.13,102.27,102.13,102.26,347778976.0
2006-02-23 08:50:00,102.26,102.333,102.21,102.305,248240958.0
2006-02-23 08:55:00,102.288,102.306,102.25,102.265,843638234.0
2006-02-23 09:00:00,102.265,102.336,102.26,102.293,526530162.0
2006-02-23 09:05:00,102.295,102.31,102.243,102.243,419579569.0
2006-02-23 09:10:00,102.25,102.295,102.237,102.285,330850311.0
2006-02-23 09:15:00,102.275,102.3,102.222,102.23,206641780.0
2006-02-23 09:20:00,102.235,102.275,102.2,102.26,628129681.0
2006-02-23 09:25:00,102.26,102.299,102.257,102.275,280704541.0
2006-02-23 09:30:00,102.28,102.351,102.28,102.33,443503374.0
2006-02-23 09:35:00,102.335,102.38,102.332,102.333,327889469.0
2006-02-23 09:40:00,102.335,102.337,102.29,102.315,267735591.0
2006-02-23 09:45:00,102.27,102.376,102.27,102.34,193156484.0
2006-02-23 09:50:00,102.343,102.4,102.328,102.4,229831532.0
2006-02-23 09:55:00,102.395,102.403,102.358,102.39,296865340.0
2006-02-23 10:00:00,102.392,102.4,102.34,102.34,672882075.0
2006-02-23 10:05:00,102.335,102.335,102.258,102.305,319621712.0
2006-02-23 10:10:00,102.3,102.32,102.277,102.3,478719008.0
2006-02-23 10:15:00,102.302,102.364,102.297,102.36,357627858.0
2006-02-23 10:20:00,102.37,102.37,102.265,102.287,445822665.0
2006-02-23 10:25:00,102.295,102.36,102.295,102.32,351124147.0
2006-02-23 10:30:00,102.32,102.32,102.225,102.247,238288638.0
2006-02-23 10:35:00,102.252,102.252,102.04,102.065,432608177.0
2006-02-23 10:40:00,102.063,102.11,102.023,102.1,184007738.0
2006-02-23 10:45:00,102.1,102.169,102.085,102.135,407253526.0
2006-02-23 10:50:00,102.14,102.2,102.13,102.135,586259076.0
2006-02-23 10:55:00,102.132,102.144,102.025,102.025,525521234.0
2006-02-23 11:00:00,102.085,102.105,102.055,102.1,352456852.0
2006-02-23 11:05:00,102.095,102.095,101.902,101.96,590748168.0
2006-02-23 11:10:00,101.97,102.0,101.91,101.965,352989019.0
2006-02-23 11:15:00,101.965,101.995,101.89,101.945,314575788.0
2006-02-23 11:20:00,101.95,101.955,101.862,101.92,200437974.0
2006-02-23 11:25:00,101.92,101.95,101.853,101.95,303924757.0
2006-02-23 11:30:00,101.953,101.953,101.86,101.86,215475197.0
2006-02-23 11:35:00,101.865,101.91,101.845,101.875,240705289.0
2006-02-23 11:40:00,101.88,101.97,101.875,101.97,366670485.0
2006-02-23 11:45:00,101.975,101.99,101.891,101.908,420620727.0
2006-02-23 11:50:00,101.91,101.96,101.905,101.91,331346148.0
2006-02-23 11:55:00,101.912,101.989,101.878,101.96,241788682.0
2006-02-23 12:00:00,101.965,101.99,101.95,101.98,350706306.0
2006-02-23 12:05:00,101.972,102.065,101.972,102.05,339114768.0
2006-02-23 12:10:00,102.04,102.06,102.02,102.05,1146954280.0
2006-02-23 12:15:00,102.005,102.053,101.97,102.003,238546460.0
2006-02-23 12:20:00,102.01,102.04,101.97,101.97,487997641.0
2006-02-23 12:25:00,101.98,102.047,101.975,102.02,514918074.0
2006-02-23 12:30:00,102.008,102.035,101.992,102.01,235254984.0
2006-02-23 12:35:00,102.015,102.045,101.99,102.0,681001549.0
2006-02-23 12:40:00,102.005,102.02,101.935,101.965,468129336.0
2006-02-23 12:45:00,101.95,101.974,101.915,101.95,200999763.0
2006-02-23 12:50:00,101.95,101.95,101.817,101.875,494577482.0
2006-02-23 12:55:00,101.875,101.895,101.815,101.828,537779266.0
2006-02-23 13:00:00,101.84,101.875,101.825,101.845,523502829.0
2006-02-23 13:05:00,101.855,101.943,101.855,101.943,201660149.0
2006-02-23 13:10:00,101.945,102.022,101.935,101.985,416458778.0
2006-02-23 13:15:00,101.99,102.0,101.935,101.97,260436798.0
2006-02-23 13:20:00,101.962,101.976,101.945,101.96,375056404.0
2006-02-23 13:25:00,101.955,101.955,101.93,101.937,318212312.0
2006-02-23 13:30:00,101.945,101.95,101.87,101.91,411987235.0
2006-02-23 13:35:00,101.905,101.927,101.848,101.89,347886047.0
2006-02-23 13:40:00,101.883,101.915,101.87,101.887,185232733.0
2006-02-23 13:45:00,101.885,101.95,101.885,101.943,381980781.0
2006-02-23 13:50:00,101.945,101.985,101.931,101.975,715060989.0
2006-02-23 13:55:00,101.97,101.97,101.935,101.963,289042950.0
2006-02-23 14:00:00,101.97,101.98,101.93,101.965,509516680.0
2006-02-23 14:05:00,101.97,101.973,101.923,101.938,210218948.0
2006-02-23 14:10:00,101.945,101.98,101.92,101.98,617023297.0
2006-02-23 14:15:00,101.98,101.995,101.94,101.995,396441645.0
2006-02-23 14:20:00,101.99,102.085,101.98,102.06,693069334.0
2006-02-23 14:25:00,102.06,102.078,101.965,102.02,194820574.0
2006-02-23 14:30:00,102.025,102.025,101.949,101.97,303739695.0
2006-02-23 14:35:00,101.98,102.0,101.953,101.97,425083347.0
2006-02-23 14:40:00,101.967,101.983,101.925,101.98,596261705.0
2006-02-23 14:45:00,101.973,102.04,101.97,102.0,490100045.0
2006-02-23 14:50:00,102.005,102.11,101.995,102.065,1016004826.0
2006-02-23 14:55:00,102.065,102.08,102.048,102.05,191489312.0
2006-02-23 15:00:00,102.06,102.06,101.987,102.05,816703054.0
2006-02-23 15:05:00,102.035,102.063,101.98,102.04,242082483.0
2006-02-23 15:10:00,102.035,102.06,101.925,101.935,131400000.0
2006-02-23 15:15:00,101.935,101.955,101.82,101.82,655844333.0
2006-02-23 15:20:00,101.812,101.835,101.77,101.8,206965070.0
2006-02-23 15:25:00,101.793,101.801,101.669,101.705,548961341.0
2006-02-23 15:30:00,101.72,101.86,101.71,101.845,246426877.0
2006-02-23 15:35:00,101.845,101.89,101.795,101.875,411901957.0
2006-02-23 15:40:00,101.88,101.88,101.735,101.745,243626977.0
2006-02-23 15:45:00,101.75,101.76,101.675,101.715,437979275.0
2006-02-23 15:50:00,101.72,101.775,101.637,101.687,249951145.0
2006-02-23 15:55:00,101.685,101.7,101.645,101.653,331890367.0
2006-02-23 16:00:00,101.605,101.68,101.605,101.64,638732638.0
2006-02-23 16:05:00,101.64,101.644,101.575,101.625,314092781.0
2006-02-23 16:10:00,101.623,101.665,101.54,101.557,382650386.0
2006-02-23 16:15:00,101.548,101.69,101.548,101.645,407206857.0
2006-02-23 16:20:00,101.66,101.678,101.465,101.572,364781377.0
2006-02-23 16:25:00,101.575,101.594,101.495,101.57,405586824.0
2006-02-23 16:30:00,101.56,101.646,101.505,101.628,583927335.0
2006-02-23 16:35:00,101.64,101.665,101.59,101.607,271251010.0
2006-02-23 16:40:00,101.61,101.614,101.505,101.545,493335388.0
2006-02-23 16:45:00,101.555,101.64,101.5,101.61,340099568.0
2006-02-23 16:50:00,101.61,101.66,101.573,101.64,787402294.0
2006-02-23 16:55:00,101.647,101.71,101.588,101.655,763986757.0
2006-02-23 17:00:00,101.655,101.75,101.65,101.693,269568562.0
2006-02-23 17:05:00,101.69,101.77,101.671,101.77,429376275.0
2006-02-23 17:10:00,101.765,101.78,101.683,101.725,387415867.0
2006-02-23 17:15:00,101.715,101.755,101.675,101.715,414447410.0
2006-02-23 17:20:00,101.73,101.76,101.71,101.73,289955770.0
2006-02-23 17:25:00,101.72,101.745,101.677,101.685,527907498.0
2006-02-23 17:30:00,101.685,101.74,101.675,101.695,135983035.0
2006-02-23 17:35:00,101.695,101.71,101.645,101.705,810520515.0
2006-02-23 17:40:00,101.7,101.8,101.7,101.757,474616023.0
2006-02-23 17:45:00,101.74,101.76,101.65,101.65,165370592.0
2006-02-23 17:50:00,101.65,101.79,101.65,101.695,812593108.0
2006-02-23 17:55:00,101.695,101.695,101.612,101.665,436964539.0
2006-02-23 18:00:00,101.665,101.735,101.655,101.71,233626161.0
2006-02-23 18:05:00,101.735,101.738,101.61,101.615,167902286.0
2006-02-23 18:10:00,101.615,101.68,101.595,101.633,298918613.0
2006-02-23 18:15:00,101.635,101.64,101.575,101.597,240180888.0
2006-02-23 18:20:00,101.6,101.65,101.587,101.65,476214135.0
2006-02-23 18:25:00,101.655,101.655,101.575,101.575,262774313.0
2006-02-23 18:30:00,101.565,101.594,101.555,101.565,467046079.0
2006-02-23 18:35:00,101.56,101.596,101.545,101.593,365017607.0
2006-02-23 18:40:00,101.6,101.655,101.583,101.64,384756491.0
2006-02-23 18:45:00,101.638,101.651,101.58,101.65,341635244.0
2006-02-23 18:50:00,101.64,101.67,101.62,101.62,392856278.0
2006-02-23 18:55:00,101.63,101.643,101.585,101.6,275250726.0
2006-02-23 19:00:00,101.59,101.595,101.535,101.535,236202153.0
2006-02-23 19:05:00,101.528,101.575,101.505,101.505,275831321.0
2006-02-23 19:10:00,101.547,101.56,101.475,101.51,484560672.0
2006-02-23 19:15:00,101.507,101.55,101.459,101.52,471530530.0
2006-02-23 19:20:00,101.525,101.565,101.523,101.555,358619070.0
2006-02-23 19:25:00,101.555,101.555,101.425,101.485,287562409.0
2006-02-23 19:30:00,101.47,101.543,101.455,101.513,605937273.0
2006-02-23 19:35:00,101.515,101.538,101.485,101.492,691661650.0
2006-02-23 19:40:00,101.5,101.551,101.495,101.523,446454356.0
2006-02-23 19:45:00,101.525,101.565,101.517,101.56,153572160.0
2006-02-23 19:50:00,101.55,101.577,101.53,101.575,246525877.0
2006-02-23 19:55:00,101.575,101.695,101.575,101.68,305832433.0
2006-02-23 20:00:00,101.675,101.675,101.628,101.643,372984161.0
2006-02-23 20:05:00,101.64,101.64,101.591,101.605,551082328.0
2006-02-23 20:10:00,101.605,101.605,101.49,101.5,252943859.0
2006-02-23 20:15:00,101.5,101.6,101.5,101.575,618378289.0
2006-02-23 20:20:00,101.575,101.58,101.52,101.54,276743415.0
2006-02-23 20:25:00,101.535,101.585,101.525,101.568,544239696.0
2006-02-23 20:30:00,101.57,101.575,101.5,101.553,495169541.0
2006-02-23 20:35:00,101.565,101.595,101.55,101.58,564237578.0
2006-02-23 20:40:00,101.58,101.595,101.56,101.57,299657856.0
2006-02-23 20:45:00,101.565,101.57,101.523,101.537,277512236.0
2006-02-23 20:50:00,101.545,101.56,101.49,101.498,489426176.0
2006-02-23 20:55:00,101.5,101.5,101.442,101.445,205302364.0
2006-02-23 21:00:00,101.45,101.56,101.45,101.52,386035138.0
2006-02-23 21:05:00,101.53,101.53,101.472,101.49,247475886.0
2006-02-23 21:10:00,101.482,101.495,101.46,101.485,364176476.0
2006-02-23 21:15:00,101.49,101.49,101.46,101.47,176844492.0
2006-02-23 21:20:00,101.46,101.488,101.45,101.455,548345550.0
2006-02-23 21:25:00,101.455,101.468,101.42,101.45,372977885.0
2006-02-23 21:30:00,101.44,101.47,101.403,101.44,410726754.0
2006-02-23 21:35:00,101.445,101.455,101.41,101.445,333847250.0
2006-02-23 21:40:00,101.44,101.46,101.417,101.435,373460379.0
2006-02-23 21:45:00,101.433,101.499,101.425,101.485,309010297.0
2006-02-23 21:50:00,101.483,101.555,101.475,101.545,398162594.0
2006-02-23 21:55:00,101.545,101.595,101.535,101.595,513390639.0
2006-02-23 22:00:00,101.583,101.591,101.548,101.548,410387423.0
2006-02-23 22:05:00,101.548,101.567,101.515,101.537,301416269.0
2006-02-23 22:10:00,101.532,101.55,101.52,101.55,175717342.0
2006-02-23 22:15:00,101.555,101.57,101.54,101.545,263845281.0
2006-02-23 22:20:00,101.56,101.572,101.515,101.55,185186060.0
2006-02-23 22:25:00,101.55,101.615,101.525,101.603,273420238.0
2006-02-23 22:30:00,101.605,101.63,101.605,101.62,299791131.0
2006-02-23 22:35:00,101.615,101.625,101.575,101.613,588951640.0
2006-02-23 22:40:00,101.612,101.64,101.578,101.61,608648955.0
2006-02-23 22:45:00,101.615,101.645,101.57,101.64,414661869.0
2006-02-23 22:50:00,101.64,101.666,101.628,101.645,618969297.0
2006-02-23 22:55:00,101.65,101.661,101.557,101.593,1070563116.0
2006-02-23 23:00:00,101.593,101.62,101.555,101.59,327080282.0
2006-02-23 23:05:00,101.585,101.59,101.55,101.55,611286656.0
2006-02-23 23:10:00,101.56,101.57,101.547,101.57,381282583.0
2006-02-23 23:15:00,101.562,101.58,101.51,101.555,297355872.0
2006-02-23 23:20:00,101.547,101.59,101.53,101.59,398219892.0
2006-02-23 23:25:00,101.58,101.615,101.56,101.603,206119195.0
2006-02-23 23:30:00,101.605,101.609,101.568,101.585,269087451.0
2006-02-23 23:35:00,101.585,101.597,101.565,101.58,496733413.0
2006-02-23 23:40:00,101.58,101.586,101.568,101.573,429452869.0
2006-02-23 23:45:00,101.575,101.58,101.5,101.545,210338424.0
2006-02-23 23:50:00,101.54,101.561,101.505,101.55,347868359.0
2006-02-23 23:55:00,101.545,101.58,101.538,101.575,687621994.0
2006-02-24 00:00:00,101.575,101.585,101.57,101.575,13051295.0
2006-02-24 00:30:00,101.572,101.572,101.475,101.49,261558459.0
2006-02-24 00:35:00,101.495,101.495,101.435,101.46,294782647.0
2006-02-24 00:40:00,101.455,101.495,101.405,101.472,469793917.0
2006-02-24 00:45:00,101.475,101.492,101.465,101.485,251308206.0
2006-02-24 00:50:00,101.48,101.507,101.48,101.487,409249925.0
2006-02-24 00:55:00,101.495,101.505,101.482,101.482,222503233.0
2006-02-24 01:00:00,101.477,101.525,101.475,101.525,400596863.0
2006-02-24 01:05:00,101.52,101.54,101.497,101.52,420935095.0
2006-02-24 01:10:00,101.515,101.54,101.482,101.503,232997492.0
2006-02-24 01:15:00,101.515,101.515,101.477,101.49,283290650.0
2006-02-24 01:20:00,101.475,101.51,101.47,101.51,576915616.0
2006-02-24 01:25:00,101.51,101.55,101.465,101.545,487870385.0
2006-02-24 01:30:00,101.545,101.55,101.51,101.535,313766785.0
2006-02-24 01:35:00,101.527,101.545,101.47,101.515,220943927.0
2006-02-24 01:40:00,101.52,101.525,101.505,101.505,571145005.0
2006-02-24 01:45:00,101.505,101.535,101.494,101.535,256510253.0
2006-02-24 01:50:00,101.533,101.592,101.505,101.545,256575198.0
2006-02-24 01:55:00,101.53,101.552,101.515,101.52,358929366.0
2006-02-24 02:00:00,101.515,101.515,101.48,101.495,717839252.0
2006-02-24 02:05:00,101.495,101.53,101.435,101.49,348175421.0
2006-02-24 02:10:00,101.495,101.495,101.365,101.365,220713130.0
2006-02-24 02:15:00,101.363,101.382,101.105,101.2,447923673.0
2006-02-24 02:20:00,101.19,101.255,101.165,101.175,483799814.0
2006-02-24 02:25:00,101.175,101.178,100.98,101.005,259374350.0
2006-02-24 02:30:00,101.003,101.18,101.003,101.13,207967537.0
2006-02-24 02:35:00,101.14,101.16,101.05,101.057,399987458.0
2006-02-24 02:40:00,101.065,101.172,101.03,101.172,308864465.0
2006-02-24 02:45:00,101.18,101.18,101.103,101.16,367796596.0
2006-02-24 02:50:00,101.15,101.161,101.11,101.145,582907248.0
2006-02-24 02:55:00,101.15,101.21,101.094,101.193,332581340.0
2006-02-24 03:00:00,101.193,101.235,101.14,101.17,1064187978.0
2006-02-24 03:05:00,101.165,101.17,101.085,101.14,618325605.0
2006-02-24 03:10:00,101.14,101.16,101.09,101.125,423523323.0
2006-02-24 03:15:00,101.12,101.143,101.018,101.082,636658516.0
2006-02-24 03:20:00,101.083,101.142,101.065,101.105,602480486.0
2006-02-24 03:25:00,101.11,101.19,101.11,101.155,316131073.0
2006-02-24 03:30:00,101.153,101.19,101.105,101.12,259937352.0
2006-02-24 03:35:00,101.12,101.16,101.085,101.1,192262789.0
2006-02-24 03:40:00,101.085,101.115,101.08,101.115,252543514.0
2006-02-24 03:45:00,101.11,101.14,101.07,101.082,171580465.0
2006-02-24 03:50:00,101.087,101.12,101.051,101.088,289814398.0
2006-02-24 03:55:00,101.088,101.105,101.073,101.073,433719962.0
2006-02-24 04:00:00,101.085,101.177,101.065,101.12,531362405.0
2006-02-24 04:05:00,101.115,101.174,101.115,101.133,405746069.0
2006-02-24 04:10:00,101.135,101.2,101.13,101.133,306976585.0
2006-02-24 04:15:00,101.135,101.18,101.125,101.16,356115941.0
2006-02-24 04:20:00,101.165,101.18,101.15,101.175,344761265.0
2006-02-24 04:25:00,101.175,101.23,101.135,101.23,397327584.0
2006-02-24 04:30:00,101.24,101.24,101.182,101.205,386431008.0
2006-02-24 04:35:00,101.205,101.225,101.17,101.17,523996762.0
2006-02-24 04:40:00,101.18,101.185,101.101,101.13,181622626.0
2006-02-24 04:45:00,101.125,101.169,101.1,101.152,384422202.0
2006-02-24 04:50:00,101.16,101.165,101.14,101.16,243687619.0
2006-02-24 04:55:00,101.15,101.19,101.15,101.19,377631848.0
2006-02-24 05:00:00,101.185,101.185,101.16,101.17,211665286.0
2006-02-24 05:05:00,101.168,101.19,101.125,101.185,470901564.0
2006-02-24 05:10:00,101.177,101.21,101.17,101.205,271116952.0
2006-02-24 05:15:00,101.21,101.23,101.183,101.23,296914545.0
2006-02-24 05:20:00,101.23,101.29,101.22,101.265,576523361.0
2006-02-24 05:25:00,101.253,101.272,101.222,101.26,487439431.0
2006-02-24 05:30:00,101.258,101.267,101.241,101.255,532139139.0
2006-02-24 05:35:00,101.26,101.26,101.235,101.245,271633283.0
2006-02-24 05:40:00,101.245,101.25,101.221,101.25,614604830.0
2006-02-24 05:45:00,101.25,101.275,101.23,101.265,265625824.0
2006-02-24 05:50:00,101.265,101.278,101.23,101.25,540257922.0
2006-02-24 05:55:00,101.253,101.26,101.227,101.235,360927754.0
2006-02-24 06:00:00,101.24,101.24,101.16,101.225,307253354.0
2006-02-24 06:05:00,101.225,101.25,101.225,101.23,257090791.0
2006-02-24 06:10:00,101.24,101.25,101.21,101.235,154462296.0
2006-02-24 06:15:00,101.233,101.292,101.205,101.24,469834626.0
2006-02-24 06:20:00,101.232,101.278,101.223,101.265,676440525.0
2006-02-24 06:25:00,101.263,101.275,101.225,101.26,588309104.0
2006-02-24 06:30:00,101.275,101.275,101.21,101.255,274741442.0
2006-02-24 06:35:00,101.255,101.265,101.23,101.235,373088854.0
2006-02-24 06:40:00,101.23,101.26,101.195,101.247,463998473.0
2006-02-24 06:45:00,101.25,101.277,101.235,101.277,483742642.0
2006-02-24 06:50:00,101.235,101.293,101.215,101.248,293620815.0
2006-02-24 06:55:00,101.255,101.265,101.24,101.24,230027761.0
2006-02-24 07:00:00,101.25,101.25,101.153,101.18,282863691.0
2006-02-24 07:05:00,101.17,101.195,101.165,101.17,405172285.0
2006-02-24 07:10:00,101.18,101.19,101.17,101.178,341527867.0
2006-02-24 07:15:00,101.18,101.185,101.125,101.14,364184163.0
2006-02-24 07:20:00,101.133,101.16,101.115,101.14,363461809.0
2006-02-24 07:25:00,101.145,101.165,101.13,101.145,472503450.0
2006-02-24 07:30:00,101.155,101.164,101.137,101.145,260356791.0
2006-02-24 07:35:00,101.145,101.15,101.105,101.11,487461375.0
2006-02-24 07:40:00,101.107,101.165,101.103,101.165,253181803.0
2006-02-24 07:45:00,101.163,101.192,101.093,101.135,302652807.0
2006-02-24 07:50:00,101.135,101.165,101.095,101.165,169378870.0
2006-02-24 07:55:00,101.15,101.175,101.147,101.165,228338315.0
2006-02-24 08:00:00,101.165,101.197,101.136,101.165,457870094.0
2006-02-24 08:05:00,101.165,101.25,101.165,101.19,781019025.0
2006-02-24 08:10:00,101.19,101.225,101.172,101.19,168226555.0
2006-02-24 08:15:00,101.197,101.205,101.185,101.2,465671113.0
2006-02-24 08:20:00,101.205,101.205,101.135,101.175,828940925.0
2006-02-24 08:25:00,101.175,101.215,101.175,101.195,138878766.0
2006-02-24 08:30:00,101.195,101.222,101.149,101.21,519865100.0
2006-02-24 08:35:00,101.22,101.24,101.19,101.24,285509240.0
2006-02-24 08:40:00,101.225,101.244,101.205,101.205,418306433.0
2006-02-24 08:45:00,101.215,101.235,101.2,101.225,393101095.0
2006-02-24 08:50:00,101.23,101.24,101.2,101.22,426464853.0
2006-02-24 08:55:00,101.223,101.238,101.167,101.215,279327459.0
2006-02-24 09:00:00,101.215,101.23,101.19,101.217,762423148.0
2006-02-24 09:05:00,101.21,101.25,101.2,101.23,787712918.0
2006-02-24 09:10:00,101.23,101.23,101.185,101.205,352936097.0
2006-02-24 09:15:00,101.195,101.195,101.155,101.18,480587969.0
2006-02-24 09:20:00,101.177,101.2,101.147,101.15,284682686.0
2006-02-24 09:25:00,101.138,101.16,101.075,101.11,571464275.0
2006-02-24 09:30:00,101.12,101.122,101.042,101.085,403714295.0
2006-02-24 09:35:00,101.082,101.142,101.067,101.12,372657004.0
2006-02-24 09:40:00,101.105,101.148,101.105,101.148,414026597.0
2006-02-24 09:45:00,101.147,101.193,101.12,101.183,376739413.0
2006-02-24 09:50:00,101.185,101.25,101.173,101.23,311987544.0
2006-02-24 09:55:00,101.23,101.24,101.145,101.145,683137083.0
2006-02-24 10:00:00,101.193,101.241,101.193,101.215,348810513.0
2006-02-24 10:05:00,101.217,101.29,101.179,101.25,247598910.0
2006-02-24 10:10:00,101.245,101.398,101.225,101.36,433168223.0
2006-02-24 10:15:00,101.355,101.455,101.355,101.4,239706750.0
2006-02-24 10:20:00,101.385,101.555,101.348,101.555,405841238.0
2006-02-24 10:25:00,101.555,101.58,101.47,101.47,232820615.0
2006-02-24 10:30:00,101.455,101.505,101.417,101.443,587064911.0
2006-02-24 10:35:00,101.45,101.525,101.415,101.422,211113987.0
2006-02-24 10:40:00,101.43,101.465,101.385,101.425,674110804.0
2006-02-24 10:45:00,101.425,101.425,101.308,101.345,136268810.0
2006-02-24 10:50:00,101.35,101.408,101.33,101.395,233291983.0
2006-02-24 10:55:00,101.41,101.41,101.368,101.39,827532376.0
2006-02-24 11:00:00,101.38,101.38,101.333,101.335,195188229.0
2006-02-24 11:05:00,101.335,101.335,101.245,101.245,1019682903.0
2006-02-24 11:10:00,101.24,101.255,101.213,101.213,493366922.0
2006-02-24 11:15:00,101.22,101.277,101.186,101.277,582505219.0
2006-02-24 11:20:00,101.28,101.28,101.187,101.23,414640600.0
2006-02-24 11:25:00,101.22,101.245,101.215,101.245,303940713.0
2006-02-24 11:30:00,101.24,101.243,101.155,101.18,194793464.0
2006-02-24 11:35:00,101.18,101.195,101.08,101.08,695222130.0
2006-02-24 11:40:00,101.085,101.085,100.995,101.04,399066342.0
2006-02-24 11:45:00,101.04,101.108,100.995,101.085,581144418.0
2006-02-24 11:50:00,101.078,101.105,101.063,101.1,214528210.0
2006-02-24 11:55:00,101.095,101.11,101.034,101.08,514197121.0
2006-02-24 12:00:00,101.073,101.09,101.052,101.07,305122248.0
2006-02-24 12:05:00,101.075,101.078,101.03,101.055,712531013.0
2006-02-24 12:10:00,101.053,101.12,101.003,101.085,395756719.0
2006-02-24 12:15:00,101.087,101.095,101.045,101.093,179504755.0
2006-02-24 12:20:00,101.1,101.118,101.065,101.085,355616131.0
2006-02-24 12:25:00,101.09,101.177,101.09,101.165,401759553.0
2006-02-24 12:30:00,101.157,101.24,101.152,101.215,311286715.0
2006-02-24 12:35:00,101.22,101.235,101.175,101.192,357883182.0
2006-02-24 12:40:00,101.2,101.205,101.155,101.17,258660172.0
2006-02-24 12:45:00,101.165,101.2,101.165,101.185,446694235.0
2006-02-24 12:50:00,101.183,101.272,101.18,101.255,191062234.0
2006-02-24 12:55:00,101.255,101.257,101.163,101.19,549521066.0
2006-02-24 13:00:00,101.178,101.22,101.16,101.185,546664578.0
2006-02-24 13:05:00,101.185,101.185,101.068,101.1,498113245.0
2006-02-24 13:10:00,101.1,101.14,101.055,101.12,212629932.0
2006-02-24 13:15:00,101.135,101.146,101.08,101.085,458322683.0
2006-02-24 13:20:00,101.08,101.134,101.06,101.095,662888635.0
2006-02-24 13:25:00,101.09,101.19,101.09,101.148,231478869.0
2006-02-24 13:30:00,101.16,101.243,101.16,101.22,540409684.0
2006-02-24 13:35:00,101.22,101.24,101.197,101.21,476968534.0
2006-02-24 13:40:00,101.203,101.22,101.15,101.165,247535875.0
2006-02-24 13:45:00,101.21,101.235,101.15,101.21,1245274398.0
2006-02-24 13:50:00,101.22,101.26,101.2,101.232,336481806.0
2006-02-24 13:55:00,101.24,101.245,101.2,101.225,348839563.0
2006-02-24 14:00:00,101.22,101.25,101.077,101.112,246982657.0
2006-02-24 14:05:00,101.11,101.17,101.11,101.17,330153390.0
2006-02-24 14:10:00,101.168,101.168,101.09,101.105,436160450.0
2006-02-24 14:15:00,101.1,101.227,101.09,101.2,361897946.0
2006-02-24 14:20:00,101.195,101.235,101.103,101.145,240720517.0
2006-02-24 14:25:00,101.14,101.223,101.075,101.223,211738932.0
2006-02-24 14:30:00,101.22,101.25,101.195,101.24,304851915.0
2006-02-24 14:35:00,101.24,101.295,101.2,101.28,192855996.0
2006-02-24 14:40:00,101.275,101.305,101.222,101.275,318208527.0
2006-02-24 14:45:00,101.275,101.282,101.21,101.25,366844763.0
2006-02-24 14:50:00,101.24,101.255,101.197,101.215,579095066.0
2006-02-24 14:55:00,101.22,101.245,101.217,101.235,351952476.0
2006-02-24 15:00:00,101.175,101.245,101.175,101.202,520607849.0
2006-02-24 15:05:00,101.205,101.297,101.18,101.27,571966405.0
2006-02-24 15:10:00,101.265,101.405,101.239,101.39,412753660.0
2006-02-24 15:15:00,101.39,101.533,101.375,101.523,184741249.0
2006-02-24 15:20:00,101.525,101.548,101.45,101.472,435062866.0
2006-02-24 15:25:00,101.467,101.485,101.405,101.46,233160167.0
2006-02-24 15:30:00,101.46,101.52,101.395,101.415,347968328.0
2006-02-24 15:35:00,101.407,101.407,101.345,101.4,459458480.0
2006-02-24 15:40:00,101.39,101.415,101.282,101.282,350445985.0
2006-02-24 15:45:00,101.28,101.355,101.25,101.29,478187737.0
2006-02-24 15:50:00,101.295,101.355,101.295,101.325,320446336.0
2006-02-24 15:55:00,101.33,101.341,101.244,101.282,664871335.0
2006-02-24 16:00:00,101.28,101.333,101.26,101.325,294265773.0
2006-02-24 16:05:00,101.33,101.367,101.315,101.343,230985771.0
2006-02-24 16:10:00,101.34,101.387,101.3,101.3,202619118.0
2006-02-24 16:15:00,101.345,101.35,101.245,101.255,272555768.0
2006-02-24 16:20:00,101.253,101.29,101.223,101.265,341595424.0
2006-02-24 16:25:00,101.26,101.265,101.205,101.26,430910102.0
2006-02-24 16:30:00,101.255,101.265,101.092,101.12,302033905.0
2006-02-24 16:35:00,101.12,101.17,101.095,101.135,598475306.0
2006-02-24 16:40:00,101.13,101.18,101.096,101.145,207161932.0
2006-02-24 16:45:00,101.155,101.185,101.13,101.18,334018956.0
2006-02-24 16:50:00,101.173,101.185,101.152,101.165,400076389.0
2006-02-24 16:55:00,101.163,101.163,101.085,101.115,513217767.0
2006-02-24 17:00:00,101.115,101.198,101.09,101.188,895213062.0
2006-02-24 17:05:00,101.205,101.24,101.15,101.24,259044835.0
2006-02-24 17:10:00,101.24,101.262,101.19,101.2,344756914.0
2006-02-24 17:15:00,101.195,101.28,101.195,101.27,347172182.0
2006-02-24 17:20:00,101.257,101.31,101.253,101.29,204222063.0
2006-02-24 17:25:00,101.29,101.29,101.177,101.22,1279880781.0
2006-02-24 17:30:00,101.215,101.27,101.215,101.25,468486675.0
2006-02-24 17:35:00,101.243,101.3,101.223,101.277,564827408.0
2006-02-24 17:40:00,101.28,101.303,101.23,101.243,688041355.0
2006-02-24 17:45:00,101.245,101.3,101.233,101.288,422174980.0
2006-02-24 17:50:00,101.29,101.29,101.12,101.14,519814038.0
2006-02-24 17:55:00,101.143,101.315,101.143,101.315,406216367.0
2006-02-24 18:00:00,101.325,101.405,101.285,101.39,479322233.0
2006-02-24 18:05:00,101.39,101.495,101.357,101.417,466317988.0
2006-02-24 18:10:00,101.43,101.463,101.405,101.463,329024775.0
2006-02-24 18:15:00,101.47,101.472,101.422,101.455,488137637.0
2006-02-24 18:20:00,101.453,101.5,101.425,101.425,165636245.0
2006-02-24 18:25:00,101.44,101.455,101.385,101.392,235498630.0
2006-02-24 18:30:00,101.4,101.48,101.4,101.475,412065070.0
2006-02-24 18:35:00,101.48,101.493,101.435,101.48,586300013.0
2006-02-24 18:40:00,101.495,101.535,101.495,101.515,439217579.0
2006-02-24 18:45:00,101.503,101.518,101.46,101.485,449360149.0
2006-02-24 18:50:00,101.495,101.51,101.477,101.485,347377458.0
2006-02-24 18:55:00,101.48,101.495,101.415,101.427,561298240.0
2006-02-24 19:00:00,101.428,101.521,101.426,101.51,247748024.0
2006-02-24 19:05:00,101.503,101.65,101.463,101.64,389934115.0
2006-02-24 19:10:00,101.635,101.65,101.57,101.627,193181504.0
2006-02-24 19:15:00,101.63,101.635,101.585,101.62,557646774.0
2006-02-24 19:20:00,101.635,101.647,101.607,101.64,629688711.0
2006-02-24 19:25:00,101.64,101.641,101.62,101.623,725581721.0
2006-02-24 19:30:00,101.62,101.63,101.57,101.595,1070210093.0
2006-02-24 19:35:00,101.585,101.597,101.56,101.595,302262091.0
2006-02-24 19:40:00,101.6,101.605,101.5,101.52,220960436.0
2006-02-24 19:45:00,101.52,101.52,101.415,101.45,450924280.0
2006-02-24 19:50:00,101.45,101.497,101.426,101.477,370798021.0
2006-02-24 19:55:00,101.48,101.485,101.449,101.475,276167299.0
2006-02-24 20:00:00,101.473,101.497,101.458,101.473,424193554.0
2006-02-24 20:05:00,101.485,101.507,101.48,101.49,478612709.0
2006-02-24 20:10:00,101.5,101.501,101.42,101.425,389929599.0
2006-02-24 20:15:00,101.425,101.455,101.381,101.45,497174181.0
2006-02-24 20:20:00,101.442,101.46,101.43,101.46,404719710.0
2006-02-24 20:25:00,101.46,101.49,101.44,101.485,707747930.0
2006-02-24 20:30:00,101.49,101.49,101.45,101.45,542344809.0
2006-02-24 20:35:00,101.47,101.49,101.455,101.48,507533262.0
2006-02-24 20:40:00,101.47,101.54,101.47,101.52,436790991.0
2006-02-24 20:45:00,101.51,101.59,101.471,101.563,230373905.0
2006-02-24 20:50:00,101.57,101.655,101.545,101.61,467816436.0
2006-02-24 20:55:00,101.61,101.725,101.597,101.66,357299444.0
2006-02-24 21:00:00,101.655,101.74,101.655,101.725,367284971.0
2006-02-24 21:05:00,101.725,101.75,101.697,101.75,233320428.0
2006-02-24 21:10:00,101.75,101.8,101.75,101.767,733764882.0
2006-02-24 21:15:00,101.775,101.8,101.76,101.79,150527310.0
2006-02-24 21:20:00,101.79,101.795,101.73,101.78,558561188.0
2006-02-24 21:25:00,101.767,101.875,101.75,101.855,239715801.0
2006-02-24 21:30:00,101.843,101.864,101.798,101.845,439488958.0
2006-02-24 21:35:00,101.795,101.845,101.795,101.825,347051952.0
2006-02-24 21:40:00,101.822,101.88,101.822,101.845,224792459.0
2006-02-24 21:45:00,101.845,101.851,101.775,101.808,379619639.0
2006-02-24 21:50:00,101.82,101.825,101.77,101.77,612631227.0
2006-02-24 21:55:00,101.757,101.778,101.728,101.775,222266287.0
2006-02-24 22:00:00,101.78,101.79,101.732,101.732,251500451.0
2006-02-24 22:05:00,101.745,101.745,101.675,101.713,252913708.0
2006-02-24 22:10:00,101.715,101.737,101.7,101.715,243873367.0
2006-02-24 22:15:00,101.715,101.75,101.715,101.75,546968188.0
2006-02-24 22:20:00,101.745,101.746,101.667,101.687,219402372.0
2006-02-24 22:25:00,101.695,101.699,101.67,101.685,328982222.0
2006-02-24 22:30:00,101.685,101.699,101.645,101.69,501741866.0
2006-02-24 22:35:00,101.69,101.74,101.68,101.715,574683764.0
2006-02-24 22:40:00,101.73,101.73,101.7,101.715,295266978.0
2006-02-24 22:45:00,101.703,101.715,101.645,101.655,240692376.0
2006-02-24 22:50:00,101.66,101.72,101.66,101.69,422906220.0
2006-02-24 22:55:00,101.695,101.705,101.683,101.687,402349290.0
2006-02-24 23:00:00,101.692,101.74,101.69,101.725,228588598.0
2006-02-24 23:05:00,101.717,101.735,101.69,101.69,414580863.0
2006-02-24 23:10:00,101.695,101.705,101.655,101.655,252931806.0
2006-02-24 23:15:00,101.652,101.665,101.595,101.645,470200573.0
2006-02-24 23:20:00,101.65,101.675,101.612,101.675,292260395.0
2006-02-24 23:25:00,101.67,101.685,101.643,101.672,266555956.0
2006-02-24 23:30:00,101.672,101.71,101.672,101.69,487062690.0
2006-02-24 23:35:00,101.687,101.725,101.685,101.72,353736594.0
2006-02-24 23:40:00,101.715,101.725,101.705,101.72,340760672.0
2006-02-24 23:45:00,101.72,101.725,101.705,101.715,261610722.0
2006-02-24 23:50:00,101.71,101.725,101.675,101.725,258045569.0
2006-02-24 23:55:00,101.72,101.725,101.7,101.715,467304962.0
2006-02-27 00:10:00,101.715,101.715,101.66,101.66,260408035.0
2006-02-27 00:15:00,101.67,101.67,101.61,101.61,258694373.0
2006-02-27 00:20:00,101.61,101.615,101.6,101.608,182146765.0
2006-02-27 00:25:00,101.602,101.615,101.597,101.61,135624890.0
2006-02-27 00:30:00,101.605,101.64,101.598,101.64,85401203.0
2006-02-27 00:35:00,101.632,101.645,101.627,101.64,259373317.0
2006-02-27 00:40:00,101.64,101.67,101.635,101.67,184165117.0
2006-02-27 00:45:00,101.675,101.705,101.66,101.705,238705863.0
2006-02-27 00:50:00,101.703,101.77,101.703,101.745,295164160.0
2006-02-27 00:55:00,101.74,101.783,101.74,101.75,188639535.0
2006-02-27 01:00:00,101.755,101.835,101.75,101.8,936977866.0
2006-02-27 01:05:00,101.795,101.808,101.74,101.76,485729271.0
2006-02-27 01:10:00,101.76,101.795,101.739,101.795,376794715.0
2006-02-27 01:15:00,101.79,101.825,101.749,101.812,700736948.0
2006-02-27 01:20:00,101.813,101.835,101.74,101.755,620178567.0
2006-02-27 01:25:00,101.76,101.764,101.688,101.695,255142047.0
2006-02-27 01:30:00,101.7,101.775,101.7,101.715,619930203.0
2006-02-27 01:35:00,101.713,101.75,101.687,101.73,412261010.0
2006-02-27 01:40:00,101.72,101.755,101.71,101.725,215371335.0
2006-02-27 01:45:00,101.722,101.755,101.71,101.73,265743112.0
2006-02-27 01:50:00,101.74,101.765,101.675,101.765,548898989.0
2006-02-27 01:55:00,101.753,101.772,101.705,101.753,663650443.0
2006-02-27 02:00:00,101.753,101.785,101.72,101.743,676821905.0
2006-02-27 02:05:00,101.755,101.755,101.675,101.71,523335525.0
2006-02-27 02:10:00,101.7,101.715,101.537,101.572,272278379.0
2006-02-27 02:15:00,101.575,101.575,101.508,101.51,222433799.0
2006-02-27 02:20:00,101.52,101.54,101.445,101.513,373229793.0
2006-02-27 02:25:00,101.515,101.529,101.45,101.48,593199397.0
2006-02-27 02:30:00,101.475,101.56,101.47,101.53,259408729.0
2006-02-27 02:35:00,101.525,101.525,101.42,101.453,644612175.0
2006-02-27 02:40:00,101.452,101.46,101.285,101.29,681280411.0
2006-02-27 02:45:00,101.305,101.4,101.28,101.4,389566627.0
2006-02-27 02:50:00,101.4,101.4,101.155,101.155,497277596.0
2006-02-27 02:55:00,101.16,101.22,101.015,101.095,915439779.0
2006-02-27 03:00:00,101.08,101.12,100.99,101.1,191942442.0
2006-02-27 03:05:00,101.105,101.155,101.097,101.143,290163997.0
2006-02-27 03:10:00,101.145,101.21,101.12,101.135,252215859.0
2006-02-27 03:15:00,101.13,101.143,101.08,101.105,181629269.0
2006-02-27 03:20:00,101.11,101.16,101.085,101.132,256057017.0
2006-02-27 03:25:00,101.14,101.155,101.122,101.155,86767086.0
2006-02-27 03:30:00,101.16,101.16,101.11,101.122,139965173.0
2006-02-27 03:35:00,101.128,101.15,101.095,101.12,176606702.0
2006-02-27 03:40:00,101.12,101.15,101.1,101.11,244649658.0
2006-02-27 03:45:00,101.1,101.115,100.975,100.975,293141876.0
2006-02-27 03:50:00,100.972,101.01,100.94,100.94,253405580.0
2006-02-27 03:55:00,100.94,100.94,100.525,100.635,587694255.0
2006-02-27 04:00:00,100.645,100.77,100.63,100.7,479006751.0
2006-02-27 04:05:00,100.705,100.765,100.695,100.74,267932895.0
2006-02-27 04:10:00,100.745,100.78,100.71,100.78,263530762.0
2006-02-27 04:15:00,100.78,100.8,100.75,100.775,339617458.0
2006-02-27 04:20:00,100.78,100.81,100.745,100.787,359171436.0
2006-02-27 04:25:00,100.79,100.832,100.783,100.832,474641904.0
2006-02-27 04:30:00,100.832,100.9,100.822,100.9,274358120.0
2006-02-27 04:35:00,100.905,100.925,100.819,100.84,291297315.0
2006-02-27 04:40:00,100.835,100.922,100.815,100.922,442200545.0
2006-02-27 04:45:00,100.925,100.935,100.89,100.915,251184520.0
2006-02-27 04:50:00,100.91,100.966,100.905,100.947,425856190.0
2006-02-27 04:55:00,100.955,100.977,100.923,100.932,224978429.0
2006-02-27 05:00:00,100.927,101.003,100.925,100.985,421096710.0
2006-02-27 05:05:00,100.98,101.0,100.957,100.98,449239885.0
2006-02-27 05:10:00,100.975,101.0,100.941,100.973,235269024.0
2006-02-27 05:15:00,100.985,100.985,100.947,100.96,291326493.0
2006-02-27 05:20:00,100.945,100.995,100.943,100.99,574986220.0
2006-02-27 05:25:00,100.99,100.99,100.934,100.955,493215049.0
2006-02-27 05:30:00,100.955,100.96,100.91,100.925,314158192.0
2006-02-27 05:35:00,100.917,100.931,100.846,100.875,186543928.0
2006-02-27 05:40:00,100.875,100.875,100.825,100.825,526575847.0
2006-02-27 05:45:00,100.825,100.841,100.785,100.795,256325093.0
2006-02-27 05:50:00,100.793,100.825,100.755,100.825,262415919.0
2006-02-27 05:55:00,100.812,100.85,100.812,100.85,241292751.0
2006-02-27 06:00:00,100.845,100.866,100.825,100.837,221945811.0
2006-02-27 06:05:00,100.85,100.9,100.85,100.9,652627792.0
2006-02-27 06:10:00,100.888,100.935,100.868,100.885,373916450.0
2006-02-27 06:15:00,100.885,100.895,100.88,100.882,213469797.0
2006-02-27 06:20:00,100.885,100.915,100.815,100.815,358498428.0
2006-02-27 06:25:00,100.865,100.865,100.82,100.853,410094410.0
2006-02-27 06:30:00,100.865,100.92,100.836,100.897,242657108.0
2006-02-27 06:35:00,100.91,100.99,100.91,100.99,551951193.0
2006-02-27 06:40:00,100.99,101.015,100.964,100.975,149917611.0
2006-02-27 06:45:00,100.967,100.967,100.94,100.94,731641806.0
2006-02-27 06:50:00,100.94,101.008,100.94,100.985,222626920.0
2006-02-27 06:55:00,100.985,101.003,100.974,100.975,358986563.0
2006-02-27 07:00:00,100.98,101.041,100.98,101.04,362295243.0
2006-02-27 07:05:00,101.04,101.092,101.035,101.07,449862287.0
2006-02-27 07:10:00,101.063,101.085,101.009,101.05,230806710.0
2006-02-27 07:15:00,101.06,101.061,101.02,101.02,438704453.0
2006-02-27 07:20:00,101.03,101.03,100.993,101.01,506039310.0
2006-02-27 07:25:00,100.99,101.02,100.99,101.02,534576938.0
2006-02-27 07:30:00,101.015,101.065,100.979,101.06,714736555.0
2006-02-27 07:35:00,101.06,101.075,101.027,101.062,410610575.0
2006-02-27 07:40:00,101.07,101.085,101.05,101.075,478524867.0
2006-02-27 07:45:00,101.075,101.12,101.07,101.1,380624117.0
2006-02-27 07:50:00,101.09,101.165,101.09,101.165,465004704.0
2006-02-27 07:55:00,101.153,101.17,101.08,101.093,413198887.0
2006-02-27 08:00:00,101.095,101.13,101.053,101.08,271502293.0
2006-02-27 08:05:00,101.077,101.079,100.985,101.04,360995048.0
2006-02-27 08:10:00,101.04,101.105,101.04,101.09,444524314.0
2006-02-27 08:15:00,101.09,101.1,101.055,101.1,208074140.0
2006-02-27 08:20:00,101.095,101.125,101.087,101.095,300266717.0
2006-02-27 08:25:00,101.105,101.133,101.072,101.13,1146810058.0
2006-02-27 08:30:00,101.133,101.16,101.11,101.14,731948411.0
2006-02-27 08:35:00,101.14,101.155,101.093,101.125,650597312.0
2006-02-27 08:40:00,101.11,101.12,101.035,101.08,561011500.0
2006-02-27 08:45:00,101.077,101.1,101.07,101.075,194558052.0
2006-02-27 08:50:00,101.08,101.145,101.067,101.083,375474573.0
2006-02-27 08:55:00,101.09,101.13,101.054,101.108,240895135.0
2006-02-27 09:00:00,101.107,101.115,101.078,101.08,571620831.0
2006-02-27 09:05:00,101.085,101.085,101.035,101.055,358371109.0
2006-02-27 09:10:00,101.045,101.1,101.045,101.073,449234009.0
2006-02-27 09:15:00,101.085,101.085,101.05,101.065,425455619.0
2006-02-27 09:20:00,101.05,101.1,101.015,101.07,573681082.0
2006-02-27 09:25:00,101.065,101.12,101.057,101.12,398932525.0
2006-02-27 09:30:00,101.112,101.171,101.105,101.13,240753970.0
2006-02-27 09:35:00,101.115,101.146,101.112,101.123,174202427.0
2006-02-27 09:40:00,101.125,101.131,101.087,101.13,475306977.0
2006-02-27 09:45:00,101.123,101.153,101.095,101.12,320192403.0
2006-02-27 09:50:00,101.107,101.123,101.043,101.09,463979942.0
2006-02-27 09:55:00,101.09,101.117,101.043,101.105,479512644.0
2006-02-27 10:00:00,101.095,101.099,101.03,101.053,388083340.0
2006-02-27 10:05:00,101.05,101.11,101.05,101.09,534123560.0
2006-02-27 10:10:00,101.088,101.13,101.059,101.125,410183569.0
2006-02-27 10:15:00,101.123,101.14,101.061,101.14,673292630.0
2006-02-27 10:20:00,101.137,101.157,101.114,101.123,569359304.0
2006-02-27 10:25:00,101.13,101.148,101.11,101.145,487414326.0
2006-02-27 10:30:00,101.15,101.16,101.047,101.08,1380836794.0
2006-02-27 10:35:00,101.08,101.08,100.982,100.987,204239327.0
2006-02-27 10:40:00,101.0,101.005,100.91,100.945,346608826.0
2006-02-27 10:45:00,100.95,100.982,100.91,100.98,354010594.0
2006-02-27 10:50:00,100.98,101.005,100.94,100.985,248080193.0
2006-02-27 10:55:00,100.968,101.03,100.968,101.005,851156068.0
2006-02-27 11:00:00,101.005,101.045,100.947,101.003,525504559.0
2006-02-27 11:05:00,101.005,101.03,101.002,101.023,400083529.0
2006-02-27 11:10:00,101.03,101.047,101.007,101.035,318047557.0
2006-02-27 11:15:00,101.025,101.11,100.985,101.07,213255411.0
2006-02-27 11:20:00,101.075,101.114,101.059,101.1,586205880.0
2006-02-27 11:25:00,101.1,101.113,101.06,101.085,294608764.0
2006-02-27 11:30:00,101.09,101.09,101.03,101.03,420818487.0
2006-02-27 11:35:00,101.035,101.06,101.012,101.043,334781128.0
2006-02-27 11:40:00,101.045,101.058,100.98,101.035,287352248.0
2006-02-27 11:45:00,100.99,101.076,100.99,101.06,210430714.0
2006-02-27 11:50:00,101.063,101.083,101.055,101.06,219659306.0
2006-02-27 11:55:00,101.055,101.07,101.047,101.06,302361656.0
2006-02-27 12:00:00,101.062,101.087,101.023,101.06,715035604.0
2006-02-27 12:05:00,101.055,101.078,101.048,101.075,322276367.0
2006-02-27 12:10:00,101.08,101.085,101.057,101.07,441084388.0
2006-02-27 12:15:00,101.072,101.095,101.057,101.08,337925883.0
2006-02-27 12:20:00,101.09,101.098,101.045,101.077,449200939.0
2006-02-27 12:25:00,101.085,101.095,101.07,101.07,341982201.0
2006-02-27 12:30:00,101.07,101.119,101.055,101.097,244002443.0
2006-02-27 12:35:00,101.102,101.103,101.07,101.085,441510159.0
2006-02-27 12:40:00,101.083,101.09,101.055,101.07,193435403.0
2006-02-27 12:45:00,101.07,101.071,101.01,101.055,416192657.0
2006-02-27 12:50:00,101.06,101.075,101.045,101.075,596448191.0
2006-02-27 12:55:00,101.072,101.095,101.025,101.025,519000106.0
2006-02-27 13:00:00,101.095,101.105,101.067,101.1,346685880.0
2006-02-27 13:05:00,101.095,101.105,101.038,101.07,575059247.0
2006-02-27 13:10:00,101.08,101.165,101.075,101.145,380064054.0
2006-02-27 13:15:00,101.145,101.194,101.094,101.125,322249136.0
2006-02-27 13:20:00,101.13,101.155,101.085,101.13,198160210.0
2006-02-27 13:25:00,101.13,101.157,101.085,101.11,318884749.0
2006-02-27 13:30:00,101.113,101.15,101.105,101.13,212008446.0
2006-02-27 13:35:00,101.135,101.195,101.131,101.185,235278164.0
2006-02-27 13:40:00,101.19,101.196,101.117,101.16,364694573.0
2006-02-27 13:45:00,101.165,101.192,101.115,101.178,419543512.0
2006-02-27 13:50:00,101.18,101.203,101.162,101.19,320435830.0
2006-02-27 13:55:00,101.192,101.206,101.147,101.15,240040459.0
2006-02-27 14:00:00,101.155,101.17,101.12,101.16,341693215.0
2006-02-27 14:05:00,101.152,101.225,101.148,101.21,343563347.0
2006-02-27 14:10:00,101.2,101.255,101.17,101.25,1168813605.0
2006-02-27 14:15:00,101.205,101.3,101.205,101.283,257026864.0
2006-02-27 14:20:00,101.29,101.35,101.27,101.27,452502817.0
2006-02-27 14:25:00,101.27,101.285,101.21,101.22,559244748.0
2006-02-27 14:30:00,101.208,101.25,101.185,101.22,237284301.0
2006-02-27 14:35:00,101.225,101.285,101.225,101.26,636180359.0
2006-02-27 14:40:00,101.265,101.338,101.239,101.325,470946099.0
2006-02-27 14:45:00,101.31,101.39,101.305,101.39,207987809.0
2006-02-27 14:50:00,101.39,101.415,101.33,101.335,509476557.0
2006-02-27 14:55:00,101.335,101.345,101.285,101.298,548750304.0
2006-02-27 15:00:00,101.31,101.365,101.286,101.365,535151914.0
2006-02-27 15:05:00,101.375,101.375,101.303,101.363,188638496.0
2006-02-27 15:10:00,101.365,101.39,101.335,101.335,439450637.0
2006-02-27 15:15:00,101.34,101.36,101.265,101.32,256863234.0
2006-02-27 15:20:00,101.312,101.33,101.255,101.26,372142148.0
2006-02-27 15:25:00,101.255,101.273,101.225,101.267,309631781.0
2006-02-27 15:30:00,101.275,101.31,101.215,101.25,402851154.0
2006-02-27 15:35:00,101.245,101.32,101.225,101.32,367899953.0
2006-02-27 15:40:00,101.313,101.34,101.297,101.317,173360263.0
2006-02-27 15:45:00,101.315,101.322,101.26,101.273,417894836.0
2006-02-27 15:50:00,101.275,101.285,101.218,101.285,728468175.0
2006-02-27 15:55:00,101.28,101.298,101.203,101.223,301512843.0
2006-02-27 16:00:00,101.23,101.308,101.192,101.285,477287493.0
2006-02-27 16:05:00,101.29,101.29,101.235,101.238,207928325.0
2006-02-27 16:10:00,101.245,101.28,101.201,101.25,600372727.0
2006-02-27 16:15:00,101.25,101.465,101.24,101.465,381965087.0
2006-02-27 16:20:00,101.46,101.49,101.42,101.49,693101059.0
2006-02-27 16:25:00,101.49,101.507,101.405,101.47,204577990.0
2006-02-27 16:30:00,101.485,101.595,101.467,101.57,316790351.0
2006-02-27 16:35:00,101.58,101.595,101.49,101.49,423567521.0
2006-02-27 16:40:00,101.487,101.53,101.447,101.53,570745883.0
2006-02-27 16:45:00,101.523,101.561,101.514,101.52,494865977.0
2006-02-27 16:50:00,101.525,101.703,101.505,101.655,948052225.0
2006-02-27 16:55:00,101.655,101.658,101.617,101.64,200434531.0
2006-02-27 17:00:00,101.65,101.768,101.65,101.75,844223391.0
2006-02-27 17:05:00,101.735,101.834,101.735,101.77,219269092.0
2006-02-27 17:10:00,101.765,101.78,101.699,101.745,134954797.0
2006-02-27 17:15:00,101.745,101.775,101.685,101.7,670541992.0
2006-02-27 17:20:00,101.692,101.715,101.68,101.7,211930089.0
2006-02-27 17:25:00,101.693,101.724,101.639,101.675,574255641.0
2006-02-27 17:30:00,101.69,101.7,101.55,101.585,240571555.0
2006-02-27 17:35:00,101.585,101.642,101.564,101.605,428039025.0
2006-02-27 17:40:00,101.61,101.64,101.565,101.565,250777265.0
2006-02-27 17:45:00,101.57,101.577,101.52,101.555,439201174.0
2006-02-27 17:50:00,101.56,101.58,101.51,101.557,252182111.0
2006-02-27 17:55:00,101.555,101.557,101.478,101.533,365554906.0
2006-02-27 18:00:00,101.485,101.61,101.485,101.56,729038562.0
2006-02-27 18:05:00,101.56,101.566,101.478,101.485,315677234.0
2006-02-27 18:10:00,101.483,101.532,101.483,101.497,407067204.0
2006-02-27 18:15:00,101.498,101.502,101.46,101.465,424889715.0
2006-02-27 18:20:00,101.48,101.491,101.415,101.482,379527819.0
2006-02-27 18:25:00,101.485,101.5,101.43,101.43,407912527.0
2006-02-27 18:30:00,101.42,101.439,101.355,101.418,556628030.0
2006-02-27 18:35:00,101.43,101.445,101.37,101.377,292913856.0
2006-02-27 18:40:00,101.38,101.435,101.355,101.435,492542740.0
2006-02-27 18:45:00,101.445,101.49,101.41,101.47,354806871.0
2006-02-27 18:50:00,101.47,101.51,101.45,101.47,753428970.0
2006-02-27 18:55:00,101.477,101.549,101.448,101.535,787854538.0
2006-02-27 19:00:00,101.535,101.56,101.467,101.493,267339498.0
2006-02-27 19:05:00,101.49,101.506,101.464,101.5,409686930.0
2006-02-27 19:10:00,101.495,101.58,101.493,101.555,386349255.0
2006-02-27 19:15:00,101.545,101.579,101.544,101.545,415732911.0
2006-02-27 19:20:00,101.56,101.58,101.53,101.57,282721859.0
2006-02-27 19:25:00,101.56,101.59,101.526,101.575,498709879.0
2006-02-27 19:30:00,101.575,101.625,101.553,101.595,134855329.0
2006-02-27 19:35:00,101.595,101.645,101.56,101.645,800636999.0
2006-02-27 19:40:00,101.64,101.64,101.555,101.587,463708423.0
2006-02-27 19:45:00,101.58,101.614,101.578,101.59,163782793.0
2006-02-27 19:50:00,101.59,101.63,101.575,101.575,768057415.0
2006-02-27 19:55:00,101.575,101.597,101.532,101.565,435516086.0
2006-02-27 20:00:00,101.565,101.587,101.55,101.56,235348009.0
2006-02-27 20:05:00,101.575,101.625,101.515,101.625,177248297.0
2006-02-27 20:10:00,101.625,101.653,101.595,101.603,288665695.0
2006-02-27 20:15:00,101.605,101.633,101.6,101.617,236480809.0
2006-02-27 20:20:00,101.62,101.62,101.607,101.615,482235659.0
2006-02-27 20:25:00,101.615,101.695,101.595,101.675,269715933.0
2006-02-27 20:30:00,101.665,101.695,101.66,101.695,446673756.0
2006-02-27 20:35:00,101.69,101.76,101.69,101.753,364282492.0
2006-02-27 20:40:00,101.76,101.765,101.699,101.75,391694029.0
2006-02-27 20:45:00,101.748,101.772,101.73,101.77,340210962.0
2006-02-27 20:50:00,101.76,101.793,101.755,101.77,397949895.0
2006-02-27 20:55:00,101.78,101.795,101.726,101.75,291728441.0
2006-02-27 21:00:00,101.74,101.755,101.725,101.745,242152781.0
2006-02-27 21:05:00,101.738,101.745,101.675,101.675,286533775.0
2006-02-27 21:10:00,101.717,101.755,101.71,101.71,480320012.0
2006-02-27 21:15:00,101.707,101.764,101.705,101.74,478231045.0
2006-02-27 21:20:00,101.745,101.775,101.745,101.755,375462070.0
2006-02-27 21:25:00,101.755,101.775,101.73,101.775,284998904.0
2006-02-27 21:30:00,101.76,101.795,101.725,101.763,586005322.0
2006-02-27 21:35:00,101.765,101.806,101.745,101.772,672991736.0
2006-02-27 21:40:00,101.78,101.803,101.725,101.783,457729307.0
2006-02-27 21:45:00,101.785,101.845,101.77,101.8,156223299.0
2006-02-27 21:50:00,101.79,101.884,101.79,101.865,260302308.0
2006-02-27 21:55:00,101.865,101.885,101.805,101.83,314096594.0
2006-02-27 22:00:00,101.825,101.84,101.807,101.823,380898075.0
2006-02-27 22:05:00,101.82,101.835,101.745,101.755,552118094.0
2006-02-27 22:10:00,101.755,101.785,101.723,101.77,265985816.0
2006-02-27 22:15:00,101.77,101.801,101.77,101.785,629886867.0
2006-02-27 22:20:00,101.785,101.815,101.765,101.8,276210767.0
2006-02-27 22:25:00,101.795,101.842,101.77,101.838,517832883.0
2006-02-27 22:30:00,101.84,101.842,101.805,101.813,473695720.0
2006-02-27 22:35:00,101.825,101.864,101.81,101.85,584117713.0
2006-02-27 22:40:00,101.85,101.86,101.825,101.84,313263545.0
2006-02-27 22:45:00,101.835,101.91,101.825,101.887,279781152.0
2006-02-27 22:50:00,101.895,101.93,101.861,101.888,473539804.0
2006-02-27 22:55:00,101.89,101.915,101.878,101.915,209230735.0
2006-02-27 23:00:00,101.92,101.937,101.905,101.91,371751225.0
2006-02-27 23:05:00,101.92,101.926,101.91,101.91,241335783.0
2006-02-27 23:10:00,101.902,101.91,101.86,101.895,398406437.0
2006-02-27 23:15:00,101.9,101.901,101.83,101.84,182518551.0
2006-02-27 23:20:00,101.83,101.848,101.795,101.825,515572689.0
2006-02-27 23:25:00,101.825,101.855,101.825,101.85,385305615.0
2006-02-27 23:30:00,101.84,101.876,101.787,101.835,401499226.0
2006-02-27 23:35:00,101.835,101.865,101.82,101.825,339482021.0
2006-02-27 23:40:00,101.82,101.85,101.818,101.835,376778360.0
2006-02-27 23:45:00,101.833,101.84,101.805,101.805,322557768.0
2006-02-27 23:50:00,101.803,101.822,101.795,101.795,428534699.0
2006-02-27 23:55:00,101.8,101.819,101.77,101.785,518311736.0
2006-02-28 00:00:00,101.773,101.78,101.77,101.775,120821379.0
2006-02-28 00:30:00,101.775,101.825,101.775,101.79,312622207.0
2006-02-28 00:35:00,101.785,101.8,101.745,101.793,590864980.0
2006-02-28 00:40:00,101.792,101.829,101.753,101.82,669814098.0
2006-02-28 00:45:00,101.825,101.856,101.797,101.85,405568337.0
2006-02-28 00:50:00,101.85,101.85,101.825,101.845,596589603.0
2006-02-28 00:55:00,101.85,101.855,101.795,101.843,1075893977.0
2006-02-28 01:00:00,101.843,101.888,101.82,101.86,328449164.0
2006-02-28 01:05:00,101.855,101.88,101.848,101.85,552915559.0
2006-02-28 01:10:00,101.86,101.865,101.828,101.84,378952259.0
2006-02-28 01:15:00,101.832,101.875,101.79,101.865,298995942.0
2006-02-28 01:20:00,101.857,101.89,101.83,101.89,407604510.0
2006-02-28 01:25:00,101.88,101.93,101.867,101.893,199599938.0
2006-02-28 01:30:00,101.895,101.923,101.852,101.885,265569420.0
2006-02-28 01:35:00,101.885,101.948,101.885,101.93,460096212.0
2006-02-28 01:40:00,101.93,101.965,101.92,101.953,468556830.0
2006-02-28 01:45:00,101.955,101.97,101.9,101.955,224902143.0
2006-02-28 01:50:00,101.95,101.97,101.88,101.925,348260377.0
2006-02-28 01:55:00,101.925,101.93,101.887,101.905,710368163.0
2006-02-28 02:00:00,101.905,101.975,101.905,101.935,684163812.0
2006-02-28 02:05:00,101.935,101.945,101.89,101.93,346204320.0
2006-02-28 02:10:00,101.935,101.94,101.87,101.885,223447170.0
2006-02-28 02:15:00,101.883,101.9,101.825,101.88,463129739.0
2006-02-28 02:20:00,101.88,101.897,101.867,101.875,471958321.0
2006-02-28 02:25:00,101.875,101.94,101.86,101.925,261204936.0
2006-02-28 02:30:00,101.903,101.965,101.903,101.96,203595003.0
2006-02-28 02:35:00,101.97,101.97,101.883,101.897,404512629.0
2006-02-28 02:40:00,101.905,101.925,101.84,101.902,314245924.0
2006-02-28 02:45:00,101.91,101.918,101.86,101.88,379690597.0
2006-02-28 02:50:00,101.87,101.915,101.86,101.895,562609198.0
2006-02-28 02:55:00,101.9,101.92,101.855,101.873,320725965.0
2006-02-28 03:00:00,101.873,101.884,101.821,101.85,1059176484.0
2006-02-28 03:05:00,101.845,101.865,101.793,101.85,608083987.0
2006-02-28 03:10:00,101.85,101.865,101.804,101.865,407342057.0
2006-02-28 03:15:00,101.86,101.875,101.808,101.842,652184661.0
2006-02-28 03:20:00,101.843,101.87,101.815,101.855,602444814.0
2006-02-28 03:25:00,101.86,101.879,101.84,101.845,293198975.0
2006-02-28 03:30:00,101.84,101.84,101.815,101.817,345034985.0
2006-02-28 03:35:00,101.825,101.84,101.793,101.825,143453486.0
2006-02-28 03:40:00,101.82,101.82,101.785,101.815,181828237.0
2006-02-28 03:45:00,101.825,101.825,101.761,101.815,145170650.0
2006-02-28 03:50:00,101.815,101.87,101.81,101.848,193478719.0
2006-02-28 03:55:00,101.86,101.905,101.86,101.883,211521017.0
2006-02-28 04:00:00,101.895,101.949,101.885,101.93,523202836.0
2006-02-28 04:05:00,101.925,101.974,101.913,101.973,415613829.0
2006-02-28 04:10:00,101.975,101.995,101.93,101.973,324084683.0
2006-02-28 04:15:00,101.975,101.99,101.935,101.97,360044138.0
2006-02-28 04:20:00,101.975,102.005,101.967,101.995,351997160.0
2006-02-28 04:25:00,101.995,102.06,101.982,102.03,379017782.0
2006-02-28 04:30:00,102.04,102.041,102.0,102.015,391286632.0
2006-02-28 04:35:00,102.015,102.019,101.963,101.99,530833309.0
2006-02-28 04:40:00,102.0,102.01,101.96,101.97,188523389.0
2006-02-28 04:45:00,101.965,101.987,101.935,101.952,401541746.0
2006-02-28 04:50:00,101.96,101.98,101.96,101.97,247796337.0
2006-02-28 04:55:00,101.96,102.009,101.96,101.99,376861870.0
2006-02-28 05:00:00,101.985,101.99,101.96,101.97,207207668.0
2006-02-28 05:05:00,101.968,101.99,101.937,101.975,495255897.0
2006-02-28 05:10:00,101.967,101.979,101.955,101.965,286567650.0
2006-02-28 05:15:00,101.97,101.97,101.887,101.9,311746913.0
2006-02-28 05:20:00,101.9,101.906,101.88,101.905,574779962.0
2006-02-28 05:25:00,101.893,101.913,101.879,101.88,503178320.0
2006-02-28 05:30:00,101.878,101.925,101.878,101.915,533169499.0
2006-02-28 05:35:00,101.92,101.99,101.905,101.945,288665599.0
2006-02-28 05:40:00,101.945,101.953,101.888,101.93,632603494.0
2006-02-28 05:45:00,101.93,101.985,101.9,101.975,273727510.0
2006-02-28 05:50:00,101.965,101.986,101.93,101.93,560336819.0
2006-02-28 05:55:00,101.933,101.98,101.9,101.945,365349933.0
2006-02-28 06:00:00,101.95,102.003,101.917,101.985,315040157.0
2006-02-28 06:05:00,101.985,102.023,101.955,101.99,247767739.0
2006-02-28 06:10:00,102.0,102.0,101.93,101.935,162132903.0
2006-02-28 06:15:00,101.933,101.95,101.895,101.94,454869961.0
2006-02-28 06:20:00,101.932,101.95,101.878,101.925,649693147.0
2006-02-28 06:25:00,101.923,101.937,101.879,101.9,553622534.0
2006-02-28 06:30:00,101.915,101.922,101.88,101.895,297416772.0
2006-02-28 06:35:00,101.895,101.925,101.88,101.915,401185828.0
2006-02-28 06:40:00,101.91,101.93,101.878,101.917,452082402.0
2006-02-28 06:45:00,101.92,101.935,101.852,101.907,463744840.0
2006-02-28 06:50:00,101.865,101.947,101.865,101.938,272233484.0
2006-02-28 06:55:00,101.945,102.03,101.94,101.98,243848934.0
2006-02-28 07:00:00,101.99,101.99,101.95,101.97,299827555.0
2006-02-28 07:05:00,101.96,101.979,101.925,101.94,405419859.0
2006-02-28 07:10:00,101.95,101.966,101.931,101.948,341172698.0
2006-02-28 07:15:00,101.95,101.97,101.885,101.95,375099631.0
2006-02-28 07:20:00,101.943,101.977,101.942,101.96,374100068.0
2006-02-28 07:25:00,101.965,101.994,101.96,101.975,441248797.0
2006-02-28 07:30:00,101.985,102.001,101.96,101.975,270087034.0
2006-02-28 07:35:00,101.975,101.981,101.917,101.93,481947746.0
2006-02-28 07:40:00,101.927,101.937,101.902,101.905,236698078.0
2006-02-28 07:45:00,101.903,101.92,101.825,101.845,294052124.0
2006-02-28 07:50:00,101.845,101.865,101.765,101.855,185449765.0
2006-02-28 07:55:00,101.84,101.865,101.797,101.865,229894060.0
2006-02-28 08:00:00,101.865,101.865,101.725,101.725,440504966.0
2006-02-28 08:05:00,101.725,101.76,101.69,101.69,825315048.0
2006-02-28 08:10:00,101.69,101.77,101.682,101.73,169283112.0
2006-02-28 08:15:00,101.737,101.755,101.72,101.75,468429914.0
2006-02-28 08:20:00,101.765,101.77,101.7,101.725,765374983.0
2006-02-28 08:25:00,101.725,101.765,101.715,101.745,136700867.0
2006-02-28 08:30:00,101.745,101.775,101.715,101.75,503472741.0
2006-02-28 08:35:00,101.76,101.76,101.69,101.72,291894525.0
2006-02-28 08:40:00,101.705,101.79,101.705,101.775,408859399.0
2006-02-28 08:45:00,101.785,101.825,101.778,101.805,380556395.0
2006-02-28 08:50:00,101.81,101.83,101.77,101.78,427726744.0
2006-02-28 08:55:00,101.783,101.799,101.734,101.755,256400519.0
2006-02-28 09:00:00,101.755,101.81,101.753,101.807,799598694.0
2006-02-28 09:05:00,101.8,101.9,101.8,101.9,743331107.0
2006-02-28 09:10:00,101.9,101.91,101.84,101.905,349352472.0
2006-02-28 09:15:00,101.895,101.92,101.88,101.91,498746982.0
2006-02-28 09:20:00,101.907,101.908,101.865,101.87,292828855.0
2006-02-28 09:25:00,101.868,101.88,101.815,101.86,545466326.0
2006-02-28 09:30:00,101.87,101.903,101.803,101.855,423509284.0
2006-02-28 09:35:00,101.852,101.865,101.81,101.83,367042154.0
2006-02-28 09:40:00,101.815,101.88,101.815,101.858,415359968.0
2006-02-28 09:45:00,101.857,101.905,101.85,101.893,406562822.0
2006-02-28 09:50:00,101.895,101.905,101.87,101.89,319578082.0
2006-02-28 09:55:00,101.89,101.92,101.835,101.835,712496887.0
2006-02-28 10:00:00,101.883,101.91,101.882,101.895,378466915.0
2006-02-28 10:05:00,101.897,101.91,101.829,101.86,260991134.0
2006-02-28 10:10:00,101.855,101.89,101.825,101.88,424832903.0
2006-02-28 10:15:00,101.875,101.95,101.85,101.94,265014537.0
2006-02-28 10:20:00,101.935,101.945,101.853,101.895,417640206.0
2006-02-28 10:25:00,101.895,101.92,101.885,101.92,244139090.0
2006-02-28 10:30:00,101.905,101.93,101.83,101.833,565518561.0
2006-02-28 10:35:00,101.84,101.875,101.828,101.842,221304444.0
2006-02-28 10:40:00,101.85,101.85,101.775,101.805,695625635.0
2006-02-28 10:45:00,101.805,101.875,101.798,101.855,136290121.0
2006-02-28 10:50:00,101.86,101.951,101.81,101.925,216832370.0
2006-02-28 10:55:00,101.94,101.942,101.898,101.93,839394219.0
2006-02-28 11:00:00,101.92,101.95,101.91,101.935,200437137.0
2006-02-28 11:05:00,101.935,101.96,101.91,101.935,905851320.0
2006-02-28 11:10:00,101.93,101.985,101.924,101.933,506638001.0
2006-02-28 11:15:00,101.94,101.99,101.925,101.937,586669203.0
2006-02-28 11:20:00,101.94,101.995,101.925,101.98,414017758.0
2006-02-28 11:25:00,101.97,102.035,101.968,102.035,303933039.0
2006-02-28 11:30:00,102.03,102.035,101.93,101.93,211045688.0
2006-02-28 11:35:00,101.93,101.98,101.9,101.91,691812557.0
2006-02-28 11:40:00,101.915,101.942,101.865,101.93,408382647.0
2006-02-28 11:45:00,101.93,101.933,101.86,101.905,567485313.0
2006-02-28 11:50:00,101.898,101.94,101.898,101.91,196238861.0
2006-02-28 11:55:00,101.905,101.93,101.878,101.9,454992879.0
2006-02-28 12:00:00,101.893,101.94,101.866,101.92,311276942.0
2006-02-28 12:05:00,101.925,101.975,101.898,101.965,702848838.0
2006-02-28 12:10:00,101.963,101.975,101.92,101.935,409275076.0
2006-02-28 12:15:00,101.937,101.965,101.91,101.923,174128364.0
2006-02-28 12:20:00,101.93,101.977,101.887,101.895,362127966.0
2006-02-28 12:25:00,101.9,101.905,101.86,101.885,411120299.0
2006-02-28 12:30:00,101.877,101.899,101.85,101.865,329553151.0
2006-02-28 12:35:00,101.87,101.932,101.842,101.892,349589291.0
2006-02-28 12:40:00,101.9,101.915,101.845,101.87,249121779.0
2006-02-28 12:45:00,101.865,101.903,101.815,101.825,442812436.0
2006-02-28 12:50:00,101.823,101.83,101.76,101.785,190795881.0
2006-02-28 12:55:00,101.775,101.895,101.774,101.87,543167245.0
2006-02-28 13:00:00,101.858,102.0,101.855,101.985,534175089.0
2006-02-28 13:05:00,101.985,102.0,101.926,101.96,528653730.0
2006-02-28 13:10:00,101.96,102.039,101.935,102.0,207647268.0
2006-02-28 13:15:00,102.015,102.065,101.96,102.005,476541062.0
2006-02-28 13:20:00,102.0,102.04,101.99,101.995,667346769.0
2006-02-28 13:25:00,101.99,102.08,101.986,102.018,241366600.0
2006-02-28 13:30:00,102.03,102.07,102.015,102.05,566026602.0
2006-02-28 13:35:00,102.05,102.07,101.99,102.0,419467721.0
2006-02-28 13:40:00,101.993,102.027,101.964,101.965,273743251.0
2006-02-28 13:45:00,102.01,102.015,101.955,101.96,1095779198.0
2006-02-28 13:50:00,101.97,102.004,101.936,101.962,348651256.0
2006-02-28 13:55:00,101.97,101.993,101.92,101.935,335859141.0
2006-02-28 14:00:00,101.94,102.004,101.905,101.952,259944399.0
2006-02-28 14:05:00,101.95,102.039,101.95,102.01,313344681.0
2006-02-28 14:10:00,102.008,102.06,101.98,102.055,419428098.0
2006-02-28 14:15:00,102.05,102.075,102.005,102.05,369821289.0
2006-02-28 14:20:00,102.045,102.12,101.997,102.025,229867398.0
2006-02-28 14:25:00,102.02,102.04,101.965,102.023,219022021.0
2006-02-28 14:30:00,102.02,102.06,101.994,102.01,298529630.0
2006-02-28 14:35:00,102.01,102.095,101.995,102.07,190689636.0
2006-02-28 14:40:00,102.065,102.1,102.03,102.095,324862550.0
2006-02-28 14:45:00,102.095,102.135,102.072,102.11,380639303.0
2006-02-28 14:50:00,102.1,102.147,102.077,102.115,606444474.0
2006-02-28 14:55:00,102.12,102.126,102.08,102.125,326906178.0
2006-02-28 15:00:00,102.065,102.136,102.063,102.092,532891998.0
2006-02-28 15:05:00,102.095,102.135,102.05,102.13,602230812.0
2006-02-28 15:10:00,102.125,102.129,102.067,102.09,414374637.0
2006-02-28 15:15:00,102.09,102.115,102.05,102.073,201930959.0
2006-02-28 15:20:00,102.075,102.075,102.003,102.022,449782990.0
2006-02-28 15:25:00,102.017,102.023,101.95,101.97,244741899.0
2006-02-28 15:30:00,101.96,102.085,101.925,102.085,341120881.0
2006-02-28 15:35:00,102.077,102.095,101.955,101.98,447535791.0
2006-02-28 15:40:00,101.97,102.006,101.948,101.992,367805693.0
2006-02-28 15:45:00,101.99,102.015,101.975,101.98,443338370.0
2006-02-28 15:50:00,101.985,102.0,101.935,101.965,318136253.0
2006-02-28 15:55:00,101.97,101.988,101.895,101.932,729709095.0
2006-02-28 16:00:00,101.93,101.95,101.89,101.925,298320644.0
2006-02-28 16:05:00,101.93,101.94,101.897,101.913,217491862.0
2006-02-28 16:10:00,101.91,101.965,101.853,101.9,211017007.0
2006-02-28 16:15:00,101.945,101.955,101.89,101.935,287890292.0
2006-02-28 16:20:00,101.933,101.942,101.889,101.925,329161551.0
2006-02-28 16:25:00,101.92,101.955,101.887,101.93,393382525.0
2006-02-28 16:30:00,101.925,101.938,101.887,101.9,288519411.0
2006-02-28 16:35:00,101.9,101.92,101.855,101.895,615426945.0
2006-02-28 16:40:00,101.89,101.933,101.86,101.905,221084978.0
2006-02-28 16:45:00,101.915,101.965,101.908,101.94,320836426.0
2006-02-28 16:50:00,101.933,101.955,101.905,101.905,420616686.0
2006-02-28 16:55:00,101.903,101.903,101.838,101.875,498230601.0
2006-02-28 17:00:00,101.875,101.936,101.867,101.918,805920211.0
2006-02-28 17:05:00,101.935,101.935,101.816,101.83,248519687.0
2006-02-28 17:10:00,101.83,101.895,101.83,101.88,360688640.0
2006-02-28 17:15:00,101.875,101.895,101.82,101.88,355850250.0
2006-02-28 17:20:00,101.847,101.903,101.82,101.89,212139641.0
2006-02-28 17:25:00,101.89,101.89,101.83,101.85,1370443291.0
2006-02-28 17:30:00,101.835,101.87,101.767,101.82,482013340.0
2006-02-28 17:35:00,101.813,101.847,101.77,101.827,549741305.0
2006-02-28 17:40:00,101.83,101.895,101.776,101.803,677925958.0
2006-02-28 17:45:00,101.805,101.92,101.805,101.918,414098881.0
2006-02-28 17:50:00,101.92,101.92,101.74,101.74,520001767.0
2006-02-28 17:55:00,101.743,101.855,101.712,101.735,380555507.0
2006-02-28 18:00:00,101.745,101.853,101.745,101.84,473061228.0
2006-02-28 18:05:00,101.84,101.92,101.808,101.867,454357604.0
2006-02-28 18:10:00,101.88,101.92,101.798,101.833,302348600.0
2006-02-28 18:15:00,101.85,101.85,101.753,101.775,472123724.0
2006-02-28 18:20:00,101.773,101.885,101.758,101.855,179757854.0
2006-02-28 18:25:00,101.87,101.88,101.785,101.822,241526811.0
2006-02-28 18:30:00,101.83,101.84,101.752,101.765,403688986.0
2006-02-28 18:35:00,101.77,101.84,101.77,101.84,584889103.0
2006-02-28 18:40:00,101.855,101.87,101.79,101.825,449953527.0
2006-02-28 18:45:00,101.813,101.835,101.77,101.815,442930325.0
2006-02-28 18:50:00,101.825,101.862,101.82,101.835,360866816.0
2006-02-28 18:55:00,101.83,101.83,101.747,101.747,542406504.0
2006-02-28 19:00:00,101.748,101.787,101.695,101.77,245866013.0
2006-02-28 19:05:00,101.763,101.805,101.724,101.8,376091295.0
2006-02-28 19:10:00,101.795,101.795,101.765,101.777,190426309.0
2006-02-28 19:15:00,101.78,101.797,101.716,101.78,545415806.0
2006-02-28 19:20:00,101.795,101.824,101.785,101.8,663802774.0
2006-02-28 19:25:00,101.8,101.84,101.795,101.823,740153008.0
2006-02-28 19:30:00,101.82,101.835,101.79,101.835,1081593394.0
2006-02-28 19:35:00,101.825,101.825,101.778,101.805,303766351.0
2006-02-28 19:40:00,101.81,101.82,101.79,101.81,206435248.0
2006-02-28 19:45:00,101.81,101.81,101.705,101.77,459734045.0
2006-02-28 19:50:00,101.77,101.793,101.728,101.757,366553326.0
2006-02-28 19:55:00,101.76,101.76,101.725,101.745,258969781.0
2006-02-28 20:00:00,101.743,101.768,101.735,101.753,400212645.0
2006-02-28 20:05:00,101.765,101.79,101.73,101.77,447031252.0
2006-02-28 20:10:00,101.78,101.795,101.75,101.775,389633088.0
2006-02-28 20:15:00,101.775,101.8,101.766,101.8,474042592.0
2006-02-28 20:20:00,101.792,101.835,101.79,101.82,403540585.0
2006-02-28 20:25:00,101.82,101.831,101.746,101.785,701046942.0
2006-02-28 20:30:00,101.79,101.83,101.775,101.79,516783854.0
2006-02-28 20:35:00,101.81,101.831,101.775,101.8,497628921.0
2006-02-28 20:40:00,101.79,101.822,101.78,101.82,464728672.0
2006-02-28 20:45:00,101.81,101.825,101.759,101.813,236159504.0
2006-02-28 20:50:00,101.82,101.825,101.783,101.82,470778517.0
2006-02-28 20:55:00,101.82,101.82,101.765,101.82,366243874.0
2006-02-28 21:00:00,101.815,101.857,101.815,101.835,344591034.0
2006-02-28 21:05:00,101.835,101.86,101.777,101.84,225787006.0
2006-02-28 21:10:00,101.84,101.86,101.825,101.827,729192543.0
2006-02-28 21:15:00,101.835,101.873,101.79,101.87,126126765.0
2006-02-28 21:20:00,101.87,101.955,101.857,101.92,576743577.0
2006-02-28 21:25:00,101.907,101.953,101.907,101.925,237663301.0
2006-02-28 21:30:00,101.913,101.935,101.88,101.895,391652250.0
2006-02-28 21:35:00,101.845,101.899,101.81,101.815,355966716.0
2006-02-28 21:40:00,101.812,101.84,101.79,101.825,217017982.0
2006-02-28 21:45:00,101.825,101.888,101.802,101.858,360213700.0
2006-02-28 21:50:00,101.87,101.895,101.848,101.89,624522347.0
2006-02-28 21:55:00,101.877,101.93,101.805,101.835,210804620.0
2006-02-28 22:00:00,101.84,101.85,101.825,101.832,253464862.0
2006-02-28 22:05:00,101.845,101.875,101.795,101.843,257224171.0
2006-02-28 22:10:00,101.845,101.875,101.825,101.875,241774406.0
2006-02-28 22:15:00,101.875,101.882,101.83,101.835,549686168.0
2006-02-28 22:20:00,101.835,101.85,101.791,101.817,190246349.0
2006-02-28 22:25:00,101.825,101.845,101.81,101.845,306340308.0
2006-02-28 22:30:00,101.845,101.855,101.788,101.83,488863020.0
2006-02-28 22:35:00,101.83,101.83,101.79,101.815,582284468.0
2006-02-28 22:40:00,101.83,101.841,101.81,101.835,287757230.0
2006-02-28 22:45:00,101.823,101.84,101.774,101.815,233489878.0
2006-02-28 22:50:00,101.82,101.845,101.798,101.82,448152300.0
2006-02-28 22:55:00,101.825,101.83,101.8,101.807,408755597.0
2006-02-28 23:00:00,101.812,101.825,101.805,101.815,225364657.0
2006-02-28 23:05:00,101.807,101.825,101.805,101.81,437339076.0
2006-02-28 23:10:00,101.815,101.825,101.805,101.815,252349685.0
2006-02-28 23:15:00,101.812,101.825,101.765,101.815,443917659.0
2006-02-28 23:20:00,101.82,101.825,101.765,101.825,292757648.0
2006-02-28 23:25:00,101.82,101.825,101.805,101.812,284865423.0
2006-02-28 23:30:00,101.812,101.825,101.807,101.81,502279666.0
2006-02-28 23:35:00,101.807,101.825,101.805,101.82,367511667.0
2006-02-28 23:40:00,101.815,101.825,101.805,101.82,347067773.0
2006-02-28 23:45:00,101.82,101.825,101.805,101.815,264333334.0
2006-02-28 23:50:00,101.81,101.825,101.775,101.825,272458706.0
2006-02-28 23:55:00,101.82,101.825,101.8,101.815,489076893.0
2006-03-01 00:00:00,101.815,101.82,101.805,101.813,392392924.0
2006-03-01 01:00:00,101.81,101.91,101.803,101.88,784638999.0
2006-03-01 01:05:00,101.875,101.875,101.818,101.84,485950979.0
2006-03-01 01:10:00,101.84,101.89,101.825,101.875,381290682.0
2006-03-01 01:15:00,101.87,101.928,101.866,101.912,705875325.0
2006-03-01 01:20:00,101.913,101.913,101.805,101.835,623441096.0
2006-03-01 01:25:00,101.84,101.84,101.595,101.595,270153266.0
2006-03-01 01:30:00,101.6,101.62,101.555,101.555,600679478.0
2006-03-01 01:35:00,101.553,101.65,101.547,101.63,383133825.0
2006-03-01 01:40:00,101.62,101.755,101.617,101.715,232293176.0
2006-03-01 01:45:00,101.712,101.805,101.69,101.77,282292646.0
2006-03-01 01:50:00,101.78,101.906,101.735,101.835,501642105.0
2006-03-01 01:55:00,101.823,101.85,101.777,101.783,684086772.0
2006-03-01 02:00:00,101.783,101.905,101.783,101.863,731189716.0
2006-03-01 02:05:00,101.875,101.875,101.782,101.79,478631612.0
2006-03-01 02:10:00,101.78,101.827,101.763,101.822,274807147.0
2006-03-01 02:15:00,101.825,101.86,101.82,101.82,226407194.0
2006-03-01 02:20:00,101.83,101.83,101.719,101.763,367226693.0
2006-03-01 02:25:00,101.765,101.78,101.705,101.73,610432087.0
2006-03-01 02:30:00,101.725,101.796,101.725,101.78,281970206.0
2006-03-01 02:35:00,101.775,101.793,101.725,101.793,635659318.0
2006-03-01 02:40:00,101.792,101.83,101.77,101.8,674747359.0
2006-03-01 02:45:00,101.805,101.835,101.747,101.81,404826829.0
2006-03-01 02:50:00,101.81,101.837,101.753,101.785,512905177.0
2006-03-01 02:55:00,101.79,101.858,101.77,101.843,1149961815.0
2006-03-01 03:00:00,101.843,101.942,101.843,101.91,332948537.0
2006-03-01 03:05:00,101.905,101.905,101.86,101.86,487133938.0
2006-03-01 03:10:00,101.87,101.87,101.815,101.82,404696229.0
2006-03-01 03:15:00,101.812,101.82,101.74,101.815,335640973.0
2006-03-01 03:20:00,101.807,101.86,101.791,101.83,403718306.0
2006-03-01 03:25:00,101.82,101.89,101.8,101.873,207033824.0
2006-03-01 03:30:00,101.87,101.88,101.83,101.84,499801448.0
2006-03-01 03:35:00,101.83,101.841,101.8,101.835,76760746.0
2006-03-01 03:40:00,101.84,101.85,101.82,101.835,116722935.0
2006-03-01 03:45:00,101.835,101.84,101.82,101.83,102600175.0
2006-03-01 03:50:00,101.83,101.84,101.82,101.825,175926280.0
2006-03-01 03:55:00,101.825,101.841,101.815,101.835,501018853.0
2006-03-01 04:00:00,101.835,101.853,101.798,101.84,479259801.0
2006-03-01 04:05:00,101.845,101.845,101.795,101.83,284564954.0
2006-03-01 04:10:00,101.835,101.84,101.82,101.83,258878010.0
2006-03-01 04:15:00,101.83,101.835,101.803,101.805,346009599.0
2006-03-01 04:20:00,101.81,101.82,101.78,101.787,361954165.0
2006-03-01 04:25:00,101.79,101.834,101.787,101.822,500579538.0
2006-03-01 04:30:00,101.822,101.841,101.805,101.84,290418262.0
2006-03-01 04:35:00,101.845,101.86,101.785,101.85,278846254.0
2006-03-01 04:40:00,101.845,101.855,101.785,101.832,465897146.0
2006-03-01 04:45:00,101.835,101.845,101.805,101.825,251483271.0
2006-03-01 04:50:00,101.82,101.841,101.807,101.807,437035479.0
2006-03-01 04:55:00,101.815,101.816,101.78,101.782,217718464.0
2006-03-01 05:00:00,101.777,101.81,101.775,101.795,421805816.0
2006-03-01 05:05:00,101.79,101.815,101.78,101.79,468779607.0
2006-03-01 05:10:00,101.785,101.838,101.779,101.823,224737804.0
2006-03-01 05:15:00,101.835,101.84,101.78,101.78,292784432.0
2006-03-01 05:20:00,101.765,101.785,101.765,101.78,615736793.0
2006-03-01 05:25:00,101.78,101.78,101.71,101.725,474848555.0
2006-03-01 05:30:00,101.725,101.74,101.715,101.715,305119129.0
2006-03-01 05:35:00,101.707,101.72,101.608,101.645,168416577.0
2006-03-01 05:40:00,101.645,101.685,101.645,101.685,557889798.0
2006-03-01 05:45:00,101.685,101.72,101.673,101.705,108684695.0
2006-03-01 05:50:00,101.703,101.723,101.665,101.715,250774722.0
2006-03-01 05:55:00,101.705,101.715,101.675,101.71,87952212.0
2006-03-01 06:00:00,101.705,101.706,101.665,101.677,215999097.0
2006-03-01 06:05:00,101.69,101.69,101.638,101.65,638857918.0
2006-03-01 06:10:00,101.638,101.695,101.629,101.685,364628816.0
2006-03-01 06:15:00,101.685,101.695,101.662,101.662,210509086.0
2006-03-01 06:20:00,101.665,101.732,101.66,101.685,384215829.0
2006-03-01 06:25:00,101.735,101.735,101.67,101.7,346773463.0
2006-03-01 06:30:00,101.715,101.721,101.697,101.697,241803657.0
2006-03-01 06:35:00,101.71,101.722,101.687,101.7,595862260.0
2006-03-01 06:40:00,101.7,101.729,101.692,101.695,122522926.0
2006-03-01 06:45:00,101.7,101.76,101.694,101.76,688178539.0
2006-03-01 06:50:00,101.76,101.766,101.735,101.745,216202369.0
2006-03-01 06:55:00,101.745,101.76,101.695,101.695,351270381.0
2006-03-01 07:00:00,101.7,101.74,101.685,101.74,353977730.0
2006-03-01 07:05:00,101.74,101.74,101.69,101.7,446674118.0
2006-03-01 07:10:00,101.693,101.695,101.605,101.65,228235933.0
2006-03-01 07:15:00,101.66,101.687,101.66,101.66,486242305.0
2006-03-01 07:20:00,101.67,101.67,101.63,101.65,505107491.0
2006-03-01 07:25:00,101.63,101.672,101.63,101.67,508239116.0
2006-03-01 07:30:00,101.665,101.715,101.631,101.71,711239413.0
2006-03-01 07:35:00,101.71,101.71,101.667,101.672,387171215.0
2006-03-01 07:40:00,101.68,101.685,101.65,101.675,464852271.0
2006-03-01 07:45:00,101.675,101.685,101.63,101.68,378593368.0
2006-03-01 07:50:00,101.67,101.705,101.665,101.705,424102107.0
2006-03-01 07:55:00,101.693,101.75,101.685,101.723,386733825.0
2006-03-01 08:00:00,101.725,101.725,101.685,101.7,253765098.0
2006-03-01 08:05:00,101.697,101.76,101.695,101.76,361429488.0
2006-03-01 08:10:00,101.76,101.77,101.705,101.76,459300689.0
2006-03-01 08:15:00,101.76,101.765,101.74,101.75,214549037.0
2006-03-01 08:20:00,101.745,101.745,101.717,101.725,291756889.0
2006-03-01 08:25:00,101.735,101.755,101.71,101.71,1029235338.0
2006-03-01 08:30:00,101.713,101.75,101.69,101.75,732163821.0
2006-03-01 08:35:00,101.75,101.765,101.733,101.745,682122930.0
2006-03-01 08:40:00,101.73,101.78,101.718,101.78,530507893.0
2006-03-01 08:45:00,101.777,101.815,101.764,101.815,191437181.0
2006-03-01 08:50:00,101.82,101.855,101.783,101.823,368663766.0
2006-03-01 08:55:00,101.83,101.85,101.783,101.838,254947106.0
2006-03-01 09:00:00,101.837,101.85,101.82,101.82,542373572.0
2006-03-01 09:05:00,101.825,101.865,101.82,101.865,370168970.0
2006-03-01 09:10:00,101.855,101.905,101.855,101.873,444120373.0
2006-03-01 09:15:00,101.885,101.895,101.833,101.895,424392309.0
2006-03-01 09:20:00,101.88,101.895,101.835,101.88,578240081.0
2006-03-01 09:25:00,101.875,101.88,101.813,101.83,402394805.0
2006-03-01 09:30:00,101.822,101.85,101.795,101.83,244483566.0
2006-03-01 09:35:00,101.815,101.85,101.763,101.763,183717431.0
2006-03-01 09:40:00,101.765,101.83,101.765,101.82,489416117.0
2006-03-01 09:45:00,101.813,101.86,101.76,101.82,308990646.0
2006-03-01 09:50:00,101.807,101.818,101.755,101.8,458259949.0
2006-03-01 09:55:00,101.8,101.835,101.75,101.835,471493778.0
2006-03-01 10:00:00,101.825,101.863,101.79,101.843,409377360.0
2006-03-01 10:05:00,101.84,101.88,101.825,101.85,545203593.0
2006-03-01 10:10:00,101.848,101.917,101.825,101.895,433625807.0
2006-03-01 10:15:00,101.893,101.91,101.83,101.87,667025972.0
2006-03-01 10:20:00,101.867,101.9,101.846,101.883,520904948.0
2006-03-01 10:25:00,101.89,101.89,101.795,101.815,477984574.0
2006-03-01 10:30:00,101.82,101.825,101.795,101.81,1313429490.0
2006-03-01 10:35:00,101.81,101.853,101.745,101.777,215015439.0
2006-03-01 10:40:00,101.79,101.808,101.763,101.775,364594086.0
2006-03-01 10:45:00,101.78,101.785,101.74,101.75,372371527.0
2006-03-01 10:50:00,101.75,101.791,101.717,101.785,231566138.0
2006-03-01 10:55:00,101.768,101.805,101.76,101.805,865352571.0
2006-03-01 11:00:00,101.805,101.805,101.735,101.783,471145101.0
2006-03-01 11:05:00,101.785,101.792,101.743,101.743,420290865.0
2006-03-01 11:10:00,101.75,101.76,101.725,101.755,301177999.0
2006-03-01 11:15:00,101.745,101.76,101.685,101.74,221553268.0
2006-03-01 11:20:00,101.745,101.76,101.71,101.74,615647500.0
2006-03-01 11:25:00,101.74,101.77,101.708,101.765,286430972.0
2006-03-01 11:30:00,101.77,101.77,101.7,101.71,371992590.0
2006-03-01 11:35:00,101.715,101.73,101.685,101.685,335696240.0
2006-03-01 11:40:00,101.685,101.729,101.66,101.705,279631712.0
2006-03-01 11:45:00,101.66,101.72,101.66,101.7,212921073.0
2006-03-01 11:50:00,101.703,101.736,101.695,101.71,223985942.0
2006-03-01 11:55:00,101.705,101.705,101.68,101.7,306810557.0
2006-03-01 12:00:00,101.702,101.71,101.655,101.68,700227034.0
2006-03-01 12:05:00,101.675,101.735,101.668,101.735,302980408.0
2006-03-01 12:10:00,101.73,101.755,101.72,101.73,448834141.0
2006-03-01 12:15:00,101.732,101.755,101.697,101.75,374977818.0
2006-03-01 12:20:00,101.76,101.76,101.695,101.727,465962659.0
2006-03-01 12:25:00,101.735,101.845,101.735,101.77,361666680.0
2006-03-01 12:30:00,101.77,101.78,101.725,101.777,249739495.0
2006-03-01 12:35:00,101.782,101.99,101.782,101.955,442513273.0
2006-03-01 12:40:00,101.953,102.027,101.942,101.98,198266649.0
2006-03-01 12:45:00,101.98,102.01,101.913,101.945,415596233.0
2006-03-01 12:50:00,101.95,101.958,101.925,101.945,588876876.0
2006-03-01 12:55:00,101.942,102.056,101.942,101.985,540876130.0
2006-03-01 13:00:00,102.045,102.07,102.017,102.03,329090739.0
2006-03-01 13:05:00,102.025,102.066,101.99,101.99,598699497.0
2006-03-01 13:10:00,102.0,102.02,101.99,102.005,358975648.0
2006-03-01 13:15:00,102.005,102.08,101.967,102.045,321232648.0
2006-03-01 13:20:00,102.05,102.085,102.02,102.07,203151733.0
2006-03-01 13:25:00,102.07,102.079,102.016,102.05,287527894.0
2006-03-01 13:30:00,102.053,102.105,102.04,102.06,216154430.0
2006-03-01 13:35:00,102.065,102.085,101.985,101.995,233351541.0
2006-03-01 13:40:00,102.0,102.01,101.955,101.99,372283413.0
2006-03-01 13:45:00,101.995,101.995,101.893,101.938,428787089.0
2006-03-01 13:50:00,101.94,101.98,101.922,101.95,315991235.0
2006-03-01 13:55:00,101.952,101.991,101.91,101.99,265389181.0
2006-03-01 14:00:00,101.995,101.999,101.96,101.99,316738910.0
2006-03-01 14:05:00,101.982,102.03,101.97,102.02,350401568.0
2006-03-01 14:10:00,102.01,102.032,101.965,101.99,1131978937.0
2006-03-01 14:15:00,101.945,101.99,101.915,101.973,272539756.0
2006-03-01 14:20:00,101.98,101.98,101.91,101.91,425363504.0
2006-03-01 14:25:00,101.91,101.95,101.91,101.93,535600768.0
2006-03-01 14:30:00,101.918,101.96,101.917,101.94,231775034.0
2006-03-01 14:35:00,101.945,101.955,101.9,101.9,674113471.0
2006-03-01 14:40:00,101.905,101.975,101.905,101.935,468232154.0
2006-03-01 14:45:00,101.92,101.945,101.855,101.89,203970840.0
2006-03-01 14:50:00,101.89,101.924,101.856,101.905,533762885.0
2006-03-01 14:55:00,101.905,101.915,101.868,101.868,530764771.0
2006-03-01 15:00:00,101.88,101.89,101.803,101.865,523975752.0
2006-03-01 15:05:00,101.875,101.875,101.7,101.743,199431587.0
2006-03-01 15:10:00,101.745,101.773,101.713,101.725,437602218.0
2006-03-01 15:15:00,101.73,101.815,101.71,101.81,249391717.0
2006-03-01 15:20:00,101.802,101.88,101.785,101.86,331738206.0
2006-03-01 15:25:00,101.855,101.922,101.855,101.857,340141915.0
2006-03-01 15:30:00,101.865,101.88,101.76,101.79,429591703.0
2006-03-01 15:35:00,101.785,101.807,101.732,101.79,342460869.0
2006-03-01 15:40:00,101.783,101.8,101.745,101.757,184542491.0
2006-03-01 15:45:00,101.755,101.78,101.74,101.753,425087723.0
2006-03-01 15:50:00,101.755,101.8,101.745,101.745,749056319.0
2006-03-01 15:55:00,101.74,101.78,101.683,101.683,329283133.0
2006-03-01 16:00:00,101.69,101.715,101.67,101.715,471346031.0
2006-03-01 16:05:00,101.72,101.74,101.695,101.718,189286290.0
2006-03-01 16:10:00,101.725,101.767,101.707,101.76,564352422.0
2006-03-01 16:15:00,101.76,101.765,101.713,101.755,391651981.0
2006-03-01 16:20:00,101.75,101.757,101.68,101.68,742940566.0
2006-03-01 16:25:00,101.68,101.78,101.655,101.78,220551527.0
2006-03-01 16:30:00,101.785,101.835,101.76,101.77,312185061.0
2006-03-01 16:35:00,101.78,101.783,101.72,101.72,410993665.0
2006-03-01 16:40:00,101.717,101.88,101.717,101.88,601735377.0
2006-03-01 16:45:00,101.873,101.903,101.817,101.86,510594796.0
2006-03-01 16:50:00,101.865,101.9,101.815,101.845,861017389.0
2006-03-01 16:55:00,101.845,101.865,101.77,101.77,203304181.0
2006-03-01 17:00:00,101.78,101.923,101.78,101.89,862834265.0
2006-03-01 17:05:00,101.875,102.015,101.863,102.0,209606780.0
2006-03-01 17:10:00,101.995,102.02,101.922,101.985,135481083.0
2006-03-01 17:15:00,101.985,102.03,101.945,102.03,711968560.0
2006-03-01 17:20:00,102.022,102.05,101.97,101.97,219147520.0
2006-03-01 17:25:00,101.963,101.963,101.873,101.915,582843498.0
2006-03-01 17:30:00,101.93,101.965,101.85,101.855,252771470.0
2006-03-01 17:35:00,101.855,101.932,101.838,101.905,415648845.0
2006-03-01 17:40:00,101.91,101.97,101.91,101.935,258120950.0
2006-03-01 17:45:00,101.93,101.94,101.876,101.905,441920638.0
2006-03-01 17:50:00,101.91,101.91,101.858,101.907,265772071.0
2006-03-01 17:55:00,101.905,102.0,101.905,101.973,366922730.0
2006-03-01 18:00:00,101.925,102.015,101.925,101.95,716679855.0
2006-03-01 18:05:00,101.95,102.023,101.94,101.995,314334407.0
2006-03-01 18:10:00,101.993,102.015,101.973,101.987,406281629.0
2006-03-01 18:15:00,101.988,102.035,101.93,101.985,431338897.0
2006-03-01 18:20:00,102.0,102.02,101.931,101.952,363678171.0
2006-03-01 18:25:00,101.955,102.01,101.893,101.98,415726772.0
2006-03-01 18:30:00,101.97,102.03,101.935,102.028,533232643.0
2006-03-01 18:35:00,102.04,102.059,102.015,102.057,294774083.0
2006-03-01 18:40:00,102.06,102.115,102.045,102.055,514459270.0
2006-03-01 18:45:00,102.065,102.065,101.94,101.99,348748508.0
2006-03-01 18:50:00,101.99,102.03,101.97,101.98,758081270.0
2006-03-01 18:55:00,101.987,102.185,101.983,102.185,777146335.0
2006-03-01 19:00:00,102.185,102.23,102.11,102.113,264723225.0
2006-03-01 19:05:00,102.11,102.125,102.01,102.04,400135027.0
2006-03-01 19:10:00,102.035,102.095,102.01,102.085,384920731.0
2006-03-01 19:15:00,102.075,102.148,102.075,102.115,390356440.0
2006-03-01 19:20:00,102.13,102.25,102.13,102.2,278941120.0
2006-03-01 19:25:00,102.19,102.195,102.107,102.185,510599497.0
2006-03-01 19:30:00,102.185,102.315,102.185,102.235,141922639.0
2006-03-01 19:35:00,102.235,102.285,102.205,102.285,730414410.0
2006-03-01 19:40:00,102.27,102.293,102.235,102.257,483685518.0
2006-03-01 19:45:00,102.25,102.31,102.245,102.3,174712040.0
2006-03-01 19:50:00,102.3,102.381,102.275,102.355,809153022.0
2006-03-01 19:55:00,102.355,102.37,102.3,102.325,431623278.0
2006-03-01 20:00:00,102.325,102.345,102.29,102.29,232016511.0
2006-03-01 20:05:00,102.305,102.345,102.265,102.325,185216732.0
2006-03-01 20:10:00,102.325,102.325,102.282,102.293,296309434.0
2006-03-01 20:15:00,102.295,102.475,102.295,102.447,254786456.0
2006-03-01 20:20:00,102.45,102.45,102.397,102.415,496048754.0
2006-03-01 20:25:00,102.425,102.475,102.387,102.395,288074839.0
2006-03-01 20:30:00,102.385,102.4,102.324,102.325,465603071.0
2006-03-01 20:35:00,102.32,102.345,102.3,102.303,384155459.0
2006-03-01 20:40:00,102.31,102.315,102.218,102.28,368771879.0
2006-03-01 20:45:00,102.278,102.372,102.269,102.36,337935783.0
2006-03-01 20:50:00,102.35,102.393,102.3,102.3,394854747.0
2006-03-01 20:55:00,102.31,102.35,102.28,102.31,304685601.0
2006-03-01 21:00:00,102.3,102.32,102.295,102.295,247645681.0
2006-03-01 21:05:00,102.288,102.322,102.255,102.275,259244213.0
2006-03-01 21:10:00,102.317,102.32,102.292,102.32,458520242.0
2006-03-01 21:15:00,102.317,102.317,102.251,102.29,464791131.0
2006-03-01 21:20:00,102.295,102.305,102.265,102.265,393542401.0
2006-03-01 21:25:00,102.265,102.285,102.25,102.275,313004848.0
2006-03-01 21:30:00,102.26,102.333,102.26,102.333,563648251.0
2006-03-01 21:35:00,102.335,102.392,102.335,102.392,671408064.0
2006-03-01 21:40:00,102.4,102.435,102.277,102.283,488320302.0
2006-03-01 21:45:00,102.285,102.305,102.254,102.3,163452691.0
2006-03-01 21:50:00,102.29,102.32,102.285,102.305,251706740.0
2006-03-01 21:55:00,102.305,102.325,102.26,102.27,323116373.0
2006-03-01 22:00:00,102.265,102.32,102.24,102.303,351861728.0
2006-03-01 22:05:00,102.3,102.322,102.252,102.255,567984971.0
2006-03-01 22:10:00,102.255,102.27,102.218,102.26,262057096.0
2006-03-01 22:15:00,102.26,102.26,102.173,102.185,630253848.0
2006-03-01 22:20:00,102.185,102.26,102.178,102.26,286990971.0
2006-03-01 22:25:00,102.255,102.265,102.23,102.248,523164656.0
2006-03-01 22:30:00,102.25,102.25,102.215,102.223,473176165.0
2006-03-01 22:35:00,102.235,102.268,102.232,102.26,611784190.0
2006-03-01 22:40:00,102.26,102.295,102.245,102.26,309194755.0
2006-03-01 22:45:00,102.255,102.26,102.217,102.217,278145044.0
2006-03-01 22:50:00,102.225,102.24,102.187,102.238,494475641.0
2006-03-01 22:55:00,102.24,102.24,102.207,102.225,201590284.0
2006-03-01 23:00:00,102.23,102.251,102.213,102.24,379584697.0
2006-03-01 23:05:00,102.25,102.255,102.23,102.25,249323702.0
2006-03-01 23:10:00,102.242,102.25,102.2,102.225,406334897.0
2006-03-01 23:15:00,102.23,102.235,102.2,102.22,192213497.0
2006-03-01 23:20:00,102.21,102.233,102.17,102.195,526747755.0
2006-03-01 23:25:00,102.195,102.205,102.167,102.2,393453783.0
2006-03-01 23:30:00,102.19,102.215,102.165,102.205,380627624.0
2006-03-01 23:35:00,102.205,102.22,102.19,102.205,353324124.0
2006-03-01 23:40:00,102.2,102.22,102.185,102.215,379546687.0
2006-03-01 23:45:00,102.213,102.255,102.19,102.245,322008406.0
2006-03-01 23:50:00,102.243,102.271,102.235,102.245,421451040.0
2006-03-01 23:55:00,102.25,102.272,102.235,102.265,529419744.0
2006-03-02 00:00:00,102.253,102.26,102.25,102.255,108419701.0
2006-03-02 00:30:00,102.255,102.255,102.18,102.22,279943815.0
2006-03-02 00:35:00,102.215,102.217,102.155,102.193,644686808.0
2006-03-02 00:40:00,102.192,102.215,102.147,102.19,632241851.0
2006-03-02 00:45:00,102.195,102.22,102.15,102.2,381804054.0
2006-03-02 00:50:00,102.2,102.21,102.153,102.165,603031715.0
2006-03-02 00:55:00,102.17,102.17,102.08,102.113,1049571033.0
2006-03-02 01:00:00,102.113,102.15,102.091,102.15,324227496.0
2006-03-02 01:05:00,102.145,102.156,102.137,102.15,536014714.0
2006-03-02 01:10:00,102.16,102.16,102.138,102.15,379892745.0
2006-03-02 01:15:00,102.142,102.191,102.1,102.145,316001683.0
2006-03-02 01:20:00,102.137,102.16,102.092,102.16,404493429.0
2006-03-02 01:25:00,102.15,102.18,102.127,102.163,205522462.0
2006-03-02 01:30:00,102.165,102.17,102.098,102.105,270422310.0
2006-03-02 01:35:00,102.105,102.15,102.105,102.15,482866239.0
2006-03-02 01:40:00,102.15,102.153,102.08,102.093,488053314.0
2006-03-02 01:45:00,102.095,102.125,102.06,102.125,227375426.0
2006-03-02 01:50:00,102.12,102.155,102.085,102.145,357817157.0
2006-03-02 01:55:00,102.145,102.216,102.138,102.205,695914080.0
2006-03-02 02:00:00,102.205,102.217,102.188,102.195,670005104.0
2006-03-02 02:05:00,102.195,102.205,102.115,102.16,365862408.0
2006-03-02 02:10:00,102.165,102.165,102.1,102.155,231181476.0
2006-03-02 02:15:00,102.153,102.175,102.14,102.16,509646487.0
2006-03-02 02:20:00,102.16,102.19,102.145,102.185,483471218.0
2006-03-02 02:25:00,102.185,102.189,102.15,102.155,255570891.0
2006-03-02 02:30:00,102.153,102.18,102.15,102.17,216784601.0
2006-03-02 02:35:00,102.18,102.19,102.11,102.167,422879371.0
2006-03-02 02:40:00,102.175,102.221,102.14,102.182,328342355.0
2006-03-02 02:45:00,102.19,102.19,102.16,102.18,375616244.0
2006-03-02 02:50:00,102.17,102.215,102.115,102.115,511759093.0
2006-03-02 02:55:00,102.12,102.21,102.075,102.193,322186571.0
2006-03-02 03:00:00,102.193,102.34,102.151,102.33,1097742314.0
2006-03-02 03:05:00,102.325,102.365,102.3,102.34,578709719.0
2006-03-02 03:10:00,102.34,102.34,102.28,102.325,380829498.0
2006-03-02 03:15:00,102.32,102.347,102.255,102.302,607068424.0
2006-03-02 03:20:00,102.303,102.325,102.265,102.295,636838748.0
2006-03-02 03:25:00,102.3,102.328,102.295,102.325,266675254.0
2006-03-02 03:30:00,102.33,102.335,102.275,102.275,631433613.0
2006-03-02 03:35:00,102.273,102.307,102.247,102.3,389838038.0
2006-03-02 03:40:00,102.295,102.325,102.278,102.305,210207421.0
2006-03-02 03:45:00,102.302,102.348,102.302,102.34,308129416.0
2006-03-02 03:50:00,102.35,102.385,102.305,102.355,476021740.0
2006-03-02 03:55:00,102.343,102.354,102.29,102.333,732556760.0
2006-03-02 04:00:00,102.345,102.345,102.315,102.33,565442923.0
2006-03-02 04:05:00,102.325,102.364,102.317,102.353,441621702.0
2006-03-02 04:10:00,102.355,102.365,102.35,102.353,309361381.0
2006-03-02 04:15:00,102.355,102.365,102.345,102.35,373407939.0
2006-03-02 04:20:00,102.355,102.365,102.335,102.335,350650935.0
2006-03-02 04:25:00,102.335,102.401,102.3,102.38,363672415.0
2006-03-02 04:30:00,102.39,102.413,102.385,102.385,396270144.0
2006-03-02 04:35:00,102.385,102.39,102.359,102.37,536211026.0
2006-03-02 04:40:00,102.38,102.391,102.34,102.36,190824351.0
2006-03-02 04:45:00,102.355,102.357,102.31,102.332,397522992.0
2006-03-02 04:50:00,102.34,102.35,102.325,102.34,257050938.0
2006-03-02 04:55:00,102.33,102.355,102.33,102.34,391534323.0
2006-03-02 05:00:00,102.335,102.34,102.295,102.31,200457536.0
2006-03-02 05:05:00,102.308,102.34,102.292,102.335,465878888.0
2006-03-02 05:10:00,102.325,102.344,102.32,102.325,289156144.0
2006-03-02 05:15:00,102.33,102.343,102.315,102.33,320771426.0
2006-03-02 05:20:00,102.33,102.39,102.32,102.365,571515604.0
2006-03-02 05:25:00,102.353,102.359,102.32,102.33,458702907.0
2006-03-02 05:30:00,102.328,102.35,102.328,102.335,544515735.0
2006-03-02 05:35:00,102.34,102.365,102.334,102.335,286166840.0
2006-03-02 05:40:00,102.335,102.341,102.321,102.33,600588480.0
2006-03-02 05:45:00,102.33,102.335,102.285,102.325,257882342.0
2006-03-02 05:50:00,102.325,102.38,102.32,102.35,569539624.0
2006-03-02 05:55:00,102.353,102.365,102.345,102.365,378600226.0
2006-03-02 06:00:00,102.37,102.375,102.32,102.365,316787466.0
2006-03-02 06:05:00,102.365,102.4,102.36,102.38,246441189.0
2006-03-02 06:10:00,102.39,102.406,102.37,102.375,162827630.0
2006-03-02 06:15:00,102.373,102.373,102.315,102.36,457729926.0
2006-03-02 06:20:00,102.352,102.365,102.315,102.345,662382424.0
2006-03-02 06:25:00,102.343,102.365,102.311,102.35,545788871.0
2006-03-02 06:30:00,102.365,102.395,102.355,102.355,308425378.0
2006-03-02 06:35:00,102.355,102.375,102.348,102.355,396170799.0
2006-03-02 06:40:00,102.35,102.36,102.301,102.337,464242946.0
2006-03-02 06:45:00,102.34,102.355,102.33,102.337,460233313.0
2006-03-02 06:50:00,102.295,102.36,102.295,102.348,257853134.0
2006-03-02 06:55:00,102.355,102.43,102.355,102.42,259025204.0
2006-03-02 07:00:00,102.43,102.445,102.332,102.35,300796523.0
2006-03-02 07:05:00,102.34,102.345,102.31,102.31,417655046.0
2006-03-02 07:10:00,102.32,102.34,102.3,102.338,363388192.0
2006-03-02 07:15:00,102.34,102.345,102.285,102.34,353703663.0
2006-03-02 07:20:00,102.333,102.338,102.27,102.3,366398745.0
2006-03-02 07:25:00,102.305,102.315,102.27,102.295,442001568.0
2006-03-02 07:30:00,102.305,102.305,102.19,102.225,302793391.0
2006-03-02 07:35:00,102.225,102.26,102.218,102.26,511086684.0
2006-03-02 07:40:00,102.257,102.265,102.225,102.245,261890015.0
2006-03-02 07:45:00,102.243,102.25,102.203,102.245,307676042.0
2006-03-02 07:50:00,102.245,102.317,102.235,102.295,191681693.0
2006-03-02 07:55:00,102.28,102.294,102.273,102.285,228131143.0
2006-03-02 08:00:00,102.285,102.315,102.245,102.245,437960808.0
2006-03-02 08:05:00,102.245,102.27,102.237,102.25,770788184.0
2006-03-02 08:10:00,102.25,102.255,102.22,102.24,170115959.0
2006-03-02 08:15:00,102.247,102.276,102.238,102.27,506602039.0
2006-03-02 08:20:00,102.285,102.285,102.225,102.265,726675778.0
2006-03-02 08:25:00,102.265,102.27,102.225,102.225,137829624.0
2006-03-02 08:30:00,102.225,102.255,102.205,102.24,520968415.0
2006-03-02 08:35:00,102.25,102.261,102.23,102.26,276509082.0
2006-03-02 08:40:00,102.245,102.32,102.245,102.295,411017183.0
2006-03-02 08:45:00,102.305,102.311,102.272,102.275,408006336.0
2006-03-02 08:50:00,102.28,102.315,102.266,102.28,415494697.0
2006-03-02 08:55:00,102.283,102.295,102.225,102.265,266038350.0
2006-03-02 09:00:00,102.265,102.31,102.265,102.297,763709265.0
2006-03-02 09:05:00,102.29,102.295,102.205,102.26,784590403.0
2006-03-02 09:10:00,102.26,102.266,102.19,102.235,354627250.0
2006-03-02 09:15:00,102.225,102.225,102.15,102.17,502752867.0
2006-03-02 09:20:00,102.167,102.175,102.123,102.13,288434509.0
2006-03-02 09:25:00,102.118,102.155,102.075,102.12,540002844.0
2006-03-02 09:30:00,102.13,102.176,102.074,102.115,420273123.0
2006-03-02 09:35:00,102.112,102.132,102.05,102.08,361511708.0
2006-03-02 09:40:00,102.065,102.145,102.065,102.128,449727812.0
2006-03-02 09:45:00,102.127,102.133,102.09,102.113,424079683.0
2006-03-02 09:50:00,102.115,102.142,102.095,102.12,309962619.0
2006-03-02 09:55:00,102.12,102.138,102.065,102.065,688335199.0
2006-03-02 10:00:00,102.113,102.12,102.074,102.075,364377824.0
2006-03-02 10:05:00,102.077,102.125,102.018,102.1,275142710.0
2006-03-02 10:10:00,102.095,102.128,102.07,102.11,416689945.0
2006-03-02 10:15:00,102.115,102.145,102.098,102.13,251280958.0
2006-03-02 10:20:00,102.125,102.16,102.085,102.145,403290790.0
2006-03-02 10:25:00,102.145,102.255,102.107,102.25,241061352.0
2006-03-02 10:30:00,102.235,102.303,102.145,102.263,601865981.0
2006-03-02 10:35:00,102.27,102.3,102.25,102.262,212088028.0
2006-03-02 10:40:00,102.27,102.359,102.255,102.295,711652881.0
2006-03-02 10:45:00,102.295,102.315,102.223,102.315,130890924.0
2006-03-02 10:50:00,102.32,102.41,102.241,102.375,227434627.0
2006-03-02 10:55:00,102.39,102.393,102.356,102.39,881877300.0
2006-03-02 11:00:00,102.38,102.4,102.365,102.385,201607249.0
2006-03-02 11:05:00,102.385,102.405,102.38,102.405,875917394.0
2006-03-02 11:10:00,102.4,102.43,102.32,102.353,508750025.0
2006-03-02 11:15:00,102.36,102.36,102.293,102.327,604670409.0
2006-03-02 11:20:00,102.33,102.355,102.319,102.32,427612275.0
2006-03-02 11:25:00,102.31,102.36,102.31,102.325,322126793.0
2006-03-02 11:30:00,102.32,102.34,102.265,102.3,227744261.0
2006-03-02 11:35:00,102.3,102.315,102.28,102.29,752982717.0
2006-03-02 11:40:00,102.295,102.345,102.283,102.34,411488017.0
2006-03-02 11:45:00,102.34,102.36,102.31,102.355,594608299.0
2006-03-02 11:50:00,102.348,102.375,102.345,102.36,193006027.0
2006-03-02 11:55:00,102.355,102.358,102.3,102.33,488569527.0
2006-03-02 12:00:00,102.323,102.35,102.31,102.33,349415764.0
2006-03-02 12:05:00,102.335,102.377,102.335,102.355,754631401.0
2006-03-02 12:10:00,102.353,102.402,102.353,102.385,448161043.0
2006-03-02 12:15:00,102.387,102.395,102.367,102.383,182703752.0
2006-03-02 12:20:00,102.39,102.417,102.345,102.405,334090668.0
2006-03-02 12:25:00,102.41,102.45,102.41,102.435,450737593.0
2006-03-02 12:30:00,102.427,102.485,102.422,102.485,337716352.0
2006-03-02 12:35:00,102.49,102.508,102.44,102.442,317540646.0
2006-03-02 12:40:00,102.45,102.454,102.395,102.4,250563619.0
2006-03-02 12:45:00,102.395,102.445,102.395,102.435,415172530.0
2006-03-02 12:50:00,102.433,102.455,102.428,102.445,198931142.0
2006-03-02 12:55:00,102.435,102.45,102.38,102.45,513174635.0
2006-03-02 13:00:00,102.438,102.455,102.41,102.455,537976690.0
2006-03-02 13:05:00,102.455,102.477,102.417,102.46,515260413.0
2006-03-02 13:10:00,102.46,102.51,102.415,102.49,205445119.0
2006-03-02 13:15:00,102.505,102.52,102.455,102.475,478003439.0
2006-03-02 13:20:00,102.47,102.487,102.46,102.475,683361146.0
2006-03-02 13:25:00,102.47,102.47,102.42,102.43,234263369.0
2006-03-02 13:30:00,102.44,102.455,102.41,102.41,561490543.0
2006-03-02 13:35:00,102.41,102.49,102.388,102.46,408597608.0
2006-03-02 13:40:00,102.453,102.46,102.385,102.385,264299773.0
2006-03-02 13:45:00,102.43,102.431,102.39,102.4,1180363473.0
2006-03-02 13:50:00,102.41,102.475,102.378,102.452,340119482.0
2006-03-02 13:55:00,102.46,102.465,102.42,102.445,315134761.0
2006-03-02 14:00:00,102.44,102.45,102.372,102.412,263726284.0
2006-03-02 14:05:00,102.41,102.45,102.41,102.42,311210564.0
2006-03-02 14:10:00,102.418,102.44,102.375,102.425,406339937.0
2006-03-02 14:15:00,102.42,102.427,102.395,102.42,365182828.0
2006-03-02 14:20:00,102.415,102.415,102.368,102.385,230918513.0
2006-03-02 14:25:00,102.38,102.41,102.38,102.393,226265222.0
2006-03-02 14:30:00,102.39,102.408,102.355,102.38,285496048.0
2006-03-02 14:35:00,102.38,102.385,102.325,102.36,202845449.0
2006-03-02 14:40:00,102.355,102.388,102.312,102.365,317568596.0
2006-03-02 14:45:00,102.365,102.442,102.342,102.41,380513659.0
2006-03-02 14:50:00,102.4,102.455,102.392,102.425,592031691.0
2006-03-02 14:55:00,102.43,102.43,102.37,102.425,345699770.0
2006-03-02 15:00:00,102.365,102.612,102.365,102.562,544636554.0
2006-03-02 15:05:00,102.565,102.585,102.54,102.54,563782411.0
2006-03-02 15:10:00,102.535,102.56,102.48,102.54,414304647.0
2006-03-02 15:15:00,102.54,102.545,102.448,102.463,200341944.0
2006-03-02 15:20:00,102.465,102.531,102.433,102.502,461054002.0
2006-03-02 15:25:00,102.497,102.519,102.422,102.5,255108765.0
2006-03-02 15:30:00,102.5,102.555,102.48,102.555,365732195.0
2006-03-02 15:35:00,102.547,102.6,102.505,102.59,465375370.0
2006-03-02 15:40:00,102.58,102.58,102.498,102.502,372178985.0
2006-03-02 15:45:00,102.5,102.52,102.45,102.49,479282923.0
2006-03-02 15:50:00,102.495,102.55,102.465,102.525,295411868.0
2006-03-02 15:55:00,102.53,102.58,102.5,102.562,663915632.0
2006-03-02 16:00:00,102.56,102.59,102.487,102.515,302309002.0
2006-03-02 16:05:00,102.52,102.549,102.475,102.483,222641166.0
2006-03-02 16:10:00,102.48,102.503,102.39,102.39,212453960.0
2006-03-02 16:15:00,102.435,102.495,102.408,102.475,281330911.0
2006-03-02 16:20:00,102.475,102.512,102.43,102.495,347943550.0
2006-03-02 16:25:00,102.49,102.58,102.49,102.58,371272716.0
2006-03-02 16:30:00,102.575,102.575,102.502,102.52,285767429.0
2006-03-02 16:35:00,102.51,102.55,102.48,102.515,640887100.0
2006-03-02 16:40:00,102.51,102.575,102.43,102.555,218581426.0
2006-03-02 16:45:00,102.575,102.6,102.505,102.59,287207111.0
2006-03-02 16:50:00,102.593,102.593,102.515,102.515,408308780.0
2006-03-02 16:55:00,102.513,102.615,102.425,102.575,493093574.0
2006-03-02 17:00:00,102.575,102.62,102.508,102.508,829982602.0
2006-03-02 17:05:00,102.525,102.55,102.466,102.5,226902022.0
2006-03-02 17:10:00,102.5,102.585,102.485,102.57,367492087.0
2006-03-02 17:15:00,102.565,102.58,102.49,102.49,364757669.0
2006-03-02 17:20:00,102.477,102.545,102.477,102.53,224649702.0
2006-03-02 17:25:00,102.53,102.53,102.477,102.51,1277044603.0
2006-03-02 17:30:00,102.505,102.55,102.395,102.44,461569715.0
2006-03-02 17:35:00,102.433,102.44,102.397,102.407,518458820.0
2006-03-02 17:40:00,102.41,102.433,102.334,102.433,628573952.0
2006-03-02 17:45:00,102.435,102.488,102.42,102.488,456121303.0
2006-03-02 17:50:00,102.49,102.51,102.452,102.5,561832291.0
2006-03-02 17:55:00,102.503,102.592,102.483,102.585,401687978.0
2006-03-02 18:00:00,102.595,102.6,102.512,102.55,452039209.0
2006-03-02 18:05:00,102.55,102.56,102.495,102.517,443660078.0
2006-03-02 18:10:00,102.53,102.57,102.515,102.523,309929529.0
2006-03-02 18:15:00,102.53,102.585,102.512,102.585,509912861.0
2006-03-02 18:20:00,102.583,102.61,102.535,102.535,180933058.0
2006-03-02 18:25:00,102.55,102.56,102.485,102.532,237880101.0
2006-03-02 18:30:00,102.54,102.556,102.398,102.425,407806753.0
2006-03-02 18:35:00,102.41,102.52,102.365,102.49,550759355.0
2006-03-02 18:40:00,102.505,102.535,102.447,102.535,423749156.0
2006-03-02 18:45:00,102.523,102.565,102.503,102.555,430163471.0
2006-03-02 18:50:00,102.565,102.578,102.542,102.575,364561925.0
2006-03-02 18:55:00,102.57,102.57,102.507,102.507,530914108.0
2006-03-02 19:00:00,102.508,102.521,102.455,102.51,246277364.0
2006-03-02 19:05:00,102.503,102.52,102.445,102.46,359307546.0
2006-03-02 19:10:00,102.455,102.53,102.455,102.507,187833216.0
2006-03-02 19:15:00,102.51,102.557,102.471,102.53,507034894.0
2006-03-02 19:20:00,102.545,102.59,102.535,102.59,666028761.0
2006-03-02 19:25:00,102.59,102.67,102.573,102.633,698528280.0
2006-03-02 19:30:00,102.63,102.636,102.593,102.615,1083729545.0
2006-03-02 19:35:00,102.605,102.605,102.565,102.575,287713746.0
2006-03-02 19:40:00,102.58,102.595,102.569,102.58,213241462.0
2006-03-02 19:45:00,102.58,102.601,102.515,102.56,434444024.0
2006-03-02 19:50:00,102.56,102.58,102.516,102.537,371358835.0
2006-03-02 19:55:00,102.54,102.555,102.517,102.535,256379497.0
2006-03-02 20:00:00,102.533,102.545,102.468,102.503,389512705.0
2006-03-02 20:05:00,102.515,102.515,102.481,102.5,404376849.0
2006-03-02 20:10:00,102.51,102.53,102.48,102.515,359061482.0
2006-03-02 20:15:00,102.515,102.532,102.489,102.49,511556210.0
2006-03-02 20:20:00,102.482,102.499,102.45,102.47,382910919.0
2006-03-02 20:25:00,102.47,102.5,102.45,102.495,686998295.0
2006-03-02 20:30:00,102.5,102.505,102.47,102.47,497521422.0
2006-03-02 20:35:00,102.49,102.515,102.475,102.51,481815805.0
2006-03-02 20:40:00,102.49,102.51,102.44,102.46,476365286.0
2006-03-02 20:45:00,102.45,102.48,102.411,102.453,231012500.0
2006-03-02 20:50:00,102.46,102.46,102.39,102.4,448140583.0
2006-03-02 20:55:00,102.4,102.44,102.4,102.44,365535912.0
2006-03-02 21:00:00,102.455,102.455,102.4,102.405,352718043.0
2006-03-02 21:05:00,102.405,102.455,102.405,102.45,221199297.0
2006-03-02 21:10:00,102.45,102.45,102.417,102.45,687821186.0
2006-03-02 21:15:00,102.445,102.465,102.44,102.46,128782336.0
2006-03-02 21:20:00,102.46,102.545,102.447,102.5,619680061.0
2006-03-02 21:25:00,102.487,102.53,102.47,102.495,243703603.0
2006-03-02 21:30:00,102.48,102.49,102.425,102.425,351737965.0
2006-03-02 21:35:00,102.375,102.51,102.375,102.485,414384819.0
2006-03-02 21:40:00,102.482,102.535,102.482,102.495,209631002.0
2006-03-02 21:45:00,102.495,102.505,102.409,102.448,361027564.0
2006-03-02 21:50:00,102.46,102.475,102.38,102.4,646006923.0
2006-03-02 21:55:00,102.387,102.398,102.365,102.365,202720187.0
2006-03-02 22:00:00,102.37,102.385,102.345,102.385,88050211.0
2006-03-02 22:05:00,102.395,102.453,102.375,102.403,242693220.0
2006-03-02 22:10:00,102.405,102.42,102.387,102.403,91575276.0
2006-03-02 22:15:00,102.395,102.4,102.375,102.395,525740206.0
2006-03-02 22:20:00,102.395,102.448,102.35,102.417,170608860.0
2006-03-02 22:25:00,102.425,102.429,102.375,102.375,310349832.0
2006-03-02 22:30:00,102.375,102.415,102.357,102.39,476916282.0
2006-03-02 22:35:00,102.39,102.415,102.365,102.375,624305578.0
2006-03-02 22:40:00,102.39,102.39,102.34,102.355,317042839.0
2006-03-02 22:45:00,102.343,102.38,102.307,102.355,232683294.0
2006-03-02 22:50:00,102.36,102.39,102.35,102.36,486026778.0
2006-03-02 22:55:00,102.365,102.37,102.32,102.327,421148742.0
2006-03-02 23:00:00,102.332,102.345,102.324,102.325,216593518.0
2006-03-02 23:05:00,102.317,102.345,102.317,102.33,418852899.0
2006-03-02 23:10:00,102.335,102.338,102.315,102.325,251039184.0
2006-03-02 23:15:00,102.322,102.335,102.275,102.315,461820299.0
2006-03-02 23:20:00,102.32,102.33,102.269,102.325,282032961.0
2006-03-02 23:25:00,102.32,102.34,102.305,102.332,296005116.0
2006-03-02 23:30:00,102.332,102.36,102.313,102.35,485225850.0
2006-03-02 23:35:00,102.347,102.365,102.335,102.35,374574447.0
2006-03-02 23:40:00,102.345,102.372,102.335,102.37,356182472.0
2006-03-02 23:45:00,102.37,102.4,102.355,102.395,254350369.0
2006-03-02 23:50:00,102.39,102.404,102.325,102.385,286151889.0
2006-03-02 23:55:00,102.38,102.395,102.35,102.385,495346645.0
2006-03-03 00:00:00,102.385,102.39,102.375,102.383,396772541.0
2006-03-03 00:30:00,102.383,102.43,102.37,102.43,215539219.0
2006-03-03 00:35:00,102.44,102.44,102.346,102.357,409819762.0
2006-03-03 00:40:00,102.365,102.365,102.31,102.342,342400924.0
2006-03-03 00:45:00,102.35,102.39,102.34,102.37,389515331.0
2006-03-03 00:50:00,102.36,102.375,102.337,102.345,522072307.0
2006-03-03 00:55:00,102.35,102.382,102.327,102.363,320412183.0
2006-03-03 01:00:00,102.363,102.403,102.315,102.39,1149693506.0
2006-03-03 01:05:00,102.385,102.385,102.355,102.37,524124797.0
2006-03-03 01:10:00,102.37,102.396,102.339,102.375,393343396.0
2006-03-03 01:15:00,102.37,102.39,102.325,102.362,663592402.0
2006-03-03 01:20:00,102.363,102.377,102.315,102.325,636508994.0
2006-03-03 01:25:00,102.33,102.355,102.295,102.315,295390597.0
2006-03-03 01:30:00,102.32,102.32,102.045,102.045,622324629.0
2006-03-03 01:35:00,102.043,102.15,102.043,102.13,369415330.0
2006-03-03 01:40:00,102.12,102.185,102.098,102.185,231689130.0
2006-03-03 01:45:00,102.182,102.244,102.182,102.22,273536937.0
2006-03-03 01:50:00,102.23,102.292,102.19,102.285,481813081.0
2006-03-03 01:55:00,102.273,102.273,102.172,102.243,738353794.0
2006-03-03 02:00:00,102.245,102.345,102.245,102.3,506209033.0
2006-03-03 02:05:00,102.305,102.325,102.252,102.3,273902270.0
2006-03-03 02:10:00,102.305,102.5,102.305,102.41,250241483.0
2006-03-03 02:15:00,102.41,102.51,102.396,102.445,348623958.0
2006-03-03 02:20:00,102.45,102.457,102.375,102.407,389658355.0
2006-03-03 02:25:00,102.41,102.441,102.407,102.422,482629336.0
2006-03-03 02:30:00,102.422,102.57,102.422,102.52,314721998.0
2006-03-03 02:35:00,102.525,102.63,102.457,102.58,290760695.0
2006-03-03 02:40:00,102.575,102.735,102.575,102.672,440176010.0
2006-03-03 02:45:00,102.675,102.71,102.627,102.695,245603401.0
2006-03-03 02:50:00,102.69,102.787,102.67,102.787,434810631.0
2006-03-03 02:55:00,102.795,102.95,102.795,102.922,203190892.0
2006-03-03 03:00:00,102.917,102.97,102.865,102.865,415557502.0
2006-03-03 03:05:00,102.86,102.862,102.765,102.79,481948689.0
2006-03-03 03:10:00,102.785,102.82,102.76,102.803,227410598.0
2006-03-03 03:15:00,102.815,102.845,102.798,102.83,329511740.0
2006-03-03 03:20:00,102.815,102.815,102.755,102.79,629739351.0
2006-03-03 03:25:00,102.79,102.805,102.745,102.805,486734720.0
2006-03-03 03:30:00,102.805,102.848,102.805,102.835,310769867.0
2006-03-03 03:35:00,102.827,102.875,102.812,102.835,169381494.0
2006-03-03 03:40:00,102.835,102.87,102.81,102.835,543446984.0
2006-03-03 03:45:00,102.843,102.849,102.81,102.815,83025290.0
2006-03-03 03:50:00,102.813,102.833,102.775,102.825,188808927.0
2006-03-03 03:55:00,102.815,102.82,102.768,102.77,86487772.0
2006-03-03 04:00:00,102.765,102.786,102.76,102.767,205745736.0
2006-03-03 04:05:00,102.78,102.785,102.75,102.78,663077430.0
2006-03-03 04:10:00,102.768,102.841,102.768,102.795,360134134.0
2006-03-03 04:15:00,102.795,102.81,102.77,102.782,207805177.0
2006-03-03 04:20:00,102.785,102.875,102.785,102.825,397478022.0
2006-03-03 04:25:00,102.875,102.878,102.82,102.85,355134760.0
2006-03-03 04:30:00,102.865,102.865,102.83,102.837,237748267.0
2006-03-03 04:35:00,102.85,102.85,102.807,102.82,601498925.0
2006-03-03 04:40:00,102.82,102.82,102.765,102.775,126531090.0
2006-03-03 04:45:00,102.78,102.78,102.75,102.75,680642801.0
2006-03-03 04:50:00,102.75,102.755,102.715,102.715,215747572.0
2006-03-03 04:55:00,102.715,102.74,102.715,102.725,359136728.0
2006-03-03 05:00:00,102.73,102.746,102.705,102.74,348090839.0
2006-03-03 05:05:00,102.74,102.759,102.732,102.75,436866445.0
2006-03-03 05:10:00,102.743,102.765,102.695,102.74,222762372.0
2006-03-03 05:15:00,102.75,102.751,102.73,102.74,469466270.0
2006-03-03 05:20:00,102.75,102.75,102.72,102.74,472690199.0
2006-03-03 05:25:00,102.72,102.761,102.72,102.75,491563142.0
2006-03-03 05:30:00,102.745,102.805,102.724,102.8,708758598.0
2006-03-03 05:35:00,102.8,102.825,102.787,102.802,381052333.0
2006-03-03 05:40:00,102.81,102.853,102.795,102.835,501222905.0
2006-03-03 05:45:00,102.835,102.855,102.815,102.85,347578470.0
2006-03-03 05:50:00,102.84,102.855,102.837,102.855,410413933.0
2006-03-03 05:55:00,102.843,102.85,102.815,102.823,401932808.0
2006-03-03 06:00:00,102.825,102.84,102.789,102.82,254832105.0
2006-03-03 06:05:00,102.817,102.825,102.77,102.81,377659144.0
2006-03-03 06:10:00,102.81,102.818,102.755,102.8,416935949.0
2006-03-03 06:15:00,102.8,102.805,102.785,102.8,220492746.0
2006-03-03 06:20:00,102.795,102.81,102.785,102.805,287812925.0
2006-03-03 06:25:00,102.815,102.825,102.795,102.81,1063996020.0
2006-03-03 06:30:00,102.813,102.849,102.79,102.84,658673872.0
2006-03-03 06:35:00,102.84,102.845,102.82,102.835,632651759.0
2006-03-03 06:40:00,102.82,102.83,102.775,102.82,523616895.0
2006-03-03 06:45:00,102.817,102.825,102.81,102.815,192485775.0
2006-03-03 06:50:00,102.82,102.825,102.765,102.813,363027690.0
2006-03-03 06:55:00,102.82,102.825,102.765,102.818,244943679.0
2006-03-03 07:00:00,102.817,102.827,102.799,102.82,491679061.0
2006-03-03 07:05:00,102.825,102.845,102.805,102.805,379326601.0
2006-03-03 07:10:00,102.795,102.805,102.76,102.773,411472156.0
2006-03-03 07:15:00,102.785,102.805,102.779,102.805,409594208.0
2006-03-03 07:20:00,102.79,102.792,102.745,102.77,562656371.0
2006-03-03 07:25:00,102.765,102.786,102.755,102.77,427850798.0
2006-03-03 07:30:00,102.762,102.78,102.715,102.78,234922176.0
2006-03-03 07:35:00,102.765,102.793,102.765,102.793,186239545.0
2006-03-03 07:40:00,102.795,102.81,102.763,102.8,502739325.0
2006-03-03 07:45:00,102.793,102.793,102.767,102.77,322593448.0
2006-03-03 07:50:00,102.757,102.765,102.715,102.76,452197876.0
2006-03-03 07:55:00,102.76,102.761,102.71,102.755,467007117.0
2006-03-03 08:00:00,102.745,102.825,102.745,102.813,399040917.0
2006-03-03 08:05:00,102.81,102.855,102.8,102.84,556161572.0
2006-03-03 08:10:00,102.838,102.855,102.795,102.815,466629616.0
2006-03-03 08:15:00,102.813,102.85,102.788,102.83,630972568.0
2006-03-03 08:20:00,102.827,102.845,102.807,102.823,510569521.0
2006-03-03 08:25:00,102.83,102.855,102.8,102.855,469700218.0
2006-03-03 08:30:00,102.86,102.885,102.847,102.86,1205582681.0
2006-03-03 08:35:00,102.86,102.867,102.837,102.837,229508714.0
2006-03-03 08:40:00,102.85,102.86,102.815,102.835,363702781.0
2006-03-03 08:45:00,102.84,102.87,102.81,102.81,364569504.0
2006-03-03 08:50:00,102.81,102.835,102.777,102.795,229778339.0
2006-03-03 08:55:00,102.778,102.818,102.778,102.815,843692932.0
2006-03-03 09:00:00,102.815,102.818,102.714,102.783,478485721.0
2006-03-03 09:05:00,102.785,102.785,102.747,102.763,419656557.0
2006-03-03 09:10:00,102.77,102.865,102.757,102.825,291281260.0
2006-03-03 09:15:00,102.815,102.835,102.762,102.815,222547241.0
2006-03-03 09:20:00,102.815,102.835,102.773,102.81,671135995.0
2006-03-03 09:25:00,102.81,102.826,102.765,102.785,282149919.0
2006-03-03 09:30:00,102.79,102.79,102.715,102.72,399905801.0
2006-03-03 09:35:00,102.725,102.778,102.69,102.695,337550637.0
2006-03-03 09:40:00,102.695,102.74,102.671,102.725,290935126.0
2006-03-03 09:45:00,102.68,102.742,102.68,102.68,208884949.0
2006-03-03 09:50:00,102.683,102.7,102.622,102.63,234448606.0
2006-03-03 09:55:00,102.625,102.655,102.605,102.63,320645597.0
2006-03-03 10:00:00,102.632,102.7,102.608,102.7,637523887.0
2006-03-03 10:05:00,102.695,102.704,102.639,102.675,283521936.0
2006-03-03 10:10:00,102.67,102.676,102.605,102.62,482869297.0
2006-03-03 10:15:00,102.622,102.648,102.595,102.63,386878675.0
2006-03-03 10:20:00,102.64,102.678,102.585,102.667,467190711.0
2006-03-03 10:25:00,102.675,102.678,102.615,102.66,357493950.0
2006-03-03 10:30:00,102.66,102.69,102.605,102.637,248740341.0
2006-03-03 10:35:00,102.642,102.7,102.63,102.675,451735911.0
2006-03-03 10:40:00,102.673,102.715,102.673,102.68,196751163.0
2006-03-03 10:45:00,102.68,102.721,102.655,102.705,397495764.0
2006-03-03 10:50:00,102.71,102.73,102.695,102.695,578997199.0
2006-03-03 10:55:00,102.692,102.72,102.665,102.665,576193577.0
2006-03-03 11:00:00,102.725,102.735,102.687,102.72,352876960.0
2006-03-03 11:05:00,102.715,102.74,102.693,102.72,604488169.0
2006-03-03 11:10:00,102.73,102.765,102.73,102.745,353907001.0
2006-03-03 11:15:00,102.745,102.747,102.684,102.725,312092364.0
2006-03-03 11:20:00,102.73,102.79,102.707,102.77,195400335.0
2006-03-03 11:25:00,102.77,102.79,102.647,102.68,294932218.0
2006-03-03 11:30:00,102.683,102.755,102.683,102.74,223962496.0
2006-03-03 11:35:00,102.745,102.795,102.685,102.685,224154874.0
2006-03-03 11:40:00,102.69,102.695,102.615,102.64,367551853.0
2006-03-03 11:45:00,102.645,102.69,102.598,102.598,397126359.0
2006-03-03 11:50:00,102.6,102.64,102.585,102.6,312928857.0
2006-03-03 11:55:00,102.602,102.665,102.56,102.64,267049890.0
2006-03-03 12:00:00,102.645,102.663,102.58,102.58,335241905.0
2006-03-03 12:05:00,102.572,102.578,102.535,102.55,349753585.0
2006-03-03 12:10:00,102.54,102.588,102.52,102.56,1136404648.0
2006-03-03 12:15:00,102.515,102.565,102.477,102.523,262397319.0
2006-03-03 12:20:00,102.53,102.54,102.514,102.52,390968963.0
2006-03-03 12:25:00,102.52,102.545,102.475,102.53,594583732.0
2006-03-03 12:30:00,102.52,102.585,102.515,102.57,229066434.0
2006-03-03 12:35:00,102.575,102.64,102.57,102.62,713974340.0
2006-03-03 12:40:00,102.625,102.64,102.562,102.565,472581544.0
2006-03-03 12:45:00,102.55,102.618,102.545,102.545,215616754.0
2006-03-03 12:50:00,102.59,102.605,102.541,102.605,540281046.0
2006-03-03 12:55:00,102.605,102.62,102.585,102.598,531715818.0
2006-03-03 13:00:00,102.61,102.65,102.57,102.625,524920983.0
2006-03-03 13:05:00,102.635,102.635,102.6,102.613,192128435.0
2006-03-03 13:10:00,102.615,102.66,102.605,102.635,418292445.0
2006-03-03 13:15:00,102.64,102.674,102.635,102.66,248740931.0
2006-03-03 13:20:00,102.652,102.67,102.64,102.67,322827557.0
2006-03-03 13:25:00,102.665,102.685,102.657,102.657,324624493.0
2006-03-03 13:30:00,102.665,102.681,102.64,102.64,456053629.0
2006-03-03 13:35:00,102.635,102.675,102.61,102.64,320582784.0
2006-03-03 13:40:00,102.633,102.663,102.625,102.647,187043483.0
2006-03-03 13:45:00,102.645,102.68,102.64,102.663,456218406.0
2006-03-03 13:50:00,102.665,102.698,102.645,102.665,735420159.0
2006-03-03 13:55:00,102.66,102.681,102.64,102.663,371175603.0
2006-03-03 14:00:00,102.67,102.67,102.625,102.625,509209416.0
2006-03-03 14:05:00,102.63,102.655,102.608,102.608,187025342.0
2006-03-03 14:10:00,102.615,102.653,102.59,102.65,648766165.0
2006-03-03 14:15:00,102.65,102.675,102.635,102.675,392114231.0
2006-03-03 14:20:00,102.67,102.69,102.64,102.66,736141030.0
2006-03-03 14:25:00,102.66,102.678,102.585,102.64,228054215.0
2006-03-03 14:30:00,102.645,102.645,102.605,102.61,324469461.0
2006-03-03 14:35:00,102.62,102.62,102.592,102.6,440535960.0
2006-03-03 14:40:00,102.597,102.64,102.567,102.63,618703124.0
2006-03-03 14:45:00,102.623,102.647,102.6,102.61,510771637.0
2006-03-03 14:50:00,102.615,102.65,102.614,102.615,829983827.0
2006-03-03 14:55:00,102.625,102.668,102.589,102.65,208506881.0
2006-03-03 15:00:00,102.66,102.67,102.627,102.66,866552458.0
2006-03-03 15:05:00,102.645,102.713,102.62,102.65,224740017.0
2006-03-03 15:10:00,102.645,102.655,102.595,102.645,131325598.0
2006-03-03 15:15:00,102.645,102.73,102.645,102.69,710440918.0
2006-03-03 15:20:00,102.682,102.736,102.668,102.72,214249549.0
2006-03-03 15:25:00,102.713,102.726,102.652,102.695,559923520.0
2006-03-03 15:30:00,102.71,102.71,102.637,102.655,249536340.0
2006-03-03 15:35:00,102.655,102.66,102.59,102.595,386968223.0
2006-03-03 15:40:00,102.6,102.655,102.58,102.635,268455533.0
2006-03-03 15:45:00,102.63,102.665,102.606,102.615,413122659.0
2006-03-03 15:50:00,102.62,102.675,102.574,102.607,283803440.0
2006-03-03 15:55:00,102.605,102.63,102.576,102.603,361112447.0
2006-03-03 16:00:00,102.555,102.66,102.555,102.66,658610424.0
2006-03-03 16:05:00,102.66,102.68,102.613,102.625,305850976.0
2006-03-03 16:10:00,102.623,102.683,102.612,102.677,428863118.0
2006-03-03 16:15:00,102.678,102.69,102.61,102.635,431015587.0
2006-03-03 16:20:00,102.65,102.685,102.625,102.662,369368660.0
2006-03-03 16:25:00,102.665,102.728,102.615,102.7,442807049.0
2006-03-03 16:30:00,102.69,102.725,102.635,102.698,519327313.0
2006-03-03 16:35:00,102.71,102.72,102.67,102.677,282370362.0
2006-03-03 16:40:00,102.68,102.68,102.623,102.635,487578631.0
2006-03-03 16:45:00,102.645,102.666,102.555,102.66,340388827.0
2006-03-03 16:50:00,102.66,102.675,102.55,102.55,739602159.0
2006-03-03 16:55:00,102.557,102.578,102.445,102.455,737019580.0
2006-03-03 17:00:00,102.455,102.67,102.44,102.623,282286361.0
2006-03-03 17:05:00,102.62,102.755,102.602,102.68,441849649.0
2006-03-03 17:10:00,102.675,102.735,102.565,102.595,435777442.0
2006-03-03 17:15:00,102.585,102.712,102.585,102.675,435566442.0
2006-03-03 17:20:00,102.69,102.741,102.67,102.68,279286196.0
2006-03-03 17:25:00,102.67,102.71,102.605,102.605,520729038.0
2006-03-03 17:30:00,102.605,102.635,102.555,102.635,131527422.0
2006-03-03 17:35:00,102.635,102.695,102.61,102.685,759234513.0
2006-03-03 17:40:00,102.67,102.72,102.595,102.617,494121782.0
2006-03-03 17:45:00,102.61,102.61,102.54,102.6,172151924.0
2006-03-03 17:50:00,102.6,102.62,102.565,102.605,759413078.0
2006-03-03 17:55:00,102.605,102.605,102.495,102.495,429370819.0
2006-03-03 18:00:00,102.495,102.52,102.39,102.39,222235329.0
2006-03-03 18:05:00,102.405,102.5,102.38,102.495,204521152.0
2006-03-03 18:10:00,102.495,102.593,102.488,102.533,302318079.0
2006-03-03 18:15:00,102.535,102.535,102.485,102.497,270950157.0
2006-03-03 18:20:00,102.5,102.545,102.49,102.495,507999107.0
2006-03-03 18:25:00,102.495,102.523,102.477,102.515,302679171.0
2006-03-03 18:30:00,102.505,102.535,102.48,102.515,446547650.0
2006-03-03 18:35:00,102.51,102.536,102.505,102.533,358197726.0
2006-03-03 18:40:00,102.54,102.56,102.477,102.52,353748250.0
2006-03-03 18:45:00,102.518,102.59,102.515,102.57,364540337.0
2006-03-03 18:50:00,102.56,102.57,102.53,102.55,409452687.0
2006-03-03 18:55:00,102.56,102.565,102.495,102.55,305052667.0
2006-03-03 19:00:00,102.54,102.62,102.54,102.585,277262077.0
2006-03-03 19:05:00,102.578,102.707,102.578,102.605,261176539.0
2006-03-03 19:10:00,102.647,102.72,102.647,102.69,442248438.0
2006-03-03 19:15:00,102.687,102.687,102.611,102.65,492806499.0
2006-03-03 19:20:00,102.655,102.685,102.633,102.655,417538491.0
2006-03-03 19:25:00,102.655,102.68,102.63,102.655,302168608.0
2006-03-03 19:30:00,102.64,102.684,102.625,102.663,551815357.0
2006-03-03 19:35:00,102.665,102.698,102.633,102.682,633610804.0
2006-03-03 19:40:00,102.69,102.751,102.675,102.703,482352121.0
2006-03-03 19:45:00,102.705,102.725,102.664,102.7,164154177.0
2006-03-03 19:50:00,102.69,102.708,102.674,102.685,238753882.0
2006-03-03 19:55:00,102.685,102.695,102.633,102.69,321196429.0
2006-03-03 20:00:00,102.685,102.692,102.667,102.673,358662350.0
2006-03-03 20:05:00,102.67,102.693,102.665,102.675,567237096.0
2006-03-03 20:10:00,102.675,102.68,102.625,102.65,259472547.0
2006-03-03 20:15:00,102.65,102.67,102.632,102.635,593628288.0
2006-03-03 20:20:00,102.635,102.66,102.615,102.66,287546380.0
2006-03-03 20:25:00,102.655,102.675,102.648,102.658,571025419.0
2006-03-03 20:30:00,102.66,102.708,102.657,102.683,445479091.0
2006-03-03 20:35:00,102.695,102.695,102.61,102.63,569698696.0
2006-03-03 20:40:00,102.63,102.63,102.6,102.61,330782249.0
2006-03-03 20:45:00,102.605,102.677,102.605,102.665,288729626.0
2006-03-03 20:50:00,102.675,102.683,102.633,102.658,455613592.0
2006-03-03 20:55:00,102.66,102.66,102.61,102.625,194654084.0
2006-03-03 21:00:00,102.63,102.659,102.62,102.65,389607833.0
2006-03-03 21:05:00,102.66,102.66,102.625,102.65,257845604.0
2006-03-03 21:10:00,102.642,102.655,102.595,102.605,395610728.0
2006-03-03 21:15:00,102.61,102.635,102.59,102.62,194380753.0
2006-03-03 21:20:00,102.61,102.639,102.61,102.635,575511876.0
2006-03-03 21:25:00,102.635,102.68,102.617,102.63,387224816.0
2006-03-03 21:30:00,102.62,102.626,102.533,102.565,392699538.0
2006-03-03 21:35:00,102.565,102.604,102.56,102.575,346057354.0
2006-03-03 21:40:00,102.57,102.593,102.558,102.575,407920725.0
2006-03-03 21:45:00,102.573,102.595,102.56,102.585,306746348.0
2006-03-03 21:50:00,102.583,102.602,102.56,102.575,427684478.0
2006-03-03 21:55:00,102.58,102.585,102.5,102.535,552877528.0
2006-03-03 22:00:00,102.523,102.535,102.445,102.523,742829337.0
2006-03-03 22:05:00,102.535,102.535,102.46,102.51,470093283.0
2006-03-03 22:10:00,102.5,102.506,102.432,102.432,288405491.0
2006-03-03 22:15:00,102.435,102.471,102.43,102.435,209154282.0
2006-03-03 22:20:00,102.44,102.479,102.425,102.453,372528760.0
2006-03-03 22:25:00,102.455,102.485,102.44,102.48,597710135.0
2006-03-03 22:30:00,102.475,102.485,102.443,102.46,283602597.0
2006-03-03 22:35:00,102.455,102.486,102.415,102.483,634285136.0
2006-03-03 22:40:00,102.482,102.535,102.447,102.5,625543160.0
2006-03-03 22:45:00,102.505,102.54,102.46,102.53,395429943.0
2006-03-03 22:50:00,102.53,102.535,102.495,102.525,558101212.0
2006-03-03 22:55:00,102.53,102.53,102.454,102.503,1114101255.0
2006-03-03 23:00:00,102.503,102.532,102.478,102.52,318159475.0
2006-03-03 23:05:00,102.515,102.55,102.509,102.51,516730005.0
2006-03-03 23:10:00,102.52,102.58,102.515,102.58,381311991.0
2006-03-03 23:15:00,102.572,102.605,102.53,102.605,332669140.0
2006-03-03 23:20:00,102.597,102.62,102.533,102.59,412743411.0
2006-03-03 23:25:00,102.58,102.645,102.554,102.603,218892505.0
2006-03-03 23:30:00,102.605,102.635,102.6,102.625,259673291.0
2006-03-03 23:35:00,102.625,102.635,102.615,102.63,494934530.0
2006-03-03 23:40:00,102.63,102.635,102.618,102.623,526085144.0
2006-03-03 23:45:00,102.625,102.635,102.58,102.635,244484468.0
2006-03-03 23:50:00,102.63,102.635,102.585,102.625,364450751.0
2006-03-03 23:55:00,102.625,102.635,102.615,102.625,686571933.0
2006-03-06 00:00:00,102.625,102.625,102.545,102.55,231483104.0
2006-03-06 00:05:00,102.543,102.585,102.543,102.57,126753824.0
2006-03-06 00:10:00,102.56,102.604,102.545,102.563,375417933.0
2006-03-06 00:15:00,102.57,102.625,102.57,102.605,210068097.0
2006-03-06 00:20:00,102.603,102.615,102.55,102.58,368562295.0
2006-03-06 00:25:00,102.58,102.65,102.548,102.605,536636931.0
2006-03-06 00:30:00,102.6,102.623,102.585,102.6,406542310.0
2006-03-06 00:35:00,102.605,102.61,102.531,102.59,318608701.0
2006-03-06 00:40:00,102.585,102.615,102.555,102.602,465049530.0
2006-03-06 00:45:00,102.605,102.615,102.562,102.565,225466049.0
2006-03-06 00:50:00,102.56,102.565,102.537,102.537,429614874.0
2006-03-06 00:55:00,102.545,102.55,102.522,102.522,226112749.0
2006-03-06 01:00:00,102.517,102.53,102.46,102.515,366872417.0
2006-03-06 01:05:00,102.51,102.572,102.495,102.53,392746315.0
2006-03-06 01:10:00,102.525,102.54,102.455,102.493,292531843.0
2006-03-06 01:15:00,102.505,102.51,102.425,102.44,311201955.0
2006-03-06 01:20:00,102.425,102.465,102.418,102.46,570451511.0
2006-03-06 01:25:00,102.45,102.49,102.415,102.455,549938915.0
2006-03-06 01:30:00,102.452,102.452,102.25,102.295,679999601.0
2006-03-06 01:35:00,102.29,102.365,102.252,102.342,263097194.0
2006-03-06 01:40:00,102.35,102.386,102.335,102.335,379585480.0
2006-03-06 01:45:00,102.333,102.342,102.24,102.285,301116521.0
2006-03-06 01:50:00,102.295,102.365,102.295,102.355,310930985.0
2006-03-06 01:55:00,102.355,102.365,102.32,102.34,287703807.0
2006-03-06 02:00:00,102.34,102.375,102.32,102.345,301789614.0
2006-03-06 02:05:00,102.325,102.365,102.303,102.365,318150662.0
2006-03-06 02:10:00,102.355,102.53,102.355,102.473,283082666.0
2006-03-06 02:15:00,102.495,102.535,102.47,102.51,404393093.0
2006-03-06 02:20:00,102.502,102.55,102.45,102.55,253928296.0
2006-03-06 02:25:00,102.555,102.695,102.543,102.662,668821312.0
2006-03-06 02:30:00,102.665,102.67,102.59,102.66,505315391.0
2006-03-06 02:35:00,102.67,102.723,102.618,102.695,601308246.0
2006-03-06 02:40:00,102.71,102.715,102.633,102.715,310388907.0
2006-03-06 02:45:00,102.703,102.71,102.631,102.635,298167565.0
2006-03-06 02:50:00,102.64,102.68,102.56,102.56,407872652.0
2006-03-06 02:55:00,102.565,102.65,102.55,102.627,356169579.0
2006-03-06 03:00:00,102.632,102.675,102.6,102.665,226092208.0
2006-03-06 03:05:00,102.657,102.673,102.62,102.62,423437408.0
2006-03-06 03:10:00,102.625,102.63,102.585,102.595,224951841.0
2006-03-06 03:15:00,102.592,102.62,102.555,102.615,466777966.0
2006-03-06 03:20:00,102.62,102.651,102.565,102.625,330587932.0
2006-03-06 03:25:00,102.62,102.645,102.605,102.62,398418927.0
2006-03-06 03:30:00,102.625,102.625,102.573,102.59,506272537.0
2006-03-06 03:35:00,102.59,102.62,102.574,102.603,373083141.0
2006-03-06 03:40:00,102.605,102.635,102.605,102.63,86236828.0
2006-03-06 03:45:00,102.623,102.66,102.61,102.66,278683118.0
2006-03-06 03:50:00,102.67,102.69,102.613,102.613,92943382.0
2006-03-06 03:55:00,102.62,102.628,102.61,102.613,171965883.0
2006-03-06 04:00:00,102.615,102.628,102.605,102.625,687707964.0
2006-03-06 04:05:00,102.625,102.655,102.585,102.63,380937300.0
2006-03-06 04:10:00,102.635,102.67,102.58,102.655,251584798.0
2006-03-06 04:15:00,102.653,102.67,102.648,102.66,519903374.0
2006-03-06 04:20:00,102.66,102.665,102.628,102.635,482314331.0
2006-03-06 04:25:00,102.635,102.825,102.635,102.825,252595858.0
2006-03-06 04:30:00,102.823,102.827,102.733,102.75,209012571.0
2006-03-06 04:35:00,102.76,102.78,102.73,102.757,442358927.0
2006-03-06 04:40:00,102.765,102.805,102.74,102.772,322708950.0
2006-03-06 04:45:00,102.78,102.785,102.76,102.77,375758486.0
2006-03-06 04:50:00,102.76,102.791,102.76,102.785,513171128.0
2006-03-06 04:55:00,102.79,102.805,102.748,102.793,328423590.0
2006-03-06 05:00:00,102.793,102.798,102.738,102.77,1093014548.0
2006-03-06 05:05:00,102.765,102.78,102.75,102.76,554791508.0
2006-03-06 05:10:00,102.76,102.825,102.755,102.825,402868908.0
2006-03-06 05:15:00,102.82,102.873,102.8,102.872,628900466.0
2006-03-06 05:20:00,102.873,102.935,102.865,102.905,653932564.0
2006-03-06 05:25:00,102.91,102.975,102.91,102.975,274549862.0
2006-03-06 05:30:00,102.98,103.05,102.94,103.025,620067253.0
2006-03-06 05:35:00,103.023,103.023,102.895,102.93,366081138.0
2006-03-06 05:40:00,102.925,102.945,102.915,102.945,213423922.0
2006-03-06 05:45:00,102.942,103.055,102.887,102.9,282953421.0
2006-03-06 05:50:00,102.91,102.925,102.865,102.915,490129766.0
2006-03-06 05:55:00,102.903,102.923,102.86,102.883,672082821.0
2006-03-06 06:00:00,102.895,102.905,102.875,102.89,541051531.0
2006-03-06 06:05:00,102.885,102.91,102.86,102.873,421309623.0
2006-03-06 06:10:00,102.875,102.9,102.85,102.883,312409495.0
2006-03-06 06:15:00,102.885,102.917,102.875,102.9,410062461.0
2006-03-06 06:20:00,102.905,102.99,102.901,102.975,363929644.0
2006-03-06 06:25:00,102.975,103.02,102.945,103.01,376782709.0
2006-03-06 06:30:00,103.02,103.06,103.007,103.025,391728874.0
2006-03-06 06:35:00,103.025,103.025,102.975,103.0,591590943.0
2006-03-06 06:40:00,103.01,103.013,102.97,103.0,201880305.0
2006-03-06 06:45:00,102.995,103.145,102.995,103.042,379374905.0
2006-03-06 06:50:00,103.05,103.07,103.034,103.06,254876478.0
2006-03-06 06:55:00,103.05,103.08,103.02,103.04,369961294.0
2006-03-06 07:00:00,103.035,103.08,102.985,103.0,201317173.0
2006-03-06 07:05:00,102.998,103.01,102.943,102.985,461359459.0
2006-03-06 07:10:00,102.975,103.011,102.96,102.995,281727638.0
2006-03-06 07:15:00,103.0,103.09,102.985,103.04,323465774.0
2006-03-06 07:20:00,103.04,103.1,103.04,103.075,551593947.0
2006-03-06 07:25:00,103.063,103.075,103.02,103.02,432133505.0
2006-03-06 07:30:00,103.018,103.06,103.018,103.035,556303872.0
2006-03-06 07:35:00,103.04,103.05,103.005,103.015,301898165.0
2006-03-06 07:40:00,103.015,103.023,102.989,103.0,301520485.0
2006-03-06 07:45:00,103.0,103.005,102.945,102.995,263756713.0
2006-03-06 07:50:00,102.995,103.025,102.98,102.98,551264463.0
2006-03-06 07:55:00,102.983,103.02,102.965,103.015,359549572.0
2006-03-06 08:00:00,103.02,103.045,102.972,102.975,327764901.0
2006-03-06 08:05:00,102.975,103.02,102.945,103.0,236306880.0
2006-03-06 08:10:00,103.01,103.011,102.956,102.985,170875241.0
2006-03-06 08:15:00,102.983,102.987,102.935,102.97,475362358.0
2006-03-06 08:20:00,102.962,103.012,102.953,103.005,624432432.0
2006-03-06 08:25:00,103.003,103.055,102.982,103.01,596969169.0
2006-03-06 08:30:00,103.025,103.03,102.99,103.015,297343143.0
2006-03-06 08:35:00,103.015,103.054,103.005,103.005,404525517.0
2006-03-06 08:40:00,103.0,103.015,102.968,103.007,478625786.0
2006-03-06 08:45:00,103.01,103.018,102.96,102.967,458679485.0
2006-03-06 08:50:00,102.925,102.972,102.905,102.938,250154586.0
2006-03-06 08:55:00,102.945,102.964,102.88,102.88,275647777.0
2006-03-06 09:00:00,102.89,102.92,102.85,102.85,311072685.0
2006-03-06 09:05:00,102.84,102.855,102.765,102.79,425368091.0
2006-03-06 09:10:00,102.8,102.88,102.8,102.848,357625862.0
2006-03-06 09:15:00,102.795,102.945,102.795,102.92,371944754.0
2006-03-06 09:20:00,102.923,102.955,102.867,102.93,368596420.0
2006-03-06 09:25:00,102.935,103.002,102.885,102.915,464454742.0
2006-03-06 09:30:00,102.925,102.96,102.875,102.905,300498883.0
2006-03-06 09:35:00,102.905,102.919,102.855,102.86,525397553.0
2006-03-06 09:40:00,102.857,102.876,102.822,102.875,274802989.0
2006-03-06 09:45:00,102.873,102.875,102.833,102.875,311987498.0
2006-03-06 09:50:00,102.875,102.9,102.835,102.895,208948294.0
2006-03-06 09:55:00,102.88,102.939,102.88,102.915,227704154.0
2006-03-06 10:00:00,102.915,102.945,102.878,102.915,429710355.0
2006-03-06 10:05:00,102.915,102.947,102.915,102.92,800210393.0
2006-03-06 10:10:00,102.92,102.922,102.88,102.88,165695233.0
2006-03-06 10:15:00,102.887,102.9,102.837,102.84,471318117.0
2006-03-06 10:20:00,102.855,102.86,102.775,102.845,789684740.0
2006-03-06 10:25:00,102.845,102.855,102.82,102.845,130958827.0
2006-03-06 10:30:00,102.845,102.875,102.816,102.84,507927115.0
2006-03-06 10:35:00,102.85,102.855,102.82,102.83,293750992.0
2006-03-06 10:40:00,102.815,102.85,102.815,102.815,430673938.0
2006-03-06 10:45:00,102.825,102.895,102.81,102.895,430652192.0
2006-03-06 10:50:00,102.9,102.918,102.868,102.89,438240399.0
2006-03-06 10:55:00,102.893,102.893,102.752,102.795,292171013.0
2006-03-06 11:00:00,102.795,102.798,102.772,102.797,703987832.0
2006-03-06 11:05:00,102.79,102.82,102.775,102.79,731786049.0
2006-03-06 11:10:00,102.79,102.8,102.75,102.795,337907863.0
2006-03-06 11:15:00,102.785,102.86,102.77,102.84,481545349.0
2006-03-06 11:20:00,102.837,102.9,102.83,102.9,283667870.0
2006-03-06 11:25:00,102.888,102.925,102.855,102.9,502291655.0
2006-03-06 11:30:00,102.91,102.936,102.855,102.905,428249313.0
2006-03-06 11:35:00,102.902,102.93,102.867,102.89,380264018.0
2006-03-06 11:40:00,102.875,103.035,102.875,103.028,418092141.0
2006-03-06 11:45:00,103.027,103.04,102.973,102.983,436861313.0
2006-03-06 11:50:00,102.985,103.055,102.935,102.95,301141321.0
2006-03-06 11:55:00,102.95,102.95,102.875,102.875,639773017.0
2006-03-06 12:00:00,102.923,102.99,102.923,102.975,360898942.0
2006-03-06 12:05:00,102.977,103.04,102.958,103.01,278827990.0
2006-03-06 12:10:00,103.005,103.015,102.939,103.0,410325039.0
2006-03-06 12:15:00,103.005,103.02,102.985,103.02,269932532.0
2006-03-06 12:20:00,103.015,103.05,102.95,103.045,393776454.0
2006-03-06 12:25:00,103.045,103.18,103.045,103.18,250255199.0
2006-03-06 12:30:00,103.165,103.165,103.1,103.113,584762601.0
2006-03-06 12:35:00,103.12,103.155,103.089,103.132,216544502.0
2006-03-06 12:40:00,103.14,103.265,103.135,103.245,725829454.0
2006-03-06 12:45:00,103.245,103.255,103.162,103.195,135222458.0
2006-03-06 12:50:00,103.2,103.23,103.15,103.205,223953047.0
2006-03-06 12:55:00,103.22,103.235,103.178,103.2,903133594.0
2006-03-06 13:00:00,103.19,103.231,103.175,103.215,206206819.0
2006-03-06 13:05:00,103.215,103.236,103.205,103.215,850231871.0
2006-03-06 13:10:00,103.21,103.219,103.17,103.183,514755244.0
2006-03-06 13:15:00,103.19,103.19,103.125,103.137,609559338.0
2006-03-06 13:20:00,103.14,103.155,103.13,103.14,415547827.0
2006-03-06 13:25:00,103.13,103.165,103.127,103.165,309460772.0
2006-03-06 13:30:00,103.16,103.166,103.105,103.15,231540643.0
2006-03-06 13:35:00,103.15,103.195,103.13,103.13,699425106.0
2006-03-06 13:40:00,103.135,103.145,103.082,103.11,397427386.0
2006-03-06 13:45:00,103.11,103.113,103.03,103.035,631211907.0
2006-03-06 13:50:00,103.028,103.041,102.989,103.01,189700554.0
2006-03-06 13:55:00,103.005,103.033,102.978,103.02,527555063.0
2006-03-06 14:00:00,103.013,103.02,102.98,102.98,369417955.0
2006-03-06 14:05:00,102.985,102.994,102.93,102.935,716867769.0
2006-03-06 14:10:00,102.933,102.97,102.925,102.955,460218295.0
2006-03-06 14:15:00,102.957,102.974,102.92,102.943,186164200.0
2006-03-06 14:20:00,102.95,102.995,102.9,102.945,322134767.0
2006-03-06 14:25:00,102.95,102.98,102.93,102.975,459681949.0
2006-03-06 14:30:00,102.967,103.015,102.935,103.015,333886784.0
2006-03-06 14:35:00,103.02,103.033,103.0,103.022,322604775.0
2006-03-06 14:40:00,103.03,103.08,103.003,103.01,229636751.0
2006-03-06 14:45:00,103.005,103.06,103.005,103.035,409314367.0
2006-03-06 14:50:00,103.033,103.065,103.0,103.015,192295673.0
2006-03-06 14:55:00,103.005,103.057,103.0,103.02,514644151.0
2006-03-06 15:00:00,103.008,103.035,102.985,103.005,529227617.0
2006-03-06 15:05:00,103.005,103.038,102.98,103.01,549493395.0
2006-03-06 15:10:00,102.965,103.024,102.962,103.01,207554198.0
2006-03-06 15:15:00,103.025,103.125,102.99,103.125,493005463.0
2006-03-06 15:20:00,103.12,103.285,103.08,103.285,701239450.0
2006-03-06 15:25:00,103.28,103.292,103.235,103.26,219428226.0
2006-03-06 15:30:00,103.27,103.305,103.17,103.22,593844281.0
2006-03-06 15:35:00,103.22,103.29,103.21,103.25,391187379.0
2006-03-06 15:40:00,103.243,103.275,103.195,103.195,265279318.0
2006-03-06 15:45:00,103.24,103.282,103.21,103.28,1086288270.0
2006-03-06 15:50:00,103.29,103.29,103.21,103.252,367877651.0
2006-03-06 15:55:00,103.26,103.297,103.235,103.295,327366946.0
2006-03-06 16:00:00,103.29,103.373,103.29,103.342,269238920.0
2006-03-06 16:05:00,103.34,103.38,103.34,103.35,301245964.0
2006-03-06 16:10:00,103.348,103.39,103.309,103.355,398438547.0
2006-03-06 16:15:00,103.35,103.35,103.265,103.33,377199666.0
2006-03-06 16:20:00,103.325,103.34,103.265,103.265,215346345.0
2006-03-06 16:25:00,103.26,103.3,103.253,103.273,231373317.0
2006-03-06 16:30:00,103.27,103.281,103.235,103.24,294672588.0
2006-03-06 16:35:00,103.24,103.25,103.17,103.19,209463061.0
2006-03-06 16:40:00,103.185,103.209,103.12,103.165,299841023.0
2006-03-06 16:45:00,103.165,103.168,103.12,103.15,175954126.0
2006-03-06 16:50:00,103.14,103.175,103.101,103.165,582378523.0
2006-03-06 16:55:00,103.17,103.17,103.06,103.105,359756183.0
2006-03-06 17:00:00,103.045,103.22,103.045,103.162,584339283.0
2006-03-06 17:05:00,103.165,103.229,103.16,103.2,559126709.0
2006-03-06 17:10:00,103.195,103.24,103.159,103.21,398670831.0
2006-03-06 17:15:00,103.2,103.245,103.185,103.223,198471364.0
2006-03-06 17:20:00,103.225,103.231,103.149,103.152,473924902.0
2006-03-06 17:25:00,103.147,103.16,103.085,103.11,245269876.0
2006-03-06 17:30:00,103.11,103.15,103.07,103.125,354208309.0
2006-03-06 17:35:00,103.117,103.175,103.085,103.12,477277911.0
2006-03-06 17:40:00,103.11,103.15,103.095,103.122,377931285.0
2006-03-06 17:45:00,103.12,103.146,103.105,103.11,481074423.0
2006-03-06 17:50:00,103.115,103.13,103.098,103.105,279982153.0
2006-03-06 17:55:00,103.11,103.19,103.095,103.172,623535386.0
2006-03-06 18:00:00,103.17,103.2,103.143,103.175,323010332.0
2006-03-06 18:05:00,103.18,103.18,103.128,103.173,230308319.0
2006-03-06 18:10:00,103.17,103.184,103.095,103.11,210546174.0
2006-03-06 18:15:00,103.155,103.164,103.108,103.135,297473844.0
2006-03-06 18:20:00,103.135,103.14,103.015,103.045,331372197.0
2006-03-06 18:25:00,103.04,103.061,102.98,102.99,413607717.0
2006-03-06 18:30:00,102.985,103.05,102.985,103.05,279459329.0
2006-03-06 18:35:00,103.05,103.11,103.015,103.015,671099099.0
2006-03-06 18:40:00,103.015,103.05,102.965,103.015,225992329.0
2006-03-06 18:45:00,103.025,103.05,103.0,103.02,300334839.0
2006-03-06 18:50:00,103.013,103.02,102.97,102.995,433122540.0
2006-03-06 18:55:00,102.993,103.012,102.921,102.985,453758755.0
2006-03-06 19:00:00,102.985,102.997,102.95,102.968,827430766.0
2006-03-06 19:05:00,102.985,103.01,102.942,102.98,222079127.0
2006-03-06 19:10:00,102.98,103.004,102.96,102.98,343336249.0
2006-03-06 19:15:00,102.975,103.095,102.963,103.08,360723316.0
2006-03-06 19:20:00,103.067,103.12,103.067,103.12,236834030.0
2006-03-06 19:25:00,103.12,103.153,103.09,103.11,1134636476.0
2006-03-06 19:30:00,103.105,103.114,103.044,103.08,464027311.0
2006-03-06 19:35:00,103.073,103.087,103.054,103.087,507173563.0
2006-03-06 19:40:00,103.09,103.1,103.003,103.043,662429727.0
2006-03-06 19:45:00,103.045,103.063,102.965,103.028,463364050.0
2006-03-06 19:50:00,103.03,103.045,102.955,103.0,559896543.0
2006-03-06 19:55:00,103.003,103.1,103.003,103.065,409823728.0
2006-03-06 20:00:00,103.075,103.107,102.993,103.07,479216557.0
2006-03-06 20:05:00,103.07,103.097,103.036,103.097,440271399.0
2006-03-06 20:10:00,103.11,103.11,103.06,103.063,299380917.0
2006-03-06 20:15:00,103.07,103.085,103.034,103.085,482659745.0
2006-03-06 20:20:00,103.083,103.128,103.023,103.105,195316689.0
2006-03-06 20:25:00,103.12,103.12,103.035,103.052,246683675.0
2006-03-06 20:30:00,103.06,103.11,103.025,103.105,419660004.0
2006-03-06 20:35:00,103.11,103.133,103.035,103.06,544328832.0
2006-03-06 20:40:00,103.075,103.075,103.03,103.045,387346075.0
2006-03-06 20:45:00,103.033,103.095,103.023,103.075,408857400.0
2006-03-06 20:50:00,103.085,103.092,103.065,103.075,392607751.0
2006-03-06 20:55:00,103.07,103.088,103.055,103.067,482282132.0
2006-03-06 21:00:00,103.068,103.175,103.065,103.13,242580238.0
2006-03-06 21:05:00,103.123,103.16,103.091,103.15,369054119.0
2006-03-06 21:10:00,103.145,103.173,103.145,103.157,200300537.0
2006-03-06 21:15:00,103.16,103.175,103.115,103.16,564267184.0
2006-03-06 21:20:00,103.175,103.175,103.12,103.14,614316519.0
2006-03-06 21:25:00,103.14,103.154,103.13,103.153,649992202.0
2006-03-06 21:30:00,103.15,103.195,103.125,103.125,1115829201.0
2006-03-06 21:35:00,103.125,103.125,103.088,103.115,287153071.0
2006-03-06 21:40:00,103.12,103.12,103.01,103.04,231160229.0
2006-03-06 21:45:00,103.04,103.05,102.985,103.01,402894435.0
2006-03-06 21:50:00,103.01,103.04,102.954,103.027,383846960.0
2006-03-06 21:55:00,103.03,103.046,103.0,103.017,267737081.0
2006-03-06 22:00:00,103.013,103.127,102.99,103.103,390075649.0
2006-03-06 22:05:00,103.115,103.195,103.115,103.17,407683183.0
2006-03-06 22:10:00,103.18,103.183,103.12,103.135,331958639.0
2006-03-06 22:15:00,103.135,103.145,103.102,103.11,490446232.0
2006-03-06 22:20:00,103.102,103.15,103.1,103.14,387092330.0
2006-03-06 22:25:00,103.14,103.145,103.063,103.105,719286502.0
2006-03-06 22:30:00,103.11,103.13,103.09,103.09,503930502.0
2006-03-06 22:35:00,103.11,103.13,103.075,103.09,464344975.0
2006-03-06 22:40:00,103.08,103.135,103.08,103.13,455532799.0
2006-03-06 22:45:00,103.12,103.15,103.079,103.143,222098700.0
2006-03-06 22:50:00,103.15,103.15,103.117,103.13,454145217.0
2006-03-06 22:55:00,103.13,103.132,103.105,103.13,340909169.0
2006-03-06 23:00:00,103.125,103.13,103.08,103.085,370602297.0
2006-03-06 23:05:00,103.085,103.113,103.065,103.1,226742306.0
2006-03-06 23:10:00,103.1,103.12,103.1,103.11,697706292.0
2006-03-06 23:15:00,103.105,103.135,103.085,103.1,122506510.0
2006-03-06 23:20:00,103.1,103.1,103.067,103.08,619580001.0
2006-03-06 23:25:00,103.067,103.09,103.038,103.045,233002238.0
2006-03-06 23:30:00,103.03,103.066,103.015,103.065,367334757.0
2006-03-06 23:35:00,103.015,103.06,103.015,103.025,402480291.0
2006-03-06 23:40:00,103.022,103.086,103.022,103.065,205303129.0
2006-03-06 23:45:00,103.065,103.105,103.035,103.088,364981672.0
2006-03-06 23:50:00,103.1,103.165,103.092,103.16,670096964.0
2006-03-06 23:55:00,103.147,103.21,103.06,103.205,200776209.0
2006-03-07 00:00:00,103.21,103.21,103.195,103.21,36695276.0
2006-03-07 00:30:00,103.205,103.207,103.095,103.13,478701641.0
2006-03-07 00:35:00,103.14,103.145,103.11,103.145,626906501.0
2006-03-07 00:40:00,103.16,103.16,103.117,103.135,328310804.0
2006-03-07 00:45:00,103.123,103.188,103.094,103.185,223817672.0
2006-03-07 00:50:00,103.19,103.19,103.15,103.15,468791281.0
2006-03-07 00:55:00,103.155,103.165,103.12,103.137,438202919.0
2006-03-07 01:00:00,103.142,103.188,103.125,103.165,206247796.0
2006-03-07 01:05:00,103.157,103.17,103.13,103.15,426905134.0
2006-03-07 01:10:00,103.155,103.155,103.085,103.105,244309987.0
2006-03-07 01:15:00,103.102,103.115,103.045,103.065,446732001.0
2006-03-07 01:20:00,103.07,103.105,103.037,103.105,295429283.0
2006-03-07 01:25:00,103.1,103.1,103.022,103.032,312616870.0
2006-03-07 01:30:00,103.032,103.08,103.007,103.01,480995052.0
2006-03-07 01:35:00,103.007,103.07,103.007,103.07,399699968.0
2006-03-07 01:40:00,103.065,103.18,103.065,103.11,361379651.0
2006-03-07 01:45:00,103.11,103.166,103.067,103.145,238336300.0
2006-03-07 01:50:00,103.14,103.165,103.081,103.135,266515779.0
2006-03-07 01:55:00,103.13,103.155,103.11,103.143,514515746.0
2006-03-07 02:00:00,103.143,103.16,103.06,103.06,528463741.0
2006-03-07 02:05:00,103.065,103.068,103.016,103.03,267669189.0
2006-03-07 02:10:00,103.035,103.075,103.03,103.06,233882451.0
2006-03-07 02:15:00,103.06,103.09,103.048,103.075,358235862.0
2006-03-07 02:20:00,103.08,103.092,103.055,103.067,395081496.0
2006-03-07 02:25:00,103.07,103.092,103.053,103.062,478578433.0
2006-03-07 02:30:00,103.062,103.07,103.03,103.03,328826666.0
2006-03-07 02:35:00,103.035,103.07,102.991,103.07,305020155.0
2006-03-07 02:40:00,103.065,103.105,103.01,103.072,449214924.0
2006-03-07 02:45:00,103.075,103.095,103.01,103.035,237103966.0
2006-03-07 02:50:00,103.03,103.128,103.028,103.127,415959615.0
2006-03-07 02:55:00,103.135,103.19,103.12,103.162,214982317.0
2006-03-07 03:00:00,103.157,103.18,103.11,103.135,412626405.0
2006-03-07 03:05:00,103.13,103.18,103.128,103.13,462998877.0
2006-03-07 03:10:00,103.125,103.17,103.093,103.143,225508960.0
2006-03-07 03:15:00,103.155,103.155,103.105,103.12,313786098.0
2006-03-07 03:20:00,103.12,103.135,103.088,103.13,633322237.0
2006-03-07 03:25:00,103.12,103.127,103.076,103.105,508117009.0
2006-03-07 03:30:00,103.105,103.13,103.065,103.065,98906206.0
2006-03-07 03:35:00,103.07,103.09,103.062,103.09,258596458.0
2006-03-07 03:40:00,103.085,103.085,103.032,103.077,193126532.0
2006-03-07 03:45:00,103.08,103.11,103.073,103.105,328669283.0
2006-03-07 03:50:00,103.08,103.119,103.053,103.085,145817303.0
2006-03-07 03:55:00,103.09,103.12,103.055,103.09,186881079.0
2006-03-07 04:00:00,103.085,103.105,103.057,103.057,193617303.0
2006-03-07 04:05:00,103.07,103.105,103.058,103.095,679641975.0
2006-03-07 04:10:00,103.088,103.115,103.055,103.105,373587805.0
2006-03-07 04:15:00,103.105,103.111,103.055,103.072,212051177.0
2006-03-07 04:20:00,103.075,103.08,103.005,103.005,415687109.0
2006-03-07 04:25:00,103.055,103.055,103.0,103.02,378333345.0
2006-03-07 04:30:00,103.035,103.061,103.018,103.037,243504496.0
2006-03-07 04:35:00,103.05,103.095,103.047,103.06,644415910.0
2006-03-07 04:40:00,103.06,103.075,103.045,103.075,121547669.0
2006-03-07 04:45:00,103.08,103.105,103.045,103.05,715439337.0
2006-03-07 04:50:00,103.05,103.055,103.02,103.055,218275022.0
2006-03-07 04:55:00,103.055,103.067,103.02,103.025,366204467.0
2006-03-07 05:00:00,103.03,103.05,102.98,103.01,332149986.0
2006-03-07 05:05:00,103.01,103.017,102.975,103.01,456124129.0
2006-03-07 05:10:00,103.003,103.025,102.965,103.01,219969293.0
2006-03-07 05:15:00,103.02,103.02,102.99,102.99,470989913.0
2006-03-07 05:20:00,103.0,103.0,102.97,102.97,469883833.0
2006-03-07 05:25:00,102.95,103.03,102.95,103.03,511518170.0
2006-03-07 05:30:00,103.025,103.045,102.983,103.04,717233088.0
2006-03-07 05:35:00,103.04,103.045,103.017,103.022,407268809.0
2006-03-07 05:40:00,103.03,103.057,103.01,103.015,491554200.0
2006-03-07 05:45:00,103.015,103.021,102.97,103.0,329794108.0
2006-03-07 05:50:00,102.99,103.005,102.983,103.005,395912677.0
2006-03-07 05:55:00,102.993,102.999,102.94,102.953,409814056.0
2006-03-07 06:00:00,102.957,102.971,102.95,102.96,254316844.0
2006-03-07 06:05:00,102.957,102.999,102.93,102.98,402674953.0
2006-03-07 06:10:00,102.98,103.07,102.968,103.07,399371765.0
2006-03-07 06:15:00,103.07,103.07,103.03,103.04,240966684.0
2006-03-07 06:20:00,103.035,103.065,103.026,103.065,292188031.0
2006-03-07 06:25:00,103.075,103.082,103.05,103.05,1102984246.0
2006-03-07 06:30:00,103.053,103.065,103.047,103.06,614005348.0
2006-03-07 06:35:00,103.06,103.125,103.037,103.105,628847418.0
2006-03-07 06:40:00,103.09,103.106,103.035,103.09,564690389.0
2006-03-07 06:45:00,103.087,103.087,103.01,103.045,196983110.0
2006-03-07 06:50:00,103.05,103.108,103.025,103.053,379448386.0
2006-03-07 06:55:00,103.06,103.098,103.018,103.098,235670530.0
2006-03-07 07:00:00,103.097,103.158,103.097,103.13,464148952.0
2006-03-07 07:05:00,103.135,103.195,103.132,103.155,380437722.0
2006-03-07 07:10:00,103.145,103.165,103.113,103.113,406644135.0
2006-03-07 07:15:00,103.125,103.145,103.1,103.145,368614454.0
2006-03-07 07:20:00,103.13,103.15,103.085,103.1,519882029.0
2006-03-07 07:25:00,103.095,103.095,103.052,103.09,435355760.0
2006-03-07 07:30:00,103.082,103.1,103.025,103.07,255957357.0
2006-03-07 07:35:00,103.055,103.08,103.03,103.053,201845442.0
2006-03-07 07:40:00,103.055,103.055,103.0,103.0,460956097.0
2006-03-07 07:45:00,102.993,103.04,102.988,103.03,306455849.0
2006-03-07 07:50:00,103.017,103.031,102.957,102.99,441132992.0
2006-03-07 07:55:00,102.99,103.016,102.93,102.975,468876783.0
2006-03-07 08:00:00,102.965,102.991,102.898,102.903,399602184.0
2006-03-07 08:05:00,102.9,102.96,102.9,102.96,591413287.0
2006-03-07 08:10:00,102.958,102.96,102.894,102.935,472837460.0
2006-03-07 08:15:00,102.933,102.97,102.88,102.97,679439849.0
2006-03-07 08:20:00,102.967,102.967,102.92,102.933,515521823.0
2006-03-07 08:25:00,102.94,102.955,102.902,102.925,474066970.0
2006-03-07 08:30:00,102.93,102.935,102.89,102.92,1173322957.0
2006-03-07 08:35:00,102.92,102.942,102.893,102.917,223330457.0
2006-03-07 08:40:00,102.94,102.956,102.93,102.945,362394775.0
2006-03-07 08:45:00,102.95,102.965,102.94,102.94,343563550.0
2006-03-07 08:50:00,102.94,102.97,102.904,102.945,217545581.0
2006-03-07 08:55:00,102.928,103.01,102.928,102.995,806777494.0
2006-03-07 09:00:00,102.995,103.025,102.959,103.003,455613628.0
2006-03-07 09:05:00,103.005,103.025,102.99,102.993,446692864.0
2006-03-07 09:10:00,103.0,103.085,102.975,103.085,293809351.0
2006-03-07 09:15:00,103.075,103.14,103.055,103.085,238814174.0
2006-03-07 09:20:00,103.085,103.12,103.06,103.11,644370421.0
2006-03-07 09:25:00,103.11,103.113,103.068,103.075,288224459.0
2006-03-07 09:30:00,103.08,103.14,103.08,103.11,394380514.0
2006-03-07 09:35:00,103.125,103.137,103.052,103.095,332887321.0
2006-03-07 09:40:00,103.095,103.125,103.05,103.085,292220299.0
2006-03-07 09:45:00,103.04,103.12,103.04,103.06,215018333.0
2006-03-07 09:50:00,103.063,103.063,103.017,103.03,235666188.0
2006-03-07 09:55:00,103.025,103.09,103.017,103.05,325033599.0
2006-03-07 10:00:00,103.052,103.118,103.004,103.1,605605653.0
2006-03-07 10:05:00,103.095,103.11,103.07,103.095,285834071.0
2006-03-07 10:10:00,103.09,103.11,103.07,103.07,508276205.0
2006-03-07 10:15:00,103.072,103.105,103.057,103.07,371355085.0
2006-03-07 10:20:00,103.08,103.116,103.035,103.097,465780486.0
2006-03-07 10:25:00,103.105,103.13,103.065,103.13,358738689.0
2006-03-07 10:30:00,103.13,103.26,103.129,103.197,243715424.0
2006-03-07 10:35:00,103.202,103.24,103.135,103.145,470493319.0
2006-03-07 10:40:00,103.143,103.173,103.13,103.16,189015193.0
2006-03-07 10:45:00,103.16,103.245,103.16,103.205,399410164.0
2006-03-07 10:50:00,103.21,103.225,103.125,103.135,576414724.0
2006-03-07 10:55:00,103.132,103.132,102.925,102.925,576127244.0
2006-03-07 11:00:00,102.985,103.04,102.965,102.99,372985708.0
2006-03-07 11:05:00,102.985,103.065,102.967,103.0,549416655.0
2006-03-07 11:10:00,103.01,103.1,103.01,103.065,378634040.0
2006-03-07 11:15:00,103.065,103.18,103.02,103.165,289456122.0
2006-03-07 11:20:00,103.17,103.178,103.093,103.17,199997560.0
2006-03-07 11:25:00,103.17,103.17,103.081,103.13,309916851.0
2006-03-07 11:30:00,103.133,103.14,103.065,103.09,233623376.0
2006-03-07 11:35:00,103.085,103.125,103.067,103.085,209198284.0
2006-03-07 11:40:00,103.09,103.107,103.05,103.08,372477700.0
2006-03-07 11:45:00,103.085,103.085,103.0,103.048,390170436.0
2006-03-07 11:50:00,103.05,103.12,103.045,103.07,306172531.0
2006-03-07 11:55:00,103.072,103.09,103.015,103.04,262397136.0
2006-03-07 12:00:00,103.045,103.095,103.045,103.06,337891483.0
2006-03-07 12:05:00,103.052,103.095,103.04,103.08,371895424.0
2006-03-07 12:10:00,103.07,103.085,103.03,103.06,1027007417.0
2006-03-07 12:15:00,103.015,103.078,102.924,102.953,260316136.0
2006-03-07 12:20:00,102.96,103.03,102.953,103.0,403381220.0
2006-03-07 12:25:00,103.0,103.03,102.955,102.98,599881314.0
2006-03-07 12:30:00,102.97,102.985,102.925,102.96,215668387.0
2006-03-07 12:35:00,102.965,102.97,102.91,102.91,700302560.0
2006-03-07 12:40:00,102.915,102.945,102.845,102.945,491294257.0
2006-03-07 12:45:00,102.93,102.981,102.904,102.915,209394777.0
2006-03-07 12:50:00,102.96,103.045,102.918,103.025,562366047.0
2006-03-07 12:55:00,103.025,103.045,103.008,103.008,524604613.0
2006-03-07 13:00:00,103.02,103.035,102.958,102.995,533649272.0
2006-03-07 13:05:00,103.005,103.025,102.978,103.013,194207486.0
2006-03-07 13:10:00,103.015,103.031,102.995,103.005,415468934.0
2006-03-07 13:15:00,103.01,103.04,103.005,103.04,231047144.0
2006-03-07 13:20:00,103.032,103.045,102.99,102.99,325575781.0
2006-03-07 13:25:00,102.985,102.985,102.937,102.937,348713964.0
2006-03-07 13:30:00,102.945,102.97,102.918,102.97,449056571.0
2006-03-07 13:35:00,102.965,103.05,102.965,103.04,311737263.0
2006-03-07 13:40:00,103.043,103.074,103.03,103.057,183574910.0
2006-03-07 13:45:00,103.055,103.09,103.055,103.073,448847143.0
2006-03-07 13:50:00,103.075,103.09,103.065,103.085,692514876.0
2006-03-07 13:55:00,103.08,103.1,103.03,103.033,353715888.0
2006-03-07 14:00:00,103.04,103.055,102.975,102.985,536270153.0
2006-03-07 14:05:00,102.99,103.02,102.977,102.998,179661328.0
2006-03-07 14:10:00,103.005,103.028,102.964,103.02,605177249.0
2006-03-07 14:15:00,103.02,103.027,102.983,102.995,401341393.0
2006-03-07 14:20:00,102.99,103.025,102.955,103.01,680896529.0
2006-03-07 14:25:00,103.01,103.02,102.905,102.97,240411309.0
2006-03-07 14:30:00,102.975,102.975,102.925,102.96,312501199.0
2006-03-07 14:35:00,102.97,103.05,102.95,102.96,426944359.0
2006-03-07 14:40:00,102.957,102.97,102.869,102.93,618039523.0
2006-03-07 14:45:00,102.923,102.97,102.918,102.95,513622695.0
2006-03-07 14:50:00,102.955,102.985,102.855,102.855,847548696.0
2006-03-07 14:55:00,102.855,102.93,102.815,102.92,199805181.0
2006-03-07 15:00:00,102.93,102.955,102.89,102.89,872051573.0
2006-03-07 15:05:00,102.875,102.875,102.789,102.83,224424561.0
2006-03-07 15:10:00,102.825,102.89,102.799,102.865,132190447.0
2006-03-07 15:15:00,102.865,102.96,102.865,102.96,716388994.0
2006-03-07 15:20:00,102.962,103.095,102.938,103.04,220402157.0
2006-03-07 15:25:00,103.033,103.11,102.995,103.045,591282093.0
2006-03-07 15:30:00,103.06,103.105,103.025,103.055,231233978.0
2006-03-07 15:35:00,103.055,103.12,103.015,103.085,407223571.0
2006-03-07 15:40:00,103.09,103.115,103.055,103.085,260271859.0
2006-03-07 15:45:00,103.08,103.125,103.055,103.085,408051178.0
2006-03-07 15:50:00,103.09,103.105,102.984,103.027,285168737.0
2006-03-07 15:55:00,103.025,103.06,102.975,103.023,355384487.0
2006-03-07 16:00:00,102.975,103.035,102.665,102.68,647426465.0
2006-03-07 16:05:00,102.68,102.754,102.61,102.635,311745389.0
2006-03-07 16:10:00,102.633,102.72,102.622,102.657,443091169.0
2006-03-07 16:15:00,102.658,102.745,102.625,102.635,434607459.0
2006-03-07 16:20:00,102.65,102.693,102.595,102.622,362721556.0
2006-03-07 16:25:00,102.625,102.638,102.552,102.57,446469719.0
2006-03-07 16:30:00,102.56,102.575,102.503,102.518,495935434.0
2006-03-07 16:35:00,102.53,102.61,102.515,102.597,271638203.0
2006-03-07 16:40:00,102.6,102.605,102.515,102.535,492497366.0
2006-03-07 16:45:00,102.545,102.56,102.495,102.54,325076572.0
2006-03-07 16:50:00,102.54,102.58,102.505,102.58,751781832.0
2006-03-07 16:55:00,102.587,102.63,102.545,102.605,735703684.0
2006-03-07 17:00:00,102.605,102.626,102.555,102.593,294243845.0
2006-03-07 17:05:00,102.59,102.61,102.55,102.58,453211504.0
2006-03-07 17:10:00,102.575,102.575,102.435,102.465,434677262.0
2006-03-07 17:15:00,102.445,102.52,102.443,102.475,419208088.0
2006-03-07 17:20:00,102.49,102.498,102.43,102.46,277489618.0
2006-03-07 17:25:00,102.45,102.455,102.364,102.415,532962352.0
2006-03-07 17:30:00,102.415,102.45,102.37,102.435,137483729.0
2006-03-07 17:35:00,102.435,102.52,102.407,102.455,795130259.0
2006-03-07 17:40:00,102.44,102.495,102.397,102.467,468224148.0
2006-03-07 17:45:00,102.46,102.58,102.45,102.58,168609900.0
2006-03-07 17:50:00,102.58,102.69,102.58,102.625,784512058.0
2006-03-07 17:55:00,102.635,102.665,102.57,102.575,449444844.0
2006-03-07 18:00:00,102.575,102.62,102.542,102.57,229018764.0
2006-03-07 18:05:00,102.585,102.643,102.555,102.585,204065019.0
2006-03-07 18:10:00,102.585,102.622,102.542,102.593,330797642.0
2006-03-07 18:15:00,102.595,102.635,102.582,102.617,264646108.0
2006-03-07 18:20:00,102.62,102.62,102.533,102.565,545208956.0
2006-03-07 18:25:00,102.565,102.575,102.508,102.535,295937266.0
2006-03-07 18:30:00,102.525,102.61,102.513,102.585,466603806.0
2006-03-07 18:35:00,102.58,102.653,102.58,102.653,354071368.0
2006-03-07 18:40:00,102.66,102.67,102.575,102.575,358212515.0
2006-03-07 18:45:00,102.628,102.655,102.585,102.64,347721855.0
2006-03-07 18:50:00,102.63,102.659,102.603,102.62,417151691.0
2006-03-07 18:55:00,102.63,102.675,102.61,102.66,305086527.0
2006-03-07 19:00:00,102.65,102.678,102.63,102.665,259880531.0
2006-03-07 19:05:00,102.658,102.681,102.575,102.575,257910158.0
2006-03-07 19:10:00,102.617,102.645,102.613,102.62,459124166.0
2006-03-07 19:15:00,102.617,102.62,102.533,102.55,485321533.0
2006-03-07 19:20:00,102.555,102.563,102.525,102.545,393368092.0
2006-03-07 19:25:00,102.545,102.595,102.53,102.575,309889443.0
2006-03-07 19:30:00,102.56,102.581,102.55,102.563,616610565.0
2006-03-07 19:35:00,102.565,102.605,102.532,102.602,632631593.0
2006-03-07 19:40:00,102.61,102.613,102.565,102.583,452326381.0
2006-03-07 19:45:00,102.585,102.6,102.54,102.54,170362509.0
2006-03-07 19:50:00,102.53,102.6,102.53,102.585,227858512.0
2006-03-07 19:55:00,102.585,102.62,102.553,102.61,332598155.0
2006-03-07 20:00:00,102.605,102.605,102.553,102.553,362101168.0
2006-03-07 20:05:00,102.55,102.59,102.53,102.545,557319931.0
2006-03-07 20:10:00,102.545,102.571,102.508,102.56,272045559.0
2006-03-07 20:15:00,102.56,102.572,102.54,102.545,303418552.0
2006-03-07 20:20:00,102.545,102.6,102.51,102.59,290582476.0
2006-03-07 20:25:00,102.585,102.585,102.518,102.518,522076509.0
2006-03-07 20:30:00,102.52,102.52,102.475,102.483,426269344.0
2006-03-07 20:35:00,102.495,102.5,102.44,102.49,561106348.0
2006-03-07 20:40:00,102.49,102.515,102.47,102.49,327402618.0
2006-03-07 20:45:00,102.485,102.49,102.449,102.465,282815364.0
2006-03-07 20:50:00,102.475,102.475,102.385,102.428,469522095.0
2006-03-07 20:55:00,102.43,102.475,102.41,102.475,194727628.0
2006-03-07 21:00:00,102.48,102.485,102.42,102.42,391804161.0
2006-03-07 21:05:00,102.43,102.44,102.39,102.42,247511503.0
2006-03-07 21:10:00,102.412,102.477,102.412,102.455,379842948.0
2006-03-07 21:15:00,102.46,102.53,102.46,102.51,206429946.0
2006-03-07 21:20:00,102.5,102.57,102.477,102.515,555584857.0
2006-03-07 21:25:00,102.505,102.552,102.505,102.54,409247181.0
2006-03-07 21:30:00,102.53,102.56,102.502,102.545,398070347.0
2006-03-07 21:35:00,102.545,102.551,102.497,102.515,351674664.0
2006-03-07 21:40:00,102.51,102.543,102.51,102.515,433607249.0
2006-03-07 21:45:00,102.513,102.539,102.49,102.515,316551261.0
2006-03-07 21:50:00,102.513,102.528,102.495,102.505,431846763.0
2006-03-07 21:55:00,102.51,102.54,102.5,102.525,533333450.0
2006-03-07 22:00:00,102.513,102.55,102.513,102.533,676019862.0
2006-03-07 22:05:00,102.545,102.577,102.505,102.56,486295143.0
2006-03-07 22:10:00,102.55,102.59,102.533,102.562,277160376.0
2006-03-07 22:15:00,102.565,102.575,102.545,102.555,202290094.0
2006-03-07 22:20:00,102.56,102.566,102.513,102.553,363643117.0
2006-03-07 22:25:00,102.555,102.581,102.54,102.56,655251753.0
2006-03-07 22:30:00,102.555,102.575,102.543,102.56,268252260.0
2006-03-07 22:35:00,102.555,102.565,102.505,102.533,642550169.0
2006-03-07 22:40:00,102.532,102.57,102.488,102.55,643578309.0
2006-03-07 22:45:00,102.555,102.575,102.493,102.51,408975425.0
2006-03-07 22:50:00,102.51,102.515,102.433,102.475,534108649.0
2006-03-07 22:55:00,102.48,102.523,102.454,102.503,1112427485.0
2006-03-07 23:00:00,102.503,102.54,102.472,102.54,313168408.0
2006-03-07 23:05:00,102.535,102.55,102.51,102.53,517129335.0
2006-03-07 23:10:00,102.54,102.555,102.505,102.51,368257772.0
2006-03-07 23:15:00,102.502,102.536,102.47,102.515,306986876.0
2006-03-07 23:20:00,102.507,102.525,102.466,102.52,440576675.0
2006-03-07 23:25:00,102.51,102.52,102.49,102.503,199496090.0
2006-03-07 23:30:00,102.505,102.523,102.477,102.495,241094771.0
2006-03-07 23:35:00,102.495,102.496,102.4,102.43,473037598.0
2006-03-07 23:40:00,102.43,102.445,102.42,102.433,515138392.0
2006-03-07 23:45:00,102.435,102.485,102.4,102.485,246974853.0
2006-03-07 23:50:00,102.48,102.501,102.437,102.465,394561291.0
2006-03-07 23:55:00,102.465,102.485,102.435,102.445,654361341.0
2006-03-08 00:00:00,102.443,102.455,102.44,102.445,13763787.0
2006-03-08 00:20:00,102.455,102.455,102.42,102.44,102176152.0
2006-03-08 00:25:00,102.44,102.45,102.397,102.435,501814235.0
2006-03-08 00:30:00,102.43,102.43,102.36,102.4,407728215.0
2006-03-08 00:35:00,102.405,102.422,102.336,102.41,307862518.0
2006-03-08 00:40:00,102.405,102.422,102.355,102.422,457217290.0
2006-03-08 00:45:00,102.425,102.438,102.395,102.415,236839533.0
2006-03-08 00:50:00,102.41,102.425,102.395,102.407,428123801.0
2006-03-08 00:55:00,102.415,102.452,102.407,102.452,229181648.0
2006-03-08 01:00:00,102.447,102.45,102.413,102.415,357847064.0
2006-03-08 01:05:00,102.41,102.425,102.377,102.41,399938763.0
2006-03-08 01:10:00,102.405,102.41,102.347,102.383,303404920.0
2006-03-08 01:15:00,102.395,102.405,102.38,102.4,306211593.0
2006-03-08 01:20:00,102.385,102.42,102.385,102.4,596776155.0
2006-03-08 01:25:00,102.39,102.452,102.355,102.395,510913377.0
2006-03-08 01:30:00,102.392,102.405,102.335,102.345,641867880.0
2006-03-08 01:35:00,102.34,102.353,102.301,102.352,247020025.0
2006-03-08 01:40:00,102.36,102.395,102.33,102.385,419432319.0
2006-03-08 01:45:00,102.383,102.4,102.339,102.365,280413947.0
2006-03-08 01:50:00,102.375,102.403,102.353,102.385,309156613.0
2006-03-08 01:55:00,102.385,102.4,102.375,102.39,302509409.0
2006-03-08 02:00:00,102.39,102.42,102.365,102.37,296425363.0
2006-03-08 02:05:00,102.375,102.42,102.363,102.385,316553622.0
2006-03-08 02:10:00,102.375,102.375,102.301,102.343,272988910.0
2006-03-08 02:15:00,102.345,102.37,102.307,102.34,447685547.0
2006-03-08 02:20:00,102.332,102.37,102.321,102.37,240578718.0
2006-03-08 02:25:00,102.375,102.383,102.337,102.352,632237091.0
2006-03-08 02:30:00,102.355,102.36,102.315,102.34,493187691.0
2006-03-08 02:35:00,102.35,102.38,102.335,102.335,576771170.0
2006-03-08 02:40:00,102.35,102.36,102.33,102.345,307916968.0
2006-03-08 02:45:00,102.333,102.35,102.296,102.305,287772620.0
2006-03-08 02:50:00,102.31,102.335,102.278,102.31,411732154.0
2006-03-08 02:55:00,102.315,102.315,102.152,102.217,318326287.0
2006-03-08 03:00:00,102.222,102.222,102.135,102.185,228409013.0
2006-03-08 03:05:00,102.177,102.21,102.177,102.18,434445793.0
2006-03-08 03:10:00,102.185,102.212,102.175,102.175,233113662.0
2006-03-08 03:15:00,102.172,102.195,102.115,102.125,442470647.0
2006-03-08 03:20:00,102.13,102.212,102.09,102.195,311264025.0
2006-03-08 03:25:00,102.19,102.205,102.135,102.17,404334106.0
2006-03-08 03:30:00,102.175,102.22,102.135,102.22,453471915.0
2006-03-08 03:35:00,102.21,102.21,102.12,102.185,336136762.0
2006-03-08 03:40:00,102.18,102.23,102.17,102.23,279908461.0
2006-03-08 03:45:00,102.228,102.228,102.172,102.193,233076807.0
2006-03-08 03:50:00,102.2,102.2,102.117,102.18,219570589.0
2006-03-08 03:55:00,102.175,102.175,102.105,102.123,256645890.0
2006-03-08 04:00:00,102.125,102.215,102.107,102.205,653276811.0
2006-03-08 04:05:00,102.205,102.24,102.165,102.2,393677269.0
2006-03-08 04:10:00,102.205,102.242,102.16,102.195,247048931.0
2006-03-08 04:15:00,102.193,102.24,102.188,102.23,505699275.0
2006-03-08 04:20:00,102.23,102.26,102.228,102.255,463543995.0
2006-03-08 04:25:00,102.255,102.284,102.226,102.265,251505258.0
2006-03-08 04:30:00,102.263,102.295,102.252,102.28,204275312.0
2006-03-08 04:35:00,102.29,102.31,102.244,102.277,429569597.0
2006-03-08 04:40:00,102.285,102.302,102.24,102.302,293581747.0
2006-03-08 04:45:00,102.31,102.335,102.3,102.32,369837704.0
2006-03-08 04:50:00,102.31,102.325,102.29,102.305,500318965.0
2006-03-08 04:55:00,102.31,102.32,102.268,102.303,307925207.0
2006-03-08 05:00:00,102.303,102.312,102.259,102.27,1125621128.0
2006-03-08 05:05:00,102.265,102.275,102.255,102.27,540567710.0
2006-03-08 05:10:00,102.27,102.295,102.24,102.285,409496870.0
2006-03-08 05:15:00,102.28,102.288,102.223,102.262,666572351.0
2006-03-08 05:20:00,102.263,102.27,102.215,102.255,638670163.0
2006-03-08 05:25:00,102.26,102.27,102.215,102.23,263742773.0
2006-03-08 05:30:00,102.23,102.235,102.2,102.235,645017157.0
2006-03-08 05:35:00,102.233,102.237,102.173,102.22,368022234.0
2006-03-08 05:40:00,102.215,102.215,102.173,102.195,198940723.0
2006-03-08 05:45:00,102.192,102.229,102.183,102.21,270003832.0
2006-03-08 05:50:00,102.22,102.257,102.179,102.255,463511960.0
2006-03-08 05:55:00,102.243,102.26,102.213,102.243,645228533.0
2006-03-08 06:00:00,102.255,102.267,102.242,102.25,540280432.0
2006-03-08 06:05:00,102.245,102.279,102.245,102.263,414281024.0
2006-03-08 06:10:00,102.265,102.275,102.23,102.253,339051581.0
2006-03-08 06:15:00,102.255,102.3,102.248,102.27,426956575.0
2006-03-08 06:20:00,102.275,102.295,102.26,102.285,346590098.0
2006-03-08 06:25:00,102.285,102.292,102.24,102.27,386049816.0
2006-03-08 06:30:00,102.28,102.305,102.277,102.285,397043264.0
2006-03-08 06:35:00,102.285,102.34,102.283,102.31,532524965.0
2006-03-08 06:40:00,102.32,102.33,102.29,102.33,201571719.0
2006-03-08 06:45:00,102.325,102.365,102.3,102.312,368614850.0
2006-03-08 06:50:00,102.32,102.32,102.27,102.3,246542958.0
2006-03-08 06:55:00,102.29,102.322,102.272,102.305,380103987.0
2006-03-08 07:00:00,102.305,102.33,102.305,102.33,189573494.0
2006-03-08 07:05:00,102.328,102.335,102.255,102.295,497791993.0
2006-03-08 07:10:00,102.285,102.32,102.285,102.305,291661216.0
2006-03-08 07:15:00,102.31,102.325,102.3,102.32,320223128.0
2006-03-08 07:20:00,102.32,102.34,102.31,102.325,556497279.0
2006-03-08 07:25:00,102.313,102.355,102.312,102.32,432787225.0
2006-03-08 07:30:00,102.318,102.36,102.315,102.335,500060925.0
2006-03-08 07:35:00,102.34,102.351,102.315,102.315,289678733.0
2006-03-08 07:40:00,102.315,102.33,102.294,102.32,310989487.0
2006-03-08 07:45:00,102.32,102.355,102.295,102.355,261791474.0
2006-03-08 07:50:00,102.355,102.36,102.33,102.35,544086580.0
2006-03-08 07:55:00,102.353,102.442,102.348,102.435,365461346.0
2006-03-08 08:00:00,102.44,102.44,102.366,102.425,342117890.0
2006-03-08 08:05:00,102.425,102.486,102.41,102.48,230138340.0
2006-03-08 08:10:00,102.49,102.49,102.43,102.455,173180567.0
2006-03-08 08:15:00,102.453,102.485,102.425,102.48,452897473.0
2006-03-08 08:20:00,102.472,102.476,102.431,102.455,643693025.0
2006-03-08 08:25:00,102.453,102.486,102.445,102.47,615817854.0
2006-03-08 08:30:00,102.485,102.488,102.34,102.385,320278868.0
2006-03-08 08:35:00,102.385,102.405,102.343,102.385,393844894.0
2006-03-08 08:40:00,102.38,102.421,102.342,102.397,486783858.0
2006-03-08 08:45:00,102.4,102.4,102.36,102.367,488036872.0
2006-03-08 08:50:00,102.325,102.384,102.265,102.288,255310721.0
2006-03-08 08:55:00,102.295,102.31,102.29,102.3,249937582.0
2006-03-08 09:00:00,102.31,102.35,102.303,102.35,303660063.0
2006-03-08 09:05:00,102.34,102.37,102.325,102.37,437959117.0
2006-03-08 09:10:00,102.38,102.387,102.32,102.378,343750264.0
2006-03-08 09:15:00,102.325,102.395,102.325,102.36,342651320.0
2006-03-08 09:20:00,102.353,102.4,102.345,102.38,361070688.0
2006-03-08 09:25:00,102.395,102.434,102.379,102.405,466162045.0
2006-03-08 09:30:00,102.415,102.435,102.385,102.415,293714302.0
2006-03-08 09:35:00,102.415,102.45,102.385,102.44,572412711.0
2006-03-08 09:40:00,102.437,102.518,102.437,102.485,271124709.0
2006-03-08 09:45:00,102.483,102.508,102.355,102.405,337889266.0
2006-03-08 09:50:00,102.405,102.425,102.335,102.365,217119844.0
2006-03-08 09:55:00,102.35,102.375,102.327,102.375,234755500.0
2006-03-08 10:00:00,102.375,102.4,102.335,102.385,421507122.0
2006-03-08 10:05:00,102.385,102.42,102.37,102.42,793624324.0
2006-03-08 10:10:00,102.42,102.49,102.41,102.45,168252312.0
2006-03-08 10:15:00,102.457,102.48,102.387,102.41,468040252.0
2006-03-08 10:20:00,102.425,102.47,102.39,102.435,745184766.0
2006-03-08 10:25:00,102.435,102.46,102.403,102.405,142257593.0
2006-03-08 10:30:00,102.405,102.465,102.372,102.44,531274592.0
2006-03-08 10:35:00,102.45,102.468,102.42,102.43,290937078.0
2006-03-08 10:40:00,102.415,102.46,102.415,102.435,406170303.0
2006-03-08 10:45:00,102.445,102.465,102.415,102.415,451269383.0
2006-03-08 10:50:00,102.42,102.455,102.395,102.44,466815456.0
2006-03-08 10:55:00,102.443,102.465,102.385,102.425,286061867.0
2006-03-08 11:00:00,102.425,102.451,102.35,102.377,768669591.0
2006-03-08 11:05:00,102.37,102.385,102.34,102.34,755150195.0
2006-03-08 11:10:00,102.34,102.38,102.31,102.335,329039636.0
2006-03-08 11:15:00,102.325,102.4,102.325,102.38,474858330.0
2006-03-08 11:20:00,102.377,102.38,102.34,102.38,286373112.0
2006-03-08 11:25:00,102.368,102.397,102.325,102.36,512199512.0
2006-03-08 11:30:00,102.37,102.413,102.352,102.375,436214824.0
2006-03-08 11:35:00,102.372,102.422,102.365,102.4,384828207.0
2006-03-08 11:40:00,102.385,102.4,102.285,102.288,445633649.0
2006-03-08 11:45:00,102.287,102.343,102.273,102.333,445149827.0
2006-03-08 11:50:00,102.335,102.406,102.313,102.38,312140917.0
2006-03-08 11:55:00,102.38,102.38,102.265,102.265,626566436.0
2006-03-08 12:00:00,102.313,102.35,102.245,102.265,348145054.0
2006-03-08 12:05:00,102.267,102.282,102.213,102.26,281655230.0
2006-03-08 12:10:00,102.255,102.275,102.228,102.24,410457796.0
2006-03-08 12:15:00,102.245,102.262,102.216,102.24,262635827.0
2006-03-08 12:20:00,102.235,102.245,102.145,102.195,406461386.0
2006-03-08 12:25:00,102.195,102.25,102.18,102.24,226720819.0
2006-03-08 12:30:00,102.225,102.27,102.185,102.233,602408463.0
2006-03-08 12:35:00,102.24,102.29,102.23,102.242,217648793.0
2006-03-08 12:40:00,102.25,102.265,102.175,102.235,676366469.0
2006-03-08 12:45:00,102.235,102.325,102.23,102.325,129568465.0
2006-03-08 12:50:00,102.33,102.417,102.33,102.385,216786966.0
2006-03-08 12:55:00,102.4,102.4,102.315,102.34,854226902.0
2006-03-08 13:00:00,102.33,102.395,102.322,102.395,209976577.0
2006-03-08 13:05:00,102.395,102.395,102.36,102.385,815314720.0
2006-03-08 13:10:00,102.38,102.41,102.363,102.373,528210003.0
2006-03-08 13:15:00,102.38,102.382,102.304,102.307,636267152.0
2006-03-08 13:20:00,102.31,102.335,102.31,102.32,439098990.0
2006-03-08 13:25:00,102.31,102.335,102.295,102.315,307612026.0
2006-03-08 13:30:00,102.31,102.337,102.245,102.26,230652497.0
2006-03-08 13:35:00,102.26,102.28,102.23,102.27,715828569.0
2006-03-08 13:40:00,102.275,102.3,102.245,102.28,384162564.0
2006-03-08 13:45:00,102.28,102.31,102.247,102.275,620680825.0
2006-03-08 13:50:00,102.268,102.335,102.268,102.32,183616209.0
2006-03-08 13:55:00,102.315,102.34,102.25,102.29,519372301.0
2006-03-08 14:00:00,102.283,102.283,102.203,102.23,371428067.0
2006-03-08 14:05:00,102.235,102.26,102.2,102.245,706438842.0
2006-03-08 14:10:00,102.243,102.26,102.195,102.205,475076886.0
2006-03-08 14:15:00,102.207,102.25,102.207,102.243,178625144.0
2006-03-08 14:20:00,102.25,102.263,102.157,102.185,302089203.0
2006-03-08 14:25:00,102.19,102.23,102.15,102.205,450320281.0
2006-03-08 14:30:00,102.197,102.235,102.195,102.225,366032512.0
2006-03-08 14:35:00,102.23,102.285,102.175,102.192,310801688.0
2006-03-08 14:40:00,102.2,102.245,102.173,102.18,224296419.0
2006-03-08 14:45:00,102.175,102.191,102.143,102.165,412028377.0
2006-03-08 14:50:00,102.163,102.205,102.095,102.095,203063896.0
2006-03-08 14:55:00,102.085,102.14,102.035,102.11,514810535.0
2006-03-08 15:00:00,102.098,102.16,102.095,102.155,550227667.0
2006-03-08 15:05:00,102.155,102.225,102.13,102.21,574602933.0
2006-03-08 15:10:00,102.165,102.214,102.135,102.17,204842448.0
2006-03-08 15:15:00,102.185,102.194,102.107,102.125,467520249.0
2006-03-08 15:20:00,102.12,102.255,102.11,102.255,704508638.0
2006-03-08 15:25:00,102.25,102.27,102.156,102.18,214371635.0
2006-03-08 15:30:00,102.19,102.22,102.168,102.2,611094391.0
2006-03-08 15:35:00,102.19,102.205,102.155,102.2,389354836.0
2006-03-08 15:40:00,102.193,102.255,102.095,102.095,251420436.0
2006-03-08 15:45:00,102.14,102.165,102.098,102.13,978471540.0
2006-03-08 15:50:00,102.14,102.17,102.11,102.112,352167376.0
2006-03-08 15:55:00,102.12,102.18,102.1,102.165,344468925.0
2006-03-08 16:00:00,102.16,102.176,102.1,102.162,252427538.0
2006-03-08 16:05:00,102.16,102.2,102.075,102.08,305538961.0
2006-03-08 16:10:00,102.078,102.15,102.07,102.145,410942202.0
2006-03-08 16:15:00,102.14,102.205,102.125,102.19,368890695.0
2006-03-08 16:20:00,102.185,102.23,102.147,102.175,200186255.0
2006-03-08 16:25:00,102.17,102.195,102.085,102.103,238627440.0
2006-03-08 16:30:00,102.1,102.21,102.074,102.21,308810141.0
2006-03-08 16:35:00,102.21,102.26,102.142,102.21,210917715.0
2006-03-08 16:40:00,102.205,102.24,102.136,102.165,299738373.0
2006-03-08 16:45:00,102.165,102.21,102.08,102.08,376737025.0
2006-03-08 16:50:00,102.07,102.15,102.053,102.125,563089289.0
2006-03-08 16:55:00,102.13,102.195,102.115,102.195,388485192.0
2006-03-08 17:00:00,102.125,102.315,102.125,102.272,569304680.0
2006-03-08 17:05:00,102.275,102.29,102.2,102.27,555225570.0
2006-03-08 17:10:00,102.265,102.3,102.17,102.24,411358132.0
2006-03-08 17:15:00,102.24,102.265,102.205,102.233,187168276.0
2006-03-08 17:20:00,102.235,102.27,102.228,102.252,447581284.0
2006-03-08 17:25:00,102.247,102.275,102.175,102.2,233535222.0
2006-03-08 17:30:00,102.2,102.215,102.15,102.185,356610630.0
2006-03-08 17:35:00,102.177,102.188,102.115,102.18,461823590.0
2006-03-08 17:40:00,102.17,102.23,102.152,102.192,382213152.0
2006-03-08 17:45:00,102.19,102.225,102.14,102.14,481630588.0
2006-03-08 17:50:00,102.145,102.15,102.1,102.115,276395532.0
2006-03-08 17:55:00,102.12,102.135,102.022,102.072,588360098.0
2006-03-08 18:00:00,102.07,102.14,102.065,102.125,335161511.0
2006-03-08 18:05:00,102.13,102.147,102.087,102.113,236409822.0
2006-03-08 18:10:00,102.11,102.153,102.07,102.07,222087359.0
2006-03-08 18:15:00,102.115,102.115,102.012,102.035,300536470.0
2006-03-08 18:20:00,102.035,102.08,101.955,101.955,324670108.0
2006-03-08 18:25:00,101.95,101.995,101.915,101.93,405920407.0
2006-03-08 18:30:00,101.925,101.965,101.908,101.93,290911980.0
2006-03-08 18:35:00,101.93,101.955,101.9,101.935,619807789.0
2006-03-08 18:40:00,101.935,101.99,101.91,101.915,236030532.0
2006-03-08 18:45:00,101.925,101.925,101.85,101.85,300162050.0
2006-03-08 18:50:00,101.843,101.855,101.813,101.845,437370339.0
2006-03-08 18:55:00,101.843,101.88,101.785,101.825,446862576.0
2006-03-08 19:00:00,101.825,101.857,101.802,101.828,837660851.0
2006-03-08 19:05:00,101.845,101.88,101.77,101.83,215082137.0
2006-03-08 19:10:00,101.83,101.875,101.83,101.87,354028022.0
2006-03-08 19:15:00,101.865,101.88,101.773,101.8,367553106.0
2006-03-08 19:20:00,101.787,101.851,101.787,101.83,236100968.0
2006-03-08 19:25:00,101.83,101.84,101.74,101.78,1105449882.0
2006-03-08 19:30:00,101.775,101.795,101.76,101.79,490448641.0
2006-03-08 19:35:00,101.783,101.794,101.717,101.717,538741982.0
2006-03-08 19:40:00,101.72,101.723,101.56,101.623,675837989.0
2006-03-08 19:45:00,101.625,101.653,101.578,101.578,491623604.0
2006-03-08 19:50:00,101.58,101.643,101.58,101.62,571727438.0
2006-03-08 19:55:00,101.623,101.702,101.611,101.685,409099446.0
2006-03-08 20:00:00,101.695,101.707,101.592,101.64,462093313.0
2006-03-08 20:05:00,101.64,101.7,101.615,101.677,458965281.0
2006-03-08 20:10:00,101.69,101.767,101.687,101.753,309558081.0
2006-03-08 20:15:00,101.76,101.825,101.74,101.825,444487331.0
2006-03-08 20:20:00,101.823,101.885,101.817,101.825,204032729.0
2006-03-08 20:25:00,101.84,101.86,101.805,101.822,258802920.0
2006-03-08 20:30:00,101.83,101.85,101.765,101.765,436474128.0
2006-03-08 20:35:00,101.77,101.812,101.763,101.78,538279622.0
2006-03-08 20:40:00,101.795,101.815,101.79,101.805,382562689.0
2006-03-08 20:45:00,101.793,101.821,101.79,101.795,414214043.0
2006-03-08 20:50:00,101.805,101.81,101.765,101.765,400575408.0
2006-03-08 20:55:00,101.76,101.778,101.735,101.777,449495057.0
2006-03-08 21:00:00,101.778,101.825,101.735,101.8,250030909.0
2006-03-08 21:05:00,101.793,101.852,101.77,101.78,407523406.0
2006-03-08 21:10:00,101.775,101.847,101.77,101.847,203993587.0
2006-03-08 21:15:00,101.85,101.905,101.82,101.83,586135797.0
2006-03-08 21:20:00,101.845,101.848,101.8,101.81,632203607.0
2006-03-08 21:25:00,101.81,101.841,101.8,101.823,585790335.0
2006-03-08 21:30:00,101.82,101.835,101.753,101.755,1133684629.0
2006-03-08 21:35:00,101.745,101.776,101.745,101.765,292526861.0
2006-03-08 21:40:00,101.77,101.82,101.77,101.81,248013567.0
2006-03-08 21:45:00,101.81,101.812,101.725,101.78,408300800.0
2006-03-08 21:50:00,101.78,101.82,101.74,101.767,403971529.0
2006-03-08 21:55:00,101.77,101.79,101.747,101.747,249505580.0
2006-03-08 22:00:00,101.743,101.795,101.74,101.763,411759414.0
2006-03-08 22:05:00,101.775,101.81,101.763,101.78,391236352.0
2006-03-08 22:10:00,101.79,101.8,101.72,101.785,343185662.0
2006-03-08 22:15:00,101.785,101.807,101.777,101.8,477898030.0
2006-03-08 22:20:00,101.792,101.82,101.792,101.81,401427553.0
2006-03-08 22:25:00,101.81,101.86,101.798,101.835,732626818.0
2006-03-08 22:30:00,101.84,101.858,101.815,101.82,484270791.0
2006-03-08 22:35:00,101.84,101.865,101.81,101.85,448726026.0
2006-03-08 22:40:00,101.84,101.89,101.84,101.89,465776501.0
2006-03-08 22:45:00,101.88,101.905,101.832,101.893,217968004.0
2006-03-08 22:50:00,101.9,101.914,101.877,101.88,439090886.0
2006-03-08 22:55:00,101.88,101.915,101.88,101.91,336906585.0
2006-03-08 23:00:00,101.905,101.961,101.905,101.955,375146491.0
2006-03-08 23:05:00,101.955,101.979,101.94,101.95,224229836.0
2006-03-08 23:10:00,101.96,101.962,101.9,101.9,668550241.0
2006-03-08 23:15:00,101.895,101.901,101.87,101.89,118221295.0
2006-03-08 23:20:00,101.89,101.891,101.86,101.87,654327351.0
2006-03-08 23:25:00,101.857,101.878,101.818,101.835,230625652.0
2006-03-08 23:30:00,101.82,101.87,101.793,101.865,382395099.0
2006-03-08 23:35:00,101.815,101.89,101.815,101.885,401384023.0
2006-03-08 23:40:00,101.882,101.9,101.88,101.885,205313405.0
2006-03-08 23:45:00,101.885,101.895,101.835,101.878,367604276.0
2006-03-08 23:50:00,101.885,101.895,101.851,101.87,659173656.0
2006-03-08 23:55:00,101.857,101.9,101.838,101.885,188812266.0
2006-03-09 00:00:00,101.89,101.89,101.875,101.89,40114596.0
2006-03-09 00:30:00,101.885,101.89,101.835,101.87,533548779.0
2006-03-09 00:35:00,101.88,101.9,101.868,101.9,624664494.0
2006-03-09 00:40:00,101.9,101.919,101.87,101.875,308305603.0
2006-03-09 00:45:00,101.863,101.9,101.82,101.895,218065349.0
2006-03-09 00:50:00,101.9,101.92,101.87,101.87,449183901.0
2006-03-09 00:55:00,101.875,101.88,101.855,101.857,425821853.0
2006-03-09 01:00:00,101.862,101.865,101.835,101.855,226334495.0
2006-03-09 01:05:00,101.847,101.891,101.847,101.86,410864441.0
2006-03-09 01:10:00,101.865,101.879,101.845,101.865,226209607.0
2006-03-09 01:15:00,101.862,101.873,101.805,101.855,442186914.0
2006-03-09 01:20:00,101.86,101.872,101.795,101.845,316350031.0
2006-03-09 01:25:00,101.84,101.851,101.824,101.832,330624955.0
2006-03-09 01:30:00,101.832,101.851,101.822,101.84,471457839.0
2006-03-09 01:35:00,101.837,101.862,101.835,101.85,408464627.0
2006-03-09 01:40:00,101.845,101.865,101.803,101.83,368447890.0
2006-03-09 01:45:00,101.83,101.852,101.803,101.835,229180637.0
2006-03-09 01:50:00,101.83,101.859,101.795,101.845,270406620.0
2006-03-09 01:55:00,101.84,101.855,101.813,101.813,508601937.0
2006-03-09 02:00:00,101.813,101.865,101.81,101.85,520366307.0
2006-03-09 02:05:00,101.855,101.89,101.82,101.86,269822776.0
2006-03-09 02:10:00,101.865,101.885,101.847,101.85,220864528.0
2006-03-09 02:15:00,101.85,101.87,101.828,101.855,365548208.0
2006-03-09 02:20:00,101.86,101.882,101.842,101.847,408238592.0
2006-03-09 02:25:00,101.85,101.881,101.832,101.832,479465188.0
2006-03-09 02:30:00,101.832,101.841,101.712,101.78,314313228.0
2006-03-09 02:35:00,101.785,101.83,101.768,101.83,328243767.0
2006-03-09 02:40:00,101.825,101.829,101.755,101.812,450935589.0
2006-03-09 02:45:00,101.815,101.891,101.815,101.865,231322237.0
2006-03-09 02:50:00,101.86,101.91,101.827,101.827,419256749.0
2006-03-09 02:55:00,101.845,101.903,101.823,101.882,222610667.0
2006-03-09 03:00:00,101.877,101.89,101.805,101.815,434022172.0
2006-03-09 03:05:00,101.81,101.84,101.8,101.82,441803567.0
2006-03-09 03:10:00,101.815,101.831,101.745,101.783,218555379.0
2006-03-09 03:15:00,101.795,101.8,101.765,101.78,312138505.0
2006-03-09 03:20:00,101.78,101.79,101.745,101.77,619489639.0
2006-03-09 03:25:00,101.76,101.855,101.728,101.785,544453014.0
2006-03-09 03:30:00,101.782,101.81,101.763,101.775,599576235.0
2006-03-09 03:35:00,101.77,101.795,101.725,101.782,249773709.0
2006-03-09 03:40:00,101.79,101.801,101.762,101.775,407916653.0
2006-03-09 03:45:00,101.773,101.79,101.73,101.785,294574630.0
2006-03-09 03:50:00,101.795,101.825,101.773,101.825,337721184.0
2006-03-09 03:55:00,101.82,101.86,101.81,101.86,330344746.0
2006-03-09 04:00:00,101.855,101.872,101.837,101.837,188918971.0
2006-03-09 04:05:00,101.85,101.89,101.85,101.875,628857680.0
2006-03-09 04:10:00,101.868,101.905,101.825,101.905,372959538.0
2006-03-09 04:15:00,101.905,101.945,101.895,101.912,202049690.0
2006-03-09 04:20:00,101.915,101.945,101.895,101.895,384827863.0
2006-03-09 04:25:00,101.945,101.949,101.91,101.92,372565604.0
2006-03-09 04:30:00,101.935,101.935,101.897,101.897,224461885.0
2006-03-09 04:35:00,101.91,101.91,101.847,101.86,670910414.0
2006-03-09 04:40:00,101.86,101.88,101.855,101.865,118853933.0
2006-03-09 04:45:00,101.87,101.88,101.85,101.85,665523341.0
2006-03-09 04:50:00,101.85,101.861,101.835,101.845,235767113.0
2006-03-09 04:55:00,101.845,101.85,101.825,101.825,354694106.0
2006-03-09 05:00:00,101.83,101.852,101.823,101.85,337099355.0
2006-03-09 05:05:00,101.85,101.855,101.818,101.83,431117499.0
2006-03-09 05:10:00,101.823,101.845,101.779,101.83,220245078.0
2006-03-09 05:15:00,101.84,101.845,101.83,101.83,461012252.0
2006-03-09 05:20:00,101.84,101.84,101.763,101.77,449736488.0
2006-03-09 05:25:00,101.75,101.8,101.75,101.77,487091257.0
2006-03-09 05:30:00,101.765,101.82,101.722,101.8,765839330.0
2006-03-09 05:35:00,101.8,101.828,101.785,101.792,418245242.0
2006-03-09 05:40:00,101.8,101.845,101.79,101.825,458412219.0
2006-03-09 05:45:00,101.825,101.832,101.79,101.81,353661661.0
2006-03-09 05:50:00,101.8,101.815,101.767,101.805,390044356.0
2006-03-09 05:55:00,101.793,101.89,101.787,101.873,387015858.0
2006-03-09 06:00:00,101.877,101.9,101.815,101.84,248871551.0
2006-03-09 06:05:00,101.837,101.837,101.73,101.79,413048578.0
2006-03-09 06:10:00,101.79,101.795,101.705,101.76,404051442.0
2006-03-09 06:15:00,101.76,101.82,101.758,101.82,233750064.0
2006-03-09 06:20:00,101.815,101.822,101.745,101.755,293272791.0
2006-03-09 06:25:00,101.755,101.829,101.747,101.79,1067088858.0
2006-03-09 06:30:00,101.793,101.805,101.731,101.8,609044952.0
2006-03-09 06:35:00,101.8,101.8,101.763,101.775,660824945.0
2006-03-09 06:40:00,101.76,101.835,101.755,101.79,579657557.0
2006-03-09 06:45:00,101.787,101.83,101.77,101.815,209114535.0
2006-03-09 06:50:00,101.82,101.947,101.755,101.813,428281378.0
2006-03-09 06:55:00,101.82,101.875,101.786,101.808,258051226.0
2006-03-09 07:00:00,101.797,101.88,101.77,101.87,445711892.0
2006-03-09 07:05:00,101.875,101.915,101.827,101.885,403574280.0
2006-03-09 07:10:00,101.875,101.9,101.86,101.883,405521086.0
2006-03-09 07:15:00,101.895,101.98,101.79,101.905,393488460.0
2006-03-09 07:20:00,101.89,101.925,101.821,101.83,522779314.0
2006-03-09 07:25:00,101.825,101.84,101.76,101.84,437649294.0
2006-03-09 07:30:00,101.832,101.893,101.825,101.86,252255667.0
2006-03-09 07:35:00,101.845,102.068,101.805,101.953,205441616.0
2006-03-09 07:40:00,101.945,102.065,101.915,102.01,448815538.0
2006-03-09 07:45:00,102.003,102.28,101.985,102.26,331170498.0
2006-03-09 07:50:00,102.247,102.357,102.233,102.35,459411530.0
2006-03-09 07:55:00,102.35,102.425,102.283,102.415,461747598.0
2006-03-09 08:00:00,102.405,102.437,102.263,102.263,381959136.0
2006-03-09 08:05:00,102.27,102.27,102.202,102.23,581352663.0
2006-03-09 08:10:00,102.228,102.278,102.205,102.235,494951056.0
2006-03-09 08:15:00,102.233,102.25,102.159,102.22,684885353.0
2006-03-09 08:20:00,102.217,102.217,101.95,102.033,589053807.0
2006-03-09 08:25:00,102.04,102.06,101.882,101.985,490899375.0
2006-03-09 08:30:00,101.99,102.067,101.99,101.99,1077349258.0
2006-03-09 08:35:00,101.99,101.99,101.875,101.887,230245632.0
2006-03-09 08:40:00,101.9,101.93,101.893,101.915,368282463.0
2006-03-09 08:45:00,101.92,101.98,101.875,101.95,347288396.0
2006-03-09 08:50:00,101.95,101.975,101.894,101.915,220272883.0
2006-03-09 08:55:00,101.898,101.96,101.898,101.935,815582976.0
2006-03-09 09:00:00,101.935,101.995,101.91,101.983,433535408.0
2006-03-09 09:05:00,101.985,102.02,101.96,101.963,439080858.0
2006-03-09 09:10:00,101.97,101.97,101.905,101.945,298493001.0
2006-03-09 09:15:00,101.935,102.03,101.875,102.015,241802528.0
2006-03-09 09:20:00,102.015,102.043,101.975,101.98,601937553.0
2006-03-09 09:25:00,101.98,102.087,101.962,102.045,283966342.0
2006-03-09 09:30:00,102.05,102.065,102.015,102.03,417428684.0
2006-03-09 09:35:00,102.035,102.07,101.99,102.025,325726157.0
2006-03-09 09:40:00,102.025,102.087,102.001,102.085,298119891.0
2006-03-09 09:45:00,102.04,102.113,102.04,102.08,222734693.0
2006-03-09 09:50:00,102.083,102.1,102.023,102.07,241104148.0
2006-03-09 09:55:00,102.065,102.09,102.023,102.08,344022464.0
2006-03-09 10:00:00,102.082,102.12,102.024,102.08,576455602.0
2006-03-09 10:05:00,102.075,102.085,101.995,102.045,269626753.0
2006-03-09 10:10:00,102.04,102.085,102.035,102.06,472918835.0
2006-03-09 10:15:00,102.062,102.089,101.932,101.95,378720693.0
2006-03-09 10:20:00,101.96,101.975,101.87,101.947,492385746.0
2006-03-09 10:25:00,101.955,101.955,101.7,101.7,360658119.0
2006-03-09 10:30:00,101.7,101.745,101.653,101.717,227018971.0
2006-03-09 10:35:00,101.722,101.75,101.66,101.675,431996037.0
2006-03-09 10:40:00,101.673,101.7,101.642,101.68,184757033.0
2006-03-09 10:45:00,101.68,101.705,101.61,101.705,412784718.0
2006-03-09 10:50:00,101.7,101.725,101.625,101.655,524619772.0
2006-03-09 10:55:00,101.652,101.755,101.63,101.695,545457016.0
2006-03-09 11:00:00,101.755,101.79,101.719,101.77,391559992.0
2006-03-09 11:05:00,101.765,101.78,101.739,101.75,546226165.0
2006-03-09 11:10:00,101.76,101.813,101.725,101.745,391564307.0
2006-03-09 11:15:00,101.745,101.79,101.68,101.735,293445076.0
2006-03-09 11:20:00,101.74,101.765,101.701,101.74,199374336.0
2006-03-09 11:25:00,101.74,101.808,101.74,101.77,310960783.0
2006-03-09 11:30:00,101.773,101.835,101.748,101.79,247771151.0
2006-03-09 11:35:00,101.795,101.815,101.775,101.785,207033232.0
2006-03-09 11:40:00,101.79,101.83,101.748,101.79,365503530.0
2006-03-09 11:45:00,101.795,101.83,101.754,101.808,386768337.0
2006-03-09 11:50:00,101.81,101.84,101.78,101.78,307238044.0
2006-03-09 11:55:00,101.782,101.802,101.736,101.79,240709425.0
2006-03-09 12:00:00,101.795,101.81,101.75,101.75,336796211.0
2006-03-09 12:05:00,101.742,101.8,101.742,101.79,342275743.0
2006-03-09 12:10:00,101.78,101.79,101.75,101.76,927395534.0
2006-03-09 12:15:00,101.715,101.765,101.6,101.623,255926155.0
2006-03-09 12:20:00,101.63,101.67,101.57,101.57,362598758.0
2006-03-09 12:25:00,101.57,101.635,101.533,101.55,588758721.0
2006-03-09 12:30:00,101.54,101.555,101.475,101.49,207501493.0
2006-03-09 12:35:00,101.495,101.53,101.475,101.5,669660850.0
2006-03-09 12:40:00,101.505,101.58,101.483,101.555,476461391.0
2006-03-09 12:45:00,101.54,101.637,101.54,101.565,202915771.0
2006-03-09 12:50:00,101.61,101.625,101.562,101.585,557476571.0
2006-03-09 12:55:00,101.585,101.628,101.581,101.628,542580702.0
2006-03-09 13:00:00,101.64,101.64,101.55,101.615,535186071.0
2006-03-09 13:05:00,101.625,101.626,101.569,101.583,209990977.0
2006-03-09 13:10:00,101.585,101.593,101.545,101.545,411644349.0
2006-03-09 13:15:00,101.55,101.603,101.55,101.58,231292383.0
2006-03-09 13:20:00,101.572,101.6,101.56,101.59,316891392.0
2006-03-09 13:25:00,101.585,101.615,101.565,101.577,374249093.0
2006-03-09 13:30:00,101.585,101.605,101.57,101.6,443899206.0
2006-03-09 13:35:00,101.595,101.602,101.538,101.57,308969586.0
2006-03-09 13:40:00,101.563,101.605,101.543,101.587,189428555.0
2006-03-09 13:45:00,101.585,101.586,101.54,101.563,452489748.0
2006-03-09 13:50:00,101.565,101.588,101.558,101.575,726089163.0
2006-03-09 13:55:00,101.57,101.62,101.547,101.593,365018134.0
2006-03-09 14:00:00,101.6,101.605,101.55,101.575,508658041.0
2006-03-09 14:05:00,101.58,101.58,101.545,101.558,180574024.0
2006-03-09 14:10:00,101.565,101.578,101.49,101.49,607755726.0
2006-03-09 14:15:00,101.49,101.513,101.455,101.485,365895867.0
2006-03-09 14:20:00,101.48,101.48,101.457,101.46,687582733.0
2006-03-09 14:25:00,101.46,101.477,101.395,101.45,232402755.0
2006-03-09 14:30:00,101.455,101.47,101.445,101.45,327196875.0
2006-03-09 14:35:00,101.46,101.518,101.46,101.5,453871043.0
2006-03-09 14:40:00,101.497,101.52,101.455,101.51,646510153.0
2006-03-09 14:45:00,101.503,101.513,101.457,101.46,529831991.0
2006-03-09 14:50:00,101.465,101.595,101.465,101.545,782977662.0
2006-03-09 14:55:00,101.545,101.596,101.545,101.59,201001725.0
2006-03-09 15:00:00,101.6,101.645,101.568,101.58,915822319.0
2006-03-09 15:05:00,101.565,101.585,101.46,101.53,216090917.0
2006-03-09 15:10:00,101.525,101.583,101.501,101.545,128122118.0
2006-03-09 15:15:00,101.545,101.673,101.525,101.65,662243258.0
2006-03-09 15:20:00,101.642,101.67,101.575,101.66,212536748.0
2006-03-09 15:25:00,101.653,101.685,101.585,101.625,599591645.0
2006-03-09 15:30:00,101.64,101.64,101.44,101.475,233316095.0
2006-03-09 15:35:00,101.475,101.475,101.367,101.395,405357200.0
2006-03-09 15:40:00,101.4,101.455,101.39,101.425,261222994.0
2006-03-09 15:45:00,101.42,101.5,101.355,101.405,423461460.0
2006-03-09 15:50:00,101.41,101.415,101.3,101.347,285492555.0
2006-03-09 15:55:00,101.345,101.37,101.273,101.273,327940128.0
2006-03-09 16:00:00,101.225,101.29,101.195,101.25,661696824.0
2006-03-09 16:05:00,101.25,101.253,101.115,101.195,312397393.0
2006-03-09 16:10:00,101.193,101.22,101.13,101.147,433737547.0
2006-03-09 16:15:00,101.148,101.285,101.13,101.275,442032768.0
2006-03-09 16:20:00,101.29,101.352,101.235,101.352,368599474.0
2006-03-09 16:25:00,101.355,101.375,101.314,101.35,457016960.0
2006-03-09 16:30:00,101.35,101.374,101.305,101.338,493055366.0
2006-03-09 16:35:00,101.35,101.36,101.297,101.297,299673678.0
2006-03-09 16:40:00,101.3,101.32,101.255,101.305,463812822.0
2006-03-09 16:45:00,101.315,101.33,101.24,101.29,321784084.0
2006-03-09 16:50:00,101.29,101.32,101.27,101.3,788352078.0
2006-03-09 16:55:00,101.307,101.33,101.282,101.295,735827575.0
2006-03-09 17:00:00,101.295,101.33,101.245,101.313,274035078.0
2006-03-09 17:05:00,101.31,101.35,101.275,101.33,495306542.0
2006-03-09 17:10:00,101.325,101.365,101.298,101.355,436648369.0
2006-03-09 17:15:00,101.345,101.435,101.343,101.435,406412139.0
2006-03-09 17:20:00,101.43,101.5,101.39,101.47,308649432.0
2006-03-09 17:25:00,101.46,101.497,101.415,101.455,554733210.0
2006-03-09 17:30:00,101.455,101.469,101.425,101.425,146657559.0
2006-03-09 17:35:00,101.425,101.455,101.388,101.455,761621981.0
2006-03-09 17:40:00,101.44,101.44,101.335,101.377,478140170.0
2006-03-09 17:45:00,101.37,101.46,101.36,101.4,164990752.0
2006-03-09 17:50:00,101.4,101.43,101.37,101.415,754614040.0
2006-03-09 17:55:00,101.415,101.43,101.354,101.375,434746594.0
2006-03-09 18:00:00,101.375,101.4,101.347,101.38,226141025.0
2006-03-09 18:05:00,101.395,101.435,101.335,101.435,223957501.0
2006-03-09 18:10:00,101.435,101.487,101.4,101.483,340972740.0
2006-03-09 18:15:00,101.485,101.535,101.47,101.497,279493994.0
2006-03-09 18:20:00,101.5,101.555,101.5,101.535,568376624.0
2006-03-09 18:25:00,101.535,101.595,101.532,101.595,282753729.0
2006-03-09 18:30:00,101.585,101.66,101.585,101.625,312490944.0
2006-03-09 18:35:00,101.62,101.67,101.593,101.593,365680021.0
2006-03-09 18:40:00,101.6,101.713,101.599,101.645,345692331.0
2006-03-09 18:45:00,101.698,101.75,101.66,101.75,352105843.0
2006-03-09 18:50:00,101.74,101.783,101.705,101.71,440576705.0
2006-03-09 18:55:00,101.72,101.735,101.66,101.72,298771180.0
2006-03-09 19:00:00,101.71,101.715,101.675,101.685,248243647.0
2006-03-09 19:05:00,101.678,101.719,101.645,101.655,268084029.0
2006-03-09 19:10:00,101.697,101.722,101.68,101.69,500023237.0
2006-03-09 19:15:00,101.687,101.689,101.638,101.68,473263011.0
2006-03-09 19:20:00,101.685,101.735,101.66,101.675,397812035.0
2006-03-09 19:25:00,101.675,101.702,101.645,101.655,339712395.0
2006-03-09 19:30:00,101.64,101.667,101.635,101.663,579216905.0
2006-03-09 19:35:00,101.665,101.815,101.665,101.802,642817244.0
2006-03-09 19:40:00,101.81,101.83,101.758,101.773,459718405.0
2006-03-09 19:45:00,101.775,101.785,101.728,101.75,175192335.0
2006-03-09 19:50:00,101.74,101.815,101.74,101.815,235872703.0
2006-03-09 19:55:00,101.815,101.88,101.79,101.85,333772580.0
2006-03-09 20:00:00,101.845,101.998,101.838,101.913,363125405.0
2006-03-09 20:05:00,101.91,101.925,101.805,101.865,542680558.0
2006-03-09 20:10:00,101.865,101.912,101.83,101.9,253225887.0
2006-03-09 20:15:00,101.9,101.998,101.9,101.905,315755038.0
2006-03-09 20:20:00,101.905,101.98,101.905,101.93,282483007.0
2006-03-09 20:25:00,101.925,101.925,101.838,101.838,480399003.0
2006-03-09 20:30:00,101.84,101.875,101.825,101.843,441491891.0
2006-03-09 20:35:00,101.855,101.855,101.8,101.83,543707070.0
2006-03-09 20:40:00,101.83,101.835,101.765,101.8,340741267.0
2006-03-09 20:45:00,101.795,101.8,101.775,101.775,297294109.0
2006-03-09 20:50:00,101.785,101.81,101.75,101.778,498093305.0
2006-03-09 20:55:00,101.78,101.78,101.71,101.735,192157304.0
2006-03-09 21:00:00,101.735,101.811,101.73,101.79,382856363.0
2006-03-09 21:05:00,101.8,101.805,101.765,101.78,252837062.0
2006-03-09 21:10:00,101.772,101.818,101.768,101.775,369993591.0
2006-03-09 21:15:00,101.78,101.785,101.71,101.76,200242241.0
2006-03-09 21:20:00,101.75,101.767,101.713,101.725,523600807.0
2006-03-09 21:25:00,101.725,101.75,101.717,101.73,390885611.0
2006-03-09 21:30:00,101.72,101.79,101.72,101.775,377970234.0
2006-03-09 21:35:00,101.775,101.775,101.74,101.745,364840137.0
2006-03-09 21:40:00,101.74,101.77,101.717,101.755,448950370.0
2006-03-09 21:45:00,101.753,101.758,101.73,101.735,334099056.0
2006-03-09 21:50:00,101.733,101.755,101.645,101.725,405647815.0
2006-03-09 21:55:00,101.73,101.735,101.68,101.705,532288178.0
2006-03-09 22:00:00,101.693,101.693,101.65,101.673,640653672.0
2006-03-09 22:05:00,101.685,101.76,101.645,101.76,445541546.0
2006-03-09 22:10:00,101.75,101.785,101.73,101.732,175048696.0
2006-03-09 22:15:00,101.735,101.746,101.728,101.735,200105725.0
2006-03-09 22:20:00,101.74,101.751,101.688,101.703,368612787.0
2006-03-09 22:25:00,101.705,101.72,101.68,101.72,597023548.0
2006-03-09 22:30:00,101.72,101.735,101.7,101.7,254079961.0
2006-03-09 22:35:00,101.695,101.725,101.675,101.723,635321625.0
2006-03-09 22:40:00,101.722,101.744,101.666,101.73,651565259.0
2006-03-09 22:45:00,101.735,101.8,101.695,101.79,409579409.0
2006-03-09 22:50:00,101.79,101.793,101.733,101.745,527795173.0
2006-03-09 22:55:00,101.75,101.75,101.655,101.703,1103271423.0
2006-03-09 23:00:00,101.703,101.74,101.695,101.71,314844790.0
2006-03-09 23:05:00,101.705,101.735,101.69,101.72,530552881.0
2006-03-09 23:10:00,101.73,101.735,101.705,101.73,395053616.0
2006-03-09 23:15:00,101.722,101.785,101.7,101.785,286226742.0
2006-03-09 23:20:00,101.777,101.8,101.733,101.78,443305290.0
2006-03-09 23:25:00,101.77,101.79,101.75,101.763,215755893.0
2006-03-09 23:30:00,101.765,101.82,101.765,101.795,250244473.0
2006-03-09 23:35:00,101.795,101.813,101.785,101.8,462051200.0
2006-03-09 23:40:00,101.8,101.805,101.788,101.793,487821973.0
2006-03-09 23:45:00,101.795,101.805,101.73,101.805,260683863.0
2006-03-09 23:50:00,101.8,101.837,101.755,101.835,402368918.0
2006-03-09 23:55:00,101.835,101.885,101.818,101.875,655042430.0
2006-03-10 00:00:00,101.873,101.885,101.87,101.875,13098013.0
2006-03-10 00:30:00,101.865,101.865,101.81,101.85,304373796.0
2006-03-10 00:35:00,101.855,101.866,101.781,101.84,318673668.0
2006-03-10 00:40:00,101.835,101.871,101.805,101.862,456415405.0
2006-03-10 00:45:00,101.865,101.865,101.83,101.835,232723581.0
2006-03-10 00:50:00,101.83,101.845,101.775,101.807,431172429.0
2006-03-10 00:55:00,101.815,101.832,101.79,101.832,232954062.0
2006-03-10 01:00:00,101.827,101.868,101.82,101.855,317684499.0
2006-03-10 01:05:00,101.85,101.882,101.847,101.86,404610664.0
2006-03-10 01:10:00,101.855,101.87,101.796,101.833,282103346.0
2006-03-10 01:15:00,101.845,101.845,101.82,101.84,332524882.0
2006-03-10 01:20:00,101.825,101.836,101.785,101.81,588011058.0
2006-03-10 01:25:00,101.8,101.85,101.773,101.835,506868937.0
2006-03-10 01:30:00,101.832,101.89,101.815,101.885,591535777.0
2006-03-10 01:35:00,101.88,101.895,101.818,101.822,245542126.0
2006-03-10 01:40:00,101.83,101.85,101.805,101.835,429891465.0
2006-03-10 01:45:00,101.833,101.845,101.786,101.825,281332529.0
2006-03-10 01:50:00,101.835,101.835,101.813,101.815,322906412.0
2006-03-10 01:55:00,101.81,101.812,101.75,101.77,296667432.0
2006-03-10 02:00:00,101.765,101.8,101.747,101.795,665829955.0
2006-03-10 02:05:00,101.805,101.815,101.68,101.68,391354216.0
2006-03-10 02:10:00,101.685,101.75,101.65,101.695,248138464.0
2006-03-10 02:15:00,101.693,101.715,101.645,101.71,487531308.0
2006-03-10 02:20:00,101.71,101.739,101.655,101.655,456469614.0
2006-03-10 02:25:00,101.655,101.745,101.64,101.735,258951741.0
2006-03-10 02:30:00,101.733,101.81,101.725,101.77,202487297.0
2006-03-10 02:35:00,101.78,101.87,101.77,101.837,468896134.0
2006-03-10 02:40:00,101.845,101.915,101.83,101.902,279994213.0
2006-03-10 02:45:00,101.91,101.91,101.84,101.86,394327565.0
2006-03-10 02:50:00,101.85,101.945,101.845,101.915,540052822.0
2006-03-10 02:55:00,101.92,101.945,101.879,101.933,312285152.0
2006-03-10 03:00:00,101.933,102.135,101.882,102.1,1098434940.0
2006-03-10 03:05:00,102.095,102.105,102.02,102.02,537664509.0
2006-03-10 03:10:00,102.02,102.03,101.92,101.995,423969438.0
2006-03-10 03:15:00,101.99,102.035,101.955,101.982,654898924.0
2006-03-10 03:20:00,101.983,102.015,101.945,101.975,628378520.0
2006-03-10 03:25:00,101.98,102.016,101.915,102.01,251471470.0
2006-03-10 03:30:00,102.01,102.02,101.96,101.995,572943250.0
2006-03-10 03:35:00,101.993,102.026,101.975,102.01,372090562.0
2006-03-10 03:40:00,102.005,102.01,101.983,102.01,205310512.0
2006-03-10 03:45:00,102.012,102.035,102.006,102.035,144881124.0
2006-03-10 03:50:00,102.04,102.11,101.985,102.095,397624473.0
2006-03-10 03:55:00,102.083,102.11,102.06,102.103,639076353.0
2006-03-10 04:00:00,102.115,102.126,102.065,102.1,533252118.0
2006-03-10 04:05:00,102.095,102.159,102.082,102.133,406019199.0
2006-03-10 04:10:00,102.135,102.148,102.08,102.093,330840614.0
2006-03-10 04:15:00,102.095,102.165,102.092,102.15,428375567.0
2006-03-10 04:20:00,102.155,102.175,102.12,102.145,386978663.0
2006-03-10 04:25:00,102.145,102.22,102.115,102.22,365375457.0
2006-03-10 04:30:00,102.23,102.264,102.21,102.245,392495140.0
2006-03-10 04:35:00,102.245,102.255,102.219,102.24,553395700.0
2006-03-10 04:40:00,102.25,102.257,102.192,102.22,198932829.0
2006-03-10 04:45:00,102.215,102.24,102.18,102.222,369637518.0
2006-03-10 04:50:00,102.23,102.23,102.2,102.21,251037987.0
2006-03-10 04:55:00,102.2,102.243,102.2,102.225,378005740.0
2006-03-10 05:00:00,102.225,102.24,102.103,102.13,192286872.0
2006-03-10 05:05:00,102.128,102.13,102.075,102.115,492801925.0
2006-03-10 05:10:00,102.105,102.173,102.105,102.165,281336848.0
2006-03-10 05:15:00,102.17,102.225,102.137,102.21,332606559.0
2006-03-10 05:20:00,102.21,102.225,102.174,102.205,554307727.0
2006-03-10 05:25:00,102.193,102.21,102.188,102.21,429159790.0
2006-03-10 05:30:00,102.208,102.246,102.191,102.195,497618560.0
2006-03-10 05:35:00,102.2,102.21,102.185,102.205,275467433.0
2006-03-10 05:40:00,102.205,102.23,102.199,102.23,310980542.0
2006-03-10 05:45:00,102.23,102.245,102.175,102.245,262391121.0
2006-03-10 05:50:00,102.245,102.268,102.22,102.23,521063345.0
2006-03-10 05:55:00,102.233,102.233,102.208,102.215,362298098.0
2006-03-10 06:00:00,102.22,102.269,102.2,102.245,345534803.0
2006-03-10 06:05:00,102.245,102.262,102.225,102.24,248925991.0
2006-03-10 06:10:00,102.25,102.252,102.21,102.235,175167772.0
2006-03-10 06:15:00,102.233,102.273,102.195,102.25,463915322.0
2006-03-10 06:20:00,102.242,102.26,102.182,102.215,645933000.0
2006-03-10 06:25:00,102.213,102.315,102.195,102.26,593187935.0
2006-03-10 06:30:00,102.275,102.295,102.22,102.245,339869456.0
2006-03-10 06:35:00,102.245,102.33,102.23,102.275,374443819.0
2006-03-10 06:40:00,102.27,102.329,102.228,102.327,453009978.0
2006-03-10 06:45:00,102.33,102.362,102.313,102.337,501435139.0
2006-03-10 06:50:00,102.295,102.381,102.295,102.358,262412142.0
2006-03-10 06:55:00,102.365,102.37,102.283,102.29,249914533.0
2006-03-10 07:00:00,102.3,102.355,102.3,102.33,289970174.0
2006-03-10 07:05:00,102.32,102.365,102.288,102.32,458657428.0
2006-03-10 07:10:00,102.33,102.33,102.265,102.288,360842599.0
2006-03-10 07:15:00,102.235,102.3,102.235,102.29,351839124.0
2006-03-10 07:20:00,102.283,102.3,102.269,102.27,368794500.0
2006-03-10 07:25:00,102.275,102.285,102.2,102.225,263879842.0
2006-03-10 07:30:00,102.235,102.25,102.175,102.175,296719546.0
2006-03-10 07:35:00,102.175,102.225,102.175,102.19,603585967.0
2006-03-10 07:40:00,102.187,102.189,102.135,102.145,278891800.0
2006-03-10 07:45:00,102.143,102.17,102.112,102.145,356301090.0
2006-03-10 07:50:00,102.145,102.145,101.985,102.065,235283669.0
2006-03-10 07:55:00,102.05,102.086,102.045,102.085,233064555.0
2006-03-10 08:00:00,102.085,102.208,102.085,102.135,426179825.0
2006-03-10 08:05:00,102.135,102.17,102.112,102.16,784001024.0
2006-03-10 08:10:00,102.16,102.179,102.13,102.17,169698625.0
2006-03-10 08:15:00,102.177,102.215,102.163,102.2,471187005.0
2006-03-10 08:20:00,102.215,102.215,102.14,102.185,711014280.0
2006-03-10 08:25:00,102.185,102.189,102.143,102.165,146018145.0
2006-03-10 08:30:00,102.165,102.195,102.13,102.17,544582833.0
2006-03-10 08:35:00,102.18,102.194,102.125,102.13,314463294.0
2006-03-10 08:40:00,102.115,102.134,102.075,102.075,402989644.0
2006-03-10 08:45:00,102.085,102.105,102.058,102.095,447606622.0
2006-03-10 08:50:00,102.1,102.145,102.04,102.04,523155215.0
2006-03-10 08:55:00,102.043,102.055,101.985,102.055,286921004.0
2006-03-10 09:00:00,102.055,102.092,102.055,102.077,765401242.0
2006-03-10 09:05:00,102.07,102.095,101.985,102.07,756099415.0
2006-03-10 09:10:00,102.07,102.1,102.06,102.085,315257408.0
2006-03-10 09:15:00,102.075,102.15,102.075,102.12,481135640.0
2006-03-10 09:20:00,102.117,102.15,102.09,102.09,308440015.0
2006-03-10 09:25:00,102.078,102.105,101.9,101.93,466768853.0
2006-03-10 09:30:00,101.94,101.957,101.805,101.925,471180953.0
2006-03-10 09:35:00,101.922,101.927,101.745,101.81,372075464.0
2006-03-10 09:40:00,101.795,101.84,101.74,101.788,455021039.0
2006-03-10 09:45:00,101.787,101.86,101.753,101.783,447502880.0
2006-03-10 09:50:00,101.785,101.86,101.785,101.86,310525616.0
2006-03-10 09:55:00,101.86,101.905,101.819,101.825,655006780.0
2006-03-10 10:00:00,101.873,101.89,101.8,101.805,326945943.0
2006-03-10 10:05:00,101.807,101.86,101.777,101.86,275822621.0
2006-03-10 10:10:00,101.855,101.898,101.835,101.88,440617447.0
2006-03-10 10:15:00,101.885,101.9,101.82,101.88,251662086.0
2006-03-10 10:20:00,101.875,101.885,101.812,101.845,421214087.0
2006-03-10 10:25:00,101.845,101.882,101.845,101.86,240334229.0
2006-03-10 10:30:00,101.845,101.88,101.805,101.853,630904838.0
2006-03-10 10:35:00,101.86,101.897,101.853,101.862,221600938.0
2006-03-10 10:40:00,101.87,101.902,101.825,101.895,664917827.0
2006-03-10 10:45:00,101.895,101.945,101.84,101.945,132233943.0
2006-03-10 10:50:00,101.95,101.95,101.887,101.925,222700750.0
2006-03-10 10:55:00,101.94,101.985,101.923,101.98,894178817.0
2006-03-10 11:00:00,101.97,101.985,101.955,101.955,201938895.0
2006-03-10 11:05:00,101.955,101.97,101.91,101.955,773540343.0
2006-03-10 11:10:00,101.95,102.052,101.937,102.033,526420929.0
2006-03-10 11:15:00,102.04,102.125,102.04,102.087,665387228.0
2006-03-10 11:20:00,102.09,102.093,102.01,102.03,481600419.0
2006-03-10 11:25:00,102.02,102.05,101.935,101.955,347247612.0
2006-03-10 11:30:00,101.95,101.995,101.915,101.97,243817116.0
2006-03-10 11:35:00,101.97,101.988,101.943,101.98,682871160.0
2006-03-10 11:40:00,101.985,102.037,101.97,101.97,378017797.0
2006-03-10 11:45:00,101.97,102.015,101.94,101.945,599504237.0
2006-03-10 11:50:00,101.948,102.001,101.84,101.87,180848902.0
2006-03-10 11:55:00,101.865,101.915,101.84,101.9,501291931.0
2006-03-10 12:00:00,101.893,101.915,101.859,101.9,351750269.0
2006-03-10 12:05:00,101.905,101.925,101.893,101.915,691442436.0
2006-03-10 12:10:00,101.913,101.94,101.893,101.915,428308374.0
2006-03-10 12:15:00,101.917,101.919,101.865,101.873,184939338.0
2006-03-10 12:20:00,101.88,101.897,101.83,101.885,295327526.0
2006-03-10 12:25:00,101.89,101.915,101.855,101.885,443358470.0
2006-03-10 12:30:00,101.877,101.906,101.87,101.885,376423853.0
2006-03-10 12:35:00,101.89,101.901,101.845,101.882,328526442.0
2006-03-10 12:40:00,101.89,101.901,101.81,101.82,240190770.0
2006-03-10 12:45:00,101.815,101.85,101.805,101.835,403047010.0
2006-03-10 12:50:00,101.833,101.833,101.718,101.745,210366134.0
2006-03-10 12:55:00,101.735,101.74,101.667,101.74,532576975.0
2006-03-10 13:00:00,101.728,101.76,101.695,101.725,520990589.0
2006-03-10 13:05:00,101.725,101.781,101.722,101.78,557579651.0
2006-03-10 13:10:00,101.735,101.814,101.728,101.78,205409490.0
2006-03-10 13:15:00,101.795,101.82,101.772,101.815,458336401.0
2006-03-10 13:20:00,101.81,101.83,101.77,101.815,647798851.0
2006-03-10 13:25:00,101.81,101.81,101.77,101.79,211028279.0
2006-03-10 13:30:00,101.8,101.81,101.74,101.76,562280561.0
2006-03-10 13:35:00,101.76,101.77,101.66,101.68,379808867.0
2006-03-10 13:40:00,101.673,101.715,101.645,101.655,257367220.0
2006-03-10 13:45:00,101.7,101.755,101.67,101.74,925283152.0
2006-03-10 13:50:00,101.75,101.775,101.72,101.732,342398404.0
2006-03-10 13:55:00,101.74,101.88,101.72,101.865,337646412.0
2006-03-10 14:00:00,101.86,101.905,101.703,101.762,250392581.0
2006-03-10 14:05:00,101.76,101.811,101.76,101.79,307285379.0
2006-03-10 14:10:00,101.788,101.895,101.779,101.895,390123393.0
2006-03-10 14:15:00,101.89,101.89,101.805,101.81,357885904.0
2006-03-10 14:20:00,101.805,101.89,101.805,101.875,211190833.0
2006-03-10 14:25:00,101.87,101.871,101.82,101.823,241435701.0
2006-03-10 14:30:00,101.82,101.83,101.718,101.75,315286496.0
2006-03-10 14:35:00,101.75,101.815,101.75,101.76,191844326.0
2006-03-10 14:40:00,101.755,101.808,101.729,101.765,309925498.0
2006-03-10 14:45:00,101.765,101.774,101.755,101.77,383498742.0
2006-03-10 14:50:00,101.76,101.81,101.75,101.805,573122209.0
2006-03-10 14:55:00,101.81,101.81,101.76,101.795,392303997.0
2006-03-10 15:00:00,101.735,101.8,101.69,101.732,532188498.0
2006-03-10 15:05:00,101.735,101.795,101.725,101.75,536463355.0
2006-03-10 15:10:00,101.755,101.78,101.685,101.73,408021371.0
2006-03-10 15:15:00,101.73,101.798,101.715,101.753,186550404.0
2006-03-10 15:20:00,101.755,101.795,101.747,101.762,435389789.0
2006-03-10 15:25:00,101.757,101.77,101.715,101.77,230441606.0
2006-03-10 15:30:00,101.77,101.9,101.69,101.885,343311730.0
2006-03-10 15:35:00,101.877,101.92,101.77,101.9,513828502.0
2006-03-10 15:40:00,101.89,101.958,101.83,101.942,377637168.0
2006-03-10 15:45:00,101.94,101.96,101.78,101.93,474650420.0
2006-03-10 15:50:00,101.935,101.965,101.875,101.935,266072534.0
2006-03-10 15:55:00,101.94,101.99,101.91,101.952,565174149.0
2006-03-10 16:00:00,101.95,102.033,101.95,102.015,332373887.0
2006-03-10 16:05:00,102.02,102.085,101.975,102.013,240467169.0
2006-03-10 16:10:00,102.01,102.155,102.01,102.09,223953774.0
2006-03-10 16:15:00,102.135,102.173,102.052,102.095,303806357.0
2006-03-10 16:20:00,102.095,102.18,102.04,102.125,331632577.0
2006-03-10 16:25:00,102.12,102.215,102.11,102.19,422766803.0
2006-03-10 16:30:00,102.195,102.213,102.08,102.08,280945272.0
2006-03-10 16:35:00,102.08,102.295,102.08,102.295,616891345.0
2006-03-10 16:40:00,102.295,102.345,102.252,102.305,239364649.0
2006-03-10 16:45:00,102.315,102.34,102.245,102.31,291966022.0
2006-03-10 16:50:00,102.303,102.33,102.252,102.295,440397119.0
2006-03-10 16:55:00,102.293,102.305,102.219,102.235,407978892.0
2006-03-10 17:00:00,102.235,102.3,102.228,102.228,783788513.0
2006-03-10 17:05:00,102.245,102.28,102.138,102.17,219057964.0
2006-03-10 17:10:00,102.17,102.264,102.17,102.23,331746846.0
2006-03-10 17:15:00,102.225,102.335,102.205,102.31,368386749.0
2006-03-10 17:20:00,102.297,102.297,102.222,102.29,227796519.0
2006-03-10 17:25:00,102.29,102.348,102.27,102.33,1117965693.0
2006-03-10 17:30:00,102.325,102.415,102.3,102.36,481325437.0
2006-03-10 17:35:00,102.353,102.395,102.321,102.377,551217235.0
2006-03-10 17:40:00,102.38,102.44,102.346,102.433,659632752.0
2006-03-10 17:45:00,102.435,102.52,102.435,102.508,480044841.0
2006-03-10 17:50:00,102.51,102.55,102.495,102.53,587466438.0
2006-03-10 17:55:00,102.533,102.555,102.45,102.485,366960781.0
2006-03-10 18:00:00,102.495,102.495,102.433,102.47,462407043.0
2006-03-10 18:05:00,102.47,102.6,102.46,102.567,465188860.0
2006-03-10 18:10:00,102.58,102.62,102.525,102.583,331174155.0
2006-03-10 18:15:00,102.59,102.61,102.56,102.585,464905435.0
2006-03-10 18:20:00,102.583,102.583,102.52,102.535,205948523.0
2006-03-10 18:25:00,102.55,102.606,102.53,102.552,260463113.0
2006-03-10 18:30:00,102.56,102.58,102.53,102.535,428876532.0
2006-03-10 18:35:00,102.54,102.55,102.472,102.52,505140860.0
2006-03-10 18:40:00,102.535,102.546,102.508,102.535,407100187.0
2006-03-10 18:45:00,102.523,102.548,102.49,102.535,404344109.0
2006-03-10 18:50:00,102.545,102.565,102.502,102.565,399830423.0
2006-03-10 18:55:00,102.56,102.605,102.535,102.577,482257733.0
2006-03-10 19:00:00,102.578,102.625,102.541,102.59,244703053.0
2006-03-10 19:05:00,102.583,102.595,102.534,102.57,421491421.0
2006-03-10 19:10:00,102.565,102.588,102.55,102.587,219029592.0
2006-03-10 19:15:00,102.59,102.635,102.564,102.59,539473601.0
2006-03-10 19:20:00,102.605,102.605,102.582,102.59,684382879.0
2006-03-10 19:25:00,102.59,102.603,102.573,102.593,644949708.0
2006-03-10 19:30:00,102.59,102.62,102.57,102.575,1096237842.0
2006-03-10 19:35:00,102.565,102.587,102.555,102.555,292484173.0
2006-03-10 19:40:00,102.56,102.571,102.53,102.53,231290045.0
2006-03-10 19:45:00,102.53,102.55,102.475,102.54,405476733.0
2006-03-10 19:50:00,102.54,102.541,102.49,102.497,413870243.0
2006-03-10 19:55:00,102.5,102.513,102.465,102.487,239722520.0
2006-03-10 20:00:00,102.483,102.51,102.435,102.463,379833456.0
2006-03-10 20:05:00,102.475,102.495,102.448,102.48,398983077.0
2006-03-10 20:10:00,102.49,102.501,102.46,102.465,346166347.0
2006-03-10 20:15:00,102.465,102.49,102.459,102.47,450561508.0
2006-03-10 20:20:00,102.462,102.475,102.435,102.45,414947033.0
2006-03-10 20:25:00,102.45,102.475,102.422,102.465,710510440.0
2006-03-10 20:30:00,102.47,102.497,102.46,102.46,491951111.0
2006-03-10 20:35:00,102.48,102.52,102.472,102.52,454222421.0
2006-03-10 20:40:00,102.51,102.562,102.497,102.55,493284587.0
2006-03-10 20:45:00,102.54,102.556,102.489,102.523,224597638.0
2006-03-10 20:50:00,102.53,102.575,102.53,102.57,424397280.0
2006-03-10 20:55:00,102.57,102.57,102.535,102.56,335109039.0
2006-03-10 21:00:00,102.552,102.587,102.54,102.575,370438882.0
2006-03-10 21:05:00,102.575,102.608,102.56,102.6,246494129.0
2006-03-10 21:10:00,102.6,102.62,102.594,102.62,666592526.0
2006-03-10 21:15:00,102.615,102.621,102.56,102.56,115051740.0
2006-03-10 21:20:00,102.56,102.595,102.537,102.58,683172312.0
2006-03-10 21:25:00,102.567,102.59,102.52,102.545,220448506.0
2006-03-10 21:30:00,102.53,102.547,102.44,102.495,373647302.0
2006-03-10 21:35:00,102.445,102.515,102.425,102.515,382531650.0
2006-03-10 21:40:00,102.512,102.56,102.505,102.505,209542643.0
2006-03-10 21:45:00,102.505,102.542,102.48,102.518,378150922.0
2006-03-10 21:50:00,102.525,102.535,102.5,102.52,647951145.0
2006-03-10 21:55:00,102.507,102.53,102.475,102.475,177605776.0
2006-03-10 22:00:00,102.48,102.485,102.44,102.44,316091420.0
2006-03-10 22:05:00,102.445,102.475,102.44,102.475,325559013.0
2006-03-10 22:10:00,102.465,102.5,102.444,102.483,290685841.0
2006-03-10 22:15:00,102.485,102.495,102.45,102.46,422569745.0
2006-03-10 22:20:00,102.452,102.484,102.417,102.47,252056311.0
2006-03-10 22:25:00,102.475,102.495,102.465,102.482,587815835.0
2006-03-10 22:30:00,102.485,102.49,102.423,102.46,508474926.0
2006-03-10 22:35:00,102.47,102.493,102.458,102.49,609243816.0
2006-03-10 22:40:00,102.49,102.49,102.46,102.475,314293374.0
2006-03-10 22:45:00,102.463,102.475,102.417,102.425,191231975.0
2006-03-10 22:50:00,102.43,102.44,102.4,102.4,402150677.0
2006-03-10 22:55:00,102.405,102.425,102.38,102.397,323378734.0
2006-03-10 23:00:00,102.402,102.41,102.353,102.355,223149399.0
2006-03-10 23:05:00,102.347,102.385,102.345,102.35,434226179.0
2006-03-10 23:10:00,102.355,102.395,102.35,102.365,238675143.0
2006-03-10 23:15:00,102.362,102.426,102.325,102.375,443622756.0
2006-03-10 23:20:00,102.38,102.405,102.345,102.405,324292995.0
2006-03-10 23:25:00,102.4,102.435,102.4,102.432,323021570.0
2006-03-10 23:30:00,102.432,102.455,102.43,102.43,494546244.0
2006-03-10 23:35:00,102.427,102.505,102.42,102.5,402978291.0
2006-03-10 23:40:00,102.495,102.57,102.481,102.55,376799161.0
2006-03-10 23:45:00,102.55,102.585,102.527,102.565,212929332.0
2006-03-10 23:50:00,102.56,102.612,102.547,102.575,266530363.0
2006-03-10 23:55:00,102.57,102.591,102.525,102.533,523992738.0
2006-03-13 00:05:00,102.53,102.53,101.887,101.9,338076960.0
2006-03-13 00:10:00,101.89,101.9,101.887,101.895,319358128.0
2006-03-13 00:15:00,101.9,102.49,101.9,102.485,391767606.0
2006-03-13 00:20:00,102.485,102.485,102.43,102.475,359949342.0
2006-03-13 00:25:00,102.48,102.485,102.47,102.47,141090875.0
2006-03-13 00:30:00,102.475,102.485,102.45,102.47,216775269.0
2006-03-13 00:35:00,102.48,102.48,102.393,102.457,492330078.0
2006-03-13 00:40:00,102.465,102.482,102.42,102.472,257342255.0
2006-03-13 00:45:00,102.48,102.48,102.417,102.43,359149453.0
2006-03-13 00:50:00,102.42,102.45,102.415,102.427,443282496.0
2006-03-13 00:55:00,102.44,102.44,102.385,102.423,306459384.0
2006-03-13 01:00:00,102.423,102.435,102.368,102.42,1193729494.0
2006-03-13 01:05:00,102.415,102.462,102.413,102.45,614184285.0
2006-03-13 01:10:00,102.45,102.455,102.4,102.445,383205389.0
2006-03-13 01:15:00,102.44,102.461,102.378,102.452,656314965.0
2006-03-13 01:20:00,102.453,102.486,102.425,102.485,518092392.0
2006-03-13 01:25:00,102.49,102.509,102.444,102.49,348254948.0
2006-03-13 01:30:00,102.483,102.505,102.46,102.46,408297668.0
2006-03-13 01:35:00,102.483,102.525,102.46,102.505,351330753.0
2006-03-13 01:40:00,102.51,102.521,102.465,102.48,406818472.0
2006-03-13 01:45:00,102.475,102.56,102.475,102.502,184591457.0
2006-03-13 01:50:00,102.51,102.53,102.49,102.525,344162157.0
2006-03-13 01:55:00,102.525,102.53,102.493,102.493,244810648.0
2006-03-13 02:00:00,102.493,102.493,102.415,102.415,264004650.0
2006-03-13 02:05:00,102.415,102.431,102.347,102.41,352238664.0
2006-03-13 02:10:00,102.402,102.416,102.385,102.405,188076203.0
2006-03-13 02:15:00,102.41,102.46,102.4,102.46,395579680.0
2006-03-13 02:20:00,102.455,102.462,102.425,102.433,362993616.0
2006-03-13 02:25:00,102.41,102.45,102.345,102.373,404597155.0
2006-03-13 02:30:00,102.38,102.445,102.345,102.44,354278799.0
2006-03-13 02:35:00,102.435,102.48,102.405,102.473,537075074.0
2006-03-13 02:40:00,102.472,102.5,102.42,102.42,652476984.0
2006-03-13 02:45:00,102.425,102.46,102.38,102.41,384361820.0
2006-03-13 02:50:00,102.41,102.428,102.365,102.365,647331934.0
2006-03-13 02:55:00,102.36,102.415,102.333,102.383,1202200945.0
2006-03-13 03:00:00,102.383,102.4,102.332,102.36,306991529.0
2006-03-13 03:05:00,102.347,102.415,102.32,102.39,460545561.0
2006-03-13 03:10:00,102.4,102.4,102.325,102.33,350699275.0
2006-03-13 03:15:00,102.322,102.355,102.29,102.335,263110006.0
2006-03-13 03:20:00,102.327,102.37,102.32,102.37,489472630.0
2006-03-13 03:25:00,102.36,102.412,102.34,102.405,227620769.0
2006-03-13 03:30:00,102.4,102.445,102.395,102.41,132676880.0
2006-03-13 03:35:00,102.405,102.42,102.328,102.385,366361878.0
2006-03-13 03:40:00,102.385,102.385,102.3,102.31,382793679.0
2006-03-13 03:45:00,102.305,102.34,102.285,102.34,328860431.0
2006-03-13 03:50:00,102.35,102.38,102.33,102.335,352894080.0
2006-03-13 03:55:00,102.335,102.36,102.305,102.345,533441277.0
2006-03-13 04:00:00,102.343,102.39,102.31,102.39,492647032.0
2006-03-13 04:05:00,102.395,102.405,102.345,102.39,251733690.0
2006-03-13 04:10:00,102.395,102.45,102.39,102.44,212297287.0
2006-03-13 04:15:00,102.44,102.505,102.428,102.485,375022269.0
2006-03-13 04:20:00,102.49,102.499,102.457,102.457,404683686.0
2006-03-13 04:25:00,102.46,102.48,102.417,102.472,485626609.0
2006-03-13 04:30:00,102.472,102.501,102.463,102.49,318608070.0
2006-03-13 04:35:00,102.495,102.52,102.465,102.52,318818395.0
2006-03-13 04:40:00,102.515,102.521,102.415,102.452,448204146.0
2006-03-13 04:45:00,102.455,102.501,102.455,102.465,245029451.0
2006-03-13 04:50:00,102.46,102.504,102.46,102.487,439726128.0
2006-03-13 04:55:00,102.485,102.53,102.485,102.512,220479782.0
2006-03-13 05:00:00,102.507,102.52,102.495,102.52,325407357.0
2006-03-13 05:05:00,102.51,102.521,102.47,102.5,426254938.0
2006-03-13 05:10:00,102.495,102.532,102.467,102.523,196097633.0
2006-03-13 05:15:00,102.535,102.535,102.51,102.53,315097332.0
2006-03-13 05:20:00,102.53,102.54,102.503,102.53,587154431.0
2006-03-13 05:25:00,102.52,102.565,102.489,102.555,501452162.0
2006-03-13 05:30:00,102.552,102.56,102.535,102.555,577551843.0
2006-03-13 05:35:00,102.55,102.55,102.482,102.482,246522601.0
2006-03-13 05:40:00,102.49,102.52,102.466,102.515,421770589.0
2006-03-13 05:45:00,102.513,102.53,102.472,102.525,289751162.0
2006-03-13 05:50:00,102.535,102.535,102.51,102.525,312120597.0
2006-03-13 05:55:00,102.52,102.535,102.507,102.52,324906782.0
2006-03-13 06:00:00,102.515,102.54,102.505,102.517,174252321.0
2006-03-13 06:05:00,102.53,102.543,102.48,102.485,625756370.0
2006-03-13 06:10:00,102.488,102.515,102.459,102.475,391427616.0
2006-03-13 06:15:00,102.475,102.51,102.472,102.472,206229807.0
2006-03-13 06:20:00,102.475,102.483,102.395,102.395,374866166.0
2006-03-13 06:25:00,102.445,102.46,102.42,102.44,363710204.0
2006-03-13 06:30:00,102.455,102.455,102.425,102.427,227709492.0
2006-03-13 06:35:00,102.44,102.462,102.422,102.44,633709362.0
2006-03-13 06:40:00,102.44,102.454,102.415,102.415,122226655.0
2006-03-13 06:45:00,102.42,102.43,102.407,102.43,646270381.0
2006-03-13 06:50:00,102.43,102.43,102.36,102.385,249594034.0
2006-03-13 06:55:00,102.385,102.416,102.375,102.412,362443960.0
2006-03-13 07:00:00,102.42,102.451,102.405,102.43,341721318.0
2006-03-13 07:05:00,102.43,102.455,102.42,102.45,414421885.0
2006-03-13 07:10:00,102.443,102.467,102.394,102.44,229480038.0
2006-03-13 07:15:00,102.45,102.469,102.433,102.45,503799021.0
2006-03-13 07:20:00,102.46,102.5,102.443,102.45,481776308.0
2006-03-13 07:25:00,102.43,102.49,102.43,102.48,499794791.0
2006-03-13 07:30:00,102.475,102.475,102.423,102.45,708273730.0
2006-03-13 07:35:00,102.45,102.458,102.417,102.452,396182081.0
2006-03-13 07:40:00,102.46,102.465,102.42,102.455,431571430.0
2006-03-13 07:45:00,102.455,102.47,102.43,102.47,339369377.0
2006-03-13 07:50:00,102.46,102.484,102.455,102.475,392534740.0
2006-03-13 07:55:00,102.463,102.475,102.445,102.453,381165934.0
2006-03-13 08:00:00,102.457,102.48,102.45,102.47,242125481.0
2006-03-13 08:05:00,102.467,102.49,102.4,102.49,399345455.0
2006-03-13 08:10:00,102.49,102.518,102.435,102.49,414605663.0
2006-03-13 08:15:00,102.49,102.514,102.475,102.5,233739629.0
2006-03-13 08:20:00,102.495,102.525,102.476,102.515,275395703.0
2006-03-13 08:25:00,102.525,102.525,102.48,102.48,1037746630.0
2006-03-13 08:30:00,102.483,102.505,102.473,102.5,626885796.0
2006-03-13 08:35:00,102.5,102.515,102.48,102.515,641850226.0
2006-03-13 08:40:00,102.5,102.51,102.465,102.51,535327045.0
2006-03-13 08:45:00,102.507,102.508,102.49,102.495,216472712.0
2006-03-13 08:50:00,102.5,102.5,102.417,102.473,409399337.0
2006-03-13 08:55:00,102.48,102.485,102.401,102.458,243975255.0
2006-03-13 09:00:00,102.457,102.473,102.445,102.45,483659722.0
2006-03-13 09:05:00,102.455,102.46,102.43,102.455,401334598.0
2006-03-13 09:10:00,102.445,102.465,102.435,102.453,407389976.0
2006-03-13 09:15:00,102.465,102.465,102.427,102.445,396989262.0
2006-03-13 09:20:00,102.43,102.505,102.422,102.48,506797732.0
2006-03-13 09:25:00,102.475,102.5,102.445,102.47,411523844.0
2006-03-13 09:30:00,102.462,102.471,102.405,102.44,218025068.0
2006-03-13 09:35:00,102.435,102.46,102.365,102.433,213877066.0
2006-03-13 09:40:00,102.435,102.47,102.422,102.47,470203946.0
2006-03-13 09:45:00,102.463,102.495,102.44,102.48,343588142.0
2006-03-13 09:50:00,102.467,102.51,102.4,102.47,470268428.0
2006-03-13 09:55:00,102.47,102.47,102.395,102.445,483617021.0
2006-03-13 10:00:00,102.435,102.446,102.353,102.383,358256467.0
2006-03-13 10:05:00,102.38,102.451,102.38,102.45,611924469.0
2006-03-13 10:10:00,102.438,102.51,102.415,102.495,484480958.0
2006-03-13 10:15:00,102.493,102.493,102.405,102.47,669095509.0
2006-03-13 10:20:00,102.467,102.52,102.447,102.503,558331452.0
2006-03-13 10:25:00,102.51,102.535,102.47,102.485,499377761.0
2006-03-13 10:30:00,102.49,102.54,102.475,102.53,1099367996.0
2006-03-13 10:35:00,102.53,102.568,102.515,102.557,231549161.0
2006-03-13 10:40:00,102.57,102.6,102.555,102.565,360294960.0
2006-03-13 10:45:00,102.57,102.58,102.5,102.5,343850797.0
2006-03-13 10:50:00,102.5,102.525,102.46,102.525,220500803.0
2006-03-13 10:55:00,102.508,102.555,102.5,102.555,826855930.0
2006-03-13 11:00:00,102.555,102.565,102.42,102.463,405683686.0
2006-03-13 11:05:00,102.465,102.502,102.445,102.463,441030483.0
2006-03-13 11:10:00,102.47,102.474,102.445,102.465,294081925.0
2006-03-13 11:15:00,102.455,102.498,102.405,102.465,238520328.0
2006-03-13 11:20:00,102.465,102.487,102.421,102.48,604903945.0
2006-03-13 11:25:00,102.48,102.5,102.444,102.495,283714082.0
2006-03-13 11:30:00,102.5,102.5,102.45,102.45,401250441.0
2006-03-13 11:35:00,102.455,102.48,102.43,102.455,329572638.0
2006-03-13 11:40:00,102.455,102.485,102.43,102.475,297446101.0
2006-03-13 11:45:00,102.43,102.48,102.43,102.44,225513657.0
2006-03-13 11:50:00,102.443,102.465,102.38,102.38,250288721.0
2006-03-13 11:55:00,102.375,102.42,102.357,102.38,333116033.0
2006-03-13 12:00:00,102.382,102.43,102.358,102.41,574490735.0
2006-03-13 12:05:00,102.405,102.433,102.385,102.415,269012280.0
2006-03-13 12:10:00,102.41,102.455,102.409,102.44,476708596.0
2006-03-13 12:15:00,102.442,102.459,102.41,102.43,380004455.0
2006-03-13 12:20:00,102.44,102.45,102.395,102.397,495991061.0
2006-03-13 12:25:00,102.405,102.42,102.397,102.42,333176480.0
2006-03-13 12:30:00,102.42,102.445,102.375,102.427,224403738.0
2006-03-13 12:35:00,102.432,102.453,102.42,102.425,437638147.0
2006-03-13 12:40:00,102.423,102.443,102.415,102.44,198178658.0
2006-03-13 12:45:00,102.44,102.44,102.37,102.425,405900433.0
2006-03-13 12:50:00,102.42,102.42,102.38,102.385,535354126.0
2006-03-13 12:55:00,102.382,102.425,102.345,102.345,513943279.0
2006-03-13 13:00:00,102.405,102.434,102.397,102.41,382235064.0
2006-03-13 13:05:00,102.405,102.425,102.376,102.42,580643302.0
2006-03-13 13:10:00,102.43,102.457,102.425,102.445,369293234.0
2006-03-13 13:15:00,102.445,102.455,102.4,102.435,313976908.0
2006-03-13 13:20:00,102.44,102.475,102.407,102.45,200895802.0
2006-03-13 13:25:00,102.45,102.47,102.425,102.45,314948178.0
2006-03-13 13:30:00,102.453,102.46,102.413,102.42,247445346.0
2006-03-13 13:35:00,102.425,102.475,102.413,102.465,211563833.0
2006-03-13 13:40:00,102.47,102.531,102.435,102.52,378118096.0
2006-03-13 13:45:00,102.525,102.56,102.473,102.538,396127782.0
2006-03-13 13:50:00,102.54,102.54,102.5,102.5,303148716.0
2006-03-13 13:55:00,102.502,102.525,102.458,102.49,264456263.0
2006-03-13 14:00:00,102.495,102.51,102.475,102.5,337679262.0
2006-03-13 14:05:00,102.492,102.528,102.469,102.52,331743876.0
2006-03-13 14:10:00,102.51,102.545,102.48,102.51,914982693.0
2006-03-13 14:15:00,102.465,102.521,102.458,102.473,265056057.0
2006-03-13 14:20:00,102.48,102.53,102.47,102.51,371321711.0
2006-03-13 14:25:00,102.51,102.55,102.501,102.52,558764918.0
2006-03-13 14:30:00,102.51,102.525,102.475,102.5,210802114.0
2006-03-13 14:35:00,102.505,102.505,102.47,102.5,605940670.0
2006-03-13 14:40:00,102.505,102.535,102.471,102.53,467499237.0
2006-03-13 14:45:00,102.52,102.57,102.475,102.475,213267647.0
2006-03-13 14:50:00,102.52,102.545,102.474,102.505,549312034.0
2006-03-13 14:55:00,102.505,102.535,102.49,102.518,540297325.0
2006-03-13 15:00:00,102.53,102.57,102.484,102.525,534571126.0
2006-03-13 15:05:00,102.535,102.551,102.523,102.533,215593742.0
2006-03-13 15:10:00,102.535,102.545,102.48,102.495,404419888.0
2006-03-13 15:15:00,102.5,102.53,102.47,102.47,229065918.0
2006-03-13 15:20:00,102.462,102.475,102.4,102.41,315501281.0
2006-03-13 15:25:00,102.405,102.44,102.377,102.377,379898518.0
2006-03-13 15:30:00,102.385,102.446,102.385,102.43,444312283.0
2006-03-13 15:35:00,102.425,102.438,102.374,102.41,316071811.0
2006-03-13 15:40:00,102.403,102.425,102.36,102.387,177165053.0
2006-03-13 15:45:00,102.385,102.395,102.333,102.333,435890557.0
2006-03-13 15:50:00,102.335,102.415,102.325,102.415,646912377.0
2006-03-13 15:55:00,102.41,102.49,102.4,102.473,352170962.0
2006-03-13 16:00:00,102.48,102.495,102.443,102.475,508623220.0
2006-03-13 16:05:00,102.48,102.53,102.458,102.458,180257448.0
2006-03-13 16:10:00,102.475,102.513,102.455,102.51,612897092.0
2006-03-13 16:15:00,102.508,102.508,102.445,102.495,365406668.0
2006-03-13 16:20:00,102.49,102.49,102.456,102.46,660290890.0
2006-03-13 16:25:00,102.46,102.472,102.405,102.44,243511239.0
2006-03-13 16:30:00,102.445,102.445,102.365,102.38,361976342.0
2006-03-13 16:35:00,102.39,102.405,102.35,102.35,456741389.0
2006-03-13 16:40:00,102.347,102.37,102.318,102.35,671385968.0
2006-03-13 16:45:00,102.343,102.367,102.29,102.3,508714411.0
2006-03-13 16:50:00,102.305,102.385,102.304,102.365,763623945.0
2006-03-13 16:55:00,102.365,102.383,102.34,102.34,201976626.0
2006-03-13 17:00:00,102.35,102.375,102.32,102.32,895473544.0
2006-03-13 17:05:00,102.315,102.36,102.295,102.34,214586370.0
2006-03-13 17:10:00,102.335,102.352,102.292,102.335,137204719.0
2006-03-13 17:15:00,102.335,102.37,102.285,102.37,642716297.0
2006-03-13 17:20:00,102.362,102.44,102.361,102.44,230277017.0
2006-03-13 17:25:00,102.433,102.447,102.355,102.385,618191921.0
2006-03-13 17:30:00,102.4,102.475,102.39,102.455,235571027.0
2006-03-13 17:35:00,102.455,102.52,102.405,102.465,418437884.0
2006-03-13 17:40:00,102.47,102.51,102.45,102.495,243947811.0
2006-03-13 17:45:00,102.49,102.508,102.452,102.475,416219245.0
2006-03-13 17:50:00,102.48,102.488,102.389,102.427,281929359.0
2006-03-13 17:55:00,102.425,102.483,102.425,102.473,333281233.0
2006-03-13 18:00:00,102.425,102.494,102.425,102.47,660203863.0
2006-03-13 18:05:00,102.47,102.48,102.44,102.455,309415303.0
2006-03-13 18:10:00,102.453,102.479,102.437,102.437,480665194.0
2006-03-13 18:15:00,102.438,102.44,102.365,102.365,444259349.0
2006-03-13 18:20:00,102.38,102.403,102.356,102.372,359258641.0
2006-03-13 18:25:00,102.375,102.428,102.34,102.42,476220290.0
2006-03-13 18:30:00,102.41,102.431,102.365,102.388,463436009.0
2006-03-13 18:35:00,102.4,102.435,102.4,102.427,311390983.0
2006-03-13 18:40:00,102.43,102.455,102.41,102.435,480718792.0
2006-03-13 18:45:00,102.445,102.45,102.4,102.43,306721047.0
2006-03-13 18:50:00,102.43,102.437,102.405,102.42,770682224.0
2006-03-13 18:55:00,102.427,102.444,102.4,102.435,783893867.0
2006-03-13 19:00:00,102.435,102.454,102.395,102.403,277636474.0
2006-03-13 19:05:00,102.4,102.45,102.395,102.44,525426222.0
2006-03-13 19:10:00,102.435,102.465,102.423,102.435,434423417.0
2006-03-13 19:15:00,102.425,102.475,102.405,102.415,403888986.0
2006-03-13 19:20:00,102.43,102.46,102.41,102.45,305241453.0
2006-03-13 19:25:00,102.44,102.457,102.4,102.415,550195701.0
2006-03-13 19:30:00,102.415,102.418,102.36,102.365,148665962.0
2006-03-13 19:35:00,102.365,102.407,102.34,102.405,692438474.0
2006-03-13 19:40:00,102.4,102.445,102.39,102.427,474342136.0
2006-03-13 19:45:00,102.42,102.56,102.42,102.56,165979165.0
2006-03-13 19:50:00,102.56,102.56,102.51,102.525,823888715.0
2006-03-13 19:55:00,102.525,102.71,102.525,102.655,411164289.0
2006-03-13 20:00:00,102.655,102.694,102.63,102.63,234931110.0
2006-03-13 20:05:00,102.645,102.65,102.585,102.635,230805276.0
2006-03-13 20:10:00,102.635,102.663,102.615,102.633,351932488.0
2006-03-13 20:15:00,102.635,102.663,102.617,102.627,288783933.0
2006-03-13 20:20:00,102.63,102.645,102.604,102.645,607691872.0
2006-03-13 20:25:00,102.645,102.745,102.645,102.705,289948179.0
2006-03-13 20:30:00,102.695,102.695,102.645,102.645,260122354.0
2006-03-13 20:35:00,102.64,102.69,102.64,102.673,328382112.0
2006-03-13 20:40:00,102.68,102.715,102.645,102.645,312001669.0
2006-03-13 20:45:00,102.698,102.705,102.633,102.67,365793024.0
2006-03-13 20:50:00,102.66,102.705,102.658,102.68,469092431.0
2006-03-13 20:55:00,102.69,102.745,102.665,102.68,288892328.0
2006-03-13 21:00:00,102.67,102.701,102.665,102.685,250557623.0
2006-03-13 21:05:00,102.678,102.713,102.645,102.665,261146686.0
2006-03-13 21:10:00,102.707,102.707,102.68,102.69,534550412.0
2006-03-13 21:15:00,102.687,102.7,102.639,102.68,466918890.0
2006-03-13 21:20:00,102.685,102.705,102.66,102.665,382991519.0
2006-03-13 21:25:00,102.665,102.668,102.615,102.655,358485708.0
2006-03-13 21:30:00,102.64,102.685,102.62,102.673,575436748.0
2006-03-13 21:35:00,102.675,102.687,102.601,102.622,633231774.0
2006-03-13 21:40:00,102.63,102.688,102.615,102.663,440032623.0
2006-03-13 21:45:00,102.665,102.785,102.655,102.75,180748219.0
2006-03-13 21:50:00,102.74,102.77,102.725,102.725,262361030.0
2006-03-13 21:55:00,102.725,102.775,102.697,102.77,357647844.0
2006-03-13 22:00:00,102.765,102.79,102.748,102.773,353486521.0
2006-03-13 22:05:00,102.77,102.79,102.76,102.775,532806095.0
2006-03-13 22:10:00,102.775,102.795,102.737,102.79,255639215.0
2006-03-13 22:15:00,102.79,102.79,102.71,102.715,310706858.0
2006-03-13 22:20:00,102.715,102.725,102.69,102.71,271344984.0
2006-03-13 22:25:00,102.705,102.715,102.65,102.658,490761364.0
2006-03-13 22:30:00,102.66,102.701,102.647,102.663,456039829.0
2006-03-13 22:35:00,102.675,102.675,102.629,102.65,561977762.0
2006-03-13 22:40:00,102.65,102.656,102.605,102.62,316221345.0
2006-03-13 22:45:00,102.615,102.644,102.589,102.625,288214771.0
2006-03-13 22:50:00,102.635,102.67,102.595,102.658,492055998.0
2006-03-13 22:55:00,102.66,102.67,102.64,102.665,195115342.0
2006-03-13 23:00:00,102.665,102.68,102.645,102.66,364886816.0
2006-03-13 23:05:00,102.67,102.675,102.595,102.63,259254499.0
2006-03-13 23:10:00,102.622,102.63,102.57,102.605,364368609.0
2006-03-13 23:15:00,102.61,102.635,102.585,102.635,205790576.0
2006-03-13 23:20:00,102.62,102.635,102.585,102.585,569820089.0
2006-03-13 23:25:00,102.585,102.605,102.567,102.58,404961348.0
2006-03-13 23:30:00,102.57,102.605,102.56,102.605,352434477.0
2006-03-13 23:35:00,102.605,102.625,102.59,102.625,397713056.0
2006-03-13 23:40:00,102.62,102.653,102.6,102.605,423657938.0
2006-03-13 23:45:00,102.603,102.603,102.575,102.585,317750304.0
2006-03-13 23:50:00,102.583,102.595,102.54,102.545,432196275.0
2006-03-13 23:55:00,102.55,102.571,102.532,102.555,546760014.0
2006-03-14 00:00:00,102.543,102.55,102.54,102.545,122226929.0
2006-03-14 00:30:00,102.55,102.585,102.54,102.56,240142011.0
2006-03-14 00:35:00,102.555,102.561,102.473,102.473,622041235.0
2006-03-14 00:40:00,102.472,102.522,102.453,102.51,671826836.0
2006-03-14 00:45:00,102.515,102.525,102.47,102.52,420486183.0
2006-03-14 00:50:00,102.52,102.538,102.51,102.525,537962208.0
2006-03-14 00:55:00,102.53,102.545,102.485,102.533,1131567329.0
2006-03-14 01:00:00,102.533,102.563,102.508,102.55,316033045.0
2006-03-14 01:05:00,102.537,102.553,102.515,102.54,459450607.0
2006-03-14 01:10:00,102.55,102.563,102.51,102.51,382838108.0
2006-03-14 01:15:00,102.492,102.525,102.42,102.505,276654187.0
2006-03-14 01:20:00,102.497,102.53,102.441,102.49,451083939.0
2006-03-14 01:25:00,102.48,102.483,102.44,102.483,201372917.0
2006-03-14 01:30:00,102.485,102.485,102.405,102.455,257379371.0
2006-03-14 01:35:00,102.455,102.535,102.445,102.48,444499254.0
2006-03-14 01:40:00,102.48,102.515,102.48,102.483,466191246.0
2006-03-14 01:45:00,102.485,102.507,102.45,102.495,242183602.0
2006-03-14 01:50:00,102.49,102.49,102.415,102.435,383605112.0
2006-03-14 01:55:00,102.435,102.485,102.43,102.485,638128200.0
2006-03-14 02:00:00,102.485,102.551,102.466,102.505,609543168.0
2006-03-14 02:05:00,102.505,102.543,102.488,102.52,368008961.0
2006-03-14 02:10:00,102.525,102.56,102.5,102.545,240461039.0
2006-03-14 02:15:00,102.543,102.575,102.54,102.56,446504181.0
2006-03-14 02:20:00,102.56,102.56,102.528,102.555,440438269.0
2006-03-14 02:25:00,102.555,102.565,102.52,102.525,261111096.0
2006-03-14 02:30:00,102.523,102.545,102.517,102.54,212710930.0
2006-03-14 02:35:00,102.55,102.55,102.463,102.477,450056803.0
2006-03-14 02:40:00,102.485,102.485,102.405,102.422,266997356.0
2006-03-14 02:45:00,102.43,102.43,102.36,102.4,374394061.0
2006-03-14 02:50:00,102.39,102.39,102.292,102.307,462104741.0
2006-03-14 02:55:00,102.32,102.352,102.28,102.303,306680585.0
2006-03-14 03:00:00,102.303,102.379,102.293,102.36,1145882809.0
2006-03-14 03:05:00,102.355,102.385,102.315,102.38,539472394.0
2006-03-14 03:10:00,102.38,102.42,102.325,102.395,414430415.0
2006-03-14 03:15:00,102.39,102.445,102.371,102.412,720022665.0
2006-03-14 03:20:00,102.413,102.42,102.315,102.375,596058411.0
2006-03-14 03:25:00,102.38,102.391,102.315,102.32,228138232.0
2006-03-14 03:30:00,102.31,102.36,102.305,102.36,378610984.0
2006-03-14 03:35:00,102.355,102.363,102.334,102.35,314791914.0
2006-03-14 03:40:00,102.345,102.352,102.315,102.338,197121446.0
2006-03-14 03:45:00,102.34,102.39,102.325,102.38,117000823.0
2006-03-14 03:50:00,102.375,102.395,102.3,102.312,485350329.0
2006-03-14 03:55:00,102.32,102.34,102.31,102.313,162813597.0
2006-03-14 04:00:00,102.325,102.333,102.282,102.33,522954318.0
2006-03-14 04:05:00,102.325,102.34,102.309,102.323,452839610.0
2006-03-14 04:10:00,102.325,102.355,102.322,102.323,298323059.0
2006-03-14 04:15:00,102.325,102.36,102.308,102.34,410855185.0
2006-03-14 04:20:00,102.345,102.408,102.343,102.385,417356990.0
2006-03-14 04:25:00,102.385,102.4,102.35,102.4,342338698.0
2006-03-14 04:30:00,102.41,102.418,102.365,102.365,422571623.0
2006-03-14 04:35:00,102.365,102.39,102.355,102.37,536661033.0
2006-03-14 04:40:00,102.385,102.395,102.36,102.39,208139409.0
2006-03-14 04:45:00,102.385,102.405,102.35,102.382,363374962.0
2006-03-14 04:50:00,102.39,102.4,102.382,102.4,258988021.0
2006-03-14 04:55:00,102.39,102.41,102.35,102.375,355368992.0
2006-03-14 05:00:00,102.375,102.408,102.372,102.38,184892875.0
2006-03-14 05:05:00,102.378,102.383,102.328,102.375,487602065.0
2006-03-14 05:10:00,102.365,102.381,102.35,102.365,272261982.0
2006-03-14 05:15:00,102.37,102.385,102.355,102.38,295386971.0
2006-03-14 05:20:00,102.38,102.415,102.36,102.415,559895303.0
2006-03-14 05:25:00,102.403,102.42,102.38,102.38,447781886.0
2006-03-14 05:30:00,102.378,102.425,102.37,102.405,471304987.0
2006-03-14 05:35:00,102.41,102.425,102.355,102.355,265532437.0
2006-03-14 05:40:00,102.355,102.43,102.355,102.42,311417810.0
2006-03-14 05:45:00,102.42,102.465,102.413,102.445,253577886.0
2006-03-14 05:50:00,102.455,102.459,102.39,102.39,510275300.0
2006-03-14 05:55:00,102.393,102.395,102.358,102.385,357416422.0
2006-03-14 06:00:00,102.39,102.395,102.327,102.345,356886004.0
2006-03-14 06:05:00,102.345,102.371,102.294,102.3,258476379.0
2006-03-14 06:10:00,102.31,102.373,102.31,102.365,179333454.0
2006-03-14 06:15:00,102.363,102.401,102.345,102.37,421146714.0
2006-03-14 06:20:00,102.362,102.38,102.333,102.355,616571653.0
2006-03-14 06:25:00,102.353,102.385,102.322,102.34,571329750.0
2006-03-14 06:30:00,102.345,102.37,102.33,102.355,353986427.0
2006-03-14 06:35:00,102.352,102.368,102.34,102.365,374423187.0
2006-03-14 06:40:00,102.36,102.395,102.325,102.387,475990095.0
2006-03-14 06:45:00,102.39,102.398,102.36,102.367,570025497.0
2006-03-14 06:50:00,102.325,102.378,102.325,102.358,249948167.0
2006-03-14 06:55:00,102.365,102.371,102.34,102.34,243015369.0
2006-03-14 07:00:00,102.35,102.374,102.332,102.36,292111621.0
2006-03-14 07:05:00,102.35,102.375,102.34,102.36,474794757.0
2006-03-14 07:10:00,102.37,102.37,102.335,102.348,362411954.0
2006-03-14 07:15:00,102.295,102.349,102.295,102.33,324630521.0
2006-03-14 07:20:00,102.323,102.34,102.307,102.31,327388171.0
2006-03-14 07:25:00,102.315,102.325,102.285,102.295,267486033.0
2006-03-14 07:30:00,102.305,102.322,102.29,102.315,274657268.0
2006-03-14 07:35:00,102.315,102.343,102.303,102.32,602243293.0
2006-03-14 07:40:00,102.317,102.337,102.287,102.315,282784517.0
2006-03-14 07:45:00,102.313,102.335,102.275,102.325,360736047.0
2006-03-14 07:50:00,102.325,102.344,102.265,102.325,241149638.0
2006-03-14 07:55:00,102.31,102.325,102.307,102.315,245885544.0
2006-03-14 08:00:00,102.315,102.355,102.28,102.355,392112355.0
2006-03-14 08:05:00,102.345,102.362,102.342,102.35,854056046.0
2006-03-14 08:10:00,102.35,102.35,102.29,102.29,162904519.0
2006-03-14 08:15:00,102.297,102.323,102.28,102.3,471246197.0
2006-03-14 08:20:00,102.315,102.325,102.255,102.325,703584736.0
2006-03-14 08:25:00,102.325,102.328,102.287,102.305,150473146.0
2006-03-14 08:30:00,102.305,102.321,102.282,102.31,547235645.0
2006-03-14 08:35:00,102.32,102.326,102.29,102.31,286700849.0
2006-03-14 08:40:00,102.295,102.3,102.255,102.255,392931163.0
2006-03-14 08:45:00,102.265,102.298,102.265,102.285,448197816.0
2006-03-14 08:50:00,102.29,102.345,102.273,102.33,512844573.0
2006-03-14 08:55:00,102.333,102.385,102.322,102.335,286008248.0
2006-03-14 09:00:00,102.335,102.346,102.188,102.217,781410888.0
2006-03-14 09:05:00,102.21,102.225,102.153,102.17,805662686.0
2006-03-14 09:10:00,102.17,102.25,102.17,102.235,293071549.0
2006-03-14 09:15:00,102.225,102.265,102.225,102.26,476736897.0
2006-03-14 09:20:00,102.257,102.265,102.229,102.26,299260419.0
2006-03-14 09:25:00,102.248,102.345,102.248,102.31,454370612.0
2006-03-14 09:30:00,102.32,102.323,102.27,102.305,467570528.0
2006-03-14 09:35:00,102.302,102.336,102.277,102.33,358626267.0
2006-03-14 09:40:00,102.315,102.388,102.31,102.388,461988570.0
2006-03-14 09:45:00,102.387,102.387,102.31,102.333,474149452.0
2006-03-14 09:50:00,102.335,102.369,102.3,102.36,317745990.0
2006-03-14 09:55:00,102.36,102.39,102.285,102.285,628352108.0
2006-03-14 10:00:00,102.333,102.363,102.333,102.345,319186675.0
2006-03-14 10:05:00,102.347,102.347,102.248,102.3,291304503.0
2006-03-14 10:10:00,102.295,102.341,102.281,102.31,417889689.0
2006-03-14 10:15:00,102.315,102.316,102.275,102.3,250015177.0
2006-03-14 10:20:00,102.295,102.32,102.226,102.285,423401331.0
2006-03-14 10:25:00,102.285,102.31,102.247,102.27,229310691.0
2006-03-14 10:30:00,102.255,102.28,102.213,102.253,582827402.0
2006-03-14 10:35:00,102.26,102.27,102.221,102.222,231596726.0
2006-03-14 10:40:00,102.23,102.26,102.165,102.235,657957122.0
2006-03-14 10:45:00,102.225,102.24,102.151,102.205,144259272.0
2006-03-14 10:50:00,102.21,102.251,102.18,102.235,229287689.0
2006-03-14 10:55:00,102.25,102.285,102.23,102.28,868431557.0
2006-03-14 11:00:00,102.27,102.273,102.245,102.245,198670928.0
2006-03-14 11:05:00,102.245,102.245,102.165,102.165,722929883.0
2006-03-14 11:10:00,102.16,102.215,102.14,102.153,505869164.0
2006-03-14 11:15:00,102.16,102.185,102.112,102.157,724296565.0
2006-03-14 11:20:00,102.16,102.163,102.119,102.12,478421089.0
2006-03-14 11:25:00,102.11,102.14,102.065,102.075,377091918.0
2006-03-14 11:30:00,102.07,102.07,101.935,102.01,256865972.0
2006-03-14 11:35:00,102.01,102.08,101.903,102.08,695227547.0
2006-03-14 11:40:00,102.085,102.105,102.035,102.088,377570445.0
2006-03-14 11:45:00,102.09,102.091,102.035,102.085,625367038.0
2006-03-14 11:50:00,102.078,102.125,102.078,102.1,178327361.0
2006-03-14 11:55:00,102.095,102.102,102.015,102.03,511812399.0
2006-03-14 12:00:00,102.023,102.065,101.99,102.01,342030470.0
2006-03-14 12:05:00,102.015,102.078,102.0,102.045,642716171.0
2006-03-14 12:10:00,102.043,102.085,102.012,102.025,415620347.0
2006-03-14 12:15:00,102.027,102.075,102.027,102.053,174119361.0
2006-03-14 12:20:00,102.06,102.08,101.972,102.025,308325855.0
2006-03-14 12:25:00,102.03,102.07,101.97,102.055,431707049.0
2006-03-14 12:30:00,102.047,102.052,101.975,102.005,373927814.0
2006-03-14 12:35:00,102.01,102.05,102.01,102.012,320851650.0
2006-03-14 12:40:00,102.02,102.05,102.005,102.03,243245516.0
2006-03-14 12:45:00,102.025,102.045,101.985,101.985,388950267.0
2006-03-14 12:50:00,101.983,102.035,101.983,102.035,210608815.0
2006-03-14 12:55:00,102.025,102.04,101.982,101.99,519128733.0
2006-03-14 13:00:00,101.978,102.006,101.965,101.975,523989736.0
2006-03-14 13:05:00,101.975,102.01,101.947,102.01,539758161.0
2006-03-14 13:10:00,101.965,102.03,101.955,102.01,211164874.0
2006-03-14 13:15:00,102.02,102.03,101.97,102.015,447782240.0
2006-03-14 13:20:00,102.01,102.021,101.973,101.985,609772016.0
2006-03-14 13:25:00,101.98,101.989,101.931,101.96,219453710.0
2006-03-14 13:30:00,101.97,102.0,101.922,101.97,525562456.0
2006-03-14 13:35:00,101.97,102.03,101.913,101.96,356452719.0
2006-03-14 13:40:00,101.953,102.035,101.902,101.925,270795589.0
2006-03-14 13:45:00,101.97,101.985,101.895,101.91,891931055.0
2006-03-14 13:50:00,101.92,101.967,101.916,101.942,354211389.0
2006-03-14 13:55:00,101.95,101.95,101.815,101.855,317648605.0
2006-03-14 14:00:00,101.85,101.906,101.835,101.892,267238767.0
2006-03-14 14:05:00,101.89,101.923,101.845,101.85,295698438.0
2006-03-14 14:10:00,101.848,101.915,101.833,101.915,396550198.0
2006-03-14 14:15:00,101.91,101.937,101.87,101.92,378797868.0
2006-03-14 14:20:00,101.915,101.941,101.897,101.935,207339516.0
2006-03-14 14:25:00,101.93,101.97,101.92,101.953,249527247.0
2006-03-14 14:30:00,101.95,101.96,101.906,101.94,321994102.0
2006-03-14 14:35:00,101.94,101.94,101.87,101.91,218722787.0
2006-03-14 14:40:00,101.905,101.942,101.86,101.915,323486878.0
2006-03-14 14:45:00,101.915,101.945,101.902,101.91,356462863.0
2006-03-14 14:50:00,101.9,101.93,101.873,101.915,582004796.0
2006-03-14 14:55:00,101.92,101.92,101.897,101.905,365308002.0
2006-03-14 15:00:00,101.845,101.965,101.845,101.932,499527364.0
2006-03-14 15:05:00,101.935,101.963,101.885,101.9,563307273.0
2006-03-14 15:10:00,101.905,101.905,101.82,101.88,401479126.0
2006-03-14 15:15:00,101.88,101.902,101.82,101.833,196301002.0
2006-03-14 15:20:00,101.835,101.835,101.766,101.782,443002900.0
2006-03-14 15:25:00,101.777,101.795,101.705,101.78,215418701.0
2006-03-14 15:30:00,101.78,101.845,101.725,101.815,328232254.0
2006-03-14 15:35:00,101.807,101.822,101.685,101.72,473841219.0
2006-03-14 15:40:00,101.71,101.74,101.685,101.702,368156423.0
2006-03-14 15:45:00,101.7,101.73,101.625,101.64,490173098.0
2006-03-14 15:50:00,101.645,101.87,101.645,101.825,270329474.0
2006-03-14 15:55:00,101.83,101.83,101.745,101.802,581528414.0
2006-03-14 16:00:00,101.8,101.82,101.756,101.76,336107637.0
2006-03-14 16:05:00,101.76,101.77,101.708,101.753,245497230.0
2006-03-14 16:10:00,101.75,101.817,101.73,101.76,226648144.0
2006-03-14 16:15:00,101.805,101.83,101.768,101.805,301269097.0
2006-03-14 16:20:00,101.805,101.84,101.784,101.825,326118179.0
2006-03-14 16:25:00,101.82,101.855,101.795,101.83,405404333.0
2006-03-14 16:30:00,101.825,101.845,101.795,101.83,300170698.0
2006-03-14 16:35:00,101.83,101.85,101.779,101.805,572906793.0
2006-03-14 16:40:00,101.805,101.835,101.709,101.775,239417290.0
2006-03-14 16:45:00,101.785,101.785,101.685,101.75,286610449.0
2006-03-14 16:50:00,101.733,101.745,101.69,101.705,454453797.0
2006-03-14 16:55:00,101.703,101.725,101.633,101.725,400602504.0
2006-03-14 17:00:00,101.715,101.838,101.657,101.748,780705263.0
2006-03-14 17:05:00,101.775,101.775,101.668,101.71,227134229.0
2006-03-14 17:10:00,101.71,101.775,101.71,101.73,346374353.0
2006-03-14 17:15:00,101.725,101.725,101.667,101.68,382598380.0
2006-03-14 17:20:00,101.667,101.735,101.65,101.65,244243365.0
2006-03-14 17:25:00,101.65,101.717,101.65,101.68,1076884422.0
2006-03-14 17:30:00,101.675,101.701,101.617,101.69,480610693.0
2006-03-14 17:35:00,101.683,101.74,101.681,101.727,549591698.0
2006-03-14 17:40:00,101.73,101.77,101.665,101.673,671695927.0
2006-03-14 17:45:00,101.675,101.703,101.619,101.688,448405996.0
2006-03-14 17:50:00,101.69,101.69,101.627,101.64,618389705.0
2006-03-14 17:55:00,101.643,101.685,101.572,101.605,335860827.0
2006-03-14 18:00:00,101.615,101.64,101.552,101.62,484213204.0
2006-03-14 18:05:00,101.62,101.654,101.57,101.617,480742910.0
2006-03-14 18:10:00,101.63,101.633,101.57,101.573,352841901.0
2006-03-14 18:15:00,101.58,101.592,101.535,101.575,463678874.0
2006-03-14 18:20:00,101.573,101.6,101.535,101.535,231179394.0
2006-03-14 18:25:00,101.54,101.56,101.497,101.522,223182498.0
2006-03-14 18:30:00,101.53,101.585,101.505,101.585,435137134.0
2006-03-14 18:35:00,101.59,101.596,101.519,101.56,511953520.0
2006-03-14 18:40:00,101.575,101.63,101.547,101.615,375463602.0
2006-03-14 18:45:00,101.613,101.648,101.572,101.615,392932913.0
2006-03-14 18:50:00,101.625,101.635,101.54,101.565,388211425.0
2006-03-14 18:55:00,101.56,101.62,101.545,101.597,484161214.0
2006-03-14 19:00:00,101.608,101.625,101.536,101.58,252491470.0
2006-03-14 19:05:00,101.573,101.585,101.509,101.57,413590527.0
2006-03-14 19:10:00,101.565,101.6,101.488,101.507,214457469.0
2006-03-14 19:15:00,101.51,101.555,101.475,101.51,543296356.0
2006-03-14 19:20:00,101.525,101.525,101.465,101.5,613171278.0
2006-03-14 19:25:00,101.5,101.51,101.46,101.473,614381716.0
2006-03-14 19:30:00,101.47,101.505,101.47,101.505,986205160.0
2006-03-14 19:35:00,101.495,101.507,101.467,101.485,296252588.0
2006-03-14 19:40:00,101.49,101.53,101.48,101.53,242831985.0
2006-03-14 19:45:00,101.53,101.59,101.505,101.59,412593834.0
2006-03-14 19:50:00,101.59,101.617,101.532,101.597,392799557.0
2006-03-14 19:55:00,101.6,101.64,101.58,101.587,230398402.0
2006-03-14 20:00:00,101.583,101.6,101.535,101.583,386083916.0
2006-03-14 20:05:00,101.595,101.62,101.58,101.61,381451045.0
2006-03-14 20:10:00,101.62,101.63,101.58,101.605,337926441.0
2006-03-14 20:15:00,101.605,101.605,101.561,101.59,443948133.0
2006-03-14 20:20:00,101.582,101.603,101.567,101.6,386971810.0
2006-03-14 20:25:00,101.6,101.629,101.578,101.625,712051663.0
2006-03-14 20:30:00,101.63,101.67,101.605,101.64,495112436.0
2006-03-14 20:35:00,101.66,101.69,101.65,101.69,473202393.0
2006-03-14 20:40:00,101.68,101.71,101.67,101.71,495760006.0
2006-03-14 20:45:00,101.7,101.717,101.626,101.653,225146109.0
2006-03-14 20:50:00,101.66,101.66,101.617,101.63,413711409.0
2006-03-14 20:55:00,101.63,101.641,101.593,101.62,321298117.0
2006-03-14 21:00:00,101.612,101.63,101.58,101.615,357719961.0
2006-03-14 21:05:00,101.615,101.625,101.568,101.61,241016260.0
2006-03-14 21:10:00,101.61,101.61,101.572,101.58,620955067.0
2006-03-14 21:15:00,101.575,101.605,101.545,101.58,122907413.0
2006-03-14 21:20:00,101.58,101.585,101.54,101.55,639866932.0
2006-03-14 21:25:00,101.537,101.585,101.523,101.585,218069759.0
2006-03-14 21:30:00,101.57,101.585,101.55,101.585,374347864.0
2006-03-14 21:35:00,101.535,101.585,101.535,101.555,373604249.0
2006-03-14 21:40:00,101.552,101.57,101.55,101.555,210528199.0
2006-03-14 21:45:00,101.555,101.565,101.492,101.498,396473528.0
2006-03-14 21:50:00,101.495,101.52,101.47,101.47,585775191.0
2006-03-14 21:55:00,101.457,101.481,101.42,101.455,180043141.0
2006-03-14 22:00:00,101.46,101.46,101.403,101.44,313232140.0
2006-03-14 22:05:00,101.445,101.485,101.44,101.485,299484294.0
2006-03-14 22:10:00,101.475,101.488,101.44,101.483,277007901.0
2006-03-14 22:15:00,101.485,101.513,101.479,101.48,414293006.0
2006-03-14 22:20:00,101.472,101.512,101.455,101.5,267193120.0
2006-03-14 22:25:00,101.505,101.52,101.487,101.502,534214794.0
2006-03-14 22:30:00,101.505,101.52,101.445,101.48,465909520.0
2006-03-14 22:35:00,101.49,101.51,101.48,101.51,596487522.0
2006-03-14 22:40:00,101.51,101.545,101.507,101.545,316554235.0
2006-03-14 22:45:00,101.533,101.605,101.49,101.605,193446536.0
2006-03-14 22:50:00,101.61,101.61,101.547,101.57,391257157.0
2006-03-14 22:55:00,101.58,101.6,101.57,101.577,327914040.0
2006-03-14 23:00:00,101.582,101.621,101.577,101.585,220540875.0
2006-03-14 23:05:00,101.577,101.596,101.575,101.58,420515810.0
2006-03-14 23:10:00,101.585,101.622,101.585,101.595,253548878.0
2006-03-14 23:15:00,101.592,101.61,101.535,101.595,448326763.0
2006-03-14 23:20:00,101.6,101.628,101.537,101.625,304875058.0
2006-03-14 23:25:00,101.62,101.64,101.602,101.602,317074899.0
2006-03-14 23:30:00,101.602,101.645,101.602,101.63,482904106.0
2006-03-14 23:35:00,101.627,101.643,101.57,101.59,389850174.0
2006-03-14 23:40:00,101.585,101.602,101.563,101.6,373721844.0
2006-03-14 23:45:00,101.6,101.6,101.565,101.565,226517217.0
2006-03-14 23:50:00,101.56,101.595,101.53,101.575,258470516.0
2006-03-14 23:55:00,101.57,101.6,101.54,101.563,501205707.0
2006-03-15 00:00:00,101.565,101.57,101.555,101.563,241432829.0
2006-03-15 00:30:00,101.565,101.62,101.565,101.61,146804822.0
2006-03-15 00:35:00,101.62,101.64,101.56,101.597,486801389.0
2006-03-15 00:40:00,101.605,101.615,101.56,101.562,250431048.0
2006-03-15 00:45:00,101.57,101.585,101.547,101.55,342298772.0
2006-03-15 00:50:00,101.54,101.573,101.54,101.547,476018852.0
2006-03-15 00:55:00,101.56,101.575,101.515,101.563,323467533.0
2006-03-15 01:00:00,101.563,101.63,101.516,101.61,1190677011.0
2006-03-15 01:05:00,101.605,101.635,101.595,101.63,627278798.0
2006-03-15 01:10:00,101.63,101.67,101.565,101.615,383359972.0
2006-03-15 01:15:00,101.61,101.623,101.555,101.602,638231393.0
2006-03-15 01:20:00,101.603,101.62,101.565,101.605,558730842.0
2006-03-15 01:25:00,101.61,101.61,101.555,101.61,348747686.0
2006-03-15 01:30:00,101.603,101.665,101.58,101.58,431926845.0
2006-03-15 01:35:00,101.603,101.655,101.59,101.625,353118541.0
2006-03-15 01:40:00,101.63,101.662,101.6,101.63,383462953.0
2006-03-15 01:45:00,101.625,101.63,101.6,101.622,184360370.0
2006-03-15 01:50:00,101.63,101.645,101.625,101.635,355840181.0
2006-03-15 01:55:00,101.635,101.689,101.635,101.653,257940851.0
2006-03-15 02:00:00,101.653,101.701,101.653,101.685,261595399.0
2006-03-15 02:05:00,101.685,101.74,101.675,101.74,353969763.0
2006-03-15 02:10:00,101.732,101.74,101.7,101.725,186405950.0
2006-03-15 02:15:00,101.73,101.735,101.7,101.73,383004391.0
2006-03-15 02:20:00,101.725,101.735,101.698,101.703,342045442.0
2006-03-15 02:25:00,101.68,101.735,101.68,101.723,295516767.0
2006-03-15 02:30:00,101.73,101.767,101.685,101.74,342417042.0
2006-03-15 02:35:00,101.735,101.778,101.685,101.693,573135942.0
2006-03-15 02:40:00,101.692,101.715,101.649,101.65,677910542.0
2006-03-15 02:45:00,101.655,101.676,101.615,101.67,409012834.0
2006-03-15 02:50:00,101.67,101.725,101.67,101.705,594859977.0
2006-03-15 02:55:00,101.71,101.72,101.635,101.683,1198603240.0
2006-03-15 03:00:00,101.683,101.721,101.615,101.66,320205068.0
2006-03-15 03:05:00,101.647,101.7,101.632,101.67,490494854.0
2006-03-15 03:10:00,101.68,101.705,101.618,101.64,334662701.0
2006-03-15 03:15:00,101.632,101.662,101.57,101.575,261579831.0
2006-03-15 03:20:00,101.567,101.63,101.499,101.58,472603717.0
2006-03-15 03:25:00,101.57,101.65,101.558,101.65,159644945.0
2006-03-15 03:30:00,101.65,101.67,101.618,101.67,188603816.0
2006-03-15 03:35:00,101.675,101.682,101.635,101.66,219243930.0
2006-03-15 03:40:00,101.675,101.675,101.615,101.63,332879001.0
2006-03-15 03:45:00,101.64,101.66,101.628,101.66,91875748.0
2006-03-15 03:50:00,101.66,101.685,101.639,101.685,388812187.0
2006-03-15 03:55:00,101.685,101.704,101.642,101.665,382035657.0
2006-03-15 04:00:00,101.663,101.703,101.658,101.68,504476511.0
2006-03-15 04:05:00,101.685,101.685,101.615,101.64,263067427.0
2006-03-15 04:10:00,101.645,101.69,101.638,101.67,233414441.0
2006-03-15 04:15:00,101.67,101.68,101.633,101.655,370923649.0
2006-03-15 04:20:00,101.66,101.668,101.64,101.657,377735402.0
2006-03-15 04:25:00,101.66,101.666,101.643,101.652,472338463.0
2006-03-15 04:30:00,101.652,101.662,101.582,101.63,309177711.0
2006-03-15 04:35:00,101.635,101.64,101.567,101.61,318918364.0
2006-03-15 04:40:00,101.605,101.621,101.545,101.592,456743266.0
2006-03-15 04:45:00,101.595,101.616,101.585,101.585,267277850.0
2006-03-15 04:50:00,101.58,101.605,101.567,101.567,435805889.0
2006-03-15 04:55:00,101.575,101.6,101.563,101.592,231327740.0
2006-03-15 05:00:00,101.6,101.6,101.565,101.58,339154286.0
2006-03-15 05:05:00,101.57,101.602,101.567,101.6,374703593.0
2006-03-15 05:10:00,101.595,101.61,101.543,101.593,198157054.0
2006-03-15 05:15:00,101.605,101.61,101.58,101.59,324647056.0
2006-03-15 05:20:00,101.59,101.625,101.58,101.61,591707916.0
2006-03-15 05:25:00,101.6,101.614,101.545,101.605,454969028.0
2006-03-15 05:30:00,101.602,101.615,101.563,101.585,516005103.0
2006-03-15 05:35:00,101.58,101.605,101.527,101.582,269259279.0
2006-03-15 05:40:00,101.59,101.6,101.575,101.585,418732968.0
2006-03-15 05:45:00,101.583,101.595,101.56,101.585,255607139.0
2006-03-15 05:50:00,101.595,101.595,101.569,101.595,280029662.0
2006-03-15 05:55:00,101.59,101.615,101.575,101.59,273743350.0
2006-03-15 06:00:00,101.585,101.625,101.585,101.597,172929579.0
2006-03-15 06:05:00,101.61,101.614,101.575,101.595,584248859.0
2006-03-15 06:10:00,101.598,101.645,101.559,101.605,388187236.0
2006-03-15 06:15:00,101.605,101.66,101.605,101.642,212619362.0
2006-03-15 06:20:00,101.645,101.645,101.585,101.585,382309560.0
2006-03-15 06:25:00,101.635,101.638,101.59,101.61,360725411.0
2006-03-15 06:30:00,101.625,101.625,101.597,101.597,215944889.0
2006-03-15 06:35:00,101.61,101.645,101.607,101.62,614274311.0
2006-03-15 06:40:00,101.62,101.62,101.575,101.585,118958541.0
2006-03-15 06:45:00,101.59,101.59,101.572,101.59,609153908.0
2006-03-15 06:50:00,101.59,101.615,101.58,101.605,241523597.0
2006-03-15 06:55:00,101.605,101.61,101.595,101.602,270249876.0
2006-03-15 07:00:00,101.61,101.62,101.59,101.6,324350111.0
2006-03-15 07:05:00,101.6,101.616,101.58,101.58,430814293.0
2006-03-15 07:10:00,101.573,101.648,101.569,101.63,235212994.0
2006-03-15 07:15:00,101.64,101.644,101.61,101.61,477796831.0
2006-03-15 07:20:00,101.62,101.63,101.595,101.62,461810109.0
2006-03-15 07:25:00,101.6,101.66,101.6,101.64,490609405.0
2006-03-15 07:30:00,101.635,101.645,101.59,101.64,741339797.0
2006-03-15 07:35:00,101.64,101.649,101.615,101.632,387078248.0
2006-03-15 07:40:00,101.64,101.645,101.59,101.625,450261354.0
2006-03-15 07:45:00,101.625,101.645,101.61,101.63,334173065.0
2006-03-15 07:50:00,101.62,101.627,101.607,101.625,402316709.0
2006-03-15 07:55:00,101.613,101.627,101.603,101.603,374545202.0
2006-03-15 08:00:00,101.607,101.619,101.595,101.61,235125753.0
2006-03-15 08:05:00,101.607,101.65,101.572,101.65,376192325.0
2006-03-15 08:10:00,101.65,101.681,101.595,101.64,440418204.0
2006-03-15 08:15:00,101.64,101.647,101.61,101.63,249484345.0
2006-03-15 08:20:00,101.625,101.649,101.608,101.625,297482591.0
2006-03-15 08:25:00,101.635,101.64,101.6,101.6,1047815960.0
2006-03-15 08:30:00,101.603,101.63,101.58,101.63,589805128.0
2006-03-15 08:35:00,101.63,101.646,101.615,101.645,616071092.0
2006-03-15 08:40:00,101.63,101.655,101.605,101.65,524613953.0
2006-03-15 08:45:00,101.647,101.675,101.64,101.645,211793588.0
2006-03-15 08:50:00,101.65,101.656,101.585,101.633,415177623.0
2006-03-15 08:55:00,101.64,101.7,101.629,101.688,242999516.0
2006-03-15 09:00:00,101.687,101.715,101.66,101.7,492056262.0
2006-03-15 09:05:00,101.705,101.725,101.683,101.725,399517784.0
2006-03-15 09:10:00,101.715,101.73,101.693,101.693,387781403.0
2006-03-15 09:15:00,101.705,101.711,101.662,101.695,400993061.0
2006-03-15 09:20:00,101.68,101.69,101.64,101.68,477268897.0
2006-03-15 09:25:00,101.675,101.79,101.675,101.78,419867028.0
2006-03-15 09:30:00,101.752,101.765,101.675,101.7,224558923.0
2006-03-15 09:35:00,101.695,101.705,101.678,101.683,227494498.0
2006-03-15 09:40:00,101.685,101.71,101.655,101.71,468424244.0
2006-03-15 09:45:00,101.703,101.741,101.703,101.73,342203285.0
2006-03-15 09:50:00,101.717,101.802,101.697,101.77,461970879.0
2006-03-15 09:55:00,101.78,101.798,101.735,101.785,503829611.0
2006-03-15 10:00:00,101.775,101.83,101.751,101.783,330478132.0
2006-03-15 10:05:00,101.78,101.81,101.75,101.78,591739647.0
2006-03-15 10:10:00,101.778,101.795,101.722,101.745,460645929.0
2006-03-15 10:15:00,101.743,101.802,101.686,101.77,667140938.0
2006-03-15 10:20:00,101.767,101.771,101.716,101.743,555208740.0
2006-03-15 10:25:00,101.75,101.775,101.723,101.745,476317862.0
2006-03-15 10:30:00,101.75,101.755,101.707,101.72,996704393.0
2006-03-15 10:35:00,101.72,101.742,101.695,101.717,240396535.0
2006-03-15 10:40:00,101.73,101.775,101.73,101.745,381222377.0
2006-03-15 10:45:00,101.75,101.763,101.72,101.74,335709436.0
2006-03-15 10:50:00,101.74,101.775,101.7,101.775,223057642.0
2006-03-15 10:55:00,101.758,101.815,101.758,101.815,743974814.0
2006-03-15 11:00:00,101.815,101.825,101.765,101.813,388944827.0
2006-03-15 11:05:00,101.815,101.822,101.763,101.763,480338684.0
2006-03-15 11:10:00,101.77,101.795,101.757,101.795,284612586.0
2006-03-15 11:15:00,101.785,101.86,101.764,101.845,246477491.0
2006-03-15 11:20:00,101.845,101.885,101.8,101.86,585285366.0
2006-03-15 11:25:00,101.86,101.888,101.828,101.865,291230920.0
2006-03-15 11:30:00,101.87,101.875,101.845,101.85,418988385.0
2006-03-15 11:35:00,101.855,101.88,101.83,101.845,309150356.0
2006-03-15 11:40:00,101.845,101.851,101.78,101.825,306020647.0
2006-03-15 11:45:00,101.78,101.855,101.78,101.84,232298614.0
2006-03-15 11:50:00,101.843,101.855,101.815,101.83,246249717.0
2006-03-15 11:55:00,101.83,101.84,101.807,101.83,342954697.0
2006-03-15 12:00:00,101.832,101.864,101.791,101.82,576913604.0
2006-03-15 12:05:00,101.815,101.82,101.765,101.765,264415084.0
2006-03-15 12:10:00,101.76,101.77,101.68,101.68,520467088.0
2006-03-15 12:15:00,101.682,101.754,101.677,101.75,366763445.0
2006-03-15 12:20:00,101.76,101.78,101.685,101.717,476463101.0
2006-03-15 12:25:00,101.725,101.736,101.717,101.73,342096310.0
2006-03-15 12:30:00,101.73,101.73,101.645,101.687,218124485.0
2006-03-15 12:35:00,101.692,101.745,101.692,101.735,443036809.0
2006-03-15 12:40:00,101.733,101.739,101.705,101.72,194422704.0
2006-03-15 12:45:00,101.72,101.732,101.67,101.725,414288303.0
2006-03-15 12:50:00,101.72,101.761,101.72,101.755,604307064.0
2006-03-15 12:55:00,101.752,101.765,101.645,101.645,491022496.0
2006-03-15 13:00:00,101.705,101.705,101.667,101.67,370732315.0
2006-03-15 13:05:00,101.665,101.685,101.612,101.66,604025488.0
2006-03-15 13:10:00,101.67,101.684,101.649,101.665,352176220.0
2006-03-15 13:15:00,101.665,101.675,101.612,101.655,306677904.0
2006-03-15 13:20:00,101.66,101.685,101.605,101.65,228107126.0
2006-03-15 13:25:00,101.65,101.66,101.605,101.65,303425349.0
2006-03-15 13:30:00,101.653,101.675,101.64,101.65,256730610.0
2006-03-15 13:35:00,101.655,101.685,101.645,101.675,205167642.0
2006-03-15 13:40:00,101.68,101.685,101.655,101.68,384965290.0
2006-03-15 13:45:00,101.685,101.685,101.625,101.648,408342837.0
2006-03-15 13:50:00,101.65,101.698,101.65,101.67,296918291.0
2006-03-15 13:55:00,101.672,101.7,101.627,101.7,271980598.0
2006-03-15 14:00:00,101.705,101.735,101.665,101.71,321184148.0
2006-03-15 14:05:00,101.702,101.725,101.68,101.71,355235930.0
2006-03-15 14:10:00,101.7,101.735,101.69,101.71,952863112.0
2006-03-15 14:15:00,101.665,101.715,101.665,101.703,262777640.0
2006-03-15 14:20:00,101.71,101.75,101.697,101.73,348275982.0
2006-03-15 14:25:00,101.73,101.78,101.7,101.78,552587889.0
2006-03-15 14:30:00,101.77,101.82,101.768,101.8,223268020.0
2006-03-15 14:35:00,101.805,101.805,101.737,101.75,637331780.0
2006-03-15 14:40:00,101.755,101.756,101.654,101.71,451010396.0
2006-03-15 14:45:00,101.7,101.731,101.641,101.655,210708322.0
2006-03-15 14:50:00,101.7,101.746,101.658,101.735,561767159.0
2006-03-15 14:55:00,101.735,101.745,101.688,101.688,540005906.0
2006-03-15 15:00:00,101.7,101.72,101.636,101.705,529955169.0
2006-03-15 15:05:00,101.715,101.73,101.675,101.723,209337388.0
2006-03-15 15:10:00,101.725,101.76,101.713,101.725,382801098.0
2006-03-15 15:15:00,101.73,101.76,101.715,101.72,234406960.0
2006-03-15 15:20:00,101.712,101.725,101.64,101.69,325613579.0
2006-03-15 15:25:00,101.685,101.689,101.55,101.557,367828075.0
2006-03-15 15:30:00,101.555,101.68,101.55,101.64,449607807.0
2006-03-15 15:35:00,101.635,101.685,101.6,101.68,318059714.0
2006-03-15 15:40:00,101.673,101.673,101.607,101.607,177024420.0
2006-03-15 15:45:00,101.605,101.635,101.57,101.613,413052257.0
2006-03-15 15:50:00,101.615,101.658,101.595,101.625,628160650.0
2006-03-15 15:55:00,101.62,101.634,101.59,101.613,361972114.0
2006-03-15 16:00:00,101.62,101.653,101.55,101.625,500883365.0
2006-03-15 16:05:00,101.63,101.656,101.57,101.588,176627276.0
2006-03-15 16:10:00,101.595,101.647,101.54,101.63,614799602.0
2006-03-15 16:15:00,101.628,101.705,101.628,101.675,390735205.0
2006-03-15 16:20:00,101.67,101.685,101.572,101.63,673236474.0
2006-03-15 16:25:00,101.61,101.655,101.545,101.64,244703568.0
2006-03-15 16:30:00,101.645,101.675,101.57,101.57,385535187.0
2006-03-15 16:35:00,101.58,101.675,101.58,101.66,496195043.0
2006-03-15 16:40:00,101.657,101.74,101.65,101.74,723550845.0
2006-03-15 16:45:00,101.733,101.733,101.653,101.66,519205835.0
2006-03-15 16:50:00,101.665,101.695,101.635,101.645,696554811.0
2006-03-15 16:55:00,101.645,101.748,101.645,101.72,206032197.0
2006-03-15 17:00:00,101.73,101.735,101.627,101.68,897866003.0
2006-03-15 17:05:00,101.665,101.721,101.645,101.71,240766541.0
2006-03-15 17:10:00,101.705,101.766,101.688,101.755,148489030.0
2006-03-15 17:15:00,101.755,101.765,101.655,101.71,629953353.0
2006-03-15 17:20:00,101.702,101.746,101.688,101.74,230570530.0
2006-03-15 17:25:00,101.733,101.745,101.615,101.665,605793767.0
2006-03-15 17:30:00,101.68,101.728,101.677,101.685,220287069.0
2006-03-15 17:35:00,101.685,101.75,101.615,101.725,438556149.0
2006-03-15 17:40:00,101.72,101.74,101.665,101.715,236966434.0
2006-03-15 17:45:00,101.7,101.763,101.678,101.715,414227328.0
2006-03-15 17:50:00,101.72,101.79,101.68,101.777,306248974.0
2006-03-15 17:55:00,101.775,101.83,101.74,101.803,320717554.0
2006-03-15 18:00:00,101.755,101.817,101.725,101.77,592675446.0
2006-03-15 18:05:00,101.77,101.825,101.73,101.825,312720229.0
2006-03-15 18:10:00,101.823,101.823,101.73,101.737,472739233.0
2006-03-15 18:15:00,101.738,101.785,101.71,101.755,465375315.0
2006-03-15 18:20:00,101.77,101.785,101.701,101.732,356585094.0
2006-03-15 18:25:00,101.735,101.787,101.685,101.77,460637187.0
2006-03-15 18:30:00,101.76,101.78,101.653,101.668,435817675.0
2006-03-15 18:35:00,101.68,101.705,101.66,101.687,309203346.0
2006-03-15 18:40:00,101.69,101.69,101.597,101.625,478012649.0
2006-03-15 18:45:00,101.635,101.635,101.58,101.59,287719390.0
2006-03-15 18:50:00,101.59,101.622,101.56,101.56,779139752.0
2006-03-15 18:55:00,101.567,101.578,101.485,101.495,747653641.0
2006-03-15 19:00:00,101.495,101.6,101.48,101.503,302509242.0
2006-03-15 19:05:00,101.5,101.57,101.492,101.56,483711694.0
2006-03-15 19:10:00,101.555,101.585,101.535,101.565,456229745.0
2006-03-15 19:15:00,101.555,101.566,101.515,101.515,397433564.0
2006-03-15 19:20:00,101.53,101.53,101.49,101.5,291152611.0
2006-03-15 19:25:00,101.49,101.555,101.476,101.545,551668590.0
2006-03-15 19:30:00,101.545,101.545,101.495,101.495,148122618.0
2006-03-15 19:35:00,101.495,101.525,101.455,101.525,684838405.0
2006-03-15 19:40:00,101.51,101.545,101.507,101.517,471873597.0
2006-03-15 19:45:00,101.51,101.535,101.5,101.53,168327187.0
2006-03-15 19:50:00,101.53,101.54,101.505,101.515,835618423.0
2006-03-15 19:55:00,101.515,101.52,101.458,101.495,380989201.0
2006-03-15 20:00:00,101.495,101.528,101.495,101.5,244315841.0
2006-03-15 20:05:00,101.515,101.548,101.465,101.525,244383521.0
2006-03-15 20:10:00,101.525,101.544,101.488,101.513,343669935.0
2006-03-15 20:15:00,101.515,101.582,101.514,101.577,268870155.0
2006-03-15 20:20:00,101.58,101.58,101.503,101.515,555284394.0
2006-03-15 20:25:00,101.515,101.545,101.49,101.545,261925039.0
2006-03-15 20:30:00,101.535,101.535,101.49,101.525,251553922.0
2006-03-15 20:35:00,101.52,101.542,101.51,101.513,317737613.0
2006-03-15 20:40:00,101.52,101.551,101.485,101.485,318661219.0
2006-03-15 20:45:00,101.538,101.565,101.535,101.55,373520263.0
2006-03-15 20:50:00,101.54,101.566,101.535,101.55,460361451.0
2006-03-15 20:55:00,101.56,101.6,101.53,101.6,305876411.0
2006-03-15 21:00:00,101.59,101.615,101.573,101.575,258152541.0
2006-03-15 21:05:00,101.568,101.591,101.515,101.515,254213920.0
2006-03-15 21:10:00,101.557,101.585,101.52,101.58,585043807.0
2006-03-15 21:15:00,101.577,101.585,101.522,101.55,471224335.0
2006-03-15 21:20:00,101.555,101.575,101.48,101.512,404341563.0
2006-03-15 21:25:00,101.515,101.515,101.46,101.475,331299951.0
2006-03-15 21:30:00,101.46,101.494,101.45,101.453,550969604.0
2006-03-15 21:35:00,101.455,101.493,101.398,101.442,594886036.0
2006-03-15 21:40:00,101.45,101.504,101.41,101.433,429335123.0
2006-03-15 21:45:00,101.435,101.46,101.414,101.46,179914625.0
2006-03-15 21:50:00,101.45,101.535,101.447,101.465,255865057.0
2006-03-15 21:55:00,101.465,101.495,101.425,101.46,363564374.0
2006-03-15 22:00:00,101.455,101.52,101.446,101.503,357361579.0
2006-03-15 22:05:00,101.5,101.566,101.5,101.555,481325984.0
2006-03-15 22:10:00,101.555,101.56,101.487,101.52,246265964.0
2006-03-15 22:15:00,101.52,101.575,101.502,101.575,310179683.0
2006-03-15 22:20:00,101.565,101.575,101.525,101.55,251690791.0
2006-03-15 22:25:00,101.545,101.545,101.51,101.518,465978937.0
2006-03-15 22:30:00,101.52,101.533,101.51,101.513,459555217.0
2006-03-15 22:35:00,101.525,101.56,101.525,101.55,570788839.0
2006-03-15 22:40:00,101.55,101.557,101.515,101.54,291825183.0
2006-03-15 22:45:00,101.535,101.536,101.505,101.505,259569917.0
2006-03-15 22:50:00,101.515,101.546,101.477,101.538,510521094.0
2006-03-15 22:55:00,101.54,101.57,101.517,101.535,178807278.0
2006-03-15 23:00:00,101.535,101.591,101.535,101.58,350086752.0
2006-03-15 23:05:00,101.59,101.59,101.562,101.57,265241517.0
2006-03-15 23:10:00,101.562,101.595,101.56,101.585,348940555.0
2006-03-15 23:15:00,101.59,101.645,101.58,101.645,205334728.0
2006-03-15 23:20:00,101.63,101.645,101.58,101.615,517111338.0
2006-03-15 23:25:00,101.615,101.615,101.555,101.58,431176160.0
2006-03-15 23:30:00,101.57,101.6,101.535,101.575,347012352.0
2006-03-15 23:35:00,101.575,101.595,101.569,101.575,421915753.0
2006-03-15 23:40:00,101.57,101.61,101.565,101.605,421748253.0
2006-03-15 23:45:00,101.603,101.63,101.6,101.625,298302516.0
2006-03-15 23:50:00,101.623,101.625,101.6,101.605,459754801.0
2006-03-15 23:55:00,101.61,101.65,101.61,101.645,521257787.0
2006-03-16 00:00:00,101.633,101.64,101.63,101.635,107727123.0
2006-03-16 00:30:00,101.635,101.635,101.6,101.63,227582794.0
2006-03-16 00:35:00,101.625,101.635,101.585,101.623,619649312.0
2006-03-16 00:40:00,101.622,101.65,101.575,101.64,699847979.0
2006-03-16 00:45:00,101.645,101.73,101.605,101.69,403409726.0
2006-03-16 00:50:00,101.69,101.695,101.675,101.675,531899654.0
2006-03-16 00:55:00,101.68,101.69,101.635,101.683,1196249695.0
2006-03-16 01:00:00,101.683,101.72,101.655,101.69,314557193.0
2006-03-16 01:05:00,101.677,101.712,101.677,101.68,482785810.0
2006-03-16 01:10:00,101.69,101.713,101.668,101.7,360037828.0
2006-03-16 01:15:00,101.692,101.695,101.62,101.685,268573063.0
2006-03-16 01:20:00,101.677,101.715,101.655,101.69,454717525.0
2006-03-16 01:25:00,101.68,101.755,101.664,101.743,215661223.0
2006-03-16 01:30:00,101.745,101.745,101.7,101.725,259146364.0
2006-03-16 01:35:00,101.725,101.725,101.685,101.72,440466916.0
2006-03-16 01:40:00,101.72,101.736,101.692,101.703,451507437.0
2006-03-16 01:45:00,101.705,101.737,101.68,101.735,243524803.0
2006-03-16 01:50:00,101.73,101.755,101.693,101.715,368159290.0
2006-03-16 01:55:00,101.718,101.76,101.71,101.745,516994374.0
2006-03-16 02:00:00,101.745,101.772,101.745,101.768,514518816.0
2006-03-16 02:05:00,101.765,101.785,101.712,101.73,362170507.0
2006-03-16 02:10:00,101.735,101.781,101.7,101.765,239530856.0
2006-03-16 02:15:00,101.763,101.8,101.73,101.73,458132056.0
2006-03-16 02:20:00,101.73,101.754,101.709,101.725,455590080.0
2006-03-16 02:25:00,101.725,101.765,101.7,101.765,257988395.0
2006-03-16 02:30:00,101.763,101.828,101.753,101.82,222168079.0
2006-03-16 02:35:00,101.83,101.83,101.761,101.797,446104554.0
2006-03-16 02:40:00,101.805,101.815,101.76,101.802,268161393.0
2006-03-16 02:45:00,101.81,101.815,101.797,101.81,338871680.0
2006-03-16 02:50:00,101.8,101.84,101.8,101.827,460024822.0
2006-03-16 02:55:00,101.84,101.84,101.788,101.803,312906964.0
2006-03-16 03:00:00,101.803,101.803,101.721,101.73,1246050659.0
2006-03-16 03:05:00,101.725,101.753,101.705,101.75,512275262.0
2006-03-16 03:10:00,101.75,101.815,101.74,101.795,406750687.0
2006-03-16 03:15:00,101.79,101.845,101.775,101.842,709099036.0
2006-03-16 03:20:00,101.843,101.843,101.765,101.815,598538391.0
2006-03-16 03:25:00,101.82,101.868,101.805,101.85,326630539.0
2006-03-16 03:30:00,101.843,101.87,101.79,101.79,287991933.0
2006-03-16 03:35:00,101.813,101.825,101.798,101.805,320001284.0
2006-03-16 03:40:00,101.81,101.83,101.792,101.83,428221918.0
2006-03-16 03:45:00,101.825,101.859,101.82,101.832,184577966.0
2006-03-16 03:50:00,101.84,101.865,101.807,101.865,339826092.0
2006-03-16 03:55:00,101.865,101.873,101.83,101.873,242079372.0
2006-03-16 04:00:00,101.885,101.905,101.78,101.78,526107829.0
2006-03-16 04:05:00,101.775,101.795,101.77,101.783,450767700.0
2006-03-16 04:10:00,101.785,101.795,101.75,101.773,297443709.0
2006-03-16 04:15:00,101.775,101.825,101.775,101.79,417546369.0
2006-03-16 04:20:00,101.795,101.805,101.75,101.775,407745606.0
2006-03-16 04:25:00,101.775,101.781,101.718,101.72,340850575.0
2006-03-16 04:30:00,101.73,101.74,101.677,101.705,423519974.0
2006-03-16 04:35:00,101.705,101.712,101.677,101.68,515769329.0
2006-03-16 04:40:00,101.695,101.703,101.67,101.68,209691933.0
2006-03-16 04:45:00,101.675,101.691,101.65,101.682,360582459.0
2006-03-16 04:50:00,101.69,101.69,101.67,101.68,279415732.0
2006-03-16 04:55:00,101.67,101.705,101.67,101.695,348839358.0
2006-03-16 05:00:00,101.695,101.705,101.675,101.69,175692130.0
2006-03-16 05:05:00,101.688,101.701,101.655,101.695,539881865.0
2006-03-16 05:10:00,101.685,101.709,101.675,101.685,263450446.0
2006-03-16 05:15:00,101.69,101.71,101.675,101.71,294591448.0
2006-03-16 05:20:00,101.71,101.715,101.7,101.715,559531734.0
2006-03-16 05:25:00,101.703,101.715,101.685,101.7,446105999.0
2006-03-16 05:30:00,101.698,101.72,101.698,101.715,464633768.0
2006-03-16 05:35:00,101.72,101.725,101.705,101.715,245681108.0
2006-03-16 05:40:00,101.715,101.73,101.705,101.72,308075986.0
2006-03-16 05:45:00,101.72,101.742,101.685,101.735,251640390.0
2006-03-16 05:50:00,101.735,101.756,101.72,101.74,495119422.0
2006-03-16 05:55:00,101.743,101.783,101.743,101.765,363517923.0
2006-03-16 06:00:00,101.77,101.77,101.71,101.755,355531119.0
2006-03-16 06:05:00,101.755,101.765,101.725,101.73,267980178.0
2006-03-16 06:10:00,101.74,101.758,101.716,101.745,178842010.0
2006-03-16 06:15:00,101.743,101.76,101.705,101.75,451477764.0
2006-03-16 06:20:00,101.742,101.755,101.705,101.745,602037824.0
2006-03-16 06:25:00,101.743,101.772,101.74,101.75,532810857.0
2006-03-16 06:30:00,101.765,101.778,101.738,101.775,338529860.0
2006-03-16 06:35:00,101.772,101.833,101.769,101.825,407971752.0
2006-03-16 06:40:00,101.82,101.91,101.77,101.907,470096278.0
2006-03-16 06:45:00,101.91,102.017,101.895,102.017,565257808.0
2006-03-16 06:50:00,101.975,102.017,101.795,101.825,255871692.0
2006-03-16 06:55:00,101.825,101.883,101.82,101.87,248071200.0
2006-03-16 07:00:00,101.88,101.903,101.84,101.84,310013287.0
2006-03-16 07:05:00,101.83,101.85,101.815,101.82,446021511.0
2006-03-16 07:10:00,101.83,101.835,101.8,101.828,367017340.0
2006-03-16 07:15:00,101.822,101.87,101.821,101.865,250413658.0
2006-03-16 07:20:00,101.863,101.87,101.847,101.87,219673814.0
2006-03-16 07:25:00,101.863,101.875,101.863,101.865,36545047.0
2006-03-16 07:30:00,101.875,101.875,101.815,101.835,274020551.0
2006-03-16 07:35:00,101.835,101.84,101.805,101.81,532210872.0
2006-03-16 07:40:00,101.807,101.81,101.772,101.795,279513683.0
2006-03-16 07:45:00,101.793,101.815,101.738,101.775,338517308.0
2006-03-16 07:50:00,101.775,101.839,101.755,101.815,250611284.0
2006-03-16 07:55:00,101.8,101.815,101.767,101.785,244763944.0
2006-03-16 08:00:00,101.785,101.805,101.723,101.775,392481836.0
2006-03-16 08:05:00,101.775,101.825,101.77,101.81,820267156.0
2006-03-16 08:10:00,101.81,101.835,101.79,101.82,172472832.0
2006-03-16 08:15:00,101.827,101.827,101.768,101.77,475948566.0
2006-03-16 08:20:00,101.785,101.815,101.76,101.815,692030004.0
2006-03-16 08:25:00,101.815,101.86,101.805,101.825,155204123.0
2006-03-16 08:30:00,101.825,101.94,101.825,101.91,588628326.0
2006-03-16 08:35:00,101.92,101.94,101.892,101.93,289577630.0
2006-03-16 08:40:00,101.915,101.929,101.885,101.905,412738440.0
2006-03-16 08:45:00,101.915,101.935,101.885,101.935,460863462.0
2006-03-16 08:50:00,101.94,101.985,101.926,101.94,494382757.0
2006-03-16 08:55:00,101.943,101.985,101.898,101.955,293049325.0
2006-03-16 09:00:00,101.955,101.99,101.935,101.987,726406151.0
2006-03-16 09:05:00,101.98,102.03,101.97,102.03,809962625.0
2006-03-16 09:10:00,102.03,102.03,101.97,102.005,272836933.0
2006-03-16 09:15:00,101.995,101.995,101.89,101.95,479207791.0
2006-03-16 09:20:00,101.947,101.955,101.878,101.89,322816539.0
2006-03-16 09:25:00,101.878,101.93,101.865,101.93,456844520.0
2006-03-16 09:30:00,101.94,101.94,101.863,101.915,481256655.0
2006-03-16 09:35:00,101.912,101.924,101.856,101.87,361753374.0
2006-03-16 09:40:00,101.855,101.87,101.77,101.778,470371950.0
2006-03-16 09:45:00,101.777,101.805,101.763,101.803,481159143.0
2006-03-16 09:50:00,101.805,101.82,101.763,101.8,323246866.0
2006-03-16 09:55:00,101.8,101.85,101.757,101.775,549599926.0
2006-03-16 10:00:00,101.823,101.85,101.8,101.845,313622981.0
2006-03-16 10:05:00,101.847,101.869,101.79,101.81,302923120.0
2006-03-16 10:10:00,101.805,101.841,101.784,101.8,411863632.0
2006-03-16 10:15:00,101.805,101.822,101.77,101.79,230138681.0
2006-03-16 10:20:00,101.785,101.895,101.785,101.895,431833842.0
2006-03-16 10:25:00,101.895,101.916,101.864,101.89,216088463.0
2006-03-16 10:30:00,101.875,101.89,101.835,101.863,641028596.0
2006-03-16 10:35:00,101.87,101.885,101.849,101.852,227473895.0
2006-03-16 10:40:00,101.85,101.875,101.795,101.865,638792272.0
2006-03-16 10:45:00,101.865,101.875,101.802,101.875,148237140.0
2006-03-16 10:50:00,101.88,101.885,101.825,101.855,236648470.0
2006-03-16 10:55:00,101.87,101.87,101.838,101.86,905249269.0
2006-03-16 11:00:00,101.85,101.905,101.845,101.895,209979261.0
2006-03-16 11:05:00,101.895,101.912,101.87,101.905,716267265.0
2006-03-16 11:10:00,101.9,101.93,101.873,101.913,527423752.0
2006-03-16 11:15:00,101.92,101.925,101.862,101.887,739714886.0
2006-03-16 11:20:00,101.89,101.895,101.86,101.87,497780119.0
2006-03-16 11:25:00,101.86,101.866,101.835,101.835,381261394.0
2006-03-16 11:30:00,101.83,101.83,101.755,101.82,248872431.0
2006-03-16 11:35:00,101.82,101.86,101.82,101.86,652569525.0
2006-03-16 11:40:00,101.865,101.876,101.8,101.848,383465408.0
2006-03-16 11:45:00,101.85,101.85,101.778,101.795,614262748.0
2006-03-16 11:50:00,101.788,101.85,101.788,101.82,176389185.0
2006-03-16 11:55:00,101.815,101.875,101.805,101.86,510597674.0
2006-03-16 12:00:00,101.853,101.88,101.836,101.86,362104059.0
2006-03-16 12:05:00,101.865,101.87,101.844,101.845,656328135.0
2006-03-16 12:10:00,101.843,101.843,101.72,101.785,408174581.0
2006-03-16 12:15:00,101.787,101.787,101.71,101.753,175598093.0
2006-03-16 12:20:00,101.76,101.807,101.733,101.795,315222520.0
2006-03-16 12:25:00,101.8,101.83,101.755,101.755,458299100.0
2006-03-16 12:30:00,101.747,101.765,101.685,101.705,391209755.0
2006-03-16 12:35:00,101.71,101.725,101.68,101.702,319986031.0
2006-03-16 12:40:00,101.71,101.71,101.665,101.7,231080685.0
2006-03-16 12:45:00,101.695,101.713,101.655,101.665,378213636.0
2006-03-16 12:50:00,101.663,101.702,101.645,101.675,203647232.0
2006-03-16 12:55:00,101.665,101.712,101.63,101.69,504302240.0
2006-03-16 13:00:00,101.678,101.735,101.665,101.715,521134717.0
2006-03-16 13:05:00,101.715,101.755,101.674,101.73,570157260.0
2006-03-16 13:10:00,101.685,101.721,101.58,101.59,206045873.0
2006-03-16 13:15:00,101.6,101.665,101.565,101.645,475211976.0
2006-03-16 13:20:00,101.64,101.695,101.637,101.695,665651006.0
2006-03-16 13:25:00,101.69,101.705,101.665,101.69,230453720.0
2006-03-16 13:30:00,101.7,101.705,101.67,101.67,555256007.0
2006-03-16 13:35:00,101.67,101.676,101.603,101.61,358762661.0
2006-03-16 13:40:00,101.603,101.67,101.595,101.595,265164604.0
2006-03-16 13:45:00,101.64,101.655,101.6,101.6,932310357.0
2006-03-16 13:50:00,101.61,101.615,101.572,101.572,336221944.0
2006-03-16 13:55:00,101.58,101.61,101.555,101.555,312960221.0
2006-03-16 14:00:00,101.55,101.565,101.36,101.412,284184029.0
2006-03-16 14:05:00,101.41,101.44,101.365,101.43,286256521.0
2006-03-16 14:10:00,101.428,101.465,101.38,101.465,391422032.0
2006-03-16 14:15:00,101.46,101.47,101.435,101.46,394396652.0
2006-03-16 14:20:00,101.455,101.515,101.438,101.515,208713332.0
2006-03-16 14:25:00,101.51,101.513,101.45,101.493,255822271.0
2006-03-16 14:30:00,101.49,101.501,101.443,101.49,318861294.0
2006-03-16 14:35:00,101.49,101.51,101.41,101.45,223608258.0
2006-03-16 14:40:00,101.445,101.48,101.41,101.455,307557815.0
2006-03-16 14:45:00,101.455,101.51,101.453,101.49,348390296.0
2006-03-16 14:50:00,101.48,101.53,101.439,101.525,608179265.0
2006-03-16 14:55:00,101.53,101.568,101.515,101.555,383233298.0
2006-03-16 15:00:00,101.495,101.585,101.495,101.502,519544541.0
2006-03-16 15:05:00,101.505,101.57,101.499,101.56,601026696.0
2006-03-16 15:10:00,101.565,101.582,101.508,101.52,438682656.0
2006-03-16 15:15:00,101.52,101.555,101.485,101.543,194562830.0
2006-03-16 15:20:00,101.545,101.555,101.53,101.542,442104432.0
2006-03-16 15:25:00,101.537,101.55,101.495,101.55,219106578.0
2006-03-16 15:30:00,101.55,101.555,101.537,101.545,326919439.0
2006-03-16 15:35:00,101.537,101.537,101.435,101.47,488860516.0
2006-03-16 15:40:00,101.46,101.475,101.44,101.462,367639888.0
2006-03-16 15:45:00,101.46,101.46,101.257,101.4,528684546.0
2006-03-16 15:50:00,101.415,101.455,101.365,101.455,281198821.0
2006-03-16 15:55:00,101.46,101.46,101.295,101.342,603087497.0
2006-03-16 16:00:00,101.34,101.35,101.337,101.35,346758621.0
2006-03-16 16:05:00,101.35,101.355,101.335,101.343,253362545.0
2006-03-16 16:10:00,101.34,101.355,101.3,101.3,235973328.0
2006-03-16 16:15:00,101.345,101.503,101.3,101.475,306060083.0
2006-03-16 16:20:00,101.475,101.495,101.44,101.465,302334243.0
2006-03-16 16:25:00,101.46,101.475,101.457,101.47,393465478.0
2006-03-16 16:30:00,101.465,101.475,101.44,101.47,300676156.0
2006-03-16 16:35:00,101.47,101.545,101.42,101.545,578202246.0
2006-03-16 16:40:00,101.545,101.626,101.503,101.545,242639320.0
2006-03-16 16:45:00,101.555,101.63,101.53,101.61,271800568.0
2006-03-16 16:50:00,101.603,101.68,101.575,101.645,481446301.0
2006-03-16 16:55:00,101.643,101.692,101.585,101.665,375810261.0
2006-03-16 17:00:00,101.665,101.71,101.638,101.638,753531651.0
2006-03-16 17:05:00,101.655,101.655,101.505,101.56,233623646.0
2006-03-16 17:10:00,101.55,101.562,101.47,101.47,336378075.0
2006-03-16 17:15:00,101.465,101.55,101.46,101.55,405895256.0
2006-03-16 17:20:00,101.537,101.61,101.49,101.61,229130438.0
2006-03-16 17:25:00,101.61,101.62,101.555,101.6,966853408.0
2006-03-16 17:30:00,101.595,101.62,101.553,101.59,482642550.0
2006-03-16 17:35:00,101.583,101.609,101.554,101.557,541621437.0
2006-03-16 17:40:00,101.56,101.575,101.505,101.573,640074762.0
2006-03-16 17:45:00,101.575,101.63,101.563,101.618,453433610.0
2006-03-16 17:50:00,101.62,101.65,101.57,101.57,596361388.0
2006-03-16 17:55:00,101.573,101.592,101.55,101.575,319496168.0
2006-03-16 18:00:00,101.585,101.597,101.51,101.55,486666954.0
2006-03-16 18:05:00,101.55,101.575,101.505,101.517,448449121.0
2006-03-16 18:10:00,101.53,101.531,101.463,101.463,341643055.0
2006-03-16 18:15:00,101.47,101.513,101.47,101.485,464864427.0
2006-03-16 18:20:00,101.483,101.501,101.45,101.465,221765257.0
2006-03-16 18:25:00,101.47,101.504,101.425,101.502,231673159.0
2006-03-16 18:30:00,101.51,101.56,101.508,101.515,438770157.0
2006-03-16 18:35:00,101.52,101.555,101.504,101.53,483924728.0
2006-03-16 18:40:00,101.545,101.555,101.512,101.555,385813008.0
2006-03-16 18:45:00,101.543,101.575,101.505,101.535,388909921.0
2006-03-16 18:50:00,101.545,101.545,101.498,101.505,419608503.0
2006-03-16 18:55:00,101.49,101.49,101.45,101.467,490931842.0
2006-03-16 19:00:00,101.468,101.54,101.449,101.46,234335490.0
2006-03-16 19:05:00,101.453,101.505,101.421,101.47,399943256.0
2006-03-16 19:10:00,101.465,101.517,101.445,101.457,224288821.0
2006-03-16 19:15:00,101.46,101.465,101.401,101.46,534268404.0
2006-03-16 19:20:00,101.475,101.475,101.36,101.36,601287689.0
2006-03-16 19:25:00,101.36,101.41,101.35,101.373,576349776.0
2006-03-16 19:30:00,101.37,101.405,101.33,101.385,1074184914.0
2006-03-16 19:35:00,101.375,101.427,101.365,101.365,284887397.0
2006-03-16 19:40:00,101.37,101.4,101.355,101.38,250127061.0
2006-03-16 19:45:00,101.38,101.38,101.275,101.33,422015802.0
2006-03-16 19:50:00,101.33,101.33,101.259,101.327,362650840.0
2006-03-16 19:55:00,101.33,101.38,101.295,101.337,222516065.0
2006-03-16 20:00:00,101.333,101.5,101.333,101.463,374505678.0
2006-03-16 20:05:00,101.475,101.5,101.443,101.47,429976421.0
2006-03-16 20:10:00,101.48,101.486,101.405,101.405,323515763.0
2006-03-16 20:15:00,101.405,101.44,101.389,101.39,455700223.0
2006-03-16 20:20:00,101.382,101.4,101.35,101.35,364316974.0
2006-03-16 20:25:00,101.35,101.39,101.33,101.365,726920487.0
2006-03-16 20:30:00,101.37,101.395,101.35,101.35,483410934.0
2006-03-16 20:35:00,101.37,101.41,101.365,101.41,433320506.0
2006-03-16 20:40:00,101.4,101.47,101.4,101.45,487185265.0
2006-03-16 20:45:00,101.44,101.458,101.393,101.413,228744963.0
2006-03-16 20:50:00,101.42,101.43,101.385,101.43,420311938.0
2006-03-16 20:55:00,101.43,101.435,101.385,101.4,317737534.0
2006-03-16 21:00:00,101.392,101.4,101.34,101.355,260930961.0
2006-03-16 21:05:00,101.355,101.407,101.345,101.38,242580825.0
2006-03-16 21:10:00,101.38,101.39,101.35,101.38,600773640.0
2006-03-16 21:15:00,101.375,101.395,101.365,101.38,118222195.0
2006-03-16 21:20:00,101.38,101.396,101.357,101.38,627412192.0
2006-03-16 21:25:00,101.367,101.384,101.306,101.335,220077979.0
2006-03-16 21:30:00,101.32,101.355,101.312,101.315,360967356.0
2006-03-16 21:35:00,101.265,101.332,101.265,101.325,375249261.0
2006-03-16 21:40:00,101.322,101.348,101.315,101.325,209687604.0
2006-03-16 21:45:00,101.325,101.355,101.305,101.318,380860246.0
2006-03-16 21:50:00,101.315,101.343,101.29,101.32,555140467.0
2006-03-16 21:55:00,101.307,101.325,101.285,101.305,170185056.0
2006-03-16 22:00:00,101.31,101.345,101.3,101.3,271839941.0
2006-03-16 22:05:00,101.305,101.325,101.3,101.315,279976382.0
2006-03-16 22:10:00,101.305,101.323,101.3,101.323,143422950.0
2006-03-16 22:15:00,101.325,101.33,101.29,101.3,415549938.0
2006-03-16 22:20:00,101.292,101.31,101.27,101.28,267181843.0
2006-03-16 22:25:00,101.283,101.301,101.275,101.282,454087896.0
2006-03-16 22:30:00,101.285,101.308,101.277,101.3,257844448.0
2006-03-16 22:35:00,101.31,101.35,101.297,101.35,601634387.0
2006-03-16 22:40:00,101.35,101.365,101.333,101.355,336425066.0
2006-03-16 22:45:00,101.343,101.36,101.301,101.325,183792166.0
2006-03-16 22:50:00,101.33,101.345,101.308,101.32,369453113.0
2006-03-16 22:55:00,101.33,101.33,101.293,101.32,345153288.0
2006-03-16 23:00:00,101.312,101.326,101.283,101.315,239901338.0
2006-03-16 23:05:00,101.307,101.325,101.305,101.31,455766013.0
2006-03-16 23:10:00,101.315,101.346,101.312,101.345,273280112.0
2006-03-16 23:15:00,101.342,101.361,101.275,101.325,447056127.0
2006-03-16 23:20:00,101.33,101.34,101.275,101.335,324217520.0
2006-03-16 23:25:00,101.33,101.34,101.292,101.292,295292447.0
2006-03-16 23:30:00,101.292,101.322,101.28,101.28,473781931.0
2006-03-16 23:35:00,101.277,101.31,101.275,101.31,357559204.0
2006-03-16 23:40:00,101.305,101.31,101.28,101.29,370927916.0
2006-03-16 23:45:00,101.29,101.322,101.285,101.315,241914559.0
2006-03-16 23:50:00,101.31,101.33,101.265,101.315,272395674.0
2006-03-16 23:55:00,101.31,101.382,101.31,101.343,495657562.0
2006-03-17 00:00:00,101.345,101.35,101.335,101.343,228827889.0
2006-03-17 00:30:00,101.345,101.394,101.345,101.36,142639611.0
2006-03-17 00:35:00,101.37,101.38,101.312,101.347,485607092.0
2006-03-17 00:40:00,101.355,101.365,101.31,101.312,254797385.0
2006-03-17 00:45:00,101.32,101.369,101.32,101.36,321382699.0
2006-03-17 00:50:00,101.35,101.359,101.31,101.317,465209392.0
2006-03-17 00:55:00,101.33,101.345,101.286,101.333,322604344.0
2006-03-17 01:00:00,101.333,101.371,101.285,101.35,1161071900.0
2006-03-17 01:05:00,101.345,101.373,101.333,101.37,561207885.0
2006-03-17 01:10:00,101.37,101.378,101.31,101.345,422987715.0
2006-03-17 01:15:00,101.34,101.41,101.337,101.392,647596225.0
2006-03-17 01:20:00,101.393,101.41,101.335,101.375,592729075.0
2006-03-17 01:25:00,101.38,101.412,101.355,101.4,324580147.0
2006-03-17 01:30:00,101.393,101.414,101.37,101.37,283371181.0
2006-03-17 01:35:00,101.393,101.399,101.36,101.375,329297168.0
2006-03-17 01:40:00,101.38,101.394,101.34,101.37,399365644.0
2006-03-17 01:45:00,101.365,101.38,101.343,101.372,181071388.0
2006-03-17 01:50:00,101.38,101.38,101.325,101.335,346074610.0
2006-03-17 01:55:00,101.335,101.35,101.313,101.333,249246572.0
2006-03-17 02:00:00,101.333,101.37,101.32,101.37,495861000.0
2006-03-17 02:05:00,101.375,101.375,101.312,101.34,269206120.0
2006-03-17 02:10:00,101.345,101.36,101.302,101.33,245004317.0
2006-03-17 02:15:00,101.33,101.33,101.278,101.305,372472981.0
2006-03-17 02:20:00,101.31,101.34,101.287,101.287,360892479.0
2006-03-17 02:25:00,101.29,101.335,101.29,101.312,466663650.0
2006-03-17 02:30:00,101.312,101.322,101.272,101.3,281417653.0
2006-03-17 02:35:00,101.305,101.305,101.19,101.22,343141040.0
2006-03-17 02:40:00,101.215,101.233,101.105,101.182,462632371.0
2006-03-17 02:45:00,101.185,101.249,101.185,101.215,280369679.0
2006-03-17 02:50:00,101.21,101.21,101.117,101.117,433451319.0
2006-03-17 02:55:00,101.125,101.18,101.075,101.122,249737584.0
2006-03-17 03:00:00,101.12,101.141,101.093,101.11,332838945.0
2006-03-17 03:05:00,101.1,101.171,101.1,101.14,349200627.0
2006-03-17 03:10:00,101.135,101.155,101.072,101.123,176048824.0
2006-03-17 03:15:00,101.13,101.176,101.13,101.17,260117363.0
2006-03-17 03:20:00,101.17,101.212,101.145,101.2,576286343.0
2006-03-17 03:25:00,101.205,101.228,101.19,101.202,156431731.0
2006-03-17 03:30:00,101.202,101.243,101.195,101.243,435671428.0
2006-03-17 03:35:00,101.24,101.242,101.18,101.182,215947118.0
2006-03-17 03:40:00,101.19,101.215,101.17,101.215,265365640.0
2006-03-17 03:45:00,101.213,101.213,101.19,101.195,62542086.0
2006-03-17 03:50:00,101.205,101.213,101.163,101.165,240241220.0
2006-03-17 03:55:00,101.16,101.22,101.16,101.21,159896598.0
2006-03-17 04:00:00,101.205,101.221,101.165,101.167,168368520.0
2006-03-17 04:05:00,101.18,101.192,101.148,101.155,587121637.0
2006-03-17 04:10:00,101.158,101.18,101.125,101.165,388225688.0
2006-03-17 04:15:00,101.165,101.195,101.165,101.182,209428012.0
2006-03-17 04:20:00,101.185,101.2,101.145,101.145,371724930.0
2006-03-17 04:25:00,101.195,101.204,101.16,101.18,346899980.0
2006-03-17 04:30:00,101.195,101.26,101.195,101.207,210021465.0
2006-03-17 04:35:00,101.22,101.221,101.139,101.19,651862783.0
2006-03-17 04:40:00,101.19,101.195,101.145,101.145,121494314.0
2006-03-17 04:45:00,101.15,101.19,101.15,101.17,603238485.0
2006-03-17 04:50:00,101.17,101.186,101.135,101.135,249280181.0
2006-03-17 04:55:00,101.135,101.152,101.1,101.122,271283017.0
2006-03-17 05:00:00,101.13,101.15,101.105,101.15,328761664.0
2006-03-17 05:05:00,101.15,101.2,101.133,101.2,408613214.0
2006-03-17 05:10:00,101.193,101.212,101.138,101.18,231962164.0
2006-03-17 05:15:00,101.19,101.208,101.171,101.19,509926742.0
2006-03-17 05:20:00,101.2,101.2,101.15,101.15,434672304.0
2006-03-17 05:25:00,101.13,101.17,101.13,101.14,476195118.0
2006-03-17 05:30:00,101.135,101.14,101.088,101.13,683731921.0
2006-03-17 05:35:00,101.13,101.151,101.117,101.122,361557822.0
2006-03-17 05:40:00,101.13,101.171,101.12,101.135,472194636.0
2006-03-17 05:45:00,101.135,101.159,101.11,101.13,316260255.0
2006-03-17 05:50:00,101.12,101.147,101.12,101.125,437476531.0
2006-03-17 05:55:00,101.113,101.13,101.081,101.093,364663333.0
2006-03-17 06:00:00,101.097,101.105,101.07,101.1,230640667.0
2006-03-17 06:05:00,101.097,101.099,101.04,101.09,364640201.0
2006-03-17 06:10:00,101.09,101.116,101.045,101.09,413055179.0
2006-03-17 06:15:00,101.09,101.101,101.08,101.09,237796032.0
2006-03-17 06:20:00,101.085,101.09,101.03,101.055,276495975.0
2006-03-17 06:25:00,101.065,101.065,101.017,101.03,1077986501.0
2006-03-17 06:30:00,101.033,101.045,100.997,101.03,577263324.0
2006-03-17 06:35:00,101.03,101.035,100.993,101.005,601153088.0
2006-03-17 06:40:00,100.99,101.02,100.965,101.01,544988720.0
2006-03-17 06:45:00,101.007,101.04,101.007,101.035,225689104.0
2006-03-17 06:50:00,101.04,101.055,100.986,101.043,387525578.0
2006-03-17 06:55:00,101.05,101.05,100.982,101.028,229902944.0
2006-03-17 07:00:00,101.027,101.04,100.98,100.98,472801566.0
2006-03-17 07:05:00,100.985,101.0,100.975,100.995,438811937.0
2006-03-17 07:10:00,100.985,100.995,100.97,100.983,409875418.0
2006-03-17 07:15:00,100.995,100.995,100.962,100.985,369139520.0
2006-03-17 07:20:00,100.97,101.02,100.955,101.0,470982717.0
2006-03-17 07:25:00,100.995,101.022,100.988,101.01,436228292.0
2006-03-17 07:30:00,101.002,101.03,100.975,101.022,223222750.0
2006-03-17 07:35:00,101.015,101.072,101.015,101.043,222499943.0
2006-03-17 07:40:00,101.045,101.051,101.01,101.04,465074204.0
2006-03-17 07:45:00,101.033,101.043,101.015,101.04,322833661.0
2006-03-17 07:50:00,101.027,101.05,100.994,101.05,424874514.0
2006-03-17 07:55:00,101.05,101.07,101.0,101.065,471185794.0
2006-03-17 08:00:00,101.055,101.06,100.954,100.993,334798657.0
2006-03-17 08:05:00,100.99,101.015,100.95,100.97,598717858.0
2006-03-17 08:10:00,100.968,100.995,100.931,100.965,419386394.0
2006-03-17 08:15:00,100.963,100.977,100.924,100.97,626349332.0
2006-03-17 08:20:00,100.967,100.995,100.958,100.993,535723558.0
2006-03-17 08:25:00,101.0,101.01,100.961,100.995,488800995.0
2006-03-17 08:30:00,101.0,101.01,100.98,100.99,968018064.0
2006-03-17 08:35:00,100.99,100.99,100.91,100.917,231966585.0
2006-03-17 08:40:00,100.93,100.975,100.915,100.975,396688721.0
2006-03-17 08:45:00,100.98,100.99,100.943,100.98,340457371.0
2006-03-17 08:50:00,100.98,101.006,100.94,100.995,229094871.0
2006-03-17 08:55:00,100.978,100.99,100.964,100.975,749353203.0
2006-03-17 09:00:00,100.975,101.005,100.949,100.993,365749803.0
2006-03-17 09:05:00,100.995,101.02,100.983,100.983,479145030.0
2006-03-17 09:10:00,100.99,101.035,100.94,101.015,260638540.0
2006-03-17 09:15:00,101.005,101.05,100.945,100.945,250317278.0
2006-03-17 09:20:00,100.945,100.982,100.921,100.96,568169946.0
2006-03-17 09:25:00,100.96,100.96,100.895,100.895,307797271.0
2006-03-17 09:30:00,100.9,100.925,100.875,100.88,407068778.0
2006-03-17 09:35:00,100.885,100.885,100.825,100.875,289814255.0
2006-03-17 09:40:00,100.875,100.905,100.77,100.825,307751761.0
2006-03-17 09:45:00,100.78,100.84,100.765,100.79,255650794.0
2006-03-17 09:50:00,100.793,100.83,100.78,100.82,262417916.0
2006-03-17 09:55:00,100.82,100.855,100.81,100.82,350422581.0
2006-03-17 10:00:00,100.822,100.87,100.772,100.85,584021444.0
2006-03-17 10:05:00,100.845,100.89,100.813,100.845,288334203.0
2006-03-17 10:10:00,100.84,100.86,100.775,100.85,499136361.0
2006-03-17 10:15:00,100.852,100.965,100.844,100.95,351424255.0
2006-03-17 10:20:00,100.96,100.987,100.915,100.917,489486830.0
2006-03-17 10:25:00,100.925,100.955,100.905,100.94,322900328.0
2006-03-17 10:30:00,100.94,101.0,100.873,100.947,220880073.0
2006-03-17 10:35:00,100.952,100.985,100.915,100.975,442836950.0
2006-03-17 10:40:00,100.973,101.0,100.935,100.96,190067009.0
2006-03-17 10:45:00,100.96,100.96,100.87,100.905,429863468.0
2006-03-17 10:50:00,100.9,100.9,100.733,100.765,598526608.0
2006-03-17 10:55:00,100.762,100.87,100.715,100.715,524515173.0
2006-03-17 11:00:00,100.785,100.805,100.705,100.73,385308840.0
2006-03-17 11:05:00,100.725,100.755,100.655,100.7,633348488.0
2006-03-17 11:10:00,100.71,100.735,100.64,100.665,337105060.0
2006-03-17 11:15:00,100.665,100.745,100.58,100.695,293495579.0
2006-03-17 11:20:00,100.7,100.739,100.684,100.7,208722206.0
2006-03-17 11:25:00,100.7,100.708,100.649,100.69,304427048.0
2006-03-17 11:30:00,100.693,100.695,100.54,100.58,249637964.0
2006-03-17 11:35:00,100.585,100.597,100.473,100.485,205520986.0
2006-03-17 11:40:00,100.49,100.515,100.47,100.49,375586568.0
2006-03-17 11:45:00,100.495,100.495,100.412,100.458,419855907.0
2006-03-17 11:50:00,100.46,100.58,100.455,100.49,289882879.0
2006-03-17 11:55:00,100.492,100.55,100.442,100.53,287905017.0
2006-03-17 12:00:00,100.535,100.624,100.535,100.59,318098612.0
2006-03-17 12:05:00,100.582,100.635,100.582,100.63,328841295.0
2006-03-17 12:10:00,100.62,100.63,100.53,100.57,876965841.0
2006-03-17 12:15:00,100.525,100.6,100.525,100.593,252273570.0
2006-03-17 12:20:00,100.6,100.653,100.577,100.63,345544397.0
2006-03-17 12:25:00,100.63,100.721,100.63,100.72,565339542.0
2006-03-17 12:30:00,100.71,100.735,100.635,100.67,216272144.0
2006-03-17 12:35:00,100.675,100.685,100.647,100.65,634777575.0
2006-03-17 12:40:00,100.655,100.663,100.617,100.63,480552951.0
2006-03-17 12:45:00,100.62,100.635,100.485,100.485,206738583.0
2006-03-17 12:50:00,100.53,100.565,100.479,100.545,574319369.0
2006-03-17 12:55:00,100.545,100.597,100.535,100.588,510886616.0
2006-03-17 13:00:00,100.6,100.645,100.57,100.575,526126487.0
2006-03-17 13:05:00,100.585,100.585,100.548,100.553,191799066.0
2006-03-17 13:10:00,100.555,100.585,100.545,100.545,381036475.0
2006-03-17 13:15:00,100.55,100.57,100.498,100.51,229613879.0
2006-03-17 13:20:00,100.502,100.514,100.49,100.5,328919118.0
2006-03-17 13:25:00,100.495,100.505,100.487,100.487,386171600.0
2006-03-17 13:30:00,100.495,100.52,100.47,100.52,444248466.0
2006-03-17 13:35:00,100.515,100.525,100.468,100.51,313714344.0
2006-03-17 13:40:00,100.503,100.515,100.477,100.477,180860086.0
2006-03-17 13:45:00,100.475,100.55,100.452,100.493,412299554.0
2006-03-17 13:50:00,100.495,100.51,100.405,100.415,624547880.0
2006-03-17 13:55:00,100.41,100.47,100.4,100.443,369710084.0
2006-03-17 14:00:00,100.45,100.465,100.42,100.455,518530546.0
2006-03-17 14:05:00,100.46,100.46,100.373,100.418,173912010.0
2006-03-17 14:10:00,100.425,100.43,100.365,100.43,634275236.0
2006-03-17 14:15:00,100.428,100.476,100.4,100.475,390477799.0
2006-03-17 14:20:00,100.47,100.5,100.42,100.44,629933798.0
2006-03-17 14:25:00,100.44,100.48,100.405,100.48,263010491.0
2006-03-17 14:30:00,100.485,100.53,100.485,100.51,386368047.0
2006-03-17 14:35:00,100.52,100.54,100.488,100.51,468015022.0
2006-03-17 14:40:00,100.507,100.507,100.383,100.44,700443768.0
2006-03-17 14:45:00,100.433,100.47,100.424,100.45,527635483.0
2006-03-17 14:50:00,100.455,100.465,100.41,100.435,679969558.0
2006-03-17 14:55:00,100.435,100.52,100.435,100.48,224289385.0
2006-03-17 15:00:00,100.49,100.516,100.467,100.51,935468934.0
2006-03-17 15:05:00,100.495,100.533,100.37,100.42,244870437.0
2006-03-17 15:10:00,100.415,100.45,100.38,100.425,140818492.0
2006-03-17 15:15:00,100.425,100.503,100.405,100.43,634843681.0
2006-03-17 15:20:00,100.435,100.474,100.39,100.42,238421423.0
2006-03-17 15:25:00,100.413,100.435,100.322,100.405,603281178.0
2006-03-17 15:30:00,100.42,100.44,100.28,100.285,224719145.0
2006-03-17 15:35:00,100.285,100.36,100.255,100.335,450301526.0
2006-03-17 15:40:00,100.34,100.38,100.289,100.295,233797854.0
2006-03-17 15:45:00,100.29,100.315,100.214,100.225,413004243.0
2006-03-17 15:50:00,100.23,100.245,100.16,100.237,309703961.0
2006-03-17 15:55:00,100.235,100.305,100.227,100.253,299207509.0
2006-03-17 16:00:00,100.205,100.32,100.205,100.31,529903881.0
2006-03-17 16:05:00,100.31,100.342,100.185,100.185,330967993.0
2006-03-17 16:10:00,100.183,100.26,100.18,100.247,473757323.0
2006-03-17 16:15:00,100.248,100.27,100.18,100.235,457043501.0
2006-03-17 16:20:00,100.25,100.27,100.169,100.172,362258678.0
2006-03-17 16:25:00,100.175,100.24,100.143,100.21,466036279.0
2006-03-17 16:30:00,100.2,100.265,100.175,100.248,441563694.0
2006-03-17 16:35:00,100.26,100.315,100.21,100.227,320845013.0
2006-03-17 16:40:00,100.23,100.26,100.015,100.015,505664026.0
2006-03-17 16:45:00,100.025,100.035,99.96,99.99,286014995.0
2006-03-17 16:50:00,99.99,99.995,99.975,99.98,842000257.0
2006-03-17 16:55:00,99.987,100.2,99.987,100.145,729258059.0
2006-03-17 17:00:00,100.145,100.177,100.075,100.173,279814917.0
2006-03-17 17:05:00,100.17,100.235,100.062,100.16,470271791.0
2006-03-17 17:10:00,100.155,100.275,100.133,100.195,444558518.0
2006-03-17 17:15:00,100.185,100.29,100.143,100.205,399163264.0
2006-03-17 17:20:00,100.22,100.235,100.11,100.13,291591034.0
2006-03-17 17:25:00,100.12,100.15,100.06,100.085,571772723.0
2006-03-17 17:30:00,100.085,100.18,100.055,100.145,164108278.0
2006-03-17 17:35:00,100.145,100.22,100.109,100.165,685792711.0
2006-03-17 17:40:00,100.15,100.24,100.127,100.207,466886987.0
2006-03-17 17:45:00,100.2,100.26,100.2,100.21,175644022.0
2006-03-17 17:50:00,100.21,100.25,100.175,100.175,802523325.0
2006-03-17 17:55:00,100.175,100.23,100.12,100.175,380861254.0
2006-03-17 18:00:00,100.175,100.29,100.155,100.27,257172295.0
2006-03-17 18:05:00,100.285,100.305,100.223,100.265,252705925.0
2006-03-17 18:10:00,100.265,100.265,100.195,100.213,343991314.0
2006-03-17 18:15:00,100.215,100.225,100.207,100.217,284970808.0
2006-03-17 18:20:00,100.22,100.22,100.207,100.215,574476333.0
2006-03-17 18:25:00,100.215,100.225,100.207,100.225,267935334.0
2006-03-17 18:30:00,100.215,100.22,100.213,100.215,32365283.0
2006-03-17 18:45:00,100.218,100.218,100.075,100.11,383364820.0
2006-03-17 18:50:00,100.1,100.16,100.05,100.05,446415278.0
2006-03-17 18:55:00,100.06,100.095,99.965,99.99,316800857.0
2006-03-17 19:00:00,99.98,100.01,99.955,99.955,246425485.0
2006-03-17 19:05:00,99.955,100.037,99.865,99.865,251605500.0
2006-03-17 19:10:00,99.907,100.025,99.895,100.01,530907253.0
2006-03-17 19:15:00,100.007,100.065,99.96,100.05,479097312.0
2006-03-17 19:20:00,100.055,100.095,100.025,100.062,428902554.0
2006-03-17 19:25:00,100.065,100.1,100.03,100.085,330680782.0
2006-03-17 19:30:00,100.07,100.095,100.03,100.053,523918973.0
2006-03-17 19:35:00,100.045,100.085,100.002,100.032,586514096.0
2006-03-17 19:40:00,100.04,100.058,99.985,100.003,451172158.0
2006-03-17 19:45:00,100.005,100.015,99.955,99.99,180339763.0
2006-03-17 19:50:00,99.98,100.03,99.97,99.975,265151703.0
2006-03-17 19:55:00,99.975,100.055,99.908,100.03,347504011.0
2006-03-17 20:00:00,100.025,100.052,99.948,100.033,364809439.0
2006-03-17 20:05:00,100.03,100.037,99.955,99.955,487209890.0
2006-03-17 20:10:00,99.955,99.975,99.907,99.94,253091320.0
2006-03-17 20:15:00,99.94,99.97,99.925,99.945,315561589.0
2006-03-17 20:20:00,99.945,99.99,99.94,99.97,245994406.0
2006-03-17 20:25:00,99.965,100.0,99.96,99.978,451112694.0
2006-03-17 20:30:00,99.98,100.013,99.953,99.973,442150405.0
2006-03-17 20:35:00,99.985,100.006,99.978,99.99,571924105.0
2006-03-17 20:40:00,99.99,100.0,99.967,99.98,298506306.0
2006-03-17 20:45:00,99.975,100.0,99.965,99.975,267832706.0
2006-03-17 20:50:00,99.985,100.02,99.956,100.002,546246573.0
2006-03-17 20:55:00,100.01,100.03,99.965,99.995,176260287.0
2006-03-17 21:00:00,99.995,100.002,99.91,99.91,344055925.0
2006-03-17 21:05:00,99.92,99.945,99.91,99.94,270454392.0
2006-03-17 21:10:00,99.932,99.96,99.91,99.945,354251386.0
2006-03-17 21:15:00,99.95,99.965,99.9,99.945,210013351.0
2006-03-17 21:20:00,99.93,99.99,99.928,99.985,498835068.0
2006-03-17 21:25:00,99.985,99.996,99.963,99.98,417537436.0
2006-03-17 21:30:00,99.97,99.99,99.926,99.975,341955046.0
2006-03-17 21:35:00,99.975,100.01,99.96,100.005,407313837.0
2006-03-17 21:40:00,100.0,100.065,99.985,99.985,428012246.0
2006-03-17 21:45:00,99.983,99.995,99.96,99.995,292320460.0
2006-03-17 21:50:00,99.993,100.03,99.993,100.005,438159510.0
2006-03-17 21:55:00,100.01,100.025,99.905,99.905,526534855.0
2006-03-17 22:00:00,99.883,99.946,99.883,99.935,242386126.0
2006-03-17 22:05:00,99.935,99.935,99.87,99.9,342505281.0
2006-03-17 22:10:00,99.892,99.91,99.86,99.885,183605083.0
2006-03-17 22:15:00,99.89,99.905,99.867,99.89,402537482.0
2006-03-17 22:20:00,99.885,99.899,99.868,99.873,319486092.0
2006-03-17 22:25:00,99.85,99.925,99.85,99.903,292985489.0
2006-03-17 22:30:00,99.91,99.923,99.857,99.9,323627272.0
2006-03-17 22:35:00,99.895,99.933,99.865,99.903,585179296.0
2006-03-17 22:40:00,99.902,99.918,99.852,99.88,682991679.0
2006-03-17 22:45:00,99.885,99.91,99.84,99.91,422935917.0
2006-03-17 22:50:00,99.91,99.922,99.895,99.915,551709695.0
2006-03-17 22:55:00,99.92,99.93,99.868,99.923,1182191853.0
2006-03-17 23:00:00,99.923,100.005,99.923,99.99,317782730.0
2006-03-17 23:05:00,99.977,99.997,99.97,99.98,457772553.0
2006-03-17 23:10:00,99.99,100.02,99.987,100.02,338113617.0
2006-03-17 23:15:00,100.012,100.097,99.99,100.025,271793989.0
2006-03-17 23:20:00,100.017,100.06,99.977,100.05,447081124.0
2006-03-17 23:25:00,100.04,100.08,100.032,100.063,219521123.0
2006-03-17 23:30:00,100.065,100.075,100.038,100.055,265138443.0
2006-03-17 23:35:00,100.055,100.085,100.028,100.08,457628068.0
2006-03-17 23:40:00,100.08,100.13,100.063,100.063,433890099.0
2006-03-17 23:45:00,100.065,100.075,100.02,100.075,245176378.0
2006-03-17 23:50:00,100.07,100.075,100.025,100.065,351740727.0
2006-03-17 23:55:00,100.068,100.075,100.055,100.065,495750178.0
2006-03-20 00:00:00,100.067,100.19,100.041,100.147,381285718.0
2006-03-20 00:05:00,100.15,100.15,100.06,100.088,190169520.0
2006-03-20 00:10:00,100.095,100.11,100.083,100.105,168116532.0
2006-03-20 00:15:00,100.1,100.11,100.038,100.085,291999634.0
2006-03-20 00:20:00,100.09,100.101,100.06,100.09,289612733.0
2006-03-20 00:25:00,100.095,100.125,100.05,100.11,187170053.0
2006-03-20 00:30:00,100.112,100.125,100.083,100.11,268484365.0
2006-03-20 00:35:00,100.115,100.145,100.075,100.1,371993295.0
2006-03-20 00:40:00,100.095,100.128,100.035,100.102,408472998.0
2006-03-20 00:45:00,100.105,100.125,100.085,100.105,257304511.0
2006-03-20 00:50:00,100.1,100.115,100.05,100.057,434200306.0
2006-03-20 00:55:00,100.065,100.075,100.048,100.05,268224080.0
2006-03-20 01:00:00,100.05,100.08,100.04,100.065,312079191.0
2006-03-20 01:05:00,100.07,100.08,100.015,100.055,282200734.0
2006-03-20 01:10:00,100.052,100.08,100.048,100.06,314523113.0
2006-03-20 01:15:00,100.07,100.11,100.057,100.11,372761243.0
2006-03-20 01:20:00,100.1,100.147,100.055,100.125,316897206.0
2006-03-20 01:25:00,100.11,100.12,100.045,100.045,357522119.0
2006-03-20 01:30:00,100.05,100.105,100.05,100.08,397716445.0
2006-03-20 01:35:00,100.083,100.103,100.023,100.023,531024161.0
2006-03-20 01:40:00,100.018,100.056,100.018,100.05,579948782.0
2006-03-20 01:45:00,100.055,100.095,100.055,100.068,672869782.0
2006-03-20 01:50:00,100.062,100.13,100.04,100.13,668049794.0
2006-03-20 01:55:00,100.122,100.18,100.107,100.18,293740653.0
2006-03-20 02:00:00,100.18,100.18,100.073,100.112,278478044.0
2006-03-20 02:05:00,100.12,100.145,100.07,100.112,678923339.0
2006-03-20 02:10:00,100.118,100.118,100.08,100.095,626979104.0
2006-03-20 02:15:00,100.09,100.16,100.09,100.148,587481730.0
2006-03-20 02:20:00,100.153,100.153,100.026,100.063,522139167.0
2006-03-20 02:25:00,100.06,100.124,100.04,100.12,386845274.0
2006-03-20 02:30:00,100.115,100.155,100.08,100.08,358999449.0
2006-03-20 02:35:00,100.095,100.12,100.064,100.1,322310492.0
2006-03-20 02:40:00,100.11,100.11,100.055,100.07,389494127.0
2006-03-20 02:45:00,100.06,100.115,100.06,100.082,315346036.0
2006-03-20 02:50:00,100.085,100.125,100.045,100.11,270464497.0
2006-03-20 02:55:00,100.105,100.175,100.085,100.15,311123950.0
2006-03-20 03:00:00,100.15,100.154,100.077,100.085,267656880.0
2006-03-20 03:05:00,100.077,100.1,100.063,100.1,424636477.0
2006-03-20 03:10:00,100.105,100.126,100.075,100.115,251969828.0
2006-03-20 03:15:00,100.112,100.13,100.065,100.085,417548140.0
2006-03-20 03:20:00,100.09,100.105,100.04,100.075,366153336.0
2006-03-20 03:25:00,100.07,100.085,100.042,100.052,262459475.0
2006-03-20 03:30:00,100.05,100.115,100.026,100.075,195282070.0
2006-03-20 03:35:00,100.07,100.14,100.07,100.14,273977868.0
2006-03-20 03:40:00,100.135,100.16,100.092,100.13,275190525.0
2006-03-20 03:45:00,100.135,100.15,100.093,100.135,170742418.0
2006-03-20 03:50:00,100.128,100.135,100.1,100.1,57222274.0
2006-03-20 03:55:00,100.087,100.13,100.087,100.125,330266629.0
2006-03-20 04:00:00,100.125,100.202,100.108,100.158,475046130.0
2006-03-20 04:05:00,100.155,100.21,100.138,100.17,372309450.0
2006-03-20 04:10:00,100.175,100.19,100.12,100.135,237716116.0
2006-03-20 04:15:00,100.133,100.138,100.118,100.13,436742844.0
2006-03-20 04:20:00,100.13,100.146,100.118,100.125,469513368.0
2006-03-20 04:25:00,100.125,100.135,100.1,100.135,277188725.0
2006-03-20 04:30:00,100.133,100.167,100.1,100.12,222341270.0
2006-03-20 04:35:00,100.13,100.187,100.104,100.167,431292976.0
2006-03-20 04:40:00,100.175,100.185,100.13,100.182,265460993.0
2006-03-20 04:45:00,100.19,100.21,100.178,100.21,339866843.0
2006-03-20 04:50:00,100.2,100.215,100.187,100.187,481222707.0
2006-03-20 04:55:00,100.2,100.233,100.157,100.233,311054824.0
2006-03-20 05:00:00,100.233,100.28,100.199,100.27,1192118398.0
2006-03-20 05:05:00,100.265,100.27,100.245,100.26,533227078.0
2006-03-20 05:10:00,100.26,100.26,100.195,100.245,432391515.0
2006-03-20 05:15:00,100.24,100.255,100.185,100.232,671178928.0
2006-03-20 05:20:00,100.233,100.245,100.185,100.235,593087726.0
2006-03-20 05:25:00,100.24,100.255,100.213,100.248,255540051.0
2006-03-20 05:30:00,100.243,100.245,100.21,100.21,283588696.0
2006-03-20 05:35:00,100.233,100.26,100.225,100.255,327788339.0
2006-03-20 05:40:00,100.25,100.31,100.235,100.3,377295741.0
2006-03-20 05:45:00,100.295,100.32,100.252,100.262,189324325.0
2006-03-20 05:50:00,100.27,100.27,100.247,100.255,337281850.0
2006-03-20 05:55:00,100.255,100.26,100.24,100.253,243469483.0
2006-03-20 06:00:00,100.265,100.265,100.225,100.26,517457134.0
2006-03-20 06:05:00,100.255,100.285,100.235,100.243,425049619.0
2006-03-20 06:10:00,100.245,100.265,100.24,100.253,310765799.0
2006-03-20 06:15:00,100.255,100.31,100.253,100.29,441569112.0
2006-03-20 06:20:00,100.295,100.295,100.243,100.275,407254856.0
2006-03-20 06:25:00,100.275,100.279,100.23,100.25,350395923.0
2006-03-20 06:30:00,100.26,100.264,100.22,100.245,420886647.0
2006-03-20 06:35:00,100.245,100.275,100.24,100.24,473100049.0
2006-03-20 06:40:00,100.255,100.255,100.187,100.23,216474738.0
2006-03-20 06:45:00,100.225,100.247,100.2,100.232,337030003.0
2006-03-20 06:50:00,100.24,100.255,100.21,100.22,259804609.0
2006-03-20 06:55:00,100.21,100.238,100.21,100.225,347189426.0
2006-03-20 07:00:00,100.225,100.235,100.217,100.23,171976891.0
2006-03-20 07:05:00,100.222,100.235,100.185,100.225,560518717.0
2006-03-20 07:10:00,100.215,100.245,100.215,100.235,262781287.0
2006-03-20 07:15:00,100.24,100.308,100.225,100.28,289669897.0
2006-03-20 07:20:00,100.28,100.31,100.235,100.255,589259898.0
2006-03-20 07:25:00,100.243,100.277,100.243,100.25,431869407.0
2006-03-20 07:30:00,100.248,100.276,100.245,100.245,462403082.0
2006-03-20 07:35:00,100.25,100.26,100.223,100.225,247957351.0
2006-03-20 07:40:00,100.225,100.24,100.205,100.24,316921547.0
2006-03-20 07:45:00,100.24,100.24,100.185,100.185,252910851.0
2006-03-20 07:50:00,100.185,100.195,100.175,100.18,459916696.0
2006-03-20 07:55:00,100.183,100.243,100.183,100.235,379076158.0
2006-03-20 08:00:00,100.24,100.25,100.186,100.195,351540522.0
2006-03-20 08:05:00,100.195,100.232,100.19,100.22,280196679.0
2006-03-20 08:10:00,100.23,100.249,100.208,100.225,178586727.0
2006-03-20 08:15:00,100.223,100.275,100.215,100.27,447393666.0
2006-03-20 08:20:00,100.262,100.285,100.225,100.275,577145017.0
2006-03-20 08:25:00,100.273,100.405,100.262,100.38,521241941.0
2006-03-20 08:30:00,100.395,100.398,100.34,100.365,347822238.0
2006-03-20 08:35:00,100.362,100.41,100.362,100.385,440289660.0
2006-03-20 08:40:00,100.38,100.43,100.349,100.417,461280645.0
2006-03-20 08:45:00,100.42,100.505,100.415,100.487,524651773.0
2006-03-20 08:50:00,100.445,100.5,100.415,100.455,254847948.0
2006-03-20 08:55:00,100.455,100.47,100.39,100.43,245859713.0
2006-03-20 09:00:00,100.44,100.44,100.396,100.4,306897720.0
2006-03-20 09:05:00,100.39,100.4,100.37,100.38,421596928.0
2006-03-20 09:10:00,100.39,100.43,100.376,100.378,384663431.0
2006-03-20 09:15:00,100.38,100.38,100.325,100.34,534518080.0
2006-03-20 09:20:00,100.34,100.344,100.195,100.205,240941660.0
2006-03-20 09:25:00,100.207,100.225,100.183,100.205,146543222.0
2006-03-20 09:30:00,100.215,100.248,100.19,100.205,267964711.0
2006-03-20 09:35:00,100.205,100.215,100.133,100.14,605017194.0
2006-03-20 09:40:00,100.137,100.154,100.04,100.075,289488376.0
2006-03-20 09:45:00,100.073,100.161,100.073,100.145,352378578.0
2006-03-20 09:50:00,100.145,100.155,99.985,100.015,243711679.0
2006-03-20 09:55:00,100.0,100.03,99.98,99.985,245116087.0
2006-03-20 10:00:00,99.985,100.125,99.985,100.125,373989747.0
2006-03-20 10:05:00,100.125,100.187,100.105,100.14,757716625.0
2006-03-20 10:10:00,100.14,100.15,100.11,100.11,178063037.0
2006-03-20 10:15:00,100.117,100.14,100.102,100.11,463434473.0
2006-03-20 10:20:00,100.125,100.136,100.058,100.095,751068013.0
2006-03-20 10:25:00,100.095,100.095,99.96,100.035,162464165.0
2006-03-20 10:30:00,100.015,100.088,100.0,100.08,568070932.0
2006-03-20 10:35:00,100.09,100.09,100.045,100.05,295721314.0
2006-03-20 10:40:00,100.035,100.1,100.035,100.065,386172622.0
2006-03-20 10:45:00,100.075,100.075,100.0,100.015,442002637.0
2006-03-20 10:50:00,100.02,100.02,99.93,99.95,454719938.0
2006-03-20 10:55:00,99.953,99.965,99.865,99.925,261944596.0
2006-03-20 11:00:00,99.925,99.99,99.925,99.937,709634182.0
2006-03-20 11:05:00,99.93,100.0,99.93,99.98,785246972.0
2006-03-20 11:10:00,99.98,100.025,99.96,100.025,283489276.0
2006-03-20 11:15:00,100.015,100.02,99.93,99.93,494776414.0
2006-03-20 11:20:00,99.927,99.946,99.88,99.89,334762284.0
2006-03-20 11:25:00,99.878,99.893,99.795,99.83,423003059.0
2006-03-20 11:30:00,99.84,99.855,99.64,99.705,475773183.0
2006-03-20 11:35:00,99.702,99.702,99.583,99.69,354097649.0
2006-03-20 11:40:00,99.675,99.678,99.53,99.548,470528818.0
2006-03-20 11:45:00,99.547,99.637,99.53,99.613,479116930.0
2006-03-20 11:50:00,99.615,99.661,99.615,99.66,324580287.0
2006-03-20 11:55:00,99.66,99.697,99.625,99.625,533202971.0
2006-03-20 12:00:00,99.673,99.71,99.65,99.705,287009428.0
2006-03-20 12:05:00,99.707,99.71,99.627,99.68,305529475.0
2006-03-20 12:10:00,99.675,99.715,99.605,99.62,422785116.0
2006-03-20 12:15:00,99.625,99.648,99.6,99.61,224642612.0
2006-03-20 12:20:00,99.605,99.647,99.562,99.605,458819933.0
2006-03-20 12:25:00,99.605,99.64,99.578,99.64,217473738.0
2006-03-20 12:30:00,99.625,99.695,99.587,99.663,574892534.0
2006-03-20 12:35:00,99.67,99.74,99.67,99.72,235586049.0
2006-03-20 12:40:00,99.72,99.72,99.655,99.705,636730036.0
2006-03-20 12:45:00,99.705,99.72,99.656,99.7,145581939.0
2006-03-20 12:50:00,99.7,99.733,99.675,99.725,240798182.0
2006-03-20 12:55:00,99.74,99.825,99.722,99.79,925071736.0
2006-03-20 13:00:00,99.78,99.78,99.714,99.715,233431605.0
2006-03-20 13:05:00,99.715,99.755,99.702,99.745,705218998.0
2006-03-20 13:10:00,99.74,99.74,99.68,99.693,505957608.0
2006-03-20 13:15:00,99.7,99.72,99.662,99.697,724368055.0
2006-03-20 13:20:00,99.7,99.716,99.67,99.69,491336003.0
2006-03-20 13:25:00,99.68,99.718,99.675,99.715,389461651.0
2006-03-20 13:30:00,99.71,99.71,99.645,99.65,261290269.0
2006-03-20 13:35:00,99.65,99.69,99.647,99.68,650058818.0
2006-03-20 13:40:00,99.685,99.717,99.67,99.708,395638374.0
2006-03-20 13:45:00,99.71,99.81,99.68,99.775,597047075.0
2006-03-20 13:50:00,99.768,99.81,99.76,99.78,175069653.0
2006-03-20 13:55:00,99.775,99.788,99.732,99.75,535312052.0
2006-03-20 14:00:00,99.743,99.757,99.68,99.69,358084264.0
2006-03-20 14:05:00,99.695,99.815,99.695,99.795,641370444.0
2006-03-20 14:10:00,99.793,99.832,99.78,99.825,404402691.0
2006-03-20 14:15:00,99.827,99.88,99.795,99.813,177955004.0
2006-03-20 14:20:00,99.82,99.82,99.773,99.775,313532663.0
2006-03-20 14:25:00,99.78,99.83,99.78,99.805,442775467.0
2006-03-20 14:30:00,99.797,99.815,99.74,99.765,386310345.0
2006-03-20 14:35:00,99.77,99.781,99.705,99.712,338672301.0
2006-03-20 14:40:00,99.72,99.73,99.65,99.65,234817915.0
2006-03-20 14:45:00,99.645,99.663,99.495,99.505,395131435.0
2006-03-20 14:50:00,99.503,99.503,99.37,99.425,188552600.0
2006-03-20 14:55:00,99.405,99.42,99.356,99.41,499647130.0
2006-03-20 15:00:00,99.398,99.42,99.315,99.315,516576651.0
2006-03-20 15:05:00,99.315,99.358,99.255,99.3,548772356.0
2006-03-20 15:10:00,99.255,99.34,99.215,99.22,211613910.0
2006-03-20 15:15:00,99.23,99.265,99.205,99.265,489737565.0
2006-03-20 15:20:00,99.26,99.29,99.2,99.245,642483692.0
2006-03-20 15:25:00,99.24,99.25,99.19,99.21,216567942.0
2006-03-20 15:30:00,99.22,99.25,99.198,99.21,585819203.0
2006-03-20 15:35:00,99.21,99.28,99.15,99.17,322142385.0
2006-03-20 15:40:00,99.163,99.204,99.11,99.125,260877275.0
2006-03-20 15:45:00,99.17,99.22,99.15,99.22,829885499.0
2006-03-20 15:50:00,99.23,99.255,99.01,99.022,335172468.0
2006-03-20 15:55:00,99.03,99.095,99.0,99.095,330731267.0
2006-03-20 16:00:00,99.09,99.14,99.055,99.082,285410722.0
2006-03-20 16:05:00,99.08,99.115,99.031,99.08,305426682.0
2006-03-20 16:10:00,99.078,99.125,99.0,99.125,413919593.0
2006-03-20 16:15:00,99.12,99.16,99.095,99.12,376031032.0
2006-03-20 16:20:00,99.115,99.165,99.11,99.145,216677205.0
2006-03-20 16:25:00,99.14,99.205,99.128,99.193,254303140.0
2006-03-20 16:30:00,99.19,99.393,99.18,99.39,299920889.0
2006-03-20 16:35:00,99.39,99.39,99.29,99.33,220365426.0
2006-03-20 16:40:00,99.325,99.375,99.252,99.315,288809069.0
2006-03-20 16:45:00,99.315,99.41,99.25,99.37,337074626.0
2006-03-20 16:50:00,99.36,99.503,99.333,99.495,596297090.0
2006-03-20 16:55:00,99.5,99.525,99.43,99.445,364779996.0
2006-03-20 17:00:00,99.385,99.55,99.385,99.522,521492446.0
2006-03-20 17:05:00,99.525,99.59,99.475,99.53,584382633.0
2006-03-20 17:10:00,99.535,99.543,99.49,99.54,450011084.0
2006-03-20 17:15:00,99.54,99.593,99.529,99.583,191983031.0
2006-03-20 17:20:00,99.585,99.593,99.525,99.542,446025803.0
2006-03-20 17:25:00,99.537,99.551,99.465,99.53,217502133.0
2006-03-20 17:30:00,99.53,99.551,99.48,99.545,308328385.0
2006-03-20 17:35:00,99.537,99.6,99.495,99.6,489036614.0
2006-03-20 17:40:00,99.59,99.685,99.575,99.652,357101972.0
2006-03-20 17:45:00,99.65,99.72,99.635,99.71,479694578.0
2006-03-20 17:50:00,99.715,99.8,99.68,99.695,275060120.0
2006-03-20 17:55:00,99.7,99.737,99.65,99.732,578655294.0
2006-03-20 18:00:00,99.73,99.76,99.713,99.73,350623153.0
2006-03-20 18:05:00,99.73,99.791,99.703,99.773,253036492.0
2006-03-20 18:10:00,99.77,99.943,99.769,99.92,263590612.0
2006-03-20 18:15:00,99.965,99.985,99.909,99.935,321687571.0
2006-03-20 18:20:00,99.935,99.975,99.906,99.925,289433473.0
2006-03-20 18:25:00,99.92,100.025,99.92,100.02,402602689.0
2006-03-20 18:30:00,100.015,100.09,100.01,100.02,296709085.0
2006-03-20 18:35:00,100.02,100.025,99.923,99.965,541101896.0
2006-03-20 18:40:00,99.965,99.99,99.925,99.955,240986382.0
2006-03-20 18:45:00,99.965,99.965,99.875,99.89,261655240.0
2006-03-20 18:50:00,99.883,99.909,99.862,99.895,496427362.0
2006-03-20 18:55:00,99.893,99.962,99.866,99.935,365667430.0
2006-03-20 19:00:00,99.935,99.963,99.918,99.918,757580911.0
2006-03-20 19:05:00,99.935,100.025,99.93,99.97,225697385.0
2006-03-20 19:10:00,99.97,100.005,99.963,99.98,338503928.0
2006-03-20 19:15:00,99.975,100.065,99.975,100.03,399755840.0
2006-03-20 19:20:00,100.017,100.033,99.975,99.99,235650381.0
2006-03-20 19:25:00,99.99,100.0,99.965,100.0,1056383875.0
2006-03-20 19:30:00,99.995,100.044,99.99,100.04,492569283.0
2006-03-20 19:35:00,100.033,100.08,100.033,100.057,495201566.0
2006-03-20 19:40:00,100.06,100.08,100.012,100.053,595417698.0
2006-03-20 19:45:00,100.055,100.085,100.03,100.078,423957238.0
2006-03-20 19:50:00,100.08,100.08,100.047,100.05,587718150.0
2006-03-20 19:55:00,100.053,100.07,100.026,100.055,332180517.0
2006-03-20 20:00:00,100.065,100.08,100.025,100.07,444427539.0
2006-03-20 20:05:00,100.07,100.12,100.025,100.097,413626373.0
2006-03-20 20:10:00,100.11,100.168,100.09,100.143,316170620.0
2006-03-20 20:15:00,100.15,100.153,100.015,100.015,470432172.0
2006-03-20 20:20:00,100.013,100.072,99.965,99.975,229202118.0
2006-03-20 20:25:00,99.982,99.995,99.825,99.892,133800667.0
2006-03-20 20:30:00,99.9,100.005,99.855,99.865,421055301.0
2006-03-20 20:35:00,99.87,99.943,99.813,99.91,462734213.0
2006-03-20 20:40:00,99.925,99.941,99.898,99.925,364315009.0
2006-03-20 20:45:00,99.913,99.979,99.913,99.975,392375229.0
2006-03-20 20:50:00,99.985,100.02,99.984,100.015,445400614.0
2006-03-20 20:55:00,100.01,100.095,100.008,100.057,497181203.0
2006-03-20 21:00:00,100.058,100.075,100.003,100.05,215381575.0
2006-03-20 21:05:00,100.043,100.055,99.995,100.05,373684942.0
2006-03-20 21:10:00,100.045,100.063,100.027,100.047,225592039.0
2006-03-20 21:15:00,100.05,100.055,99.993,100.01,543824093.0
2006-03-20 21:20:00,100.025,100.045,100.005,100.04,598244184.0
2006-03-20 21:25:00,100.04,100.046,100.025,100.043,586923661.0
2006-03-20 21:30:00,100.03,100.085,100.012,100.065,1138076521.0
2006-03-20 21:35:00,100.055,100.057,100.02,100.045,284784796.0
2006-03-20 21:40:00,100.05,100.067,100.035,100.05,239211593.0
2006-03-20 21:45:00,100.05,100.065,99.975,100.03,415634950.0
2006-03-20 21:50:00,100.03,100.036,99.987,100.017,381769043.0
2006-03-20 21:55:00,100.02,100.085,100.015,100.067,222421370.0
2006-03-20 22:00:00,100.063,100.07,100.036,100.063,359627589.0
2006-03-20 22:05:00,100.075,100.075,100.037,100.05,426900802.0
2006-03-20 22:10:00,100.06,100.075,100.005,100.005,316194285.0
2006-03-20 22:15:00,100.005,100.045,100.005,100.04,468550385.0
2006-03-20 22:20:00,100.032,100.06,100.03,100.03,360250499.0
2006-03-20 22:25:00,100.03,100.045,99.963,100.015,661205925.0
2006-03-20 22:30:00,100.02,100.034,99.99,99.99,456848503.0
2006-03-20 22:35:00,100.01,100.027,99.975,100.0,410301757.0
2006-03-20 22:40:00,99.99,100.004,99.972,99.99,501736752.0
2006-03-20 22:45:00,99.98,100.005,99.928,99.983,236568479.0
2006-03-20 22:50:00,99.99,100.025,99.97,100.01,412653589.0
2006-03-20 22:55:00,100.01,100.06,99.997,100.06,332285055.0
2006-03-20 23:00:00,100.052,100.09,100.052,100.075,285710625.0
2006-03-20 23:05:00,100.075,100.23,100.055,100.22,245842490.0
2006-03-20 23:10:00,100.22,100.28,100.18,100.25,624897399.0
2006-03-20 23:15:00,100.245,100.343,100.245,100.33,129630778.0
2006-03-20 23:20:00,100.33,100.345,100.28,100.28,665908072.0
2006-03-20 23:25:00,100.267,100.295,100.267,100.275,213751950.0
2006-03-20 23:30:00,100.26,100.283,100.23,100.255,341503834.0
2006-03-20 23:35:00,100.205,100.241,100.195,100.225,361519832.0
2006-03-20 23:40:00,100.222,100.24,100.2,100.215,198633846.0
2006-03-20 23:45:00,100.215,100.28,100.199,100.208,374390155.0
2006-03-20 23:50:00,100.205,100.295,100.205,100.28,601136407.0
2006-03-20 23:55:00,100.267,100.28,100.22,100.225,161808275.0
2006-03-21 00:00:00,100.23,100.23,100.215,100.23,39982645.0
2006-03-21 01:00:00,100.223,100.323,100.223,100.315,24855963.0
2006-03-21 01:05:00,100.307,100.385,100.305,100.33,439083433.0
2006-03-21 01:10:00,100.335,100.349,100.3,100.305,294095653.0
2006-03-21 01:15:00,100.302,100.335,100.265,100.295,450602414.0
2006-03-21 01:20:00,100.3,100.3,100.208,100.265,364912272.0
2006-03-21 01:25:00,100.26,100.275,100.23,100.252,275362489.0
2006-03-21 01:30:00,100.252,100.28,100.243,100.26,463238250.0
2006-03-21 01:35:00,100.257,100.29,100.252,100.28,354594006.0
2006-03-21 01:40:00,100.275,100.285,100.23,100.23,391458770.0
2006-03-21 01:45:00,100.23,100.32,100.225,100.305,236284721.0
2006-03-21 01:50:00,100.3,100.32,100.225,100.245,260719862.0
2006-03-21 01:55:00,100.24,100.283,100.22,100.283,531038193.0
2006-03-21 02:00:00,100.283,100.33,100.215,100.3,560547169.0
2006-03-21 02:05:00,100.305,100.33,100.27,100.29,264115781.0
2006-03-21 02:10:00,100.295,100.31,100.253,100.26,250690127.0
2006-03-21 02:15:00,100.26,100.285,100.245,100.275,388883569.0
2006-03-21 02:20:00,100.28,100.296,100.26,100.267,360020964.0
2006-03-21 02:25:00,100.27,100.304,100.252,100.262,468090955.0
2006-03-21 02:30:00,100.262,100.28,100.253,100.28,267320711.0
2006-03-21 02:35:00,100.285,100.324,100.259,100.27,360057317.0
2006-03-21 02:40:00,100.265,100.276,100.157,100.192,448427407.0
2006-03-21 02:45:00,100.195,100.237,100.185,100.215,296335111.0
2006-03-21 02:50:00,100.21,100.23,100.185,100.187,455388200.0
2006-03-21 02:55:00,100.195,100.206,100.14,100.14,305317412.0
2006-03-21 03:00:00,100.14,100.175,100.095,100.115,284683994.0
2006-03-21 03:05:00,100.12,100.138,100.035,100.095,284499775.0
2006-03-21 03:10:00,100.1,100.125,100.088,100.11,356833408.0
2006-03-21 03:15:00,100.12,100.151,100.1,100.128,207438629.0
2006-03-21 03:20:00,100.145,100.145,100.097,100.097,77901619.0
2006-03-21 03:25:00,100.105,100.128,100.075,100.075,189012795.0
2006-03-21 03:30:00,100.077,100.125,100.077,100.12,68068739.0
2006-03-21 03:35:00,100.115,100.125,100.1,100.102,87924897.0
2006-03-21 03:40:00,100.11,100.11,100.075,100.095,171473438.0
2006-03-21 03:45:00,100.08,100.095,100.04,100.065,437006943.0
2006-03-21 03:50:00,100.065,100.11,100.04,100.083,142364932.0
2006-03-21 03:55:00,100.08,100.113,100.08,100.1,104936873.0
2006-03-21 04:00:00,100.095,100.136,100.095,100.117,161765128.0
2006-03-21 04:05:00,100.13,100.285,100.13,100.285,573555289.0
2006-03-21 04:10:00,100.288,100.307,100.213,100.275,355222553.0
2006-03-21 04:15:00,100.275,100.285,100.242,100.242,192950135.0
2006-03-21 04:20:00,100.245,100.268,100.205,100.205,372250266.0
2006-03-21 04:25:00,100.255,100.315,100.23,100.3,352146305.0
2006-03-21 04:30:00,100.315,100.325,100.277,100.277,222253632.0
2006-03-21 04:35:00,100.29,100.295,100.277,100.29,667894389.0
2006-03-21 04:40:00,100.29,100.31,100.285,100.295,109283651.0
2006-03-21 04:45:00,100.3,100.487,100.3,100.47,621971044.0
2006-03-21 04:50:00,100.47,100.475,100.407,100.445,248182691.0
2006-03-21 04:55:00,100.445,100.462,100.425,100.462,273426248.0
2006-03-21 05:00:00,100.46,100.535,100.435,100.5,345109658.0
2006-03-21 05:05:00,100.5,100.5,100.355,100.38,439827904.0
2006-03-21 05:10:00,100.373,100.398,100.308,100.34,238844264.0
2006-03-21 05:15:00,100.35,100.37,100.334,100.37,505560473.0
2006-03-21 05:20:00,100.38,100.39,100.35,100.37,383491483.0
2006-03-21 05:25:00,100.35,100.386,100.35,100.38,451815494.0
2006-03-21 05:30:00,100.375,100.401,100.332,100.4,648636364.0
2006-03-21 05:35:00,100.4,100.4,100.354,100.362,357432988.0
2006-03-21 05:40:00,100.37,100.416,100.362,100.395,466612772.0
2006-03-21 05:45:00,100.395,100.415,100.37,100.4,302616992.0
2006-03-21 05:50:00,100.39,100.415,100.39,100.415,441933274.0
2006-03-21 05:55:00,100.403,100.412,100.38,100.393,388615016.0
2006-03-21 06:00:00,100.397,100.4,100.36,100.38,220548276.0
2006-03-21 06:05:00,100.377,100.427,100.34,100.38,393020527.0
2006-03-21 06:10:00,100.38,100.38,100.295,100.36,404163984.0
2006-03-21 06:15:00,100.36,100.395,100.344,100.36,234485387.0
2006-03-21 06:20:00,100.355,100.378,100.345,100.345,285093307.0
2006-03-21 06:25:00,100.355,100.39,100.34,100.36,1050788524.0
2006-03-21 06:30:00,100.363,100.431,100.363,100.43,577549083.0
2006-03-21 06:35:00,100.43,100.435,100.39,100.425,602641746.0
2006-03-21 06:40:00,100.41,100.45,100.385,100.42,534582465.0
2006-03-21 06:45:00,100.417,100.43,100.403,100.415,234497473.0
2006-03-21 06:50:00,100.42,100.452,100.387,100.443,374509256.0
2006-03-21 06:55:00,100.45,100.45,100.376,100.428,214634531.0
2006-03-21 07:00:00,100.427,100.445,100.4,100.41,474472029.0
2006-03-21 07:05:00,100.415,100.42,100.4,100.415,445657469.0
2006-03-21 07:10:00,100.405,100.415,100.372,100.393,377703342.0
2006-03-21 07:15:00,100.405,100.405,100.372,100.395,359936408.0
2006-03-21 07:20:00,100.38,100.401,100.348,100.38,453145037.0
2006-03-21 07:25:00,100.375,100.379,100.343,100.35,421550236.0
2006-03-21 07:30:00,100.342,100.361,100.305,100.34,108628895.0
2006-03-21 07:35:00,100.335,100.371,100.33,100.353,231759227.0
2006-03-21 07:40:00,100.355,100.356,100.33,100.34,487932371.0
2006-03-21 07:45:00,100.333,100.37,100.328,100.37,296869309.0
2006-03-21 07:50:00,100.357,100.385,100.325,100.38,433255719.0
2006-03-21 07:55:00,100.38,100.405,100.34,100.405,431935867.0
2006-03-21 08:00:00,100.395,100.395,100.314,100.343,315279075.0
2006-03-21 08:05:00,100.34,100.358,100.327,100.35,585467433.0
2006-03-21 08:10:00,100.348,100.385,100.315,100.385,421859044.0
2006-03-21 08:15:00,100.383,100.395,100.33,100.38,625718222.0
2006-03-21 08:20:00,100.377,100.413,100.368,100.413,504231613.0
2006-03-21 08:25:00,100.42,100.455,100.405,100.415,507704708.0
2006-03-21 08:30:00,100.42,100.45,100.395,100.41,1081035733.0
2006-03-21 08:35:00,100.41,100.419,100.382,100.387,237765993.0
2006-03-21 08:40:00,100.4,100.405,100.355,100.395,395308494.0
2006-03-21 08:45:00,100.4,100.408,100.36,100.36,336480929.0
2006-03-21 08:50:00,100.36,100.38,100.274,100.295,227813438.0
2006-03-21 08:55:00,100.278,100.33,100.278,100.295,751215503.0
2006-03-21 09:00:00,100.295,100.365,100.277,100.343,370615704.0
2006-03-21 09:05:00,100.345,100.363,100.315,100.343,513748882.0
2006-03-21 09:10:00,100.35,100.35,100.313,100.345,272277621.0
2006-03-21 09:15:00,100.335,100.335,100.267,100.315,245584737.0
2006-03-21 09:20:00,100.315,100.325,100.223,100.27,561063110.0
2006-03-21 09:25:00,100.27,100.285,100.249,100.255,298619800.0
2006-03-21 09:30:00,100.26,100.261,100.205,100.24,407781616.0
2006-03-21 09:35:00,100.245,100.3,100.234,100.265,300018853.0
2006-03-21 09:40:00,100.265,100.265,100.182,100.235,335551873.0
2006-03-21 09:45:00,100.19,100.27,100.19,100.23,270713486.0
2006-03-21 09:50:00,100.233,100.27,100.226,100.27,251619622.0
2006-03-21 09:55:00,100.27,100.28,100.24,100.26,358747981.0
2006-03-21 10:00:00,100.262,100.284,100.219,100.25,584162340.0
2006-03-21 10:05:00,100.245,100.245,100.185,100.225,258133487.0
2006-03-21 10:10:00,100.22,100.22,100.115,100.12,467712489.0
2006-03-21 10:15:00,100.122,100.215,100.122,100.19,343413510.0
2006-03-21 10:20:00,100.2,100.256,100.125,100.207,489831287.0
2006-03-21 10:25:00,100.215,100.245,100.205,100.21,319589444.0
2006-03-21 10:30:00,100.21,100.23,100.152,100.217,227017265.0
2006-03-21 10:35:00,100.222,100.255,100.157,100.185,467015521.0
2006-03-21 10:40:00,100.183,100.24,100.16,100.24,202842101.0
2006-03-21 10:45:00,100.24,100.253,100.2,100.245,462869429.0
2006-03-21 10:50:00,100.24,100.265,100.203,100.265,581107558.0
2006-03-21 10:55:00,100.262,100.31,100.235,100.235,511532372.0
2006-03-21 11:00:00,100.295,100.35,100.277,100.35,346720122.0
2006-03-21 11:05:00,100.345,100.361,100.289,100.31,587916302.0
2006-03-21 11:10:00,100.32,100.402,99.503,100.395,331595154.0
2006-03-21 11:15:00,100.395,100.41,100.31,100.355,300798378.0
2006-03-21 11:20:00,100.36,100.37,100.272,100.37,231468403.0
2006-03-21 11:25:00,100.37,100.37,100.312,100.35,300140893.0
2006-03-21 11:30:00,100.353,100.397,100.34,100.37,253782218.0
2006-03-21 11:35:00,100.375,100.382,100.29,100.325,214623659.0
2006-03-21 11:40:00,100.33,100.357,100.321,100.35,378708374.0
2006-03-21 11:45:00,100.355,100.355,100.293,100.328,403049220.0
2006-03-21 11:50:00,100.33,100.37,100.32,100.37,298676959.0
2006-03-21 11:55:00,100.372,100.42,100.325,100.35,279670420.0
2006-03-21 12:00:00,100.355,100.41,100.33,100.41,312538142.0
2006-03-21 12:05:00,100.402,100.42,100.385,100.41,248047455.0
2006-03-21 12:10:00,100.4,100.434,100.375,100.38,771056087.0
2006-03-21 12:15:00,100.335,100.385,100.315,100.343,272170968.0
2006-03-21 12:20:00,100.35,100.38,100.345,100.35,310941622.0
2006-03-21 12:25:00,100.35,100.39,100.342,100.39,618990457.0
2006-03-21 12:30:00,100.38,100.382,100.33,100.36,203539574.0
2006-03-21 12:35:00,100.365,100.41,100.35,100.37,647987640.0
2006-03-21 12:40:00,100.375,100.375,100.315,100.35,491802914.0
2006-03-21 12:45:00,100.34,100.35,100.28,100.295,210172398.0
2006-03-21 12:50:00,100.34,100.35,100.298,100.335,597120317.0
2006-03-21 12:55:00,100.335,100.34,100.325,100.328,535737512.0
2006-03-21 13:00:00,100.34,100.47,100.34,100.435,490337431.0
2006-03-21 13:05:00,100.445,100.445,100.363,100.393,186999306.0
2006-03-21 13:10:00,100.395,100.395,100.277,100.305,398340104.0
2006-03-21 13:15:00,100.31,100.355,100.305,100.35,236434324.0
2006-03-21 13:20:00,100.342,100.355,100.31,100.32,328031408.0
2006-03-21 13:25:00,100.315,100.315,100.24,100.257,390461398.0
2006-03-21 13:30:00,100.265,100.265,100.21,100.24,447007487.0
2006-03-21 13:35:00,100.235,100.277,100.218,100.26,340419912.0
2006-03-21 13:40:00,100.253,100.272,100.245,100.267,175049794.0
2006-03-21 13:45:00,100.265,100.37,100.25,100.343,425198396.0
2006-03-21 13:50:00,100.345,100.374,100.303,100.305,613473253.0
2006-03-21 13:55:00,100.3,100.3,100.242,100.253,355513109.0
2006-03-21 14:00:00,100.26,100.28,100.215,100.235,558448764.0
2006-03-21 14:05:00,100.24,100.275,100.217,100.258,179480085.0
2006-03-21 14:10:00,100.265,100.28,100.215,100.28,613444710.0
2006-03-21 14:15:00,100.278,100.278,100.205,100.225,388408073.0
2006-03-21 14:20:00,100.22,100.277,100.207,100.25,631546347.0
2006-03-21 14:25:00,100.25,100.28,100.215,100.28,265099982.0
2006-03-21 14:30:00,100.285,100.285,100.22,100.23,412123979.0
2006-03-21 14:35:00,100.24,100.24,100.18,100.18,490152810.0
2006-03-21 14:40:00,100.177,100.193,100.138,100.18,708801387.0
2006-03-21 14:45:00,100.173,100.19,100.13,100.13,500087834.0
2006-03-21 14:50:00,100.135,100.195,100.135,100.195,699243952.0
2006-03-21 14:55:00,100.195,100.199,100.12,100.12,243506111.0
2006-03-21 15:00:00,100.13,100.153,100.087,100.13,933176460.0
2006-03-21 15:05:00,100.115,100.16,100.085,100.14,237421296.0
2006-03-21 15:10:00,100.14,100.156,100.05,100.085,144756604.0
2006-03-21 15:15:00,100.085,100.135,100.05,100.07,630044616.0
2006-03-21 15:20:00,100.07,100.07,99.97,100.05,244977293.0
2006-03-21 15:25:00,100.043,100.08,99.456,99.495,555722814.0
2006-03-21 15:30:00,99.51,100.13,99.51,99.795,209821122.0
2006-03-21 15:35:00,99.795,100.045,99.755,100.015,461457721.0
2006-03-21 15:40:00,100.02,100.095,100.015,100.045,219181215.0
2006-03-21 15:45:00,100.04,100.055,100.005,100.045,425543868.0
2006-03-21 15:50:00,100.05,100.055,100.0,100.047,295921345.0
2006-03-21 15:55:00,100.045,100.055,100.035,100.043,302990352.0
2006-03-21 16:00:00,99.995,100.05,99.995,100.05,534311112.0
2006-03-21 16:05:00,100.05,100.055,99.96,99.965,332209552.0
2006-03-21 16:10:00,99.963,100.06,99.95,100.037,486714404.0
2006-03-21 16:15:00,100.038,100.155,100.038,100.095,488111531.0
2006-03-21 16:20:00,100.11,100.13,100.08,100.092,348547763.0
2006-03-21 16:25:00,100.095,100.115,100.045,100.06,488463543.0
2006-03-21 16:30:00,100.05,100.115,99.995,100.088,415324107.0
2006-03-21 16:35:00,100.1,100.175,100.08,100.137,327076777.0
2006-03-21 16:40:00,100.13,100.225,100.115,100.195,500008910.0
2006-03-21 16:45:00,100.205,100.24,100.13,100.22,272761491.0
2006-03-21 16:50:00,100.22,100.22,100.17,100.19,791198014.0
2006-03-21 16:55:00,100.197,100.25,100.165,100.165,706554015.0
2006-03-21 17:00:00,100.165,100.2,100.123,100.163,276606387.0
2006-03-21 17:05:00,100.16,100.235,100.155,100.22,489070467.0
2006-03-21 17:10:00,100.215,100.278,100.195,100.215,440689551.0
2006-03-21 17:15:00,100.205,100.275,100.2,100.245,381560391.0
2006-03-21 17:20:00,100.26,100.28,100.23,100.28,307822984.0
2006-03-21 17:25:00,100.27,100.315,100.25,100.275,544194121.0
2006-03-21 17:30:00,100.275,100.31,100.253,100.295,168075539.0
2006-03-21 17:35:00,100.295,100.31,100.189,100.245,695737834.0
2006-03-21 17:40:00,100.23,100.27,100.207,100.267,485631665.0
2006-03-21 17:45:00,100.26,100.3,100.23,100.28,176591419.0
2006-03-21 17:50:00,100.28,100.34,100.26,100.285,735238625.0
2006-03-21 17:55:00,100.285,100.415,100.233,100.355,357436400.0
2006-03-21 18:00:00,100.355,100.39,100.325,100.37,247672318.0
2006-03-21 18:05:00,100.385,100.385,100.313,100.335,252201495.0
2006-03-21 18:10:00,100.335,100.39,100.283,100.283,363112384.0
2006-03-21 18:15:00,100.285,100.34,100.285,100.307,279902201.0
2006-03-21 18:20:00,100.31,100.345,100.275,100.325,604364785.0
2006-03-21 18:25:00,100.325,100.372,100.3,100.335,272679445.0
2006-03-21 18:30:00,100.325,100.387,100.315,100.387,145284182.0
2006-03-21 18:35:00,100.385,100.52,100.38,100.5,234119484.0
2006-03-21 18:40:00,100.51,100.51,100.388,100.43,516084057.0
2006-03-21 18:45:00,100.428,100.44,100.375,100.43,389359130.0
2006-03-21 18:50:00,100.42,100.53,100.403,100.49,434545862.0
2006-03-21 18:55:00,100.5,100.625,100.465,100.62,304022157.0
2006-03-21 19:00:00,100.61,100.64,100.53,100.585,240763706.0
2006-03-21 19:05:00,100.585,100.59,100.475,100.475,251764481.0
2006-03-21 19:10:00,100.517,100.6,100.517,100.55,538201199.0
2006-03-21 19:15:00,100.547,100.645,100.547,100.63,461103056.0
2006-03-21 19:20:00,100.635,100.84,100.635,100.762,435940987.0
2006-03-21 19:25:00,100.765,100.785,100.705,100.755,352990294.0
2006-03-21 19:30:00,100.74,100.764,100.673,100.673,501002120.0
2006-03-21 19:35:00,100.675,100.715,100.628,100.662,595581418.0
2006-03-21 19:40:00,100.67,100.67,100.615,100.643,452067009.0
2006-03-21 19:45:00,100.645,100.689,100.635,100.68,176614920.0
2006-03-21 19:50:00,100.67,100.702,100.655,100.655,270732751.0
2006-03-21 19:55:00,100.655,100.685,100.54,100.54,357761720.0
2006-03-21 20:00:00,100.535,100.57,100.498,100.503,370566161.0
2006-03-21 20:05:00,100.5,100.565,100.5,100.565,468409483.0
2006-03-21 20:10:00,100.565,100.717,100.565,100.7,252303655.0
2006-03-21 20:15:00,100.7,100.71,100.667,100.705,327682612.0
2006-03-21 20:20:00,100.705,100.705,100.685,100.69,252326841.0
2006-03-21 20:25:00,100.685,100.69,100.618,100.638,475460864.0
2006-03-21 20:30:00,100.64,100.685,100.63,100.673,422724619.0
2006-03-21 20:35:00,100.685,100.728,100.665,100.71,608129044.0
2006-03-21 20:40:00,100.71,100.745,100.695,100.72,277451296.0
2006-03-21 20:45:00,100.715,100.72,100.695,100.695,260715167.0
2006-03-21 20:50:00,100.705,100.728,100.647,100.712,547921284.0
2006-03-21 20:55:00,100.72,100.75,100.687,100.715,171604988.0
2006-03-21 21:00:00,100.715,100.75,100.707,100.73,352131682.0
2006-03-21 21:05:00,100.74,100.752,100.695,100.71,250804372.0
2006-03-21 21:10:00,100.702,100.717,100.64,100.665,346009346.0
2006-03-21 21:15:00,100.67,100.69,100.66,100.685,216680069.0
2006-03-21 21:20:00,100.67,100.685,100.665,100.665,484160128.0
2006-03-21 21:25:00,100.665,100.7,100.637,100.7,419889536.0
2006-03-21 21:30:00,100.69,100.708,100.645,100.685,363746836.0
2006-03-21 21:35:00,100.685,100.725,100.683,100.715,398344306.0
2006-03-21 21:40:00,100.71,100.74,100.7,100.735,451493856.0
2006-03-21 21:45:00,100.733,100.772,100.733,100.765,323711870.0
2006-03-21 21:50:00,100.763,100.772,100.725,100.755,412564401.0
2006-03-21 21:55:00,100.76,100.767,100.69,100.715,501167571.0
2006-03-21 22:00:00,100.703,100.703,100.663,100.695,239088217.0
2006-03-21 22:05:00,100.695,100.711,100.665,100.69,348563371.0
2006-03-21 22:10:00,100.682,100.72,100.63,100.665,181144149.0
2006-03-21 22:15:00,100.67,100.71,100.637,100.71,387968316.0
2006-03-21 22:20:00,100.715,100.745,100.703,100.703,337555563.0
2006-03-21 22:25:00,100.68,100.738,100.68,100.733,273548778.0
2006-03-21 22:30:00,100.738,100.755,100.73,100.75,260443878.0
2006-03-21 22:35:00,100.745,100.76,100.695,100.733,587835927.0
2006-03-21 22:40:00,100.732,100.758,100.677,100.72,679799438.0
2006-03-21 22:45:00,100.725,100.756,100.69,100.74,448677249.0
2006-03-21 22:50:00,100.74,100.74,100.69,100.705,515164937.0
2006-03-21 22:55:00,100.71,100.763,100.693,100.763,1158241162.0
2006-03-21 23:00:00,100.763,100.805,100.73,100.79,295729048.0
2006-03-21 23:05:00,100.767,100.795,100.755,100.77,470611138.0
2006-03-21 23:10:00,100.78,100.805,100.77,100.8,324138893.0
2006-03-21 23:15:00,100.792,100.805,100.75,100.795,265828931.0
2006-03-21 23:20:00,100.787,100.84,100.777,100.81,432627250.0
2006-03-21 23:25:00,100.8,100.806,100.767,100.773,230288597.0
2006-03-21 23:30:00,100.775,100.782,100.732,100.765,266947540.0
2006-03-21 23:35:00,100.765,100.765,100.732,100.732,470774331.0
2006-03-21 23:40:00,100.74,100.76,100.71,100.723,424757926.0
2006-03-21 23:45:00,100.725,100.732,100.66,100.685,250809531.0
2006-03-21 23:50:00,100.68,100.715,100.635,100.655,366579573.0
2006-03-21 23:55:00,100.658,100.67,100.628,100.645,505721974.0
2006-03-22 00:30:00,100.642,100.715,100.642,100.67,263486181.0
2006-03-22 00:35:00,100.675,100.685,100.618,100.68,367492216.0
2006-03-22 00:40:00,100.675,100.705,100.645,100.692,444614486.0
2006-03-22 00:45:00,100.695,100.696,100.655,100.685,259768242.0
2006-03-22 00:50:00,100.68,100.703,100.67,100.677,430341025.0
2006-03-22 00:55:00,100.685,100.695,100.542,100.59,280878154.0
2006-03-22 01:00:00,100.59,100.705,100.585,100.625,312860686.0
2006-03-22 01:05:00,100.63,100.64,100.575,100.615,283881346.0
2006-03-22 01:10:00,100.612,100.65,100.59,100.59,329925989.0
2006-03-22 01:15:00,100.6,100.67,100.6,100.67,393687178.0
2006-03-22 01:20:00,100.66,100.714,100.645,100.705,323331084.0
2006-03-22 01:25:00,100.69,100.707,100.665,100.675,358948769.0
2006-03-22 01:30:00,100.68,100.692,100.64,100.65,385290781.0
2006-03-22 01:35:00,100.653,100.666,100.615,100.643,533675571.0
2006-03-22 01:40:00,100.638,100.669,100.638,100.66,626892478.0
2006-03-22 01:45:00,100.665,100.708,100.66,100.708,639069520.0
2006-03-22 01:50:00,100.702,100.765,100.65,100.75,705976029.0
2006-03-22 01:55:00,100.742,100.79,100.72,100.78,286187276.0
2006-03-22 02:00:00,100.78,100.8,100.743,100.772,293433224.0
2006-03-22 02:05:00,100.78,100.78,100.635,100.672,678108995.0
2006-03-22 02:10:00,100.678,100.69,100.605,100.625,636935866.0
2006-03-22 02:15:00,100.62,100.66,100.587,100.608,642983626.0
2006-03-22 02:20:00,100.613,100.675,100.612,100.633,558082427.0
2006-03-22 02:25:00,100.63,100.68,100.6,100.64,389838688.0
2006-03-22 02:30:00,100.635,100.668,100.63,100.65,355877282.0
2006-03-22 02:35:00,100.665,100.748,100.665,100.68,340801728.0
2006-03-22 02:40:00,100.69,100.71,100.665,100.71,372714115.0
2006-03-22 02:45:00,100.7,100.715,100.667,100.682,331375542.0
2006-03-22 02:50:00,100.685,100.702,100.645,100.7,278090563.0
2006-03-22 02:55:00,100.695,100.735,100.675,100.71,324779904.0
2006-03-22 03:00:00,100.71,100.743,100.71,100.725,286747513.0
2006-03-22 03:05:00,100.717,100.745,100.67,100.67,434053175.0
2006-03-22 03:10:00,100.675,100.72,100.65,100.685,265439046.0
2006-03-22 03:15:00,100.682,100.743,100.655,100.705,427330952.0
2006-03-22 03:20:00,100.71,100.71,100.58,100.645,360501687.0
2006-03-22 03:25:00,100.64,100.67,100.625,100.642,262499251.0
2006-03-22 03:30:00,100.637,100.665,100.61,100.635,186822743.0
2006-03-22 03:35:00,100.64,100.645,100.605,100.605,115299228.0
2006-03-22 03:40:00,100.61,100.641,100.587,100.627,170960110.0
2006-03-22 03:45:00,100.63,100.647,100.62,100.645,62785266.0
2006-03-22 03:50:00,100.645,100.681,100.635,100.665,168506341.0
2006-03-22 03:55:00,100.665,100.687,100.635,100.653,181562196.0
2006-03-22 04:00:00,100.655,100.671,100.643,100.658,506930887.0
2006-03-22 04:05:00,100.655,100.659,100.605,100.65,363250874.0
2006-03-22 04:10:00,100.655,100.691,100.61,100.665,256633780.0
2006-03-22 04:15:00,100.663,100.71,100.663,100.7,383652319.0
2006-03-22 04:20:00,100.692,100.74,100.691,100.725,476959941.0
2006-03-22 04:25:00,100.718,100.743,100.654,100.695,266211655.0
2006-03-22 04:30:00,100.693,100.71,100.667,100.69,231692500.0
2006-03-22 04:35:00,100.7,100.728,100.649,100.707,424443586.0
2006-03-22 04:40:00,100.715,100.725,100.67,100.692,273448443.0
2006-03-22 04:45:00,100.7,100.715,100.688,100.7,322072490.0
2006-03-22 04:50:00,100.69,100.713,100.677,100.677,483788245.0
2006-03-22 04:55:00,100.69,100.695,100.645,100.673,282913243.0
2006-03-22 05:00:00,100.673,100.685,100.625,100.66,1165712848.0
2006-03-22 05:05:00,100.655,100.665,100.63,100.63,515193270.0
2006-03-22 05:10:00,100.63,100.671,100.61,100.655,458175474.0
2006-03-22 05:15:00,100.65,100.66,100.595,100.642,710202979.0
2006-03-22 05:20:00,100.643,100.667,100.635,100.655,332679880.0
2006-03-22 05:25:00,100.66,100.666,100.64,100.648,263900220.0
2006-03-22 05:30:00,100.643,100.655,100.62,100.62,269604751.0
2006-03-22 05:35:00,100.643,100.68,100.638,100.663,276583680.0
2006-03-22 05:40:00,100.66,100.688,100.64,100.67,369784405.0
2006-03-22 05:45:00,100.665,100.68,100.645,100.652,166509572.0
2006-03-22 05:50:00,100.66,100.67,100.635,100.635,334460510.0
2006-03-22 05:55:00,100.635,100.648,100.61,100.623,242154250.0
2006-03-22 06:00:00,100.635,100.64,100.58,100.58,519023262.0
2006-03-22 06:05:00,100.575,100.613,100.563,100.603,408470674.0
2006-03-22 06:10:00,100.605,100.631,100.57,100.573,310798173.0
2006-03-22 06:15:00,100.575,100.61,100.57,100.58,455551276.0
2006-03-22 06:20:00,100.585,100.595,100.57,100.575,390978053.0
2006-03-22 06:25:00,100.575,100.6,100.535,100.58,356174341.0
2006-03-22 06:30:00,100.59,100.65,100.585,100.585,409063952.0
2006-03-22 06:35:00,100.585,100.59,100.549,100.55,470666082.0
2006-03-22 06:40:00,100.565,100.575,100.52,100.56,218133287.0
2006-03-22 06:45:00,100.555,100.568,100.53,100.552,338297764.0
2006-03-22 06:50:00,100.56,100.565,100.52,100.53,256039669.0
2006-03-22 06:55:00,100.52,100.55,100.5,100.505,346593035.0
2006-03-22 07:00:00,100.505,100.54,100.503,100.54,175103573.0
2006-03-22 07:05:00,100.532,100.561,100.508,100.545,511635169.0
2006-03-22 07:10:00,100.535,100.536,100.505,100.515,255147585.0
2006-03-22 07:15:00,100.52,100.535,100.51,100.52,278469725.0
2006-03-22 07:20:00,100.52,100.555,100.5,100.555,624297145.0
2006-03-22 07:25:00,100.543,100.566,100.53,100.55,420377820.0
2006-03-22 07:30:00,100.548,100.56,100.548,100.555,489934214.0
2006-03-22 07:35:00,100.56,100.58,100.55,100.565,253669046.0
2006-03-22 07:40:00,100.565,100.62,100.557,100.62,329372408.0
2006-03-22 07:45:00,100.62,100.655,100.602,100.645,256856499.0
2006-03-22 07:50:00,100.645,100.68,100.628,100.66,467513715.0
2006-03-22 07:55:00,100.663,100.688,100.642,100.665,384633221.0
2006-03-22 08:00:00,100.67,100.71,100.645,100.685,356014162.0
2006-03-22 08:05:00,100.68,100.722,100.675,100.7,260279613.0
2006-03-22 08:10:00,100.71,100.715,100.66,100.685,186403018.0
2006-03-22 08:15:00,100.683,100.715,100.645,100.68,436853648.0
2006-03-22 08:20:00,100.672,100.685,100.635,100.635,581209036.0
2006-03-22 08:25:00,100.633,100.662,100.61,100.61,488231214.0
2006-03-22 08:30:00,100.625,100.64,100.6,100.625,366330572.0
2006-03-22 08:35:00,100.622,100.641,100.582,100.585,448932381.0
2006-03-22 08:40:00,100.58,100.58,100.531,100.547,459446619.0
2006-03-22 08:45:00,100.55,100.565,100.54,100.547,554626428.0
2006-03-22 08:50:00,100.505,100.612,100.505,100.575,247858506.0
2006-03-22 08:55:00,100.575,100.603,100.55,100.59,249598761.0
2006-03-22 09:00:00,100.6,100.61,100.563,100.58,312759210.0
2006-03-22 09:05:00,100.57,100.58,100.538,100.55,450673405.0
2006-03-22 09:10:00,100.56,100.571,100.53,100.548,384182186.0
2006-03-22 09:15:00,100.55,100.553,100.473,100.5,511364518.0
2006-03-22 09:20:00,100.5,100.51,100.435,100.475,234201061.0
2006-03-22 09:25:00,100.477,100.507,100.465,100.485,143155295.0
2006-03-22 09:30:00,100.495,100.539,100.457,100.485,260877535.0
2006-03-22 09:35:00,100.485,100.5,100.445,100.48,631282494.0
2006-03-22 09:40:00,100.477,100.525,100.47,100.495,268578087.0
2006-03-22 09:45:00,100.493,100.56,100.49,100.515,343162280.0
2006-03-22 09:50:00,100.515,100.555,100.475,100.525,251030716.0
2006-03-22 09:55:00,100.51,100.53,100.497,100.515,247492532.0
2006-03-22 10:00:00,100.515,100.536,100.473,100.525,366415150.0
2006-03-22 10:05:00,100.525,100.534,100.4,100.4,783967823.0
2006-03-22 10:10:00,100.4,100.435,100.398,100.42,175156970.0
2006-03-22 10:15:00,100.427,100.445,100.325,100.33,493745738.0
2006-03-22 10:20:00,100.345,100.387,100.33,100.365,670365143.0
2006-03-22 10:25:00,100.365,100.407,100.345,100.395,173902598.0
2006-03-22 10:30:00,100.395,100.405,100.335,100.37,541682271.0
2006-03-22 10:35:00,100.38,100.405,100.37,100.39,314086083.0
2006-03-22 10:40:00,100.375,100.46,100.375,100.405,380211639.0
2006-03-22 10:45:00,100.415,100.44,100.395,100.415,453510219.0
2006-03-22 10:50:00,100.42,100.433,100.374,100.39,460698121.0
2006-03-22 10:55:00,100.393,100.393,100.305,100.315,271238421.0
2006-03-22 11:00:00,100.315,100.325,100.242,100.317,743380812.0
2006-03-22 11:05:00,100.31,100.32,100.29,100.3,769822629.0
2006-03-22 11:10:00,100.3,100.325,100.28,100.305,271087615.0
2006-03-22 11:15:00,100.305,100.311,100.13,100.16,469784676.0
2006-03-22 11:20:00,100.157,100.18,100.128,100.14,325562568.0
2006-03-22 11:25:00,100.128,100.14,100.025,100.1,423959835.0
2006-03-22 11:30:00,100.11,100.155,100.082,100.155,499305356.0
2006-03-22 11:35:00,100.152,100.152,100.065,100.1,347620474.0
2006-03-22 11:40:00,100.085,100.119,100.08,100.098,490935839.0
2006-03-22 11:45:00,100.097,100.097,100.06,100.063,480071564.0
2006-03-22 11:50:00,100.065,100.115,100.06,100.11,339258061.0
2006-03-22 11:55:00,100.11,100.202,100.105,100.125,529472690.0
2006-03-22 12:00:00,100.173,100.22,100.13,100.155,312269592.0
2006-03-22 12:05:00,100.157,100.188,100.128,100.17,296374996.0
2006-03-22 12:10:00,100.165,100.22,100.155,100.21,427178107.0
2006-03-22 12:15:00,100.215,100.23,100.195,100.23,233936773.0
2006-03-22 12:20:00,100.225,100.25,100.138,100.225,439728640.0
2006-03-22 12:25:00,100.225,100.23,100.195,100.21,212887478.0
2006-03-22 12:30:00,100.195,100.25,100.155,100.233,526256198.0
2006-03-22 12:35:00,100.24,100.265,100.235,100.26,230788192.0
2006-03-22 12:40:00,100.26,100.26,100.135,100.205,631226343.0
2006-03-22 12:45:00,100.205,100.22,100.13,100.16,151253944.0
2006-03-22 12:50:00,100.16,100.24,100.13,100.155,237872600.0
2006-03-22 12:55:00,100.17,100.17,100.115,100.13,957836709.0
2006-03-22 13:00:00,100.12,100.141,100.063,100.085,249410327.0
2006-03-22 13:05:00,100.085,100.175,100.08,100.175,703272328.0
2006-03-22 13:10:00,100.17,100.19,100.139,100.173,505948829.0
2006-03-22 13:15:00,100.18,100.187,100.123,100.147,715042905.0
2006-03-22 13:20:00,100.15,100.19,100.12,100.19,484296881.0
2006-03-22 13:25:00,100.18,100.205,100.135,100.135,418864876.0
2006-03-22 13:30:00,100.13,100.13,100.025,100.07,267234660.0
2006-03-22 13:35:00,100.07,100.11,100.061,100.11,617120137.0
2006-03-22 13:40:00,100.115,100.155,100.092,100.138,396240081.0
2006-03-22 13:45:00,100.14,100.162,100.08,100.085,586859654.0
2006-03-22 13:50:00,100.078,100.115,100.057,100.09,177664207.0
2006-03-22 13:55:00,100.085,100.106,99.992,100.03,562723001.0
2006-03-22 14:00:00,100.023,100.06,100.0,100.04,348773943.0
2006-03-22 14:05:00,100.045,100.045,99.915,99.935,645555471.0
2006-03-22 14:10:00,99.933,99.98,99.92,99.965,431141934.0
2006-03-22 14:15:00,99.967,100.028,99.967,100.003,179503881.0
2006-03-22 14:20:00,100.01,100.035,99.943,100.025,358852209.0
2006-03-22 14:25:00,100.03,100.06,100.001,100.005,454031045.0
2006-03-22 14:30:00,99.997,100.035,99.986,100.035,395326045.0
2006-03-22 14:35:00,100.04,100.04,99.982,99.982,324296439.0
2006-03-22 14:40:00,99.99,100.03,99.975,100.02,226937688.0
2006-03-22 14:45:00,100.015,100.03,99.935,99.935,400190924.0
2006-03-22 14:50:00,99.933,99.99,99.915,99.975,182306637.0
2006-03-22 14:55:00,99.965,99.98,99.9,99.9,478429721.0
2006-03-22 15:00:00,99.888,99.908,99.852,99.895,552612185.0
2006-03-22 15:05:00,99.895,99.913,99.824,99.83,620132324.0
2006-03-22 15:10:00,99.785,99.89,99.785,99.89,206602982.0
2006-03-22 15:15:00,99.9,99.915,99.815,99.865,501924036.0
2006-03-22 15:20:00,99.86,99.965,99.847,99.945,637414321.0
2006-03-22 15:25:00,99.94,99.95,99.866,99.9,195991337.0
2006-03-22 15:30:00,99.91,99.915,99.84,99.86,630384329.0
2006-03-22 15:35:00,99.86,99.89,99.778,99.86,320705126.0
2006-03-22 15:40:00,99.853,99.865,99.755,99.755,271170925.0
2006-03-22 15:45:00,99.8,99.915,99.755,99.88,738081509.0
2006-03-22 15:50:00,99.89,99.975,99.864,99.952,296121031.0
2006-03-22 15:55:00,99.96,99.995,99.91,99.915,301032985.0
2006-03-22 16:00:00,99.91,99.955,99.846,99.882,291208668.0
2006-03-22 16:05:00,99.88,99.94,99.855,99.94,295961569.0
2006-03-22 16:10:00,99.938,99.989,99.914,99.975,420053791.0
2006-03-22 16:15:00,99.97,99.99,99.945,99.96,395468791.0
2006-03-22 16:20:00,99.955,100.04,99.955,100.025,214679170.0
2006-03-22 16:25:00,100.02,100.07,100.0,100.043,256576681.0
2006-03-22 16:30:00,100.04,100.07,99.997,100.02,309860556.0
2006-03-22 16:35:00,100.02,100.08,100.006,100.08,238692638.0
2006-03-22 16:40:00,100.075,100.091,100.011,100.065,292887187.0
2006-03-22 16:45:00,100.055,100.07,100.02,100.03,350055142.0
2006-03-22 16:50:00,100.02,100.045,99.989,100.005,579233252.0
2006-03-22 16:55:00,100.01,100.025,99.97,100.025,343653951.0
2006-03-22 17:00:00,99.965,100.03,99.942,99.972,523036134.0
2006-03-22 17:05:00,99.975,99.98,99.925,99.95,576949228.0
2006-03-22 17:10:00,99.955,100.01,99.92,100.01,450032903.0
2006-03-22 17:15:00,100.01,100.03,99.965,99.983,193261644.0
2006-03-22 17:20:00,99.985,100.028,99.907,99.922,475600501.0
2006-03-22 17:25:00,99.917,99.98,99.865,99.98,219889515.0
2006-03-22 17:30:00,99.98,100.025,99.98,100.025,313368285.0
2006-03-22 17:35:00,100.017,100.07,99.995,100.05,487796416.0
2006-03-22 17:40:00,100.04,100.12,100.022,100.082,352173623.0
2006-03-22 17:45:00,100.08,100.12,100.075,100.12,468425537.0
2006-03-22 17:50:00,100.125,100.15,100.075,100.105,245645317.0
2006-03-22 17:55:00,100.11,100.182,100.09,100.182,551106011.0
2006-03-22 18:00:00,100.18,100.18,100.15,100.16,361962871.0
2006-03-22 18:05:00,100.153,100.213,100.153,100.153,252245595.0
2006-03-22 18:10:00,100.15,100.177,100.1,100.1,263523154.0
2006-03-22 18:15:00,100.145,100.193,100.092,100.175,352916340.0
2006-03-22 18:20:00,100.175,100.25,100.16,100.175,292921272.0
2006-03-22 18:25:00,100.17,100.21,100.155,100.16,419451450.0
2006-03-22 18:30:00,100.155,100.23,100.15,100.23,302694266.0
2006-03-22 18:35:00,100.23,100.245,100.146,100.155,542907054.0
2006-03-22 18:40:00,100.155,100.215,100.143,100.215,248295967.0
2006-03-22 18:45:00,100.225,100.23,100.175,100.23,267964499.0
2006-03-22 18:50:00,100.223,100.24,100.205,100.215,495082662.0
2006-03-22 18:55:00,100.213,100.239,100.13,100.145,362487218.0
2006-03-22 19:00:00,100.145,100.178,100.077,100.168,754237201.0
2006-03-22 19:05:00,100.185,100.217,100.132,100.16,237383259.0
2006-03-22 19:10:00,100.16,100.275,100.16,100.22,330155092.0
2006-03-22 19:15:00,100.215,100.23,100.19,100.2,401590042.0
2006-03-22 19:20:00,100.187,100.206,100.14,100.19,233081281.0
2006-03-22 19:25:00,100.19,100.22,100.17,100.22,1123623090.0
2006-03-22 19:30:00,100.215,100.215,100.159,100.18,503419495.0
2006-03-22 19:35:00,100.173,100.215,100.137,100.207,516537422.0
2006-03-22 19:40:00,100.21,100.21,100.12,100.153,616342367.0
2006-03-22 19:45:00,100.155,100.198,100.136,100.168,426710470.0
2006-03-22 19:50:00,100.17,100.2,100.13,100.18,615293165.0
2006-03-22 19:55:00,100.183,100.256,100.179,100.235,313550575.0
2006-03-22 20:00:00,100.245,100.245,100.145,100.17,454142155.0
2006-03-22 20:05:00,100.17,100.24,100.142,100.197,452875356.0
2006-03-22 20:10:00,100.21,100.255,100.195,100.213,281666894.0
2006-03-22 20:15:00,100.22,100.235,100.212,100.225,483188606.0
2006-03-22 20:20:00,100.223,100.253,100.221,100.225,239852936.0
2006-03-22 20:25:00,100.233,100.255,100.205,100.232,260210314.0
2006-03-22 20:30:00,100.25,100.255,100.215,100.225,395430522.0
2006-03-22 20:35:00,100.23,100.27,100.205,100.23,441857478.0
2006-03-22 20:40:00,100.245,100.245,100.209,100.225,366017030.0
2006-03-22 20:45:00,100.213,100.325,100.213,100.315,382793349.0
2006-03-22 20:50:00,100.325,100.37,100.325,100.345,436821195.0
2006-03-22 20:55:00,100.34,100.34,100.295,100.307,463218983.0
2006-03-22 21:00:00,100.308,100.335,100.269,100.31,215373087.0
2006-03-22 21:05:00,100.303,100.346,100.27,100.32,400426256.0
2006-03-22 21:10:00,100.315,100.35,100.31,100.327,228155896.0
2006-03-22 21:15:00,100.33,100.33,100.268,100.31,542218975.0
2006-03-22 21:20:00,100.325,100.325,100.288,100.29,589980993.0
2006-03-22 21:25:00,100.29,100.31,100.28,100.303,625640998.0
2006-03-22 21:30:00,100.3,100.33,100.28,100.305,1073436812.0
2006-03-22 21:35:00,100.295,100.326,100.287,100.315,290917067.0
2006-03-22 21:40:00,100.32,100.32,100.23,100.25,234074932.0
2006-03-22 21:45:00,100.25,100.25,100.165,100.2,408312518.0
2006-03-22 21:50:00,100.2,100.22,100.15,100.197,386409755.0
2006-03-22 21:55:00,100.2,100.24,100.185,100.237,216149954.0
2006-03-22 22:00:00,100.233,100.25,100.153,100.153,403087770.0
2006-03-22 22:05:00,100.165,100.215,100.16,100.19,445606813.0
2006-03-22 22:10:00,100.2,100.28,100.187,100.265,318882992.0
2006-03-22 22:15:00,100.275,100.337,100.27,100.29,463698224.0
2006-03-22 22:20:00,100.282,100.29,100.207,100.24,339408120.0
2006-03-22 22:25:00,100.24,100.255,100.17,100.205,651796382.0
2006-03-22 22:30:00,100.21,100.24,100.19,100.19,453311809.0
2006-03-22 22:35:00,100.21,100.22,100.183,100.21,377454933.0
2006-03-22 22:40:00,100.2,100.225,100.183,100.21,503726528.0
2006-03-22 22:45:00,100.2,100.228,100.155,100.203,227730905.0
2006-03-22 22:50:00,100.21,100.235,100.19,100.23,444885021.0
2006-03-22 22:55:00,100.23,100.233,100.205,100.22,333983438.0
2006-03-22 23:00:00,100.212,100.235,100.2,100.2,228516611.0
2006-03-22 23:05:00,100.205,100.248,100.205,100.24,196431085.0
2006-03-22 23:10:00,100.24,100.27,100.24,100.27,631149952.0
2006-03-22 23:15:00,100.265,100.28,100.242,100.27,106054419.0
2006-03-22 23:20:00,100.27,100.291,100.257,100.27,672758003.0
2006-03-22 23:25:00,100.257,100.269,100.238,100.255,214292000.0
2006-03-22 23:30:00,100.24,100.26,100.22,100.255,348405118.0
2006-03-22 23:35:00,100.205,100.251,100.185,100.245,387251776.0
2006-03-22 23:40:00,100.242,100.255,100.225,100.245,183564943.0
2006-03-22 23:45:00,100.245,100.255,100.195,100.238,355637103.0
2006-03-22 23:50:00,100.235,100.27,100.235,100.26,594571260.0
2006-03-22 23:55:00,100.247,100.296,100.245,100.265,157974679.0
2006-03-23 00:00:00,100.27,100.27,100.255,100.27,40442487.0
2006-03-23 00:40:00,100.27,100.31,100.27,100.31,54592914.0
2006-03-23 00:45:00,100.3,100.315,100.282,100.3,342259589.0
2006-03-23 00:50:00,100.295,100.317,100.255,100.31,274289132.0
2006-03-23 00:55:00,100.305,100.315,100.277,100.28,296102354.0
2006-03-23 01:00:00,100.28,100.296,100.24,100.255,302168458.0
2006-03-23 01:05:00,100.247,100.27,100.235,100.27,456221390.0
2006-03-23 01:10:00,100.275,100.332,100.273,100.285,295152389.0
2006-03-23 01:15:00,100.282,100.295,100.225,100.275,446261145.0
2006-03-23 01:20:00,100.28,100.28,100.195,100.255,355483210.0
2006-03-23 01:25:00,100.25,100.265,100.225,100.232,267116739.0
2006-03-23 01:30:00,100.232,100.266,100.23,100.25,468528115.0
2006-03-23 01:35:00,100.247,100.263,100.227,100.25,362093603.0
2006-03-23 01:40:00,100.245,100.26,100.235,100.26,403376102.0
2006-03-23 01:45:00,100.26,100.27,100.237,100.255,240216088.0
2006-03-23 01:50:00,100.25,100.29,100.22,100.235,269153778.0
2006-03-23 01:55:00,100.23,100.269,100.21,100.243,562996831.0
2006-03-23 02:00:00,100.243,100.27,100.225,100.27,582959950.0
2006-03-23 02:05:00,100.275,100.3,100.245,100.27,274020349.0
2006-03-23 02:10:00,100.275,100.282,100.21,100.21,239571541.0
2006-03-23 02:15:00,100.21,100.242,100.165,100.235,418599490.0
2006-03-23 02:20:00,100.24,100.3,100.24,100.267,370510560.0
2006-03-23 02:25:00,100.27,100.325,100.269,100.282,452603157.0
2006-03-23 02:30:00,100.282,100.311,100.24,100.24,262379358.0
2006-03-23 02:35:00,100.245,100.251,100.177,100.2,356928202.0
2006-03-23 02:40:00,100.195,100.195,100.105,100.152,446676397.0
2006-03-23 02:45:00,100.155,100.185,100.15,100.165,291436763.0
2006-03-23 02:50:00,100.16,100.177,100.115,100.117,441829893.0
2006-03-23 02:55:00,100.115,100.155,100.1,100.1,296162706.0
2006-03-23 03:00:00,100.1,100.13,100.07,100.095,302458518.0
2006-03-23 03:05:00,100.1,100.1,99.995,100.045,275672317.0
2006-03-23 03:10:00,100.042,100.095,100.037,100.07,332708134.0
2006-03-23 03:15:00,100.08,100.08,100.015,100.03,341039337.0
2006-03-23 03:20:00,100.02,100.064,100.005,100.055,294626930.0
2006-03-23 03:25:00,100.04,100.095,100.039,100.065,371445055.0
2006-03-23 03:30:00,100.07,100.1,100.06,100.1,410789209.0
2006-03-23 03:35:00,100.103,100.135,100.06,100.093,573365035.0
2006-03-23 03:40:00,100.088,100.13,100.08,100.09,618631248.0
2006-03-23 03:45:00,100.095,100.115,100.075,100.108,664831533.0
2006-03-23 03:50:00,100.102,100.121,100.07,100.11,701939290.0
2006-03-23 03:55:00,100.102,100.102,100.055,100.09,302117496.0
2006-03-23 04:00:00,100.085,100.085,100.035,100.037,165643731.0
2006-03-23 04:05:00,100.05,100.095,100.035,100.065,577002543.0
2006-03-23 04:10:00,100.068,100.105,100.029,100.105,373524351.0
2006-03-23 04:15:00,100.105,100.121,100.09,100.112,178401424.0
2006-03-23 04:20:00,100.115,100.125,100.065,100.065,381090471.0
2006-03-23 04:25:00,100.115,100.125,100.09,100.11,329209902.0
2006-03-23 04:30:00,100.125,100.135,100.107,100.107,206929542.0
2006-03-23 04:35:00,100.12,100.125,100.104,100.12,673348447.0
2006-03-23 04:40:00,100.12,100.125,100.09,100.095,103264578.0
2006-03-23 04:45:00,100.1,100.12,100.094,100.12,640137197.0
2006-03-23 04:50:00,100.12,100.153,100.116,100.145,185945766.0
2006-03-23 04:55:00,100.14,100.162,100.13,100.162,237992013.0
2006-03-23 05:00:00,100.17,100.17,100.14,100.15,333713348.0
2006-03-23 05:05:00,100.15,100.162,100.133,100.14,452333109.0
2006-03-23 05:10:00,100.133,100.165,100.091,100.13,232148764.0
2006-03-23 05:15:00,100.14,100.145,100.13,100.13,498470721.0
2006-03-23 05:20:00,100.14,100.185,100.1,100.18,387735318.0
2006-03-23 05:25:00,100.16,100.19,100.125,100.14,457291884.0
2006-03-23 05:30:00,100.135,100.16,100.093,100.15,653469606.0
2006-03-23 05:35:00,100.15,100.15,100.105,100.132,326688971.0
2006-03-23 05:40:00,100.14,100.145,100.084,100.125,464556434.0
2006-03-23 05:45:00,100.125,100.17,100.115,100.14,311858695.0
2006-03-23 05:50:00,100.13,100.14,100.088,100.115,430728494.0
2006-03-23 05:55:00,100.103,100.115,100.08,100.083,392742216.0
2006-03-23 06:00:00,100.087,100.09,100.068,100.08,221166341.0
2006-03-23 06:05:00,100.077,100.09,100.03,100.08,370804954.0
2006-03-23 06:10:00,100.08,100.105,100.045,100.1,407060166.0
2006-03-23 06:15:00,100.1,100.122,100.085,100.12,243016845.0
2006-03-23 06:20:00,100.115,100.14,100.115,100.125,305301656.0
2006-03-23 06:25:00,100.135,100.146,100.1,100.13,1127335361.0
2006-03-23 06:30:00,100.133,100.155,100.131,100.15,600743214.0
2006-03-23 06:35:00,100.15,100.157,100.137,100.155,578014370.0
2006-03-23 06:40:00,100.14,100.169,100.105,100.16,530273373.0
2006-03-23 06:45:00,100.157,100.172,100.13,100.135,231570936.0
2006-03-23 06:50:00,100.14,100.156,100.084,100.123,395391094.0
2006-03-23 06:55:00,100.13,100.135,100.075,100.128,214964690.0
2006-03-23 07:00:00,100.127,100.17,100.117,100.17,446669216.0
2006-03-23 07:05:00,100.175,100.255,100.175,100.255,427238075.0
2006-03-23 07:10:00,100.245,100.34,100.235,100.323,379030039.0
2006-03-23 07:15:00,100.335,100.39,100.335,100.345,346959127.0
2006-03-23 07:20:00,100.33,100.37,100.297,100.37,427429401.0
2006-03-23 07:25:00,100.365,100.38,100.31,100.32,422960066.0
2006-03-23 07:30:00,100.312,100.323,100.255,100.293,251524170.0
2006-03-23 07:35:00,100.285,100.313,100.285,100.313,237242183.0
2006-03-23 07:40:00,100.315,100.353,100.315,100.34,470930615.0
2006-03-23 07:45:00,100.333,100.333,100.307,100.32,283552981.0
2006-03-23 07:50:00,100.307,100.37,100.303,100.35,444224736.0
2006-03-23 07:55:00,100.35,100.373,100.315,100.355,453455752.0
2006-03-23 08:00:00,100.345,100.38,100.329,100.353,307348423.0
2006-03-23 08:05:00,100.35,100.36,100.32,100.35,584833533.0
2006-03-23 08:10:00,100.328,100.388,100.288,100.365,434446568.0
2006-03-23 08:15:00,100.363,100.395,100.325,100.36,613351521.0
2006-03-23 08:20:00,100.357,100.42,100.307,100.383,534956502.0
2006-03-23 08:25:00,100.39,100.425,100.36,100.375,498575232.0
2006-03-23 08:30:00,100.38,100.405,100.367,100.38,1093216463.0
2006-03-23 08:35:00,100.38,100.42,100.367,100.367,245125413.0
2006-03-23 08:40:00,100.38,100.39,100.325,100.325,398192612.0
2006-03-23 08:45:00,100.33,100.343,100.31,100.31,328421835.0
2006-03-23 08:50:00,100.31,100.345,100.266,100.345,231221285.0
2006-03-23 08:55:00,100.328,100.328,100.25,100.275,722881722.0
2006-03-23 09:00:00,100.275,100.28,100.174,100.233,341778736.0
2006-03-23 09:05:00,100.235,100.255,100.225,100.233,530297214.0
2006-03-23 09:10:00,100.24,100.24,100.155,100.155,267519066.0
2006-03-23 09:15:00,100.145,100.214,100.088,100.195,245349740.0
2006-03-23 09:20:00,100.195,100.261,100.188,100.23,546655082.0
2006-03-23 09:25:00,100.23,100.255,100.192,100.235,315544749.0
2006-03-23 09:30:00,100.24,100.255,100.16,100.17,415501700.0
2006-03-23 09:35:00,100.175,100.185,100.125,100.135,284145072.0
2006-03-23 09:40:00,100.135,100.183,100.131,100.165,352350789.0
2006-03-23 09:45:00,100.12,100.235,100.12,100.17,253486251.0
2006-03-23 09:50:00,100.173,100.19,100.13,100.143,255412061.0
2006-03-23 09:55:00,100.15,100.15,100.057,100.08,362990956.0
2006-03-23 10:00:00,100.082,100.14,100.015,100.14,539841783.0
2006-03-23 10:05:00,100.135,100.205,100.105,100.205,247012416.0
2006-03-23 10:10:00,100.2,100.22,100.18,100.2,465214929.0
2006-03-23 10:15:00,100.202,100.216,100.162,100.19,348800308.0
2006-03-23 10:20:00,100.2,100.205,100.145,100.167,486020826.0
2006-03-23 10:25:00,100.175,100.21,100.167,100.18,320482083.0
2006-03-23 10:30:00,100.18,100.21,100.115,100.197,216195634.0
2006-03-23 10:35:00,100.202,100.275,100.18,100.275,485106245.0
2006-03-23 10:40:00,100.273,100.289,100.225,100.24,194322123.0
2006-03-23 10:45:00,100.24,100.255,100.13,100.165,460750660.0
2006-03-23 10:50:00,100.16,100.26,100.135,100.235,564097930.0
2006-03-23 10:55:00,100.232,100.26,100.185,100.185,535080506.0
2006-03-23 11:00:00,100.245,100.257,100.197,100.23,358601392.0
2006-03-23 11:05:00,100.225,100.235,100.171,100.22,600563889.0
2006-03-23 11:10:00,100.23,100.23,100.17,100.185,346948165.0
2006-03-23 11:15:00,100.195,100.259,100.142,100.255,299960226.0
2006-03-23 11:20:00,100.26,100.26,100.19,100.24,221191615.0
2006-03-23 11:25:00,100.24,100.251,100.178,100.21,304738949.0
2006-03-23 11:30:00,100.213,100.225,100.208,100.22,268656509.0
2006-03-23 11:35:00,100.225,100.265,100.19,100.205,221779128.0
2006-03-23 11:40:00,100.21,100.29,100.188,100.29,400926425.0
2006-03-23 11:45:00,100.295,100.328,100.255,100.328,404652484.0
2006-03-23 11:50:00,100.33,100.41,100.33,100.4,282889471.0
2006-03-23 11:55:00,100.402,100.425,100.356,100.37,299614168.0
2006-03-23 12:00:00,100.375,100.38,100.328,100.34,289483779.0
2006-03-23 12:05:00,100.332,100.355,100.283,100.3,304524851.0
2006-03-23 12:10:00,100.29,100.35,100.28,100.35,773148486.0
2006-03-23 12:15:00,100.305,100.443,100.305,100.443,266723859.0
2006-03-23 12:20:00,100.45,100.45,100.37,100.37,317115531.0
2006-03-23 12:25:00,100.37,100.385,100.27,100.27,609112539.0
2006-03-23 12:30:00,100.26,100.288,100.254,100.28,196547594.0
2006-03-23 12:35:00,100.285,100.35,100.26,100.33,656854166.0
2006-03-23 12:40:00,100.335,100.35,100.285,100.32,531397534.0
2006-03-23 12:45:00,100.31,100.374,100.307,100.335,206263126.0
2006-03-23 12:50:00,100.38,100.405,100.33,100.375,605536689.0
2006-03-23 12:55:00,100.375,100.4,100.365,100.368,554139622.0
2006-03-23 13:00:00,100.38,100.392,100.318,100.355,467454616.0
2006-03-23 13:05:00,100.365,100.365,100.3,100.303,183768627.0
2006-03-23 13:10:00,100.305,100.34,100.295,100.325,395787757.0
2006-03-23 13:15:00,100.33,100.41,100.33,100.41,219200415.0
2006-03-23 13:20:00,100.402,100.422,100.325,100.35,317916338.0
2006-03-23 13:25:00,100.345,100.37,100.297,100.297,392588527.0
2006-03-23 13:30:00,100.305,100.352,100.28,100.33,455929392.0
2006-03-23 13:35:00,100.325,100.337,100.273,100.32,377473706.0
2006-03-23 13:40:00,100.313,100.4,100.31,100.357,174581550.0
2006-03-23 13:45:00,100.355,100.407,100.355,100.403,413767824.0
2006-03-23 13:50:00,100.405,100.405,100.37,100.385,655464680.0
2006-03-23 13:55:00,100.38,100.42,100.335,100.343,354753960.0
2006-03-23 14:00:00,100.35,100.355,100.31,100.325,558431476.0
2006-03-23 14:05:00,100.33,100.391,100.327,100.378,182972223.0
2006-03-23 14:10:00,100.385,100.443,100.37,100.42,588967445.0
2006-03-23 14:15:00,100.418,100.418,100.333,100.355,374971078.0
2006-03-23 14:20:00,100.35,100.376,100.327,100.34,595230763.0
2006-03-23 14:25:00,100.34,100.372,100.255,100.33,270996878.0
2006-03-23 14:30:00,100.335,100.346,100.307,100.31,415881585.0
2006-03-23 14:35:00,100.32,100.36,100.319,100.36,478504581.0
2006-03-23 14:40:00,100.357,100.38,100.332,100.37,678059285.0
2006-03-23 14:45:00,100.363,100.374,100.338,100.34,484967571.0
2006-03-23 14:50:00,100.345,100.355,100.29,100.295,689227825.0
2006-03-23 14:55:00,100.295,100.32,100.295,100.3,255328250.0
2006-03-23 15:00:00,100.31,100.438,100.31,100.43,960599060.0
2006-03-23 15:05:00,100.405,100.45,100.37,100.42,228124124.0
2006-03-23 15:10:00,100.42,100.44,100.377,100.415,156630745.0
2006-03-23 15:15:00,100.415,100.45,100.365,100.44,641812990.0
2006-03-23 15:20:00,100.44,100.455,100.4,100.4,247746443.0
2006-03-23 15:25:00,100.393,100.393,100.289,100.325,529979124.0
2006-03-23 15:30:00,100.34,100.375,100.34,100.365,217920929.0
2006-03-23 15:35:00,100.365,100.41,100.325,100.385,431196778.0
2006-03-23 15:40:00,100.39,100.415,100.35,100.385,235660170.0
2006-03-23 15:45:00,100.38,100.42,100.345,100.365,423691089.0
2006-03-23 15:50:00,100.37,100.388,100.227,100.277,292086226.0
2006-03-23 15:55:00,100.275,100.275,100.195,100.263,303656258.0
2006-03-23 16:00:00,100.215,100.3,100.215,100.26,565825356.0
2006-03-23 16:05:00,100.26,100.31,100.25,100.295,327906917.0
2006-03-23 16:10:00,100.293,100.32,100.27,100.297,472427408.0
2006-03-23 16:15:00,100.288,100.31,100.23,100.245,496343435.0
2006-03-23 16:20:00,100.26,100.27,100.215,100.262,342712618.0
2006-03-23 16:25:00,100.265,100.29,100.207,100.29,472025865.0
2006-03-23 16:30:00,100.28,100.295,100.215,100.268,425821891.0
2006-03-23 16:35:00,100.28,100.294,100.248,100.257,319636005.0
2006-03-23 16:40:00,100.26,100.28,100.243,100.275,458277384.0
2006-03-23 16:45:00,100.285,100.288,100.225,100.27,275177512.0
2006-03-23 16:50:00,100.27,100.29,100.23,100.28,767117560.0
2006-03-23 16:55:00,100.287,100.295,100.23,100.235,757017956.0
2006-03-23 17:00:00,100.235,100.365,100.23,100.303,264128849.0
2006-03-23 17:05:00,100.3,100.36,100.279,100.35,472446889.0
2006-03-23 17:10:00,100.345,100.345,100.195,100.235,456553436.0
2006-03-23 17:15:00,100.225,100.375,100.225,100.355,379147092.0
2006-03-23 17:20:00,100.37,100.39,100.312,100.34,308902595.0
2006-03-23 17:25:00,100.33,100.523,100.33,100.515,523000308.0
2006-03-23 17:30:00,100.515,100.585,100.44,100.585,175632652.0
2006-03-23 17:35:00,100.585,100.61,100.492,100.585,637526240.0
2006-03-23 17:40:00,100.57,100.637,100.55,100.637,486787198.0
2006-03-23 17:45:00,100.63,100.695,100.6,100.69,173746439.0
2006-03-23 17:50:00,100.7,100.78,100.675,100.705,728004029.0
2006-03-23 17:55:00,100.705,100.765,100.634,100.665,373691293.0
2006-03-23 18:00:00,100.665,100.795,100.657,100.77,243043126.0
2006-03-23 18:05:00,100.785,100.788,100.715,100.745,237770879.0
2006-03-23 18:10:00,100.745,100.845,100.73,100.763,349735790.0
2006-03-23 18:15:00,100.765,100.813,100.675,100.677,256785754.0
2006-03-23 18:20:00,100.68,100.757,100.625,100.645,612533287.0
2006-03-23 18:25:00,100.645,100.685,100.56,100.655,265584574.0
2006-03-23 18:30:00,100.645,100.71,100.633,100.687,139367248.0
2006-03-23 18:35:00,100.685,100.77,100.63,100.74,241201252.0
2006-03-23 18:40:00,100.74,100.77,100.703,100.73,533229902.0
2006-03-23 18:45:00,100.728,100.83,100.67,100.68,385969309.0
2006-03-23 18:50:00,100.67,100.82,100.67,100.82,467533085.0
2006-03-23 18:55:00,100.83,100.86,100.798,100.86,305548715.0
2006-03-23 19:00:00,100.85,100.86,100.8,100.825,250676371.0
2006-03-23 19:05:00,100.825,100.883,100.795,100.815,249990691.0
2006-03-23 19:10:00,100.857,100.97,100.857,100.92,556862828.0
2006-03-23 19:15:00,100.917,100.966,100.885,100.92,449468860.0
2006-03-23 19:20:00,100.925,101.005,100.925,100.952,432321062.0
2006-03-23 19:25:00,100.955,100.978,100.925,100.945,358891619.0
2006-03-23 19:30:00,100.93,100.948,100.905,100.943,500550699.0
2006-03-23 19:35:00,100.945,100.956,100.903,100.932,579448495.0
2006-03-23 19:40:00,100.94,100.967,100.905,100.953,464062310.0
2006-03-23 19:45:00,100.955,100.961,100.9,100.92,185564809.0
2006-03-23 19:50:00,100.91,100.924,100.841,100.92,260225661.0
2006-03-23 19:55:00,100.925,100.955,100.88,100.93,352431768.0
2006-03-23 20:00:00,100.925,100.954,100.865,100.88,394303250.0
2006-03-23 20:05:00,100.88,100.895,100.863,100.885,437344314.0
2006-03-23 20:10:00,100.885,100.91,100.858,100.89,256764146.0
2006-03-23 20:15:00,100.89,100.96,100.858,100.945,325296588.0
2006-03-23 20:20:00,100.945,100.96,100.915,100.94,246890507.0
2006-03-23 20:25:00,100.935,100.949,100.92,100.928,508528056.0
2006-03-23 20:30:00,100.93,100.937,100.9,100.903,437568649.0
2006-03-23 20:35:00,100.915,100.917,100.89,100.89,621720183.0
2006-03-23 20:40:00,100.89,100.92,100.877,100.92,279942699.0
2006-03-23 20:45:00,100.915,100.95,100.915,100.935,249872299.0
2006-03-23 20:50:00,100.945,100.95,100.902,100.902,514590057.0
2006-03-23 20:55:00,100.91,100.93,100.893,100.925,176830845.0
2006-03-23 21:00:00,100.925,100.958,100.92,100.92,346291949.0
2006-03-23 21:05:00,100.93,101.015,100.91,101.0,259549706.0
2006-03-23 21:10:00,100.992,101.195,100.99,101.155,344904045.0
2006-03-23 21:15:00,101.16,101.174,101.117,101.135,218227016.0
2006-03-23 21:20:00,101.12,101.17,101.12,101.145,465048224.0
2006-03-23 21:25:00,101.145,101.181,101.132,101.17,418087985.0
2006-03-23 21:30:00,101.16,101.188,101.104,101.135,336020883.0
2006-03-23 21:35:00,101.135,101.145,101.087,101.145,417115511.0
2006-03-23 21:40:00,101.14,101.16,101.097,101.135,457635474.0
2006-03-23 21:45:00,101.133,101.145,101.12,101.125,297506772.0
2006-03-23 21:50:00,101.123,101.162,101.118,101.155,428041788.0
2006-03-23 21:55:00,101.16,101.18,101.143,101.145,502991945.0
2006-03-23 22:00:00,101.133,101.205,101.133,101.145,246371011.0
2006-03-23 22:05:00,101.145,101.17,101.145,101.15,343805299.0
2006-03-23 22:10:00,101.142,101.16,101.138,101.16,85304977.0
2006-03-23 22:15:00,101.16,101.16,101.122,101.14,297276683.0
2006-03-23 22:20:00,101.143,101.215,101.143,101.193,202001329.0
2006-03-23 22:25:00,101.17,101.205,101.17,101.173,273338746.0
2006-03-23 22:30:00,101.178,101.185,101.15,101.16,250004875.0
2006-03-23 22:35:00,101.155,101.166,101.142,101.163,690338406.0
2006-03-23 22:40:00,101.162,101.175,101.115,101.14,693636253.0
2006-03-23 22:45:00,101.145,101.175,101.107,101.17,459323852.0
2006-03-23 22:50:00,101.17,101.17,101.128,101.155,506378134.0
2006-03-23 22:55:00,101.16,101.188,101.123,101.173,1168374149.0
2006-03-23 23:00:00,101.173,101.19,101.128,101.17,296263501.0
2006-03-23 23:05:00,101.157,101.173,101.148,101.15,496304623.0
2006-03-23 23:10:00,101.16,101.169,101.147,101.16,325578294.0
2006-03-23 23:15:00,101.152,101.167,101.11,101.165,267629934.0
2006-03-23 23:20:00,101.157,101.19,101.13,101.18,428666242.0
2006-03-23 23:25:00,101.17,101.176,101.13,101.133,227164056.0
2006-03-23 23:30:00,101.135,101.188,101.13,101.158,274064702.0
2006-03-23 23:35:00,101.16,101.185,101.142,101.142,377215158.0
2006-03-23 23:40:00,101.15,101.185,101.145,101.173,398735143.0
2006-03-23 23:45:00,101.175,101.195,101.13,101.185,272407284.0
2006-03-23 23:50:00,101.18,101.215,101.155,101.175,363267964.0
2006-03-23 23:55:00,101.178,101.195,101.145,101.155,483341435.0
2006-03-24 00:00:00,101.153,101.165,101.15,101.155,10677524.0
2006-03-24 00:30:00,101.152,101.152,101.065,101.08,266736373.0
2006-03-24 00:35:00,101.085,101.13,101.025,101.13,364622815.0
2006-03-24 00:40:00,101.125,101.125,101.045,101.092,422464145.0
2006-03-24 00:45:00,101.095,101.13,101.075,101.075,270660531.0
2006-03-24 00:50:00,101.07,101.136,101.07,101.097,433659634.0
2006-03-24 00:55:00,101.105,101.155,101.097,101.1,298293684.0
2006-03-24 01:00:00,101.1,101.125,101.06,101.095,321088677.0
2006-03-24 01:05:00,101.1,101.1,101.025,101.065,281849339.0
2006-03-24 01:10:00,101.062,101.071,101.017,101.03,328929227.0
2006-03-24 01:15:00,101.04,101.05,101.007,101.05,355503884.0
2006-03-24 01:20:00,101.04,101.077,100.998,101.065,326805623.0
2006-03-24 01:25:00,101.05,101.077,101.013,101.015,366175760.0
2006-03-24 01:30:00,101.02,101.045,101.0,101.0,399004513.0
2006-03-24 01:35:00,101.003,101.042,100.978,101.023,550583807.0
2006-03-24 01:40:00,101.018,101.04,101.005,101.01,613006409.0
2006-03-24 01:45:00,101.015,101.041,101.01,101.038,652759644.0
2006-03-24 01:50:00,101.032,101.07,101.005,101.07,718979701.0
2006-03-24 01:55:00,101.062,101.075,101.04,101.06,309746805.0
2006-03-24 02:00:00,101.055,101.086,101.049,101.068,482784939.0
2006-03-24 02:05:00,101.065,101.105,101.048,101.09,354748758.0
2006-03-24 02:10:00,101.095,101.11,101.04,101.055,265456255.0
2006-03-24 02:15:00,101.053,101.072,101.02,101.03,400386153.0
2006-03-24 02:20:00,101.022,101.034,101.006,101.01,388469132.0
2006-03-24 02:25:00,101.008,101.035,100.99,101.025,266795734.0
2006-03-24 02:30:00,101.023,101.1,101.022,101.08,229623513.0
2006-03-24 02:35:00,101.09,101.16,101.041,101.127,411557834.0
2006-03-24 02:40:00,101.135,101.225,101.09,101.202,261028220.0
2006-03-24 02:45:00,101.21,101.21,101.12,101.12,340195470.0
2006-03-24 02:50:00,101.1,101.12,101.03,101.077,487747531.0
2006-03-24 02:55:00,101.09,101.11,101.055,101.083,287427303.0
2006-03-24 03:00:00,101.083,101.095,101.035,101.09,1206845376.0
2006-03-24 03:05:00,101.085,101.136,101.085,101.13,493367401.0
2006-03-24 03:10:00,101.13,101.155,101.09,101.155,449659932.0
2006-03-24 03:15:00,101.15,101.17,101.102,101.142,679719194.0
2006-03-24 03:20:00,101.143,101.143,101.084,101.095,722807906.0
2006-03-24 03:25:00,101.1,101.125,101.083,101.118,251210231.0
2006-03-24 03:30:00,101.113,101.135,101.07,101.07,287427606.0
2006-03-24 03:35:00,101.093,101.093,101.063,101.063,119619769.0
2006-03-24 03:40:00,101.055,101.1,101.055,101.1,228222872.0
2006-03-24 03:45:00,101.1,101.11,101.092,101.092,86623783.0
2006-03-24 03:50:00,101.1,101.108,101.005,101.005,86801971.0
2006-03-24 03:55:00,101.005,101.032,100.99,101.003,228212564.0
2006-03-24 04:00:00,101.015,101.025,100.993,101.01,483277090.0
2006-03-24 04:05:00,101.005,101.027,100.993,101.013,419372059.0
2006-03-24 04:10:00,101.015,101.043,100.98,101.023,309451847.0
2006-03-24 04:15:00,101.025,101.03,100.99,100.99,464767528.0
2006-03-24 04:20:00,100.995,101.025,100.988,101.025,420014881.0
2006-03-24 04:25:00,101.025,101.04,100.974,101.0,333809830.0
2006-03-24 04:30:00,101.01,101.015,100.977,100.995,440436122.0
2006-03-24 04:35:00,100.995,101.064,100.995,101.05,463652579.0
2006-03-24 04:40:00,101.065,101.065,101.02,101.06,228534988.0
2006-03-24 04:45:00,101.055,101.095,101.03,101.052,370794213.0
2006-03-24 04:50:00,101.06,101.068,101.04,101.05,254693412.0
2006-03-24 04:55:00,101.04,101.085,101.04,101.065,351204410.0
2006-03-24 05:00:00,101.065,101.07,101.04,101.04,185129533.0
2006-03-24 05:05:00,101.032,101.05,100.995,101.035,534222109.0
2006-03-24 05:10:00,101.025,101.06,101.025,101.055,257590487.0
2006-03-24 05:15:00,101.06,101.081,101.047,101.05,279063115.0
2006-03-24 05:20:00,101.05,101.057,101.03,101.055,598387246.0
2006-03-24 05:25:00,101.043,101.055,101.037,101.04,455344107.0
2006-03-24 05:30:00,101.038,101.048,101.02,101.035,504203106.0
2006-03-24 05:35:00,101.04,101.04,100.995,101.005,249069666.0
2006-03-24 05:40:00,101.005,101.005,100.955,100.97,330435645.0
2006-03-24 05:45:00,100.97,100.97,100.902,100.955,269498686.0
2006-03-24 05:50:00,100.955,100.968,100.94,100.96,430828763.0
2006-03-24 05:55:00,100.96,100.989,100.955,100.965,393807751.0
2006-03-24 06:00:00,100.97,100.975,100.92,100.965,341395623.0
2006-03-24 06:05:00,100.96,100.965,100.935,100.94,257571134.0
2006-03-24 06:10:00,100.95,100.971,100.91,100.935,186471838.0
2006-03-24 06:15:00,100.933,100.94,100.875,100.94,459957697.0
2006-03-24 06:20:00,100.932,100.955,100.895,100.935,593056606.0
2006-03-24 06:25:00,100.933,100.965,100.925,100.96,489775274.0
2006-03-24 06:30:00,100.975,101.015,100.958,101.015,350118401.0
2006-03-24 06:35:00,101.012,101.035,101.004,101.005,420772584.0
2006-03-24 06:40:00,101.0,101.02,100.965,100.997,438716790.0
2006-03-24 06:45:00,101.0,101.005,100.982,100.997,549439728.0
2006-03-24 06:50:00,100.955,101.027,100.955,100.985,255961597.0
2006-03-24 06:55:00,100.985,101.047,100.985,101.04,256954752.0
2006-03-24 07:00:00,101.05,101.071,101.031,101.06,302683997.0
2006-03-24 07:05:00,101.05,101.074,101.05,101.05,474018507.0
2006-03-24 07:10:00,101.06,101.078,101.045,101.078,363665776.0
2006-03-24 07:15:00,101.08,101.1,101.06,101.09,546267566.0
2006-03-24 07:20:00,101.09,101.125,101.058,101.075,253085215.0
2006-03-24 07:25:00,101.077,101.108,101.065,101.085,144752239.0
2006-03-24 07:30:00,101.095,101.121,101.08,101.095,272128223.0
2006-03-24 07:35:00,101.095,101.11,101.087,101.1,583334107.0
2006-03-24 07:40:00,101.097,101.105,101.087,101.095,249313465.0
2006-03-24 07:45:00,101.093,101.149,101.089,101.135,357384980.0
2006-03-24 07:50:00,101.135,101.175,101.085,101.175,244972660.0
2006-03-24 07:55:00,101.16,101.19,101.125,101.135,249403223.0
2006-03-24 08:00:00,101.135,101.195,101.115,101.145,366542079.0
2006-03-24 08:05:00,101.145,101.168,101.11,101.13,697291237.0
2006-03-24 08:10:00,101.13,101.15,101.12,101.12,175492743.0
2006-03-24 08:15:00,101.127,101.14,101.09,101.09,507596218.0
2006-03-24 08:20:00,101.105,101.12,101.064,101.105,648183205.0
2006-03-24 08:25:00,101.105,101.125,101.09,101.095,187462607.0
2006-03-24 08:30:00,101.095,101.133,101.056,101.11,545803238.0
2006-03-24 08:35:00,101.12,101.135,101.11,101.13,313271903.0
2006-03-24 08:40:00,101.115,101.158,101.115,101.135,368259966.0
2006-03-24 08:45:00,101.145,101.15,101.115,101.135,457675149.0
2006-03-24 08:50:00,101.14,101.144,101.085,101.1,499207085.0
2006-03-24 08:55:00,101.103,101.146,101.087,101.115,269674197.0
2006-03-24 09:00:00,101.115,101.12,101.082,101.117,752391552.0
2006-03-24 09:05:00,101.11,101.125,101.07,101.07,763117303.0
2006-03-24 09:10:00,101.07,101.105,101.04,101.105,283038854.0
2006-03-24 09:15:00,101.095,101.15,101.082,101.11,487582721.0
2006-03-24 09:20:00,101.107,101.107,101.047,101.07,317857050.0
2006-03-24 09:25:00,101.058,101.058,100.965,101.0,414374779.0
2006-03-24 09:30:00,101.01,101.06,100.998,101.055,487514519.0
2006-03-24 09:35:00,101.052,101.108,101.035,101.1,339643281.0
2006-03-24 09:40:00,101.085,101.11,101.075,101.108,462135178.0
2006-03-24 09:45:00,101.107,101.138,101.093,101.113,474987136.0
2006-03-24 09:50:00,101.115,101.163,101.113,101.15,338608172.0
2006-03-24 09:55:00,101.15,101.19,101.115,101.115,557217455.0
2006-03-24 10:00:00,101.163,101.18,101.087,101.095,309684006.0
2006-03-24 10:05:00,101.097,101.149,101.048,101.06,312083060.0
2006-03-24 10:10:00,101.055,101.175,101.023,101.1,421119639.0
2006-03-24 10:15:00,101.105,101.14,101.075,101.13,232632557.0
2006-03-24 10:20:00,101.125,101.125,101.054,101.095,430501727.0
2006-03-24 10:25:00,101.095,101.115,101.015,101.06,216379671.0
2006-03-24 10:30:00,101.045,101.08,101.005,101.043,504628776.0
2006-03-24 10:35:00,101.05,101.06,101.005,101.02,249535565.0
2006-03-24 10:40:00,101.02,101.129,100.99,101.055,630834864.0
2006-03-24 10:45:00,101.055,101.11,101.028,101.09,158378058.0
2006-03-24 10:50:00,101.09,101.105,101.004,101.105,224326992.0
2006-03-24 10:55:00,101.1,101.165,101.088,101.16,955913664.0
2006-03-24 11:00:00,101.15,101.24,101.118,101.225,246588433.0
2006-03-24 11:05:00,101.225,101.277,101.22,101.255,647191163.0
2006-03-24 11:10:00,101.25,101.333,101.25,101.333,508949707.0
2006-03-24 11:15:00,101.34,101.362,101.282,101.337,681324489.0
2006-03-24 11:20:00,101.34,101.36,101.25,101.25,488074222.0
2006-03-24 11:25:00,101.24,101.295,101.237,101.295,432828712.0
2006-03-24 11:30:00,101.29,101.33,101.245,101.26,289009198.0
2006-03-24 11:35:00,101.26,101.28,101.2,101.2,619451377.0
2006-03-24 11:40:00,101.195,101.205,101.147,101.168,376762369.0
2006-03-24 11:45:00,101.17,101.215,101.13,101.215,627375877.0
2006-03-24 11:50:00,101.208,101.245,101.203,101.24,184001337.0
2006-03-24 11:55:00,101.235,101.28,101.22,101.24,548956921.0
2006-03-24 12:00:00,101.233,101.233,101.175,101.18,337225891.0
2006-03-24 12:05:00,101.185,101.19,101.105,101.115,668985373.0
2006-03-24 12:10:00,101.113,101.135,101.05,101.135,391288605.0
2006-03-24 12:15:00,101.137,101.137,101.1,101.113,181169360.0
2006-03-24 12:20:00,101.12,101.121,101.072,101.105,361007127.0
2006-03-24 12:25:00,101.11,101.11,101.061,101.075,445417932.0
2006-03-24 12:30:00,101.067,101.105,101.06,101.075,394468201.0
2006-03-24 12:35:00,101.08,101.08,101.002,101.002,331281787.0
2006-03-24 12:40:00,101.01,101.01,100.955,100.99,226576577.0
2006-03-24 12:45:00,100.985,101.045,100.985,101.035,406176530.0
2006-03-24 12:50:00,101.033,101.095,101.033,101.095,182462288.0
2006-03-24 12:55:00,101.085,101.18,101.053,101.17,486613927.0
2006-03-24 13:00:00,101.158,101.305,101.152,101.255,573622310.0
2006-03-24 13:05:00,101.265,101.265,101.167,101.21,572614822.0
2006-03-24 13:10:00,101.165,101.22,101.133,101.18,209184086.0
2006-03-24 13:15:00,101.19,101.235,101.181,101.235,556444584.0
2006-03-24 13:20:00,101.23,101.24,101.21,101.215,647377751.0
2006-03-24 13:25:00,101.21,101.22,100.985,100.99,202243109.0
2006-03-24 13:30:00,101.0,101.09,100.945,101.09,587003385.0
2006-03-24 13:35:00,101.09,101.094,101.007,101.02,294719455.0
2006-03-24 13:40:00,101.013,101.045,100.951,100.995,268743755.0
2006-03-24 13:45:00,101.04,101.095,101.0,101.02,819409924.0
2006-03-24 13:50:00,101.03,101.045,100.981,101.022,298045334.0
2006-03-24 13:55:00,101.03,101.035,101.018,101.025,271982615.0
2006-03-24 14:00:00,101.02,101.035,100.89,100.922,287286676.0
2006-03-24 14:05:00,100.92,100.94,100.905,100.92,287574272.0
2006-03-24 14:10:00,100.918,101.005,100.918,101.005,429189409.0
2006-03-24 14:15:00,101.0,101.0,100.968,100.98,403204423.0
2006-03-24 14:20:00,100.975,101.085,100.958,101.085,219424716.0
2006-03-24 14:25:00,101.08,101.08,100.983,100.983,262426839.0
2006-03-24 14:30:00,100.98,101.0,100.945,100.99,291858746.0
2006-03-24 14:35:00,100.99,101.07,100.96,101.07,220439449.0
2006-03-24 14:40:00,101.065,101.099,101.01,101.075,306931836.0
2006-03-24 14:45:00,101.075,101.1,101.052,101.06,343710447.0
2006-03-24 14:50:00,101.05,101.057,101.005,101.045,594970929.0
2006-03-24 14:55:00,101.05,101.09,101.037,101.045,350278459.0
2006-03-24 15:00:00,100.985,101.08,100.985,101.032,530254254.0
2006-03-24 15:05:00,101.035,101.05,101.0,101.05,570080223.0
2006-03-24 15:10:00,101.055,101.1,101.0,101.1,464695858.0
2006-03-24 15:15:00,101.1,101.112,101.063,101.083,202925765.0
2006-03-24 15:20:00,101.085,101.182,101.085,101.182,497031843.0
2006-03-24 15:25:00,101.177,101.21,101.125,101.19,224728844.0
2006-03-24 15:30:00,101.19,101.245,101.12,101.205,336753834.0
2006-03-24 15:35:00,101.197,101.24,101.125,101.16,498955420.0
2006-03-24 15:40:00,101.15,101.312,101.134,101.312,362151419.0
2006-03-24 15:45:00,101.31,101.325,101.215,101.25,474919000.0
2006-03-24 15:50:00,101.255,101.33,101.255,101.285,254413602.0
2006-03-24 15:55:00,101.29,101.29,101.16,101.222,543806053.0
2006-03-24 16:00:00,101.22,101.24,101.17,101.24,362051349.0
2006-03-24 16:05:00,101.233,101.389,101.233,101.383,271486033.0
2006-03-24 16:10:00,101.38,101.431,101.36,101.4,263658441.0
2006-03-24 16:15:00,101.395,101.43,101.347,101.395,365628391.0
2006-03-24 16:20:00,101.395,101.47,101.393,101.435,269316454.0
2006-03-24 16:25:00,101.43,101.451,101.39,101.39,414890567.0
2006-03-24 16:30:00,101.385,101.409,101.33,101.37,329815255.0
2006-03-24 16:35:00,101.37,101.37,101.301,101.335,521497430.0
2006-03-24 16:40:00,101.335,101.382,101.295,101.315,233653470.0
2006-03-24 16:45:00,101.325,101.36,101.301,101.35,271980800.0
2006-03-24 16:50:00,101.343,101.356,101.245,101.245,546624948.0
2006-03-24 16:55:00,101.243,101.275,101.205,101.255,345356346.0
2006-03-24 17:00:00,101.255,101.285,100.972,101.018,739145476.0
2006-03-24 17:05:00,101.035,101.06,100.92,100.94,226870589.0
2006-03-24 17:10:00,100.95,101.065,100.94,100.96,321630190.0
2006-03-24 17:15:00,100.955,100.97,100.78,100.79,397493064.0
2006-03-24 17:20:00,100.777,100.848,100.75,100.76,241724424.0
2006-03-24 17:25:00,100.76,100.855,100.76,100.81,1159816681.0
2006-03-24 17:30:00,100.805,100.82,100.725,100.78,478304850.0
2006-03-24 17:35:00,100.773,100.815,100.73,100.797,546163060.0
2006-03-24 17:40:00,100.8,100.843,100.7,100.723,618417042.0
2006-03-24 17:45:00,100.715,100.765,100.693,100.728,421461862.0
2006-03-24 17:50:00,100.73,100.789,100.72,100.78,578086191.0
2006-03-24 17:55:00,100.783,100.825,100.748,100.815,304133726.0
2006-03-24 18:00:00,100.825,100.825,100.7,100.78,447690039.0
2006-03-24 18:05:00,100.78,100.805,100.697,100.697,447040124.0
2006-03-24 18:10:00,100.71,100.76,100.69,100.723,283849572.0
2006-03-24 18:15:00,100.73,100.78,100.73,100.755,467872365.0
2006-03-24 18:20:00,100.753,100.765,100.7,100.705,241007402.0
2006-03-24 18:25:00,100.713,100.725,100.63,100.652,251780104.0
2006-03-24 18:30:00,100.66,100.682,100.625,100.675,425974090.0
2006-03-24 18:35:00,100.68,100.705,100.645,100.67,425587960.0
2006-03-24 18:40:00,100.685,100.685,100.58,100.605,343763150.0
2006-03-24 18:45:00,100.593,100.62,100.555,100.585,383425970.0
2006-03-24 18:50:00,100.595,100.612,100.545,100.575,453728295.0
2006-03-24 18:55:00,100.57,100.63,100.545,100.607,462883521.0
2006-03-24 19:00:00,100.608,100.644,100.581,100.64,220261275.0
2006-03-24 19:05:00,100.633,100.67,100.575,100.66,381638175.0
2006-03-24 19:10:00,100.655,100.717,100.65,100.717,238220218.0
2006-03-24 19:15:00,100.72,100.746,100.681,100.71,517801992.0
2006-03-24 19:20:00,100.715,100.725,100.662,100.67,614995027.0
2006-03-24 19:25:00,100.67,100.679,100.62,100.673,556095936.0
2006-03-24 19:30:00,100.67,100.715,100.665,100.665,1150530745.0
2006-03-24 19:35:00,100.655,100.685,100.645,100.655,294920386.0
2006-03-24 19:40:00,100.66,100.679,100.64,100.66,240200704.0
2006-03-24 19:45:00,100.66,100.675,100.605,100.66,392045766.0
2006-03-24 19:50:00,100.66,100.671,100.619,100.637,367685020.0
2006-03-24 19:55:00,100.64,100.665,100.59,100.617,229488403.0
2006-03-24 20:00:00,100.613,100.648,100.61,100.643,386969171.0
2006-03-24 20:05:00,100.655,100.66,100.597,100.62,428958927.0
2006-03-24 20:10:00,100.63,100.63,100.56,100.575,305082740.0
2006-03-24 20:15:00,100.575,100.6,100.549,100.6,466810505.0
2006-03-24 20:20:00,100.592,100.607,100.557,100.57,321781105.0
2006-03-24 20:25:00,100.57,100.58,100.513,100.555,663013577.0
2006-03-24 20:30:00,100.56,100.627,100.553,100.58,464878243.0
2006-03-24 20:35:00,100.6,100.6,100.565,100.6,388912084.0
2006-03-24 20:40:00,100.59,100.626,100.59,100.61,517563836.0
2006-03-24 20:45:00,100.6,100.64,100.561,100.593,233627300.0
2006-03-24 20:50:00,100.6,100.62,100.588,100.62,472132401.0
2006-03-24 20:55:00,100.62,100.638,100.607,100.63,340492038.0
2006-03-24 21:00:00,100.622,100.64,100.622,100.63,235135879.0
2006-03-24 21:05:00,100.635,100.66,100.615,100.66,186728431.0
2006-03-24 21:10:00,100.66,100.67,100.637,100.64,617103042.0
2006-03-24 21:15:00,100.635,100.655,100.63,100.64,104045602.0
2006-03-24 21:20:00,100.64,100.665,100.627,100.66,639268471.0
2006-03-24 21:25:00,100.647,100.675,100.638,100.655,205183482.0
2006-03-24 21:30:00,100.64,100.655,100.62,100.645,317046742.0
2006-03-24 21:35:00,100.595,100.68,100.595,100.665,376041534.0
2006-03-24 21:40:00,100.662,100.695,100.655,100.655,184215883.0
2006-03-24 21:45:00,100.655,100.665,100.595,100.638,393932830.0
2006-03-24 21:50:00,100.635,100.656,100.628,100.64,558669782.0
2006-03-24 21:55:00,100.627,100.65,100.525,100.525,172433482.0
2006-03-24 22:00:00,100.53,100.563,100.448,100.492,307191440.0
2006-03-24 22:05:00,100.5,100.545,100.49,100.522,719634411.0
2006-03-24 22:10:00,100.528,100.555,100.52,100.555,654723651.0
2006-03-24 22:15:00,100.55,100.565,100.532,100.538,597301961.0
2006-03-24 22:20:00,100.543,100.55,100.486,100.523,553582340.0
2006-03-24 22:25:00,100.52,100.541,100.5,100.51,391867145.0
2006-03-24 22:30:00,100.505,100.56,100.505,100.55,359166225.0
2006-03-24 22:35:00,100.565,100.565,100.505,100.55,306663363.0
2006-03-24 22:40:00,100.56,100.565,100.54,100.54,365551680.0
2006-03-24 22:45:00,100.53,100.555,100.49,100.502,337269428.0
2006-03-24 22:50:00,100.505,100.522,100.465,100.52,277384930.0
2006-03-24 22:55:00,100.515,100.53,100.477,100.48,316195285.0
2006-03-24 23:00:00,100.48,100.535,100.48,100.525,294325598.0
2006-03-24 23:05:00,100.517,100.548,100.517,100.52,439179041.0
2006-03-24 23:10:00,100.525,100.536,100.475,100.485,287390161.0
2006-03-24 23:15:00,100.482,100.525,100.435,100.515,429439228.0
2006-03-24 23:20:00,100.52,100.595,100.499,100.595,355336352.0
2006-03-24 23:25:00,100.59,100.595,100.575,100.582,263263644.0
2006-03-24 23:30:00,100.582,100.595,100.577,100.58,454726671.0
2006-03-24 23:35:00,100.577,100.595,100.575,100.59,380191926.0
2006-03-24 23:40:00,100.585,100.595,100.575,100.59,417876370.0
2006-03-24 23:45:00,100.59,100.595,100.575,100.585,240880394.0
2006-03-24 23:50:00,100.58,100.595,100.545,100.595,285326757.0
2006-03-24 23:55:00,100.59,100.595,100.57,100.583,569173791.0
2006-03-27 01:10:00,100.585,100.725,100.585,100.725,54165237.0
2006-03-27 01:15:00,100.72,100.747,100.665,100.712,657435253.0
2006-03-27 01:20:00,100.713,100.73,100.675,100.675,726599646.0
2006-03-27 01:25:00,100.68,100.682,100.595,100.605,346123863.0
2006-03-27 01:30:00,100.592,100.64,100.57,100.615,346994639.0
2006-03-27 01:35:00,100.615,100.69,100.614,100.69,650298437.0
2006-03-27 01:40:00,100.69,100.72,100.635,100.72,655630285.0
2006-03-27 01:45:00,100.715,100.726,100.674,100.707,530845400.0
2006-03-27 01:50:00,100.703,100.715,100.646,100.68,777444040.0
2006-03-27 01:55:00,100.685,100.71,100.655,100.703,744521246.0
2006-03-27 02:00:00,100.703,100.709,100.625,100.625,737626462.0
2006-03-27 02:05:00,100.62,100.66,100.566,100.633,747848679.0
2006-03-27 02:10:00,100.637,100.659,100.602,100.645,549394670.0
2006-03-27 02:15:00,100.65,100.712,100.633,100.71,678988705.0
2006-03-27 02:20:00,100.71,100.716,100.635,100.635,680349535.0
2006-03-27 02:25:00,100.635,100.64,100.471,100.522,367108368.0
2006-03-27 02:30:00,100.525,100.55,100.5,100.5,350122286.0
2006-03-27 02:35:00,100.505,100.505,100.45,100.453,736390000.0
2006-03-27 02:40:00,100.452,100.517,100.427,100.46,635236029.0
2006-03-27 02:45:00,100.465,100.487,100.395,100.41,427062309.0
2006-03-27 02:50:00,100.41,100.422,100.325,100.325,496346803.0
2006-03-27 02:55:00,100.33,100.35,100.195,100.263,1417803280.0
2006-03-27 03:00:00,100.263,100.269,100.105,100.12,323414624.0
2006-03-27 03:05:00,100.117,100.168,100.055,100.162,475715955.0
2006-03-27 03:10:00,100.17,100.19,100.11,100.13,313442591.0
2006-03-27 03:15:00,100.125,100.17,100.04,100.075,333203379.0
2006-03-27 03:20:00,100.067,100.125,100.037,100.125,262459685.0
2006-03-27 03:25:00,100.125,100.148,100.077,100.14,126885949.0
2006-03-27 03:30:00,100.14,100.17,100.11,100.123,480083421.0
2006-03-27 03:35:00,100.125,100.13,100.09,100.1,354672000.0
2006-03-27 03:40:00,100.1,100.145,100.003,100.03,267393937.0
2006-03-27 03:45:00,100.022,100.06,100.01,100.045,283868841.0
2006-03-27 03:50:00,100.045,100.09,100.035,100.045,309423295.0
2006-03-27 03:55:00,100.05,100.089,100.015,100.05,424316651.0
2006-03-27 04:00:00,100.043,100.043,99.96,99.97,550276124.0
2006-03-27 04:05:00,99.975,100.02,99.963,99.99,273774302.0
2006-03-27 04:10:00,99.995,100.01,99.947,99.96,233728861.0
2006-03-27 04:15:00,99.96,99.96,99.895,99.895,421157809.0
2006-03-27 04:20:00,99.9,99.92,99.9,99.907,385321281.0
2006-03-27 04:25:00,99.91,99.925,99.822,99.822,442385552.0
2006-03-27 04:30:00,99.822,99.853,99.76,99.83,269829346.0
2006-03-27 04:35:00,99.835,99.865,99.772,99.85,356670875.0
2006-03-27 04:40:00,99.845,99.885,99.795,99.832,445474399.0
2006-03-27 04:45:00,99.835,99.85,99.795,99.795,279942151.0
2006-03-27 04:50:00,99.79,99.835,99.785,99.787,450645661.0
2006-03-27 04:55:00,99.795,99.853,99.785,99.83,295211440.0
2006-03-27 05:00:00,99.83,99.927,99.83,99.865,325516940.0
2006-03-27 05:05:00,99.87,99.92,99.845,99.855,280380741.0
2006-03-27 05:10:00,99.852,99.865,99.77,99.83,324636200.0
2006-03-27 05:15:00,99.835,99.87,99.805,99.87,369218234.0
2006-03-27 05:20:00,99.86,99.881,99.819,99.855,297540282.0
2006-03-27 05:25:00,99.84,99.858,99.818,99.825,354015900.0
2006-03-27 05:30:00,99.83,99.835,99.79,99.79,412940571.0
2006-03-27 05:35:00,99.793,99.815,99.743,99.793,517893426.0
2006-03-27 05:40:00,99.788,99.806,99.76,99.77,567460863.0
2006-03-27 05:45:00,99.775,99.837,99.775,99.788,680867370.0
2006-03-27 05:50:00,99.782,99.833,99.74,99.83,723696650.0
2006-03-27 05:55:00,99.822,99.885,99.809,99.88,313407779.0
2006-03-27 06:00:00,99.875,99.915,99.875,99.897,168686919.0
2006-03-27 06:05:00,99.91,99.935,99.895,99.895,541833983.0
2006-03-27 06:10:00,99.898,99.913,99.828,99.835,419342915.0
2006-03-27 06:15:00,99.835,99.836,99.802,99.802,187403803.0
2006-03-27 06:20:00,99.805,99.884,99.805,99.835,404471133.0
2006-03-27 06:25:00,99.885,99.916,99.86,99.86,333233623.0
2006-03-27 06:30:00,99.875,99.876,99.85,99.857,178968701.0
2006-03-27 06:35:00,99.87,99.876,99.82,99.82,615159104.0
2006-03-27 06:40:00,99.82,99.82,99.777,99.815,98120964.0
2006-03-27 06:45:00,99.82,99.828,99.807,99.815,553128550.0
2006-03-27 06:50:00,99.82,99.82,99.758,99.765,198605161.0
2006-03-27 06:55:00,99.76,99.76,99.605,99.612,248082824.0
2006-03-27 07:00:00,99.62,99.68,99.585,99.68,362291431.0
2006-03-27 07:05:00,99.68,99.716,99.673,99.68,466234297.0
2006-03-27 07:10:00,99.673,99.718,99.607,99.71,233781803.0
2006-03-27 07:15:00,99.72,99.755,99.7,99.7,525789869.0
2006-03-27 07:20:00,99.71,99.71,99.67,99.67,409969157.0
2006-03-27 07:25:00,99.65,99.68,99.638,99.67,469755590.0
2006-03-27 07:30:00,99.665,99.72,99.62,99.72,640496642.0
2006-03-27 07:35:00,99.72,99.725,99.695,99.712,303275521.0
2006-03-27 07:40:00,99.72,99.751,99.673,99.745,485008190.0
2006-03-27 07:45:00,99.745,99.78,99.72,99.74,311684858.0
2006-03-27 07:50:00,99.73,99.763,99.722,99.755,448107914.0
2006-03-27 07:55:00,99.743,99.743,99.687,99.733,396916541.0
2006-03-27 08:00:00,99.737,99.803,99.733,99.79,219512687.0
2006-03-27 08:05:00,99.787,99.807,99.74,99.79,384720212.0
2006-03-27 08:10:00,99.79,99.811,99.735,99.74,382446692.0
2006-03-27 08:15:00,99.74,99.785,99.72,99.77,246342493.0
2006-03-27 08:20:00,99.765,99.79,99.728,99.745,300133143.0
2006-03-27 08:25:00,99.755,99.787,99.73,99.76,1106235517.0
2006-03-27 08:30:00,99.763,99.787,99.743,99.77,542264615.0
2006-03-27 08:35:00,99.77,99.812,99.748,99.775,636639371.0
2006-03-27 08:40:00,99.76,99.76,99.681,99.7,515500876.0
2006-03-27 08:45:00,99.697,99.72,99.67,99.695,245494175.0
2006-03-27 08:50:00,99.7,99.72,99.641,99.673,378043609.0
2006-03-27 08:55:00,99.68,99.686,99.619,99.658,221070111.0
2006-03-27 09:00:00,99.657,99.71,99.647,99.68,441530684.0
2006-03-27 09:05:00,99.685,99.705,99.653,99.705,429542874.0
2006-03-27 09:10:00,99.695,99.714,99.62,99.623,383421538.0
2006-03-27 09:15:00,99.635,99.7,99.635,99.675,327041148.0
2006-03-27 09:20:00,99.66,99.69,99.63,99.67,423527630.0
2006-03-27 09:25:00,99.665,99.688,99.655,99.67,418839584.0
2006-03-27 09:30:00,99.662,99.676,99.595,99.623,249448076.0
2006-03-27 09:35:00,99.615,99.645,99.615,99.633,236061343.0
2006-03-27 09:40:00,99.635,99.645,99.617,99.64,439602927.0
2006-03-27 09:45:00,99.633,99.69,99.633,99.67,270679881.0
2006-03-27 09:50:00,99.657,99.696,99.635,99.69,451458857.0
2006-03-27 09:55:00,99.69,99.735,99.63,99.735,483447950.0
2006-03-27 10:00:00,99.725,99.81,99.725,99.793,282298366.0
2006-03-27 10:05:00,99.79,99.822,99.78,99.78,592137857.0
2006-03-27 10:10:00,99.778,99.8,99.735,99.755,408264931.0
2006-03-27 10:15:00,99.753,99.84,99.753,99.84,595787842.0
2006-03-27 10:20:00,99.837,99.868,99.822,99.833,539965857.0
2006-03-27 10:25:00,99.84,99.846,99.81,99.845,483996003.0
2006-03-27 10:30:00,99.85,99.86,99.797,99.81,1169134034.0
2006-03-27 10:35:00,99.81,99.81,99.752,99.767,234431998.0
2006-03-27 10:40:00,99.78,99.805,99.765,99.795,388368446.0
2006-03-27 10:45:00,99.8,99.87,99.8,99.85,321392294.0
2006-03-27 10:50:00,99.85,99.897,99.817,99.855,217381616.0
2006-03-27 10:55:00,99.838,99.871,99.772,99.775,753685815.0
2006-03-27 11:00:00,99.775,99.795,99.666,99.693,359744102.0
2006-03-27 11:05:00,99.695,99.775,99.695,99.763,572010297.0
2006-03-27 11:10:00,99.77,99.77,99.725,99.765,270006856.0
2006-03-27 11:15:00,99.755,99.86,99.755,99.845,228593335.0
2006-03-27 11:20:00,99.845,99.892,99.835,99.87,530103543.0
2006-03-27 11:25:00,99.87,99.88,99.818,99.825,326286805.0
2006-03-27 11:30:00,99.83,99.839,99.805,99.81,384437698.0
2006-03-27 11:35:00,99.815,99.83,99.775,99.775,272729300.0
2006-03-27 11:40:00,99.775,99.795,99.728,99.775,361089878.0
2006-03-27 11:45:00,99.78,99.8,99.735,99.77,281187361.0
2006-03-27 11:50:00,99.773,99.799,99.759,99.793,265301473.0
2006-03-27 11:55:00,99.8,99.854,99.795,99.8,360189619.0
2006-03-27 12:00:00,99.802,99.868,99.77,99.83,543274924.0
2006-03-27 12:05:00,99.825,99.845,99.818,99.835,253526806.0
2006-03-27 12:10:00,99.83,99.871,99.825,99.85,492560762.0
2006-03-27 12:15:00,99.852,99.866,99.82,99.84,360405800.0
2006-03-27 12:20:00,99.85,99.865,99.805,99.847,477527352.0
2006-03-27 12:25:00,99.855,99.855,99.825,99.84,342467573.0
2006-03-27 12:30:00,99.84,99.85,99.745,99.767,233449615.0
2006-03-27 12:35:00,99.772,99.812,99.753,99.765,491535486.0
2006-03-27 12:40:00,99.763,99.801,99.739,99.74,215429993.0
2006-03-27 12:45:00,99.74,99.757,99.699,99.755,466609273.0
2006-03-27 12:50:00,99.75,99.76,99.731,99.745,553446305.0
2006-03-27 12:55:00,99.742,99.755,99.665,99.665,546493616.0
2006-03-27 13:00:00,99.725,99.725,99.665,99.68,339952154.0
2006-03-27 13:05:00,99.675,99.685,99.615,99.62,601108476.0
2006-03-27 13:10:00,99.63,99.637,99.575,99.575,345303374.0
2006-03-27 13:15:00,99.575,99.62,99.529,99.545,303493039.0
2006-03-27 13:20:00,99.55,99.578,99.449,99.49,238274998.0
2006-03-27 13:25:00,99.49,99.53,99.475,99.53,289813078.0
2006-03-27 13:30:00,99.533,99.534,99.48,99.48,257185710.0
2006-03-27 13:35:00,99.485,99.512,99.418,99.445,230123960.0
2006-03-27 13:40:00,99.45,99.45,99.4,99.42,389103629.0
2006-03-27 13:45:00,99.425,99.435,99.373,99.418,410401192.0
2006-03-27 13:50:00,99.42,99.502,99.415,99.49,289886861.0
2006-03-27 13:55:00,99.492,99.492,99.446,99.46,273835740.0
2006-03-27 14:00:00,99.465,99.465,99.398,99.41,268255181.0
2006-03-27 14:05:00,99.402,99.435,99.298,99.37,309849574.0
2006-03-27 14:10:00,99.36,99.373,99.31,99.35,788262479.0
2006-03-27 14:15:00,99.305,99.455,99.305,99.453,257289809.0
2006-03-27 14:20:00,99.46,99.48,99.38,99.4,301004372.0
2006-03-27 14:25:00,99.4,99.465,99.4,99.44,626873868.0
2006-03-27 14:30:00,99.43,99.46,99.419,99.42,193767086.0
2006-03-27 14:35:00,99.425,99.493,99.425,99.46,637641630.0
2006-03-27 14:40:00,99.465,99.487,99.389,99.46,576151850.0
2006-03-27 14:45:00,99.45,99.493,99.415,99.415,202222291.0
2006-03-27 14:50:00,99.46,99.475,99.403,99.445,582218439.0
2006-03-27 14:55:00,99.445,99.49,99.437,99.478,580686835.0
2006-03-27 15:00:00,99.49,99.52,99.454,99.495,477710444.0
2006-03-27 15:05:00,99.505,99.565,99.498,99.543,179307274.0
2006-03-27 15:10:00,99.545,99.609,99.535,99.595,437912610.0
2006-03-27 15:15:00,99.6,99.613,99.515,99.56,234831213.0
2006-03-27 15:20:00,99.552,99.565,99.465,99.51,333640974.0
2006-03-27 15:25:00,99.505,99.537,99.483,99.537,383842757.0
2006-03-27 15:30:00,99.545,99.55,99.485,99.5,435216682.0
2006-03-27 15:35:00,99.495,99.62,99.495,99.6,351077078.0
2006-03-27 15:40:00,99.593,99.62,99.537,99.537,183669309.0
2006-03-27 15:45:00,99.535,99.54,99.49,99.503,366132447.0
2006-03-27 15:50:00,99.505,99.525,99.49,99.525,660637377.0
2006-03-27 15:55:00,99.52,99.603,99.49,99.603,330668765.0
2006-03-27 16:00:00,99.61,99.615,99.528,99.575,564311501.0
2006-03-27 16:05:00,99.58,99.611,99.557,99.608,184227381.0
2006-03-27 16:10:00,99.615,99.685,99.6,99.62,580218080.0
2006-03-27 16:15:00,99.618,99.645,99.565,99.565,364283205.0
2006-03-27 16:20:00,99.57,99.605,99.56,99.57,613545694.0
2006-03-27 16:25:00,99.57,99.59,99.455,99.49,279176866.0
2006-03-27 16:30:00,99.495,99.495,99.405,99.42,430336022.0
2006-03-27 16:35:00,99.43,99.461,99.405,99.45,500065164.0
2006-03-27 16:40:00,99.447,99.487,99.407,99.47,652537068.0
2006-03-27 16:45:00,99.463,99.501,99.457,99.47,509655023.0
2006-03-27 16:50:00,99.475,99.507,99.455,99.495,673136304.0
2006-03-27 16:55:00,99.495,99.518,99.435,99.48,246704302.0
2006-03-27 17:00:00,99.49,99.557,99.465,99.54,936797104.0
2006-03-27 17:05:00,99.545,99.625,99.52,99.62,228848806.0
2006-03-27 17:10:00,99.62,99.66,99.593,99.645,154332159.0
2006-03-27 17:15:00,99.645,99.675,99.605,99.66,630232457.0
2006-03-27 17:20:00,99.66,99.66,99.55,99.55,253573156.0
2006-03-27 17:25:00,99.543,99.61,99.53,99.575,518563415.0
2006-03-27 17:30:00,99.59,99.623,99.58,99.585,211761195.0
2006-03-27 17:35:00,99.585,99.7,99.535,99.655,428718887.0
2006-03-27 17:40:00,99.66,99.708,99.625,99.695,224264231.0
2006-03-27 17:45:00,99.69,99.725,99.669,99.705,436629260.0
2006-03-27 17:50:00,99.71,99.74,99.67,99.717,315295336.0
2006-03-27 17:55:00,99.715,99.745,99.663,99.663,320043883.0
2006-03-27 18:00:00,99.615,99.72,99.615,99.72,608187204.0
2006-03-27 18:05:00,99.72,99.78,99.695,99.745,339712877.0
2006-03-27 18:10:00,99.743,99.77,99.727,99.727,482806338.0
2006-03-27 18:15:00,99.728,99.75,99.71,99.725,440518987.0
2006-03-27 18:20:00,99.74,99.788,99.725,99.742,334365667.0
2006-03-27 18:25:00,99.745,99.78,99.654,99.78,472585741.0
2006-03-27 18:30:00,99.77,99.78,99.705,99.738,391057672.0
2006-03-27 18:35:00,99.75,99.75,99.711,99.717,308933740.0
2006-03-27 18:40:00,99.72,99.767,99.708,99.765,488235347.0
2006-03-27 18:45:00,99.775,99.78,99.72,99.74,284035335.0
2006-03-27 18:50:00,99.74,99.75,99.67,99.69,813950026.0
2006-03-27 18:55:00,99.697,99.775,99.695,99.775,712497201.0
2006-03-27 19:00:00,99.775,99.815,99.753,99.753,257161777.0
2006-03-27 19:05:00,99.75,99.762,99.674,99.72,514993735.0
2006-03-27 19:10:00,99.715,99.72,99.668,99.715,471940865.0
2006-03-27 19:15:00,99.705,99.785,99.705,99.735,373579338.0
2006-03-27 19:20:00,99.75,99.8,99.75,99.78,323107869.0
2006-03-27 19:25:00,99.77,99.8,99.746,99.775,556632844.0
2006-03-27 19:30:00,99.775,99.79,99.745,99.745,184937683.0
2006-03-27 19:35:00,99.745,99.81,99.745,99.785,644162037.0
2006-03-27 19:40:00,99.77,99.775,99.665,99.677,497474330.0
2006-03-27 19:45:00,99.67,99.69,99.65,99.67,180536848.0
2006-03-27 19:50:00,99.67,99.69,99.628,99.675,668975215.0
2006-03-27 19:55:00,99.685,99.69,99.632,99.645,365305172.0
2006-03-27 20:00:00,99.645,99.688,99.635,99.64,251462609.0
2006-03-27 20:05:00,99.655,99.691,99.615,99.675,243772298.0
2006-03-27 20:10:00,99.675,99.682,99.615,99.633,337214851.0
2006-03-27 20:15:00,99.635,99.65,99.592,99.627,244640975.0
2006-03-27 20:20:00,99.63,99.663,99.62,99.625,605584932.0
2006-03-27 20:25:00,99.625,99.679,99.615,99.635,270035648.0
2006-03-27 20:30:00,99.625,99.739,99.625,99.717,141380913.0
2006-03-27 20:35:00,99.715,99.778,99.7,99.75,244514872.0
2006-03-27 20:40:00,99.75,99.76,99.692,99.7,537860603.0
2006-03-27 20:45:00,99.698,99.701,99.675,99.7,355792134.0
2006-03-27 20:50:00,99.69,99.718,99.69,99.7,466513063.0
2006-03-27 20:55:00,99.71,99.732,99.688,99.71,308419246.0
2006-03-27 21:00:00,99.7,99.733,99.653,99.715,264847881.0
2006-03-27 21:05:00,99.715,99.735,99.665,99.675,249921866.0
2006-03-27 21:10:00,99.717,99.78,99.705,99.78,566372761.0
2006-03-27 21:15:00,99.777,99.783,99.713,99.74,443842665.0
2006-03-27 21:20:00,99.745,99.777,99.729,99.732,421263444.0
2006-03-27 21:25:00,99.735,99.779,99.72,99.775,352720153.0
2006-03-27 21:30:00,99.76,99.78,99.76,99.773,480528329.0
2006-03-27 21:35:00,99.775,99.825,99.768,99.802,562011526.0
2006-03-27 21:40:00,99.81,99.83,99.745,99.783,462139687.0
2006-03-27 21:45:00,99.785,99.785,99.74,99.76,188933051.0
2006-03-27 21:50:00,99.75,99.776,99.74,99.75,265394581.0
2006-03-27 21:55:00,99.755,99.792,99.698,99.76,339594829.0
2006-03-27 22:00:00,99.755,99.76,99.743,99.75,412755877.0
2006-03-27 22:05:00,99.75,99.78,99.742,99.745,426870112.0
2006-03-27 22:10:00,99.745,99.8,99.721,99.8,268956247.0
2006-03-27 22:15:00,99.8,99.835,99.78,99.785,332323754.0
2006-03-27 22:20:00,99.785,99.8,99.765,99.78,248910789.0
2006-03-27 22:25:00,99.775,99.78,99.733,99.758,503081542.0
2006-03-27 22:30:00,99.76,99.765,99.73,99.743,484756675.0
2006-03-27 22:35:00,99.755,99.812,99.73,99.8,589419454.0
2006-03-27 22:40:00,99.8,99.855,99.795,99.83,290033921.0
2006-03-27 22:45:00,99.825,99.88,99.825,99.845,256323646.0
2006-03-27 22:50:00,99.855,99.88,99.817,99.852,545070813.0
2006-03-27 22:55:00,99.86,99.905,99.86,99.905,183169684.0
2006-03-27 23:00:00,99.905,99.915,99.86,99.86,345472126.0
2006-03-27 23:05:00,99.87,99.874,99.825,99.84,265631539.0
2006-03-27 23:10:00,99.832,99.854,99.81,99.835,378068422.0
2006-03-27 23:15:00,99.84,99.873,99.84,99.865,224608780.0
2006-03-27 23:20:00,99.85,99.857,99.755,99.755,452724397.0
2006-03-27 23:25:00,99.755,99.785,99.747,99.78,442160778.0
2006-03-27 23:30:00,99.77,99.805,99.76,99.805,338517669.0
2006-03-27 23:35:00,99.805,99.826,99.788,99.795,437396726.0
2006-03-27 23:40:00,99.79,99.83,99.767,99.815,481775775.0
2006-03-27 23:45:00,99.813,99.845,99.8,99.835,316570194.0
2006-03-27 23:50:00,99.833,99.846,99.795,99.825,442220633.0
2006-03-27 23:55:00,99.83,99.866,99.815,99.845,492945920.0
2006-03-28 00:00:00,99.833,99.84,99.83,99.835,125672391.0
2006-03-28 00:20:00,99.84,99.95,99.84,99.943,108012494.0
2006-03-28 00:25:00,99.92,99.968,99.92,99.923,284994534.0
2006-03-28 00:30:00,99.928,99.936,99.915,99.93,258376283.0
2006-03-28 00:35:00,99.925,99.945,99.91,99.933,703390180.0
2006-03-28 00:40:00,99.932,99.953,99.895,99.93,662500071.0
2006-03-28 00:45:00,99.935,99.945,99.89,99.94,455084916.0
2006-03-28 00:50:00,99.94,99.951,99.92,99.925,486241529.0
2006-03-28 00:55:00,99.93,99.93,99.84,99.873,1209689553.0
2006-03-28 01:00:00,99.873,99.885,99.833,99.87,298610000.0
2006-03-28 01:05:00,99.857,99.89,99.845,99.86,512682284.0
2006-03-28 01:10:00,99.87,99.889,99.798,99.82,338550550.0
2006-03-28 01:15:00,99.812,99.82,99.73,99.775,266969150.0
2006-03-28 01:20:00,99.767,99.803,99.744,99.8,408882678.0
2006-03-28 01:25:00,99.79,99.82,99.77,99.783,213421023.0
2006-03-28 01:30:00,99.785,99.785,99.698,99.728,262075516.0
2006-03-28 01:35:00,99.73,99.79,99.727,99.752,417395844.0
2006-03-28 01:40:00,99.76,99.762,99.563,99.625,369094846.0
2006-03-28 01:45:00,99.615,99.665,99.56,99.575,256979895.0
2006-03-28 01:50:00,99.57,99.637,99.55,99.605,349443574.0
2006-03-28 01:55:00,99.608,99.715,99.608,99.665,500912786.0
2006-03-28 02:00:00,99.665,99.665,99.615,99.628,505547995.0
2006-03-28 02:05:00,99.625,99.625,99.52,99.52,269441456.0
2006-03-28 02:10:00,99.525,99.53,99.41,99.505,253545948.0
2006-03-28 02:15:00,99.505,99.565,99.44,99.54,355512472.0
2006-03-28 02:20:00,99.532,99.56,99.5,99.54,408059240.0
2006-03-28 02:25:00,99.538,99.552,99.49,99.505,255251432.0
2006-03-28 02:30:00,99.503,99.53,99.498,99.51,215823496.0
2006-03-28 02:35:00,99.52,99.53,99.417,99.447,394051038.0
2006-03-28 02:40:00,99.455,99.506,99.44,99.452,269753207.0
2006-03-28 02:45:00,99.46,99.462,99.433,99.46,340105206.0
2006-03-28 02:50:00,99.45,99.467,99.44,99.467,477446094.0
2006-03-28 02:55:00,99.475,99.578,99.465,99.573,295137053.0
2006-03-28 03:00:00,99.573,99.68,99.54,99.66,1283094566.0
2006-03-28 03:05:00,99.655,99.775,99.625,99.76,473348258.0
2006-03-28 03:10:00,99.76,99.891,99.732,99.835,481509333.0
2006-03-28 03:15:00,99.83,99.925,99.781,99.912,643669847.0
2006-03-28 03:20:00,99.913,99.93,99.88,99.885,696144891.0
2006-03-28 03:25:00,99.89,99.93,99.888,99.888,263096836.0
2006-03-28 03:30:00,99.883,100.075,99.883,100.01,282285372.0
2006-03-28 03:35:00,100.033,100.033,99.937,99.94,296642242.0
2006-03-28 03:40:00,99.93,99.96,99.924,99.95,342734228.0
2006-03-28 03:45:00,99.945,99.985,99.913,99.985,212521346.0
2006-03-28 03:50:00,99.99,99.99,99.922,99.94,364667288.0
2006-03-28 03:55:00,99.94,99.97,99.893,99.893,253687254.0
2006-03-28 04:00:00,99.905,99.935,99.895,99.91,488367013.0
2006-03-28 04:05:00,99.905,99.919,99.888,99.893,436081828.0
2006-03-28 04:10:00,99.895,99.903,99.832,99.843,311726494.0
2006-03-28 04:15:00,99.845,99.873,99.845,99.86,472554047.0
2006-03-28 04:20:00,99.865,99.885,99.853,99.885,440549694.0
2006-03-28 04:25:00,99.885,99.905,99.835,99.89,355871236.0
2006-03-28 04:30:00,99.9,99.903,99.885,99.885,462682539.0
2006-03-28 04:35:00,99.885,99.9,99.865,99.88,443950690.0
2006-03-28 04:40:00,99.895,99.895,99.85,99.87,225136557.0
2006-03-28 04:45:00,99.865,99.9,99.85,99.892,369577122.0
2006-03-28 04:50:00,99.9,99.91,99.89,99.9,253280379.0
2006-03-28 04:55:00,99.89,99.917,99.87,99.895,345666428.0
2006-03-28 05:00:00,99.895,99.92,99.885,99.9,185999993.0
2006-03-28 05:05:00,99.89,99.91,99.841,99.875,531359900.0
2006-03-28 05:10:00,99.865,99.899,99.863,99.875,256329937.0
2006-03-28 05:15:00,99.88,99.895,99.867,99.89,303667534.0
2006-03-28 05:20:00,99.89,99.895,99.86,99.885,561718067.0
2006-03-28 05:25:00,99.873,99.905,99.865,99.88,468085923.0
2006-03-28 05:30:00,99.878,99.955,99.86,99.945,473878510.0
2006-03-28 05:35:00,99.95,99.995,99.92,99.995,249949617.0
2006-03-28 05:40:00,99.995,100.06,99.995,100.03,344112139.0
2006-03-28 05:45:00,100.03,100.072,100.011,100.055,274074771.0
2006-03-28 05:50:00,100.055,100.185,100.055,100.13,444469754.0
2006-03-28 05:55:00,100.13,100.13,99.972,100.035,402952737.0
2006-03-28 06:00:00,100.03,100.058,99.977,100.015,337164153.0
2006-03-28 06:05:00,100.01,100.024,99.99,100.0,265734868.0
2006-03-28 06:10:00,100.01,100.024,99.988,100.015,192148709.0
2006-03-28 06:15:00,100.013,100.075,100.013,100.06,462832955.0
2006-03-28 06:20:00,100.052,100.094,100.013,100.075,550960045.0
2006-03-28 06:25:00,100.073,100.145,100.045,100.1,487847299.0
2006-03-28 06:30:00,100.115,100.17,100.115,100.155,339878764.0
2006-03-28 06:35:00,100.152,100.175,100.063,100.105,423066467.0
2006-03-28 06:40:00,100.1,100.21,100.073,100.127,453489081.0
2006-03-28 06:45:00,100.13,100.153,100.112,100.137,568549309.0
2006-03-28 06:50:00,100.095,100.153,100.085,100.135,253204136.0
2006-03-28 06:55:00,100.135,100.19,100.135,100.16,271574822.0
2006-03-28 07:00:00,100.17,100.2,100.15,100.15,301917475.0
2006-03-28 07:05:00,100.14,100.165,100.133,100.15,468771237.0
2006-03-28 07:10:00,100.16,100.175,100.135,100.168,359837402.0
2006-03-28 07:15:00,100.17,100.17,100.075,100.09,512177041.0
2006-03-28 07:20:00,100.09,100.095,100.038,100.045,247584934.0
2006-03-28 07:25:00,100.047,100.095,100.047,100.085,146227388.0
2006-03-28 07:30:00,100.095,100.108,100.065,100.095,286591416.0
2006-03-28 07:35:00,100.095,100.123,100.08,100.1,595033488.0
2006-03-28 07:40:00,100.097,100.116,100.067,100.095,235432289.0
2006-03-28 07:45:00,100.093,100.145,100.085,100.125,335063933.0
2006-03-28 07:50:00,100.125,100.19,100.105,100.145,258300969.0
2006-03-28 07:55:00,100.13,100.14,100.0,100.045,247182429.0
2006-03-28 08:00:00,100.045,100.075,99.993,100.055,380670507.0
2006-03-28 08:05:00,100.055,100.11,100.025,100.09,645969513.0
2006-03-28 08:10:00,100.09,100.123,100.083,100.1,181046932.0
2006-03-28 08:15:00,100.107,100.17,100.09,100.11,505319877.0
2006-03-28 08:20:00,100.125,100.127,100.058,100.075,682466814.0
2006-03-28 08:25:00,100.075,100.145,100.075,100.075,191865178.0
2006-03-28 08:30:00,100.075,100.075,100.01,100.06,576316374.0
2006-03-28 08:35:00,100.07,100.075,100.04,100.06,315650987.0
2006-03-28 08:40:00,100.045,100.065,100.0,100.035,388968707.0
2006-03-28 08:45:00,100.045,100.077,100.007,100.055,458410485.0
2006-03-28 08:50:00,100.06,100.14,100.06,100.13,508811260.0
2006-03-28 08:55:00,100.133,100.163,100.096,100.115,269375570.0
2006-03-28 09:00:00,100.115,100.197,100.08,100.197,687003108.0
2006-03-28 09:05:00,100.19,100.215,100.165,100.19,788928882.0
2006-03-28 09:10:00,100.19,100.21,100.153,100.185,270545076.0
2006-03-28 09:15:00,100.175,100.22,100.17,100.21,490782028.0
2006-03-28 09:20:00,100.207,100.26,100.16,100.18,310016029.0
2006-03-28 09:25:00,100.168,100.185,100.105,100.15,392031765.0
2006-03-28 09:30:00,100.16,100.174,100.093,100.145,484196615.0
2006-03-28 09:35:00,100.142,100.193,100.127,100.17,337279211.0
2006-03-28 09:40:00,100.155,100.2,100.155,100.198,436201179.0
2006-03-28 09:45:00,100.197,100.21,100.103,100.133,471707907.0
2006-03-28 09:50:00,100.135,100.17,100.095,100.17,336685291.0
2006-03-28 09:55:00,100.17,100.17,100.085,100.085,591022243.0
2006-03-28 10:00:00,100.133,100.18,100.063,100.115,313395716.0
2006-03-28 10:05:00,100.117,100.163,100.072,100.16,324606227.0
2006-03-28 10:10:00,100.155,100.155,100.067,100.13,432023138.0
2006-03-28 10:15:00,100.135,100.177,100.1,100.1,217747935.0
2006-03-28 10:20:00,100.095,100.117,100.027,100.065,423065600.0
2006-03-28 10:25:00,100.065,100.13,100.065,100.1,211973348.0
2006-03-28 10:30:00,100.085,100.14,100.047,100.123,485171125.0
2006-03-28 10:35:00,100.13,100.14,100.1,100.11,252318330.0
2006-03-28 10:40:00,100.11,100.11,99.995,100.085,631791818.0
2006-03-28 10:45:00,100.085,100.172,100.085,100.16,152556162.0
2006-03-28 10:50:00,100.16,100.16,100.074,100.145,213459972.0
2006-03-28 10:55:00,100.13,100.135,100.095,100.1,915390186.0
2006-03-28 11:00:00,100.09,100.12,100.067,100.095,250005052.0
2006-03-28 11:05:00,100.095,100.105,100.06,100.105,654911739.0
2006-03-28 11:10:00,100.1,100.117,100.031,100.043,533709055.0
2006-03-28 11:15:00,100.05,100.063,100.021,100.037,644888887.0
2006-03-28 11:20:00,100.04,100.047,99.997,100.0,496915769.0
2006-03-28 11:25:00,99.99,100.01,99.972,100.005,439947179.0
2006-03-28 11:30:00,100.0,100.028,99.955,99.99,285981814.0
2006-03-28 11:35:00,99.99,100.008,99.983,99.99,601789762.0
2006-03-28 11:40:00,99.995,100.015,99.947,99.998,351053065.0
2006-03-28 11:45:00,100.0,100.078,99.97,100.045,617966651.0
2006-03-28 11:50:00,100.038,100.075,100.038,100.06,180912585.0
2006-03-28 11:55:00,100.055,100.07,100.015,100.04,606294919.0
2006-03-28 12:00:00,100.033,100.08,100.0,100.06,325537434.0
2006-03-28 12:05:00,100.065,100.12,100.065,100.085,656944276.0
2006-03-28 12:10:00,100.083,100.125,100.06,100.075,374630162.0
2006-03-28 12:15:00,100.077,100.1,100.052,100.063,182555691.0
2006-03-28 12:20:00,100.07,100.08,100.03,100.045,328751415.0
2006-03-28 12:25:00,100.05,100.05,99.975,100.015,456963440.0
2006-03-28 12:30:00,100.007,100.017,99.923,99.985,379143528.0
2006-03-28 12:35:00,99.99,100.02,99.965,100.012,314602622.0
2006-03-28 12:40:00,100.02,100.061,100.018,100.04,246422820.0
2006-03-28 12:45:00,100.035,100.048,100.023,100.035,418574407.0
2006-03-28 12:50:00,100.033,100.085,100.033,100.075,177665242.0
2006-03-28 12:55:00,100.065,100.122,100.05,100.08,484704488.0
2006-03-28 13:00:00,100.068,100.08,100.043,100.055,566320428.0
2006-03-28 13:05:00,100.055,100.055,99.971,100.02,569615808.0
2006-03-28 13:10:00,99.975,100.055,99.971,100.03,200797926.0
2006-03-28 13:15:00,100.04,100.07,100.005,100.045,569291115.0
2006-03-28 13:20:00,100.04,100.115,100.04,100.115,632269589.0
2006-03-28 13:25:00,100.11,100.125,100.06,100.1,192513961.0
2006-03-28 13:30:00,100.11,100.12,100.095,100.1,616974041.0
2006-03-28 13:35:00,100.11,100.14,100.11,100.14,306514639.0
2006-03-28 13:40:00,100.133,100.15,100.065,100.065,251056659.0
2006-03-28 13:45:00,100.11,100.115,100.04,100.04,758284665.0
2006-03-28 13:50:00,100.05,100.07,100.008,100.012,296680091.0
2006-03-28 13:55:00,100.02,100.06,99.965,100.035,277647878.0
2006-03-28 14:00:00,100.03,100.115,100.005,100.082,267645781.0
2006-03-28 14:05:00,100.08,100.115,100.07,100.1,293788573.0
2006-03-28 14:10:00,100.098,100.217,100.098,100.195,388865079.0
2006-03-28 14:15:00,100.19,100.205,100.12,100.13,388687506.0
2006-03-28 14:20:00,100.125,100.14,100.098,100.105,231033880.0
2006-03-28 14:25:00,100.1,100.11,100.063,100.063,249919849.0
2006-03-28 14:30:00,100.06,100.135,100.036,100.09,287775708.0
2006-03-28 14:35:00,100.09,100.105,100.032,100.08,229645769.0
2006-03-28 14:40:00,100.075,100.144,100.06,100.125,310311867.0
2006-03-28 14:45:00,100.125,100.19,100.125,100.19,329324367.0
2006-03-28 14:50:00,100.18,100.18,100.097,100.135,558634498.0
2006-03-28 14:55:00,100.14,100.19,100.125,100.175,352898948.0
2006-03-28 15:00:00,100.115,100.2,100.055,100.082,548869341.0
2006-03-28 15:05:00,100.085,100.125,100.073,100.12,551745025.0
2006-03-28 15:10:00,100.125,100.22,100.09,100.22,470106121.0
2006-03-28 15:15:00,100.22,100.22,100.08,100.093,208872023.0
2006-03-28 15:20:00,100.095,100.099,100.048,100.062,477516091.0
2006-03-28 15:25:00,100.057,100.08,100.015,100.07,232706632.0
2006-03-28 15:30:00,100.07,100.075,100.045,100.065,352106538.0
2006-03-28 15:35:00,100.057,100.16,100.035,100.16,495956997.0
2006-03-28 15:40:00,100.15,100.15,100.02,100.052,376898009.0
2006-03-28 15:45:00,100.05,100.103,99.985,100.09,499514352.0
2006-03-28 15:50:00,100.095,100.095,100.045,100.045,262720255.0
2006-03-28 15:55:00,100.05,100.061,99.983,100.042,557951225.0
2006-03-28 16:00:00,100.04,100.09,100.03,100.09,363911786.0
2006-03-28 16:05:00,100.083,100.083,100.023,100.023,272989870.0
2006-03-28 16:10:00,100.02,100.076,100.0,100.05,270933305.0
2006-03-28 16:15:00,100.045,100.045,99.986,100.015,358323029.0
2006-03-28 16:20:00,100.015,100.07,100.002,100.055,282127436.0
2006-03-28 16:25:00,100.05,100.1,99.985,100.0,385731474.0
2006-03-28 16:30:00,99.995,100.02,99.95,99.95,322294475.0
2006-03-28 16:35:00,99.95,99.975,99.869,99.925,564190660.0
2006-03-28 16:40:00,99.925,99.945,99.846,99.935,231562657.0
2006-03-28 16:45:00,99.945,99.945,99.785,99.84,271141138.0
2006-03-28 16:50:00,99.833,99.91,99.805,99.845,552485105.0
2006-03-28 16:55:00,99.843,99.865,99.763,99.815,361566587.0
2006-03-28 17:00:00,99.815,99.958,99.805,99.918,801931657.0
2006-03-28 17:05:00,99.935,99.953,99.884,99.95,222991233.0
2006-03-28 17:10:00,99.94,99.982,99.875,99.95,341243532.0
2006-03-28 17:15:00,99.955,99.975,99.893,99.93,401716768.0
2006-03-28 17:20:00,99.917,99.98,99.893,99.93,222589677.0
2006-03-28 17:25:00,99.93,99.93,99.875,99.9,1154707051.0
2006-03-28 17:30:00,99.895,100.06,99.88,100.05,466381690.0
2006-03-28 17:35:00,100.043,100.127,100.03,100.127,579029381.0
2006-03-28 17:40:00,100.13,100.175,100.068,100.113,603887183.0
2006-03-28 17:45:00,100.115,100.198,100.115,100.198,422034911.0
2006-03-28 17:50:00,100.2,100.27,100.18,100.23,608594894.0
2006-03-28 17:55:00,100.233,100.265,100.228,100.235,265469029.0
2006-03-28 18:00:00,100.233,100.33,100.233,100.31,492681728.0
2006-03-28 18:05:00,100.31,100.32,100.245,100.267,457722438.0
2006-03-28 18:10:00,100.28,100.315,100.258,100.283,251033229.0
2006-03-28 18:15:00,100.29,100.35,100.272,100.315,434615940.0
2006-03-28 18:20:00,100.313,100.315,100.258,100.265,228216749.0
2006-03-28 18:25:00,100.273,100.302,100.168,100.222,240116940.0
2006-03-28 18:30:00,100.23,100.23,100.135,100.135,427106391.0
2006-03-28 18:35:00,100.14,100.17,100.08,100.13,438370272.0
2006-03-28 18:40:00,100.145,100.147,100.075,100.095,314889768.0
2006-03-28 18:45:00,100.083,100.145,100.065,100.115,400373721.0
2006-03-28 18:50:00,100.125,100.175,100.125,100.165,426676062.0
2006-03-28 18:55:00,100.16,100.225,100.155,100.197,431203247.0
2006-03-28 19:00:00,100.198,100.27,100.179,100.21,220911155.0
2006-03-28 19:05:00,100.203,100.233,100.171,100.23,382692086.0
2006-03-28 19:10:00,100.225,100.233,100.175,100.197,259867823.0
2006-03-28 19:15:00,100.2,100.2,100.138,100.16,510629122.0
2006-03-28 19:20:00,100.175,100.205,100.167,100.19,624827910.0
2006-03-28 19:25:00,100.19,100.232,100.185,100.193,549831136.0
2006-03-28 19:30:00,100.19,100.22,100.183,100.205,1130786666.0
2006-03-28 19:35:00,100.195,100.237,100.19,100.195,301244568.0
2006-03-28 19:40:00,100.2,100.225,100.19,100.2,256942402.0
2006-03-28 19:45:00,100.2,100.203,100.115,100.18,374051601.0
2006-03-28 19:50:00,100.18,100.2,100.122,100.187,384828342.0
2006-03-28 19:55:00,100.19,100.203,100.165,100.187,227042781.0
2006-03-28 20:00:00,100.183,100.2,100.163,100.163,396521880.0
2006-03-28 20:05:00,100.175,100.195,100.16,100.17,467684234.0
2006-03-28 20:10:00,100.18,100.205,100.15,100.165,309617050.0
2006-03-28 20:15:00,100.165,100.192,100.149,100.18,487160024.0
2006-03-28 20:20:00,100.172,100.235,100.172,100.2,292070568.0
2006-03-28 20:25:00,100.2,100.265,100.192,100.255,666997094.0
2006-03-28 20:30:00,100.26,100.285,100.197,100.25,470329346.0
2006-03-28 20:35:00,100.27,100.285,100.23,100.26,379698985.0
2006-03-28 20:40:00,100.25,100.278,100.227,100.26,536744722.0
2006-03-28 20:45:00,100.25,100.267,100.195,100.243,244252064.0
2006-03-28 20:50:00,100.25,100.275,100.225,100.26,457688884.0
2006-03-28 20:55:00,100.26,100.31,100.245,100.31,360163236.0
2006-03-28 21:00:00,100.302,100.32,100.29,100.3,234427858.0
2006-03-28 21:05:00,100.305,100.325,100.26,100.3,163747599.0
2006-03-28 21:10:00,100.295,100.34,100.292,100.34,555968408.0
2006-03-28 21:15:00,100.335,100.345,100.33,100.34,90882646.0
2006-03-28 21:20:00,100.34,100.345,100.327,100.34,598122230.0
2006-03-28 21:25:00,100.327,100.58,100.327,100.525,175462726.0
2006-03-28 21:30:00,100.51,100.64,100.45,100.635,309015412.0
2006-03-28 21:35:00,100.575,100.745,100.575,100.685,404589458.0
2006-03-28 21:40:00,100.682,100.75,100.68,100.735,189848118.0
2006-03-28 21:45:00,100.735,100.76,100.638,100.708,403530058.0
2006-03-28 21:50:00,100.705,100.77,100.688,100.72,562873752.0
2006-03-28 21:55:00,100.707,100.775,100.66,100.685,170106499.0
2006-03-28 22:00:00,100.69,100.732,100.683,100.702,317742468.0
2006-03-28 22:05:00,100.71,100.726,100.65,100.682,749081890.0
2006-03-28 22:10:00,100.688,100.765,100.687,100.755,709032681.0
2006-03-28 22:15:00,100.75,100.778,100.737,100.778,559374322.0
2006-03-28 22:20:00,100.783,100.795,100.733,100.773,537521316.0
2006-03-28 22:25:00,100.77,100.785,100.74,100.77,386221317.0
2006-03-28 22:30:00,100.765,100.785,100.735,100.75,334963558.0
2006-03-28 22:35:00,100.765,100.77,100.662,100.72,288983545.0
2006-03-28 22:40:00,100.73,100.77,100.727,100.735,377673515.0
2006-03-28 22:45:00,100.73,100.743,100.672,100.672,265052837.0
2006-03-28 22:50:00,100.675,100.69,100.615,100.68,277594874.0
2006-03-28 22:55:00,100.675,100.76,100.66,100.73,338803338.0
2006-03-28 23:00:00,100.73,100.765,100.705,100.705,291678867.0
2006-03-28 23:05:00,100.697,100.713,100.64,100.64,476132769.0
2006-03-28 23:10:00,100.645,100.705,100.645,100.685,277884805.0
2006-03-28 23:15:00,100.682,100.7,100.625,100.685,448574002.0
2006-03-28 23:20:00,100.69,100.717,100.648,100.675,352754922.0
2006-03-28 23:25:00,100.67,100.708,100.67,100.682,253449841.0
2006-03-28 23:30:00,100.682,100.71,100.677,100.68,451417521.0
2006-03-28 23:35:00,100.677,100.715,100.675,100.71,384856957.0
2006-03-28 23:40:00,100.705,100.717,100.688,100.7,426003363.0
2006-03-28 23:45:00,100.7,100.743,100.692,100.705,227604019.0
2006-03-28 23:50:00,100.7,100.715,100.663,100.715,278169541.0
2006-03-28 23:55:00,100.71,100.715,100.69,100.703,537219429.0
2006-03-29 00:00:00,100.71,100.71,100.703,100.703,6471527.0
2006-03-29 00:30:00,100.705,100.705,100.665,100.675,34280209.0
2006-03-29 00:35:00,100.68,100.68,100.608,100.677,206093718.0
2006-03-29 00:40:00,100.685,100.71,100.61,100.682,282539720.0
2006-03-29 00:45:00,100.69,100.69,100.637,100.67,327395675.0
2006-03-29 00:50:00,100.65,100.681,100.648,100.677,466358165.0
2006-03-29 00:55:00,100.68,100.697,100.665,100.693,309997930.0
2006-03-29 01:00:00,100.693,100.72,100.636,100.69,1384931068.0
2006-03-29 01:05:00,100.685,100.71,100.681,100.7,485262116.0
2006-03-29 01:10:00,100.7,100.705,100.65,100.695,433482684.0
2006-03-29 01:15:00,100.69,100.74,100.645,100.702,677538399.0
2006-03-29 01:20:00,100.703,100.707,100.642,100.655,752113461.0
2006-03-29 01:25:00,100.66,100.679,100.652,100.675,341691843.0
2006-03-29 01:30:00,100.672,100.75,100.643,100.705,355563998.0
2006-03-29 01:35:00,100.705,100.728,100.638,100.638,711605074.0
2006-03-29 01:40:00,100.65,100.655,100.59,100.65,695242300.0
2006-03-29 01:45:00,100.645,100.645,100.597,100.627,592658994.0
2006-03-29 01:50:00,100.623,100.686,100.62,100.67,770207271.0
2006-03-29 01:55:00,100.675,100.684,100.613,100.613,717087410.0
2006-03-29 02:00:00,100.613,100.66,100.577,100.635,676252291.0
2006-03-29 02:05:00,100.63,100.655,100.59,100.643,747982061.0
2006-03-29 02:10:00,100.647,100.655,100.597,100.645,607893320.0
2006-03-29 02:15:00,100.65,100.655,100.605,100.65,705668017.0
2006-03-29 02:20:00,100.638,100.666,100.622,100.665,691798918.0
2006-03-29 02:25:00,100.665,100.705,100.65,100.692,352806618.0
2006-03-29 02:30:00,100.695,100.7,100.63,100.64,350403214.0
2006-03-29 02:35:00,100.645,100.69,100.632,100.673,747292984.0
2006-03-29 02:40:00,100.672,100.697,100.637,100.67,666572261.0
2006-03-29 02:45:00,100.675,100.752,100.622,100.72,445250031.0
2006-03-29 02:50:00,100.72,100.789,100.71,100.785,474526945.0
2006-03-29 02:55:00,100.79,100.816,100.742,100.793,1353654011.0
2006-03-29 03:00:00,100.793,100.82,100.777,100.8,222863828.0
2006-03-29 03:05:00,100.797,100.808,100.73,100.73,461939128.0
2006-03-29 03:10:00,100.74,100.74,100.65,100.69,336766793.0
2006-03-29 03:15:00,100.682,100.695,100.64,100.685,278504054.0
2006-03-29 03:20:00,100.677,100.695,100.649,100.69,167852159.0
2006-03-29 03:25:00,100.685,100.72,100.68,100.71,146833297.0
2006-03-29 03:30:00,100.705,100.705,100.643,100.67,445665555.0
2006-03-29 03:35:00,100.65,100.685,100.65,100.68,25973099.0
2006-03-29 03:40:00,100.68,100.725,100.675,100.685,79876734.0
2006-03-29 03:45:00,100.685,100.724,100.685,100.715,131301398.0
2006-03-29 03:50:00,100.715,100.77,100.715,100.733,270307425.0
2006-03-29 03:55:00,100.738,100.738,100.71,100.71,294680746.0
2006-03-29 04:00:00,100.703,100.72,100.7,100.72,525230391.0
2006-03-29 04:05:00,100.725,100.725,100.675,100.71,281956329.0
2006-03-29 04:10:00,100.715,100.735,100.71,100.73,245952263.0
2006-03-29 04:15:00,100.73,100.786,100.716,100.775,442256710.0
2006-03-29 04:20:00,100.78,100.78,100.73,100.737,407007003.0
2006-03-29 04:25:00,100.74,100.755,100.723,100.742,463631041.0
2006-03-29 04:30:00,100.742,100.747,100.705,100.72,251339561.0
2006-03-29 04:35:00,100.725,100.725,100.665,100.71,352898435.0
2006-03-29 04:40:00,100.705,100.731,100.665,100.712,457554734.0
2006-03-29 04:45:00,100.715,100.725,100.705,100.715,266774397.0
2006-03-29 04:50:00,100.71,100.73,100.697,100.697,473462618.0
2006-03-29 04:55:00,100.705,100.745,100.705,100.71,310513414.0
2006-03-29 05:00:00,100.71,100.734,100.695,100.705,363113082.0
2006-03-29 05:05:00,100.71,100.71,100.665,100.705,271607527.0
2006-03-29 05:10:00,100.702,100.715,100.695,100.7,262233145.0
2006-03-29 05:15:00,100.705,100.725,100.697,100.72,360605093.0
2006-03-29 05:20:00,100.71,100.725,100.675,100.725,306301819.0
2006-03-29 05:25:00,100.71,100.739,100.695,100.695,334897183.0
2006-03-29 05:30:00,100.7,100.701,100.612,100.63,376985158.0
2006-03-29 05:35:00,100.633,100.651,100.581,100.623,554996503.0
2006-03-29 05:40:00,100.618,100.658,100.591,100.64,588619608.0
2006-03-29 05:45:00,100.645,100.645,100.575,100.578,669204949.0
2006-03-29 05:50:00,100.572,100.585,100.515,100.56,726719577.0
2006-03-29 05:55:00,100.552,100.59,100.53,100.58,319637791.0
2006-03-29 06:00:00,100.575,100.58,100.515,100.517,138039334.0
2006-03-29 06:05:00,100.53,100.535,100.5,100.505,525680990.0
2006-03-29 06:10:00,100.525,100.555,100.453,100.545,353771459.0
2006-03-29 06:15:00,100.545,100.561,100.53,100.532,194589083.0
2006-03-29 06:20:00,100.535,100.571,100.505,100.515,383357877.0
2006-03-29 06:25:00,100.565,100.569,100.53,100.56,232222983.0
2006-03-29 06:30:00,100.565,100.58,100.548,100.557,190251689.0
2006-03-29 06:35:00,100.57,100.573,100.547,100.56,608284626.0
2006-03-29 06:40:00,100.56,100.59,100.539,100.585,92589714.0
2006-03-29 06:45:00,100.59,100.6,100.575,100.595,490555673.0
2006-03-29 06:50:00,100.6,100.6,100.565,100.575,159914224.0
2006-03-29 06:55:00,100.57,100.61,100.57,100.592,237036809.0
2006-03-29 07:00:00,100.6,100.609,100.58,100.59,347148586.0
2006-03-29 07:05:00,100.59,100.595,100.555,100.57,445179505.0
2006-03-29 07:10:00,100.563,100.605,100.539,100.59,256530326.0
2006-03-29 07:15:00,100.6,100.61,100.59,100.59,535764557.0
2006-03-29 07:20:00,100.6,100.6,100.567,100.57,376287757.0
2006-03-29 07:25:00,100.55,100.58,100.55,100.58,469567151.0
2006-03-29 07:30:00,100.575,100.61,100.527,100.61,696994958.0
2006-03-29 07:35:00,100.61,100.645,100.585,100.632,301587089.0
2006-03-29 07:40:00,100.64,100.645,100.591,100.605,499960130.0
2006-03-29 07:45:00,100.605,100.614,100.57,100.59,304856001.0
2006-03-29 07:50:00,100.58,100.59,100.457,100.545,449153804.0
2006-03-29 07:55:00,100.533,100.546,100.495,100.503,429338359.0
2006-03-29 08:00:00,100.507,100.57,100.507,100.55,227776274.0
2006-03-29 08:05:00,100.547,100.552,100.489,100.53,372955112.0
2006-03-29 08:10:00,100.53,100.552,100.505,100.53,378821077.0
2006-03-29 08:15:00,100.53,100.541,100.512,100.53,252413853.0
2006-03-29 08:20:00,100.525,100.635,100.515,100.635,301378385.0
2006-03-29 08:25:00,100.645,100.67,100.6,100.6,1105779838.0
2006-03-29 08:30:00,100.603,100.63,100.577,100.63,551384026.0
2006-03-29 08:35:00,100.63,100.647,100.575,100.575,643634068.0
2006-03-29 08:40:00,100.56,100.6,100.538,100.59,535732193.0
2006-03-29 08:45:00,100.587,100.602,100.562,100.575,261453193.0
2006-03-29 08:50:00,100.58,100.58,100.392,100.423,381738821.0
2006-03-29 08:55:00,100.43,100.45,100.347,100.408,218174356.0
2006-03-29 09:00:00,100.407,100.437,100.4,100.42,402515176.0
2006-03-29 09:05:00,100.425,100.465,100.425,100.455,416756143.0
2006-03-29 09:10:00,100.445,100.475,100.42,100.453,402025617.0
2006-03-29 09:15:00,100.465,100.465,100.406,100.445,305302268.0
2006-03-29 09:20:00,100.43,100.431,100.345,100.35,436229806.0
2006-03-29 09:25:00,100.345,100.382,100.302,100.38,403823851.0
2006-03-29 09:30:00,100.372,100.41,100.32,100.323,255798477.0
2006-03-29 09:35:00,100.315,100.39,100.298,100.303,224349446.0
2006-03-29 09:40:00,100.305,100.318,100.18,100.18,430410785.0
2006-03-29 09:45:00,100.173,100.23,100.153,100.23,254875922.0
2006-03-29 09:50:00,100.217,100.235,100.133,100.16,441460002.0
2006-03-29 09:55:00,100.16,100.337,100.16,100.313,477979599.0
2006-03-29 10:00:00,100.315,100.365,100.285,100.343,265644069.0
2006-03-29 10:05:00,100.34,100.353,100.3,100.32,589090405.0
2006-03-29 10:10:00,100.318,100.38,100.268,100.365,433522768.0
2006-03-29 10:15:00,100.363,100.373,100.255,100.33,593425344.0
2006-03-29 10:20:00,100.327,100.36,100.305,100.333,576227222.0
2006-03-29 10:25:00,100.34,100.35,100.27,100.295,459852288.0
2006-03-29 10:30:00,100.3,100.36,100.285,100.35,1139745096.0
2006-03-29 10:35:00,100.35,100.382,100.325,100.357,216179195.0
2006-03-29 10:40:00,100.37,100.38,100.315,100.355,415494842.0
2006-03-29 10:45:00,100.36,100.396,100.34,100.35,342530215.0
2006-03-29 10:50:00,100.35,100.375,100.302,100.375,236989205.0
2006-03-29 10:55:00,100.358,100.4,100.358,100.375,757901953.0
2006-03-29 11:00:00,100.375,100.385,100.315,100.363,370127362.0
2006-03-29 11:05:00,100.365,100.435,100.365,100.403,595528513.0
2006-03-29 11:10:00,100.41,100.426,100.375,100.395,280232181.0
2006-03-29 11:15:00,100.385,100.4,100.33,100.385,223627771.0
2006-03-29 11:20:00,100.385,100.495,100.355,100.46,544894169.0
2006-03-29 11:25:00,100.46,100.475,100.385,100.385,321049274.0
2006-03-29 11:30:00,100.39,100.45,100.383,100.42,380293943.0
2006-03-29 11:35:00,100.425,100.469,100.412,100.465,288411353.0
2006-03-29 11:40:00,100.465,100.47,100.393,100.435,365267391.0
2006-03-29 11:45:00,100.44,100.44,100.378,100.4,265028405.0
2006-03-29 11:50:00,100.403,100.415,100.385,100.403,266180951.0
2006-03-29 11:55:00,100.41,100.421,100.397,100.42,369454913.0
2006-03-29 12:00:00,100.422,100.45,100.373,100.44,545872177.0
2006-03-29 12:05:00,100.435,100.535,100.435,100.535,272125385.0
2006-03-29 12:10:00,100.53,100.53,100.46,100.46,508631047.0
2006-03-29 12:15:00,100.462,100.485,100.43,100.45,368602120.0
2006-03-29 12:20:00,100.46,100.499,100.425,100.487,476654308.0
2006-03-29 12:25:00,100.495,100.535,100.485,100.51,350735126.0
2006-03-29 12:30:00,100.51,100.53,100.455,100.517,233810215.0
2006-03-29 12:35:00,100.522,100.528,100.495,100.495,495877185.0
2006-03-29 12:40:00,100.493,100.493,100.459,100.47,225756458.0
2006-03-29 12:45:00,100.47,100.49,100.42,100.475,449091594.0
2006-03-29 12:50:00,100.47,100.48,100.435,100.435,560618270.0
2006-03-29 12:55:00,100.432,100.445,100.385,100.385,551866253.0
2006-03-29 13:00:00,100.445,100.565,100.43,100.55,340077762.0
2006-03-29 13:05:00,100.545,100.585,100.526,100.58,538382769.0
2006-03-29 13:10:00,100.59,100.615,100.58,100.615,326388649.0
2006-03-29 13:15:00,100.615,100.68,100.605,100.655,308582666.0
2006-03-29 13:20:00,100.66,100.66,100.575,100.62,218457116.0
2006-03-29 13:25:00,100.62,100.643,100.49,100.49,289306802.0
2006-03-29 13:30:00,100.493,100.51,100.445,100.46,252390679.0
2006-03-29 13:35:00,100.465,100.505,100.453,100.485,238896190.0
2006-03-29 13:40:00,100.49,100.49,100.452,100.47,382892612.0
2006-03-29 13:45:00,100.475,100.475,100.41,100.438,409897695.0
2006-03-29 13:50:00,100.44,100.46,100.412,100.43,281176293.0
2006-03-29 13:55:00,100.432,100.455,100.39,100.44,283456549.0
2006-03-29 14:00:00,100.445,100.46,100.418,100.43,289346008.0
2006-03-29 14:05:00,100.422,100.422,100.374,100.41,275708171.0
2006-03-29 14:10:00,100.4,100.45,100.36,100.4,733025447.0
2006-03-29 14:15:00,100.355,100.425,100.355,100.413,262294204.0
2006-03-29 14:20:00,100.42,100.43,100.38,100.43,318023880.0
2006-03-29 14:25:00,100.42,100.477,100.42,100.46,651678223.0
2006-03-29 14:30:00,100.45,100.454,100.407,100.44,204587430.0
2006-03-29 14:35:00,100.445,100.56,100.43,100.5,617803782.0
2006-03-29 14:40:00,100.505,100.531,100.485,100.53,550400094.0
2006-03-29 14:45:00,100.52,100.553,100.471,100.475,204573947.0
2006-03-29 14:50:00,100.52,100.555,100.437,100.455,543149075.0
2006-03-29 14:55:00,100.455,100.535,100.45,100.518,538878276.0
2006-03-29 15:00:00,100.53,100.578,100.508,100.525,466395432.0
2006-03-29 15:05:00,100.535,100.566,100.505,100.533,181403932.0
2006-03-29 15:10:00,100.535,100.63,100.535,100.605,409811312.0
2006-03-29 15:15:00,100.61,100.647,100.565,100.64,256822867.0
2006-03-29 15:20:00,100.632,100.675,100.632,100.65,325553556.0
2006-03-29 15:25:00,100.645,100.705,100.645,100.667,383807339.0
2006-03-29 15:30:00,100.675,100.675,100.61,100.65,458435378.0
2006-03-29 15:35:00,100.645,100.685,100.622,100.68,347718056.0
2006-03-29 15:40:00,100.673,100.673,100.63,100.657,183927085.0
2006-03-29 15:45:00,100.655,100.685,100.643,100.643,363072495.0
2006-03-29 15:50:00,100.645,100.678,100.641,100.665,657439816.0
2006-03-29 15:55:00,100.66,100.74,100.638,100.693,325086763.0
2006-03-29 16:00:00,100.7,100.812,100.695,100.785,625666083.0
2006-03-29 16:05:00,100.79,100.797,100.74,100.748,188151157.0
2006-03-29 16:10:00,100.755,100.785,100.69,100.75,632583530.0
2006-03-29 16:15:00,100.748,100.765,100.705,100.745,351950783.0
2006-03-29 16:20:00,100.74,100.8,100.717,100.78,624530941.0
2006-03-29 16:25:00,100.78,100.796,100.715,100.77,286881677.0
2006-03-29 16:30:00,100.775,100.775,100.655,100.71,437576996.0
2006-03-29 16:35:00,100.72,100.74,100.65,100.66,498457693.0
2006-03-29 16:40:00,100.657,100.685,100.62,100.65,666859693.0
2006-03-29 16:45:00,100.643,100.653,100.555,100.57,532061467.0
2006-03-29 16:50:00,100.555,100.63,100.515,100.605,674071979.0
2006-03-29 16:55:00,100.605,100.65,100.568,100.58,253589298.0
2006-03-29 17:00:00,100.59,100.648,100.587,100.64,979322824.0
2006-03-29 17:05:00,100.645,100.645,100.435,100.48,222491588.0
2006-03-29 17:10:00,100.48,100.535,100.43,100.445,157490433.0
2006-03-29 17:15:00,100.445,100.492,100.405,100.44,628506707.0
2006-03-29 17:20:00,100.44,100.495,100.42,100.45,257774470.0
2006-03-29 17:25:00,100.443,100.507,100.423,100.465,490923044.0
2006-03-29 17:30:00,100.48,100.515,100.45,100.515,214976659.0
2006-03-29 17:35:00,100.515,100.64,100.485,100.545,409321051.0
2006-03-29 17:40:00,100.55,100.55,100.425,100.465,221733194.0
2006-03-29 17:45:00,100.46,100.525,100.4,100.505,418797727.0
2006-03-29 17:50:00,100.51,100.53,100.467,100.517,330526036.0
2006-03-29 17:55:00,100.515,100.53,100.468,100.473,298376602.0
2006-03-29 18:00:00,100.425,100.53,100.425,100.53,613277846.0
2006-03-29 18:05:00,100.53,100.543,100.47,100.525,332641342.0
2006-03-29 18:10:00,100.523,100.557,100.5,100.557,495701076.0
2006-03-29 18:15:00,100.558,100.56,100.517,100.535,446432899.0
2006-03-29 18:20:00,100.54,100.54,100.395,100.472,353900812.0
2006-03-29 18:25:00,100.475,100.5,100.4,100.42,491179486.0
2006-03-29 18:30:00,100.41,100.468,100.358,100.358,395626790.0
2006-03-29 18:35:00,100.37,100.397,100.323,100.397,303257034.0
2006-03-29 18:40:00,100.4,100.445,100.348,100.435,510524093.0
2006-03-29 18:45:00,100.445,100.47,100.41,100.43,280310887.0
2006-03-29 18:50:00,100.43,100.48,100.425,100.46,764929679.0
2006-03-29 18:55:00,100.467,100.47,100.442,100.445,657202400.0
2006-03-29 19:00:00,100.445,100.473,100.375,100.463,269436870.0
2006-03-29 19:05:00,100.46,100.49,100.418,100.48,486022725.0
2006-03-29 19:10:00,100.475,100.5,100.445,100.495,454357523.0
2006-03-29 19:15:00,100.485,100.566,100.468,100.505,382622168.0
2006-03-29 19:20:00,100.52,100.523,100.49,100.51,318446970.0
2006-03-29 19:25:00,100.5,100.525,100.474,100.495,581926085.0
2006-03-29 19:30:00,100.495,100.501,100.475,100.475,191039617.0
2006-03-29 19:35:00,100.475,100.506,100.44,100.465,704100263.0
2006-03-29 19:40:00,100.45,100.473,100.43,100.447,515856281.0
2006-03-29 19:45:00,100.44,100.46,100.41,100.45,191730026.0
2006-03-29 19:50:00,100.45,100.45,100.325,100.335,682528814.0
2006-03-29 19:55:00,100.335,100.37,100.265,100.265,393961241.0
2006-03-29 20:00:00,100.265,100.317,100.25,100.31,253656078.0
2006-03-29 20:05:00,100.325,100.325,100.255,100.305,251682293.0
2006-03-29 20:10:00,100.305,100.326,100.258,100.293,328762596.0
2006-03-29 20:15:00,100.295,100.405,100.277,100.327,228775502.0
2006-03-29 20:20:00,100.33,100.407,100.33,100.355,614881513.0
2006-03-29 20:25:00,100.355,100.385,100.32,100.355,279522761.0
2006-03-29 20:30:00,100.345,100.392,100.317,100.387,147577751.0
2006-03-29 20:35:00,100.385,100.406,100.318,100.38,239904291.0
2006-03-29 20:40:00,100.38,100.402,100.37,100.39,507662186.0
2006-03-29 20:45:00,100.388,100.394,100.362,100.38,366666951.0
2006-03-29 20:50:00,100.37,100.39,100.315,100.32,450675169.0
2006-03-29 20:55:00,100.33,100.34,100.3,100.34,304130542.0
2006-03-29 21:00:00,100.33,100.365,100.323,100.325,259200973.0
2006-03-29 21:05:00,100.325,100.351,100.265,100.295,248309433.0
2006-03-29 21:10:00,100.337,100.43,100.334,100.43,556772523.0
2006-03-29 21:15:00,100.427,100.432,100.356,100.41,461017254.0
2006-03-29 21:20:00,100.415,100.421,100.39,100.402,436689088.0
2006-03-29 21:25:00,100.405,100.433,100.37,100.415,347958820.0
2006-03-29 21:30:00,100.4,100.415,100.38,100.383,493435068.0
2006-03-29 21:35:00,100.385,100.445,100.377,100.402,525504443.0
2006-03-29 21:40:00,100.41,100.43,100.375,100.403,448513187.0
2006-03-29 21:45:00,100.405,100.42,100.37,100.37,197822773.0
2006-03-29 21:50:00,100.36,100.405,100.36,100.39,273221762.0
2006-03-29 21:55:00,100.395,100.435,100.368,100.41,331810012.0
2006-03-29 22:00:00,100.405,100.47,100.405,100.45,400038184.0
2006-03-29 22:05:00,100.45,100.465,100.42,100.435,346102804.0
2006-03-29 22:10:00,100.435,100.445,100.385,100.41,247498437.0
2006-03-29 22:15:00,100.41,100.411,100.38,100.395,321505569.0
2006-03-29 22:20:00,100.395,100.456,100.375,100.41,257153546.0
2006-03-29 22:25:00,100.405,100.523,100.405,100.518,469562809.0
2006-03-29 22:30:00,100.52,100.557,100.51,100.513,492344321.0
2006-03-29 22:35:00,100.525,100.525,100.48,100.5,520383738.0
2006-03-29 22:40:00,100.5,100.504,100.475,100.49,322626318.0
2006-03-29 22:45:00,100.485,100.53,100.455,100.455,249850089.0
2006-03-29 22:50:00,100.465,100.501,100.432,100.44,541589152.0
2006-03-29 22:55:00,100.45,100.47,100.42,100.425,188994308.0
2006-03-29 23:00:00,100.425,100.443,100.415,100.43,339131717.0
2006-03-29 23:05:00,100.44,100.472,100.43,100.47,257151573.0
2006-03-29 23:10:00,100.462,100.495,100.44,100.485,354606061.0
2006-03-29 23:15:00,100.49,100.513,100.47,100.495,231839153.0
2006-03-29 23:20:00,100.48,100.53,100.47,100.495,421746795.0
2006-03-29 23:25:00,100.495,100.51,100.468,100.51,497791850.0
2006-03-29 23:30:00,100.5,100.531,100.445,100.485,342895869.0
2006-03-29 23:35:00,100.485,100.495,100.463,100.475,461807801.0
2006-03-29 23:40:00,100.47,100.495,100.468,100.475,461169151.0
2006-03-29 23:45:00,100.473,100.501,100.47,100.495,321600588.0
2006-03-29 23:50:00,100.493,100.528,100.475,100.495,426764756.0
2006-03-29 23:55:00,100.5,100.505,100.475,100.505,484371294.0
2006-03-30 00:00:00,100.493,100.5,100.49,100.495,118863732.0
2006-03-30 00:30:00,100.495,100.495,100.36,100.39,232814114.0
2006-03-30 00:35:00,100.385,100.4,100.376,100.383,721675406.0
2006-03-30 00:40:00,100.382,100.42,100.345,100.4,668768830.0
2006-03-30 00:45:00,100.405,100.415,100.36,100.38,487959184.0
2006-03-30 00:50:00,100.38,100.395,100.365,100.395,505187378.0
2006-03-30 00:55:00,100.4,100.425,100.335,100.383,1268905154.0
2006-03-30 01:00:00,100.383,100.435,100.38,100.425,218892678.0
2006-03-30 01:05:00,100.417,100.44,100.39,100.41,434206535.0
2006-03-30 01:10:00,100.42,100.44,100.417,100.44,339369268.0
2006-03-30 01:15:00,100.432,100.44,100.38,100.425,277038443.0
2006-03-30 01:20:00,100.417,100.434,100.37,100.41,392108044.0
2006-03-30 01:25:00,100.4,100.429,100.382,100.383,213771453.0
2006-03-30 01:30:00,100.385,100.385,100.33,100.378,243285629.0
2006-03-30 01:35:00,100.38,100.436,100.38,100.392,390128032.0
2006-03-30 01:40:00,100.4,100.415,100.39,100.415,338591393.0
2006-03-30 01:45:00,100.405,100.42,100.33,100.405,210077117.0
2006-03-30 01:50:00,100.4,100.551,100.4,100.495,264441878.0
2006-03-30 01:55:00,100.498,100.54,100.498,100.515,501985382.0
2006-03-30 02:00:00,100.515,100.598,100.515,100.598,476503289.0
2006-03-30 02:05:00,100.595,100.597,100.518,100.52,274170047.0
2006-03-30 02:10:00,100.525,100.58,100.497,100.565,225570122.0
2006-03-30 02:15:00,100.575,100.575,100.54,100.57,335490729.0
2006-03-30 02:20:00,100.562,100.568,100.528,100.53,386422050.0
2006-03-30 02:25:00,100.528,100.551,100.485,100.495,249882777.0
2006-03-30 02:30:00,100.493,100.51,100.45,100.45,127160423.0
2006-03-30 02:35:00,100.48,100.507,100.431,100.467,378638386.0
2006-03-30 02:40:00,100.475,100.521,100.45,100.452,274318470.0
2006-03-30 02:45:00,100.46,100.505,100.435,100.49,350895613.0
2006-03-30 02:50:00,100.48,100.497,100.455,100.467,443156269.0
2006-03-30 02:55:00,100.475,100.475,100.353,100.353,219206395.0
2006-03-30 03:00:00,100.353,100.441,100.32,100.42,1308254114.0
2006-03-30 03:05:00,100.415,100.486,100.415,100.43,518928068.0
2006-03-30 03:10:00,100.43,100.508,100.43,100.505,455808208.0
2006-03-30 03:15:00,100.5,100.509,100.438,100.482,631703523.0
2006-03-30 03:20:00,100.483,100.498,100.47,100.485,731406936.0
2006-03-30 03:25:00,100.49,100.501,100.47,100.495,327366797.0
2006-03-30 03:30:00,100.482,100.505,100.445,100.485,399251101.0
2006-03-30 03:35:00,100.485,100.51,100.457,100.488,709263034.0
2006-03-30 03:40:00,100.5,100.53,100.445,100.52,658431488.0
2006-03-30 03:45:00,100.515,100.545,100.475,100.527,637631325.0
2006-03-30 03:50:00,100.523,100.551,100.486,100.54,727800651.0
2006-03-30 03:55:00,100.545,100.545,100.515,100.523,689344735.0
2006-03-30 04:00:00,100.535,100.58,100.53,100.56,501289676.0
2006-03-30 04:05:00,100.555,100.556,100.51,100.543,441415593.0
2006-03-30 04:10:00,100.545,100.585,100.54,100.553,322921122.0
2006-03-30 04:15:00,100.555,100.68,100.55,100.66,432660731.0
2006-03-30 04:20:00,100.665,100.67,100.63,100.645,435744781.0
2006-03-30 04:25:00,100.645,100.721,100.639,100.69,327188788.0
2006-03-30 04:30:00,100.7,100.712,100.657,100.665,478915915.0
2006-03-30 04:35:00,100.665,100.682,100.65,100.65,431185374.0
2006-03-30 04:40:00,100.665,100.67,100.62,100.67,229244458.0
2006-03-30 04:45:00,100.665,100.67,100.61,100.642,351928813.0
2006-03-30 04:50:00,100.65,100.659,100.62,100.63,253485119.0
2006-03-30 04:55:00,100.62,100.66,100.62,100.625,336642059.0
2006-03-30 05:00:00,100.625,100.64,100.575,100.59,187782192.0
2006-03-30 05:05:00,100.58,100.61,100.559,100.605,528003663.0
2006-03-30 05:10:00,100.595,100.623,100.579,100.585,257804607.0
2006-03-30 05:15:00,100.59,100.597,100.567,100.59,335876952.0
2006-03-30 05:20:00,100.59,100.593,100.552,100.575,508010514.0
2006-03-30 05:25:00,100.563,100.593,100.547,100.55,516411345.0
2006-03-30 05:30:00,100.548,100.548,100.51,100.525,463128254.0
2006-03-30 05:35:00,100.53,100.554,100.505,100.51,252829473.0
2006-03-30 05:40:00,100.505,100.53,100.495,100.52,318813557.0
2006-03-30 05:45:00,100.52,100.565,100.508,100.535,245658805.0
2006-03-30 05:50:00,100.535,100.555,100.52,100.54,350096290.0
2006-03-30 05:55:00,100.54,100.59,100.537,100.555,402043264.0
2006-03-30 06:00:00,100.56,100.575,100.52,100.555,330064161.0
2006-03-30 06:05:00,100.55,100.559,100.522,100.54,278442960.0
2006-03-30 06:10:00,100.55,100.555,100.475,100.495,196755822.0
2006-03-30 06:15:00,100.493,100.503,100.445,100.49,457819741.0
2006-03-30 06:20:00,100.482,100.506,100.447,100.475,494709507.0
2006-03-30 06:25:00,100.473,100.51,100.445,100.5,471076569.0
2006-03-30 06:30:00,100.515,100.515,100.47,100.495,336802104.0
2006-03-30 06:35:00,100.492,100.505,100.461,100.485,436664137.0
2006-03-30 06:40:00,100.48,100.522,100.442,100.517,439672977.0
2006-03-30 06:45:00,100.52,100.52,100.473,100.477,556129652.0
2006-03-30 06:50:00,100.435,100.515,100.435,100.515,250456181.0
2006-03-30 06:55:00,100.515,100.52,100.48,100.48,259850009.0
2006-03-30 07:00:00,100.49,100.501,100.442,100.47,308248298.0
2006-03-30 07:05:00,100.46,100.5,100.46,100.47,457545107.0
2006-03-30 07:10:00,100.48,100.535,100.48,100.508,355302236.0
2006-03-30 07:15:00,100.51,100.53,100.475,100.5,497707052.0
2006-03-30 07:20:00,100.5,100.5,100.413,100.42,231837514.0
2006-03-30 07:25:00,100.417,100.435,100.355,100.405,147318176.0
2006-03-30 07:30:00,100.415,100.49,100.405,100.475,277391916.0
2006-03-30 07:35:00,100.475,100.502,100.475,100.5,593745297.0
2006-03-30 07:40:00,100.497,100.535,100.48,100.535,223668117.0
2006-03-30 07:45:00,100.533,100.545,100.495,100.525,306467871.0
2006-03-30 07:50:00,100.525,100.545,100.485,100.505,242283908.0
2006-03-30 07:55:00,100.49,100.499,100.435,100.435,248306612.0
2006-03-30 08:00:00,100.435,100.465,100.378,100.455,391361665.0
2006-03-30 08:05:00,100.455,100.485,100.447,100.48,690505104.0
2006-03-30 08:10:00,100.48,100.49,100.47,100.47,191098297.0
2006-03-30 08:15:00,100.477,100.485,100.438,100.44,523801693.0
2006-03-30 08:20:00,100.455,100.455,100.38,100.405,733925930.0
2006-03-30 08:25:00,100.405,100.44,100.393,100.415,190384946.0
2006-03-30 08:30:00,100.415,100.484,100.415,100.46,566507167.0
2006-03-30 08:35:00,100.47,100.53,100.455,100.51,306261081.0
2006-03-30 08:40:00,100.495,100.556,100.495,100.545,381522224.0
2006-03-30 08:45:00,100.555,100.585,100.543,100.545,439252037.0
2006-03-30 08:50:00,100.55,100.573,100.514,100.56,501561895.0
2006-03-30 08:55:00,100.563,100.578,100.504,100.555,278265681.0
2006-03-30 09:00:00,100.555,100.58,100.545,100.567,685910972.0
2006-03-30 09:05:00,100.56,100.6,100.545,100.58,742211493.0
2006-03-30 09:10:00,100.58,100.6,100.55,100.585,274912521.0
2006-03-30 09:15:00,100.575,100.66,100.575,100.66,494351839.0
2006-03-30 09:20:00,100.657,100.67,100.57,100.58,303924565.0
2006-03-30 09:25:00,100.568,100.568,100.465,100.53,400756623.0
2006-03-30 09:30:00,100.54,100.63,100.533,100.605,495344571.0
2006-03-30 09:35:00,100.602,100.649,100.575,100.58,351094277.0
2006-03-30 09:40:00,100.575,100.63,100.575,100.608,472435419.0
2006-03-30 09:45:00,100.607,100.663,100.59,100.653,501975201.0
2006-03-30 09:50:00,100.655,100.669,100.638,100.66,330763532.0
2006-03-30 09:55:00,100.66,100.693,100.605,100.605,610884011.0
2006-03-30 10:00:00,100.653,100.705,100.605,100.645,316704591.0
2006-03-30 10:05:00,100.647,100.793,100.613,100.77,330840119.0
2006-03-30 10:10:00,100.765,100.775,100.694,100.75,407488744.0
2006-03-30 10:15:00,100.745,100.8,100.74,100.76,227854854.0
2006-03-30 10:20:00,100.755,100.755,100.675,100.715,425299201.0
2006-03-30 10:25:00,100.715,100.75,100.67,100.7,212509727.0
2006-03-30 10:30:00,100.685,100.725,100.648,100.663,492836390.0
2006-03-30 10:35:00,100.67,100.7,100.655,100.69,252514986.0
2006-03-30 10:40:00,100.69,100.771,100.635,100.755,598114677.0
2006-03-30 10:45:00,100.755,100.8,100.721,100.77,156117940.0
2006-03-30 10:50:00,100.77,100.79,100.73,100.775,219412660.0
2006-03-30 10:55:00,100.77,100.8,100.73,100.78,1002233234.0
2006-03-30 11:00:00,100.77,100.78,100.715,100.725,258993700.0
2006-03-30 11:05:00,100.725,100.795,100.72,100.795,662200104.0
2006-03-30 11:10:00,100.79,100.8,100.717,100.743,512409198.0
2006-03-30 11:15:00,100.75,100.805,100.724,100.787,645199478.0
2006-03-30 11:20:00,100.79,100.795,100.71,100.71,511612404.0
2006-03-30 11:25:00,100.7,100.79,100.7,100.785,438740681.0
2006-03-30 11:30:00,100.78,100.78,100.685,100.73,294223500.0
2006-03-30 11:35:00,100.75,100.756,100.685,100.73,633146449.0
2006-03-30 11:40:00,100.735,100.735,100.64,100.688,358975371.0
2006-03-30 11:45:00,100.69,100.69,100.617,100.645,593742532.0
2006-03-30 11:50:00,100.638,100.655,100.607,100.62,185368716.0
2006-03-30 11:55:00,100.615,100.615,100.553,100.59,652537981.0
2006-03-30 12:00:00,100.583,100.635,100.566,100.6,314397854.0
2006-03-30 12:05:00,100.605,100.631,100.565,100.585,617796675.0
2006-03-30 12:10:00,100.583,100.64,100.58,100.595,374195955.0
2006-03-30 12:15:00,100.597,100.635,100.58,100.613,195069109.0
2006-03-30 12:20:00,100.62,100.625,100.575,100.605,356145352.0
2006-03-30 12:25:00,100.61,100.61,100.565,100.585,464920705.0
2006-03-30 12:30:00,100.577,100.6,100.557,100.585,384849783.0
2006-03-30 12:35:00,100.59,100.627,100.565,100.592,315489359.0
2006-03-30 12:40:00,100.6,100.635,100.595,100.6,257777821.0
2006-03-30 12:45:00,100.595,100.615,100.585,100.585,420169179.0
2006-03-30 12:50:00,100.583,100.583,100.53,100.565,174877370.0
2006-03-30 12:55:00,100.555,100.588,100.51,100.55,494144022.0
2006-03-30 13:00:00,100.538,100.55,100.483,100.545,573803621.0
2006-03-30 13:05:00,100.545,100.573,100.503,100.56,524908804.0
2006-03-30 13:10:00,100.515,100.581,100.515,100.54,203568969.0
2006-03-30 13:15:00,100.55,100.555,100.459,100.525,549399997.0
2006-03-30 13:20:00,100.52,100.605,100.518,100.605,606736079.0
2006-03-30 13:25:00,100.6,100.64,100.58,100.64,209225689.0
2006-03-30 13:30:00,100.65,100.665,100.62,100.64,672915967.0
2006-03-30 13:35:00,100.65,100.69,100.642,100.67,309844961.0
2006-03-30 13:40:00,100.663,100.673,100.607,100.625,256404812.0
2006-03-30 13:45:00,100.67,100.67,100.59,100.67,711227147.0
2006-03-30 13:50:00,100.68,100.71,100.646,100.672,287689741.0
2006-03-30 13:55:00,100.68,100.695,100.645,100.665,285532598.0
2006-03-30 14:00:00,100.66,100.695,100.625,100.682,285915722.0
2006-03-30 14:05:00,100.68,100.68,100.56,100.56,270030233.0
2006-03-30 14:10:00,100.558,100.58,100.499,100.545,409375093.0
2006-03-30 14:15:00,100.54,100.625,100.535,100.61,384833382.0
2006-03-30 14:20:00,100.605,100.685,100.6,100.685,243856216.0
2006-03-30 14:25:00,100.68,100.694,100.585,100.653,246423296.0
2006-03-30 14:30:00,100.65,100.67,100.583,100.59,282623019.0
2006-03-30 14:35:00,100.59,100.605,100.552,100.59,227764602.0
2006-03-30 14:40:00,100.585,100.694,100.58,100.645,306112109.0
2006-03-30 14:45:00,100.645,100.66,100.611,100.66,328896207.0
2006-03-30 14:50:00,100.65,100.675,100.615,100.645,528158638.0
2006-03-30 14:55:00,100.65,100.655,100.615,100.645,341867429.0
2006-03-30 15:00:00,100.585,100.655,100.585,100.632,563756484.0
2006-03-30 15:05:00,100.635,100.653,100.625,100.65,572105103.0
2006-03-30 15:10:00,100.655,100.735,100.615,100.73,454513527.0
2006-03-30 15:15:00,100.73,100.736,100.68,100.683,232783904.0
2006-03-30 15:20:00,100.685,100.707,100.658,100.682,513872452.0
2006-03-30 15:25:00,100.677,100.76,100.615,100.73,232234998.0
2006-03-30 15:30:00,100.73,100.985,100.728,100.985,342193842.0
2006-03-30 15:35:00,100.967,101.105,100.925,101.08,453366071.0
2006-03-30 15:40:00,101.07,101.188,101.061,101.152,381213383.0
2006-03-30 15:45:00,101.15,101.31,101.135,101.28,515632069.0
2006-03-30 15:50:00,101.285,101.41,101.265,101.345,274435700.0
2006-03-30 15:55:00,101.35,101.4,101.295,101.362,525360381.0
2006-03-30 16:00:00,101.35,101.35,101.26,101.26,353634917.0
2006-03-30 16:05:00,101.253,101.283,101.225,101.283,271348004.0
2006-03-30 16:10:00,101.28,101.36,101.28,101.35,263381868.0
2006-03-30 16:15:00,101.345,101.345,101.251,101.275,375198530.0
2006-03-30 16:20:00,101.275,101.3,101.215,101.225,308338717.0
2006-03-30 16:25:00,101.22,101.23,101.155,101.18,384389880.0
2006-03-30 16:30:00,101.175,101.184,100.877,100.99,313323665.0
2006-03-30 16:35:00,100.99,101.015,100.845,100.875,541810499.0
2006-03-30 16:40:00,100.875,100.954,100.86,100.875,223969223.0
2006-03-30 16:45:00,100.885,100.96,100.845,100.93,277629585.0
2006-03-30 16:50:00,100.923,100.99,100.9,100.955,582552204.0
2006-03-30 16:55:00,100.953,101.045,100.915,101.045,360240234.0
2006-03-30 17:00:00,101.045,101.077,100.938,100.938,744634278.0
2006-03-30 17:05:00,100.955,100.956,100.84,100.88,243324113.0
2006-03-30 17:10:00,100.88,100.925,100.86,100.89,343755696.0
2006-03-30 17:15:00,100.885,100.9,100.833,100.89,435890857.0
2006-03-30 17:20:00,100.877,100.892,100.843,100.87,210549390.0
2006-03-30 17:25:00,100.87,100.93,100.845,100.93,1126947351.0
2006-03-30 17:30:00,100.915,100.975,100.905,100.95,439561550.0
2006-03-30 17:35:00,100.943,100.96,100.9,100.917,540355397.0
2006-03-30 17:40:00,100.92,100.962,100.875,100.903,600799130.0
2006-03-30 17:45:00,100.905,100.978,100.902,100.978,430303583.0
2006-03-30 17:50:00,100.98,101.075,100.933,101.05,578909512.0
2006-03-30 17:55:00,101.053,101.17,101.045,101.135,277599788.0
2006-03-30 18:00:00,101.133,101.168,101.088,101.14,489078824.0
2006-03-30 18:05:00,101.14,101.14,101.06,101.077,438216388.0
2006-03-30 18:10:00,101.09,101.145,101.034,101.103,241446789.0
2006-03-30 18:15:00,101.11,101.112,101.043,101.075,343526077.0
2006-03-30 18:20:00,101.073,101.12,101.06,101.115,219681747.0
2006-03-30 18:25:00,101.123,101.123,101.01,101.022,269922614.0
2006-03-30 18:30:00,101.03,101.03,100.902,100.915,404344541.0
2006-03-30 18:35:00,100.92,100.96,100.877,100.92,415043444.0
2006-03-30 18:40:00,100.935,100.94,100.858,100.925,299728249.0
2006-03-30 18:45:00,100.913,100.925,100.882,100.905,402653322.0
2006-03-30 18:50:00,100.915,100.93,100.899,100.905,402269548.0
2006-03-30 18:55:00,100.9,100.969,100.9,100.957,434910702.0
2006-03-30 19:00:00,100.958,100.962,100.89,100.95,212943364.0
2006-03-30 19:05:00,100.943,100.995,100.91,100.97,388990871.0
2006-03-30 19:10:00,100.965,100.98,100.95,100.957,263561356.0
2006-03-30 19:15:00,100.96,100.964,100.905,100.95,539780966.0
2006-03-30 19:20:00,100.965,100.97,100.95,100.97,660012200.0
2006-03-30 19:25:00,100.97,101.013,100.96,101.013,548457081.0
2006-03-30 19:30:00,101.01,101.05,100.98,101.045,1105546860.0
2006-03-30 19:35:00,101.035,101.097,101.035,101.075,301653503.0
2006-03-30 19:40:00,101.08,101.12,101.078,101.12,270590378.0
2006-03-30 19:45:00,101.12,101.16,101.075,101.12,394113489.0
2006-03-30 19:50:00,101.12,101.12,101.03,101.057,389009561.0
2006-03-30 19:55:00,101.06,101.067,101.037,101.067,230302284.0
2006-03-30 20:00:00,101.063,101.067,101.003,101.003,432321327.0
2006-03-30 20:05:00,101.015,101.065,101.0,101.05,438546484.0
2006-03-30 20:10:00,101.06,101.065,101.03,101.055,309249272.0
2006-03-30 20:15:00,101.055,101.075,101.036,101.07,507041394.0
2006-03-30 20:20:00,101.062,101.09,101.037,101.07,295505597.0
2006-03-30 20:25:00,101.07,101.095,101.0,101.065,704019937.0
2006-03-30 20:30:00,101.07,101.07,100.997,101.01,459993607.0
2006-03-30 20:35:00,101.03,101.046,100.98,101.02,373190320.0
2006-03-30 20:40:00,101.01,101.06,100.99,101.06,525818244.0
2006-03-30 20:45:00,101.05,101.077,100.977,101.033,257933362.0
2006-03-30 20:50:00,101.04,101.07,101.01,101.05,448803295.0
2006-03-30 20:55:00,101.05,101.07,101.03,101.07,344200204.0
2006-03-30 21:00:00,101.062,101.08,101.055,101.07,185222231.0
2006-03-30 21:05:00,101.065,101.088,101.041,101.06,164698012.0
2006-03-30 21:10:00,101.045,101.07,101.03,101.03,472312330.0
2006-03-30 21:15:00,101.025,101.061,101.015,101.05,97221360.0
2006-03-30 21:20:00,101.05,101.07,101.0,101.0,590723518.0
2006-03-30 21:25:00,100.977,101.03,100.972,101.015,204140891.0
2006-03-30 21:30:00,101.01,101.045,100.99,101.01,230755922.0
2006-03-30 21:35:00,100.965,101.015,100.965,100.995,363580073.0
2006-03-30 21:40:00,100.992,101.045,100.992,101.045,205578758.0
2006-03-30 21:45:00,101.045,101.065,100.968,101.035,342992523.0
2006-03-30 21:50:00,101.015,101.04,100.965,101.02,541696814.0
2006-03-30 21:55:00,101.007,101.055,100.99,101.045,143936717.0
2006-03-30 22:00:00,101.05,101.065,100.996,101.022,342559695.0
2006-03-30 22:05:00,101.03,101.044,100.99,101.022,720629762.0
2006-03-30 22:10:00,101.028,101.065,101.015,101.045,657935895.0
2006-03-30 22:15:00,101.04,101.055,101.015,101.038,577502542.0
2006-03-30 22:20:00,101.043,101.043,100.975,101.013,519566247.0
2006-03-30 22:25:00,101.01,101.069,100.997,101.04,385951486.0
2006-03-30 22:30:00,101.035,101.09,101.035,101.06,323256356.0
2006-03-30 22:35:00,101.07,101.133,101.035,101.12,295855966.0
2006-03-30 22:40:00,101.13,101.14,101.08,101.085,329731369.0
2006-03-30 22:45:00,101.08,101.125,101.055,101.062,271179288.0
2006-03-30 22:50:00,101.065,101.091,101.035,101.08,269943353.0
2006-03-30 22:55:00,101.075,101.11,101.065,101.08,360470535.0
2006-03-30 23:00:00,101.08,101.105,101.05,101.085,322237628.0
2006-03-30 23:05:00,101.077,101.13,101.065,101.11,477421880.0
2006-03-30 23:10:00,101.115,101.165,101.115,101.155,270070138.0
2006-03-30 23:15:00,101.152,101.196,101.128,101.165,437129669.0
2006-03-30 23:20:00,101.17,101.195,101.095,101.195,354928863.0
2006-03-30 23:25:00,101.19,101.225,101.165,101.182,264765911.0
2006-03-30 23:30:00,101.182,101.185,101.152,101.17,447271301.0
2006-03-30 23:35:00,101.167,101.17,101.105,101.13,406063426.0
2006-03-30 23:40:00,101.125,101.14,101.085,101.13,427283690.0
2006-03-30 23:45:00,101.13,101.165,101.098,101.165,251908355.0
2006-03-30 23:50:00,101.16,101.215,101.125,101.165,283900088.0
2006-03-30 23:55:00,101.16,101.18,101.133,101.153,536480662.0
2006-03-31 00:00:00,101.16,101.16,101.15,101.158,275240206.0
2006-03-31 00:35:00,101.16,101.17,101.077,101.137,163382895.0
2006-03-31 00:40:00,101.145,101.195,101.12,101.182,271513267.0
2006-03-31 00:45:00,101.19,101.19,101.16,101.18,348651115.0
2006-03-31 00:50:00,101.17,101.28,101.17,101.247,428419637.0
2006-03-31 00:55:00,101.25,101.265,101.24,101.263,212338209.0
2006-03-31 01:00:00,101.263,101.305,101.213,101.25,1315223741.0
2006-03-31 01:05:00,101.245,101.286,101.245,101.27,490902614.0
2006-03-31 01:10:00,101.27,101.283,101.22,101.255,459508807.0
2006-03-31 01:15:00,101.25,101.254,101.175,101.212,648594499.0
2006-03-31 01:20:00,101.213,101.23,101.197,101.215,719650215.0
2006-03-31 01:25:00,101.22,101.237,101.135,101.135,356226241.0
2006-03-31 01:30:00,101.132,101.36,101.09,101.325,369199944.0
2006-03-31 01:35:00,101.325,101.422,101.305,101.35,699266749.0
2006-03-31 01:40:00,101.35,101.355,101.305,101.34,677197853.0
2006-03-31 01:45:00,101.335,101.344,101.264,101.287,622724850.0
2006-03-31 01:50:00,101.283,101.3,101.188,101.22,798515749.0
2006-03-31 01:55:00,101.225,101.228,101.02,101.103,681909616.0
2006-03-31 02:00:00,101.103,101.206,101.102,101.2,552404317.0
2006-03-31 02:05:00,101.19,101.26,101.185,101.26,292411911.0
2006-03-31 02:10:00,101.265,101.423,101.245,101.42,271154434.0
2006-03-31 02:15:00,101.42,101.45,101.33,101.345,442612445.0
2006-03-31 02:20:00,101.35,101.353,101.285,101.337,412951505.0
2006-03-31 02:25:00,101.34,101.36,101.273,101.332,470857943.0
2006-03-31 02:30:00,101.332,101.357,101.248,101.27,274528893.0
2006-03-31 02:35:00,101.275,101.275,101.14,101.17,337624903.0
2006-03-31 02:40:00,101.165,101.18,101.002,101.122,444262810.0
2006-03-31 02:45:00,101.125,101.157,101.085,101.095,272940212.0
2006-03-31 02:50:00,101.09,101.155,101.027,101.027,483292806.0
2006-03-31 02:55:00,101.035,101.125,101.013,101.1,328155213.0
2006-03-31 03:00:00,101.1,101.225,101.099,101.225,285805868.0
2006-03-31 03:05:00,101.23,101.23,101.045,101.125,281723638.0
2006-03-31 03:10:00,101.122,101.122,101.002,101.1,272905677.0
2006-03-31 03:15:00,101.105,101.135,101.083,101.09,301539398.0
2006-03-31 03:20:00,101.08,101.096,101.018,101.07,290913905.0
2006-03-31 03:25:00,101.06,101.14,101.06,101.065,328613783.0
2006-03-31 03:30:00,101.07,101.09,101.052,101.09,378715938.0
2006-03-31 03:35:00,101.093,101.1,101.037,101.083,514897660.0
2006-03-31 03:40:00,101.078,101.211,101.078,101.21,573500882.0
2006-03-31 03:45:00,101.22,101.22,101.16,101.178,586443337.0
2006-03-31 03:50:00,101.172,101.21,101.16,101.2,711262462.0
2006-03-31 03:55:00,101.192,101.27,101.177,101.22,330623349.0
2006-03-31 04:00:00,101.215,101.245,101.193,101.227,153188325.0
2006-03-31 04:05:00,101.24,101.24,101.2,101.205,524602031.0
2006-03-31 04:10:00,101.215,101.24,101.185,101.225,328865800.0
2006-03-31 04:15:00,101.225,101.235,101.192,101.192,212727009.0
2006-03-31 04:20:00,101.195,101.22,101.145,101.145,348752300.0
2006-03-31 04:25:00,101.19,101.2,101.13,101.13,69979052.0
2006-03-31 04:30:00,101.125,101.145,101.11,101.11,100450918.0
2006-03-31 04:35:00,101.12,101.125,101.11,101.11,122114753.0
2006-03-31 04:40:00,101.11,101.12,101.09,101.113,45120750.0
2006-03-31 04:45:00,101.12,101.155,101.12,101.155,241768241.0
2006-03-31 04:50:00,101.16,101.16,101.13,101.135,37876124.0
2006-03-31 04:55:00,101.14,101.14,101.102,101.102,148523349.0
2006-03-31 05:00:00,101.11,101.11,101.075,101.11,323708441.0
2006-03-31 05:05:00,101.11,101.13,101.105,101.13,444713236.0
2006-03-31 05:10:00,101.123,101.145,101.085,101.13,270377475.0
2006-03-31 05:15:00,101.14,101.16,101.14,101.15,509687624.0
2006-03-31 05:20:00,101.16,101.16,101.13,101.15,377052178.0
2006-03-31 05:25:00,101.13,101.16,101.13,101.16,481526541.0
2006-03-31 05:30:00,101.155,101.165,101.11,101.14,719718608.0
2006-03-31 05:35:00,101.14,101.149,101.121,101.122,295217224.0
2006-03-31 05:40:00,101.13,101.135,101.09,101.115,501318708.0
2006-03-31 05:45:00,101.115,101.145,101.105,101.12,320914206.0
2006-03-31 05:50:00,101.11,101.135,101.1,101.125,437848815.0
2006-03-31 05:55:00,101.113,101.123,101.08,101.123,424586984.0
2006-03-31 06:00:00,101.127,101.14,101.085,101.13,236704391.0
2006-03-31 06:05:00,101.127,101.127,101.06,101.11,401924423.0
2006-03-31 06:10:00,101.11,101.133,101.04,101.08,380564430.0
2006-03-31 06:15:00,101.08,101.135,101.08,101.13,275044730.0
2006-03-31 06:20:00,101.125,101.16,101.11,101.135,308980251.0
2006-03-31 06:25:00,101.145,101.165,101.133,101.14,1044525276.0
2006-03-31 06:30:00,101.143,101.15,101.12,101.13,530261882.0
2006-03-31 06:35:00,101.13,101.145,101.093,101.115,683677445.0
2006-03-31 06:40:00,101.1,101.13,101.075,101.12,555768123.0
2006-03-31 06:45:00,101.117,101.146,101.11,101.125,259454284.0
2006-03-31 06:50:00,101.13,101.147,101.074,101.123,411304462.0
2006-03-31 06:55:00,101.13,101.138,101.072,101.138,213465241.0
2006-03-31 07:00:00,101.137,101.137,101.098,101.1,446248151.0
2006-03-31 07:05:00,101.105,101.115,101.097,101.115,423597507.0
2006-03-31 07:10:00,101.105,101.135,101.09,101.093,400193514.0
2006-03-31 07:15:00,101.105,101.165,101.095,101.165,311461197.0
2006-03-31 07:20:00,101.15,101.161,101.095,101.14,408593684.0
2006-03-31 07:25:00,101.135,101.152,101.105,101.13,377614365.0
2006-03-31 07:30:00,101.122,101.14,101.085,101.133,265717876.0
2006-03-31 07:35:00,101.125,101.153,101.111,101.113,222389600.0
2006-03-31 07:40:00,101.115,101.12,101.09,101.09,353932649.0
2006-03-31 07:45:00,101.083,101.1,101.057,101.1,239815677.0
2006-03-31 07:50:00,101.087,101.103,101.049,101.1,441063147.0
2006-03-31 07:55:00,101.1,101.105,101.045,101.063,507779886.0
2006-03-31 08:00:00,101.065,101.08,101.041,101.063,272335092.0
2006-03-31 08:05:00,101.06,101.075,101.027,101.05,585600939.0
2006-03-31 08:10:00,101.048,101.065,101.005,101.035,429721309.0
2006-03-31 08:15:00,101.033,101.098,100.99,101.07,569918668.0
2006-03-31 08:20:00,101.067,101.095,101.027,101.083,562166546.0
2006-03-31 08:25:00,101.09,101.09,100.99,101.005,431661744.0
2006-03-31 08:30:00,101.01,101.07,100.957,101.07,1094115087.0
2006-03-31 08:35:00,101.07,101.118,101.07,101.087,218658358.0
2006-03-31 08:40:00,101.1,101.125,101.083,101.095,421296930.0
2006-03-31 08:45:00,101.1,101.143,101.053,101.12,358170062.0
2006-03-31 08:50:00,101.12,101.174,101.073,101.155,240535015.0
2006-03-31 08:55:00,101.138,101.152,101.092,101.095,735748413.0
2006-03-31 09:00:00,101.095,101.13,101.043,101.083,360476486.0
2006-03-31 09:05:00,101.085,101.1,101.03,101.033,604563001.0
2006-03-31 09:10:00,101.04,101.085,100.998,101.085,281062489.0
2006-03-31 09:15:00,101.075,101.11,101.035,101.095,235454492.0
2006-03-31 09:20:00,101.095,101.098,101.03,101.08,520720400.0
2006-03-31 09:25:00,101.08,101.095,101.04,101.095,304475630.0
2006-03-31 09:30:00,101.1,101.183,101.1,101.18,391999816.0
2006-03-31 09:35:00,101.185,101.225,101.16,101.165,304869339.0
2006-03-31 09:40:00,101.165,101.195,101.11,101.155,371137478.0
2006-03-31 09:45:00,101.16,101.17,101.11,101.16,258411680.0
2006-03-31 09:50:00,101.163,101.175,101.073,101.143,277491496.0
2006-03-31 09:55:00,101.15,101.24,101.128,101.21,364299174.0
2006-03-31 10:00:00,101.212,101.245,101.171,101.24,513056245.0
2006-03-31 10:05:00,101.235,101.245,101.21,101.225,264065450.0
2006-03-31 10:10:00,101.22,101.239,101.16,101.16,511246917.0
2006-03-31 10:15:00,101.162,101.2,101.15,101.17,385317523.0
2006-03-31 10:20:00,101.18,101.22,101.117,101.117,443178224.0
2006-03-31 10:25:00,101.125,101.125,101.077,101.12,345728918.0
2006-03-31 10:30:00,101.12,101.16,101.085,101.107,222135573.0
2006-03-31 10:35:00,101.112,101.14,101.09,101.125,490907516.0
2006-03-31 10:40:00,101.123,101.135,101.055,101.07,232817305.0
2006-03-31 10:45:00,101.07,101.07,101.0,101.055,431431854.0
2006-03-31 10:50:00,101.05,101.085,101.05,101.075,566389011.0
2006-03-31 10:55:00,101.072,101.095,101.025,101.025,594216198.0
2006-03-31 11:00:00,101.085,101.145,101.07,101.13,341235083.0
2006-03-31 11:05:00,101.125,101.153,101.099,101.11,528046845.0
2006-03-31 11:10:00,101.12,101.15,101.085,101.085,330509571.0
2006-03-31 11:15:00,101.085,101.125,101.045,101.095,319857298.0
2006-03-31 11:20:00,101.1,101.1,101.022,101.09,217279138.0
2006-03-31 11:25:00,101.09,101.105,101.053,101.09,291713280.0
2006-03-31 11:30:00,101.093,101.095,101.055,101.06,255634392.0
2006-03-31 11:35:00,101.065,101.095,101.037,101.095,230258499.0
2006-03-31 11:40:00,101.1,101.1,101.037,101.07,380169403.0
2006-03-31 11:45:00,101.075,101.08,101.02,101.058,428324211.0
2006-03-31 11:50:00,101.06,101.115,101.06,101.1,265711444.0
2006-03-31 11:55:00,101.102,101.135,101.062,101.11,278938326.0
2006-03-31 12:00:00,101.115,101.294,101.115,101.26,289848075.0
2006-03-31 12:05:00,101.252,101.26,101.196,101.26,282289174.0
2006-03-31 12:10:00,101.25,101.32,101.23,101.29,700817186.0
2006-03-31 12:15:00,101.245,101.345,101.245,101.273,245446282.0
2006-03-31 12:20:00,101.28,101.28,101.17,101.23,313790977.0
2006-03-31 12:25:00,101.22,101.26,101.18,101.19,689799220.0
2006-03-31 12:30:00,101.18,101.195,101.14,101.17,220683280.0
2006-03-31 12:35:00,101.175,101.175,101.12,101.12,600949204.0
2006-03-31 12:40:00,101.125,101.135,101.067,101.11,530624596.0
2006-03-31 12:45:00,101.1,101.115,101.055,101.055,206531904.0
2006-03-31 12:50:00,101.1,101.13,101.075,101.085,508039432.0
2006-03-31 12:55:00,101.085,101.105,101.055,101.078,592169583.0
2006-03-31 13:00:00,101.09,101.125,101.04,101.065,484904377.0
2006-03-31 13:05:00,101.075,101.078,101.02,101.053,169800282.0
2006-03-31 13:10:00,101.055,101.092,101.051,101.075,416614206.0
2006-03-31 13:15:00,101.08,101.1,101.04,101.05,255493906.0
2006-03-31 13:20:00,101.042,101.13,101.042,101.13,312891656.0
2006-03-31 13:25:00,101.125,101.141,101.107,101.127,387768005.0
2006-03-31 13:30:00,101.135,101.16,101.1,101.16,488884980.0
2006-03-31 13:35:00,101.145,101.186,101.141,101.18,382798533.0
2006-03-31 13:40:00,101.173,101.195,101.163,101.187,189437567.0
2006-03-31 13:45:00,101.185,101.21,101.12,101.153,367029629.0
2006-03-31 13:50:00,101.155,101.158,101.115,101.125,603725238.0
2006-03-31 13:55:00,101.12,101.171,101.115,101.133,315196983.0
2006-03-31 14:00:00,101.14,101.157,101.093,101.115,667524668.0
2006-03-31 14:05:00,101.12,101.165,101.1,101.118,187154670.0
2006-03-31 14:10:00,101.125,101.15,101.072,101.11,568319308.0
2006-03-31 14:15:00,101.108,101.165,101.085,101.165,360796904.0
2006-03-31 14:20:00,101.16,101.205,101.15,101.15,610226566.0
2006-03-31 14:25:00,101.15,101.185,101.125,101.17,288927848.0
2006-03-31 14:30:00,101.175,101.23,101.135,101.18,426752262.0
2006-03-31 14:35:00,101.19,101.196,101.13,101.16,530493927.0
2006-03-31 14:40:00,101.157,101.19,101.13,101.15,682132187.0
2006-03-31 14:45:00,101.143,101.187,101.128,101.15,482854116.0
2006-03-31 14:50:00,101.155,101.195,101.145,101.175,657738549.0
2006-03-31 14:55:00,101.175,101.258,101.16,101.24,260377799.0
2006-03-31 15:00:00,101.25,101.265,101.195,101.26,1007168247.0
2006-03-31 15:05:00,101.265,101.32,101.211,101.3,215323394.0
2006-03-31 15:10:00,101.3,101.36,101.275,101.325,162495394.0
2006-03-31 15:15:00,101.325,101.355,101.275,101.32,602299009.0
2006-03-31 15:20:00,101.32,101.33,101.24,101.27,252634317.0
2006-03-31 15:25:00,101.273,101.34,101.265,101.315,496678197.0
2006-03-31 15:30:00,101.33,101.33,101.14,101.185,209805394.0
2006-03-31 15:35:00,101.185,101.235,101.115,101.225,423992517.0
2006-03-31 15:40:00,101.23,101.25,101.16,101.165,224862885.0
2006-03-31 15:45:00,101.16,101.295,101.138,101.155,413049154.0
2006-03-31 15:50:00,101.16,101.19,101.04,101.137,333024977.0
2006-03-31 15:55:00,101.135,101.177,101.075,101.083,315907760.0
2006-03-31 16:00:00,101.035,101.1,101.03,101.04,578464325.0
2006-03-31 16:05:00,101.04,101.119,101.013,101.045,338361688.0
2006-03-31 16:10:00,101.043,101.12,101.023,101.107,511321072.0
2006-03-31 16:15:00,101.108,101.19,101.085,101.095,500038251.0
2006-03-31 16:20:00,101.1,101.11,101.022,101.022,351184988.0
2006-03-31 16:25:00,101.025,101.065,100.964,101.0,490327104.0
2006-03-31 16:30:00,100.99,101.02,100.895,100.898,381062285.0
2006-03-31 16:35:00,100.91,100.93,100.855,100.917,301143852.0
2006-03-31 16:40:00,100.92,101.01,100.895,100.975,473748501.0
2006-03-31 16:45:00,100.985,100.99,100.93,100.93,271972701.0
2006-03-31 16:50:00,100.93,100.975,100.865,100.9,738268547.0
2006-03-31 16:55:00,100.907,101.115,100.901,101.095,693609005.0
2006-03-31 17:00:00,101.095,101.153,100.993,101.133,291804987.0
2006-03-31 17:05:00,101.13,101.193,101.08,101.08,520976979.0
2006-03-31 17:10:00,101.075,101.103,101.024,101.065,439689914.0
2006-03-31 17:15:00,101.055,101.059,100.975,100.985,371270201.0
2006-03-31 17:20:00,101.0,101.0,100.9,100.94,302070524.0
2006-03-31 17:25:00,100.93,100.995,100.883,100.925,555109810.0
2006-03-31 17:30:00,100.925,100.983,100.9,100.955,186374611.0
2006-03-31 17:35:00,100.955,100.99,100.84,100.895,786803015.0
2006-03-31 17:40:00,100.88,100.94,100.857,100.857,508946704.0
2006-03-31 17:45:00,100.85,100.88,100.77,100.88,189453903.0
2006-03-31 17:50:00,100.88,100.915,100.855,100.895,658973909.0
2006-03-31 17:55:00,100.895,100.975,100.874,100.975,379697535.0
2006-03-31 18:00:00,100.975,101.025,100.925,100.99,238151123.0
2006-03-31 18:05:00,101.005,101.01,100.94,100.955,240284652.0
2006-03-31 18:10:00,100.955,100.999,100.895,100.963,302976293.0
2006-03-31 18:15:00,100.965,101.03,100.943,101.007,220083742.0
2006-03-31 18:20:00,101.01,101.04,100.99,101.015,601073015.0
2006-03-31 18:25:00,101.015,101.035,100.9,100.945,278201257.0
2006-03-31 18:30:00,100.935,101.015,100.9,100.997,151396729.0
2006-03-31 18:35:00,101.0,101.002,100.868,100.93,231080557.0
2006-03-31 18:40:00,100.93,100.933,100.792,100.8,492427747.0
2006-03-31 18:45:00,100.798,100.815,100.76,100.76,342371112.0
2006-03-31 18:50:00,100.75,100.76,100.705,100.73,450419935.0
2006-03-31 18:55:00,100.74,100.785,100.605,100.64,297862034.0
2006-03-31 19:00:00,100.65,100.735,100.635,100.695,260732887.0
2006-03-31 19:05:00,100.695,100.725,100.665,100.665,248418724.0
2006-03-31 19:10:00,100.707,100.76,100.707,100.74,552483028.0
2006-03-31 19:15:00,100.727,100.75,100.642,100.67,438377517.0
2006-03-31 19:20:00,100.675,100.756,100.671,100.742,447576492.0
2006-03-31 19:25:00,100.745,100.795,100.72,100.795,344849000.0
2006-03-31 19:30:00,100.78,100.803,100.73,100.733,468853974.0
2006-03-31 19:35:00,100.735,100.773,100.717,100.742,483891318.0
2006-03-31 19:40:00,100.75,100.768,100.705,100.753,441436527.0
2006-03-31 19:45:00,100.755,100.805,100.755,100.78,196985713.0
2006-03-31 19:50:00,100.77,100.815,100.752,100.78,284726153.0
2006-03-31 19:55:00,100.785,100.786,100.71,100.76,326824853.0
2006-03-31 20:00:00,100.755,100.78,100.747,100.77,390508765.0
2006-03-31 20:05:00,100.77,100.831,100.76,100.825,337562233.0
2006-03-31 20:10:00,100.825,100.862,100.808,100.82,256932607.0
2006-03-31 20:15:00,100.82,100.82,100.777,100.785,325382242.0
2006-03-31 20:20:00,100.79,100.802,100.76,100.76,257563343.0
2006-03-31 20:25:00,100.755,100.79,100.73,100.768,458096007.0
2006-03-31 20:30:00,100.77,100.785,100.743,100.753,516184498.0
2006-03-31 20:35:00,100.765,100.788,100.738,100.78,503211736.0
2006-03-31 20:40:00,100.78,100.803,100.755,100.78,351424374.0
2006-03-31 20:45:00,100.775,100.82,100.77,100.775,255320774.0
2006-03-31 20:50:00,100.785,100.835,100.755,100.82,559799251.0
2006-03-31 20:55:00,100.83,100.86,100.807,100.815,196438990.0
2006-03-31 21:00:00,100.815,100.825,100.75,100.75,345957160.0
2006-03-31 21:05:00,100.76,100.79,100.758,100.79,248454781.0
2006-03-31 21:10:00,100.782,100.844,100.779,100.795,362158081.0
2006-03-31 21:15:00,100.8,100.84,100.783,100.815,236890779.0
2006-03-31 21:20:00,100.8,100.82,100.775,100.775,420283404.0
2006-03-31 21:25:00,100.775,100.795,100.73,100.77,472820432.0
2006-03-31 21:30:00,100.76,100.785,100.705,100.745,322591500.0
2006-03-31 21:35:00,100.745,100.765,100.705,100.735,456194687.0
2006-03-31 21:40:00,100.73,100.77,100.725,100.755,402594221.0
2006-03-31 21:45:00,100.753,100.786,100.735,100.735,313039591.0
2006-03-31 21:50:00,100.733,100.743,100.683,100.705,424480585.0
2006-03-31 21:55:00,100.71,100.79,100.692,100.725,503450795.0
2006-03-31 22:00:00,100.713,100.811,100.713,100.805,683679888.0
2006-03-31 22:05:00,100.8,100.82,100.764,100.793,745712325.0
2006-03-31 22:10:00,100.797,100.816,100.745,100.785,607960352.0
2006-03-31 22:15:00,100.79,100.794,100.735,100.77,656317962.0
2006-03-31 22:20:00,100.77,100.796,100.76,100.785,700295324.0
2006-03-31 22:25:00,100.785,100.795,100.733,100.762,383082585.0
2006-03-31 22:30:00,100.765,100.766,100.72,100.72,339731795.0
2006-03-31 22:35:00,100.715,100.725,100.693,100.713,743051188.0
2006-03-31 22:40:00,100.712,100.745,100.687,100.74,654502677.0
2006-03-31 22:45:00,100.745,100.762,100.699,100.75,463757683.0
2006-03-31 22:50:00,100.75,100.765,100.735,100.755,520264049.0
2006-03-31 22:55:00,100.76,100.79,100.706,100.743,1284714462.0
2006-03-31 23:00:00,100.743,100.795,100.725,100.725,185084404.0
2006-03-31 23:05:00,100.717,100.735,100.66,100.68,423168416.0
2006-03-31 23:10:00,100.69,100.69,100.58,100.66,335489929.0
2006-03-31 23:15:00,100.652,100.716,100.62,100.665,274866668.0
2006-03-31 23:20:00,100.657,100.69,100.503,100.55,172565435.0
2006-03-31 23:25:00,100.52,100.625,100.52,100.625,113564854.0
2006-03-31 23:30:00,100.615,100.648,100.6,100.638,74284315.0
2006-03-31 23:35:00,100.64,100.692,100.64,100.672,379697315.0
2006-03-31 23:40:00,100.68,100.685,100.668,100.685,316407412.0
2006-03-31 23:45:00,100.675,100.715,100.65,100.715,233990443.0
2006-03-31 23:50:00,100.71,100.745,100.665,100.715,264437101.0
2006-03-31 23:55:00,100.718,100.76,100.71,100.76,289230671.0
2006-04-02 23:50:00,100.76,100.76,100.705,100.745,207460307.0
2006-04-02 23:55:00,100.748,100.75,100.74,100.75,296199228.0
2006-04-03 00:00:00,100.74,100.755,100.72,100.74,370496033.0
2006-04-03 00:05:00,100.755,100.755,100.735,100.743,309972277.0
2006-04-03 00:10:00,100.75,100.755,100.72,100.745,297298462.0
2006-04-03 00:15:00,100.745,100.75,100.7,100.745,177784232.0
2006-04-03 00:20:00,100.745,100.755,100.737,100.737,274326121.0
2006-04-03 00:25:00,100.745,100.75,100.737,100.745,419296602.0
2006-04-03 00:30:00,100.75,100.75,100.738,100.745,294443736.0
2006-04-03 00:35:00,100.75,100.755,100.7,100.743,191408130.0
2006-04-03 00:40:00,100.75,100.75,100.738,100.75,193708937.0
2006-04-03 00:45:00,100.737,100.755,100.735,100.75,342851684.0
2006-04-03 00:50:00,100.75,100.755,100.73,100.745,243593666.0
2006-04-03 00:55:00,100.745,100.755,100.695,100.75,422069465.0
2006-04-03 01:00:00,100.75,100.75,100.665,100.667,188923007.0
2006-04-03 01:05:00,100.68,100.72,100.668,100.675,577230863.0
2006-04-03 01:10:00,100.685,100.74,100.655,100.735,413062662.0
2006-04-03 01:15:00,100.735,100.745,100.72,100.722,202521258.0
2006-04-03 01:20:00,100.725,100.74,100.685,100.685,561761668.0
2006-04-03 01:25:00,100.725,100.73,100.619,100.657,382767523.0
2006-04-03 01:30:00,100.65,100.685,100.614,100.66,526537448.0
2006-04-03 01:35:00,100.67,100.69,100.652,100.68,236575820.0
2006-04-03 01:40:00,100.685,100.695,100.635,100.637,259815804.0
2006-04-03 01:45:00,100.648,100.648,100.565,100.6,336750336.0
2006-04-03 01:50:00,100.6,100.9,100.6,100.79,284398872.0
2006-04-03 01:55:00,100.792,100.832,100.738,100.832,687918322.0
2006-04-03 02:00:00,100.832,100.832,100.55,100.582,671288310.0
2006-04-03 02:05:00,100.58,100.636,100.58,100.62,285235655.0
2006-04-03 02:10:00,100.62,100.64,100.52,100.628,357277682.0
2006-04-03 02:15:00,100.617,100.715,100.613,100.715,255462981.0
2006-04-03 02:20:00,100.71,100.81,100.71,100.81,226202213.0
2006-04-03 02:25:00,100.8,101.04,100.75,101.04,526444060.0
2006-04-03 02:30:00,101.047,101.157,101.035,101.105,389048032.0
2006-04-03 02:35:00,101.065,101.116,101.035,101.055,560857483.0
2006-04-03 02:40:00,101.052,101.065,100.955,100.955,199605143.0
2006-04-03 02:45:00,100.955,100.965,100.872,100.905,415274559.0
2006-04-03 02:50:00,100.895,100.97,100.87,100.92,575534911.0
2006-04-03 02:55:00,100.907,101.025,100.897,100.97,189359262.0
2006-04-03 03:00:00,100.97,100.975,100.804,100.865,429726544.0
2006-04-03 03:05:00,100.865,101.02,100.865,101.01,255799936.0
2006-04-03 03:10:00,101.01,101.01,100.923,100.927,340807790.0
2006-04-03 03:15:00,100.94,100.96,100.94,100.96,186729471.0
2006-04-03 03:20:00,100.953,101.01,100.946,101.0,189196749.0
2006-04-03 03:25:00,100.995,101.02,100.95,100.96,296175852.0
2006-04-03 03:30:00,100.955,100.98,100.915,100.915,452421874.0
2006-04-03 03:35:00,100.907,100.965,100.9,100.935,277791626.0
2006-04-03 03:40:00,100.935,100.98,100.85,100.965,180477973.0
2006-04-03 03:45:00,100.965,101.08,100.965,101.08,299443094.0
2006-04-03 03:50:00,101.073,101.085,101.018,101.045,329945390.0
2006-04-03 03:55:00,101.03,101.03,100.94,100.97,378543140.0
2006-04-03 04:00:00,100.98,100.98,100.945,100.958,280030769.0
2006-04-03 04:05:00,100.955,100.985,100.915,100.95,206345753.0
2006-04-03 04:10:00,100.955,100.955,100.88,100.905,226872884.0
2006-04-03 04:15:00,100.915,100.96,100.915,100.95,322989622.0
2006-04-03 04:20:00,100.942,100.955,100.935,100.94,402801519.0
2006-04-03 04:25:00,100.938,100.962,100.92,100.925,74589552.0
2006-04-03 04:30:00,100.935,101.0,100.915,101.0,25328269.0
2006-04-03 04:35:00,101.0,101.01,100.949,100.977,153793017.0
2006-04-03 04:40:00,100.985,100.99,100.92,100.98,37795100.0
2006-04-03 04:45:00,100.99,101.033,100.99,101.01,152326071.0
2006-04-03 04:50:00,101.0,101.015,100.988,100.988,243712838.0
2006-04-03 04:55:00,100.985,100.995,100.97,100.983,133417351.0
2006-04-03 05:00:00,100.983,101.05,100.935,101.05,1268496791.0
2006-04-03 05:05:00,101.045,101.075,100.988,100.99,503586493.0
2006-04-03 05:10:00,100.99,101.034,100.96,101.005,469533016.0
2006-04-03 05:15:00,101.0,101.055,100.985,101.042,656894074.0
2006-04-03 05:20:00,101.043,101.043,100.99,101.005,737405974.0
2006-04-03 05:25:00,101.01,101.015,100.945,100.955,353548071.0
2006-04-03 05:30:00,100.952,100.98,100.92,100.965,389481213.0
2006-04-03 05:35:00,100.965,100.996,100.96,100.99,735610939.0
2006-04-03 05:40:00,100.99,101.02,100.929,101.02,618133624.0
2006-04-03 05:45:00,101.015,101.065,100.966,101.017,601774862.0
2006-04-03 05:50:00,101.013,101.03,100.946,100.98,735752759.0
2006-04-03 05:55:00,100.985,101.04,100.973,101.023,666891153.0
2006-04-03 06:00:00,101.035,101.04,101.003,101.01,490731584.0
2006-04-03 06:05:00,101.005,101.048,100.992,101.033,423962981.0
2006-04-03 06:10:00,101.035,101.045,101.02,101.043,298285385.0
2006-04-03 06:15:00,101.045,101.055,101.01,101.01,422946862.0
2006-04-03 06:20:00,101.015,101.067,101.01,101.055,460686214.0
2006-04-03 06:25:00,101.055,101.216,101.055,101.17,334712901.0
2006-04-03 06:30:00,101.18,101.242,101.15,101.235,451095628.0
2006-04-03 06:35:00,101.235,101.28,101.2,101.28,444798350.0
2006-04-03 06:40:00,101.295,101.367,101.24,101.27,250692845.0
2006-04-03 06:45:00,101.265,101.355,101.258,101.332,379193703.0
2006-04-03 06:50:00,101.34,101.345,101.21,101.21,245161865.0
2006-04-03 06:55:00,101.2,101.25,101.18,101.195,357972176.0
2006-04-03 07:00:00,101.195,101.22,101.145,101.18,195941036.0
2006-04-03 07:05:00,101.17,101.213,101.125,101.175,561052103.0
2006-04-03 07:10:00,101.165,101.223,101.16,101.215,260328710.0
2006-04-03 07:15:00,101.22,101.22,101.105,101.12,339051016.0
2006-04-03 07:20:00,101.12,101.145,101.1,101.145,489004350.0
2006-04-03 07:25:00,101.133,101.14,101.09,101.09,486817437.0
2006-04-03 07:30:00,101.088,101.135,101.07,101.115,453201200.0
2006-04-03 07:35:00,101.12,101.135,101.092,101.11,267824790.0
2006-04-03 07:40:00,101.105,101.12,101.09,101.09,337513975.0
2006-04-03 07:45:00,101.09,101.092,101.015,101.035,246794929.0
2006-04-03 07:50:00,101.035,101.055,101.005,101.01,333587025.0
2006-04-03 07:55:00,101.01,101.05,100.998,101.015,402378674.0
2006-04-03 08:00:00,101.02,101.05,100.973,101.035,318929477.0
2006-04-03 08:05:00,101.03,101.062,101.015,101.02,289168997.0
2006-04-03 08:10:00,101.03,101.065,100.996,101.065,200741858.0
2006-04-03 08:15:00,101.063,101.09,101.035,101.08,429259396.0
2006-04-03 08:20:00,101.072,101.091,101.018,101.085,496295520.0
2006-04-03 08:25:00,101.083,101.093,101.048,101.06,461294369.0
2006-04-03 08:30:00,101.085,101.115,101.065,101.095,349980503.0
2006-04-03 08:35:00,101.092,101.135,101.005,101.005,443059012.0
2006-04-03 08:40:00,101.0,101.027,100.885,100.907,439887746.0
2006-04-03 08:45:00,100.91,100.92,100.882,100.887,548521599.0
2006-04-03 08:50:00,100.845,100.925,100.825,100.855,240869426.0
2006-04-03 08:55:00,100.855,100.91,100.763,100.78,269323512.0
2006-04-03 09:00:00,100.79,100.865,100.775,100.82,291321633.0
2006-04-03 09:05:00,100.81,100.89,100.805,100.89,438205629.0
2006-04-03 09:10:00,100.9,100.95,100.89,100.908,349369446.0
2006-04-03 09:15:00,100.91,100.962,100.91,100.94,512327421.0
2006-04-03 09:20:00,100.94,100.947,100.875,100.9,218681101.0
2006-04-03 09:25:00,100.897,100.937,100.865,100.865,152808595.0
2006-04-03 09:30:00,100.875,100.925,100.873,100.915,293851587.0
2006-04-03 09:35:00,100.915,100.92,100.853,100.91,626559892.0
2006-04-03 09:40:00,100.907,100.915,100.88,100.915,219097892.0
2006-04-03 09:45:00,100.913,100.925,100.851,100.875,325185646.0
2006-04-03 09:50:00,100.875,100.91,100.815,100.905,240998923.0
2006-04-03 09:55:00,100.89,100.965,100.89,100.905,237020390.0
2006-04-03 10:00:00,100.905,100.94,100.87,100.935,335400296.0
2006-04-03 10:05:00,100.935,100.98,100.925,100.93,690080545.0
2006-04-03 10:10:00,100.93,100.97,100.91,100.91,187646159.0
2006-04-03 10:15:00,100.917,100.98,100.87,100.95,532633269.0
2006-04-03 10:20:00,100.965,101.0,100.906,100.975,742911050.0
2006-04-03 10:25:00,100.975,101.01,100.96,100.985,187734637.0
2006-04-03 10:30:00,100.985,101.05,100.95,101.03,568714444.0
2006-04-03 10:35:00,101.04,101.04,100.97,101.0,291487511.0
2006-04-03 10:40:00,100.985,101.002,100.935,100.965,399050003.0
2006-04-03 10:45:00,100.985,100.985,100.925,100.935,440267998.0
2006-04-03 10:50:00,100.94,100.975,100.878,100.93,511173239.0
2006-04-03 10:55:00,100.933,100.98,100.921,100.975,300749081.0
2006-04-03 11:00:00,100.975,100.978,100.898,100.917,703381107.0
2006-04-03 11:05:00,100.9,101.01,100.9,101.01,724844323.0
2006-04-03 11:10:00,101.01,101.06,100.98,101.025,260433372.0
2006-04-03 11:15:00,101.015,101.015,100.95,100.96,470522191.0
2006-04-03 11:20:00,100.957,100.975,100.88,100.88,304824704.0
2006-04-03 11:25:00,100.868,100.899,100.805,100.86,382943990.0
2006-04-03 11:30:00,100.87,100.945,100.862,100.945,483583285.0
2006-04-03 11:35:00,100.942,101.06,100.94,101.06,365562081.0
2006-04-03 11:40:00,101.055,101.058,100.958,100.958,498674494.0
2006-04-03 11:45:00,100.96,100.983,100.943,100.953,515757023.0
2006-04-03 11:50:00,100.955,100.965,100.9,100.9,325348446.0
2006-04-03 11:55:00,100.9,100.92,100.725,100.725,554723712.0
2006-04-03 12:00:00,100.773,100.8,100.767,100.775,333046394.0
2006-04-03 12:05:00,100.777,100.84,100.746,100.76,348233542.0
2006-04-03 12:10:00,100.755,100.8,100.715,100.75,410187431.0
2006-04-03 12:15:00,100.755,100.765,100.71,100.72,226513343.0
2006-04-03 12:20:00,100.715,100.755,100.668,100.755,441458688.0
2006-04-03 12:25:00,100.755,100.795,100.75,100.78,211387283.0
2006-04-03 12:30:00,100.765,100.805,100.725,100.763,480101190.0
2006-04-03 12:35:00,100.77,100.81,100.75,100.76,259581516.0
2006-04-03 12:40:00,100.76,100.785,100.695,100.755,604015064.0
2006-04-03 12:45:00,100.755,100.905,100.724,100.9,171998227.0
2006-04-03 12:50:00,100.9,100.955,100.839,100.955,218104249.0
2006-04-03 12:55:00,100.95,100.95,100.845,100.86,1039130941.0
2006-04-03 13:00:00,100.85,100.868,100.745,100.745,267384729.0
2006-04-03 13:05:00,100.745,100.77,100.723,100.725,665946692.0
2006-04-03 13:10:00,100.72,100.777,100.697,100.763,469342552.0
2006-04-03 13:15:00,100.77,100.795,100.717,100.737,689454813.0
2006-04-03 13:20:00,100.74,100.76,100.66,100.76,512101489.0
2006-04-03 13:25:00,100.75,100.765,100.722,100.755,424052283.0
2006-04-03 13:30:00,100.75,100.797,100.725,100.78,280508464.0
2006-04-03 13:35:00,100.78,100.87,100.78,100.82,635398584.0
2006-04-03 13:40:00,100.825,100.871,100.813,100.868,349717119.0
2006-04-03 13:45:00,100.86,100.867,100.785,100.785,577417040.0
2006-04-03 13:50:00,100.778,100.778,100.725,100.77,190488084.0
2006-04-03 13:55:00,100.765,100.815,100.752,100.78,639251887.0
2006-04-03 14:00:00,100.773,100.837,100.74,100.74,328484754.0
2006-04-03 14:05:00,100.745,100.79,100.725,100.755,608860584.0
2006-04-03 14:10:00,100.753,100.753,100.682,100.705,360307771.0
2006-04-03 14:15:00,100.707,100.73,100.573,100.573,189226820.0
2006-04-03 14:20:00,100.58,100.665,100.505,100.545,380280789.0
2006-04-03 14:25:00,100.55,100.668,100.53,100.665,495180746.0
2006-04-03 14:30:00,100.657,100.71,100.655,100.665,396066972.0
2006-04-03 14:35:00,100.67,100.755,100.67,100.722,320915862.0
2006-04-03 14:40:00,100.73,100.756,100.703,100.73,258552674.0
2006-04-03 14:45:00,100.725,100.775,100.717,100.755,435211908.0
2006-04-03 14:50:00,100.753,100.753,100.684,100.705,166455352.0
2006-04-03 14:55:00,100.695,100.725,100.655,100.68,475013060.0
2006-04-03 15:00:00,100.668,100.674,100.645,100.655,599630871.0
2006-04-03 15:05:00,100.655,100.675,100.564,100.62,512365575.0
2006-04-03 15:10:00,100.575,100.665,100.575,100.64,204591446.0
2006-04-03 15:15:00,100.65,100.703,100.637,100.645,556794793.0
2006-04-03 15:20:00,100.64,100.703,100.638,100.685,574596062.0
2006-04-03 15:25:00,100.68,100.68,100.629,100.65,230642415.0
2006-04-03 15:30:00,100.66,100.68,100.643,100.66,655594977.0
2006-04-03 15:35:00,100.67,100.68,100.613,100.67,306000039.0
2006-04-03 15:40:00,100.663,100.675,100.585,100.585,239704090.0
2006-04-03 15:45:00,100.63,100.642,100.6,100.63,747255926.0
2006-04-03 15:50:00,100.64,100.68,100.55,100.552,286812839.0
2006-04-03 15:55:00,100.56,100.605,100.53,100.585,290595995.0
2006-04-03 16:00:00,100.58,100.595,100.376,100.412,289698372.0
2006-04-03 16:05:00,100.41,100.5,100.355,100.5,260327836.0
2006-04-03 16:10:00,100.498,100.525,100.457,100.515,426751511.0
2006-04-03 16:15:00,100.51,100.537,100.476,100.5,377153035.0
2006-04-03 16:20:00,100.495,100.56,100.495,100.515,235345344.0
2006-04-03 16:25:00,100.51,100.545,100.485,100.533,251679613.0
2006-04-03 16:30:00,100.53,100.593,100.53,100.57,291425033.0
2006-04-03 16:35:00,100.57,100.615,100.539,100.57,211754859.0
2006-04-03 16:40:00,100.565,100.592,100.47,100.545,327320994.0
2006-04-03 16:45:00,100.545,100.57,100.505,100.56,333707667.0
2006-04-03 16:50:00,100.55,100.573,100.48,100.505,526361579.0
2006-04-03 16:55:00,100.51,100.6,100.49,100.555,343467615.0
2006-04-03 17:00:00,100.495,100.575,100.495,100.542,594737578.0
2006-04-03 17:05:00,100.545,100.545,100.475,100.52,562949237.0
2006-04-03 17:10:00,100.525,100.585,100.46,100.57,409062970.0
2006-04-03 17:15:00,100.57,100.575,100.42,100.423,234802043.0
2006-04-03 17:20:00,100.425,100.45,100.38,100.412,491895269.0
2006-04-03 17:25:00,100.407,100.495,100.38,100.41,219301011.0
2006-04-03 17:30:00,100.41,100.525,100.41,100.525,348095359.0
2006-04-03 17:35:00,100.517,100.61,100.512,100.55,430352691.0
2006-04-03 17:40:00,100.54,100.567,100.48,100.492,397223754.0
2006-04-03 17:45:00,100.49,100.53,100.45,100.53,498779579.0
2006-04-03 17:50:00,100.535,100.535,100.458,100.475,274019272.0
2006-04-03 17:55:00,100.48,100.535,100.44,100.522,522765486.0
2006-04-03 18:00:00,100.52,100.603,100.495,100.56,355476789.0
2006-04-03 18:05:00,100.553,100.675,100.553,100.663,294505694.0
2006-04-03 18:10:00,100.66,100.696,100.541,100.61,255232164.0
2006-04-03 18:15:00,100.605,100.675,100.573,100.665,380897252.0
2006-04-03 18:20:00,100.665,100.681,100.612,100.625,306882148.0
2006-04-03 18:25:00,100.62,100.7,100.615,100.7,398848643.0
2006-04-03 18:30:00,100.695,100.695,100.598,100.6,311735404.0
2006-04-03 18:35:00,100.6,100.66,100.595,100.595,514339440.0
2006-04-03 18:40:00,100.595,100.71,100.59,100.685,233002098.0
2006-04-03 18:45:00,100.695,100.705,100.635,100.66,291124816.0
2006-04-03 18:50:00,100.653,100.653,100.485,100.505,590124107.0
2006-04-03 18:55:00,100.503,100.545,100.392,100.405,362120631.0
2006-04-03 19:00:00,100.435,100.45,100.355,100.358,751312042.0
2006-04-03 19:05:00,100.375,100.405,100.342,100.36,250548231.0
2006-04-03 19:10:00,100.36,100.383,100.35,100.35,353622013.0
2006-04-03 19:15:00,100.345,100.368,100.3,100.36,412857193.0
2006-04-03 19:20:00,100.347,100.417,100.343,100.41,216817413.0
2006-04-03 19:25:00,100.41,100.435,100.385,100.39,1137821193.0
2006-04-03 19:30:00,100.385,100.437,100.35,100.42,439655181.0
2006-04-03 19:35:00,100.413,100.46,100.4,100.447,593248853.0
2006-04-03 19:40:00,100.45,100.49,100.398,100.423,578510394.0
2006-04-03 19:45:00,100.425,100.465,100.401,100.448,450872934.0
2006-04-03 19:50:00,100.45,100.46,100.416,100.43,563407792.0
2006-04-03 19:55:00,100.433,100.49,100.4,100.475,270135636.0
2006-04-03 20:00:00,100.473,100.473,100.393,100.45,481632137.0
2006-04-03 20:05:00,100.45,100.47,100.399,100.447,439226947.0
2006-04-03 20:10:00,100.46,100.485,100.413,100.413,236041802.0
2006-04-03 20:15:00,100.42,100.43,100.395,100.415,345332620.0
2006-04-03 20:20:00,100.413,100.458,100.365,100.365,216453870.0
2006-04-03 20:25:00,100.373,100.409,100.335,100.382,264648120.0
2006-04-03 20:30:00,100.39,100.433,100.373,100.425,367067865.0
2006-04-03 20:35:00,100.43,100.47,100.38,100.42,388273394.0
2006-04-03 20:40:00,100.435,100.435,100.395,100.425,302797428.0
2006-04-03 20:45:00,100.413,100.465,100.413,100.445,391492332.0
2006-04-03 20:50:00,100.455,100.46,100.424,100.425,430038901.0
2006-04-03 20:55:00,100.42,100.436,100.365,100.377,424933131.0
2006-04-03 21:00:00,100.378,100.405,100.332,100.35,212942010.0
2006-04-03 21:05:00,100.343,100.351,100.245,100.27,419887028.0
2006-04-03 21:10:00,100.265,100.302,100.265,100.297,268164270.0
2006-04-03 21:15:00,100.3,100.3,100.245,100.26,553985871.0
2006-04-03 21:20:00,100.275,100.31,100.25,100.31,665556327.0
2006-04-03 21:25:00,100.31,100.315,100.28,100.293,506533994.0
2006-04-03 21:30:00,100.29,100.305,100.26,100.285,1066979058.0
2006-04-03 21:35:00,100.275,100.31,100.258,100.285,309854713.0
2006-04-03 21:40:00,100.29,100.31,100.283,100.3,269787517.0
2006-04-03 21:45:00,100.3,100.326,100.255,100.32,384068879.0
2006-04-03 21:50:00,100.32,100.387,100.291,100.387,397952247.0
2006-04-03 21:55:00,100.39,100.41,100.367,100.397,246532786.0
2006-04-03 22:00:00,100.393,100.402,100.355,100.383,436904915.0
2006-04-03 22:05:00,100.395,100.395,100.355,100.37,422264973.0
2006-04-03 22:10:00,100.38,100.395,100.35,100.375,321222410.0
2006-04-03 22:15:00,100.375,100.42,100.334,100.42,489031404.0
2006-04-03 22:20:00,100.412,100.435,100.405,100.41,295894106.0
2006-04-03 22:25:00,100.41,100.455,100.402,100.455,731850151.0
2006-04-03 22:30:00,100.46,100.46,100.41,100.41,461780712.0
2006-04-03 22:35:00,100.43,100.441,100.405,100.43,373835408.0
2006-04-03 22:40:00,100.42,100.451,100.42,100.44,507048947.0
2006-04-03 22:45:00,100.43,100.452,100.379,100.443,284118991.0
2006-04-03 22:50:00,100.45,100.46,100.41,100.46,442055777.0
2006-04-03 22:55:00,100.46,100.46,100.435,100.46,330361638.0
2006-04-03 23:00:00,100.452,100.46,100.45,100.46,136327534.0
2006-04-03 23:35:00,100.415,100.495,100.415,100.455,347884785.0
2006-04-03 23:40:00,100.452,100.508,100.452,100.495,217762287.0
2006-04-03 23:45:00,100.495,100.505,100.445,100.505,346526177.0
2006-04-03 23:50:00,100.485,100.545,100.485,100.54,509634578.0
2006-04-03 23:55:00,100.527,100.542,100.505,100.505,153624191.0
2006-04-04 00:00:00,100.51,100.536,100.475,100.492,326314440.0
2006-04-04 00:05:00,100.5,100.502,100.445,100.462,695590711.0
2006-04-04 00:10:00,100.468,100.487,100.455,100.47,595764117.0
2006-04-04 00:15:00,100.46,100.475,100.457,100.458,562318076.0
2006-04-04 00:20:00,100.463,100.5,100.44,100.473,444408355.0
2006-04-04 00:25:00,100.47,100.505,100.45,100.47,364539194.0
2006-04-04 00:30:00,100.465,100.505,100.45,100.47,327059114.0
2006-04-04 00:35:00,100.48,100.485,100.435,100.47,257865645.0
2006-04-04 00:40:00,100.48,100.48,100.437,100.465,307264395.0
2006-04-04 00:45:00,100.46,100.48,100.457,100.472,258582264.0
2006-04-04 00:50:00,100.475,100.5,100.444,100.5,278832750.0
2006-04-04 00:55:00,100.495,100.525,100.49,100.51,288305954.0
2006-04-04 01:00:00,100.51,100.539,100.463,100.475,332740196.0
2006-04-04 01:05:00,100.467,100.495,100.449,100.45,486679710.0
2006-04-04 01:10:00,100.455,100.473,100.44,100.455,266546216.0
2006-04-04 01:15:00,100.452,100.463,100.403,100.415,451672122.0
2006-04-04 01:20:00,100.42,100.465,100.371,100.465,349938205.0
2006-04-04 01:25:00,100.46,100.479,100.432,100.432,286991664.0
2006-04-04 01:30:00,100.432,100.45,100.41,100.41,454989858.0
2006-04-04 01:35:00,100.407,100.515,100.407,100.49,410367853.0
2006-04-04 01:40:00,100.485,100.485,100.435,100.44,424534880.0
2006-04-04 01:45:00,100.44,100.474,100.38,100.41,271257437.0
2006-04-04 01:50:00,100.45,100.525,100.435,100.52,290684922.0
2006-04-04 01:55:00,100.53,100.53,100.472,100.483,535059699.0
2006-04-04 02:00:00,100.483,100.515,100.44,100.45,509109648.0
2006-04-04 02:05:00,100.44,100.535,100.44,100.51,277574729.0
2006-04-04 02:10:00,100.47,100.57,100.47,100.57,267283548.0
2006-04-04 02:15:00,100.57,100.585,100.538,100.585,436206011.0
2006-04-04 02:20:00,100.59,100.605,100.515,100.547,414697854.0
2006-04-04 02:25:00,100.55,100.575,100.513,100.552,497320593.0
2006-04-04 02:30:00,100.552,100.58,100.54,100.55,297238467.0
2006-04-04 02:35:00,100.555,100.555,100.467,100.5,344163979.0
2006-04-04 02:40:00,100.495,100.505,100.425,100.472,446458933.0
2006-04-04 02:45:00,100.475,100.525,100.47,100.475,264102496.0
2006-04-04 02:50:00,100.47,100.547,100.44,100.547,475373179.0
2006-04-04 02:55:00,100.555,100.58,100.475,100.49,321134433.0
2006-04-04 03:00:00,100.49,100.491,100.46,100.465,288765130.0
2006-04-04 03:05:00,100.47,100.47,100.374,100.405,270278797.0
2006-04-04 03:10:00,100.402,100.435,100.402,100.41,255610862.0
2006-04-04 03:15:00,100.415,100.44,100.413,100.44,325862854.0
2006-04-04 03:20:00,100.43,100.471,100.405,100.41,261440258.0
2006-04-04 03:25:00,100.4,100.418,100.362,100.385,332459953.0
2006-04-04 03:30:00,100.39,100.395,100.255,100.3,350013891.0
2006-04-04 03:35:00,100.303,100.303,100.235,100.283,446385501.0
2006-04-04 03:40:00,100.278,100.328,100.26,100.31,549166261.0
2006-04-04 03:45:00,100.32,100.331,100.275,100.298,598349579.0
2006-04-04 03:50:00,100.292,100.34,100.255,100.34,675701406.0
2006-04-04 03:55:00,100.332,100.38,100.305,100.36,331561588.0
2006-04-04 04:00:00,100.355,100.36,100.1,100.107,156824949.0
2006-04-04 04:05:00,100.13,100.23,100.11,100.165,526317610.0
2006-04-04 04:10:00,100.185,100.26,100.152,100.245,335948649.0
2006-04-04 04:15:00,100.255,100.297,100.245,100.292,216819383.0
2006-04-04 04:20:00,100.295,100.322,100.255,100.255,332383646.0
2006-04-04 04:25:00,100.295,100.305,100.25,100.3,389938904.0
2006-04-04 04:30:00,100.287,100.295,100.267,100.273,214425850.0
2006-04-04 04:35:00,100.275,100.335,100.245,100.31,154766022.0
2006-04-04 04:40:00,100.315,100.35,100.315,100.33,75276924.0
2006-04-04 04:45:00,100.325,100.375,100.275,100.36,173149174.0
2006-04-04 04:50:00,100.355,100.385,100.315,100.315,162833290.0
2006-04-04 04:55:00,100.355,100.422,100.355,100.412,257180746.0
2006-04-04 05:00:00,100.42,100.475,100.42,100.45,321683135.0
2006-04-04 05:05:00,100.45,100.46,100.43,100.45,459422112.0
2006-04-04 05:10:00,100.443,100.443,100.355,100.4,298025684.0
2006-04-04 05:15:00,100.41,100.505,100.41,100.46,506266597.0
2006-04-04 05:20:00,100.47,100.485,100.38,100.38,372088481.0
2006-04-04 05:25:00,100.36,100.41,100.36,100.41,451207896.0
2006-04-04 05:30:00,100.405,100.41,100.36,100.41,725453195.0
2006-04-04 05:35:00,100.41,100.41,100.377,100.382,316008204.0
2006-04-04 05:40:00,100.39,100.408,100.36,100.385,505338065.0
2006-04-04 05:45:00,100.385,100.385,100.33,100.36,323817343.0
2006-04-04 05:50:00,100.355,100.375,100.337,100.365,405235570.0
2006-04-04 05:55:00,100.353,100.37,100.283,100.283,439258149.0
2006-04-04 06:00:00,100.287,100.287,100.197,100.22,246630668.0
2006-04-04 06:05:00,100.217,100.282,100.168,100.19,393996581.0
2006-04-04 06:10:00,100.19,100.19,100.065,100.17,399944118.0
2006-04-04 06:15:00,100.17,100.21,100.152,100.21,272031714.0
2006-04-04 06:20:00,100.205,100.25,100.175,100.195,296792946.0
2006-04-04 06:25:00,100.205,100.24,100.175,100.2,1137004235.0
2006-04-04 06:30:00,100.203,100.215,100.19,100.19,511549134.0
2006-04-04 06:35:00,100.19,100.195,100.005,100.125,623755817.0
2006-04-04 06:40:00,100.11,100.139,100.085,100.12,534478702.0
2006-04-04 06:45:00,100.117,100.117,100.06,100.075,273083017.0
2006-04-04 06:50:00,100.08,100.114,100.039,100.103,405221130.0
2006-04-04 06:55:00,100.11,100.126,100.045,100.098,214768159.0
2006-04-04 07:00:00,100.097,100.117,100.08,100.09,411746512.0
2006-04-04 07:05:00,100.095,100.145,100.082,100.145,442721553.0
2006-04-04 07:10:00,100.135,100.145,100.093,100.093,397788689.0
2006-04-04 07:15:00,100.105,100.185,100.105,100.185,296327286.0
2006-04-04 07:20:00,100.17,100.249,100.135,100.23,393887620.0
2006-04-04 07:25:00,100.225,100.26,100.219,100.23,393054052.0
2006-04-04 07:30:00,100.222,100.235,100.175,100.193,273972910.0
2006-04-04 07:35:00,100.185,100.192,100.15,100.153,215235645.0
2006-04-04 07:40:00,100.155,100.165,100.147,100.16,252764154.0
2006-04-04 07:45:00,100.153,100.189,100.153,100.18,239210241.0
2006-04-04 07:50:00,100.167,100.199,100.124,100.18,432060557.0
2006-04-04 07:55:00,100.18,100.245,100.16,100.233,464311841.0
2006-04-04 08:00:00,100.235,100.245,100.198,100.203,270705733.0
2006-04-04 08:05:00,100.2,100.243,100.18,100.19,549606145.0
2006-04-04 08:10:00,100.188,100.223,100.165,100.195,438241689.0
2006-04-04 08:15:00,100.193,100.254,100.158,100.23,570973874.0
2006-04-04 08:20:00,100.227,100.251,100.206,100.213,641833375.0
2006-04-04 08:25:00,100.22,100.22,100.17,100.195,442318360.0
2006-04-04 08:30:00,100.2,100.24,100.182,100.24,1090646138.0
2006-04-04 08:35:00,100.24,100.292,100.215,100.257,220409048.0
2006-04-04 08:40:00,100.26,100.285,100.175,100.175,418794082.0
2006-04-04 08:45:00,100.18,100.195,100.06,100.06,361609465.0
2006-04-04 08:50:00,100.06,100.106,100.042,100.095,253758736.0
2006-04-04 08:55:00,100.078,100.14,100.075,100.115,752674613.0
2006-04-04 09:00:00,100.115,100.213,100.11,100.213,380980108.0
2006-04-04 09:05:00,100.215,100.29,100.215,100.273,624108865.0
2006-04-04 09:10:00,100.28,100.36,100.245,100.325,288472643.0
2006-04-04 09:15:00,100.315,100.36,100.255,100.295,223131084.0
2006-04-04 09:20:00,100.295,100.3,100.213,100.29,513748074.0
2006-04-04 09:25:00,100.29,100.302,100.261,100.275,304826501.0
2006-04-04 09:30:00,100.28,100.401,100.223,100.36,400273031.0
2006-04-04 09:35:00,100.365,100.425,100.342,100.345,309609993.0
2006-04-04 09:40:00,100.345,100.345,100.25,100.305,388494620.0
2006-04-04 09:45:00,100.31,100.363,100.262,100.35,255437668.0
2006-04-04 09:50:00,100.353,100.38,100.335,100.353,293421224.0
2006-04-04 09:55:00,100.36,100.36,100.21,100.22,357248364.0
2006-04-04 10:00:00,100.222,100.235,100.129,100.17,521297118.0
2006-04-04 10:05:00,100.165,100.305,100.165,100.295,268901988.0
2006-04-04 10:10:00,100.29,100.355,100.26,100.33,510533612.0
2006-04-04 10:15:00,100.332,100.39,100.275,100.3,391197101.0
2006-04-04 10:20:00,100.31,100.325,100.245,100.287,454795613.0
2006-04-04 10:25:00,100.295,100.345,100.195,100.23,356458954.0
2006-04-04 10:30:00,100.23,100.245,100.155,100.167,228211047.0
2006-04-04 10:35:00,100.172,100.245,100.13,100.245,464495468.0
2006-04-04 10:40:00,100.243,100.335,100.23,100.3,234092754.0
2006-04-04 10:45:00,100.3,100.375,100.285,100.375,411007385.0
2006-04-04 10:50:00,100.37,100.425,100.345,100.415,582924940.0
2006-04-04 10:55:00,100.412,100.445,100.375,100.375,562799890.0
2006-04-04 11:00:00,100.435,100.462,100.407,100.42,332465177.0
2006-04-04 11:05:00,100.415,100.46,100.392,100.43,525049240.0
2006-04-04 11:10:00,100.44,100.44,100.39,100.415,329114575.0
2006-04-04 11:15:00,100.415,100.42,100.362,100.405,331868989.0
2006-04-04 11:20:00,100.41,100.425,100.37,100.42,201616515.0
2006-04-04 11:25:00,100.42,100.42,100.344,100.39,272256644.0
2006-04-04 11:30:00,100.393,100.43,100.38,100.41,260283530.0
2006-04-04 11:35:00,100.415,100.43,100.365,100.385,233175941.0
2006-04-04 11:40:00,100.39,100.47,100.33,100.47,400486310.0
2006-04-04 11:45:00,100.475,100.475,100.365,100.438,398186714.0
2006-04-04 11:50:00,100.44,100.46,100.412,100.43,252692908.0
2006-04-04 11:55:00,100.432,100.475,100.38,100.41,291826020.0
2006-04-04 12:00:00,100.415,100.485,100.415,100.46,292169594.0
2006-04-04 12:05:00,100.452,100.51,100.452,100.51,281811300.0
2006-04-04 12:10:00,100.5,100.55,100.5,100.52,774907176.0
2006-04-04 12:15:00,100.475,100.533,100.475,100.513,248008401.0
2006-04-04 12:20:00,100.52,100.55,100.51,100.54,298092453.0
2006-04-04 12:25:00,100.53,100.56,100.517,100.52,689209094.0
2006-04-04 12:30:00,100.51,100.55,100.497,100.55,236212822.0
2006-04-04 12:35:00,100.555,100.587,100.545,100.58,549954566.0
2006-04-04 12:40:00,100.585,100.615,100.535,100.59,554730719.0
2006-04-04 12:45:00,100.58,100.61,100.505,100.505,213255787.0
2006-04-04 12:50:00,100.55,100.612,100.494,100.575,506885254.0
2006-04-04 12:55:00,100.575,100.61,100.565,100.588,614227163.0
2006-04-04 13:00:00,100.6,100.652,100.528,100.605,471567281.0
2006-04-04 13:05:00,100.615,100.618,100.585,100.593,163860416.0
2006-04-04 13:10:00,100.595,100.611,100.547,100.555,423885796.0
2006-04-04 13:15:00,100.56,100.59,100.52,100.59,257049873.0
2006-04-04 13:20:00,100.582,100.59,100.543,100.56,322979766.0
2006-04-04 13:25:00,100.555,100.57,100.54,100.547,398048867.0
2006-04-04 13:30:00,100.555,100.588,100.523,100.58,481692099.0
2006-04-04 13:35:00,100.575,100.575,100.457,100.51,363459838.0
2006-04-04 13:40:00,100.503,100.608,100.5,100.567,195629035.0
2006-04-04 13:45:00,100.565,100.584,100.505,100.513,345943256.0
2006-04-04 13:50:00,100.515,100.515,100.455,100.455,580479792.0
2006-04-04 13:55:00,100.45,100.502,100.44,100.493,323788011.0
2006-04-04 14:00:00,100.5,100.518,100.445,100.465,680650580.0
2006-04-04 14:05:00,100.47,100.47,100.345,100.418,197519807.0
2006-04-04 14:10:00,100.425,100.637,100.37,100.59,541472202.0
2006-04-04 14:15:00,100.588,100.588,100.515,100.515,357137272.0
2006-04-04 14:20:00,100.51,100.61,100.48,100.61,603769273.0
2006-04-04 14:25:00,100.6,100.615,100.475,100.55,288551915.0
2006-04-04 14:30:00,100.555,100.555,100.485,100.5,420999747.0
2006-04-04 14:35:00,100.51,100.553,100.483,100.52,531819896.0
2006-04-04 14:40:00,100.517,100.517,100.354,100.41,670999470.0
2006-04-04 14:45:00,100.403,100.5,100.403,100.48,476130510.0
2006-04-04 14:50:00,100.485,100.515,100.443,100.505,634756263.0
2006-04-04 14:55:00,100.505,100.555,100.492,100.5,272537686.0
2006-04-04 15:00:00,100.51,100.575,100.497,100.52,1009201887.0
2006-04-04 15:05:00,100.525,100.54,100.442,100.47,218392752.0
2006-04-04 15:10:00,100.47,100.505,100.355,100.355,181339058.0
2006-04-04 15:15:00,100.355,100.385,100.285,100.38,595019698.0
2006-04-04 15:20:00,100.38,100.38,100.29,100.29,262481810.0
2006-04-04 15:25:00,100.283,100.325,100.225,100.275,476073344.0
2006-04-04 15:30:00,100.29,100.29,100.21,100.245,212589330.0
2006-04-04 15:35:00,100.245,100.31,100.225,100.275,420527621.0
2006-04-04 15:40:00,100.28,100.297,100.165,100.185,232238561.0
2006-04-04 15:45:00,100.18,100.2,100.119,100.165,405847232.0
2006-04-04 15:50:00,100.17,100.21,100.145,100.177,333733357.0
2006-04-04 15:55:00,100.175,100.365,100.175,100.343,324074187.0
2006-04-04 16:00:00,100.295,100.44,100.295,100.43,585274849.0
2006-04-04 16:05:00,100.43,100.535,100.398,100.495,330778041.0
2006-04-04 16:10:00,100.493,100.51,100.41,100.43,520669671.0
2006-04-04 16:15:00,100.428,100.515,100.4,100.515,487619141.0
2006-04-04 16:20:00,100.52,100.575,100.495,100.512,369620903.0
2006-04-04 16:25:00,100.515,100.543,100.465,100.48,480311381.0
2006-04-04 16:30:00,100.47,100.642,100.47,100.598,365586835.0
2006-04-04 16:35:00,100.61,100.655,100.583,100.627,292377830.0
2006-04-04 16:40:00,100.63,100.711,100.61,100.685,490433097.0
2006-04-04 16:45:00,100.695,100.735,100.65,100.67,256405322.0
2006-04-04 16:50:00,100.67,100.695,100.64,100.64,688700489.0
2006-04-04 16:55:00,100.647,100.795,100.645,100.775,679269393.0
2006-04-04 17:00:00,100.765,100.807,100.732,100.783,290783559.0
2006-04-04 17:05:00,100.78,100.825,100.74,100.76,490470475.0
2006-04-04 17:10:00,100.755,100.775,100.705,100.745,439264172.0
2006-04-04 17:15:00,100.735,100.78,100.725,100.735,411505751.0
2006-04-04 17:20:00,100.75,100.77,100.71,100.72,303484408.0
2006-04-04 17:25:00,100.71,100.751,100.685,100.685,553226957.0
2006-04-04 17:30:00,100.685,100.741,100.685,100.735,183281130.0
2006-04-04 17:35:00,100.735,100.76,100.712,100.755,728602912.0
2006-04-04 17:40:00,100.74,100.77,100.7,100.727,528038240.0
2006-04-04 17:45:00,100.72,100.745,100.685,100.71,190441025.0
2006-04-04 17:50:00,100.71,100.726,100.69,100.705,674113164.0
2006-04-04 17:55:00,100.705,100.722,100.668,100.675,351954157.0
2006-04-04 18:00:00,100.675,100.71,100.663,100.67,256422789.0
2006-04-04 18:05:00,100.685,100.688,100.625,100.675,232444726.0
2006-04-04 18:10:00,100.675,100.737,100.655,100.713,327940620.0
2006-04-04 18:15:00,100.715,100.752,100.69,100.697,207648176.0
2006-04-04 18:20:00,100.7,100.761,100.694,100.745,606712880.0
2006-04-04 18:25:00,100.745,100.765,100.715,100.745,289938171.0
2006-04-04 18:30:00,100.735,100.765,100.713,100.727,145772162.0
2006-04-04 18:35:00,100.73,100.732,100.665,100.71,228386943.0
2006-04-04 18:40:00,100.71,100.735,100.69,100.73,529597414.0
2006-04-04 18:45:00,100.728,100.74,100.7,100.72,340601367.0
2006-04-04 18:50:00,100.71,100.767,100.708,100.74,428587892.0
2006-04-04 18:55:00,100.75,100.818,100.747,100.81,290887645.0
2006-04-04 19:00:00,100.8,100.905,100.8,100.905,275504685.0
2006-04-04 19:05:00,100.905,101.003,100.875,100.955,241526820.0
2006-04-04 19:10:00,100.997,101.045,100.96,101.03,549396028.0
2006-04-04 19:15:00,101.007,101.025,100.95,101.01,429503301.0
2006-04-04 19:20:00,101.015,101.03,100.977,100.982,447648937.0
2006-04-04 19:25:00,100.985,101.005,100.96,101.005,349605611.0
2006-04-04 19:30:00,100.99,101.002,100.968,100.983,453571489.0
2006-04-04 19:35:00,100.985,101.005,100.92,100.932,469987475.0
2006-04-04 19:40:00,100.94,100.94,100.865,100.903,415183648.0
2006-04-04 19:45:00,100.905,100.942,100.876,100.94,203181621.0
2006-04-04 19:50:00,100.93,100.945,100.92,100.93,296101998.0
2006-04-04 19:55:00,100.935,100.945,100.855,100.87,328944316.0
2006-04-04 20:00:00,100.865,100.916,100.86,100.89,413152785.0
2006-04-04 20:05:00,100.89,100.934,100.885,100.925,335755287.0
2006-04-04 20:10:00,100.925,100.937,100.878,100.93,247932480.0
2006-04-04 20:15:00,100.93,100.963,100.92,100.935,352369199.0
2006-04-04 20:20:00,100.94,100.97,100.917,100.96,200049491.0
2006-04-04 20:25:00,100.955,100.995,100.928,100.928,441568696.0
2006-04-04 20:30:00,100.93,101.013,100.93,100.993,502018252.0
2006-04-04 20:35:00,101.005,101.025,100.96,101.0,477206665.0
2006-04-04 20:40:00,101.0,101.0,100.945,100.97,340024563.0
2006-04-04 20:45:00,100.965,100.97,100.91,100.925,266097704.0
2006-04-04 20:50:00,100.94,100.95,100.9,100.92,574309146.0
2006-04-04 20:55:00,100.93,100.974,100.907,100.935,200330306.0
2006-04-04 21:00:00,100.925,101.01,100.925,100.99,366012163.0
2006-04-04 21:05:00,101.0,101.02,100.997,101.02,202042844.0
2006-04-04 21:10:00,101.012,101.018,100.98,101.015,369856440.0
2006-04-04 21:15:00,101.02,101.025,100.99,101.005,250321233.0
2006-04-04 21:20:00,100.99,101.035,100.99,101.01,384059365.0
2006-04-04 21:25:00,101.015,101.035,100.997,101.02,445103408.0
2006-04-04 21:30:00,101.013,101.05,100.99,101.025,346125220.0
2006-04-04 21:35:00,101.025,101.043,101.008,101.008,438931531.0
2006-04-04 21:40:00,101.01,101.026,100.985,101.005,437084408.0
2006-04-04 21:45:00,101.003,101.031,100.99,100.995,299641396.0
2006-04-04 21:50:00,100.993,101.019,100.986,101.005,419825635.0
2006-04-04 21:55:00,101.01,101.015,100.995,101.015,472258209.0
2006-04-04 22:00:00,101.003,101.017,100.97,101.015,712775282.0
2006-04-04 22:05:00,101.01,101.04,100.976,101.023,755351127.0
2006-04-04 22:10:00,101.027,101.027,100.97,101.015,607633760.0
2006-04-04 22:15:00,101.02,101.04,100.968,101.03,636022908.0
2006-04-04 22:20:00,101.03,101.043,101.005,101.025,755100941.0
2006-04-04 22:25:00,101.025,101.05,100.995,101.032,384459926.0
2006-04-04 22:30:00,101.035,101.056,101.013,101.03,358941876.0
2006-04-04 22:35:00,101.025,101.027,100.967,100.973,754163594.0
2006-04-04 22:40:00,100.972,101.0,100.936,100.99,689445423.0
2006-04-04 22:45:00,100.995,101.001,100.943,101.0,480224528.0
2006-04-04 22:50:00,101.0,101.015,100.98,101.015,486252216.0
2006-04-04 22:55:00,101.01,101.045,100.975,101.023,1238622936.0
2006-04-04 23:00:00,101.023,101.035,101.02,101.025,15169796.0
2006-04-04 23:30:00,101.02,101.045,101.002,101.018,67992146.0
2006-04-04 23:35:00,101.02,101.05,100.989,101.012,398581672.0
2006-04-04 23:40:00,101.02,101.045,101.01,101.045,322245591.0
2006-04-04 23:45:00,101.025,101.043,100.98,101.035,219039679.0
2006-04-04 23:50:00,101.03,101.03,100.975,100.985,201174162.0
2006-04-04 23:55:00,100.988,100.99,100.98,100.99,285365576.0
2006-04-05 00:00:00,100.98,101.01,100.973,100.98,390609599.0
2006-04-05 00:05:00,100.995,101.0,100.945,100.973,318047528.0
2006-04-05 00:10:00,100.98,100.98,100.945,100.955,316406965.0
2006-04-05 00:15:00,100.955,100.955,100.9,100.935,182845774.0
2006-04-05 00:20:00,100.935,100.94,100.887,100.897,289534585.0
2006-04-05 00:25:00,100.905,100.909,100.86,100.865,431410239.0
2006-04-05 00:30:00,100.87,100.91,100.865,100.895,306232557.0
2006-04-05 00:35:00,100.9,100.905,100.85,100.903,195087402.0
2006-04-05 00:40:00,100.91,100.93,100.895,100.9,179134893.0
2006-04-05 00:45:00,100.887,100.92,100.84,100.9,344814508.0
2006-04-05 00:50:00,100.9,100.95,100.89,100.945,268418456.0
2006-04-05 00:55:00,100.945,101.008,100.907,100.94,295594491.0
2006-04-05 01:00:00,100.94,100.94,100.883,100.897,187628589.0
2006-04-05 01:05:00,100.91,100.935,100.905,100.915,574434760.0
2006-04-05 01:10:00,100.935,100.935,100.871,100.905,309436129.0
2006-04-05 01:15:00,100.905,100.945,100.9,100.922,197462537.0
2006-04-05 01:20:00,100.925,100.936,100.872,100.895,559435394.0
2006-04-05 01:25:00,100.935,100.981,100.928,100.937,303331838.0
2006-04-05 01:30:00,100.93,100.98,100.9,100.93,519645801.0
2006-04-05 01:35:00,100.94,100.945,100.86,100.86,221707906.0
2006-04-05 01:40:00,100.865,100.92,100.847,100.887,252586300.0
2006-04-05 01:45:00,100.898,100.91,100.88,100.88,376679976.0
2006-04-05 01:50:00,100.88,100.906,100.855,100.89,290791917.0
2006-04-05 01:55:00,100.892,100.931,100.89,100.902,660928054.0
2006-04-05 02:00:00,100.9,100.937,100.898,100.932,667318003.0
2006-04-05 02:05:00,100.93,100.942,100.895,100.91,304696802.0
2006-04-05 02:10:00,100.91,101.01,100.91,100.978,365559507.0
2006-04-05 02:15:00,100.967,101.02,100.935,100.955,256099855.0
2006-04-05 02:20:00,100.96,100.964,100.93,100.94,216625970.0
2006-04-05 02:25:00,100.93,100.93,100.815,100.82,515726349.0
2006-04-05 02:30:00,100.827,100.85,100.77,100.835,289129753.0
2006-04-05 02:35:00,100.795,100.88,100.795,100.845,565186853.0
2006-04-05 02:40:00,100.842,100.875,100.805,100.815,195291696.0
2006-04-05 02:45:00,100.815,100.865,100.791,100.865,309408795.0
2006-04-05 02:50:00,100.845,100.888,100.84,100.84,586689010.0
2006-04-05 02:55:00,100.827,100.905,100.815,100.9,136310719.0
2006-04-05 03:00:00,100.9,100.92,100.845,100.905,208400655.0
2006-04-05 03:05:00,100.905,100.92,100.843,100.87,171395339.0
2006-04-05 03:10:00,100.87,100.885,100.797,100.797,314217586.0
2006-04-05 03:15:00,100.81,100.825,100.695,100.79,171175434.0
2006-04-05 03:20:00,100.783,100.805,100.71,100.75,179045935.0
2006-04-05 03:25:00,100.745,100.78,100.66,100.72,303179660.0
2006-04-05 03:30:00,100.715,100.77,100.67,100.725,436487264.0
2006-04-05 03:35:00,100.717,100.74,100.674,100.675,303055284.0
2006-04-05 03:40:00,100.675,100.687,100.62,100.675,190249606.0
2006-04-05 03:45:00,100.675,100.695,100.645,100.67,320302418.0
2006-04-05 03:50:00,100.663,100.7,100.652,100.665,306913792.0
2006-04-05 03:55:00,100.66,100.685,100.64,100.64,212292279.0
2006-04-05 04:00:00,100.65,100.68,100.623,100.668,285344684.0
2006-04-05 04:05:00,100.665,100.695,100.601,100.63,207551945.0
2006-04-05 04:10:00,100.635,100.65,100.535,100.555,217513209.0
2006-04-05 04:15:00,100.565,100.59,100.52,100.54,269022507.0
2006-04-05 04:20:00,100.532,100.595,100.53,100.56,374122778.0
2006-04-05 04:25:00,100.558,100.59,100.544,100.583,162026701.0
2006-04-05 04:30:00,100.585,100.654,100.568,100.615,248888781.0
2006-04-05 04:35:00,100.62,100.635,100.58,100.6,194692046.0
2006-04-05 04:40:00,100.6,100.645,100.59,100.64,191491769.0
2006-04-05 04:45:00,100.64,100.681,100.62,100.665,131252448.0
2006-04-05 04:50:00,100.665,100.683,100.6,100.62,259149506.0
2006-04-05 04:55:00,100.625,100.627,100.582,100.583,159338738.0
2006-04-05 05:00:00,100.583,100.6,100.537,100.58,1223945820.0
2006-04-05 05:05:00,100.575,100.586,100.44,100.49,484544898.0
2006-04-05 05:10:00,100.49,100.512,100.408,100.465,487401436.0
2006-04-05 05:15:00,100.46,100.485,100.397,100.472,707140146.0
2006-04-05 05:20:00,100.473,100.475,100.42,100.425,750141142.0
2006-04-05 05:25:00,100.43,100.492,100.43,100.445,372783405.0
2006-04-05 05:30:00,100.442,100.46,100.398,100.425,391651339.0
2006-04-05 05:35:00,100.425,100.483,100.424,100.46,772201019.0
2006-04-05 05:40:00,100.46,100.47,100.39,100.45,677340454.0
2006-04-05 05:45:00,100.445,100.476,100.407,100.467,594645143.0
2006-04-05 05:50:00,100.463,100.505,100.426,100.46,787493328.0
2006-04-05 05:55:00,100.465,100.496,100.443,100.483,746256312.0
2006-04-05 06:00:00,100.495,100.515,100.475,100.48,466094073.0
2006-04-05 06:05:00,100.475,100.475,100.433,100.453,392320075.0
2006-04-05 06:10:00,100.455,100.488,100.45,100.463,307228356.0
2006-04-05 06:15:00,100.465,100.466,100.42,100.43,466495394.0
2006-04-05 06:20:00,100.428,100.451,100.4,100.415,438678011.0
2006-04-05 06:25:00,100.415,100.437,100.386,100.403,353756606.0
2006-04-05 06:30:00,100.41,100.44,100.372,100.385,441924179.0
2006-04-05 06:35:00,100.38,100.456,100.38,100.43,413588455.0
2006-04-05 06:40:00,100.445,100.46,100.39,100.41,247622725.0
2006-04-05 06:45:00,100.405,100.417,100.35,100.382,374878205.0
2006-04-05 06:50:00,100.39,100.4,100.37,100.4,200322313.0
2006-04-05 06:55:00,100.39,100.436,100.38,100.425,368519057.0
2006-04-05 07:00:00,100.425,100.45,100.41,100.41,193879056.0
2006-04-05 07:05:00,100.4,100.435,100.375,100.42,568546957.0
2006-04-05 07:10:00,100.405,100.424,100.37,100.395,269332322.0
2006-04-05 07:15:00,100.4,100.405,100.375,100.39,319060856.0
2006-04-05 07:20:00,100.39,100.42,100.385,100.415,477922598.0
2006-04-05 07:25:00,100.403,100.42,100.388,100.42,518835907.0
2006-04-05 07:30:00,100.418,100.47,100.418,100.435,441525406.0
2006-04-05 07:35:00,100.44,100.48,100.415,100.46,206308825.0
2006-04-05 07:40:00,100.455,100.5,100.453,100.5,253286337.0
2006-04-05 07:45:00,100.5,100.525,100.454,100.495,242369527.0
2006-04-05 07:50:00,100.495,100.5,100.42,100.47,346994679.0
2006-04-05 07:55:00,100.47,100.525,100.47,100.485,403513945.0
2006-04-05 08:00:00,100.49,100.505,100.444,100.495,323072048.0
2006-04-05 08:05:00,100.49,100.51,100.445,100.45,298097736.0
2006-04-05 08:10:00,100.46,100.46,100.395,100.435,200801483.0
2006-04-05 08:15:00,100.423,100.491,100.42,100.46,407423829.0
2006-04-05 08:20:00,100.452,100.498,100.448,100.475,491717190.0
2006-04-05 08:25:00,100.473,100.53,100.473,100.52,454439993.0
2006-04-05 08:30:00,100.535,100.535,100.47,100.505,360343523.0
2006-04-05 08:35:00,100.492,100.515,100.484,100.485,445780635.0
2006-04-05 08:40:00,100.48,100.528,100.456,100.467,444055652.0
2006-04-05 08:45:00,100.47,100.495,100.43,100.477,527441491.0
2006-04-05 08:50:00,100.435,100.51,100.435,100.485,234715332.0
2006-04-05 08:55:00,100.485,100.5,100.41,100.41,266354871.0
2006-04-05 09:00:00,100.42,100.42,100.342,100.36,281076566.0
2006-04-05 09:05:00,100.35,100.421,100.345,100.4,438587656.0
2006-04-05 09:10:00,100.41,100.485,100.41,100.468,353287509.0
2006-04-05 09:15:00,100.47,100.48,100.45,100.47,532094292.0
2006-04-05 09:20:00,100.47,100.477,100.416,100.46,237653647.0
2006-04-05 09:25:00,100.457,100.475,100.433,100.465,146873053.0
2006-04-05 09:30:00,100.475,100.59,100.437,100.575,301172190.0
2006-04-05 09:35:00,100.575,100.637,100.545,100.59,621931208.0
2006-04-05 09:40:00,100.587,100.6,100.54,100.565,209245712.0
2006-04-05 09:45:00,100.563,100.564,100.483,100.525,339745997.0
2006-04-05 09:50:00,100.525,100.525,100.455,100.505,229795271.0
2006-04-05 09:55:00,100.49,100.57,100.485,100.495,263010537.0
2006-04-05 10:00:00,100.495,100.535,100.437,100.475,340060180.0
2006-04-05 10:05:00,100.475,100.5,100.415,100.5,676759564.0
2006-04-05 10:10:00,100.5,100.523,100.45,100.5,193241402.0
2006-04-05 10:15:00,100.507,100.605,100.5,100.59,528614214.0
2006-04-05 10:20:00,100.605,100.77,100.605,100.735,796504742.0
2006-04-05 10:25:00,100.735,100.75,100.67,100.675,179625118.0
2006-04-05 10:30:00,100.675,100.721,100.66,100.7,551058710.0
2006-04-05 10:35:00,100.71,100.71,100.59,100.64,301233334.0
2006-04-05 10:40:00,100.625,100.651,100.53,100.565,400206963.0
2006-04-05 10:45:00,100.575,100.595,100.535,100.535,446312246.0
2006-04-05 10:50:00,100.54,100.585,100.515,100.58,500671231.0
2006-04-05 10:55:00,100.583,100.64,100.581,100.615,289910843.0
2006-04-05 11:00:00,100.615,100.719,100.615,100.717,660830133.0
2006-04-05 11:05:00,100.71,100.757,100.7,100.73,673449157.0
2006-04-05 11:10:00,100.73,100.755,100.67,100.755,263205651.0
2006-04-05 11:15:00,100.745,100.85,100.745,100.8,472571622.0
2006-04-05 11:20:00,100.797,100.845,100.785,100.83,306486950.0
2006-04-05 11:25:00,100.818,100.856,100.755,100.81,356960114.0
2006-04-05 11:30:00,100.82,100.895,100.794,100.835,481982295.0
2006-04-05 11:35:00,100.832,100.947,100.832,100.89,372907473.0
2006-04-05 11:40:00,100.885,100.89,100.83,100.868,473924722.0
2006-04-05 11:45:00,100.87,100.965,100.87,100.91,488097407.0
2006-04-05 11:50:00,100.915,100.915,100.848,100.86,322998182.0
2006-04-05 11:55:00,100.86,100.86,100.775,100.775,550795507.0
2006-04-05 12:00:00,100.823,100.87,100.815,100.845,329165293.0
2006-04-05 12:05:00,100.847,100.882,100.808,100.83,336876916.0
2006-04-05 12:10:00,100.825,100.865,100.79,100.85,412468932.0
2006-04-05 12:15:00,100.855,100.89,100.847,100.87,241281836.0
2006-04-05 12:20:00,100.865,100.92,100.85,100.895,422930715.0
2006-04-05 12:25:00,100.895,100.945,100.895,100.93,213882762.0
2006-04-05 12:30:00,100.915,101.002,100.875,100.973,500860781.0
2006-04-05 12:35:00,100.98,101.015,100.97,101.0,264570530.0
2006-04-05 12:40:00,101.0,101.016,100.944,100.945,574323328.0
2006-04-05 12:45:00,100.945,100.98,100.9,100.91,186869804.0
2006-04-05 12:50:00,100.91,100.97,100.851,100.955,217736929.0
2006-04-05 12:55:00,100.95,100.965,100.92,100.96,1030720630.0
2006-04-05 13:00:00,100.95,100.995,100.935,100.985,274890835.0
2006-04-05 13:05:00,100.985,101.015,100.93,101.005,645882171.0
2006-04-05 13:10:00,101.0,101.016,100.93,100.943,489811552.0
2006-04-05 13:15:00,100.95,101.0,100.92,100.977,682576775.0
2006-04-05 13:20:00,100.98,101.031,100.97,100.97,510590290.0
2006-04-05 13:25:00,100.96,101.035,100.945,101.035,423578355.0
2006-04-05 13:30:00,101.03,101.055,100.975,101.03,295944638.0
2006-04-05 13:35:00,101.03,101.1,101.028,101.1,596652059.0
2006-04-05 13:40:00,101.105,101.112,101.052,101.068,350821654.0
2006-04-05 13:45:00,101.07,101.105,100.99,101.085,570583905.0
2006-04-05 13:50:00,101.078,101.1,101.053,101.08,199931285.0
2006-04-05 13:55:00,101.075,101.085,101.04,101.07,686126133.0
2006-04-05 14:00:00,101.063,101.103,101.041,101.06,314284082.0
2006-04-05 14:05:00,101.065,101.065,100.955,100.995,575576036.0
2006-04-05 14:10:00,100.993,101.192,100.973,101.175,326158827.0
2006-04-05 14:15:00,101.177,101.245,101.17,101.213,195031179.0
2006-04-05 14:20:00,101.22,101.22,101.145,101.175,358630087.0
2006-04-05 14:25:00,101.19,101.225,101.165,101.195,466004903.0
2006-04-05 14:30:00,101.187,101.205,101.13,101.145,380725387.0
2006-04-05 14:35:00,101.15,101.15,101.085,101.102,320115962.0
2006-04-05 14:40:00,101.11,101.17,101.107,101.15,250358836.0
2006-04-05 14:45:00,101.145,101.194,101.135,101.155,411278202.0
2006-04-05 14:50:00,101.153,101.205,101.13,101.195,166868908.0
2006-04-05 14:55:00,101.185,101.201,101.11,101.12,480073172.0
2006-04-05 15:00:00,101.108,101.175,101.105,101.155,627643786.0
2006-04-05 15:05:00,101.155,101.365,101.155,101.32,514573289.0
2006-04-05 15:10:00,101.275,101.33,101.25,101.33,212528749.0
2006-04-05 15:15:00,101.34,101.385,101.255,101.335,557075664.0
2006-04-05 15:20:00,101.33,101.33,101.25,101.275,546795140.0
2006-04-05 15:25:00,101.27,101.295,101.22,101.28,236259256.0
2006-04-05 15:30:00,101.29,101.305,101.23,101.23,635842168.0
2006-04-05 15:35:00,101.24,101.267,101.14,101.14,303088605.0
2006-04-05 15:40:00,101.143,101.17,101.095,101.115,254980592.0
2006-04-05 15:45:00,101.16,101.201,101.11,101.2,812925037.0
2006-04-05 15:50:00,101.21,101.23,101.183,101.212,276186903.0
2006-04-05 15:55:00,101.22,101.233,101.198,101.215,291675562.0
2006-04-05 16:00:00,101.21,101.235,101.135,101.213,286274326.0
2006-04-05 16:05:00,101.21,101.265,101.14,101.17,258416492.0
2006-04-05 16:10:00,101.168,101.2,101.12,101.165,398584587.0
2006-04-05 16:15:00,101.16,101.2,101.115,101.2,400921183.0
2006-04-05 16:20:00,101.195,101.195,101.125,101.145,228505692.0
2006-04-05 16:25:00,101.15,101.172,101.11,101.153,258621667.0
2006-04-05 16:30:00,101.15,101.213,101.12,101.18,269786304.0
2006-04-05 16:35:00,101.18,101.215,101.133,101.2,200877840.0
2006-04-05 16:40:00,101.195,101.244,101.166,101.215,327856025.0
2006-04-05 16:45:00,101.215,101.231,101.2,101.22,337330696.0
2006-04-05 16:50:00,101.21,101.325,101.21,101.275,523499561.0
2006-04-05 16:55:00,101.28,101.285,101.185,101.205,337336565.0
2006-04-05 17:00:00,101.145,101.28,101.145,101.242,573843507.0
2006-04-05 17:05:00,101.245,101.25,101.175,101.25,588569424.0
2006-04-05 17:10:00,101.255,101.257,101.155,101.18,440021352.0
2006-04-05 17:15:00,101.18,101.195,101.155,101.173,226627975.0
2006-04-05 17:20:00,101.175,101.185,101.134,101.142,466654882.0
2006-04-05 17:25:00,101.137,101.231,101.13,101.22,228907696.0
2006-04-05 17:30:00,101.22,101.26,101.185,101.225,382707993.0
2006-04-05 17:35:00,101.217,101.245,101.175,101.23,485064815.0
2006-04-05 17:40:00,101.22,101.27,101.196,101.222,370020985.0
2006-04-05 17:45:00,101.22,101.3,101.18,101.19,506438832.0
2006-04-05 17:50:00,101.205,101.205,101.09,101.125,271123883.0
2006-04-05 17:55:00,101.13,101.162,101.099,101.162,528257440.0
2006-04-05 18:00:00,101.16,101.21,101.14,101.16,340893080.0
2006-04-05 18:05:00,101.153,101.206,101.153,101.193,300956901.0
2006-04-05 18:10:00,101.19,101.199,101.135,101.18,267720949.0
2006-04-05 18:15:00,101.175,101.197,101.123,101.135,392859297.0
2006-04-05 18:20:00,101.135,101.185,101.11,101.185,330947647.0
2006-04-05 18:25:00,101.18,101.18,101.11,101.14,399212343.0
2006-04-05 18:30:00,101.135,101.145,101.107,101.13,306851631.0
2006-04-05 18:35:00,101.13,101.13,101.061,101.085,497634588.0
2006-04-05 18:40:00,101.085,101.095,101.024,101.085,221749055.0
2006-04-05 18:45:00,101.095,101.11,101.087,101.09,291616909.0
2006-04-05 18:50:00,101.083,101.098,101.045,101.075,621743828.0
2006-04-05 18:55:00,101.073,101.104,101.016,101.085,390698802.0
2006-04-05 19:00:00,101.085,101.09,101.032,101.048,772266614.0
2006-04-05 19:05:00,101.065,101.077,101.015,101.04,264831713.0
2006-04-05 19:10:00,101.04,101.063,101.03,101.06,370379000.0
2006-04-05 19:15:00,101.055,101.075,101.045,101.06,409094146.0
2006-04-05 19:20:00,101.047,101.058,101.023,101.05,215901131.0
2006-04-05 19:25:00,101.05,101.066,101.028,101.05,1068136050.0
2006-04-05 19:30:00,101.045,101.06,100.984,101.03,449767050.0
2006-04-05 19:35:00,101.023,101.059,101.02,101.037,607447750.0
2006-04-05 19:40:00,101.04,101.045,100.937,100.993,573587186.0
2006-04-05 19:45:00,100.995,101.025,100.964,100.988,455147605.0
2006-04-05 19:50:00,100.99,101.068,100.975,101.04,532955160.0
2006-04-05 19:55:00,101.043,101.085,101.01,101.025,268307162.0
2006-04-05 20:00:00,101.023,101.07,100.967,101.03,435236696.0
2006-04-05 20:05:00,101.03,101.07,100.965,101.047,436955252.0
2006-04-05 20:10:00,101.06,101.083,101.043,101.073,243468137.0
2006-04-05 20:15:00,101.08,101.08,101.057,101.073,461345346.0
2006-04-05 20:20:00,101.073,101.073,101.005,101.005,223238217.0
2006-04-05 20:25:00,101.013,101.035,100.965,101.002,278003377.0
2006-04-05 20:30:00,101.01,101.025,100.98,101.005,382226042.0
2006-04-05 20:35:00,101.01,101.06,100.97,101.04,390975239.0
2006-04-05 20:40:00,101.045,101.055,101.007,101.055,318597219.0
2006-04-05 20:45:00,101.043,101.043,101.005,101.005,399198514.0
2006-04-05 20:50:00,101.015,101.035,100.992,101.005,434393619.0
2006-04-05 20:55:00,101.0,101.006,100.967,100.987,411304622.0
2006-04-05 21:00:00,100.988,101.005,100.925,100.98,208661268.0
2006-04-05 21:05:00,100.973,101.038,100.935,100.98,393482066.0
2006-04-05 21:10:00,100.975,101.045,100.97,101.007,282048144.0
2006-04-05 21:15:00,101.01,101.052,100.975,101.01,530977749.0
2006-04-05 21:20:00,101.025,101.035,100.987,101.01,608328928.0
2006-04-05 21:25:00,101.01,101.02,100.976,101.003,501763780.0
2006-04-05 21:30:00,101.0,101.011,100.98,101.005,1144497260.0
2006-04-05 21:35:00,100.995,101.01,100.957,100.985,306701011.0
2006-04-05 21:40:00,100.99,101.01,100.978,101.0,271421761.0
2006-04-05 21:45:00,101.0,101.015,100.945,101.0,392250315.0
2006-04-05 21:50:00,101.0,101.015,100.95,101.007,410283317.0
2006-04-05 21:55:00,101.01,101.01,100.985,100.997,241466672.0
2006-04-05 22:00:00,100.993,101.001,100.945,100.963,425606310.0
2006-04-05 22:05:00,100.975,100.986,100.95,100.965,409379403.0
2006-04-05 22:10:00,100.97,101.005,100.94,100.995,323050958.0
2006-04-05 22:15:00,100.995,101.017,100.961,100.99,534279386.0
2006-04-05 22:20:00,100.982,100.999,100.967,100.98,327289574.0
2006-04-05 22:25:00,100.98,100.99,100.9,100.945,745016336.0
2006-04-05 22:30:00,100.95,100.98,100.94,100.94,448666442.0
2006-04-05 22:35:00,100.96,100.975,100.905,100.94,356616538.0
2006-04-05 22:40:00,100.93,100.952,100.91,100.95,487630646.0
2006-04-05 22:45:00,100.94,100.967,100.895,100.96,290607793.0
2006-04-05 22:50:00,100.97,100.975,100.943,100.97,495306617.0
2006-04-05 22:55:00,100.97,101.01,100.957,101.01,312366444.0
2006-04-05 23:00:00,101.002,101.01,101.0,101.01,141927187.0
2006-04-05 23:30:00,101.01,101.01,100.94,100.975,211806601.0
2006-04-05 23:35:00,100.935,100.985,100.935,100.975,319963939.0
2006-04-05 23:40:00,100.972,100.985,100.97,100.975,215399532.0
2006-04-05 23:45:00,100.975,100.985,100.925,100.985,330215415.0
2006-04-05 23:50:00,100.98,100.985,100.965,100.98,518121915.0
2006-04-05 23:55:00,100.967,101.015,100.965,100.995,152183874.0
2006-04-06 00:00:00,101.0,101.025,100.99,101.012,337627062.0
2006-04-06 00:05:00,101.02,101.02,100.955,100.992,653061069.0
2006-04-06 00:10:00,100.998,101.005,100.99,101.0,595584853.0
2006-04-06 00:15:00,100.99,101.005,100.987,100.988,554906889.0
2006-04-06 00:20:00,100.993,101.011,100.953,100.993,471708011.0
2006-04-06 00:25:00,100.99,101.029,100.97,100.97,348970441.0
2006-04-06 00:30:00,100.965,101.035,100.965,101.02,330181330.0
2006-04-06 00:35:00,101.03,101.037,100.975,101.02,263984620.0
2006-04-06 00:40:00,101.03,101.03,100.987,100.99,308697712.0
2006-04-06 00:45:00,100.98,101.015,100.975,100.992,256925495.0
2006-04-06 00:50:00,100.995,101.011,100.959,100.99,260057028.0
2006-04-06 00:55:00,100.985,101.0,100.97,100.98,286234706.0
2006-04-06 01:00:00,100.98,101.075,100.98,101.035,324732305.0
2006-04-06 01:05:00,101.027,101.087,101.027,101.04,459914187.0
2006-04-06 01:10:00,101.045,101.09,101.035,101.075,263732163.0
2006-04-06 01:15:00,101.072,101.1,101.032,101.065,470811156.0
2006-04-06 01:20:00,101.07,101.07,100.994,101.045,346654026.0
2006-04-06 01:25:00,101.04,101.07,101.025,101.052,308600524.0
2006-04-06 01:30:00,101.052,101.105,101.052,101.08,494864727.0
2006-04-06 01:35:00,101.077,101.12,101.055,101.12,419949736.0
2006-04-06 01:40:00,101.115,101.125,101.08,101.09,410698537.0
2006-04-06 01:45:00,101.09,101.14,101.077,101.08,269099858.0
2006-04-06 01:50:00,101.12,101.17,101.113,101.13,278192918.0
2006-04-06 01:55:00,101.14,101.23,101.14,101.193,500878791.0
2006-04-06 02:00:00,101.193,101.22,101.165,101.2,493171146.0
2006-04-06 02:05:00,101.19,101.293,101.185,101.29,291850614.0
2006-04-06 02:10:00,101.25,101.335,101.23,101.24,280134073.0
2006-04-06 02:15:00,101.24,101.28,101.228,101.255,409844992.0
2006-04-06 02:20:00,101.26,101.265,101.23,101.237,413240927.0
2006-04-06 02:25:00,101.24,101.255,101.192,101.192,483225311.0
2006-04-06 02:30:00,101.192,101.215,101.165,101.18,297246948.0
2006-04-06 02:35:00,101.185,101.23,101.139,101.19,350750423.0
2006-04-06 02:40:00,101.185,101.204,101.138,101.192,465961887.0
2006-04-06 02:45:00,101.195,101.235,101.175,101.225,264357554.0
2006-04-06 02:50:00,101.22,101.267,101.213,101.267,472161369.0
2006-04-06 02:55:00,101.275,101.295,101.205,101.26,325154279.0
2006-04-06 03:00:00,101.26,101.263,101.19,101.195,289379399.0
2006-04-06 03:05:00,101.2,101.2,101.111,101.155,257205417.0
2006-04-06 03:10:00,101.152,101.16,101.118,101.12,259373977.0
2006-04-06 03:15:00,101.13,101.138,101.047,101.07,306357877.0
2006-04-06 03:20:00,101.06,101.075,100.998,101.07,267508099.0
2006-04-06 03:25:00,101.06,101.086,101.028,101.065,343843127.0
2006-04-06 03:30:00,101.07,101.115,101.04,101.04,343073593.0
2006-04-06 03:35:00,101.043,101.107,101.014,101.093,476804131.0
2006-04-06 03:40:00,101.088,101.185,101.088,101.15,558814471.0
2006-04-06 03:45:00,101.16,101.175,101.125,101.138,621677553.0
2006-04-06 03:50:00,101.132,101.18,101.109,101.18,667537443.0
2006-04-06 03:55:00,101.172,101.245,101.147,101.24,349500655.0
2006-04-06 04:00:00,101.245,101.245,101.145,101.177,155015286.0
2006-04-06 04:05:00,101.19,101.24,101.174,101.18,516863729.0
2006-04-06 04:10:00,101.185,101.185,101.122,101.145,325343063.0
2006-04-06 04:15:00,101.145,101.155,101.115,101.132,210424272.0
2006-04-06 04:20:00,101.135,101.15,101.015,101.015,315209739.0
2006-04-06 04:25:00,101.055,101.08,101.035,101.077,288411052.0
2006-04-06 04:30:00,101.07,101.125,101.05,101.09,534673423.0
2006-04-06 04:35:00,101.1,101.14,101.068,101.13,221640485.0
2006-04-06 04:40:00,101.135,101.165,101.097,101.097,271355651.0
2006-04-06 04:45:00,101.108,101.12,101.06,101.12,357666193.0
2006-04-06 04:50:00,101.12,101.12,101.085,101.09,306421043.0
2006-04-06 04:55:00,101.092,101.121,101.084,101.11,588180566.0
2006-04-06 05:00:00,101.12,101.12,101.09,101.09,318428177.0
2006-04-06 05:05:00,101.09,101.11,101.087,101.11,496321646.0
2006-04-06 05:10:00,101.1,101.104,101.027,101.04,290804586.0
2006-04-06 05:15:00,101.05,101.1,101.05,101.09,476282598.0
2006-04-06 05:20:00,101.1,101.111,101.065,101.08,351278898.0
2006-04-06 05:25:00,101.06,101.09,101.06,101.09,463019141.0
2006-04-06 05:30:00,101.085,101.095,101.04,101.05,729913176.0
2006-04-06 05:35:00,101.05,101.066,101.035,101.042,333269375.0
2006-04-06 05:40:00,101.05,101.064,101.014,101.055,523765716.0
2006-04-06 05:45:00,101.055,101.095,101.04,101.09,338543991.0
2006-04-06 05:50:00,101.085,101.12,101.067,101.115,421339918.0
2006-04-06 05:55:00,101.103,101.124,101.093,101.093,432489709.0
2006-04-06 06:00:00,101.097,101.116,101.09,101.11,242427095.0
2006-04-06 06:05:00,101.107,101.115,101.02,101.08,406083877.0
2006-04-06 06:10:00,101.08,101.13,101.025,101.13,383590702.0
2006-04-06 06:15:00,101.13,101.175,101.112,101.15,279744212.0
2006-04-06 06:20:00,101.145,101.174,101.138,101.155,306317575.0
2006-04-06 06:25:00,101.165,101.183,101.14,101.17,1122952960.0
2006-04-06 06:30:00,101.173,101.173,101.14,101.15,495598906.0
2006-04-06 06:35:00,101.15,101.165,101.113,101.135,637957157.0
2006-04-06 06:40:00,101.12,101.146,101.065,101.12,506317030.0
2006-04-06 06:45:00,101.117,101.13,101.11,101.115,288483235.0
2006-04-06 06:50:00,101.12,101.162,101.093,101.133,375784859.0
2006-04-06 06:55:00,101.14,101.159,101.085,101.138,221686779.0
2006-04-06 07:00:00,101.137,101.145,101.105,101.11,423790472.0
2006-04-06 07:05:00,101.115,101.12,101.103,101.115,447888906.0
2006-04-06 07:10:00,101.105,101.154,101.105,101.123,400734763.0
2006-04-06 07:15:00,101.135,101.182,101.12,101.175,316344985.0
2006-04-06 07:20:00,101.17,101.18,101.125,101.16,377480191.0
2006-04-06 07:25:00,101.155,101.19,101.138,101.18,389903953.0
2006-04-06 07:30:00,101.172,101.21,101.148,101.173,286352867.0
2006-04-06 07:35:00,101.165,101.195,101.14,101.173,227244504.0
2006-04-06 07:40:00,101.173,101.231,101.16,101.22,464200083.0
2006-04-06 07:45:00,101.213,101.237,101.195,101.22,234054373.0
2006-04-06 07:50:00,101.207,101.253,101.193,101.23,438183128.0
2006-04-06 07:55:00,101.23,101.25,101.193,101.223,426478692.0
2006-04-06 08:00:00,101.225,101.258,101.207,101.243,273892938.0
2006-04-06 08:05:00,101.24,101.305,101.236,101.29,569964813.0
2006-04-06 08:10:00,101.288,101.32,101.263,101.305,442407407.0
2006-04-06 08:15:00,101.303,101.31,101.26,101.29,539157623.0
2006-04-06 08:20:00,101.287,101.287,101.215,101.243,617666992.0
2006-04-06 08:25:00,101.25,101.277,101.21,101.255,441560028.0
2006-04-06 08:30:00,101.26,101.27,101.227,101.24,1020749433.0
2006-04-06 08:35:00,101.24,101.26,101.22,101.227,214922569.0
2006-04-06 08:40:00,101.24,101.288,101.233,101.285,410374357.0
2006-04-06 08:45:00,101.29,101.345,101.29,101.31,373810778.0
2006-04-06 08:50:00,101.31,101.317,101.255,101.275,270875722.0
2006-04-06 08:55:00,101.258,101.32,101.255,101.305,792795359.0
2006-04-06 09:00:00,101.305,101.315,101.209,101.273,375170368.0
2006-04-06 09:05:00,101.275,101.29,101.25,101.263,628616049.0
2006-04-06 09:10:00,101.27,101.27,101.15,101.165,293489021.0
2006-04-06 09:15:00,101.155,101.215,101.135,101.145,220794303.0
2006-04-06 09:20:00,101.145,101.255,101.11,101.2,478970708.0
2006-04-06 09:25:00,101.2,101.355,101.18,101.315,315601106.0
2006-04-06 09:30:00,101.32,101.435,101.285,101.34,392557333.0
2006-04-06 09:35:00,101.345,101.39,101.29,101.345,326135990.0
2006-04-06 09:40:00,101.345,101.367,101.28,101.305,388090006.0
2006-04-06 09:45:00,101.31,101.317,101.216,101.27,265432861.0
2006-04-06 09:50:00,101.273,101.32,101.195,101.203,287599866.0
2006-04-06 09:55:00,101.21,101.285,101.21,101.24,349049503.0
2006-04-06 10:00:00,101.242,101.27,101.193,101.27,510116370.0
2006-04-06 10:05:00,101.265,101.285,101.25,101.265,286206704.0
2006-04-06 10:10:00,101.26,101.33,101.245,101.32,512072423.0
2006-04-06 10:15:00,101.322,101.325,101.257,101.28,376385154.0
2006-04-06 10:20:00,101.29,101.315,101.245,101.257,492999678.0
2006-04-06 10:25:00,101.265,101.279,101.233,101.25,381961419.0
2006-04-06 10:30:00,101.25,101.27,101.185,101.247,220589373.0
2006-04-06 10:35:00,101.252,101.305,101.252,101.305,461659498.0
2006-04-06 10:40:00,101.303,101.309,101.26,101.26,218709992.0
2006-04-06 10:45:00,101.26,101.274,101.209,101.265,445896605.0
2006-04-06 10:50:00,101.26,101.28,101.24,101.265,608123155.0
2006-04-06 10:55:00,101.262,101.275,101.187,101.195,581391952.0
2006-04-06 11:00:00,101.255,101.29,101.195,101.24,355764541.0
2006-04-06 11:05:00,101.235,101.257,101.167,101.2,498072686.0
2006-04-06 11:10:00,101.21,101.24,101.075,101.135,339063434.0
2006-04-06 11:15:00,101.125,101.187,101.105,101.155,326987885.0
2006-04-06 11:20:00,101.17,101.25,101.138,101.24,215412881.0
2006-04-06 11:25:00,101.24,101.25,101.166,101.21,276446228.0
2006-04-06 11:30:00,101.213,101.258,101.195,101.2,253897946.0
2006-04-06 11:35:00,101.205,101.225,101.165,101.205,231669490.0
2006-04-06 11:40:00,101.21,101.223,101.177,101.21,395522537.0
2006-04-06 11:45:00,101.215,101.243,101.145,101.228,417965684.0
2006-04-06 11:50:00,101.23,101.27,101.225,101.25,264448916.0
2006-04-06 11:55:00,101.253,101.425,101.239,101.38,288206248.0
2006-04-06 12:00:00,101.385,101.386,101.325,101.37,277292663.0
2006-04-06 12:05:00,101.362,101.39,101.315,101.36,278527289.0
2006-04-06 12:10:00,101.35,101.41,101.31,101.41,855875611.0
2006-04-06 12:15:00,101.365,101.42,101.316,101.353,260001769.0
2006-04-06 12:20:00,101.36,101.37,101.318,101.35,290245257.0
2006-04-06 12:25:00,101.34,101.385,101.325,101.35,619010713.0
2006-04-06 12:30:00,101.34,101.375,101.309,101.33,243096021.0
2006-04-06 12:35:00,101.335,101.34,101.285,101.34,528200261.0
2006-04-06 12:40:00,101.345,101.372,101.295,101.32,533269775.0
2006-04-06 12:45:00,101.31,101.4,101.309,101.345,206211782.0
2006-04-06 12:50:00,101.39,101.415,101.324,101.415,491810234.0
2006-04-06 12:55:00,101.415,101.498,101.385,101.498,609967924.0
2006-04-06 13:00:00,101.51,101.525,101.452,101.495,477348379.0
2006-04-06 13:05:00,101.505,101.665,101.505,101.663,167361193.0
2006-04-06 13:10:00,101.665,101.745,101.665,101.735,411962424.0
2006-04-06 13:15:00,101.74,101.775,101.71,101.77,249370311.0
2006-04-06 13:20:00,101.762,101.8,101.7,101.78,314375918.0
2006-04-06 13:25:00,101.775,101.865,101.765,101.777,374641413.0
2006-04-06 13:30:00,101.775,101.82,101.695,101.81,474809902.0
2006-04-06 13:35:00,101.805,101.821,101.725,101.8,362978246.0
2006-04-06 13:40:00,101.793,101.82,101.759,101.777,196493727.0
2006-04-06 13:45:00,101.775,101.79,101.74,101.753,338513095.0
2006-04-06 13:50:00,101.755,101.765,101.698,101.725,598877193.0
2006-04-06 13:55:00,101.72,101.75,101.699,101.733,315786491.0
2006-04-06 14:00:00,101.74,101.74,101.675,101.735,639825523.0
2006-04-06 14:05:00,101.74,101.74,101.693,101.698,200867573.0
2006-04-06 14:10:00,101.705,101.77,101.685,101.77,605490524.0
2006-04-06 14:15:00,101.768,101.795,101.735,101.775,365061469.0
2006-04-06 14:20:00,101.77,101.85,101.765,101.78,609187282.0
2006-04-06 14:25:00,101.78,101.801,101.715,101.77,294555227.0
2006-04-06 14:30:00,101.775,101.805,101.71,101.74,400275515.0
2006-04-06 14:35:00,101.75,101.81,101.715,101.8,516452333.0
2006-04-06 14:40:00,101.797,101.82,101.73,101.77,689603691.0
2006-04-06 14:45:00,101.763,101.787,101.645,101.7,506693037.0
2006-04-06 14:50:00,101.705,101.725,101.61,101.635,658415768.0
2006-04-06 14:55:00,101.635,101.802,101.61,101.71,275637036.0
2006-04-06 15:00:00,101.71,101.755,101.617,101.74,1020196238.0
2006-04-06 15:05:00,101.745,101.875,101.73,101.85,213790783.0
2006-04-06 15:10:00,101.85,101.9,101.739,101.815,192957246.0
2006-04-06 15:15:00,101.815,101.845,101.755,101.82,588121775.0
2006-04-06 15:20:00,101.82,101.845,101.773,101.79,274016530.0
2006-04-06 15:25:00,101.783,101.855,101.772,101.825,475243787.0
2006-04-06 15:30:00,101.84,101.945,101.825,101.865,204087630.0
2006-04-06 15:35:00,101.875,101.875,101.675,101.805,431474746.0
2006-04-06 15:40:00,101.81,101.85,101.78,101.805,244546443.0
2006-04-06 15:45:00,101.8,101.84,101.765,101.775,419803218.0
2006-04-06 15:50:00,101.78,101.811,101.726,101.757,344458080.0
2006-04-06 15:55:00,101.765,101.765,101.633,101.633,318332063.0
2006-04-06 16:00:00,101.585,101.79,101.585,101.78,545833853.0
2006-04-06 16:05:00,101.78,101.931,101.755,101.905,333027115.0
2006-04-06 16:10:00,101.9,101.93,101.872,101.93,498080994.0
2006-04-06 16:15:00,101.928,101.93,101.85,101.855,460484065.0
2006-04-06 16:20:00,101.86,101.93,101.81,101.892,362816513.0
2006-04-06 16:25:00,101.895,101.905,101.833,101.9,502702881.0
2006-04-06 16:30:00,101.89,101.89,101.793,101.798,352528289.0
2006-04-06 16:35:00,101.8,101.86,101.8,101.807,311695453.0
2006-04-06 16:40:00,101.81,101.853,101.71,101.735,462898605.0
2006-04-06 16:45:00,101.745,101.85,101.73,101.83,256393022.0
2006-04-06 16:50:00,101.83,101.89,101.82,101.89,653791524.0
2006-04-06 16:55:00,101.897,102.045,101.83,102.025,677432057.0
2006-04-06 17:00:00,102.025,102.11,101.99,102.073,296207707.0
2006-04-06 17:05:00,102.07,102.092,101.985,102.02,503171129.0
2006-04-06 17:10:00,102.015,102.095,102.0,102.055,455400198.0
2006-04-06 17:15:00,102.045,102.09,101.998,102.065,400379552.0
2006-04-06 17:20:00,102.08,102.098,102.03,102.05,307303307.0
2006-04-06 17:25:00,102.04,102.065,102.0,102.025,534655200.0
2006-04-06 17:30:00,102.025,102.08,102.023,102.035,191097220.0
2006-04-06 17:35:00,102.035,102.085,102.016,102.065,792960488.0
2006-04-06 17:40:00,102.05,102.11,102.049,102.097,504305459.0
2006-04-06 17:45:00,102.09,102.11,102.06,102.06,184300170.0
2006-04-06 17:50:00,102.06,102.06,101.99,102.025,649848241.0
2006-04-06 17:55:00,102.025,102.056,101.988,102.055,335624192.0
2006-04-06 18:00:00,102.055,102.085,102.02,102.05,256658638.0
2006-04-06 18:05:00,102.065,102.085,102.015,102.015,231355306.0
2006-04-06 18:10:00,102.015,102.068,101.993,102.063,336118511.0
2006-04-06 18:15:00,102.065,102.07,102.026,102.027,212485043.0
2006-04-06 18:20:00,102.03,102.055,102.003,102.045,603894981.0
2006-04-06 18:25:00,102.045,102.075,102.025,102.045,301686787.0
2006-04-06 18:30:00,102.035,102.083,102.035,102.047,143903998.0
2006-04-06 18:35:00,102.05,102.061,102.003,102.04,235495167.0
2006-04-06 18:40:00,102.04,102.08,102.012,102.07,502448869.0
2006-04-06 18:45:00,102.068,102.1,102.03,102.03,358113569.0
2006-04-06 18:50:00,102.02,102.042,101.995,102.01,415693322.0
2006-04-06 18:55:00,102.02,102.055,102.008,102.05,286956691.0
2006-04-06 19:00:00,102.04,102.082,102.035,102.035,265463882.0
2006-04-06 19:05:00,102.035,102.105,101.998,102.045,225342164.0
2006-04-06 19:10:00,102.087,102.14,102.08,102.14,497976288.0
2006-04-06 19:15:00,102.137,102.17,102.103,102.16,441649399.0
2006-04-06 19:20:00,102.165,102.211,102.135,102.202,447485338.0
2006-04-06 19:25:00,102.205,102.285,102.195,102.285,380545688.0
2006-04-06 19:30:00,102.27,102.3,102.242,102.253,495896056.0
2006-04-06 19:35:00,102.255,102.275,102.195,102.242,504773751.0
2006-04-06 19:40:00,102.25,102.26,102.18,102.193,410241252.0
2006-04-06 19:45:00,102.195,102.208,102.135,102.16,208139609.0
2006-04-06 19:50:00,102.15,102.16,102.12,102.13,301502442.0
2006-04-06 19:55:00,102.135,102.145,102.07,102.1,320526144.0
2006-04-06 20:00:00,102.095,102.137,102.077,102.12,403624480.0
2006-04-06 20:05:00,102.12,102.244,102.12,102.225,324922769.0
2006-04-06 20:10:00,102.225,102.231,102.16,102.22,211408256.0
2006-04-06 20:15:00,102.22,102.24,102.18,102.215,245258517.0
2006-04-06 20:20:00,102.22,102.22,102.16,102.2,195430431.0
2006-04-06 20:25:00,102.195,102.195,102.065,102.078,429267917.0
2006-04-06 20:30:00,102.08,102.095,102.0,102.023,512195423.0
2006-04-06 20:35:00,102.035,102.082,102.023,102.06,463320302.0
2006-04-06 20:40:00,102.06,102.065,102.012,102.04,327169556.0
2006-04-06 20:45:00,102.035,102.073,102.015,102.015,255710909.0
2006-04-06 20:50:00,102.03,102.093,101.987,102.04,587945856.0
2006-04-06 20:55:00,102.05,102.055,101.985,101.985,181053053.0
2006-04-06 21:00:00,101.985,102.025,101.972,101.99,381021553.0
2006-04-06 21:05:00,102.0,102.015,101.97,101.99,199796925.0
2006-04-06 21:10:00,101.982,102.013,101.96,101.985,368215459.0
2006-04-06 21:15:00,101.99,101.997,101.96,101.995,245160368.0
2006-04-06 21:20:00,101.98,102.0,101.968,101.97,417294498.0
2006-04-06 21:25:00,101.975,102.0,101.952,101.99,427272403.0
2006-04-06 21:30:00,101.983,102.003,101.93,101.965,357609921.0
2006-04-06 21:35:00,101.965,102.001,101.95,101.998,434439375.0
2006-04-06 21:40:00,102.0,102.017,101.975,101.985,483882885.0
2006-04-06 21:45:00,101.983,101.99,101.945,101.945,320564433.0
2006-04-06 21:50:00,101.943,101.992,101.943,101.975,394894814.0
2006-04-06 21:55:00,101.98,101.995,101.963,101.985,459521145.0
2006-04-06 22:00:00,101.973,102.023,101.973,101.995,739521968.0
2006-04-06 22:05:00,101.99,102.007,101.946,101.993,775707585.0
2006-04-06 22:10:00,101.997,102.025,101.963,101.995,624709449.0
2006-04-06 22:15:00,102.0,102.034,101.945,102.0,661628267.0
2006-04-06 22:20:00,102.0,102.025,101.985,102.015,763798090.0
2006-04-06 22:25:00,102.015,102.053,102.006,102.052,411247396.0
2006-04-06 22:30:00,102.055,102.08,102.053,102.08,366702808.0
2006-04-06 22:35:00,102.075,102.103,102.06,102.073,743391657.0
2006-04-06 22:40:00,102.072,102.122,102.037,102.1,743506727.0
2006-04-06 22:45:00,102.105,102.115,102.06,102.1,479194323.0
2006-04-06 22:50:00,102.1,102.125,102.075,102.125,458829842.0
2006-04-06 22:55:00,102.13,102.135,102.075,102.123,1210355631.0
2006-04-06 23:00:00,102.123,102.135,102.12,102.125,14139216.0
2006-04-07 01:00:00,102.12,102.149,102.12,102.127,17236092.0
2006-04-07 01:05:00,102.14,102.185,102.135,102.155,519867750.0
2006-04-07 01:10:00,102.175,102.175,102.065,102.095,322103846.0
2006-04-07 01:15:00,102.095,102.18,102.085,102.162,201213041.0
2006-04-07 01:20:00,102.165,102.205,102.105,102.105,327408105.0
2006-04-07 01:25:00,102.145,102.18,102.13,102.157,284571893.0
2006-04-07 01:30:00,102.15,102.15,102.06,102.1,529810262.0
2006-04-07 01:35:00,102.11,102.122,102.09,102.11,220182281.0
2006-04-07 01:40:00,102.115,102.12,102.007,102.007,261165740.0
2006-04-07 01:45:00,102.018,102.04,101.985,102.03,369384383.0
2006-04-07 01:50:00,102.03,102.05,101.985,101.99,310343434.0
2006-04-07 01:55:00,101.992,102.002,101.96,101.96,638628295.0
2006-04-07 02:00:00,101.973,102.03,101.94,102.01,1229620923.0
2006-04-07 02:05:00,102.005,102.1,102.005,102.09,484977306.0
2006-04-07 02:10:00,102.09,102.114,102.038,102.075,461894716.0
2006-04-07 02:15:00,102.07,102.089,102.035,102.062,749212880.0
2006-04-07 02:20:00,102.063,102.075,102.013,102.025,768961480.0
2006-04-07 02:25:00,102.03,102.037,101.955,101.975,368227489.0
2006-04-07 02:30:00,101.972,102.034,101.935,102.015,406909594.0
2006-04-07 02:35:00,102.015,102.053,102.015,102.05,765008959.0
2006-04-07 02:40:00,102.05,102.123,102.045,102.08,691354581.0
2006-04-07 02:45:00,102.075,102.093,102.035,102.067,661528796.0
2006-04-07 02:50:00,102.063,102.105,101.893,101.93,766582812.0
2006-04-07 02:55:00,101.935,101.993,101.92,101.993,710275384.0
2006-04-07 03:00:00,102.005,102.015,101.935,101.96,464068071.0
2006-04-07 03:05:00,101.955,102.025,101.955,102.013,402248612.0
2006-04-07 03:10:00,102.015,102.081,102.015,102.063,323708644.0
2006-04-07 03:15:00,102.065,102.13,102.06,102.08,470198308.0
2006-04-07 03:20:00,102.078,102.1,102.06,102.085,421567676.0
2006-04-07 03:25:00,102.085,102.123,102.04,102.073,367398232.0
2006-04-07 03:30:00,102.08,102.085,102.025,102.025,447920747.0
2006-04-07 03:35:00,102.02,102.04,102.0,102.0,419004854.0
2006-04-07 03:40:00,102.015,102.026,101.996,102.02,249873055.0
2006-04-07 03:45:00,102.013,102.042,102.0,102.042,317899281.0
2006-04-07 03:50:00,102.05,102.05,102.015,102.03,199539141.0
2006-04-07 03:55:00,102.02,102.03,101.98,102.005,376537463.0
2006-04-07 04:00:00,102.005,102.03,101.99,102.02,184847265.0
2006-04-07 04:05:00,102.01,102.02,101.975,102.02,520618661.0
2006-04-07 04:10:00,102.005,102.035,101.963,101.985,257274682.0
2006-04-07 04:15:00,101.99,102.033,101.97,102.03,344010027.0
2006-04-07 04:20:00,102.03,102.045,101.97,102.045,460359478.0
2006-04-07 04:25:00,102.033,102.055,101.985,102.005,184947790.0
2006-04-07 04:30:00,102.015,102.015,101.965,101.985,394399777.0
2006-04-07 04:35:00,101.985,101.99,101.963,101.97,175717504.0
2006-04-07 04:40:00,101.97,102.004,101.967,102.0,94308768.0
2006-04-07 04:45:00,102.0,102.01,101.96,101.995,110228094.0
2006-04-07 04:50:00,101.995,102.01,101.99,101.99,173055359.0
2006-04-07 04:55:00,101.99,102.006,101.978,101.995,288098128.0
2006-04-07 05:00:00,102.0,102.025,101.958,102.015,316335877.0
2006-04-07 05:05:00,102.01,102.04,102.0,102.01,297511426.0
2006-04-07 05:10:00,102.02,102.044,102.003,102.035,222119973.0
2006-04-07 05:15:00,102.033,102.04,101.995,102.04,410231977.0
2006-04-07 05:20:00,102.032,102.04,101.972,101.995,478490904.0
2006-04-07 05:25:00,101.993,102.0,101.96,101.96,503801661.0
2006-04-07 05:30:00,101.975,102.0,101.95,101.975,396675053.0
2006-04-07 05:35:00,101.972,101.985,101.955,101.975,355781179.0
2006-04-07 05:40:00,101.97,101.981,101.931,101.967,455747535.0
2006-04-07 05:45:00,101.97,102.0,101.951,101.977,506756286.0
2006-04-07 05:50:00,101.935,101.988,101.925,101.975,225296057.0
2006-04-07 05:55:00,101.975,101.981,101.91,101.93,278438228.0
2006-04-07 06:00:00,101.94,101.94,101.882,101.9,303151689.0
2006-04-07 06:05:00,101.89,101.91,101.86,101.86,413258925.0
2006-04-07 06:10:00,101.87,101.878,101.835,101.878,360919100.0
2006-04-07 06:15:00,101.88,101.91,101.87,101.88,490142559.0
2006-04-07 06:20:00,101.88,101.885,101.833,101.87,237710394.0
2006-04-07 06:25:00,101.867,101.898,101.855,101.895,148500939.0
2006-04-07 06:30:00,101.905,101.921,101.88,101.905,297975243.0
2006-04-07 06:35:00,101.905,101.92,101.887,101.9,578362713.0
2006-04-07 06:40:00,101.897,101.915,101.885,101.885,217164441.0
2006-04-07 06:45:00,101.883,101.9,101.855,101.885,331151035.0
2006-04-07 06:50:00,101.885,101.905,101.835,101.905,234287032.0
2006-04-07 06:55:00,101.89,101.919,101.87,101.875,265442991.0
2006-04-07 07:00:00,101.875,101.915,101.86,101.905,343996629.0
2006-04-07 07:05:00,101.905,101.93,101.902,101.93,691498025.0
2006-04-07 07:10:00,101.93,101.965,101.916,101.94,180920638.0
2006-04-07 07:15:00,101.947,101.96,101.908,101.91,516465216.0
2006-04-07 07:20:00,101.925,101.971,101.905,101.965,816713971.0
2006-04-07 07:25:00,101.965,101.966,101.943,101.955,183994157.0
2006-04-07 07:30:00,101.955,101.965,101.914,101.93,540495797.0
2006-04-07 07:35:00,101.94,101.99,101.94,101.98,321433517.0
2006-04-07 07:40:00,101.965,102.012,101.964,101.995,400673545.0
2006-04-07 07:45:00,102.005,102.031,101.983,102.015,464603988.0
2006-04-07 07:50:00,102.02,102.055,101.996,102.03,512820047.0
2006-04-07 07:55:00,102.033,102.052,101.983,102.035,299219346.0
2006-04-07 08:00:00,102.035,102.07,102.03,102.067,686018916.0
2006-04-07 08:05:00,102.06,102.1,102.046,102.1,655846043.0
2006-04-07 08:10:00,102.1,102.15,102.09,102.105,255672121.0
2006-04-07 08:15:00,102.095,102.095,102.052,102.07,469710178.0
2006-04-07 08:20:00,102.067,102.085,101.995,102.01,330652085.0
2006-04-07 08:25:00,101.998,102.032,101.945,101.98,340955384.0
2006-04-07 08:30:00,101.99,101.99,101.857,101.905,486052276.0
2006-04-07 08:35:00,101.902,101.96,101.895,101.95,361976948.0
2006-04-07 08:40:00,101.945,101.96,101.88,101.888,462572385.0
2006-04-07 08:45:00,101.89,101.937,101.873,101.92,494389854.0
2006-04-07 08:50:00,101.925,101.926,101.8,101.8,334152054.0
2006-04-07 08:55:00,101.8,101.83,101.705,101.705,537633243.0
2006-04-07 09:00:00,101.753,101.78,101.683,101.705,327462175.0
2006-04-07 09:05:00,101.707,101.755,101.661,101.73,367021521.0
2006-04-07 09:10:00,101.725,101.726,101.665,101.71,445857307.0
2006-04-07 09:15:00,101.715,101.842,101.715,101.82,261269089.0
2006-04-07 09:20:00,101.825,102.0,101.815,101.975,447543314.0
2006-04-07 09:25:00,101.975,102.05,101.89,101.94,215308309.0
2006-04-07 09:30:00,101.925,101.953,101.882,101.923,481250356.0
2006-04-07 09:35:00,101.93,101.95,101.88,101.88,281625075.0
2006-04-07 09:40:00,101.88,101.975,101.855,101.955,573330924.0
2006-04-07 09:45:00,101.955,101.99,101.868,101.92,199501092.0
2006-04-07 09:50:00,101.92,102.05,101.915,102.025,213605707.0
2006-04-07 09:55:00,102.02,102.06,101.985,102.0,1031350720.0
2006-04-07 10:00:00,101.99,102.05,101.978,102.035,257326479.0
2006-04-07 10:05:00,102.035,102.039,101.955,101.955,666235640.0
2006-04-07 10:10:00,101.95,101.975,101.9,101.923,480899751.0
2006-04-07 10:15:00,101.93,101.995,101.885,101.967,714286339.0
2006-04-07 10:20:00,101.97,101.98,101.923,101.95,518471002.0
2006-04-07 10:25:00,101.94,101.99,101.915,101.965,403573338.0
2006-04-07 10:30:00,101.96,101.96,101.885,101.93,296310221.0
2006-04-07 10:35:00,101.93,101.965,101.9,101.93,639515267.0
2006-04-07 10:40:00,101.935,101.95,101.875,101.918,347815357.0
2006-04-07 10:45:00,101.92,101.938,101.875,101.895,620533847.0
2006-04-07 10:50:00,101.888,101.91,101.834,101.86,206937164.0
2006-04-07 10:55:00,101.855,101.875,101.832,101.87,649498503.0
2006-04-07 11:00:00,101.863,101.9,101.845,101.87,302319355.0
2006-04-07 11:05:00,101.875,101.885,101.825,101.825,606088582.0
2006-04-07 11:10:00,101.823,101.87,101.777,101.815,339413479.0
2006-04-07 11:15:00,101.817,101.88,101.8,101.863,197035724.0
2006-04-07 11:20:00,101.87,101.875,101.822,101.865,351469660.0
2006-04-07 11:25:00,101.87,101.895,101.84,101.895,460276680.0
2006-04-07 11:30:00,101.887,101.92,101.873,101.885,389577679.0
2006-04-07 11:35:00,101.89,101.896,101.862,101.862,320258334.0
2006-04-07 11:40:00,101.87,101.887,101.83,101.83,236775128.0
2006-04-07 11:45:00,101.825,101.93,101.825,101.925,390604666.0
2006-04-07 11:50:00,101.923,101.941,101.903,101.905,169637228.0
2006-04-07 11:55:00,101.895,101.92,101.866,101.91,499326347.0
2006-04-07 12:00:00,101.898,101.94,101.898,101.925,619844093.0
2006-04-07 12:05:00,101.925,101.933,101.873,101.93,501158150.0
2006-04-07 12:10:00,101.885,101.97,101.878,101.92,198779285.0
2006-04-07 12:15:00,101.93,101.945,101.877,101.935,541437398.0
2006-04-07 12:20:00,101.93,101.973,101.925,101.955,530242677.0
2006-04-07 12:25:00,101.95,102.003,101.94,101.95,245115809.0
2006-04-07 12:30:00,101.96,102.01,101.915,102.01,609141606.0
2006-04-07 12:35:00,102.02,102.06,101.955,102.06,296960880.0
2006-04-07 12:40:00,102.043,102.12,102.015,102.015,273238184.0
2006-04-07 12:45:00,102.06,102.085,102.01,102.04,839013922.0
2006-04-07 12:50:00,102.06,102.07,102.02,102.022,279405678.0
2006-04-07 12:55:00,102.03,102.06,101.985,102.045,285011153.0
2006-04-07 13:00:00,102.04,102.418,102.025,102.383,299851412.0
2006-04-07 13:05:00,102.38,102.5,102.37,102.4,257301099.0
2006-04-07 13:10:00,102.398,102.59,102.39,102.545,420091582.0
2006-04-07 13:15:00,102.54,102.61,102.48,102.61,397130046.0
2006-04-07 13:20:00,102.605,102.62,102.532,102.565,235897639.0
2006-04-07 13:25:00,102.56,102.585,102.503,102.503,265919938.0
2006-04-07 13:30:00,102.5,102.59,102.483,102.58,286032043.0
2006-04-07 13:35:00,102.58,102.58,102.52,102.55,211546361.0
2006-04-07 13:40:00,102.545,102.581,102.495,102.575,322082875.0
2006-04-07 13:45:00,102.575,102.575,102.5,102.5,328915124.0
2006-04-07 13:50:00,102.49,102.58,102.483,102.555,494476988.0
2006-04-07 13:55:00,102.56,102.625,102.545,102.595,344512240.0
2006-04-07 14:00:00,102.535,102.63,102.535,102.612,572131588.0
2006-04-07 14:05:00,102.615,102.675,102.6,102.67,596787067.0
2006-04-07 14:10:00,102.675,102.725,102.61,102.7,456134864.0
2006-04-07 14:15:00,102.7,102.752,102.663,102.723,223195118.0
2006-04-07 14:20:00,102.725,102.738,102.63,102.672,469210999.0
2006-04-07 14:25:00,102.667,102.7,102.565,102.64,233787098.0
2006-04-07 14:30:00,102.64,102.68,102.435,102.645,360686403.0
2006-04-07 14:35:00,102.637,102.72,102.58,102.58,471037506.0
2006-04-07 14:40:00,102.57,102.615,102.467,102.532,376098998.0
2006-04-07 14:45:00,102.53,102.75,102.53,102.74,505555989.0
2006-04-07 14:50:00,102.745,102.745,102.665,102.715,274363487.0
2006-04-07 14:55:00,102.72,102.74,102.615,102.682,547591500.0
2006-04-07 15:00:00,102.68,102.83,102.66,102.83,338172498.0
2006-04-07 15:05:00,102.823,102.855,102.71,102.743,287628880.0
2006-04-07 15:10:00,102.74,102.743,102.594,102.66,269561873.0
2006-04-07 15:15:00,102.655,102.7,102.585,102.625,392378680.0
2006-04-07 15:20:00,102.625,102.765,102.61,102.715,314993247.0
2006-04-07 15:25:00,102.71,102.78,102.673,102.72,393492065.0
2006-04-07 15:30:00,102.715,102.77,102.668,102.75,318013584.0
2006-04-07 15:35:00,102.74,102.755,102.561,102.675,462635925.0
2006-04-07 15:40:00,102.675,102.7,102.619,102.665,229402164.0
2006-04-07 15:45:00,102.675,102.72,102.615,102.72,295589714.0
2006-04-07 15:50:00,102.713,102.725,102.63,102.655,630993908.0
2006-04-07 15:55:00,102.653,102.683,102.562,102.585,385228754.0
2006-04-07 16:00:00,102.585,102.617,102.56,102.578,806504874.0
2006-04-07 16:05:00,102.595,102.653,102.586,102.61,267130750.0
2006-04-07 16:10:00,102.61,102.713,102.602,102.66,378313491.0
2006-04-07 16:15:00,102.655,102.675,102.615,102.65,399191909.0
2006-04-07 16:20:00,102.637,102.663,102.575,102.66,213952090.0
2006-04-07 16:25:00,102.66,102.69,102.62,102.67,975031757.0
2006-04-07 16:30:00,102.665,102.75,102.65,102.75,436942825.0
2006-04-07 16:35:00,102.753,102.76,102.672,102.687,631608237.0
2006-04-07 16:40:00,102.69,102.765,102.655,102.753,545934181.0
2006-04-07 16:45:00,102.755,102.773,102.691,102.738,428915959.0
2006-04-07 16:50:00,102.74,102.815,102.72,102.78,586338754.0
2006-04-07 16:55:00,102.783,102.965,102.775,102.905,285774526.0
2006-04-07 17:00:00,102.913,102.935,102.84,102.84,409408932.0
2006-04-07 17:05:00,102.84,102.864,102.783,102.807,444067523.0
2006-04-07 17:10:00,102.82,102.953,102.79,102.923,247903917.0
2006-04-07 17:15:00,102.93,102.98,102.902,102.943,472111690.0
2006-04-07 17:20:00,102.943,102.978,102.91,102.925,233001464.0
2006-04-07 17:25:00,102.933,103.01,102.925,102.992,273015424.0
2006-04-07 17:30:00,103.0,103.015,102.952,103.015,379168710.0
2006-04-07 17:35:00,103.01,103.07,102.982,102.99,378542051.0
2006-04-07 17:40:00,102.995,103.02,102.955,102.955,315108178.0
2006-04-07 17:45:00,102.943,103.008,102.943,102.995,410277773.0
2006-04-07 17:50:00,103.005,103.115,102.985,103.095,430916148.0
2006-04-07 17:55:00,103.09,103.2,103.09,103.167,420919750.0
2006-04-07 18:00:00,103.168,103.202,103.047,103.09,234085657.0
2006-04-07 18:05:00,103.083,103.175,103.08,103.08,371671024.0
2006-04-07 18:10:00,103.075,103.12,103.075,103.097,280483629.0
2006-04-07 18:15:00,103.1,103.103,103.019,103.08,497797065.0
2006-04-07 18:20:00,103.095,103.14,103.09,103.09,664035777.0
2006-04-07 18:25:00,103.09,103.1,103.02,103.033,501331230.0
2006-04-07 18:30:00,103.03,103.07,103.02,103.055,1088620475.0
2006-04-07 18:35:00,103.045,103.09,103.03,103.035,311308745.0
2006-04-07 18:40:00,103.04,103.115,103.035,103.1,285334510.0
2006-04-07 18:45:00,103.1,103.107,103.035,103.09,374772454.0
2006-04-07 18:50:00,103.09,103.09,103.036,103.067,423391977.0
2006-04-07 18:55:00,103.07,103.08,102.997,102.997,243179214.0
2006-04-07 19:00:00,102.993,103.023,102.97,103.013,450696028.0
2006-04-07 19:05:00,103.025,103.025,102.997,103.015,405287142.0
2006-04-07 19:10:00,103.02,103.026,102.97,103.025,355952723.0
2006-04-07 19:15:00,103.025,103.025,102.975,103.0,502842063.0
2006-04-07 19:20:00,102.992,103.02,102.94,102.94,323205769.0
2006-04-07 19:25:00,102.94,103.0,102.93,102.985,740380268.0
2006-04-07 19:30:00,102.99,103.042,102.983,103.0,459313315.0
2006-04-07 19:35:00,103.02,103.031,102.99,103.01,358622248.0
2006-04-07 19:40:00,103.0,103.02,103.0,103.01,479530935.0
2006-04-07 19:45:00,103.0,103.037,102.958,103.01,279250616.0
2006-04-07 19:50:00,103.02,103.02,102.98,102.99,512829160.0
2006-04-07 19:55:00,102.99,103.03,102.989,103.02,328655673.0
2006-04-07 20:00:00,103.01,103.025,102.978,103.002,621553551.0
2006-04-07 20:05:00,103.0,103.07,102.995,103.07,308692884.0
2006-04-07 20:10:00,103.07,103.075,103.035,103.058,360763759.0
2006-04-07 20:15:00,103.047,103.085,103.027,103.085,269967402.0
2006-04-07 20:20:00,103.08,103.12,103.08,103.12,223383633.0
2006-04-07 20:25:00,103.11,103.125,103.06,103.11,507357846.0
2006-04-07 20:30:00,103.117,103.13,103.08,103.105,298916798.0
2006-04-07 20:35:00,103.065,103.13,103.065,103.115,322787658.0
2006-04-07 20:40:00,103.112,103.17,103.112,103.145,198317967.0
2006-04-07 20:45:00,103.145,103.165,103.079,103.155,317798643.0
2006-04-07 20:50:00,103.15,103.165,103.105,103.11,495879886.0
2006-04-07 20:55:00,103.097,103.145,103.085,103.115,154310519.0
2006-04-07 21:00:00,103.12,103.148,103.066,103.102,344183160.0
2006-04-07 21:05:00,103.11,103.12,103.041,103.042,668489230.0
2006-04-07 21:10:00,103.048,103.08,103.048,103.08,579049072.0
2006-04-07 21:15:00,103.07,103.09,103.007,103.028,548058058.0
2006-04-07 21:20:00,103.033,103.035,102.974,103.013,491411917.0
2006-04-07 21:25:00,103.01,103.01,102.972,102.99,302719158.0
2006-04-07 21:30:00,102.985,103.015,102.97,103.0,277622729.0
2006-04-07 21:35:00,103.0,103.005,102.955,102.99,290421315.0
2006-04-07 21:40:00,103.0,103.0,102.935,102.94,294141899.0
2006-04-07 21:45:00,102.93,102.957,102.917,102.932,265286392.0
2006-04-07 21:50:00,102.935,102.95,102.897,102.95,260210100.0
2006-04-07 21:55:00,102.945,102.966,102.935,102.95,299379284.0
2006-04-07 22:00:00,102.95,102.955,102.92,102.945,339096061.0
2006-04-07 22:05:00,102.937,102.955,102.863,102.88,477549963.0
2006-04-07 22:10:00,102.885,102.925,102.87,102.915,264200050.0
2006-04-07 22:15:00,102.912,102.93,102.873,102.915,454523007.0
2006-04-07 22:20:00,102.92,102.926,102.857,102.915,356655662.0
2006-04-07 22:25:00,102.91,102.915,102.855,102.862,282356581.0
2006-04-07 22:30:00,102.862,102.885,102.853,102.86,494580741.0
2006-04-07 22:35:00,102.857,102.892,102.857,102.88,440613441.0
2006-04-07 22:40:00,102.875,102.885,102.865,102.88,420949255.0
2006-04-07 22:45:00,102.88,102.885,102.83,102.83,286095513.0
2006-04-07 22:50:00,102.87,102.885,102.835,102.87,302277441.0
2006-04-07 22:55:00,102.88,102.885,102.86,102.873,501003031.0
2006-04-10 00:50:00,102.875,102.89,102.873,102.883,96445808.0
2006-04-10 00:55:00,102.895,102.895,102.875,102.89,332195762.0
2006-04-10 01:00:00,102.885,102.905,102.835,102.875,261969925.0
2006-04-10 01:05:00,102.88,102.891,102.873,102.877,502810288.0
2006-04-10 01:10:00,102.87,102.935,102.868,102.908,258047486.0
2006-04-10 01:15:00,102.898,102.935,102.88,102.903,389344978.0
2006-04-10 01:20:00,102.902,102.945,102.86,102.89,428311957.0
2006-04-10 01:25:00,102.927,102.955,102.91,102.91,603290728.0
2006-04-10 01:30:00,102.905,102.945,102.875,102.945,570704908.0
2006-04-10 01:35:00,102.94,102.945,102.91,102.94,268058500.0
2006-04-10 01:40:00,102.93,102.95,102.921,102.925,706242483.0
2006-04-10 01:45:00,102.92,102.941,102.89,102.935,207388759.0
2006-04-10 01:50:00,102.93,102.93,102.843,102.88,439341384.0
2006-04-10 01:55:00,102.87,102.908,102.85,102.895,605147212.0
2006-04-10 02:00:00,102.895,102.935,102.86,102.91,583552062.0
2006-04-10 02:05:00,102.92,102.95,102.895,102.95,466133928.0
2006-04-10 02:10:00,102.955,102.955,102.877,102.92,201639854.0
2006-04-10 02:15:00,102.925,102.95,102.922,102.94,680494705.0
2006-04-10 02:20:00,102.95,102.95,102.86,102.88,259174083.0
2006-04-10 02:25:00,102.885,102.897,102.835,102.835,550607480.0
2006-04-10 02:30:00,102.84,102.875,102.81,102.847,599334539.0
2006-04-10 02:35:00,102.81,102.874,102.795,102.842,425366670.0
2006-04-10 02:40:00,102.843,102.862,102.76,102.838,405643632.0
2006-04-10 02:45:00,102.848,102.855,102.837,102.84,248052774.0
2006-04-10 02:50:00,102.847,102.865,102.82,102.85,492862281.0
2006-04-10 02:55:00,102.845,102.845,102.722,102.745,253519482.0
2006-04-10 03:00:00,102.75,102.79,102.715,102.775,334141109.0
2006-04-10 03:05:00,102.763,102.784,102.73,102.73,214284710.0
2006-04-10 03:10:00,102.725,102.77,102.725,102.77,164334196.0
2006-04-10 03:15:00,102.77,102.78,102.757,102.76,203153116.0
2006-04-10 03:20:00,102.77,102.82,102.751,102.805,386138018.0
2006-04-10 03:25:00,102.8,102.825,102.79,102.79,432509522.0
2006-04-10 03:30:00,102.795,102.798,102.747,102.777,336627424.0
2006-04-10 03:35:00,102.77,102.785,102.76,102.768,438863807.0
2006-04-10 03:40:00,102.77,102.785,102.727,102.745,554406394.0
2006-04-10 03:45:00,102.743,102.775,102.722,102.755,374367109.0
2006-04-10 03:50:00,102.753,102.77,102.735,102.735,378745412.0
2006-04-10 03:55:00,102.74,102.745,102.702,102.705,438773669.0
2006-04-10 04:00:00,102.693,102.706,102.68,102.695,764031448.0
2006-04-10 04:05:00,102.69,102.74,102.665,102.733,830137181.0
2006-04-10 04:10:00,102.737,102.755,102.705,102.745,850806067.0
2006-04-10 04:15:00,102.75,102.771,102.715,102.76,717225650.0
2006-04-10 04:20:00,102.76,102.773,102.747,102.755,455682845.0
2006-04-10 04:25:00,102.75,102.765,102.75,102.765,27527068.0
2006-04-10 04:30:00,102.755,102.755,102.723,102.74,347398506.0
2006-04-10 04:35:00,102.725,102.745,102.71,102.73,98610758.0
2006-04-10 04:40:00,102.74,102.745,102.727,102.745,66748232.0
2006-04-10 04:45:00,102.74,102.74,102.73,102.735,72861779.0
2006-04-10 04:50:00,102.73,102.78,102.73,102.78,238184009.0
2006-04-10 04:55:00,102.78,102.787,102.681,102.723,333187415.0
2006-04-10 05:00:00,102.723,102.74,102.7,102.74,504999588.0
2006-04-10 05:05:00,102.73,102.744,102.693,102.73,296276024.0
2006-04-10 05:10:00,102.69,102.745,102.69,102.73,286539883.0
2006-04-10 05:15:00,102.73,102.745,102.682,102.715,420009886.0
2006-04-10 05:20:00,102.7,102.705,102.637,102.637,440705479.0
2006-04-10 05:25:00,102.64,102.674,102.612,102.612,492714610.0
2006-04-10 05:30:00,102.612,102.67,102.612,102.67,291572293.0
2006-04-10 05:35:00,102.675,102.681,102.624,102.67,378136359.0
2006-04-10 05:40:00,102.665,102.68,102.623,102.672,483084651.0
2006-04-10 05:45:00,102.675,102.696,102.665,102.675,262191654.0
2006-04-10 05:50:00,102.67,102.685,102.665,102.667,457639259.0
2006-04-10 05:55:00,102.675,102.705,102.675,102.68,356526799.0
2006-04-10 06:00:00,102.68,102.695,102.665,102.675,300326337.0
2006-04-10 06:05:00,102.68,102.695,102.647,102.695,257787762.0
2006-04-10 06:10:00,102.692,102.717,102.687,102.69,266158305.0
2006-04-10 06:15:00,102.7,102.74,102.7,102.74,288189888.0
2006-04-10 06:20:00,102.73,102.743,102.685,102.74,295339978.0
2006-04-10 06:25:00,102.74,102.757,102.712,102.725,280877176.0
2006-04-10 06:30:00,102.73,102.745,102.71,102.73,309454676.0
2006-04-10 06:35:00,102.733,102.745,102.695,102.733,420123355.0
2006-04-10 06:40:00,102.728,102.795,102.728,102.78,371943169.0
2006-04-10 06:45:00,102.79,102.8,102.78,102.798,580715335.0
2006-04-10 06:50:00,102.792,102.805,102.755,102.8,468221163.0
2006-04-10 06:55:00,102.792,102.815,102.775,102.81,235995234.0
2006-04-10 07:00:00,102.805,102.815,102.775,102.777,124517567.0
2006-04-10 07:05:00,102.79,102.795,102.735,102.76,493128170.0
2006-04-10 07:10:00,102.765,102.765,102.705,102.755,296310344.0
2006-04-10 07:15:00,102.755,102.775,102.73,102.762,152635914.0
2006-04-10 07:20:00,102.765,102.775,102.725,102.725,322255531.0
2006-04-10 07:25:00,102.765,102.772,102.73,102.767,244539391.0
2006-04-10 07:30:00,102.76,102.78,102.72,102.78,495803413.0
2006-04-10 07:35:00,102.79,102.795,102.755,102.76,234458435.0
2006-04-10 07:40:00,102.765,102.85,102.76,102.797,242292470.0
2006-04-10 07:45:00,102.805,102.905,102.805,102.905,314578890.0
2006-04-10 07:50:00,102.91,102.93,102.895,102.9,304520827.0
2006-04-10 07:55:00,102.902,102.938,102.9,102.92,624079035.0
2006-04-10 08:00:00,102.93,102.98,102.92,102.98,337312809.0
2006-04-10 08:05:00,102.98,103.026,102.973,103.01,528124968.0
2006-04-10 08:10:00,103.0,103.02,102.905,102.95,276143959.0
2006-04-10 08:15:00,102.96,102.992,102.956,102.96,482641135.0
2006-04-10 08:20:00,102.97,102.979,102.926,102.96,365174297.0
2006-04-10 08:25:00,102.94,102.99,102.883,102.98,448152033.0
2006-04-10 08:30:00,102.975,102.997,102.88,102.9,715276406.0
2006-04-10 08:35:00,102.9,102.955,102.822,102.822,333924280.0
2006-04-10 08:40:00,102.83,102.875,102.808,102.825,525555382.0
2006-04-10 08:45:00,102.825,102.877,102.81,102.84,352591652.0
2006-04-10 08:50:00,102.835,102.915,102.835,102.915,429020261.0
2006-04-10 08:55:00,102.903,102.903,102.793,102.793,476114667.0
2006-04-10 09:00:00,102.797,102.875,102.785,102.87,241175475.0
2006-04-10 09:05:00,102.867,102.925,102.84,102.88,434157394.0
2006-04-10 09:10:00,102.88,102.914,102.82,102.83,376990845.0
2006-04-10 09:15:00,102.83,102.83,102.805,102.81,288388196.0
2006-04-10 09:20:00,102.805,102.82,102.757,102.805,306791869.0
2006-04-10 09:25:00,102.815,102.815,102.787,102.81,1035094667.0
2006-04-10 09:30:00,102.813,102.873,102.793,102.86,479979583.0
2006-04-10 09:35:00,102.86,102.945,102.86,102.925,654323566.0
2006-04-10 09:40:00,102.91,102.96,102.905,102.96,502666461.0
2006-04-10 09:45:00,102.957,102.992,102.957,102.985,278692482.0
2006-04-10 09:50:00,102.99,102.995,102.926,102.983,380393077.0
2006-04-10 09:55:00,102.99,103.009,102.925,102.998,241567973.0
2006-04-10 10:00:00,102.997,103.035,102.99,103.02,410346926.0
2006-04-10 10:05:00,103.025,103.08,103.012,103.055,421042987.0
2006-04-10 10:10:00,103.045,103.083,103.032,103.083,407226089.0
2006-04-10 10:15:00,103.095,103.095,103.057,103.085,322508746.0
2006-04-10 10:20:00,103.08,103.08,103.005,103.07,385277605.0
2006-04-10 10:25:00,103.065,103.09,103.042,103.06,369723694.0
2006-04-10 10:30:00,103.052,103.07,103.015,103.033,279740373.0
2006-04-10 10:35:00,103.025,103.125,103.025,103.123,227798311.0
2006-04-10 10:40:00,103.123,103.123,103.08,103.1,459812311.0
2006-04-10 10:45:00,103.093,103.094,103.005,103.02,256310847.0
2006-04-10 10:50:00,103.007,103.057,102.985,103.03,441061615.0
2006-04-10 10:55:00,103.03,103.08,102.995,103.043,388040155.0
2006-04-10 11:00:00,103.045,103.105,103.018,103.093,289596797.0
2006-04-10 11:05:00,103.09,103.13,103.087,103.13,606814496.0
2006-04-10 11:10:00,103.128,103.129,103.064,103.095,413974731.0
2006-04-10 11:15:00,103.093,103.1,103.044,103.1,548030737.0
2006-04-10 11:20:00,103.097,103.131,103.047,103.113,628364752.0
2006-04-10 11:25:00,103.12,103.195,103.11,103.155,430644617.0
2006-04-10 11:30:00,103.16,103.212,103.15,103.17,997632070.0
2006-04-10 11:35:00,103.17,103.235,103.16,103.187,219147011.0
2006-04-10 11:40:00,103.2,103.201,103.135,103.135,411136926.0
2006-04-10 11:45:00,103.14,103.18,103.123,103.15,392707873.0
2006-04-10 11:50:00,103.148,103.18,103.11,103.175,278209727.0
2006-04-10 11:55:00,103.158,103.195,103.158,103.195,778610083.0
2006-04-10 12:00:00,103.195,103.203,103.095,103.143,401983122.0
2006-04-10 12:05:00,103.145,103.15,103.1,103.123,635077157.0
2006-04-10 12:10:00,103.13,103.14,103.055,103.125,303877649.0
2006-04-10 12:15:00,103.115,103.155,103.04,103.095,245846165.0
2006-04-10 12:20:00,103.095,103.117,103.056,103.11,462623067.0
2006-04-10 12:25:00,103.11,103.114,103.08,103.105,326031443.0
2006-04-10 12:30:00,103.11,103.124,103.07,103.07,383999757.0
2006-04-10 12:35:00,103.075,103.105,103.053,103.105,329330006.0
2006-04-10 12:40:00,103.105,103.125,103.063,103.105,382339436.0
2006-04-10 12:45:00,103.11,103.143,103.065,103.13,264640003.0
2006-04-10 12:50:00,103.133,103.15,103.122,103.133,294059156.0
2006-04-10 12:55:00,103.14,103.195,103.1,103.15,326825979.0
2006-04-10 13:00:00,103.152,103.18,103.108,103.18,534745772.0
2006-04-10 13:05:00,103.175,103.177,103.11,103.135,274239065.0
2006-04-10 13:10:00,103.13,103.155,103.1,103.14,495690287.0
2006-04-10 13:15:00,103.142,103.19,103.133,103.16,353276367.0
2006-04-10 13:20:00,103.17,103.175,103.115,103.117,485878489.0
2006-04-10 13:25:00,103.125,103.14,103.095,103.11,353652236.0
2006-04-10 13:30:00,103.11,103.156,103.08,103.117,226392680.0
2006-04-10 13:35:00,103.122,103.17,103.117,103.155,466606327.0
2006-04-10 13:40:00,103.153,103.175,103.125,103.16,229692621.0
2006-04-10 13:45:00,103.16,103.2,103.13,103.175,452789788.0
2006-04-10 13:50:00,103.17,103.183,103.145,103.155,591859806.0
2006-04-10 13:55:00,103.152,103.165,103.09,103.095,551248704.0
2006-04-10 14:00:00,103.145,103.145,103.075,103.1,328397626.0
2006-04-10 14:05:00,103.095,103.14,103.078,103.1,506967035.0
2006-04-10 14:10:00,103.11,103.165,103.11,103.135,312179336.0
2006-04-10 14:15:00,103.135,103.19,103.095,103.175,324670189.0
2006-04-10 14:20:00,103.18,103.28,103.175,103.28,223480073.0
2006-04-10 14:25:00,103.28,103.31,103.252,103.3,300381954.0
2006-04-10 14:30:00,103.303,103.34,103.27,103.27,270410924.0
2006-04-10 14:35:00,103.275,103.285,103.23,103.265,239503335.0
2006-04-10 14:40:00,103.27,103.32,103.258,103.29,403617722.0
2006-04-10 14:45:00,103.295,103.318,103.225,103.318,419825211.0
2006-04-10 14:50:00,103.32,103.34,103.305,103.31,263470560.0
2006-04-10 14:55:00,103.313,103.337,103.245,103.27,299323229.0
2006-04-10 15:00:00,103.275,103.312,103.265,103.29,267179932.0
2006-04-10 15:05:00,103.282,103.282,103.225,103.28,286591850.0
2006-04-10 15:10:00,103.27,103.292,103.245,103.26,808996847.0
2006-04-10 15:15:00,103.215,103.34,103.215,103.303,285512028.0
2006-04-10 15:20:00,103.31,103.35,103.3,103.35,304798389.0
2006-04-10 15:25:00,103.34,103.385,103.272,103.31,567175544.0
2006-04-10 15:30:00,103.3,103.343,103.274,103.3,246864748.0
2006-04-10 15:35:00,103.305,103.305,103.238,103.24,553415749.0
2006-04-10 15:40:00,103.245,103.295,103.198,103.26,570516050.0
2006-04-10 15:45:00,103.25,103.322,103.235,103.265,204152633.0
2006-04-10 15:50:00,103.31,103.35,103.267,103.305,493406123.0
2006-04-10 15:55:00,103.305,103.385,103.273,103.368,616108964.0
2006-04-10 16:00:00,103.38,103.382,103.312,103.365,492432177.0
2006-04-10 16:05:00,103.375,103.382,103.305,103.313,172903671.0
2006-04-10 16:10:00,103.315,103.39,103.305,103.325,392542030.0
2006-04-10 16:15:00,103.33,103.35,103.31,103.32,246388457.0
2006-04-10 16:20:00,103.312,103.335,103.262,103.29,326239637.0
2006-04-10 16:25:00,103.285,103.31,103.257,103.257,399961456.0
2006-04-10 16:30:00,103.265,103.31,103.25,103.27,489702857.0
2006-04-10 16:35:00,103.265,103.298,103.227,103.27,330837497.0
2006-04-10 16:40:00,103.263,103.296,103.257,103.267,199741389.0
2006-04-10 16:45:00,103.265,103.265,103.217,103.223,344380888.0
2006-04-10 16:50:00,103.225,103.225,103.14,103.175,576511305.0
2006-04-10 16:55:00,103.17,103.2,103.149,103.163,297479549.0
2006-04-10 17:00:00,103.17,103.218,103.135,103.205,609935849.0
2006-04-10 17:05:00,103.21,103.21,103.178,103.178,201679193.0
2006-04-10 17:10:00,103.185,103.233,103.17,103.23,606940659.0
2006-04-10 17:15:00,103.228,103.245,103.214,103.245,346817214.0
2006-04-10 17:20:00,103.24,103.255,103.227,103.24,619255903.0
2006-04-10 17:25:00,103.24,103.244,103.165,103.22,300743050.0
2006-04-10 17:30:00,103.225,103.237,103.205,103.22,397706274.0
2006-04-10 17:35:00,103.23,103.345,103.23,103.34,532873544.0
2006-04-10 17:40:00,103.337,103.37,103.315,103.37,715618897.0
2006-04-10 17:45:00,103.363,103.38,103.34,103.35,462118563.0
2006-04-10 17:50:00,103.355,103.425,103.355,103.415,659650818.0
2006-04-10 17:55:00,103.415,103.453,103.39,103.44,257883054.0
2006-04-10 18:00:00,103.45,103.48,103.43,103.46,1052039643.0
2006-04-10 18:05:00,103.465,103.49,103.37,103.47,212340819.0
2006-04-10 18:10:00,103.47,103.47,103.348,103.465,189934006.0
2006-04-10 18:15:00,103.465,103.466,103.375,103.44,568407091.0
2006-04-10 18:20:00,103.44,103.46,103.42,103.46,276721514.0
2006-04-10 18:25:00,103.453,103.472,103.384,103.425,495650184.0
2006-04-10 18:30:00,103.44,103.46,103.425,103.425,219314792.0
2006-04-10 18:35:00,103.425,103.46,103.375,103.445,454505405.0
2006-04-10 18:40:00,103.45,103.45,103.368,103.375,262312666.0
2006-04-10 18:45:00,103.37,103.385,103.302,103.365,459853123.0
2006-04-10 18:50:00,103.37,103.385,103.312,103.367,376368986.0
2006-04-10 18:55:00,103.365,103.39,103.343,103.343,319615819.0
2006-04-10 19:00:00,103.295,103.396,103.295,103.38,553420429.0
2006-04-10 19:05:00,103.38,103.385,103.358,103.375,341401399.0
2006-04-10 19:10:00,103.37,103.38,103.36,103.38,494819964.0
2006-04-10 19:15:00,103.378,103.42,103.378,103.385,453101457.0
2006-04-10 19:20:00,103.39,103.43,103.377,103.412,361181624.0
2006-04-10 19:25:00,103.415,103.43,103.36,103.41,496460454.0
2006-04-10 19:30:00,103.4,103.438,103.365,103.368,332007250.0
2006-04-10 19:35:00,103.38,103.389,103.36,103.367,314495288.0
2006-04-10 19:40:00,103.37,103.37,103.309,103.335,459397293.0
2006-04-10 19:45:00,103.345,103.345,103.28,103.28,268978059.0
2006-04-10 19:50:00,103.28,103.294,103.22,103.22,682973727.0
2006-04-10 19:55:00,103.227,103.253,103.222,103.225,666876929.0
2006-04-10 20:00:00,103.225,103.265,103.193,103.253,304768342.0
2006-04-10 20:05:00,103.25,103.265,103.2,103.25,521641837.0
2006-04-10 20:10:00,103.245,103.245,103.204,103.235,443715547.0
2006-04-10 20:15:00,103.225,103.255,103.215,103.215,409421288.0
2006-04-10 20:20:00,103.23,103.255,103.22,103.23,339767001.0
2006-04-10 20:25:00,103.22,103.245,103.198,103.215,536451042.0
2006-04-10 20:30:00,103.215,103.218,103.17,103.175,197498612.0
2006-04-10 20:35:00,103.175,103.2,103.14,103.195,797029452.0
2006-04-10 20:40:00,103.18,103.18,103.15,103.177,511610736.0
2006-04-10 20:45:00,103.17,103.2,103.15,103.2,178779282.0
2006-04-10 20:50:00,103.2,103.2,103.178,103.185,692675324.0
2006-04-10 20:55:00,103.185,103.195,103.122,103.165,338999842.0
2006-04-10 21:00:00,103.165,103.18,103.15,103.15,268444877.0
2006-04-10 21:05:00,103.165,103.175,103.095,103.125,237262822.0
2006-04-10 21:10:00,103.125,103.125,103.035,103.073,329588262.0
2006-04-10 21:15:00,103.075,103.107,103.065,103.107,215781618.0
2006-04-10 21:20:00,103.11,103.155,103.087,103.145,609789834.0
2006-04-10 21:25:00,103.145,103.166,103.105,103.115,301549380.0
2006-04-10 21:30:00,103.105,103.122,103.085,103.087,145489505.0
2006-04-10 21:35:00,103.085,103.092,103.017,103.05,238946751.0
2006-04-10 21:40:00,103.05,103.07,103.048,103.07,501673869.0
2006-04-10 21:45:00,103.068,103.085,103.06,103.08,350484416.0
2006-04-10 21:50:00,103.07,103.1,103.0,103.0,397148738.0
2006-04-10 21:55:00,103.01,103.016,102.947,102.99,309453104.0
2006-04-10 22:00:00,102.98,103.005,102.96,102.965,280335225.0
2006-04-10 22:05:00,102.965,102.994,102.925,102.925,210066962.0
2006-04-10 22:10:00,102.967,103.0,102.952,103.0,481705824.0
2006-04-10 22:15:00,102.997,103.015,102.959,102.99,476942443.0
2006-04-10 22:20:00,102.995,103.026,102.995,103.002,353015220.0
2006-04-10 22:25:00,103.005,103.025,102.98,102.995,404488788.0
2006-04-10 22:30:00,102.98,102.995,102.955,102.983,510285665.0
2006-04-10 22:35:00,102.985,103.01,102.953,102.982,469962409.0
2006-04-10 22:40:00,102.99,102.99,102.925,102.963,406452353.0
2006-04-10 22:45:00,102.965,103.005,102.96,102.99,221507976.0
2006-04-10 22:50:00,102.98,103.015,102.963,103.0,281239558.0
2006-04-10 22:55:00,103.005,103.02,102.946,103.02,323927736.0
2006-04-10 23:00:00,103.015,103.02,103.007,103.02,113457019.0
2006-04-10 23:35:00,103.015,103.015,102.985,103.01,418516363.0
2006-04-10 23:40:00,103.01,103.019,102.99,102.99,348391852.0
2006-04-10 23:45:00,102.985,103.0,102.96,102.985,252070345.0
2006-04-10 23:50:00,103.0,103.0,102.955,103.0,32059273.0
2006-04-10 23:55:00,102.995,103.0,102.987,102.995,24868990.0
2006-04-11 00:00:00,102.995,103.055,102.995,103.04,379122229.0
2006-04-11 00:05:00,103.05,103.16,103.05,103.15,210578254.0
2006-04-11 00:10:00,103.142,103.155,103.093,103.093,317117806.0
2006-04-11 00:15:00,103.1,103.155,103.08,103.095,243113408.0
2006-04-11 00:20:00,103.08,103.095,103.07,103.07,403598735.0
2006-04-11 00:25:00,103.075,103.105,103.075,103.09,445118336.0
2006-04-11 00:30:00,103.083,103.12,103.07,103.105,394563771.0
2006-04-11 00:35:00,103.105,103.12,103.092,103.098,423948459.0
2006-04-11 00:40:00,103.1,103.12,103.095,103.115,460135958.0
2006-04-11 00:45:00,103.113,103.113,103.09,103.105,343934471.0
2006-04-11 00:50:00,103.103,103.115,103.08,103.085,395586689.0
2006-04-11 00:55:00,103.09,103.107,103.06,103.095,459019540.0
2006-04-11 01:00:00,103.083,103.125,103.083,103.115,720743652.0
2006-04-11 01:05:00,103.11,103.145,103.07,103.123,765287864.0
2006-04-11 01:10:00,103.127,103.13,103.057,103.095,708451980.0
2006-04-11 01:15:00,103.1,103.15,103.093,103.13,668114356.0
2006-04-11 01:20:00,103.13,103.145,103.115,103.125,729457755.0
2006-04-11 01:25:00,103.125,103.139,103.075,103.112,408104742.0
2006-04-11 01:30:00,103.115,103.137,103.105,103.12,372686594.0
2006-04-11 01:35:00,103.115,103.175,103.112,103.163,765261384.0
2006-04-11 01:40:00,103.162,103.202,103.134,103.14,769701203.0
2006-04-11 01:45:00,103.145,103.19,103.105,103.18,477927270.0
2006-04-11 01:50:00,103.18,103.208,103.173,103.195,507160649.0
2006-04-11 01:55:00,103.2,103.215,103.118,103.163,1271429491.0
2006-04-11 02:00:00,103.163,103.226,103.126,103.21,1282731340.0
2006-04-11 02:05:00,103.205,103.205,103.11,103.17,518207404.0
2006-04-11 02:10:00,103.17,103.197,103.135,103.185,468751367.0
2006-04-11 02:15:00,103.18,103.196,103.116,103.142,747997090.0
2006-04-11 02:20:00,103.143,103.19,103.143,103.165,783075059.0
2006-04-11 02:25:00,103.17,103.19,103.147,103.175,352472845.0
2006-04-11 02:30:00,103.182,103.191,103.142,103.165,406731938.0
2006-04-11 02:35:00,103.165,103.171,103.105,103.12,735640400.0
2006-04-11 02:40:00,103.12,103.15,103.075,103.15,663744386.0
2006-04-11 02:45:00,103.145,103.165,103.097,103.147,766995784.0
2006-04-11 02:50:00,103.143,103.162,103.098,103.14,749508962.0
2006-04-11 02:55:00,103.145,103.155,103.1,103.113,696048267.0
2006-04-11 03:00:00,103.125,103.13,103.06,103.06,449470104.0
2006-04-11 03:05:00,103.045,103.136,103.045,103.113,382233846.0
2006-04-11 03:10:00,103.115,103.126,103.1,103.113,344772236.0
2006-04-11 03:15:00,103.115,103.15,103.105,103.11,469663570.0
2006-04-11 03:20:00,103.108,103.125,103.09,103.115,412450762.0
2006-04-11 03:25:00,103.115,103.143,103.075,103.113,376066489.0
2006-04-11 03:30:00,103.12,103.125,103.097,103.105,443972546.0
2006-04-11 03:35:00,103.1,103.115,103.077,103.09,381826079.0
2006-04-11 03:40:00,103.105,103.12,103.06,103.08,256039923.0
2006-04-11 03:45:00,103.073,103.094,103.02,103.052,325553682.0
2006-04-11 03:50:00,103.06,103.06,103.025,103.04,217335865.0
2006-04-11 03:55:00,103.03,103.055,103.023,103.055,376451144.0
2006-04-11 04:00:00,103.055,103.15,103.05,103.15,278320321.0
2006-04-11 04:05:00,103.137,103.14,103.065,103.1,285330646.0
2006-04-11 04:10:00,103.085,103.104,103.07,103.075,264908418.0
2006-04-11 04:15:00,103.08,103.11,103.067,103.11,363857979.0
2006-04-11 04:20:00,103.11,103.12,103.07,103.07,661563495.0
2006-04-11 04:25:00,103.107,103.136,103.09,103.09,125485667.0
2006-04-11 04:30:00,103.077,103.095,103.058,103.09,219739990.0
2006-04-11 04:35:00,103.083,103.125,103.083,103.125,232985111.0
2006-04-11 04:40:00,103.115,103.12,103.092,103.12,116054568.0
2006-04-11 04:45:00,103.117,103.125,103.09,103.1,45623199.0
2006-04-11 04:50:00,103.1,103.106,103.078,103.08,130598377.0
2006-04-11 04:55:00,103.095,103.115,103.077,103.105,178249432.0
2006-04-11 05:00:00,103.11,103.11,103.041,103.075,324129048.0
2006-04-11 05:05:00,103.07,103.091,102.983,103.0,284972024.0
2006-04-11 05:10:00,103.01,103.01,102.945,102.985,226260426.0
2006-04-11 05:15:00,102.983,103.055,102.975,103.0,394229171.0
2006-04-11 05:20:00,102.992,103.035,102.965,103.025,477203634.0
2006-04-11 05:25:00,103.03,103.033,103.0,103.01,495929728.0
2006-04-11 05:30:00,103.025,103.056,103.01,103.055,428845373.0
2006-04-11 05:35:00,103.052,103.07,103.04,103.045,369067092.0
2006-04-11 05:40:00,103.04,103.066,103.005,103.057,480959519.0
2006-04-11 05:45:00,103.06,103.065,103.038,103.055,374209529.0
2006-04-11 05:50:00,103.015,103.067,103.015,103.055,201964911.0
2006-04-11 05:55:00,103.055,103.13,103.055,103.11,272535679.0
2006-04-11 06:00:00,103.12,103.17,103.086,103.17,314969010.0
2006-04-11 06:05:00,103.16,103.18,103.14,103.14,405028183.0
2006-04-11 06:10:00,103.15,103.15,103.107,103.118,359854021.0
2006-04-11 06:15:00,103.12,103.151,103.112,103.13,506327482.0
2006-04-11 06:20:00,103.13,103.15,103.105,103.135,236044744.0
2006-04-11 06:25:00,103.137,103.145,103.105,103.115,143505405.0
2006-04-11 06:30:00,103.125,103.145,103.107,103.145,296713552.0
2006-04-11 06:35:00,103.145,103.165,103.135,103.15,636008882.0
2006-04-11 06:40:00,103.147,103.18,103.14,103.155,218037031.0
2006-04-11 06:45:00,103.153,103.19,103.135,103.165,339315807.0
2006-04-11 06:50:00,103.165,103.185,103.115,103.185,232141149.0
2006-04-11 06:55:00,103.17,103.193,103.163,103.175,270628937.0
2006-04-11 07:00:00,103.175,103.195,103.13,103.175,335075720.0
2006-04-11 07:05:00,103.175,103.19,103.158,103.17,675907145.0
2006-04-11 07:10:00,103.17,103.185,103.158,103.17,177897760.0
2006-04-11 07:15:00,103.177,103.186,103.147,103.17,545772454.0
2006-04-11 07:20:00,103.185,103.192,103.135,103.175,761010971.0
2006-04-11 07:25:00,103.175,103.186,103.157,103.185,196030523.0
2006-04-11 07:30:00,103.185,103.195,103.14,103.19,527167627.0
2006-04-11 07:35:00,103.2,103.205,103.17,103.19,351167716.0
2006-04-11 07:40:00,103.175,103.24,103.175,103.185,389809649.0
2006-04-11 07:45:00,103.195,103.23,103.14,103.155,453939081.0
2006-04-11 07:50:00,103.16,103.225,103.15,103.21,526018762.0
2006-04-11 07:55:00,103.213,103.265,103.206,103.225,314090517.0
2006-04-11 08:00:00,103.225,103.235,103.118,103.137,641436985.0
2006-04-11 08:05:00,103.13,103.173,103.085,103.15,675246415.0
2006-04-11 08:10:00,103.15,103.225,103.15,103.225,262250608.0
2006-04-11 08:15:00,103.215,103.231,103.183,103.2,461548184.0
2006-04-11 08:20:00,103.197,103.23,103.18,103.23,332018994.0
2006-04-11 08:25:00,103.218,103.235,103.165,103.19,343015079.0
2006-04-11 08:30:00,103.2,103.222,103.083,103.135,496754610.0
2006-04-11 08:35:00,103.132,103.28,103.132,103.27,368761284.0
2006-04-11 08:40:00,103.265,103.3,103.235,103.278,455397380.0
2006-04-11 08:45:00,103.28,103.345,103.28,103.3,485152750.0
2006-04-11 08:50:00,103.305,103.345,103.26,103.32,339543754.0
2006-04-11 08:55:00,103.32,103.35,103.275,103.275,545561985.0
2006-04-11 09:00:00,103.323,103.36,103.323,103.325,330257551.0
2006-04-11 09:05:00,103.327,103.403,103.272,103.4,376279686.0
2006-04-11 09:10:00,103.395,103.43,103.355,103.39,433578200.0
2006-04-11 09:15:00,103.395,103.412,103.35,103.41,260924565.0
2006-04-11 09:20:00,103.405,103.43,103.353,103.385,445285989.0
2006-04-11 09:25:00,103.385,103.41,103.32,103.32,217042268.0
2006-04-11 09:30:00,103.305,103.358,103.285,103.333,483573743.0
2006-04-11 09:35:00,103.34,103.345,103.295,103.31,288081595.0
2006-04-11 09:40:00,103.31,103.325,103.255,103.275,595923055.0
2006-04-11 09:45:00,103.275,103.35,103.242,103.34,191590858.0
2006-04-11 09:50:00,103.34,103.35,103.297,103.315,206854882.0
2006-04-11 09:55:00,103.31,103.35,103.298,103.32,997904323.0
2006-04-11 10:00:00,103.31,103.36,103.31,103.335,253114484.0
2006-04-11 10:05:00,103.335,103.435,103.335,103.385,669520924.0
2006-04-11 10:10:00,103.38,103.405,103.308,103.343,470471704.0
2006-04-11 10:15:00,103.35,103.39,103.297,103.377,719852110.0
2006-04-11 10:20:00,103.38,103.4,103.36,103.39,503595531.0
2006-04-11 10:25:00,103.38,103.39,103.365,103.385,407086164.0
2006-04-11 10:30:00,103.38,103.434,103.355,103.38,292169682.0
2006-04-11 10:35:00,103.38,103.46,103.38,103.46,610624115.0
2006-04-11 10:40:00,103.465,103.485,103.425,103.458,336425353.0
2006-04-11 10:45:00,103.46,103.478,103.395,103.395,600755630.0
2006-04-11 10:50:00,103.388,103.413,103.365,103.37,208079068.0
2006-04-11 10:55:00,103.365,103.455,103.365,103.4,621660048.0
2006-04-11 11:00:00,103.423,103.455,103.41,103.43,281192801.0
2006-04-11 11:05:00,103.435,103.474,103.433,103.465,569441961.0
2006-04-11 11:10:00,103.463,103.525,103.46,103.485,337460214.0
2006-04-11 11:15:00,103.487,103.505,103.47,103.493,198396147.0
2006-04-11 11:20:00,103.5,103.511,103.44,103.505,317208816.0
2006-04-11 11:25:00,103.51,103.52,103.475,103.475,470253090.0
2006-04-11 11:30:00,103.467,103.495,103.462,103.475,407529632.0
2006-04-11 11:35:00,103.48,103.495,103.445,103.452,311579882.0
2006-04-11 11:40:00,103.46,103.488,103.42,103.47,238239875.0
2006-04-11 11:45:00,103.465,103.48,103.441,103.455,380999073.0
2006-04-11 11:50:00,103.453,103.505,103.44,103.485,177687628.0
2006-04-11 11:55:00,103.475,103.485,103.417,103.47,506668112.0
2006-04-11 12:00:00,103.458,103.57,103.458,103.545,609113197.0
2006-04-11 12:05:00,103.545,103.62,103.531,103.62,517178713.0
2006-04-11 12:10:00,103.615,103.62,103.52,103.52,196585572.0
2006-04-11 12:15:00,103.53,103.573,103.515,103.545,565408710.0
2006-04-11 12:20:00,103.54,103.566,103.495,103.525,582358671.0
2006-04-11 12:25:00,103.51,103.597,103.49,103.52,255011261.0
2006-04-11 12:30:00,103.53,103.545,103.477,103.48,589806182.0
2006-04-11 12:35:00,103.49,103.49,103.46,103.48,295707646.0
2006-04-11 12:40:00,103.473,103.503,103.417,103.445,276363430.0
2006-04-11 12:45:00,103.49,103.5,103.45,103.48,838219082.0
2006-04-11 12:50:00,103.49,103.495,103.448,103.472,307570983.0
2006-04-11 12:55:00,103.48,103.57,103.475,103.555,271086858.0
2006-04-11 13:00:00,103.55,103.555,103.47,103.513,303715482.0
2006-04-11 13:05:00,103.51,103.53,103.49,103.49,276250051.0
2006-04-11 13:10:00,103.488,103.535,103.473,103.535,439385557.0
2006-04-11 13:15:00,103.53,103.59,103.5,103.58,407503347.0
2006-04-11 13:20:00,103.575,103.58,103.495,103.545,228442110.0
2006-04-11 13:25:00,103.54,103.595,103.53,103.583,269114978.0
2006-04-11 13:30:00,103.58,103.627,103.544,103.61,305824922.0
2006-04-11 13:35:00,103.61,103.675,103.594,103.63,217641861.0
2006-04-11 13:40:00,103.625,103.66,103.56,103.635,326916290.0
2006-04-11 13:45:00,103.635,103.65,103.6,103.6,306422358.0
2006-04-11 13:50:00,103.59,103.635,103.575,103.625,485377605.0
2006-04-11 13:55:00,103.63,103.63,103.54,103.575,330470408.0
2006-04-11 14:00:00,103.515,103.59,103.515,103.552,552037692.0
2006-04-11 14:05:00,103.555,103.605,103.525,103.59,600072519.0
2006-04-11 14:10:00,103.595,103.64,103.53,103.63,438337775.0
2006-04-11 14:15:00,103.63,103.705,103.63,103.653,232474671.0
2006-04-11 14:20:00,103.655,103.678,103.53,103.552,489908140.0
2006-04-11 14:25:00,103.547,103.73,103.547,103.64,225193888.0
2006-04-11 14:30:00,103.64,103.725,103.555,103.635,357812851.0
2006-04-11 14:35:00,103.627,103.653,103.565,103.6,519145271.0
2006-04-11 14:40:00,103.59,103.637,103.538,103.572,345109981.0
2006-04-11 14:45:00,103.57,103.63,103.57,103.63,484862182.0
2006-04-11 14:50:00,103.635,103.71,103.615,103.685,262669515.0
2006-04-11 14:55:00,103.7,103.7,103.587,103.632,560800628.0
2006-04-11 15:00:00,103.63,103.68,103.625,103.67,327111643.0
2006-04-11 15:05:00,103.663,103.74,103.663,103.713,291174106.0
2006-04-11 15:10:00,103.71,103.723,103.608,103.645,264448048.0
2006-04-11 15:15:00,103.645,103.653,103.58,103.585,395254238.0
2006-04-11 15:20:00,103.575,103.64,103.56,103.615,324117427.0
2006-04-11 15:25:00,103.61,103.633,103.57,103.59,367581801.0
2006-04-11 15:30:00,103.585,103.585,103.504,103.54,335753793.0
2006-04-11 15:35:00,103.54,103.556,103.5,103.525,478555940.0
2006-04-11 15:40:00,103.525,103.535,103.445,103.465,239301005.0
2006-04-11 15:45:00,103.475,103.54,103.465,103.53,296551538.0
2006-04-11 15:50:00,103.523,103.523,103.443,103.465,662669867.0
2006-04-11 15:55:00,103.463,103.502,103.387,103.485,408570559.0
2006-04-11 16:00:00,103.485,103.52,103.445,103.458,777978683.0
2006-04-11 16:05:00,103.475,103.508,103.45,103.488,274858057.0
2006-04-11 16:10:00,103.49,103.543,103.49,103.54,398376516.0
2006-04-11 16:15:00,103.535,103.57,103.533,103.55,419980459.0
2006-04-11 16:20:00,103.537,103.565,103.502,103.56,216616204.0
2006-04-11 16:25:00,103.55,103.577,103.525,103.555,974363974.0
2006-04-11 16:30:00,103.555,103.58,103.529,103.58,429776486.0
2006-04-11 16:35:00,103.573,103.61,103.556,103.597,610195700.0
2006-04-11 16:40:00,103.61,103.665,103.547,103.623,550132868.0
2006-04-11 16:45:00,103.625,103.632,103.549,103.628,426590935.0
2006-04-11 16:50:00,103.63,103.675,103.61,103.66,630965487.0
2006-04-11 16:55:00,103.663,103.663,103.585,103.625,286373357.0
2006-04-11 17:00:00,103.623,103.667,103.557,103.61,376191612.0
2006-04-11 17:05:00,103.61,103.64,103.555,103.577,423429395.0
2006-04-11 17:10:00,103.58,103.6,103.553,103.563,261295462.0
2006-04-11 17:15:00,103.57,103.584,103.542,103.543,449181807.0
2006-04-11 17:20:00,103.543,103.579,103.523,103.545,224245142.0
2006-04-11 17:25:00,103.553,103.555,103.505,103.522,274188530.0
2006-04-11 17:30:00,103.53,103.549,103.51,103.545,361277266.0
2006-04-11 17:35:00,103.55,103.555,103.46,103.51,375649232.0
2006-04-11 17:40:00,103.515,103.52,103.47,103.515,329405369.0
2006-04-11 17:45:00,103.503,103.53,103.482,103.515,401401248.0
2006-04-11 17:50:00,103.525,103.525,103.478,103.495,416479300.0
2006-04-11 17:55:00,103.49,103.507,103.46,103.507,391362348.0
2006-04-11 18:00:00,103.508,103.529,103.455,103.48,258553851.0
2006-04-11 18:05:00,103.473,103.495,103.417,103.48,372831328.0
2006-04-11 18:10:00,103.475,103.502,103.475,103.487,278884840.0
2006-04-11 18:15:00,103.48,103.495,103.447,103.47,491899322.0
2006-04-11 18:20:00,103.485,103.495,103.468,103.49,663068632.0
2006-04-11 18:25:00,103.49,103.499,103.465,103.483,454432249.0
2006-04-11 18:30:00,103.48,103.499,103.435,103.475,1055035927.0
2006-04-11 18:35:00,103.465,103.465,103.385,103.385,315933144.0
2006-04-11 18:40:00,103.39,103.43,103.385,103.42,298076694.0
2006-04-11 18:45:00,103.42,103.459,103.39,103.4,380977043.0
2006-04-11 18:50:00,103.4,103.458,103.343,103.367,415294325.0
2006-04-11 18:55:00,103.37,103.44,103.367,103.367,247126471.0
2006-04-11 19:00:00,103.363,103.428,103.363,103.393,482019022.0
2006-04-11 19:05:00,103.405,103.43,103.375,103.405,422482957.0
2006-04-11 19:10:00,103.41,103.464,103.41,103.415,358973392.0
2006-04-11 19:15:00,103.415,103.467,103.407,103.45,541046545.0
2006-04-11 19:20:00,103.442,103.477,103.442,103.45,327729232.0
2006-04-11 19:25:00,103.45,103.475,103.38,103.425,694730419.0
2006-04-11 19:30:00,103.43,103.461,103.393,103.43,472151038.0
2006-04-11 19:35:00,103.45,103.461,103.395,103.42,374187586.0
2006-04-11 19:40:00,103.41,103.435,103.406,103.41,496888616.0
2006-04-11 19:45:00,103.4,103.456,103.354,103.45,277149030.0
2006-04-11 19:50:00,103.46,103.5,103.435,103.46,531095982.0
2006-04-11 19:55:00,103.46,103.485,103.45,103.47,344601041.0
2006-04-11 20:00:00,103.46,103.467,103.41,103.412,636487363.0
2006-04-11 20:05:00,103.41,103.433,103.345,103.4,287338126.0
2006-04-11 20:10:00,103.395,103.405,103.348,103.375,292949557.0
2006-04-11 20:15:00,103.367,103.405,103.367,103.395,197603690.0
2006-04-11 20:20:00,103.39,103.415,103.365,103.41,231485928.0
2006-04-11 20:25:00,103.4,103.42,103.35,103.38,472244440.0
2006-04-11 20:30:00,103.387,103.412,103.36,103.405,191280402.0
2006-04-11 20:35:00,103.365,103.441,103.345,103.435,335723570.0
2006-04-11 20:40:00,103.432,103.445,103.39,103.395,150523630.0
2006-04-11 20:45:00,103.395,103.4,103.333,103.395,309562353.0
2006-04-11 20:50:00,103.39,103.44,103.358,103.41,493425919.0
2006-04-11 20:55:00,103.397,103.44,103.385,103.385,120336508.0
2006-04-11 21:00:00,103.39,103.43,103.386,103.412,226519149.0
2006-04-11 21:05:00,103.42,103.428,103.372,103.412,477529738.0
2006-04-11 21:10:00,103.418,103.42,103.405,103.42,595122572.0
2006-04-11 21:15:00,103.41,103.436,103.373,103.388,348431742.0
2006-04-11 21:20:00,103.393,103.415,103.358,103.393,402339353.0
2006-04-11 21:25:00,103.39,103.403,103.36,103.36,304160061.0
2006-04-11 21:30:00,103.355,103.385,103.355,103.36,230635076.0
2006-04-11 21:35:00,103.36,103.37,103.272,103.31,303821011.0
2006-04-11 21:40:00,103.32,103.331,103.305,103.31,290156030.0
2006-04-11 21:45:00,103.3,103.321,103.268,103.292,270848194.0
2006-04-11 21:50:00,103.295,103.295,103.204,103.26,257624467.0
2006-04-11 21:55:00,103.255,103.31,103.255,103.28,298453050.0
2006-04-11 22:00:00,103.28,103.3,103.25,103.275,355800126.0
2006-04-11 22:05:00,103.267,103.313,103.267,103.29,461773395.0
2006-04-11 22:10:00,103.295,103.32,103.265,103.275,261428052.0
2006-04-11 22:15:00,103.272,103.31,103.225,103.285,508163164.0
2006-04-11 22:20:00,103.29,103.34,103.267,103.335,377919030.0
2006-04-11 22:25:00,103.33,103.343,103.285,103.292,302453746.0
2006-04-11 22:30:00,103.292,103.3,103.25,103.29,512088163.0
2006-04-11 22:35:00,103.287,103.31,103.275,103.3,441106051.0
2006-04-11 22:40:00,103.295,103.38,103.293,103.37,409769791.0
2006-04-11 22:45:00,103.37,103.375,103.32,103.32,275135687.0
2006-04-11 22:50:00,103.36,103.4,103.335,103.37,294443671.0
2006-04-11 22:55:00,103.38,103.455,103.375,103.443,530988627.0
2006-04-11 23:00:00,103.443,103.45,103.395,103.45,272641626.0
2006-04-11 23:35:00,103.45,103.45,103.395,103.4,396599748.0
2006-04-11 23:40:00,103.4,103.405,103.355,103.39,717059591.0
2006-04-11 23:45:00,103.385,103.415,103.35,103.407,825465545.0
2006-04-11 23:50:00,103.403,103.415,103.338,103.37,813272517.0
2006-04-11 23:55:00,103.375,103.413,103.375,103.413,758006502.0
2006-04-12 00:00:00,103.425,103.426,103.378,103.41,466100627.0
2006-04-12 00:05:00,103.405,103.406,103.35,103.383,368233663.0
2006-04-12 00:10:00,103.385,103.407,103.352,103.363,360976534.0
2006-04-12 00:15:00,103.365,103.37,103.33,103.33,522745164.0
2006-04-12 00:20:00,103.328,103.355,103.328,103.34,463933115.0
2006-04-12 00:25:00,103.347,103.347,103.33,103.335,277187979.0
2006-04-12 00:30:00,103.33,103.335,103.295,103.3,424168986.0
2006-04-12 00:35:00,103.305,103.305,103.28,103.3,167642819.0
2006-04-12 00:40:00,103.29,103.3,103.277,103.29,178203735.0
2006-04-12 00:45:00,103.29,103.305,103.235,103.235,163043740.0
2006-04-12 00:50:00,103.24,103.26,103.22,103.253,164411656.0
2006-04-12 00:55:00,103.248,103.28,103.248,103.26,308353791.0
2006-04-12 01:00:00,103.255,103.27,103.21,103.255,256011948.0
2006-04-12 01:05:00,103.26,103.26,103.138,103.167,506297774.0
2006-04-12 01:10:00,103.16,103.173,103.14,103.158,255955183.0
2006-04-12 01:15:00,103.148,103.172,103.11,103.143,391741171.0
2006-04-12 01:20:00,103.142,103.17,103.1,103.11,437579848.0
2006-04-12 01:25:00,103.147,103.166,103.133,103.145,587405160.0
2006-04-12 01:30:00,103.145,103.195,103.108,103.195,533898602.0
2006-04-12 01:35:00,103.19,103.238,103.184,103.23,250015112.0
2006-04-12 01:40:00,103.22,103.24,103.185,103.205,668641580.0
2006-04-12 01:45:00,103.21,103.235,103.176,103.215,164437261.0
2006-04-12 01:50:00,103.205,103.24,103.15,103.19,447662090.0
2006-04-12 01:55:00,103.18,103.184,103.11,103.165,586726186.0
2006-04-12 02:00:00,103.165,103.18,103.11,103.16,567667631.0
2006-04-12 02:05:00,103.17,103.19,103.125,103.185,466902311.0
2006-04-12 02:10:00,103.195,103.195,103.12,103.12,164359863.0
2006-04-12 02:15:00,103.115,103.18,103.115,103.16,642784864.0
2006-04-12 02:20:00,103.17,103.235,103.148,103.22,262159243.0
2006-04-12 02:25:00,103.225,103.225,103.185,103.195,484691497.0
2006-04-12 02:30:00,103.195,103.195,103.157,103.157,575815992.0
2006-04-12 02:35:00,103.12,103.196,103.04,103.082,436751755.0
2006-04-12 02:40:00,103.083,103.125,103.048,103.048,337740923.0
2006-04-12 02:45:00,103.06,103.07,103.035,103.04,224192033.0
2006-04-12 02:50:00,103.04,103.065,102.97,102.98,478510960.0
2006-04-12 02:55:00,102.975,103.05,102.975,102.995,251814781.0
2006-04-12 03:00:00,103.0,103.0,102.96,102.988,316537220.0
2006-04-12 03:05:00,102.995,103.03,102.985,103.03,44853945.0
2006-04-12 03:10:00,103.03,103.08,103.03,103.08,32290550.0
2006-04-12 03:15:00,103.08,103.133,103.08,103.1,190396418.0
2006-04-12 03:20:00,103.11,103.121,103.075,103.075,157853478.0
2006-04-12 03:25:00,103.07,103.093,103.067,103.08,433202505.0
2006-04-12 03:30:00,103.085,103.115,103.085,103.097,270986765.0
2006-04-12 03:35:00,103.09,103.1,103.064,103.078,472892694.0
2006-04-12 03:40:00,103.08,103.135,103.077,103.135,507950846.0
2006-04-12 03:45:00,103.133,103.145,103.085,103.085,358128983.0
2006-04-12 03:50:00,103.083,103.092,103.057,103.065,380610529.0
2006-04-12 03:55:00,103.07,103.105,103.05,103.105,465486890.0
2006-04-12 04:00:00,103.093,103.112,103.085,103.095,742266425.0
2006-04-12 04:05:00,103.09,103.108,103.044,103.063,856337622.0
2006-04-12 04:10:00,103.067,103.072,103.015,103.055,820407323.0
2006-04-12 04:15:00,103.06,103.061,102.995,103.03,711147811.0
2006-04-12 04:20:00,103.03,103.05,103.015,103.05,410002342.0
2006-04-12 04:25:00,103.05,103.09,103.05,103.09,116689628.0
2006-04-12 04:30:00,103.085,103.101,103.085,103.095,91050617.0
2006-04-12 04:35:00,103.095,103.105,103.055,103.07,298259907.0
2006-04-12 04:40:00,103.063,103.1,103.04,103.085,72821129.0
2006-04-12 04:45:00,103.083,103.085,103.06,103.065,375762169.0
2006-04-12 04:50:00,103.07,103.08,103.055,103.055,135200414.0
2006-04-12 04:55:00,103.055,103.085,103.025,103.073,434447700.0
2006-04-12 05:00:00,103.073,103.095,103.07,103.09,521773393.0
2006-04-12 05:05:00,103.08,103.14,103.078,103.12,304059285.0
2006-04-12 05:10:00,103.08,103.142,103.08,103.13,283769107.0
2006-04-12 05:15:00,103.13,103.15,103.118,103.125,406901498.0
2006-04-12 05:20:00,103.13,103.15,103.077,103.077,450670909.0
2006-04-12 05:25:00,103.08,103.115,103.06,103.062,493083893.0
2006-04-12 05:30:00,103.062,103.075,103.055,103.07,317458146.0
2006-04-12 05:35:00,103.075,103.095,103.015,103.07,393130943.0
2006-04-12 05:40:00,103.065,103.1,103.025,103.082,511263518.0
2006-04-12 05:45:00,103.085,103.115,103.08,103.105,270130424.0
2006-04-12 05:50:00,103.1,103.125,103.095,103.107,472914401.0
2006-04-12 05:55:00,103.115,103.125,103.1,103.11,368655285.0
2006-04-12 06:00:00,103.11,103.141,103.105,103.125,294267042.0
2006-04-12 06:05:00,103.13,103.135,103.05,103.105,247819949.0
2006-04-12 06:10:00,103.102,103.11,103.075,103.08,243642429.0
2006-04-12 06:15:00,103.09,103.099,103.057,103.08,288820824.0
2006-04-12 06:20:00,103.07,103.12,103.052,103.11,295727342.0
2006-04-12 06:25:00,103.11,103.135,103.105,103.115,230217734.0
2006-04-12 06:30:00,103.12,103.135,103.1,103.12,243821371.0
2006-04-12 06:35:00,103.123,103.135,103.085,103.093,345699841.0
2006-04-12 06:40:00,103.088,103.11,103.087,103.09,355551000.0
2006-04-12 06:45:00,103.1,103.106,103.082,103.098,567612234.0
2006-04-12 06:50:00,103.092,103.115,103.06,103.11,476812845.0
2006-04-12 06:55:00,103.102,103.18,103.08,103.17,220072823.0
2006-04-12 07:00:00,103.165,103.23,103.165,103.218,111976000.0
2006-04-12 07:05:00,103.23,103.23,103.165,103.18,296406419.0
2006-04-12 07:10:00,103.185,103.185,103.117,103.155,299862652.0
2006-04-12 07:15:00,103.155,103.18,103.15,103.172,123381771.0
2006-04-12 07:20:00,103.175,103.18,103.125,103.135,318311651.0
2006-04-12 07:25:00,103.175,103.21,103.17,103.207,172632543.0
2006-04-12 07:30:00,103.2,103.2,103.13,103.2,134598493.0
2006-04-12 07:35:00,103.21,103.215,103.175,103.18,176834072.0
2006-04-12 07:40:00,103.185,103.205,103.165,103.167,187845897.0
2006-04-12 07:45:00,103.175,103.2,103.161,103.165,284588291.0
2006-04-12 07:50:00,103.17,103.214,103.17,103.2,258952830.0
2006-04-12 07:55:00,103.21,103.21,103.173,103.21,268809916.0
2006-04-12 08:00:00,103.22,103.23,103.188,103.23,345074098.0
2006-04-12 08:05:00,103.23,103.253,103.205,103.23,527675766.0
2006-04-12 08:10:00,103.22,103.253,103.165,103.21,288413169.0
2006-04-12 08:15:00,103.22,103.22,103.2,103.2,513106244.0
2006-04-12 08:20:00,103.21,103.21,103.145,103.16,358131456.0
2006-04-12 08:25:00,103.14,103.174,103.135,103.16,466241486.0
2006-04-12 08:30:00,103.155,103.165,103.04,103.04,704666830.0
2006-04-12 08:35:00,103.04,103.1,103.04,103.082,341892636.0
2006-04-12 08:40:00,103.09,103.175,103.09,103.175,554840022.0
2006-04-12 08:45:00,103.175,103.175,103.099,103.1,355715259.0
2006-04-12 08:50:00,103.095,103.116,103.038,103.065,418192814.0
2006-04-12 08:55:00,103.053,103.076,103.045,103.073,471580538.0
2006-04-12 09:00:00,103.077,103.085,103.025,103.03,250893478.0
2006-04-12 09:05:00,103.027,103.07,103.006,103.03,416946841.0
2006-04-12 09:10:00,103.03,103.05,102.975,103.03,407037545.0
2006-04-12 09:15:00,103.03,103.065,103.03,103.04,292873813.0
2006-04-12 09:20:00,103.035,103.056,103.018,103.035,314339679.0
2006-04-12 09:25:00,103.045,103.045,103.015,103.03,1082327343.0
2006-04-12 09:30:00,103.033,103.066,103.007,103.04,457828790.0
2006-04-12 09:35:00,103.04,103.104,103.007,103.095,649649016.0
2006-04-12 09:40:00,103.08,103.14,103.062,103.14,486710928.0
2006-04-12 09:45:00,103.137,103.145,103.112,103.125,284543860.0
2006-04-12 09:50:00,103.13,103.169,103.092,103.163,395446383.0
2006-04-12 09:55:00,103.17,103.25,103.162,103.238,243038895.0
2006-04-12 10:00:00,103.237,103.245,103.2,103.2,385071539.0
2006-04-12 10:05:00,103.205,103.212,103.13,103.195,398515584.0
2006-04-12 10:10:00,103.185,103.195,103.145,103.153,383880761.0
2006-04-12 10:15:00,103.165,103.18,103.13,103.165,307829748.0
2006-04-12 10:20:00,103.16,103.16,103.1,103.11,324084954.0
2006-04-12 10:25:00,103.105,103.106,103.06,103.09,374138601.0
2006-04-12 10:30:00,103.082,103.18,103.082,103.143,286790832.0
2006-04-12 10:35:00,103.135,103.17,103.1,103.113,223658423.0
2006-04-12 10:40:00,103.113,103.118,103.033,103.05,435177843.0
2006-04-12 10:45:00,103.043,103.07,103.03,103.06,254253313.0
2006-04-12 10:50:00,103.047,103.082,103.034,103.08,423989751.0
2006-04-12 10:55:00,103.08,103.105,103.048,103.083,391678057.0
2006-04-12 11:00:00,103.085,103.133,103.067,103.133,290147319.0
2006-04-12 11:05:00,103.13,103.16,103.105,103.15,644027788.0
2006-04-12 11:10:00,103.148,103.194,103.112,103.175,396091553.0
2006-04-12 11:15:00,103.173,103.185,103.119,103.12,566044133.0
2006-04-12 11:20:00,103.117,103.16,103.097,103.123,571111936.0
2006-04-12 11:25:00,103.13,103.135,103.05,103.095,446611139.0
2006-04-12 11:30:00,103.1,103.13,103.05,103.13,944946761.0
2006-04-12 11:35:00,103.13,103.13,103.063,103.067,208521614.0
2006-04-12 11:40:00,103.08,103.08,103.043,103.065,425912750.0
2006-04-12 11:45:00,103.07,103.107,103.07,103.09,384071668.0
2006-04-12 11:50:00,103.088,103.13,103.06,103.085,275367791.0
2006-04-12 11:55:00,103.068,103.107,103.068,103.095,732751723.0
2006-04-12 12:00:00,103.095,103.175,103.093,103.153,409408857.0
2006-04-12 12:05:00,103.155,103.17,103.102,103.103,621696597.0
2006-04-12 12:10:00,103.11,103.142,103.097,103.135,304375318.0
2006-04-12 12:15:00,103.125,103.134,103.055,103.115,227726341.0
2006-04-12 12:20:00,103.115,103.134,103.063,103.11,466890589.0
2006-04-12 12:25:00,103.09,103.092,103.018,103.055,344130273.0
2006-04-12 12:30:00,103.06,103.067,102.995,103.05,386798252.0
2006-04-12 12:35:00,103.055,103.075,103.03,103.035,321300954.0
2006-04-12 12:40:00,103.035,103.067,103.01,103.055,391845208.0
2006-04-12 12:45:00,103.055,103.074,103.013,103.04,274739395.0
2006-04-12 12:50:00,103.043,103.103,103.03,103.103,298884931.0
2006-04-12 12:55:00,103.11,103.126,103.097,103.12,325937056.0
2006-04-12 13:00:00,103.122,103.122,103.03,103.03,553985842.0
2006-04-12 13:05:00,103.025,103.065,103.025,103.065,279743161.0
2006-04-12 13:10:00,103.06,103.06,103.01,103.01,461034999.0
2006-04-12 13:15:00,103.012,103.051,103.012,103.04,347523497.0
2006-04-12 13:20:00,103.05,103.065,102.995,103.017,513338844.0
2006-04-12 13:25:00,103.025,103.046,102.998,103.01,356812637.0
2006-04-12 13:30:00,103.01,103.037,102.963,102.997,216662310.0
2006-04-12 13:35:00,103.002,103.025,102.992,103.015,478855710.0
2006-04-12 13:40:00,103.013,103.029,102.99,102.99,232455241.0
2006-04-12 13:45:00,102.99,103.087,102.965,103.085,432495572.0
2006-04-12 13:50:00,103.08,103.08,103.033,103.045,598013553.0
2006-04-12 13:55:00,103.042,103.07,102.965,102.965,517418491.0
2006-04-12 14:00:00,103.025,103.105,103.015,103.07,328136452.0
2006-04-12 14:05:00,103.065,103.127,103.065,103.1,470255085.0
2006-04-12 14:10:00,103.11,103.17,103.11,103.165,312869700.0
2006-04-12 14:15:00,103.165,103.2,103.095,103.165,340930543.0
2006-04-12 14:20:00,103.17,103.205,103.13,103.16,218405366.0
2006-04-12 14:25:00,103.16,103.168,103.103,103.12,309885663.0
2006-04-12 14:30:00,103.123,103.135,103.118,103.12,269442768.0
2006-04-12 14:35:00,103.125,103.155,103.1,103.135,238387208.0
2006-04-12 14:40:00,103.14,103.21,103.095,103.18,416050535.0
2006-04-12 14:45:00,103.185,103.233,103.108,103.198,452055816.0
2006-04-12 14:50:00,103.2,103.24,103.13,103.13,262256821.0
2006-04-12 14:55:00,103.133,103.217,103.112,103.14,310940579.0
2006-04-12 15:00:00,103.145,103.16,103.058,103.08,273793939.0
2006-04-12 15:05:00,103.072,103.109,103.01,103.01,316447199.0
2006-04-12 15:10:00,103.0,103.03,102.955,103.03,799181848.0
2006-04-12 15:15:00,102.985,103.064,102.985,103.013,272408663.0
2006-04-12 15:20:00,103.02,103.04,102.978,103.03,287589018.0
2006-04-12 15:25:00,103.02,103.055,102.978,102.99,577946323.0
2006-04-12 15:30:00,102.98,103.009,102.91,102.91,259320100.0
2006-04-12 15:35:00,102.915,103.01,102.89,102.99,559478799.0
2006-04-12 15:40:00,102.995,103.05,102.963,103.03,548170662.0
2006-04-12 15:45:00,103.02,103.03,102.975,103.015,202881806.0
2006-04-12 15:50:00,103.02,103.02,102.955,103.015,514920546.0
2006-04-12 15:55:00,103.015,103.085,103.003,103.018,596784989.0
2006-04-12 16:00:00,103.03,103.08,102.93,102.955,486875303.0
2006-04-12 16:05:00,102.965,103.048,102.965,103.003,178269180.0
2006-04-12 16:10:00,103.005,103.005,102.97,102.995,375543572.0
2006-04-12 16:15:00,103.0,103.05,102.99,103.05,247383059.0
2006-04-12 16:20:00,103.042,103.075,103.035,103.06,318634002.0
2006-04-12 16:25:00,103.055,103.067,103.025,103.067,407874891.0
2006-04-12 16:30:00,103.075,103.095,103.04,103.07,470626190.0
2006-04-12 16:35:00,103.065,103.095,103.012,103.06,344068675.0
2006-04-12 16:40:00,103.053,103.085,103.045,103.067,194700606.0
2006-04-12 16:45:00,103.065,103.14,103.065,103.123,339705028.0
2006-04-12 16:50:00,103.125,103.143,103.108,103.125,556480187.0
2006-04-12 16:55:00,103.12,103.16,103.059,103.073,285208914.0
2006-04-12 17:00:00,103.05,103.095,103.04,103.065,628060454.0
2006-04-12 17:05:00,103.07,103.08,103.047,103.058,214546265.0
2006-04-12 17:10:00,103.075,103.08,103.017,103.08,567742319.0
2006-04-12 17:15:00,103.078,103.125,103.064,103.125,338593936.0
2006-04-12 17:20:00,103.12,103.151,103.093,103.12,620490775.0
2006-04-12 17:25:00,103.12,103.161,103.085,103.13,287404652.0
2006-04-12 17:30:00,103.135,103.168,103.12,103.12,418043785.0
2006-04-12 17:35:00,103.13,103.165,103.112,103.15,513412773.0
2006-04-12 17:40:00,103.147,103.166,103.112,103.15,718701346.0
2006-04-12 17:45:00,103.143,103.165,103.13,103.16,466514583.0
2006-04-12 17:50:00,103.165,103.177,103.085,103.105,670863104.0
2006-04-12 17:55:00,103.105,103.162,103.08,103.13,263184774.0
2006-04-12 18:00:00,103.14,103.175,103.125,103.14,1004146799.0
2006-04-12 18:05:00,103.145,103.145,103.09,103.1,210577830.0
2006-04-12 18:10:00,103.1,103.109,103.027,103.085,187836380.0
2006-04-12 18:15:00,103.085,103.085,102.98,103.01,579587520.0
2006-04-12 18:20:00,103.01,103.045,102.97,103.02,288043364.0
2006-04-12 18:25:00,103.013,103.038,102.982,103.025,461765732.0
2006-04-12 18:30:00,103.04,103.065,103.025,103.035,214630254.0
2006-04-12 18:35:00,103.035,103.07,102.998,103.055,445846458.0
2006-04-12 18:40:00,103.04,103.07,102.995,103.015,264664352.0
2006-04-12 18:45:00,103.01,103.04,102.984,103.035,432503656.0
2006-04-12 18:50:00,103.04,103.06,103.003,103.057,364969851.0
2006-04-12 18:55:00,103.055,103.095,103.044,103.073,326764339.0
2006-04-12 19:00:00,103.025,103.124,103.025,103.08,517872239.0
2006-04-12 19:05:00,103.08,103.096,103.071,103.095,310225725.0
2006-04-12 19:10:00,103.09,103.111,103.07,103.09,497859890.0
2006-04-12 19:15:00,103.088,103.121,103.07,103.095,461691282.0
2006-04-12 19:20:00,103.1,103.173,103.1,103.152,373222119.0
2006-04-12 19:25:00,103.155,103.169,103.1,103.16,492412262.0
2006-04-12 19:30:00,103.15,103.21,103.115,103.178,326902364.0
2006-04-12 19:35:00,103.19,103.195,103.164,103.177,330467125.0
2006-04-12 19:40:00,103.18,103.191,103.125,103.165,473219884.0
2006-04-12 19:45:00,103.175,103.18,103.13,103.16,267088257.0
2006-04-12 19:50:00,103.16,103.173,103.13,103.15,682400415.0
2006-04-12 19:55:00,103.157,103.18,103.133,103.155,624456529.0
2006-04-12 20:00:00,103.155,103.165,103.115,103.133,313363714.0
2006-04-12 20:05:00,103.13,103.183,103.13,103.17,519984805.0
2006-04-12 20:10:00,103.165,103.215,103.16,103.205,459934044.0
2006-04-12 20:15:00,103.195,103.225,103.17,103.175,366881381.0
2006-04-12 20:20:00,103.19,103.2,103.16,103.2,359044497.0
2006-04-12 20:25:00,103.19,103.215,103.146,103.205,492533607.0
2006-04-12 20:30:00,103.205,103.26,103.2,103.225,187500902.0
2006-04-12 20:35:00,103.225,103.23,103.174,103.215,807403708.0
2006-04-12 20:40:00,103.2,103.237,103.193,103.227,561371967.0
2006-04-12 20:45:00,103.22,103.265,103.17,103.26,185030334.0
2006-04-12 20:50:00,103.26,103.27,103.207,103.225,680990288.0
2006-04-12 20:55:00,103.225,103.251,103.174,103.245,337606207.0
2006-04-12 21:00:00,103.245,103.245,103.183,103.19,266753842.0
2006-04-12 21:05:00,103.205,103.205,103.125,103.195,237734150.0
2006-04-12 21:10:00,103.195,103.205,103.155,103.193,320344242.0
2006-04-12 21:15:00,103.195,103.235,103.173,103.217,228457207.0
2006-04-12 21:20:00,103.22,103.247,103.209,103.245,636910041.0
2006-04-12 21:25:00,103.245,103.265,103.23,103.265,284653997.0
2006-04-12 21:30:00,103.255,103.265,103.245,103.257,145017136.0
2006-04-12 21:35:00,103.255,103.347,103.255,103.32,231986020.0
2006-04-12 21:40:00,103.32,103.328,103.297,103.32,522486315.0
2006-04-12 21:45:00,103.318,103.375,103.3,103.36,368113140.0
2006-04-12 21:50:00,103.35,103.362,103.32,103.32,427948152.0
2006-04-12 21:55:00,103.33,103.397,103.33,103.36,328752501.0
2006-04-12 22:00:00,103.35,103.367,103.33,103.335,279252019.0
2006-04-12 22:05:00,103.335,103.35,103.285,103.285,196186024.0
2006-04-12 22:10:00,103.33,103.335,103.315,103.33,459521896.0
2006-04-12 22:15:00,103.327,103.327,103.245,103.28,471918534.0
2006-04-12 22:20:00,103.285,103.305,103.267,103.272,388624440.0
2006-04-12 22:25:00,103.275,103.279,103.23,103.265,447404654.0
2006-04-12 22:30:00,103.25,103.258,103.21,103.22,610665288.0
2006-04-12 22:35:00,103.225,103.235,103.182,103.212,460267334.0
2006-04-12 22:40:00,103.22,103.22,103.165,103.203,391969101.0
2006-04-12 22:45:00,103.205,103.234,103.186,103.22,220796188.0
2006-04-12 22:50:00,103.21,103.275,103.21,103.26,287649028.0
2006-04-12 22:55:00,103.265,103.295,103.24,103.29,312661565.0
2006-04-12 23:00:00,103.285,103.29,103.277,103.29,114860485.0
2006-04-12 23:30:00,103.295,103.295,103.247,103.247,105482344.0
2006-04-12 23:35:00,103.21,103.28,103.21,103.27,646158134.0
2006-04-12 23:40:00,103.27,103.295,103.245,103.26,348914904.0
2006-04-12 23:45:00,103.255,103.26,103.215,103.215,267302154.0
2006-04-12 23:50:00,103.23,103.235,103.185,103.217,285392857.0
2006-04-12 23:55:00,103.23,103.265,103.185,103.255,271880336.0
2006-04-13 00:00:00,103.255,103.265,103.19,103.19,405386980.0
2006-04-13 00:05:00,103.2,103.2,103.094,103.11,206738771.0
2006-04-13 00:10:00,103.102,103.147,103.093,103.093,311840564.0
2006-04-13 00:15:00,103.1,103.105,103.055,103.085,268950869.0
2006-04-13 00:20:00,103.07,103.1,103.07,103.07,379897442.0
2006-04-13 00:25:00,103.075,103.095,103.057,103.08,440827256.0
2006-04-13 00:30:00,103.073,103.082,103.02,103.065,382089097.0
2006-04-13 00:35:00,103.065,103.105,103.063,103.078,404051981.0
2006-04-13 00:40:00,103.08,103.108,103.055,103.055,489933684.0
2006-04-13 00:45:00,103.053,103.1,103.025,103.025,354258943.0
2006-04-13 00:50:00,103.023,103.058,103.005,103.045,408927463.0
2006-04-13 00:55:00,103.05,103.095,103.033,103.095,446724240.0
2006-04-13 01:00:00,103.083,103.097,103.005,103.005,687538935.0
2006-04-13 01:05:00,103.0,103.065,102.965,103.033,772427252.0
2006-04-13 01:10:00,103.037,103.075,103.013,103.045,825096677.0
2006-04-13 01:15:00,103.05,103.08,103.008,103.06,679069855.0
2006-04-13 01:20:00,103.06,103.08,103.04,103.055,722191659.0
2006-04-13 01:25:00,103.055,103.105,103.04,103.092,405513042.0
2006-04-13 01:30:00,103.095,103.14,103.092,103.12,349183964.0
2006-04-13 01:35:00,103.115,103.15,103.097,103.133,741887774.0
2006-04-13 01:40:00,103.132,103.15,103.072,103.13,720126747.0
2006-04-13 01:45:00,103.135,103.158,103.085,103.12,485549755.0
2006-04-13 01:50:00,103.12,103.125,103.09,103.105,512612826.0
2006-04-13 01:55:00,103.11,103.147,103.063,103.093,1267811816.0
2006-04-13 02:00:00,103.093,103.155,103.056,103.13,1237694105.0
2006-04-13 02:05:00,103.125,103.138,103.07,103.08,506874274.0
2006-04-13 02:10:00,103.08,103.13,103.04,103.075,500722150.0
2006-04-13 02:15:00,103.07,103.11,103.028,103.052,746321084.0
2006-04-13 02:20:00,103.053,103.095,103.045,103.085,768373252.0
2006-04-13 02:25:00,103.09,103.116,103.09,103.095,341483335.0
2006-04-13 02:30:00,103.092,103.124,103.049,103.105,412865566.0
2006-04-13 02:35:00,103.105,103.125,103.085,103.09,712914140.0
2006-04-13 02:40:00,103.09,103.09,103.015,103.07,682741023.0
2006-04-13 02:45:00,103.065,103.085,103.025,103.057,848370335.0
2006-04-13 02:50:00,103.053,103.07,103.006,103.03,807722694.0
2006-04-13 02:55:00,103.035,103.09,103.035,103.073,709584863.0
2006-04-13 03:00:00,103.085,103.085,102.992,103.05,446539675.0
2006-04-13 03:05:00,103.045,103.075,103.027,103.053,406275266.0
2006-04-13 03:10:00,103.055,103.088,103.02,103.033,354883550.0
2006-04-13 03:15:00,103.035,103.06,103.02,103.02,496544135.0
2006-04-13 03:20:00,103.018,103.115,103.018,103.095,414983297.0
2006-04-13 03:25:00,103.095,103.143,103.067,103.103,367922125.0
2006-04-13 03:30:00,103.11,103.123,103.075,103.115,428574496.0
2006-04-13 03:35:00,103.11,103.16,103.095,103.12,361408185.0
2006-04-13 03:40:00,103.135,103.155,103.085,103.13,267511656.0
2006-04-13 03:45:00,103.123,103.136,103.1,103.132,332520557.0
2006-04-13 03:50:00,103.14,103.18,103.135,103.18,213533128.0
2006-04-13 03:55:00,103.17,103.17,103.12,103.135,391671470.0
2006-04-13 04:00:00,103.135,103.18,103.125,103.16,288435042.0
2006-04-13 04:05:00,103.147,103.165,103.11,103.16,273668470.0
2006-04-13 04:10:00,103.145,103.163,103.13,103.145,263860660.0
2006-04-13 04:15:00,103.15,103.173,103.145,103.17,365946272.0
2006-04-13 04:20:00,103.17,103.203,103.12,103.12,673148294.0
2006-04-13 04:25:00,103.157,103.2,103.155,103.175,578238021.0
2006-04-13 04:30:00,103.175,103.185,103.16,103.185,469443202.0
2006-04-13 04:35:00,103.173,103.197,103.152,103.19,224078647.0
2006-04-13 04:40:00,103.18,103.194,103.145,103.155,716843159.0
2006-04-13 04:45:00,103.16,103.175,103.117,103.175,254021844.0
2006-04-13 04:50:00,103.165,103.175,103.125,103.15,460526664.0
2006-04-13 04:55:00,103.14,103.16,103.04,103.065,552874898.0
2006-04-13 05:00:00,103.07,103.096,103.02,103.095,311678177.0
2006-04-13 05:05:00,103.09,103.115,103.08,103.1,279718206.0
2006-04-13 05:10:00,103.11,103.115,103.06,103.085,210398390.0
2006-04-13 05:15:00,103.083,103.14,103.08,103.1,388449111.0
2006-04-13 05:20:00,103.092,103.145,103.078,103.125,469845910.0
2006-04-13 05:25:00,103.12,103.135,103.12,103.12,618880416.0
2006-04-13 05:30:00,103.135,103.146,103.1,103.135,465620100.0
2006-04-13 05:35:00,103.142,103.153,103.12,103.125,362777009.0
2006-04-13 05:40:00,103.12,103.127,103.071,103.127,463229045.0
2006-04-13 05:45:00,103.13,103.135,103.102,103.12,459412837.0
2006-04-13 05:50:00,103.075,103.14,103.075,103.115,200853319.0
2006-04-13 05:55:00,103.115,103.12,103.08,103.08,284083142.0
2006-04-13 06:00:00,103.09,103.107,103.07,103.09,334512702.0
2006-04-13 06:05:00,103.08,103.1,103.08,103.09,410850720.0
2006-04-13 06:10:00,103.11,103.13,103.03,103.088,374258265.0
2006-04-13 06:15:00,103.08,103.091,103.055,103.07,525580737.0
2006-04-13 06:20:00,103.07,103.095,103.019,103.095,236498731.0
2006-04-13 06:25:00,103.097,103.097,103.062,103.085,147414748.0
2006-04-13 06:30:00,103.095,103.11,103.08,103.105,293891737.0
2006-04-13 06:35:00,103.105,103.115,103.09,103.09,642163739.0
2006-04-13 06:40:00,103.087,103.126,103.086,103.105,229021634.0
2006-04-13 06:45:00,103.103,103.118,103.055,103.095,307178715.0
2006-04-13 06:50:00,103.095,103.122,103.055,103.105,239485004.0
2006-04-13 06:55:00,103.09,103.12,103.09,103.115,251194893.0
2006-04-13 07:00:00,103.115,103.128,103.062,103.115,340829253.0
2006-04-13 07:05:00,103.115,103.132,103.1,103.11,651918620.0
2006-04-13 07:10:00,103.11,103.115,103.08,103.08,180705741.0
2006-04-13 07:15:00,103.087,103.11,103.085,103.1,601717167.0
2006-04-13 07:20:00,103.115,103.115,103.06,103.095,809726657.0
2006-04-13 07:25:00,103.095,103.115,103.076,103.095,191924619.0
2006-04-13 07:30:00,103.095,103.125,103.059,103.11,485117847.0
2006-04-13 07:35:00,103.12,103.17,103.112,103.17,343290407.0
2006-04-13 07:40:00,103.155,103.195,103.14,103.145,366963116.0
2006-04-13 07:45:00,103.165,103.17,103.141,103.155,462296125.0
2006-04-13 07:50:00,103.16,103.174,103.127,103.13,549317278.0
2006-04-13 07:55:00,103.133,103.167,103.114,103.145,330098644.0
2006-04-13 08:00:00,103.145,103.171,103.09,103.097,644045664.0
2006-04-13 08:05:00,103.09,103.11,103.07,103.1,693171954.0
2006-04-13 08:10:00,103.1,103.17,103.1,103.155,282906290.0
2006-04-13 08:15:00,103.145,103.151,103.113,103.12,452937380.0
2006-04-13 08:20:00,103.117,103.17,103.095,103.17,315206038.0
2006-04-13 08:25:00,103.158,103.185,103.085,103.18,312029155.0
2006-04-13 08:30:00,103.19,103.204,103.103,103.145,461896354.0
2006-04-13 08:35:00,103.142,103.19,103.112,103.18,386105006.0
2006-04-13 08:40:00,103.175,103.177,103.14,103.158,470454985.0
2006-04-13 08:45:00,103.16,103.168,103.138,103.14,475440029.0
2006-04-13 08:50:00,103.145,103.175,103.142,103.17,312374388.0
2006-04-13 08:55:00,103.17,103.175,103.115,103.115,470528213.0
2006-04-13 09:00:00,103.163,103.174,102.99,103.055,331748231.0
2006-04-13 09:05:00,103.057,103.095,103.014,103.06,360564872.0
2006-04-13 09:10:00,103.055,103.155,102.998,103.12,439106783.0
2006-04-13 09:15:00,103.125,103.15,103.094,103.15,251594797.0
2006-04-13 09:20:00,103.145,103.145,103.068,103.125,441487724.0
2006-04-13 09:25:00,103.125,103.152,103.113,103.14,213689330.0
2006-04-13 09:30:00,103.125,103.24,103.091,103.203,482243590.0
2006-04-13 09:35:00,103.21,103.23,103.2,103.21,274491023.0
2006-04-13 09:40:00,103.21,103.282,103.195,103.225,576881199.0
2006-04-13 09:45:00,103.225,103.24,103.152,103.21,177600356.0
2006-04-13 09:50:00,103.21,103.235,103.165,103.235,212016337.0
2006-04-13 09:55:00,103.23,103.261,103.217,103.24,999390126.0
2006-04-13 10:00:00,103.23,103.251,103.222,103.225,277138841.0
2006-04-13 10:05:00,103.225,103.227,103.19,103.195,696661999.0
2006-04-13 10:10:00,103.19,103.243,103.187,103.243,473171924.0
2006-04-13 10:15:00,103.25,103.3,103.218,103.297,726580187.0
2006-04-13 10:20:00,103.3,103.32,103.285,103.32,501616073.0
2006-04-13 10:25:00,103.31,103.355,103.29,103.355,420981170.0
2006-04-13 10:30:00,103.35,103.355,103.295,103.32,275603132.0
2006-04-13 10:35:00,103.32,103.37,103.32,103.35,638970505.0
2006-04-13 10:40:00,103.355,103.375,103.327,103.368,337153745.0
2006-04-13 10:45:00,103.37,103.395,103.325,103.365,543050522.0
2006-04-13 10:50:00,103.36,103.4,103.355,103.4,230954850.0
2006-04-13 10:55:00,103.395,103.415,103.36,103.36,620038961.0
2006-04-13 11:00:00,103.383,103.4,103.355,103.39,301218068.0
2006-04-13 11:05:00,103.395,103.405,103.368,103.385,576721950.0
2006-04-13 11:10:00,103.383,103.39,103.355,103.385,341847193.0
2006-04-13 11:15:00,103.387,103.387,103.322,103.323,195188637.0
2006-04-13 11:20:00,103.33,103.346,103.285,103.325,346493066.0
2006-04-13 11:25:00,103.33,103.34,103.3,103.335,467528946.0
2006-04-13 11:30:00,103.327,103.355,103.325,103.325,403041670.0
2006-04-13 11:35:00,103.33,103.362,103.326,103.362,315766158.0
2006-04-13 11:40:00,103.37,103.4,103.36,103.39,243126603.0
2006-04-13 11:45:00,103.385,103.415,103.382,103.405,382075538.0
2006-04-13 11:50:00,103.403,103.415,103.385,103.405,176399545.0
2006-04-13 11:55:00,103.395,103.417,103.35,103.37,472421671.0
2006-04-13 12:00:00,103.358,103.41,103.358,103.405,570045439.0
2006-04-13 12:05:00,103.405,103.405,103.32,103.37,506850979.0
2006-04-13 12:10:00,103.365,103.365,103.317,103.34,203512783.0
2006-04-13 12:15:00,103.35,103.39,103.308,103.355,529851454.0
2006-04-13 12:20:00,103.35,103.405,103.35,103.405,586656231.0
2006-04-13 12:25:00,103.4,103.435,103.35,103.42,253752622.0
2006-04-13 12:30:00,103.43,103.45,103.4,103.4,569876657.0
2006-04-13 12:35:00,103.41,103.42,103.387,103.41,285542783.0
2006-04-13 12:40:00,103.403,103.475,103.355,103.405,273628063.0
2006-04-13 12:45:00,103.45,103.45,103.37,103.42,762804571.0
2006-04-13 12:50:00,103.43,103.43,103.38,103.402,306193694.0
2006-04-13 12:55:00,103.41,103.46,103.375,103.445,275931383.0
2006-04-13 13:00:00,103.44,103.478,103.321,103.343,309490358.0
2006-04-13 13:05:00,103.34,103.445,103.34,103.43,268997149.0
2006-04-13 13:10:00,103.428,103.45,103.346,103.385,481802045.0
2006-04-13 13:15:00,103.38,103.401,103.34,103.34,435977899.0
2006-04-13 13:20:00,103.335,103.354,103.325,103.325,232276176.0
2006-04-13 13:25:00,103.32,103.34,103.298,103.323,276416589.0
2006-04-13 13:30:00,103.32,103.34,103.294,103.33,314460707.0
2006-04-13 13:35:00,103.33,103.33,103.23,103.23,228633601.0
2006-04-13 13:40:00,103.225,103.296,103.2,103.265,319608475.0
2006-04-13 13:45:00,103.265,103.32,103.255,103.32,330749559.0
2006-04-13 13:50:00,103.31,103.345,103.293,103.305,483561773.0
2006-04-13 13:55:00,103.31,103.31,103.267,103.295,342135343.0
2006-04-13 14:00:00,103.235,103.303,103.235,103.302,499331871.0
2006-04-13 14:05:00,103.305,103.32,103.285,103.3,627147456.0
2006-04-13 14:10:00,103.305,103.305,103.25,103.3,433564462.0
2006-04-13 14:15:00,103.3,103.523,103.3,103.523,232483891.0
2006-04-13 14:20:00,103.525,103.525,103.453,103.492,462342222.0
2006-04-13 14:25:00,103.487,103.515,103.445,103.47,217183365.0
2006-04-13 14:30:00,103.47,103.47,103.295,103.315,355565334.0
2006-04-13 14:35:00,103.307,103.375,103.295,103.31,517721183.0
2006-04-13 14:40:00,103.29,103.29,103.08,103.162,338250766.0
2006-04-13 14:45:00,103.16,103.21,103.115,103.16,440795983.0
2006-04-13 14:50:00,103.165,103.165,103.105,103.155,264487938.0
2006-04-13 14:55:00,103.16,103.182,103.075,103.112,558886734.0
2006-04-13 15:00:00,103.11,103.14,103.063,103.1,349756824.0
2006-04-13 15:05:00,103.093,103.121,103.048,103.06,299918613.0
2006-04-13 15:10:00,103.06,103.137,103.051,103.085,273138529.0
2006-04-13 15:15:00,103.085,103.124,103.06,103.085,405380298.0
2006-04-13 15:20:00,103.085,103.1,103.01,103.07,323838002.0
2006-04-13 15:25:00,103.06,103.09,103.043,103.07,389411848.0
2006-04-13 15:30:00,103.065,103.107,103.055,103.07,338588328.0
2006-04-13 15:35:00,103.07,103.1,103.018,103.035,465118957.0
2006-04-13 15:40:00,103.035,103.07,102.976,103.035,226629729.0
2006-04-13 15:45:00,103.045,103.06,102.985,103.03,305574902.0
2006-04-13 15:50:00,103.023,103.085,103.021,103.055,621402317.0
2006-04-13 15:55:00,103.053,103.061,102.965,102.975,413941318.0
2006-04-13 16:00:00,102.975,103.02,102.957,102.978,783028552.0
2006-04-13 16:05:00,102.995,102.995,102.872,102.928,277543964.0
2006-04-13 16:10:00,102.93,102.985,102.91,102.93,384849534.0
2006-04-13 16:15:00,102.925,102.936,102.88,102.91,435062136.0
2006-04-13 16:20:00,102.897,102.943,102.897,102.93,206350254.0
2006-04-13 16:25:00,102.93,102.96,102.845,102.87,892148393.0
2006-04-13 16:30:00,102.865,102.865,102.735,102.78,461108242.0
2006-04-13 16:35:00,102.773,102.79,102.72,102.777,567926154.0
2006-04-13 16:40:00,102.78,102.79,102.725,102.773,562424321.0
2006-04-13 16:45:00,102.775,102.84,102.775,102.788,402608780.0
2006-04-13 16:50:00,102.79,102.795,102.752,102.78,670172977.0
2006-04-13 16:55:00,102.783,102.783,102.67,102.705,305907319.0
2006-04-13 17:00:00,102.703,102.753,102.695,102.72,395258399.0
2006-04-13 17:05:00,102.72,102.76,102.673,102.707,414705565.0
2006-04-13 17:10:00,102.72,102.735,102.68,102.723,260130595.0
2006-04-13 17:15:00,102.73,102.77,102.702,102.743,429112946.0
2006-04-13 17:20:00,102.743,102.77,102.723,102.755,232142620.0
2006-04-13 17:25:00,102.763,102.83,102.745,102.812,289327204.0
2006-04-13 17:30:00,102.82,102.83,102.782,102.795,367155221.0
2006-04-13 17:35:00,102.8,102.82,102.745,102.785,303817251.0
2006-04-13 17:40:00,102.795,102.798,102.769,102.785,304355798.0
2006-04-13 17:45:00,102.773,102.82,102.743,102.815,386900611.0
2006-04-13 17:50:00,102.825,102.835,102.787,102.787,417655672.0
2006-04-13 17:55:00,102.79,102.825,102.79,102.817,405865391.0
2006-04-13 18:00:00,102.818,102.818,102.719,102.77,235539366.0
2006-04-13 18:05:00,102.763,102.789,102.724,102.76,381285688.0
2006-04-13 18:10:00,102.755,102.769,102.71,102.747,284711790.0
2006-04-13 18:15:00,102.75,102.762,102.715,102.74,483537254.0
2006-04-13 18:20:00,102.755,102.765,102.728,102.75,624134556.0
2006-04-13 18:25:00,102.75,102.77,102.732,102.753,459326840.0
2006-04-13 18:30:00,102.75,102.795,102.737,102.795,1012592927.0
2006-04-13 18:35:00,102.785,102.79,102.75,102.785,321379712.0
2006-04-13 18:40:00,102.79,102.815,102.77,102.77,303100990.0
2006-04-13 18:45:00,102.77,102.795,102.725,102.74,391769903.0
2006-04-13 18:50:00,102.74,102.76,102.695,102.747,408217143.0
2006-04-13 18:55:00,102.75,102.787,102.747,102.747,247702133.0
2006-04-13 19:00:00,102.743,102.82,102.73,102.783,482872787.0
2006-04-13 19:05:00,102.795,102.855,102.78,102.825,427042917.0
2006-04-13 19:10:00,102.83,102.835,102.775,102.785,353966148.0
2006-04-13 19:15:00,102.785,102.795,102.76,102.78,538083306.0
2006-04-13 19:20:00,102.772,102.79,102.747,102.79,342719214.0
2006-04-13 19:25:00,102.79,102.795,102.713,102.755,689262401.0
2006-04-13 19:30:00,102.76,102.784,102.725,102.73,479035858.0
2006-04-13 19:35:00,102.75,102.76,102.712,102.76,348244958.0
2006-04-13 19:40:00,102.75,102.765,102.736,102.74,506656348.0
2006-04-13 19:45:00,102.73,102.742,102.659,102.74,294086312.0
2006-04-13 19:50:00,102.75,102.76,102.71,102.73,553834169.0
2006-04-13 19:55:00,102.73,102.77,102.715,102.77,340102839.0
2006-04-13 20:00:00,102.76,102.79,102.76,102.79,284786737.0
2006-04-13 20:05:00,102.78,102.823,102.78,102.82,263620030.0
2006-04-13 20:10:00,102.815,102.82,102.795,102.805,273595105.0
2006-04-13 20:15:00,102.797,102.835,102.797,102.825,171077985.0
2006-04-13 20:20:00,102.83,102.83,102.795,102.81,123132710.0
2006-04-13 20:25:00,102.8,102.823,102.77,102.8,137036174.0
2006-04-13 20:30:00,102.807,102.84,102.807,102.825,179120843.0
2006-04-13 20:35:00,102.785,102.839,102.775,102.825,307244990.0
2006-04-13 20:40:00,102.822,102.842,102.82,102.835,129666731.0
2006-04-13 20:45:00,102.835,102.87,102.757,102.825,285001826.0
2006-04-13 20:50:00,102.82,102.835,102.798,102.83,303807879.0
2006-04-13 20:55:00,102.818,102.835,102.797,102.835,75366040.0
2006-04-13 21:00:00,102.84,102.85,102.803,102.832,199367798.0
2006-04-13 21:05:00,102.84,102.865,102.805,102.842,479988497.0
2006-04-13 21:10:00,102.848,102.885,102.82,102.87,537858365.0
2006-04-13 21:15:00,102.86,102.895,102.86,102.878,334732843.0
2006-04-13 21:20:00,102.883,102.883,102.797,102.833,338285710.0
2006-04-13 21:25:00,102.83,102.845,102.8,102.84,236212793.0
2006-04-13 21:30:00,102.835,102.86,102.823,102.85,238025900.0
2006-04-13 21:35:00,102.85,102.935,102.845,102.92,312381241.0
2006-04-13 21:40:00,102.93,102.933,102.895,102.91,289759987.0
2006-04-13 21:45:00,102.9,102.91,102.832,102.832,218674845.0
2006-04-13 21:50:00,102.835,102.91,102.817,102.9,253353781.0
2006-04-13 21:55:00,102.895,102.915,102.887,102.89,297185314.0
2006-04-13 22:00:00,102.89,102.924,102.89,102.905,370035387.0
2006-04-13 22:05:00,102.897,102.915,102.895,102.9,492380539.0
2006-04-13 22:10:00,102.905,102.915,102.895,102.895,268539595.0
2006-04-13 22:15:00,102.892,102.905,102.845,102.895,516337534.0
2006-04-13 22:20:00,102.9,102.915,102.855,102.915,409496584.0
2006-04-13 22:25:00,102.91,102.915,102.883,102.902,310361543.0
2006-04-13 22:30:00,102.902,102.915,102.88,102.88,489058476.0
2006-04-13 22:35:00,102.877,102.92,102.877,102.89,462264923.0
2006-04-13 22:40:00,102.885,102.925,102.885,102.92,404592799.0
2006-04-13 22:45:00,102.92,102.956,102.89,102.89,284544576.0
2006-04-13 22:50:00,102.93,102.95,102.895,102.95,317049315.0
2006-04-13 22:55:00,102.96,102.992,102.955,102.973,520732713.0
2006-04-13 23:00:00,102.973,102.98,102.925,102.98,285745785.0
2006-04-13 23:35:00,102.975,102.975,102.945,102.96,384452961.0
2006-04-13 23:40:00,102.96,102.97,102.915,102.97,709974216.0
2006-04-13 23:45:00,102.965,102.975,102.925,102.967,812591588.0
2006-04-13 23:50:00,102.963,102.975,102.92,102.96,821554294.0
2006-04-13 23:55:00,102.965,102.975,102.955,102.963,734116680.0
2006-04-14 00:00:00,102.975,102.975,102.955,102.97,441750105.0
2006-04-14 00:05:00,102.965,102.975,102.955,102.963,369182210.0
2006-04-14 00:10:00,102.965,102.975,102.96,102.963,365792162.0
2006-04-14 00:15:00,102.965,102.975,102.955,102.96,473197611.0
2006-04-14 00:20:00,102.958,102.975,102.95,102.96,417798163.0
2006-04-14 01:20:00,103.02,103.024,102.97,102.97,284425802.0
2006-04-14 01:25:00,103.007,103.035,103.007,103.025,586339179.0
2006-04-14 01:30:00,103.025,103.057,103.023,103.055,491317146.0
2006-04-14 01:35:00,103.05,103.053,103.0,103.03,194846268.0
2006-04-14 01:40:00,103.02,103.041,103.017,103.025,657400979.0
2006-04-14 01:45:00,103.03,103.055,103.0,103.055,166756488.0
2006-04-14 01:50:00,103.045,103.07,103.005,103.06,473180929.0
2006-04-14 01:55:00,103.05,103.081,103.01,103.045,563882342.0
2006-04-14 02:00:00,103.043,103.07,103.0,103.0,528884502.0
2006-04-14 02:05:00,102.99,103.04,102.983,103.01,316639084.0
2006-04-14 02:10:00,102.97,103.046,102.96,103.0,284316731.0
2006-04-14 02:15:00,103.0,103.025,102.958,102.975,404500669.0
2006-04-14 02:20:00,102.98,103.007,102.97,102.987,470928446.0
2006-04-14 02:25:00,102.99,103.035,102.99,103.012,462983885.0
2006-04-14 02:30:00,103.012,103.075,103.002,103.06,332352259.0
2006-04-14 02:35:00,103.065,103.07,103.001,103.05,395660164.0
2006-04-14 02:40:00,103.045,103.068,103.002,103.032,505484069.0
2006-04-14 02:45:00,103.025,103.045,102.99,103.005,281661767.0
2006-04-14 02:50:00,103.0,103.035,102.984,103.007,480476903.0
2006-04-14 02:55:00,103.015,103.02,102.975,103.0,365583584.0
2006-04-14 03:00:00,103.0,103.02,102.975,102.995,305399858.0
2006-04-14 03:05:00,103.0,103.013,102.957,102.995,248075096.0
2006-04-14 03:10:00,102.992,103.013,102.983,103.0,218913516.0
2006-04-14 03:15:00,103.005,103.04,103.005,103.04,231653766.0
2006-04-14 03:20:00,103.03,103.069,103.005,103.05,308346271.0
2006-04-14 03:25:00,103.048,103.065,103.037,103.065,100040680.0
2006-04-14 03:30:00,103.05,103.065,103.02,103.05,210511367.0
2006-04-14 03:35:00,103.053,103.075,103.014,103.063,352354046.0
2006-04-14 03:40:00,103.058,103.075,103.047,103.075,144253920.0
2006-04-14 03:45:00,103.08,103.09,103.07,103.085,238418100.0
2006-04-14 03:50:00,103.082,103.131,103.075,103.12,443905544.0
2006-04-14 03:55:00,103.112,103.155,103.105,103.12,190281823.0
2006-04-14 04:00:00,103.115,103.115,103.08,103.088,73868215.0
2006-04-14 04:05:00,103.095,103.104,103.076,103.09,292906868.0
2006-04-14 04:10:00,103.095,103.1,103.025,103.035,160717729.0
2006-04-14 04:15:00,103.035,103.065,103.035,103.052,128325945.0
2006-04-14 04:20:00,103.055,103.065,103.045,103.057,71699238.0
2006-04-14 04:25:00,103.055,103.06,103.04,103.047,168509170.0
2006-04-14 04:30:00,103.04,103.065,103.035,103.065,112103268.0
2006-04-14 04:35:00,103.07,103.078,103.055,103.07,111164769.0
2006-04-14 04:40:00,103.065,103.1,103.05,103.087,172826453.0
2006-04-14 04:45:00,103.095,103.107,103.068,103.105,262856970.0
2006-04-14 04:50:00,103.11,103.11,103.085,103.09,213529957.0
2006-04-14 04:55:00,103.1,103.14,103.093,103.12,268636464.0
2006-04-14 05:00:00,103.13,103.13,103.08,103.09,343825506.0
2006-04-14 05:05:00,103.09,103.11,103.087,103.11,544678011.0
2006-04-14 05:10:00,103.1,103.116,103.055,103.1,291006101.0
2006-04-14 05:15:00,103.11,103.119,103.1,103.11,491487422.0
2006-04-14 05:20:00,103.12,103.13,103.09,103.12,347240848.0
2006-04-14 05:25:00,103.1,103.15,103.1,103.15,489106047.0
2006-04-14 05:30:00,103.145,103.19,103.055,103.18,651145123.0
2006-04-14 05:35:00,103.18,103.185,103.137,103.142,328726699.0
2006-04-14 05:40:00,103.15,103.155,103.1,103.145,561812355.0
2006-04-14 05:45:00,103.145,103.155,103.12,103.15,356854122.0
2006-04-14 05:50:00,103.145,103.156,103.12,103.125,402939027.0
2006-04-14 05:55:00,103.113,103.135,103.105,103.113,505100597.0
2006-04-14 06:00:00,103.117,103.126,103.098,103.11,240304563.0
2006-04-14 06:05:00,103.107,103.13,103.048,103.13,405809913.0
2006-04-14 06:10:00,103.13,103.147,103.065,103.12,380784819.0
2006-04-14 06:15:00,103.12,103.12,103.087,103.11,300650042.0
2006-04-14 06:20:00,103.105,103.12,103.062,103.075,317689179.0
2006-04-14 06:25:00,103.085,103.105,103.052,103.08,975246410.0
2006-04-14 06:30:00,103.083,103.1,103.065,103.09,429018061.0
2006-04-14 06:35:00,103.09,103.105,103.081,103.105,614401838.0
2006-04-14 06:40:00,103.09,103.113,103.045,103.08,498594067.0
2006-04-14 06:45:00,103.077,103.08,103.05,103.065,277407337.0
2006-04-14 06:50:00,103.07,103.08,103.015,103.073,379680765.0
2006-04-14 06:55:00,103.08,103.08,103.005,103.078,233413580.0
2006-04-14 07:00:00,103.077,103.081,103.06,103.06,386102580.0
2006-04-14 07:05:00,103.057,103.085,103.057,103.085,416637348.0
2006-04-14 07:10:00,103.075,103.085,103.035,103.053,379615695.0
2006-04-14 07:15:00,103.065,103.075,103.049,103.075,310895360.0
2006-04-14 07:20:00,103.07,103.07,103.015,103.06,353014349.0
2006-04-14 07:25:00,103.055,103.065,103.045,103.06,389166686.0
2006-04-14 07:30:00,103.052,103.065,103.015,103.053,284292044.0
2006-04-14 07:35:00,103.045,103.073,103.035,103.063,237987697.0
2006-04-14 07:40:00,103.063,103.085,103.051,103.08,451121382.0
2006-04-14 07:45:00,103.073,103.12,103.068,103.12,251405327.0
2006-04-14 07:50:00,103.107,103.13,103.075,103.12,427660616.0
2006-04-14 07:55:00,103.12,103.125,103.07,103.103,392269650.0
2006-04-14 08:00:00,103.105,103.132,103.082,103.113,298951433.0
2006-04-14 08:05:00,103.11,103.123,103.087,103.12,671762905.0
2006-04-14 08:10:00,103.118,103.145,103.078,103.135,398450458.0
2006-04-14 08:15:00,103.133,103.162,103.093,103.15,539881448.0
2006-04-14 08:20:00,103.147,103.166,103.127,103.143,556834439.0
2006-04-14 08:25:00,103.15,103.157,103.12,103.145,456678688.0
2006-04-14 08:30:00,103.15,103.178,103.145,103.16,867455415.0
2006-04-14 08:35:00,103.16,103.165,103.097,103.097,203076276.0
2006-04-14 08:40:00,103.11,103.145,103.085,103.135,422676632.0
2006-04-14 08:45:00,103.14,103.158,103.083,103.13,385794724.0
2006-04-14 08:50:00,103.128,103.182,103.1,103.155,266598918.0
2006-04-14 08:55:00,103.138,103.17,103.138,103.165,751514845.0
2006-04-14 09:00:00,103.165,103.185,103.089,103.133,410328027.0
2006-04-14 09:05:00,103.135,103.15,103.13,103.143,611627871.0
2006-04-14 09:10:00,103.15,103.175,103.128,103.175,297019064.0
2006-04-14 09:15:00,103.165,103.19,103.123,103.155,232681571.0
2006-04-14 09:20:00,103.155,103.172,103.114,103.15,459803480.0
2006-04-14 09:25:00,103.15,103.155,103.12,103.145,340261584.0
2006-04-14 09:30:00,103.15,103.17,103.133,103.14,389670809.0
2006-04-14 09:35:00,103.15,103.16,103.115,103.115,324014450.0
2006-04-14 09:40:00,103.115,103.16,103.082,103.125,385848105.0
2006-04-14 09:45:00,103.13,103.15,103.094,103.11,280330877.0
2006-04-14 09:50:00,103.11,103.136,103.103,103.113,293749056.0
2006-04-14 09:55:00,103.12,103.13,103.115,103.12,352557099.0
2006-04-14 10:00:00,103.122,103.155,103.079,103.13,549796532.0
2006-04-14 10:05:00,103.125,103.175,103.125,103.165,271463378.0
2006-04-14 10:10:00,103.16,103.16,103.117,103.13,444440061.0
2006-04-14 10:15:00,103.132,103.153,103.11,103.13,329875972.0
2006-04-14 10:20:00,103.14,103.24,103.137,103.207,532734874.0
2006-04-14 10:25:00,103.215,103.218,103.193,103.2,352175096.0
2006-04-14 10:30:00,103.2,103.2,103.135,103.187,216828841.0
2006-04-14 10:35:00,103.192,103.21,103.18,103.195,483624988.0
2006-04-14 10:40:00,103.193,103.215,103.187,103.2,244687310.0
2006-04-14 10:45:00,103.2,103.2,103.13,103.195,410806916.0
2006-04-14 10:50:00,103.19,103.2,103.175,103.175,644427201.0
2006-04-14 10:55:00,103.172,103.195,103.135,103.135,509903514.0
2006-04-14 11:00:00,103.195,103.195,103.177,103.19,324178723.0
2006-04-14 11:05:00,103.185,103.195,103.145,103.18,489967508.0
2006-04-14 11:10:00,103.19,103.19,103.177,103.185,344888837.0
2006-04-14 11:15:00,103.185,103.199,103.13,103.155,309480162.0
2006-04-14 11:20:00,103.16,103.181,103.125,103.17,237036987.0
2006-04-14 11:25:00,103.17,103.181,103.117,103.15,309761256.0
2006-04-14 11:30:00,103.153,103.155,103.122,103.14,285406620.0
2006-04-14 11:35:00,103.145,103.171,103.115,103.145,242787882.0
2006-04-14 11:40:00,103.15,103.15,103.125,103.14,443647434.0
2006-04-14 11:45:00,103.145,103.15,103.08,103.138,477108109.0
2006-04-14 11:50:00,103.14,103.14,103.12,103.12,282447714.0
2006-04-14 11:55:00,103.123,103.135,103.08,103.1,311754002.0
2006-04-14 12:00:00,103.105,103.155,103.105,103.14,272556615.0
2006-04-14 12:05:00,103.132,103.15,103.105,103.13,301365179.0
2006-04-14 12:10:00,103.12,103.13,103.09,103.12,737978381.0
2006-04-14 12:15:00,103.075,103.135,103.075,103.123,275236256.0
2006-04-14 12:20:00,103.13,103.149,103.109,103.14,284408125.0
2006-04-14 12:25:00,103.13,103.145,103.115,103.12,622851803.0
2006-04-14 12:30:00,103.11,103.125,103.09,103.12,261246967.0
2006-04-14 12:35:00,103.125,103.135,103.105,103.11,561022293.0
2006-04-14 12:40:00,103.115,103.125,103.075,103.1,512820068.0
2006-04-14 12:45:00,103.09,103.106,103.038,103.065,200365412.0
2006-04-14 12:50:00,103.07,103.085,103.02,103.085,523515245.0
2006-04-14 12:55:00,103.085,103.098,103.068,103.068,565580660.0
2006-04-14 13:00:00,103.08,103.098,103.03,103.085,444598086.0
2006-04-14 13:05:00,103.095,103.095,103.065,103.073,180116838.0
2006-04-14 13:10:00,103.075,103.17,103.065,103.125,373695161.0
2006-04-14 13:15:00,103.13,103.13,103.07,103.1,237040937.0
2006-04-14 13:20:00,103.092,103.13,103.085,103.12,325554025.0
2006-04-14 13:25:00,103.115,103.122,103.085,103.097,417906539.0
2006-04-14 13:30:00,103.105,103.12,103.06,103.09,444155765.0
2006-04-14 13:35:00,103.085,103.105,103.053,103.09,368567736.0
2006-04-14 13:40:00,103.083,103.105,103.077,103.087,201105190.0
2006-04-14 13:45:00,103.085,103.123,103.075,103.123,328708900.0
2006-04-14 13:50:00,103.125,103.13,103.108,103.115,613335232.0
2006-04-14 13:55:00,103.11,103.11,103.025,103.043,324485461.0
2006-04-14 14:00:00,103.02,103.07,103.02,103.035,641550312.0
2006-04-14 14:05:00,103.04,103.11,103.025,103.11,225049348.0
2006-04-14 14:10:00,103.115,103.17,103.085,103.13,543384319.0
2006-04-14 14:15:00,103.128,103.135,103.095,103.095,333910619.0
2006-04-14 14:20:00,103.09,103.108,103.077,103.08,607843628.0
2006-04-14 14:25:00,103.08,103.095,103.035,103.09,262680943.0
2006-04-14 14:30:00,103.095,103.095,103.075,103.08,404100271.0
2006-04-14 14:35:00,103.09,103.095,103.08,103.09,528998848.0
2006-04-14 14:40:00,103.087,103.095,103.045,103.09,717749984.0
2006-04-14 14:45:00,103.083,103.16,103.083,103.13,483459389.0
2006-04-14 14:50:00,103.135,103.205,103.115,103.185,681129761.0
2006-04-14 14:55:00,103.185,103.211,103.185,103.21,292585424.0
2006-04-14 15:00:00,103.22,103.235,103.211,103.23,967664109.0
2006-04-14 15:05:00,103.235,103.24,103.14,103.2,203166151.0
2006-04-14 15:10:00,103.2,103.2,103.138,103.185,181231213.0
2006-04-14 15:15:00,103.185,103.195,103.125,103.17,578513581.0
2006-04-14 15:20:00,103.17,103.175,103.157,103.17,278545344.0
2006-04-14 15:25:00,103.163,103.215,103.155,103.195,456776519.0
2006-04-14 15:30:00,103.21,103.21,103.166,103.175,207463654.0
2006-04-14 15:35:00,103.175,103.185,103.115,103.185,454398642.0
2006-04-14 15:40:00,103.19,103.19,103.145,103.155,244936431.0
2006-04-14 15:45:00,103.15,103.159,103.098,103.145,451507392.0
2006-04-14 15:50:00,103.15,103.155,103.088,103.147,345215727.0
2006-04-14 15:55:00,103.145,103.175,103.128,103.153,335328922.0
2006-04-14 16:00:00,103.105,103.167,103.105,103.15,444672905.0
2006-04-14 16:05:00,103.15,103.19,103.138,103.155,309566185.0
2006-04-14 16:10:00,103.15,103.175,103.15,103.17,479633441.0
2006-04-14 16:15:00,103.168,103.177,103.147,103.155,486943344.0
2006-04-14 16:20:00,103.16,103.177,103.117,103.142,376350329.0
2006-04-14 16:25:00,103.145,103.17,103.095,103.17,459770875.0
2006-04-14 16:30:00,103.16,103.175,103.105,103.148,305243156.0
2006-04-14 16:35:00,103.16,103.16,103.11,103.127,304345863.0
2006-04-14 16:40:00,103.13,103.135,103.11,103.125,445043820.0
2006-04-14 16:45:00,103.135,103.145,103.1,103.14,300938831.0
2006-04-14 16:50:00,103.14,103.15,103.12,103.12,692919739.0
2006-04-14 16:55:00,103.127,103.149,103.121,103.145,664545465.0
2006-04-14 17:00:00,103.145,103.155,103.104,103.143,335939527.0
2006-04-14 17:05:00,103.15,103.165,103.13,103.16,570744639.0
2006-04-14 17:10:00,103.155,103.188,103.152,103.175,466138113.0
2006-04-14 17:15:00,103.165,103.205,103.135,103.145,371558391.0
2006-04-14 17:20:00,103.16,103.16,103.14,103.15,320634778.0
2006-04-14 17:25:00,103.14,103.153,103.093,103.115,491102035.0
2006-04-14 17:30:00,103.115,103.121,103.069,103.075,188481146.0
2006-04-14 17:35:00,103.075,103.1,103.05,103.085,768114773.0
2006-04-14 17:40:00,103.07,103.09,103.06,103.077,601787331.0
2006-04-14 17:45:00,103.07,103.075,103.05,103.07,189855975.0
2006-04-14 17:50:00,103.07,103.07,103.039,103.055,664416410.0
2006-04-14 17:55:00,103.055,103.075,103.015,103.015,348254381.0
2006-04-14 18:00:00,103.015,103.045,103.006,103.01,252773717.0
2006-04-14 18:05:00,103.025,103.025,102.945,103.005,236105407.0
2006-04-14 18:10:00,103.005,103.021,102.962,103.013,285586275.0
2006-04-14 18:15:00,103.015,103.037,103.0,103.007,238896663.0
2006-04-14 18:20:00,103.01,103.01,102.987,102.995,636879371.0
2006-04-14 18:25:00,102.995,103.025,102.995,103.025,294204920.0
2006-04-14 18:30:00,103.015,103.032,102.993,103.007,149756383.0
2006-04-14 18:35:00,103.005,103.036,102.972,103.0,230403843.0
2006-04-14 18:40:00,103.0,103.0,102.985,103.0,525333370.0
2006-04-14 18:45:00,102.998,103.005,102.985,102.99,387525407.0
2006-04-14 18:50:00,102.98,103.0,102.955,102.98,411400383.0
2006-04-14 18:55:00,102.99,103.0,102.951,103.0,333961888.0
2006-04-14 19:00:00,102.99,103.035,102.99,103.035,296128372.0
2006-04-14 19:05:00,103.035,103.054,102.995,102.995,209316431.0
2006-04-14 19:10:00,103.04,103.04,103.013,103.04,480040864.0
2006-04-14 19:15:00,103.037,103.04,102.985,103.02,463162425.0
2006-04-14 19:20:00,103.025,103.061,103.02,103.042,347697233.0
2006-04-14 19:25:00,103.045,103.055,103.02,103.045,457364507.0
2006-04-14 19:30:00,103.03,103.045,103.03,103.03,605577987.0
2006-04-14 19:35:00,103.035,103.045,102.992,103.022,470803536.0
2006-04-14 19:40:00,103.03,103.06,102.985,103.053,388077063.0
2006-04-14 19:45:00,103.055,103.068,103.014,103.05,214375774.0
2006-04-14 19:50:00,103.04,103.068,103.039,103.05,293957741.0
2006-04-14 19:55:00,103.055,103.07,103.012,103.05,322716345.0
2006-04-14 20:00:00,103.045,103.054,102.99,103.04,556302373.0
2006-04-14 20:05:00,103.05,103.057,103.005,103.035,457581006.0
2006-04-14 20:10:00,103.045,103.05,103.0,103.05,123004429.0
2006-04-14 20:15:00,103.045,103.055,103.027,103.05,665900691.0
2006-04-14 20:20:00,103.06,103.09,103.036,103.09,197126729.0
2006-04-14 20:25:00,103.095,103.105,103.08,103.095,476469986.0
2006-04-14 20:30:00,103.095,103.105,103.087,103.087,574968994.0
2006-04-14 20:35:00,103.05,103.105,103.05,103.1,641292430.0
2006-04-14 20:40:00,103.1,103.1,103.045,103.06,366541223.0
2006-04-14 20:45:00,103.055,103.06,103.025,103.025,247661700.0
2006-04-14 20:50:00,103.04,103.045,102.995,103.027,275896666.0
2006-04-14 20:55:00,103.04,103.04,102.98,103.035,287536744.0
2006-04-14 21:00:00,103.035,103.049,103.015,103.02,381293018.0
2006-04-14 21:05:00,103.03,103.06,103.023,103.03,214728467.0
2006-04-14 21:10:00,103.022,103.04,102.99,103.023,338366893.0
2006-04-14 21:15:00,103.03,103.035,103.0,103.035,264016007.0
2006-04-14 21:20:00,103.02,103.04,103.01,103.01,354203361.0
2006-04-14 21:25:00,103.015,103.03,103.007,103.03,425532643.0
2006-04-14 21:30:00,103.023,103.035,102.98,103.015,372853656.0
2006-04-14 21:35:00,103.015,103.03,103.008,103.008,429361839.0
2006-04-14 21:40:00,103.01,103.025,102.995,103.005,494317324.0
2006-04-14 21:45:00,103.003,103.015,103.0,103.005,359206571.0
2006-04-14 21:50:00,103.003,103.015,102.995,103.005,387458473.0
2006-04-14 21:55:00,103.01,103.015,102.995,103.015,458750568.0
2006-04-14 22:00:00,103.003,103.035,103.003,103.015,689914035.0
2006-04-14 22:05:00,103.01,103.025,102.97,103.013,778241307.0
2006-04-14 22:10:00,103.017,103.025,102.955,102.995,789388714.0
2006-04-14 22:15:00,103.0,103.02,102.945,103.0,708342960.0
2006-04-14 22:20:00,103.0,103.005,102.985,102.995,719464407.0
2006-04-14 22:25:00,102.995,103.005,102.955,102.992,413918948.0
2006-04-14 22:30:00,102.995,103.01,102.987,103.01,335840840.0
2006-04-14 22:35:00,103.005,103.017,102.96,102.973,721796788.0
2006-04-14 22:40:00,102.972,102.98,102.925,102.97,720604243.0
2006-04-14 22:45:00,102.975,102.995,102.93,102.99,500265696.0
2006-04-14 22:50:00,102.99,102.995,102.975,102.985,502692196.0
2006-04-14 22:55:00,102.99,102.99,102.935,102.983,1227535550.0
2006-04-17 01:00:00,102.978,102.978,102.816,102.82,228965206.0
2006-04-17 01:05:00,102.822,102.83,102.805,102.823,302867582.0
2006-04-17 01:10:00,102.828,102.905,102.828,102.885,386494766.0
2006-04-17 01:15:00,102.88,102.895,102.84,102.882,352976682.0
2006-04-17 01:20:00,102.89,102.91,102.845,102.91,303236191.0
2006-04-17 01:25:00,102.9,102.94,102.86,102.925,283260397.0
2006-04-17 01:30:00,102.93,102.965,102.92,102.955,388340998.0
2006-04-17 01:35:00,102.96,102.99,102.957,102.985,218933303.0
2006-04-17 01:40:00,102.982,103.012,102.978,102.978,343547624.0
2006-04-17 01:45:00,102.99,102.99,102.9,102.945,466352236.0
2006-04-17 01:50:00,102.94,102.957,102.88,102.88,301283320.0
2006-04-17 01:55:00,102.885,102.923,102.875,102.91,342880899.0
2006-04-17 02:00:00,102.91,102.933,102.82,102.845,351464162.0
2006-04-17 02:05:00,102.84,102.853,102.75,102.79,299315814.0
2006-04-17 02:10:00,102.795,102.83,102.727,102.75,487579676.0
2006-04-17 02:15:00,102.738,102.82,102.725,102.802,342187445.0
2006-04-17 02:20:00,102.805,102.827,102.728,102.76,217021815.0
2006-04-17 02:25:00,102.755,102.755,102.705,102.72,352813150.0
2006-04-17 02:30:00,102.715,102.75,102.67,102.74,293073878.0
2006-04-17 02:35:00,102.74,102.75,102.702,102.74,296018456.0
2006-04-17 02:40:00,102.732,102.755,102.68,102.73,347864989.0
2006-04-17 02:45:00,102.735,102.765,102.68,102.748,390554275.0
2006-04-17 02:50:00,102.743,102.755,102.71,102.712,288513440.0
2006-04-17 02:55:00,102.715,102.79,102.715,102.79,69925515.0
2006-04-17 03:00:00,102.785,102.791,102.742,102.76,269743545.0
2006-04-17 03:05:00,102.755,102.77,102.675,102.7,371524581.0
2006-04-17 03:10:00,102.693,102.735,102.693,102.725,209447105.0
2006-04-17 03:15:00,102.73,102.73,102.683,102.683,272492906.0
2006-04-17 03:20:00,102.69,102.699,102.657,102.695,365810907.0
2006-04-17 03:25:00,102.7,102.71,102.655,102.68,238796740.0
2006-04-17 03:30:00,102.68,102.69,102.617,102.62,135757998.0
2006-04-17 03:35:00,102.625,102.7,102.61,102.7,286809769.0
2006-04-17 03:40:00,102.69,102.7,102.68,102.7,383879224.0
2006-04-17 03:45:00,102.695,102.735,102.673,102.735,224663634.0
2006-04-17 03:50:00,102.73,102.757,102.692,102.757,93795225.0
2006-04-17 03:55:00,102.76,102.79,102.705,102.767,368876880.0
2006-04-17 04:00:00,102.775,102.795,102.76,102.77,253505378.0
2006-04-17 04:05:00,102.77,102.785,102.725,102.725,193014391.0
2006-04-17 04:10:00,102.73,102.78,102.73,102.775,167776660.0
2006-04-17 04:15:00,102.767,102.842,102.765,102.83,186207723.0
2006-04-17 04:20:00,102.82,102.915,102.82,102.895,453836144.0
2006-04-17 04:25:00,102.895,102.92,102.88,102.905,351980875.0
2006-04-17 04:30:00,102.91,102.954,102.897,102.935,105003304.0
2006-04-17 04:35:00,102.945,102.98,102.925,102.98,144504362.0
2006-04-17 04:40:00,102.98,103.05,102.98,103.028,79564796.0
2006-04-17 04:45:00,103.025,103.025,102.98,102.99,95466998.0
2006-04-17 04:50:00,102.98,103.005,102.975,103.002,117969084.0
2006-04-17 04:55:00,103.005,103.08,103.002,103.063,286367530.0
2006-04-17 05:00:00,103.063,103.068,103.003,103.04,1223182559.0
2006-04-17 05:05:00,103.035,103.049,102.99,102.99,479620675.0
2006-04-17 05:10:00,102.99,103.005,102.95,102.995,506416349.0
2006-04-17 05:15:00,102.99,102.993,102.932,102.962,709829373.0
2006-04-17 05:20:00,102.963,103.0,102.956,102.995,701556086.0
2006-04-17 05:25:00,103.0,103.016,102.975,102.995,357690911.0
2006-04-17 05:30:00,102.992,103.039,102.955,102.995,405151812.0
2006-04-17 05:35:00,102.995,103.03,102.98,103.0,710637260.0
2006-04-17 05:40:00,103.0,103.023,102.965,103.01,696367939.0
2006-04-17 05:45:00,103.005,103.02,102.968,102.977,831311782.0
2006-04-17 05:50:00,102.973,102.99,102.91,102.95,806064431.0
2006-04-17 05:55:00,102.955,102.962,102.925,102.943,716387298.0
2006-04-17 06:00:00,102.955,102.955,102.925,102.94,449410342.0
2006-04-17 06:05:00,102.935,102.963,102.927,102.933,387180177.0
2006-04-17 06:10:00,102.935,102.955,102.93,102.933,350685338.0
2006-04-17 06:15:00,102.935,102.966,102.925,102.95,481864487.0
2006-04-17 06:20:00,102.948,102.965,102.94,102.955,457335020.0
2006-04-17 06:25:00,102.955,102.965,102.915,102.953,382745782.0
2006-04-17 06:30:00,102.96,102.965,102.947,102.955,429274270.0
2006-04-17 06:35:00,102.95,102.98,102.947,102.98,337117242.0
2006-04-17 06:40:00,102.995,102.995,102.95,102.98,272652789.0
2006-04-17 06:45:00,102.973,102.995,102.95,102.982,318166005.0
2006-04-17 06:50:00,102.99,103.0,102.98,102.99,204511129.0
2006-04-17 06:55:00,102.98,102.995,102.97,102.985,387376406.0
2006-04-17 07:00:00,102.985,102.995,102.945,102.99,285099295.0
2006-04-17 07:05:00,102.977,102.985,102.925,102.97,267364219.0
2006-04-17 07:10:00,102.955,102.986,102.955,102.985,257387339.0
2006-04-17 07:15:00,102.99,102.99,102.947,102.96,350543808.0
2006-04-17 07:20:00,102.96,102.965,102.91,102.91,631329562.0
2006-04-17 07:25:00,102.947,102.985,102.947,102.975,583748586.0
2006-04-17 07:30:00,102.975,102.977,102.95,102.965,491975389.0
2006-04-17 07:35:00,102.96,102.98,102.947,102.98,202495159.0
2006-04-17 07:40:00,102.97,103.018,102.96,103.015,654238706.0
2006-04-17 07:45:00,103.02,103.025,102.96,103.015,124571572.0
2006-04-17 07:50:00,103.005,103.035,102.963,103.0,460236498.0
2006-04-17 07:55:00,102.99,103.012,102.94,102.975,580154103.0
2006-04-17 08:00:00,102.98,103.075,102.932,103.075,332044054.0
2006-04-17 08:05:00,103.07,103.092,103.055,103.06,290180938.0
2006-04-17 08:10:00,103.07,103.087,103.05,103.075,210786070.0
2006-04-17 08:15:00,103.073,103.081,103.025,103.07,401104194.0
2006-04-17 08:20:00,103.062,103.099,103.032,103.095,476729138.0
2006-04-17 08:25:00,103.09,103.105,103.08,103.08,637349248.0
2006-04-17 08:30:00,103.095,103.095,103.02,103.045,467401274.0
2006-04-17 08:35:00,103.042,103.075,103.039,103.055,348372449.0
2006-04-17 08:40:00,103.053,103.08,103.02,103.067,453037296.0
2006-04-17 08:45:00,103.07,103.07,103.042,103.05,467603374.0
2006-04-17 08:50:00,103.005,103.115,103.005,103.055,213403233.0
2006-04-17 08:55:00,103.055,103.09,103.037,103.05,296188068.0
2006-04-17 09:00:00,103.06,103.06,103.014,103.05,326236799.0
2006-04-17 09:05:00,103.04,103.07,103.035,103.05,390574999.0
2006-04-17 09:10:00,103.06,103.08,103.043,103.068,384801212.0
2006-04-17 09:15:00,103.07,103.07,103.03,103.05,523842040.0
2006-04-17 09:20:00,103.05,103.065,103.007,103.045,238148625.0
2006-04-17 09:25:00,103.047,103.063,103.025,103.055,154877150.0
2006-04-17 09:30:00,103.065,103.065,103.037,103.055,302483832.0
2006-04-17 09:35:00,103.055,103.08,103.042,103.08,636407918.0
2006-04-17 09:40:00,103.077,103.084,103.025,103.025,226938545.0
2006-04-17 09:45:00,103.023,103.055,102.995,103.035,277748540.0
2006-04-17 09:50:00,103.035,103.061,102.985,103.035,233762181.0
2006-04-17 09:55:00,103.02,103.045,103.02,103.035,268415930.0
2006-04-17 10:00:00,103.035,103.048,102.99,103.045,345764591.0
2006-04-17 10:05:00,103.045,103.058,103.031,103.05,707521500.0
2006-04-17 10:10:00,103.05,103.06,103.04,103.05,186712488.0
2006-04-17 10:15:00,103.057,103.07,103.027,103.04,584018055.0
2006-04-17 10:20:00,103.055,103.08,103.01,103.065,728100279.0
2006-04-17 10:25:00,103.065,103.125,103.025,103.025,192629684.0
2006-04-17 10:30:00,103.025,103.082,103.017,103.07,489273841.0
2006-04-17 10:35:00,103.08,103.11,103.065,103.1,334601516.0
2006-04-17 10:40:00,103.085,103.112,103.005,103.005,347132094.0
2006-04-17 10:45:00,103.015,103.055,103.015,103.055,465774899.0
2006-04-17 10:50:00,103.06,103.068,103.03,103.04,531309815.0
2006-04-17 10:55:00,103.043,103.055,102.959,102.985,351144917.0
2006-04-17 11:00:00,102.985,103.047,102.972,103.047,649657693.0
2006-04-17 11:05:00,103.04,103.081,103.04,103.06,697173535.0
2006-04-17 11:10:00,103.06,103.105,103.04,103.105,287328764.0
2006-04-17 11:15:00,103.095,103.11,103.078,103.09,452734105.0
2006-04-17 11:20:00,103.087,103.115,103.073,103.09,296265714.0
2006-04-17 11:25:00,103.078,103.123,103.055,103.1,303743743.0
2006-04-17 11:30:00,103.11,103.11,103.045,103.095,458788263.0
2006-04-17 11:35:00,103.092,103.108,103.037,103.06,350865100.0
2006-04-17 11:40:00,103.055,103.07,103.025,103.048,514095259.0
2006-04-17 11:45:00,103.05,103.07,103.023,103.07,497119567.0
2006-04-17 11:50:00,103.075,103.075,103.015,103.05,303898044.0
2006-04-17 11:55:00,103.05,103.08,103.015,103.015,431122296.0
2006-04-17 12:00:00,103.063,103.08,103.055,103.065,314185995.0
2006-04-17 12:05:00,103.067,103.082,103.036,103.07,339166575.0
2006-04-17 12:10:00,103.065,103.069,103.0,103.01,449488251.0
2006-04-17 12:15:00,103.015,103.09,103.015,103.09,244889582.0
2006-04-17 12:20:00,103.085,103.15,103.037,103.105,445780714.0
2006-04-17 12:25:00,103.105,103.125,103.09,103.1,202036304.0
2006-04-17 12:30:00,103.085,103.115,103.048,103.083,482825865.0
2006-04-17 12:35:00,103.09,103.095,103.07,103.09,276188173.0
2006-04-17 12:40:00,103.09,103.09,103.005,103.045,560283701.0
2006-04-17 12:45:00,103.045,103.053,102.978,103.03,188638686.0
2006-04-17 12:50:00,103.03,103.04,102.979,103.025,203202427.0
2006-04-17 12:55:00,103.02,103.04,103.005,103.04,980349752.0
2006-04-17 13:00:00,103.03,103.055,103.03,103.045,314927899.0
2006-04-17 13:05:00,103.045,103.07,103.04,103.045,693559944.0
2006-04-17 13:10:00,103.04,103.05,102.97,102.973,477987577.0
2006-04-17 13:15:00,102.98,102.992,102.89,102.937,687796935.0
2006-04-17 13:20:00,102.94,102.95,102.848,102.88,538538808.0
2006-04-17 13:25:00,102.87,102.92,102.867,102.895,423307549.0
2006-04-17 13:30:00,102.89,102.919,102.845,102.89,277123344.0
2006-04-17 13:35:00,102.89,102.955,102.875,102.88,580194010.0
2006-04-17 13:40:00,102.885,102.885,102.768,102.768,341099017.0
2006-04-17 13:45:00,102.77,102.843,102.743,102.795,542014752.0
2006-04-17 13:50:00,102.79,102.815,102.723,102.75,215657178.0
2006-04-17 13:55:00,102.745,102.857,102.74,102.83,633619776.0
2006-04-17 14:00:00,102.853,102.86,102.785,102.84,313982774.0
2006-04-17 14:05:00,102.845,102.875,102.81,102.865,622439922.0
2006-04-17 14:10:00,102.863,102.865,102.81,102.835,311507214.0
2006-04-17 14:15:00,102.837,102.865,102.753,102.753,199325751.0
2006-04-17 14:20:00,102.76,102.81,102.565,102.565,350780478.0
2006-04-17 14:25:00,102.58,102.672,102.555,102.655,446445238.0
2006-04-17 14:30:00,102.647,102.68,102.57,102.615,425876490.0
2006-04-17 14:35:00,102.62,102.695,102.61,102.672,325267275.0
2006-04-17 14:40:00,102.67,102.71,102.64,102.69,232680974.0
2006-04-17 14:45:00,102.685,102.697,102.635,102.665,367484932.0
2006-04-17 14:50:00,102.663,102.92,102.663,102.905,180664356.0
2006-04-17 14:55:00,102.895,102.895,102.69,102.8,445182387.0
2006-04-17 15:00:00,102.788,102.8,102.785,102.795,559147164.0
2006-04-17 15:05:00,102.795,102.815,102.734,102.79,517913828.0
2006-04-17 15:10:00,102.785,102.8,102.723,102.78,211780021.0
2006-04-17 15:15:00,102.79,102.845,102.769,102.785,483321637.0
2006-04-17 15:20:00,102.78,102.845,102.78,102.835,543725603.0
2006-04-17 15:25:00,102.83,102.86,102.76,102.78,260105694.0
2006-04-17 15:30:00,102.79,102.86,102.755,102.81,590240460.0
2006-04-17 15:35:00,102.82,102.85,102.79,102.82,268461742.0
2006-04-17 15:40:00,102.813,102.873,102.755,102.805,275086658.0
2006-04-17 15:45:00,102.85,102.877,102.808,102.84,727883101.0
2006-04-17 15:50:00,102.86,102.92,102.83,102.842,289851581.0
2006-04-17 15:55:00,102.85,102.905,102.82,102.845,271216274.0
2006-04-17 16:00:00,102.84,102.86,102.782,102.833,299542885.0
2006-04-17 16:05:00,102.83,102.86,102.82,102.84,290387844.0
2006-04-17 16:10:00,102.838,102.865,102.779,102.865,489896721.0
2006-04-17 16:15:00,102.86,102.897,102.84,102.89,448088734.0
2006-04-17 16:20:00,102.885,102.935,102.83,102.895,233273412.0
2006-04-17 16:25:00,102.89,102.925,102.885,102.903,295033300.0
2006-04-17 16:30:00,102.9,102.928,102.84,102.85,308396418.0
2006-04-17 16:35:00,102.85,102.85,102.749,102.85,236295759.0
2006-04-17 16:40:00,102.845,102.853,102.715,102.745,312685011.0
2006-04-17 16:45:00,102.745,102.755,102.67,102.69,355543182.0
2006-04-17 16:50:00,102.68,102.735,102.68,102.705,474340055.0
2006-04-17 16:55:00,102.71,102.775,102.645,102.765,332578817.0
2006-04-17 17:00:00,102.705,102.78,102.7,102.712,492391674.0
2006-04-17 17:05:00,102.715,102.79,102.715,102.78,626973848.0
2006-04-17 17:10:00,102.785,102.794,102.721,102.78,399705061.0
2006-04-17 17:15:00,102.78,102.787,102.718,102.743,242668795.0
2006-04-17 17:20:00,102.745,102.756,102.715,102.732,483701148.0
2006-04-17 17:25:00,102.727,102.8,102.675,102.76,217914878.0
2006-04-17 17:30:00,102.76,102.76,102.7,102.735,347389624.0
2006-04-17 17:35:00,102.727,102.76,102.685,102.75,512793772.0
2006-04-17 17:40:00,102.74,102.775,102.67,102.712,335787225.0
2006-04-17 17:45:00,102.71,102.755,102.71,102.72,443454437.0
2006-04-17 17:50:00,102.725,102.816,102.725,102.795,287906038.0
2006-04-17 17:55:00,102.8,102.8,102.685,102.712,570357167.0
2006-04-17 18:00:00,102.71,102.76,102.705,102.76,355833339.0
2006-04-17 18:05:00,102.753,102.81,102.745,102.77,307912762.0
2006-04-17 18:10:00,102.77,102.8,102.743,102.78,282943987.0
2006-04-17 18:15:00,102.775,102.79,102.733,102.775,401310998.0
2006-04-17 18:20:00,102.775,102.79,102.73,102.76,310376701.0
2006-04-17 18:25:00,102.75,102.865,102.743,102.83,405209403.0
2006-04-17 18:30:00,102.825,102.88,102.815,102.88,365799712.0
2006-04-17 18:35:00,102.88,102.905,102.837,102.855,479503958.0
2006-04-17 18:40:00,102.855,102.905,102.838,102.885,235333629.0
2006-04-17 18:45:00,102.895,102.895,102.825,102.86,310594841.0
2006-04-17 18:50:00,102.853,102.885,102.835,102.855,618828285.0
2006-04-17 18:55:00,102.853,102.935,102.813,102.925,412134292.0
2006-04-17 19:00:00,102.925,102.93,102.87,102.898,800476474.0
2006-04-17 19:05:00,102.915,102.915,102.83,102.858,270964419.0
2006-04-17 19:10:00,102.86,102.92,102.86,102.92,389290793.0
2006-04-17 19:15:00,102.915,102.935,102.893,102.92,421308338.0
2006-04-17 19:20:00,102.907,102.93,102.898,102.92,201223617.0
2006-04-17 19:25:00,102.92,102.93,102.885,102.91,900403005.0
2006-04-17 19:30:00,102.905,102.905,102.82,102.83,473744252.0
2006-04-17 19:35:00,102.823,102.84,102.795,102.817,550342438.0
2006-04-17 19:40:00,102.82,102.85,102.766,102.793,534093378.0
2006-04-17 19:45:00,102.795,102.815,102.758,102.798,389190321.0
2006-04-17 19:50:00,102.8,102.839,102.747,102.8,671053540.0
2006-04-17 19:55:00,102.803,102.805,102.746,102.775,289580233.0
2006-04-17 20:00:00,102.773,102.792,102.72,102.78,380995832.0
2006-04-17 20:05:00,102.78,102.793,102.741,102.757,459341854.0
2006-04-17 20:10:00,102.77,102.77,102.7,102.743,252403659.0
2006-04-17 20:15:00,102.75,102.795,102.743,102.753,446866198.0
2006-04-17 20:20:00,102.753,102.76,102.695,102.705,242557709.0
2006-04-17 20:25:00,102.713,102.776,102.708,102.752,282436891.0
2006-04-17 20:30:00,102.76,102.79,102.732,102.755,387957288.0
2006-04-17 20:35:00,102.76,102.765,102.705,102.75,355874650.0
2006-04-17 20:40:00,102.755,102.771,102.727,102.765,322663978.0
2006-04-17 20:45:00,102.753,102.8,102.75,102.765,377830066.0
2006-04-17 20:50:00,102.775,102.8,102.737,102.737,414439463.0
2006-04-17 20:55:00,102.74,102.797,102.734,102.797,390843024.0
2006-04-17 21:00:00,102.798,102.811,102.744,102.75,225795220.0
2006-04-17 21:05:00,102.743,102.76,102.687,102.72,385667275.0
2006-04-17 21:10:00,102.715,102.743,102.71,102.727,272705657.0
2006-04-17 21:15:00,102.73,102.745,102.695,102.71,510905035.0
2006-04-17 21:20:00,102.725,102.755,102.72,102.75,617346387.0
2006-04-17 21:25:00,102.75,102.76,102.73,102.743,423918005.0
2006-04-17 21:30:00,102.74,102.775,102.74,102.775,969680978.0
2006-04-17 21:35:00,102.765,102.8,102.76,102.785,305884640.0
2006-04-17 21:40:00,102.79,102.84,102.785,102.83,316947308.0
2006-04-17 21:45:00,102.83,102.845,102.775,102.84,410747079.0
2006-04-17 21:50:00,102.84,102.86,102.782,102.837,400673916.0
2006-04-17 21:55:00,102.84,102.85,102.8,102.817,243974725.0
2006-04-17 22:00:00,102.813,102.835,102.81,102.823,497221315.0
2006-04-17 22:05:00,102.835,102.835,102.817,102.825,397482058.0
2006-04-17 22:10:00,102.83,102.835,102.8,102.825,356855533.0
2006-04-17 22:15:00,102.825,102.835,102.8,102.83,561666723.0
2006-04-17 22:20:00,102.822,102.835,102.815,102.83,343111998.0
2006-04-17 22:25:00,102.83,102.835,102.78,102.825,681993035.0
2006-04-17 22:30:00,102.83,102.83,102.8,102.8,501938480.0
2006-04-17 22:35:00,102.82,102.83,102.8,102.83,348211339.0
2006-04-17 22:40:00,102.82,102.835,102.82,102.83,499868839.0
2006-04-17 22:45:00,102.82,102.835,102.775,102.82,279892568.0
2006-04-17 22:50:00,102.83,102.835,102.815,102.83,541977472.0
2006-04-17 22:55:00,102.83,102.835,102.82,102.83,336914548.0
2006-04-17 23:00:00,102.82,102.83,102.82,102.822,141259966.0
2006-04-18 00:50:00,102.825,102.825,102.663,102.68,204281198.0
2006-04-18 00:55:00,102.675,102.725,102.67,102.71,306935129.0
2006-04-18 01:00:00,102.71,102.736,102.708,102.725,352070389.0
2006-04-18 01:05:00,102.717,102.741,102.71,102.73,471521054.0
2006-04-18 01:10:00,102.735,102.745,102.705,102.715,293704071.0
2006-04-18 01:15:00,102.712,102.741,102.677,102.715,522737989.0
2006-04-18 01:20:00,102.72,102.725,102.665,102.725,405988891.0
2006-04-18 01:25:00,102.72,102.745,102.715,102.732,322634721.0
2006-04-18 01:30:00,102.732,102.765,102.732,102.75,464933558.0
2006-04-18 01:35:00,102.747,102.762,102.72,102.74,459932183.0
2006-04-18 01:40:00,102.735,102.76,102.725,102.74,383055641.0
2006-04-18 01:45:00,102.74,102.775,102.7,102.7,290513628.0
2006-04-18 01:50:00,102.74,102.755,102.695,102.73,322676011.0
2006-04-18 01:55:00,102.74,102.76,102.712,102.743,552772150.0
2006-04-18 02:00:00,102.743,102.772,102.74,102.76,584767777.0
2006-04-18 02:05:00,102.75,102.794,102.725,102.78,315251099.0
2006-04-18 02:10:00,102.74,102.86,102.74,102.86,278113423.0
2006-04-18 02:15:00,102.86,102.88,102.823,102.825,390317816.0
2006-04-18 02:20:00,102.83,102.907,102.82,102.907,462009063.0
2006-04-18 02:25:00,102.91,102.93,102.863,102.902,450069608.0
2006-04-18 02:30:00,102.902,102.948,102.902,102.94,332272363.0
2006-04-18 02:35:00,102.945,102.95,102.863,102.95,408793418.0
2006-04-18 02:40:00,102.945,102.963,102.895,102.942,514156988.0
2006-04-18 02:45:00,102.945,102.978,102.937,102.975,308608926.0
2006-04-18 02:50:00,102.97,102.985,102.857,102.857,486811050.0
2006-04-18 02:55:00,102.865,102.89,102.795,102.82,345116459.0
2006-04-18 03:00:00,102.82,102.84,102.785,102.795,309486342.0
2006-04-18 03:05:00,102.8,102.85,102.784,102.79,262030759.0
2006-04-18 03:10:00,102.84,102.86,102.805,102.805,349917942.0
2006-04-18 03:15:00,102.802,102.81,102.767,102.77,331172722.0
2006-04-18 03:20:00,102.775,102.823,102.767,102.805,366466389.0
2006-04-18 03:25:00,102.81,102.815,102.797,102.802,368192865.0
2006-04-18 03:30:00,102.797,102.845,102.797,102.845,481028110.0
2006-04-18 03:35:00,102.855,102.865,102.817,102.865,540424255.0
2006-04-18 03:40:00,102.81,102.865,102.81,102.837,380907436.0
2006-04-18 03:45:00,102.845,102.845,102.825,102.84,216031934.0
2006-04-18 03:50:00,102.835,102.856,102.81,102.833,369071536.0
2006-04-18 03:55:00,102.84,102.85,102.81,102.837,489912226.0
2006-04-18 04:00:00,102.84,102.883,102.795,102.865,382192322.0
2006-04-18 04:05:00,102.862,102.895,102.852,102.883,244018507.0
2006-04-18 04:10:00,102.888,102.89,102.84,102.86,525314770.0
2006-04-18 04:15:00,102.86,102.92,102.837,102.91,337864923.0
2006-04-18 04:20:00,102.91,102.926,102.89,102.92,285791094.0
2006-04-18 04:25:00,102.92,102.92,102.861,102.885,299073383.0
2006-04-18 04:30:00,102.89,102.902,102.83,102.865,348400085.0
2006-04-18 04:35:00,102.865,102.87,102.795,102.83,42707763.0
2006-04-18 04:40:00,102.84,102.85,102.82,102.83,122957258.0
2006-04-18 04:45:00,102.835,102.84,102.805,102.805,70252176.0
2006-04-18 04:50:00,102.802,102.83,102.802,102.82,66818806.0
2006-04-18 04:55:00,102.825,102.84,102.795,102.83,205591766.0
2006-04-18 05:00:00,102.84,102.84,102.8,102.84,334226459.0
2006-04-18 05:05:00,102.84,102.843,102.815,102.83,538111775.0
2006-04-18 05:10:00,102.82,102.845,102.785,102.83,290113017.0
2006-04-18 05:15:00,102.84,102.846,102.83,102.83,496891213.0
2006-04-18 05:20:00,102.84,102.857,102.81,102.83,348147667.0
2006-04-18 05:25:00,102.81,102.86,102.81,102.86,507590255.0
2006-04-18 05:30:00,102.855,102.875,102.81,102.86,658535261.0
2006-04-18 05:35:00,102.86,102.867,102.835,102.842,339696089.0
2006-04-18 05:40:00,102.85,102.855,102.803,102.815,553424251.0
2006-04-18 05:45:00,102.815,102.83,102.79,102.83,366161458.0
2006-04-18 05:50:00,102.825,102.835,102.817,102.835,410671357.0
2006-04-18 05:55:00,102.823,102.85,102.815,102.843,517436773.0
2006-04-18 06:00:00,102.847,102.865,102.829,102.86,248770739.0
2006-04-18 06:05:00,102.857,102.865,102.79,102.85,394962051.0
2006-04-18 06:10:00,102.85,102.85,102.785,102.84,406771626.0
2006-04-18 06:15:00,102.84,102.849,102.825,102.84,302146571.0
2006-04-18 06:20:00,102.835,102.865,102.835,102.855,315411545.0
2006-04-18 06:25:00,102.865,102.865,102.83,102.83,965017915.0
2006-04-18 06:30:00,102.833,102.85,102.827,102.84,433722052.0
2006-04-18 06:35:00,102.84,102.845,102.813,102.825,609483009.0
2006-04-18 06:40:00,102.81,102.83,102.735,102.78,502801006.0
2006-04-18 06:45:00,102.777,102.82,102.777,102.805,278280852.0
2006-04-18 06:50:00,102.81,102.835,102.767,102.823,380793005.0
2006-04-18 06:55:00,102.83,102.843,102.775,102.838,221991291.0
2006-04-18 07:00:00,102.837,102.84,102.815,102.82,390681521.0
2006-04-18 07:05:00,102.817,102.835,102.817,102.835,419342418.0
2006-04-18 07:10:00,102.825,102.845,102.82,102.823,368551996.0
2006-04-18 07:15:00,102.835,102.835,102.806,102.81,305006667.0
2006-04-18 07:20:00,102.81,102.828,102.765,102.81,349289935.0
2006-04-18 07:25:00,102.805,102.83,102.798,102.83,379877997.0
2006-04-18 07:30:00,102.822,102.835,102.785,102.823,279478717.0
2006-04-18 07:35:00,102.815,102.835,102.798,102.803,246392400.0
2006-04-18 07:40:00,102.803,102.815,102.791,102.81,479428744.0
2006-04-18 07:45:00,102.803,102.813,102.777,102.79,258855850.0
2006-04-18 07:50:00,102.777,102.835,102.765,102.81,451496391.0
2006-04-18 07:55:00,102.81,102.82,102.754,102.783,387053059.0
2006-04-18 08:00:00,102.785,102.824,102.733,102.733,299037824.0
2006-04-18 08:05:00,102.73,102.84,102.73,102.84,668131500.0
2006-04-18 08:10:00,102.838,102.845,102.795,102.815,395780886.0
2006-04-18 08:15:00,102.813,102.83,102.756,102.82,531708333.0
2006-04-18 08:20:00,102.817,102.825,102.791,102.793,555749951.0
2006-04-18 08:25:00,102.8,102.81,102.735,102.735,464350033.0
2006-04-18 08:30:00,102.74,102.74,102.697,102.73,895063020.0
2006-04-18 08:35:00,102.73,102.73,102.665,102.667,208198595.0
2006-04-18 08:40:00,102.68,102.745,102.653,102.695,421780695.0
2006-04-18 08:45:00,102.7,102.745,102.69,102.73,405168826.0
2006-04-18 08:50:00,102.728,102.785,102.71,102.785,272244882.0
2006-04-18 08:55:00,102.768,102.85,102.758,102.835,807985196.0
2006-04-18 09:00:00,102.835,102.855,102.789,102.833,400864917.0
2006-04-18 09:05:00,102.835,102.923,102.832,102.923,605930348.0
2006-04-18 09:10:00,102.93,102.975,102.9,102.975,307128778.0
2006-04-18 09:15:00,102.965,102.965,102.823,102.835,238013010.0
2006-04-18 09:20:00,102.835,102.87,102.795,102.87,476641046.0
2006-04-18 09:25:00,102.87,102.915,102.851,102.905,363044474.0
2006-04-18 09:30:00,102.91,102.932,102.867,102.9,414947244.0
2006-04-18 09:35:00,102.91,102.95,102.879,102.935,317768247.0
2006-04-18 09:40:00,102.935,103.15,102.935,103.075,395964813.0
2006-04-18 09:45:00,103.08,103.123,103.025,103.07,295025250.0
2006-04-18 09:50:00,103.07,103.09,103.057,103.073,300746649.0
2006-04-18 09:55:00,103.08,103.13,103.08,103.11,361384641.0
2006-04-18 10:00:00,103.112,103.14,103.054,103.13,574967990.0
2006-04-18 10:05:00,103.125,103.215,103.08,103.155,304886813.0
2006-04-18 10:10:00,103.15,103.15,103.085,103.1,446621237.0
2006-04-18 10:15:00,103.102,103.175,103.1,103.16,344800770.0
2006-04-18 10:20:00,103.17,103.23,103.153,103.167,529984558.0
2006-04-18 10:25:00,103.175,103.185,103.15,103.17,348237072.0
2006-04-18 10:30:00,103.17,103.19,103.115,103.147,216452555.0
2006-04-18 10:35:00,103.152,103.162,103.12,103.135,415804181.0
2006-04-18 10:40:00,103.13,103.141,103.105,103.12,237979138.0
2006-04-18 10:45:00,103.12,103.157,103.089,103.135,399673146.0
2006-04-18 10:50:00,103.13,103.135,103.07,103.085,610443497.0
2006-04-18 10:55:00,103.082,103.13,103.03,103.075,499405884.0
2006-04-18 11:00:00,103.135,103.135,103.02,103.02,344783397.0
2006-04-18 11:05:00,103.015,103.045,102.967,103.03,454933708.0
2006-04-18 11:10:00,103.04,103.057,102.952,102.965,362716075.0
2006-04-18 11:15:00,102.965,103.012,102.936,102.975,320358703.0
2006-04-18 11:20:00,102.98,103.005,102.94,102.99,228335419.0
2006-04-18 11:25:00,102.99,102.99,102.926,102.96,308283560.0
2006-04-18 11:30:00,102.963,103.0,102.905,102.94,298675729.0
2006-04-18 11:35:00,102.945,102.98,102.925,102.935,229673705.0
2006-04-18 11:40:00,102.94,102.97,102.908,102.96,440212187.0
2006-04-18 11:45:00,102.965,103.0,102.907,102.998,483343286.0
2006-04-18 11:50:00,103.0,103.02,102.99,103.0,302031942.0
2006-04-18 11:55:00,103.003,103.11,102.963,103.09,298457064.0
2006-04-18 12:00:00,103.095,103.095,103.018,103.03,267182255.0
2006-04-18 12:05:00,103.022,103.045,102.964,102.97,303540548.0
2006-04-18 12:10:00,102.96,102.98,102.93,102.97,714963463.0
2006-04-18 12:15:00,102.925,102.997,102.915,102.933,278460155.0
2006-04-18 12:20:00,102.94,102.95,102.922,102.95,264137353.0
2006-04-18 12:25:00,102.94,103.0,102.937,103.0,552921786.0
2006-04-18 12:30:00,102.99,103.01,102.963,103.0,247434845.0
2006-04-18 12:35:00,103.005,103.01,102.969,102.97,548003809.0
2006-04-18 12:40:00,102.975,103.015,102.957,103.0,504741539.0
2006-04-18 12:45:00,102.99,103.015,102.958,102.995,211449880.0
2006-04-18 12:50:00,103.0,103.005,102.95,102.975,511609782.0
2006-04-18 12:55:00,102.975,103.03,102.965,102.988,524340038.0
2006-04-18 13:00:00,103.0,103.0,102.918,102.975,453869184.0
2006-04-18 13:05:00,102.985,102.985,102.953,102.953,182282898.0
2006-04-18 13:10:00,102.955,102.985,102.945,102.945,393826828.0
2006-04-18 13:15:00,102.95,103.02,102.95,103.02,232700542.0
2006-04-18 13:20:00,103.012,103.035,102.978,103.0,311267202.0
2006-04-18 13:25:00,102.995,103.053,102.983,103.037,421356418.0
2006-04-18 13:30:00,103.045,103.07,103.02,103.05,447222563.0
2006-04-18 13:35:00,103.045,103.055,102.985,103.03,338304087.0
2006-04-18 13:40:00,103.023,103.038,102.985,103.027,208718541.0
2006-04-18 13:45:00,103.025,103.041,103.005,103.013,318218435.0
2006-04-18 13:50:00,103.015,103.02,102.987,103.015,632047616.0
2006-04-18 13:55:00,103.01,103.05,103.001,103.013,322957588.0
2006-04-18 14:00:00,102.99,103.065,102.99,103.045,650148926.0
2006-04-18 14:05:00,103.05,103.05,102.92,102.92,214257535.0
2006-04-18 14:10:00,102.925,102.96,102.9,102.96,539666659.0
2006-04-18 14:15:00,102.958,102.985,102.892,102.965,344697659.0
2006-04-18 14:20:00,102.96,102.96,102.905,102.94,554553020.0
2006-04-18 14:25:00,102.94,102.94,102.845,102.89,278065928.0
2006-04-18 14:30:00,102.895,102.917,102.825,102.9,447345697.0
2006-04-18 14:35:00,102.91,102.928,102.815,102.82,526201062.0
2006-04-18 14:40:00,102.827,102.86,102.771,102.81,702423734.0
2006-04-18 14:45:00,102.803,102.803,102.748,102.76,442270322.0
2006-04-18 14:50:00,102.765,102.785,102.62,102.665,679348216.0
2006-04-18 14:55:00,102.665,102.73,102.623,102.68,318654529.0
2006-04-18 15:00:00,102.69,102.783,102.66,102.75,936853503.0
2006-04-18 15:05:00,102.755,102.82,102.71,102.82,209301095.0
2006-04-18 15:10:00,102.82,102.83,102.733,102.815,187308912.0
2006-04-18 15:15:00,102.815,102.87,102.785,102.84,530845219.0
2006-04-18 15:20:00,102.84,102.88,102.83,102.86,279400689.0
2006-04-18 15:25:00,102.853,102.98,102.845,102.955,480607968.0
2006-04-18 15:30:00,102.97,103.005,102.948,102.985,212013254.0
2006-04-18 15:35:00,102.985,103.04,102.925,103.025,442895644.0
2006-04-18 15:40:00,103.03,103.062,102.96,103.015,250794999.0
2006-04-18 15:45:00,103.01,103.028,102.935,102.955,446239671.0
2006-04-18 15:50:00,102.96,103.015,102.938,102.997,343929554.0
2006-04-18 15:55:00,102.995,103.08,102.99,103.063,319776286.0
2006-04-18 16:00:00,103.015,103.08,102.96,102.98,442221610.0
2006-04-18 16:05:00,102.98,102.998,102.88,102.905,311563799.0
2006-04-18 16:10:00,102.9,102.913,102.852,102.87,510134726.0
2006-04-18 16:15:00,102.868,102.97,102.86,102.875,478742150.0
2006-04-18 16:20:00,102.88,102.885,102.81,102.842,349665916.0
2006-04-18 16:25:00,102.845,102.875,102.807,102.86,443208490.0
2006-04-18 16:30:00,102.85,102.945,102.85,102.928,288670397.0
2006-04-18 16:35:00,102.94,102.995,102.915,102.977,317309831.0
2006-04-18 16:40:00,102.98,102.986,102.885,102.905,455676988.0
2006-04-18 16:45:00,102.915,102.94,102.87,102.89,271675081.0
2006-04-18 16:50:00,102.89,102.955,102.87,102.92,684817595.0
2006-04-18 16:55:00,102.927,102.932,102.83,102.835,647688963.0
2006-04-18 17:00:00,102.835,102.91,102.806,102.883,354749667.0
2006-04-18 17:05:00,102.88,102.972,102.88,102.94,508294634.0
2006-04-18 17:10:00,102.935,102.965,102.917,102.935,473174894.0
2006-04-18 17:15:00,102.925,102.97,102.9,102.945,349339026.0
2006-04-18 17:20:00,102.96,102.97,102.93,102.95,336971687.0
2006-04-18 17:25:00,102.95,102.985,102.905,102.935,498130100.0
2006-04-18 17:30:00,102.935,103.02,102.935,102.985,193976616.0
2006-04-18 17:35:00,102.985,103.065,102.95,103.065,695024614.0
2006-04-18 17:40:00,103.05,103.068,103.01,103.057,561056036.0
2006-04-18 17:45:00,103.05,103.05,102.975,103.04,184205509.0
2006-04-18 17:50:00,103.04,103.04,102.963,102.995,747356945.0
2006-04-18 17:55:00,102.995,103.055,102.961,103.055,358781913.0
2006-04-18 18:00:00,103.055,103.12,103.05,103.05,273244256.0
2006-04-18 18:05:00,103.065,103.09,102.985,103.065,236707363.0
2006-04-18 18:10:00,103.065,103.092,103.033,103.033,292318632.0
2006-04-18 18:15:00,103.035,103.04,103.01,103.017,233297823.0
2006-04-18 18:20:00,103.02,103.04,103.005,103.035,670957548.0
2006-04-18 18:25:00,103.035,103.042,103.01,103.035,293923737.0
2006-04-18 18:30:00,103.025,103.055,103.025,103.047,156004125.0
2006-04-18 18:35:00,103.045,103.055,103.0,103.05,232890597.0
2006-04-18 18:40:00,103.05,103.05,103.022,103.05,520129086.0
2006-04-18 18:45:00,103.048,103.055,103.015,103.03,399760668.0
2006-04-18 18:50:00,103.02,103.035,103.015,103.02,373147081.0
2006-04-18 18:55:00,103.03,103.049,102.994,103.02,322930264.0
2006-04-18 19:00:00,103.01,103.038,103.01,103.025,299657181.0
2006-04-18 19:05:00,103.018,103.03,102.975,102.975,220366400.0
2006-04-18 19:10:00,103.02,103.032,103.009,103.02,466441042.0
2006-04-18 19:15:00,103.017,103.033,102.973,103.003,440285009.0
2006-04-18 19:20:00,103.005,103.035,102.988,102.992,330662468.0
2006-04-18 19:25:00,102.995,103.001,102.965,102.985,448766873.0
2006-04-18 19:30:00,102.97,103.01,102.97,102.97,606753419.0
2006-04-18 19:35:00,102.975,102.993,102.935,102.962,478692547.0
2006-04-18 19:40:00,102.97,102.999,102.925,102.983,389476497.0
2006-04-18 19:45:00,102.985,103.02,102.966,103.02,205244050.0
2006-04-18 19:50:00,103.01,103.033,102.98,102.98,296175816.0
2006-04-18 19:55:00,102.985,103.04,102.946,103.03,325869521.0
2006-04-18 20:00:00,103.025,103.03,102.84,102.86,610223815.0
2006-04-18 20:05:00,102.87,103.08,102.85,102.975,473211085.0
2006-04-18 20:10:00,102.985,103.012,102.91,102.91,130178496.0
2006-04-18 20:15:00,102.915,102.925,102.803,102.83,652980875.0
2006-04-18 20:20:00,102.81,102.878,102.81,102.81,206783143.0
2006-04-18 20:25:00,102.815,102.84,102.765,102.825,477013074.0
2006-04-18 20:30:00,102.825,102.885,102.82,102.847,567562212.0
2006-04-18 20:35:00,102.81,102.883,102.81,102.87,628387324.0
2006-04-18 20:40:00,102.87,102.935,102.815,102.84,359076345.0
2006-04-18 20:45:00,102.835,102.85,102.803,102.815,258153023.0
2006-04-18 20:50:00,102.83,102.83,102.77,102.777,278754474.0
2006-04-18 20:55:00,102.79,102.8,102.73,102.785,297660360.0
2006-04-18 21:00:00,102.785,102.796,102.745,102.79,407150590.0
2006-04-18 21:05:00,102.8,102.85,102.8,102.85,216977351.0
2006-04-18 21:10:00,102.842,102.86,102.8,102.833,312349117.0
2006-04-18 21:15:00,102.84,102.86,102.82,102.825,269295452.0
2006-04-18 21:20:00,102.81,102.813,102.77,102.81,323800993.0
2006-04-18 21:25:00,102.815,102.833,102.812,102.83,421457702.0
2006-04-18 21:30:00,102.823,102.833,102.748,102.795,368491010.0
2006-04-18 21:35:00,102.795,102.801,102.78,102.788,483067551.0
2006-04-18 21:40:00,102.79,102.835,102.789,102.835,511713557.0
2006-04-18 21:45:00,102.833,102.86,102.82,102.845,357186515.0
2006-04-18 21:50:00,102.843,102.88,102.843,102.855,398800592.0
2006-04-18 21:55:00,102.86,102.885,102.837,102.885,443585855.0
2006-04-18 22:00:00,102.873,102.891,102.86,102.875,672631611.0
2006-04-18 22:05:00,102.87,102.88,102.824,102.843,766567624.0
2006-04-18 22:10:00,102.847,102.86,102.765,102.805,909837083.0
2006-04-18 22:15:00,102.81,102.824,102.765,102.81,675366520.0
2006-04-18 22:20:00,102.81,102.838,102.785,102.785,705175205.0
2006-04-18 22:25:00,102.785,102.802,102.731,102.772,412826596.0
2006-04-18 22:30:00,102.775,102.81,102.74,102.81,336886800.0
2006-04-18 22:35:00,102.805,102.805,102.727,102.733,729737544.0
2006-04-18 22:40:00,102.732,102.75,102.675,102.71,688735821.0
2006-04-18 22:45:00,102.715,102.73,102.66,102.7,492221580.0
2006-04-18 22:50:00,102.7,102.705,102.67,102.695,458479640.0
2006-04-18 22:55:00,102.7,102.705,102.645,102.693,1241224445.0
2006-04-18 23:00:00,102.693,102.705,102.69,102.695,15153779.0
2006-04-19 01:05:00,102.692,102.692,102.43,102.493,279569457.0
2006-04-19 01:10:00,102.498,102.531,102.46,102.515,389378731.0
2006-04-19 01:15:00,102.51,102.515,102.445,102.502,334181717.0
2006-04-19 01:20:00,102.51,102.6,102.505,102.6,289082846.0
2006-04-19 01:25:00,102.6,102.62,102.56,102.605,269411019.0
2006-04-19 01:30:00,102.61,102.635,102.59,102.635,365349346.0
2006-04-19 01:35:00,102.64,102.68,102.628,102.655,210559134.0
2006-04-19 01:40:00,102.652,102.655,102.605,102.618,351219427.0
2006-04-19 01:45:00,102.63,102.63,102.534,102.565,479264806.0
2006-04-19 01:50:00,102.565,102.565,102.455,102.48,171378228.0
2006-04-19 01:55:00,102.485,102.558,102.465,102.55,353377866.0
2006-04-19 02:00:00,102.56,102.6,102.465,102.595,318533697.0
2006-04-19 02:05:00,102.59,102.635,102.55,102.585,172487025.0
2006-04-19 02:10:00,102.585,102.63,102.533,102.63,481944568.0
2006-04-19 02:15:00,102.618,102.63,102.575,102.592,355814399.0
2006-04-19 02:20:00,102.585,102.598,102.547,102.55,209540317.0
2006-04-19 02:25:00,102.545,102.573,102.535,102.55,350286430.0
2006-04-19 02:30:00,102.545,102.59,102.516,102.59,256020840.0
2006-04-19 02:35:00,102.59,102.6,102.56,102.57,276897521.0
2006-04-19 02:40:00,102.56,102.571,102.477,102.54,218909403.0
2006-04-19 02:45:00,102.545,102.548,102.5,102.548,355361898.0
2006-04-19 02:50:00,102.543,102.555,102.513,102.532,285303254.0
2006-04-19 02:55:00,102.528,102.557,102.492,102.52,409134255.0
2006-04-19 03:00:00,102.517,102.525,102.41,102.46,499025458.0
2006-04-19 03:05:00,102.453,102.51,102.39,102.405,404988141.0
2006-04-19 03:10:00,102.41,102.43,102.35,102.375,190326221.0
2006-04-19 03:15:00,102.367,102.456,102.365,102.39,368970056.0
2006-04-19 03:20:00,102.445,102.476,102.438,102.475,525894376.0
2006-04-19 03:25:00,102.465,102.498,102.438,102.467,442525619.0
2006-04-19 03:30:00,102.472,102.485,102.467,102.467,366600528.0
2006-04-19 03:35:00,102.435,102.57,102.435,102.535,372717380.0
2006-04-19 03:40:00,102.53,102.56,102.5,102.532,231507333.0
2006-04-19 03:45:00,102.535,102.552,102.51,102.55,341088363.0
2006-04-19 03:50:00,102.5,102.565,102.495,102.53,236569185.0
2006-04-19 03:55:00,102.525,102.551,102.523,102.53,313011920.0
2006-04-19 04:00:00,102.53,102.545,102.49,102.545,300163871.0
2006-04-19 04:05:00,102.537,102.585,102.53,102.55,463164598.0
2006-04-19 04:10:00,102.555,102.585,102.54,102.545,311156690.0
2006-04-19 04:15:00,102.542,102.552,102.493,102.515,468750523.0
2006-04-19 04:20:00,102.52,102.577,102.483,102.545,439860916.0
2006-04-19 04:25:00,102.54,102.545,102.485,102.515,162229794.0
2006-04-19 04:30:00,102.47,102.604,102.47,102.583,83855619.0
2006-04-19 04:35:00,102.59,102.61,102.583,102.588,137934786.0
2006-04-19 04:40:00,102.59,102.6,102.565,102.57,183044490.0
2006-04-19 04:45:00,102.565,102.575,102.555,102.568,82869597.0
2006-04-19 04:50:00,102.58,102.6,102.579,102.587,205329915.0
2006-04-19 04:55:00,102.6,102.6,102.575,102.593,80241922.0
2006-04-19 05:00:00,102.593,102.626,102.538,102.6,1179487309.0
2006-04-19 05:05:00,102.595,102.604,102.568,102.59,478917535.0
2006-04-19 05:10:00,102.59,102.615,102.56,102.605,473518497.0
2006-04-19 05:15:00,102.6,102.602,102.51,102.552,682678686.0
2006-04-19 05:20:00,102.553,102.565,102.542,102.555,734752229.0
2006-04-19 05:25:00,102.56,102.57,102.53,102.545,331835125.0
2006-04-19 05:30:00,102.542,102.555,102.505,102.525,425444247.0
2006-04-19 05:35:00,102.525,102.555,102.525,102.55,704246135.0
2006-04-19 05:40:00,102.55,102.551,102.47,102.51,676853043.0
2006-04-19 05:45:00,102.505,102.525,102.462,102.487,884064535.0
2006-04-19 05:50:00,102.483,102.522,102.464,102.51,732738512.0
2006-04-19 05:55:00,102.515,102.528,102.5,102.523,687677524.0
2006-04-19 06:00:00,102.535,102.58,102.535,102.58,441224901.0
2006-04-19 06:05:00,102.575,102.575,102.545,102.553,387491081.0
2006-04-19 06:10:00,102.555,102.574,102.55,102.553,359105219.0
2006-04-19 06:15:00,102.555,102.585,102.55,102.57,521506428.0
2006-04-19 06:20:00,102.568,102.568,102.53,102.545,476591923.0
2006-04-19 06:25:00,102.545,102.578,102.505,102.523,360446847.0
2006-04-19 06:30:00,102.53,102.549,102.517,102.525,403581721.0
2006-04-19 06:35:00,102.52,102.52,102.489,102.49,343528176.0
2006-04-19 06:40:00,102.505,102.51,102.437,102.49,271711199.0
2006-04-19 06:45:00,102.483,102.511,102.46,102.492,306870417.0
2006-04-19 06:50:00,102.5,102.533,102.5,102.52,216731985.0
2006-04-19 06:55:00,102.51,102.564,102.51,102.545,422069463.0
2006-04-19 07:00:00,102.545,102.57,102.495,102.57,289883191.0
2006-04-19 07:05:00,102.557,102.6,102.546,102.6,277134261.0
2006-04-19 07:10:00,102.585,102.637,102.573,102.615,255503458.0
2006-04-19 07:15:00,102.62,102.631,102.59,102.59,374949478.0
2006-04-19 07:20:00,102.59,102.608,102.54,102.54,641861562.0
2006-04-19 07:25:00,102.577,102.603,102.577,102.595,549545897.0
2006-04-19 07:30:00,102.595,102.62,102.593,102.62,336601849.0
2006-04-19 07:35:00,102.62,102.62,102.59,102.59,140187072.0
2006-04-19 07:40:00,102.615,102.62,102.592,102.595,407833357.0
2006-04-19 07:45:00,102.6,102.645,102.6,102.645,101616541.0
2006-04-19 07:50:00,102.635,102.64,102.61,102.64,399387820.0
2006-04-19 07:55:00,102.63,102.685,102.57,102.685,585496486.0
2006-04-19 08:00:00,102.69,102.755,102.657,102.705,330279261.0
2006-04-19 08:05:00,102.7,102.75,102.665,102.75,281783583.0
2006-04-19 08:10:00,102.76,102.76,102.685,102.705,210526568.0
2006-04-19 08:15:00,102.703,102.72,102.625,102.68,401366632.0
2006-04-19 08:20:00,102.672,102.695,102.638,102.685,463674941.0
2006-04-19 08:25:00,102.68,102.705,102.6,102.6,601873528.0
2006-04-19 08:30:00,102.61,102.65,102.59,102.605,422169796.0
2006-04-19 08:35:00,102.602,102.753,102.59,102.735,339270383.0
2006-04-19 08:40:00,102.733,102.749,102.675,102.707,432416977.0
2006-04-19 08:45:00,102.71,102.72,102.67,102.67,495284378.0
2006-04-19 08:50:00,102.625,102.69,102.625,102.648,213470848.0
2006-04-19 08:55:00,102.655,102.692,102.65,102.69,312745750.0
2006-04-19 09:00:00,102.7,102.7,102.637,102.68,322072320.0
2006-04-19 09:05:00,102.67,102.7,102.67,102.67,374020721.0
2006-04-19 09:10:00,102.68,102.68,102.633,102.658,397062776.0
2006-04-19 09:15:00,102.66,102.72,102.66,102.69,539143228.0
2006-04-19 09:20:00,102.69,102.699,102.643,102.665,235603116.0
2006-04-19 09:25:00,102.667,102.7,102.645,102.665,155666012.0
2006-04-19 09:30:00,102.675,102.785,102.672,102.755,279450459.0
2006-04-19 09:35:00,102.755,102.787,102.715,102.78,687120781.0
2006-04-19 09:40:00,102.777,102.82,102.75,102.815,227591977.0
2006-04-19 09:45:00,102.813,102.83,102.765,102.805,283872985.0
2006-04-19 09:50:00,102.805,102.868,102.795,102.865,245688563.0
2006-04-19 09:55:00,102.85,102.85,102.755,102.765,266476459.0
2006-04-19 10:00:00,102.765,102.785,102.72,102.785,349268747.0
2006-04-19 10:05:00,102.785,102.85,102.782,102.8,712124228.0
2006-04-19 10:10:00,102.8,102.808,102.75,102.75,180592143.0
2006-04-19 10:15:00,102.757,102.8,102.75,102.78,573866081.0
2006-04-19 10:20:00,102.795,102.801,102.689,102.735,721733310.0
2006-04-19 10:25:00,102.735,102.77,102.723,102.735,187044090.0
2006-04-19 10:30:00,102.735,102.75,102.66,102.68,483767335.0
2006-04-19 10:35:00,102.69,102.74,102.69,102.74,331793342.0
2006-04-19 10:40:00,102.725,102.78,102.725,102.735,332233531.0
2006-04-19 10:45:00,102.745,102.81,102.745,102.795,489650385.0
2006-04-19 10:50:00,102.8,102.806,102.71,102.71,476728214.0
2006-04-19 10:55:00,102.713,102.735,102.686,102.715,349453036.0
2006-04-19 11:00:00,102.715,102.738,102.697,102.697,609539577.0
2006-04-19 11:05:00,102.69,102.699,102.65,102.66,669560685.0
2006-04-19 11:10:00,102.66,102.665,102.59,102.605,259776227.0
2006-04-19 11:15:00,102.585,102.61,102.569,102.61,445414968.0
2006-04-19 11:20:00,102.607,102.63,102.587,102.63,321070077.0
2006-04-19 11:25:00,102.618,102.636,102.565,102.61,296033285.0
2006-04-19 11:30:00,102.62,102.62,102.525,102.585,449720037.0
2006-04-19 11:35:00,102.582,102.61,102.521,102.61,357340561.0
2006-04-19 11:40:00,102.605,102.665,102.6,102.658,466370454.0
2006-04-19 11:45:00,102.66,102.665,102.65,102.65,498501869.0
2006-04-19 11:50:00,102.655,102.7,102.641,102.7,299920807.0
2006-04-19 11:55:00,102.7,102.723,102.652,102.723,473530976.0
2006-04-19 12:00:00,102.723,102.76,102.65,102.745,318213945.0
2006-04-19 12:05:00,102.747,102.792,102.673,102.69,353996681.0
2006-04-19 12:10:00,102.685,102.768,102.685,102.75,472785760.0
2006-04-19 12:15:00,102.755,102.775,102.73,102.76,249930677.0
2006-04-19 12:20:00,102.755,102.81,102.737,102.795,463250479.0
2006-04-19 12:25:00,102.795,102.825,102.795,102.8,212763538.0
2006-04-19 12:30:00,102.785,102.8,102.74,102.743,493018312.0
2006-04-19 12:35:00,102.75,102.76,102.73,102.76,280768714.0
2006-04-19 12:40:00,102.76,102.76,102.695,102.745,513341138.0
2006-04-19 12:45:00,102.745,102.775,102.698,102.76,194950312.0
2006-04-19 12:50:00,102.76,102.765,102.705,102.755,201892368.0
2006-04-19 12:55:00,102.75,102.76,102.72,102.72,927733751.0
2006-04-19 13:00:00,102.71,102.77,102.71,102.735,309231329.0
2006-04-19 13:05:00,102.735,102.785,102.715,102.725,654170209.0
2006-04-19 13:10:00,102.72,102.765,102.705,102.733,444729385.0
2006-04-19 13:15:00,102.74,102.767,102.708,102.747,699223391.0
2006-04-19 13:20:00,102.75,102.761,102.734,102.75,552957046.0
2006-04-19 13:25:00,102.74,102.815,102.735,102.785,448952167.0
2006-04-19 13:30:00,102.78,102.81,102.725,102.79,278984845.0
2006-04-19 13:35:00,102.79,102.825,102.767,102.78,573738551.0
2006-04-19 13:40:00,102.785,102.858,102.785,102.828,339577043.0
2006-04-19 13:45:00,102.83,102.895,102.77,102.885,533408336.0
2006-04-19 13:50:00,102.88,102.905,102.864,102.87,217865398.0
2006-04-19 13:55:00,102.865,102.87,102.81,102.81,626961084.0
2006-04-19 14:00:00,102.833,102.85,102.755,102.76,317196857.0
2006-04-19 14:05:00,102.765,102.81,102.74,102.745,617338002.0
2006-04-19 14:10:00,102.743,102.815,102.743,102.775,300370223.0
2006-04-19 14:15:00,102.777,102.83,102.743,102.743,209134522.0
2006-04-19 14:20:00,102.75,102.76,102.695,102.745,335139603.0
2006-04-19 14:25:00,102.75,102.766,102.718,102.755,465860214.0
2006-04-19 14:30:00,102.747,102.903,102.747,102.885,424197567.0
2006-04-19 14:35:00,102.89,103.07,102.89,103.032,310913062.0
2006-04-19 14:40:00,103.04,103.043,102.895,102.99,229768187.0
2006-04-19 14:45:00,102.985,103.023,102.865,102.955,397544863.0
2006-04-19 14:50:00,102.943,102.965,102.9,102.955,182809115.0
2006-04-19 14:55:00,102.945,103.07,102.89,103.07,441506455.0
2006-04-19 15:00:00,103.058,103.135,103.025,103.085,525253762.0
2006-04-19 15:05:00,103.075,103.175,103.06,103.15,508319937.0
2006-04-19 15:10:00,103.145,103.16,103.07,103.11,201667237.0
2006-04-19 15:15:00,103.12,103.172,103.045,103.065,517813743.0
2006-04-19 15:20:00,103.06,103.295,103.06,103.285,534926399.0
2006-04-19 15:25:00,103.28,103.31,103.205,103.25,239320663.0
2006-04-19 15:30:00,103.26,103.31,103.255,103.29,520089186.0
2006-04-19 15:35:00,103.3,103.34,103.22,103.23,263626928.0
2006-04-19 15:40:00,103.223,103.315,103.218,103.235,289576307.0
2006-04-19 15:45:00,103.28,103.365,103.28,103.29,680014280.0
2006-04-19 15:50:00,103.29,103.32,103.228,103.272,298696881.0
2006-04-19 15:55:00,103.28,103.39,103.235,103.375,267214651.0
2006-04-19 16:00:00,103.37,103.436,103.37,103.383,315482705.0
2006-04-19 16:05:00,103.38,103.43,103.36,103.39,297781996.0
2006-04-19 16:10:00,103.388,103.45,103.34,103.415,477785998.0
2006-04-19 16:15:00,103.41,103.452,103.385,103.41,418863431.0
2006-04-19 16:20:00,103.405,103.49,103.39,103.435,232266712.0
2006-04-19 16:25:00,103.43,103.44,103.373,103.423,288368557.0
2006-04-19 16:30:00,103.42,103.473,103.386,103.47,324262510.0
2006-04-19 16:35:00,103.47,103.51,103.418,103.42,226160018.0
2006-04-19 16:40:00,103.415,103.445,103.325,103.395,321334252.0
2006-04-19 16:45:00,103.395,103.43,103.365,103.41,342747247.0
2006-04-19 16:50:00,103.4,103.405,103.341,103.375,473871139.0
2006-04-19 16:55:00,103.38,103.525,103.38,103.525,341010472.0
2006-04-19 17:00:00,103.465,103.553,103.463,103.482,534384108.0
2006-04-19 17:05:00,103.485,103.49,103.4,103.43,607850814.0
2006-04-19 17:10:00,103.435,103.47,103.395,103.44,393373222.0
2006-04-19 17:15:00,103.44,103.518,103.44,103.47,239516650.0
2006-04-19 17:20:00,103.475,103.493,103.39,103.392,404091601.0
2006-04-19 17:25:00,103.387,103.463,103.355,103.43,220819464.0
2006-04-19 17:30:00,103.43,103.525,103.419,103.515,347062542.0
2006-04-19 17:35:00,103.507,103.56,103.485,103.54,511122194.0
2006-04-19 17:40:00,103.53,103.545,103.505,103.532,358109664.0
2006-04-19 17:45:00,103.53,103.64,103.53,103.64,439124071.0
2006-04-19 17:50:00,103.645,103.65,103.565,103.565,301376145.0
2006-04-19 17:55:00,103.57,103.593,103.393,103.412,588690050.0
2006-04-19 18:00:00,103.41,103.44,103.375,103.42,354240080.0
2006-04-19 18:05:00,103.413,103.425,103.338,103.35,299843843.0
2006-04-19 18:10:00,103.34,103.38,103.29,103.32,308995018.0
2006-04-19 18:15:00,103.315,103.365,103.26,103.345,393004635.0
2006-04-19 18:20:00,103.345,103.37,103.29,103.34,305454434.0
2006-04-19 18:25:00,103.33,103.33,103.273,103.31,432983686.0
2006-04-19 18:30:00,103.305,103.337,103.281,103.32,361687549.0
2006-04-19 18:35:00,103.32,103.344,103.289,103.315,452176366.0
2006-04-19 18:40:00,103.315,103.382,103.298,103.345,237452933.0
2006-04-19 18:45:00,103.355,103.39,103.326,103.37,297204035.0
2006-04-19 18:50:00,103.363,103.41,103.335,103.335,605588351.0
2006-04-19 18:55:00,103.333,103.341,103.245,103.245,414673508.0
2006-04-19 19:00:00,103.245,103.322,103.215,103.298,824049447.0
2006-04-19 19:05:00,103.315,103.36,103.28,103.328,280229166.0
2006-04-19 19:10:00,103.33,103.385,103.305,103.36,379171048.0
2006-04-19 19:15:00,103.355,103.36,103.305,103.34,421874643.0
2006-04-19 19:20:00,103.327,103.345,103.29,103.31,201229403.0
2006-04-19 19:25:00,103.31,103.356,103.297,103.34,906892800.0
2006-04-19 19:30:00,103.335,103.359,103.279,103.29,454659934.0
2006-04-19 19:35:00,103.283,103.329,103.273,103.277,540497802.0
2006-04-19 19:40:00,103.28,103.296,103.198,103.233,532575401.0
2006-04-19 19:45:00,103.235,103.259,103.201,103.238,391566434.0
2006-04-19 19:50:00,103.24,103.272,103.237,103.24,632678175.0
2006-04-19 19:55:00,103.243,103.26,103.21,103.255,289095411.0
2006-04-19 20:00:00,103.253,103.265,103.148,103.2,381603353.0
2006-04-19 20:05:00,103.2,103.24,103.161,103.207,455741171.0
2006-04-19 20:10:00,103.22,103.23,103.2,103.223,275904035.0
2006-04-19 20:15:00,103.23,103.265,103.23,103.243,502590593.0
2006-04-19 20:20:00,103.243,103.275,103.238,103.245,252172069.0
2006-04-19 20:25:00,103.253,103.29,103.225,103.262,277880013.0
2006-04-19 20:30:00,103.27,103.272,103.25,103.265,403307070.0
2006-04-19 20:35:00,103.27,103.285,103.235,103.27,344916348.0
2006-04-19 20:40:00,103.27,103.31,103.253,103.285,300447699.0
2006-04-19 20:45:00,103.273,103.292,103.255,103.255,374962245.0
2006-04-19 20:50:00,103.265,103.265,103.227,103.227,426187277.0
2006-04-19 20:55:00,103.23,103.25,103.22,103.237,388794627.0
2006-04-19 21:00:00,103.238,103.258,103.193,103.25,232336685.0
2006-04-19 21:05:00,103.243,103.26,103.187,103.24,372099181.0
2006-04-19 21:10:00,103.235,103.27,103.23,103.267,281770267.0
2006-04-19 21:15:00,103.27,103.27,103.198,103.24,498879189.0
2006-04-19 21:20:00,103.255,103.305,103.25,103.25,619519635.0
2006-04-19 21:25:00,103.25,103.265,103.203,103.203,418008642.0
2006-04-19 21:30:00,103.2,103.225,103.197,103.225,945940469.0
2006-04-19 21:35:00,103.215,103.225,103.085,103.085,315927250.0
2006-04-19 21:40:00,103.09,103.165,103.06,103.14,297504269.0
2006-04-19 21:45:00,103.14,103.165,103.075,103.16,405099443.0
2006-04-19 21:50:00,103.16,103.165,103.1,103.137,392757078.0
2006-04-19 21:55:00,103.14,103.157,103.105,103.157,253577194.0
2006-04-19 22:00:00,103.153,103.153,103.065,103.083,491164299.0
2006-04-19 22:05:00,103.095,103.096,103.055,103.095,419874634.0
2006-04-19 22:10:00,103.1,103.125,103.08,103.105,368192389.0
2006-04-19 22:15:00,103.105,103.12,103.07,103.09,560551789.0
2006-04-19 22:20:00,103.082,103.11,103.057,103.08,341066038.0
2006-04-19 22:25:00,103.08,103.14,103.07,103.125,664917405.0
2006-04-19 22:30:00,103.13,103.13,103.08,103.08,509649580.0
2006-04-19 22:35:00,103.1,103.18,103.1,103.17,343585296.0
2006-04-19 22:40:00,103.16,103.2,103.16,103.17,498444268.0
2006-04-19 22:45:00,103.16,103.205,103.121,103.18,280893860.0
2006-04-19 22:50:00,103.19,103.21,103.175,103.21,537095720.0
2006-04-19 22:55:00,103.21,103.245,103.21,103.23,329667667.0
2006-04-19 23:00:00,103.22,103.23,103.22,103.222,151638644.0
2006-04-19 23:25:00,103.225,103.32,103.225,103.3,333749586.0
2006-04-19 23:30:00,103.295,103.302,103.21,103.26,281933057.0
2006-04-19 23:35:00,103.26,103.263,103.235,103.24,275578293.0
2006-04-19 23:40:00,103.23,103.245,103.174,103.24,227090406.0
2006-04-19 23:45:00,103.245,103.245,103.19,103.198,519290169.0
2006-04-19 23:50:00,103.193,103.224,103.19,103.222,247741827.0
2006-04-19 23:55:00,103.225,103.25,103.195,103.23,372578190.0
2006-04-20 00:00:00,103.227,103.28,103.227,103.28,485548508.0
2006-04-20 00:05:00,103.273,103.281,103.249,103.265,387763326.0
2006-04-20 00:10:00,103.27,103.324,103.258,103.315,203732818.0
2006-04-20 00:15:00,103.307,103.335,103.27,103.27,371749451.0
2006-04-20 00:20:00,103.325,103.341,103.31,103.335,530135179.0
2006-04-20 00:25:00,103.325,103.33,103.315,103.317,470224666.0
2006-04-20 00:30:00,103.322,103.34,103.32,103.34,379866121.0
2006-04-20 00:35:00,103.335,103.345,103.295,103.325,390519097.0
2006-04-20 00:40:00,103.32,103.34,103.307,103.332,335386187.0
2006-04-20 00:45:00,103.335,103.42,103.335,103.39,348112940.0
2006-04-20 00:50:00,103.34,103.424,103.34,103.37,233483426.0
2006-04-20 00:55:00,103.365,103.384,103.339,103.34,312694156.0
2006-04-20 01:00:00,103.34,103.395,103.32,103.375,323441210.0
2006-04-20 01:05:00,103.367,103.395,103.348,103.37,476902235.0
2006-04-20 01:10:00,103.375,103.385,103.355,103.375,302068460.0
2006-04-20 01:15:00,103.372,103.372,103.304,103.345,505380046.0
2006-04-20 01:20:00,103.35,103.38,103.315,103.365,407657558.0
2006-04-20 01:25:00,103.36,103.375,103.335,103.36,332460823.0
2006-04-20 01:30:00,103.352,103.39,103.343,103.38,425273326.0
2006-04-20 01:35:00,103.377,103.383,103.32,103.32,469863197.0
2006-04-20 01:40:00,103.315,103.317,103.275,103.3,386869306.0
2006-04-20 01:45:00,103.3,103.352,103.292,103.3,283462747.0
2006-04-20 01:50:00,103.34,103.35,103.277,103.31,305941385.0
2006-04-20 01:55:00,103.32,103.35,103.3,103.333,580979767.0
2006-04-20 02:00:00,103.333,103.35,103.31,103.32,562883298.0
2006-04-20 02:05:00,103.31,103.332,103.24,103.3,312125571.0
2006-04-20 02:10:00,103.26,103.344,103.26,103.29,282033139.0
2006-04-20 02:15:00,103.29,103.304,103.263,103.265,380246832.0
2006-04-20 02:20:00,103.27,103.275,103.23,103.257,473405677.0
2006-04-20 02:25:00,103.25,103.295,103.247,103.272,421066257.0
2006-04-20 02:30:00,103.28,103.335,103.262,103.3,321996984.0
2006-04-20 02:35:00,103.305,103.305,103.238,103.3,415635225.0
2006-04-20 02:40:00,103.295,103.307,103.205,103.282,491440073.0
2006-04-20 02:45:00,103.285,103.315,103.285,103.295,298976234.0
2006-04-20 02:50:00,103.29,103.338,103.273,103.337,469181776.0
2006-04-20 02:55:00,103.345,103.365,103.317,103.32,323734118.0
2006-04-20 03:00:00,103.32,103.345,103.29,103.295,332806699.0
2006-04-20 03:05:00,103.3,103.325,103.262,103.27,240944272.0
2006-04-20 03:10:00,103.32,103.39,103.313,103.345,348537748.0
2006-04-20 03:15:00,103.342,103.4,103.342,103.4,330720169.0
2006-04-20 03:20:00,103.405,103.435,103.313,103.345,398472037.0
2006-04-20 03:25:00,103.35,103.357,103.285,103.312,378031331.0
2006-04-20 03:30:00,103.307,103.39,103.307,103.365,458621619.0
2006-04-20 03:35:00,103.375,103.383,103.357,103.375,506173640.0
2006-04-20 03:40:00,103.32,103.388,103.32,103.357,370945470.0
2006-04-20 03:45:00,103.365,103.372,103.317,103.34,200392203.0
2006-04-20 03:50:00,103.335,103.362,103.32,103.353,383683938.0
2006-04-20 03:55:00,103.36,103.36,103.317,103.327,481697166.0
2006-04-20 04:00:00,103.33,103.36,103.309,103.315,363662013.0
2006-04-20 04:05:00,103.312,103.312,103.275,103.293,244950065.0
2006-04-20 04:10:00,103.298,103.317,103.28,103.305,524887387.0
2006-04-20 04:15:00,103.3,103.3,103.24,103.25,233852661.0
2006-04-20 04:20:00,103.26,103.31,103.255,103.3,260216819.0
2006-04-20 04:25:00,103.3,103.305,103.241,103.305,281775242.0
2006-04-20 04:30:00,103.31,103.315,103.285,103.315,335515461.0
2006-04-20 04:35:00,103.32,103.325,103.307,103.315,204962400.0
2006-04-20 04:40:00,103.312,103.351,103.31,103.338,350353923.0
2006-04-20 04:45:00,103.35,103.385,103.325,103.375,462199194.0
2006-04-20 04:50:00,103.375,103.375,103.345,103.36,166370314.0
2006-04-20 04:55:00,103.365,103.365,103.347,103.35,281464896.0
2006-04-20 05:00:00,103.36,103.39,103.355,103.39,331711565.0
2006-04-20 05:05:00,103.38,103.41,103.363,103.37,574528711.0
2006-04-20 05:10:00,103.36,103.392,103.319,103.38,276770667.0
2006-04-20 05:15:00,103.39,103.415,103.375,103.4,488400964.0
2006-04-20 05:20:00,103.41,103.417,103.38,103.39,366994578.0
2006-04-20 05:25:00,103.37,103.4,103.335,103.35,511272972.0
2006-04-20 05:30:00,103.345,103.361,103.3,103.35,649069628.0
2006-04-20 05:35:00,103.35,103.365,103.337,103.342,351945393.0
2006-04-20 05:40:00,103.35,103.355,103.31,103.335,561146076.0
2006-04-20 05:45:00,103.335,103.345,103.31,103.32,369379568.0
2006-04-20 05:50:00,103.315,103.345,103.307,103.345,422515576.0
2006-04-20 05:55:00,103.333,103.335,103.298,103.313,498820714.0
2006-04-20 06:00:00,103.317,103.325,103.295,103.3,254345852.0
2006-04-20 06:05:00,103.297,103.31,103.26,103.31,367381054.0
2006-04-20 06:10:00,103.31,103.355,103.285,103.35,415338838.0
2006-04-20 06:15:00,103.35,103.398,103.347,103.38,295606263.0
2006-04-20 06:20:00,103.375,103.38,103.32,103.335,334650563.0
2006-04-20 06:25:00,103.345,103.376,103.338,103.35,968594551.0
2006-04-20 06:30:00,103.353,103.375,103.343,103.37,423599923.0
2006-04-20 06:35:00,103.37,103.4,103.37,103.395,604849002.0
2006-04-20 06:40:00,103.38,103.395,103.345,103.39,483131812.0
2006-04-20 06:45:00,103.387,103.403,103.38,103.395,298250849.0
2006-04-20 06:50:00,103.4,103.401,103.335,103.383,378603899.0
2006-04-20 06:55:00,103.39,103.395,103.335,103.378,230030576.0
2006-04-20 07:00:00,103.377,103.395,103.365,103.38,413243223.0
2006-04-20 07:05:00,103.377,103.39,103.359,103.365,413912316.0
2006-04-20 07:10:00,103.355,103.388,103.355,103.383,360414699.0
2006-04-20 07:15:00,103.395,103.395,103.346,103.35,291313937.0
2006-04-20 07:20:00,103.35,103.396,103.305,103.38,352382776.0
2006-04-20 07:25:00,103.375,103.382,103.345,103.36,397141954.0
2006-04-20 07:30:00,103.352,103.37,103.305,103.343,295582213.0
2006-04-20 07:35:00,103.335,103.41,103.335,103.383,260733760.0
2006-04-20 07:40:00,103.383,103.395,103.37,103.38,513920512.0
2006-04-20 07:45:00,103.373,103.42,103.37,103.39,281124044.0
2006-04-20 07:50:00,103.377,103.464,103.377,103.41,449115442.0
2006-04-20 07:55:00,103.41,103.442,103.38,103.403,376385378.0
2006-04-20 08:00:00,103.405,103.435,103.384,103.393,299009258.0
2006-04-20 08:05:00,103.39,103.45,103.39,103.45,658019727.0
2006-04-20 08:10:00,103.448,103.449,103.381,103.435,380744846.0
2006-04-20 08:15:00,103.433,103.46,103.39,103.46,539017791.0
2006-04-20 08:20:00,103.457,103.46,103.42,103.443,580696974.0
2006-04-20 08:25:00,103.45,103.495,103.43,103.445,461788617.0
2006-04-20 08:30:00,103.45,103.48,103.418,103.45,869273752.0
2006-04-20 08:35:00,103.45,103.468,103.435,103.447,203018033.0
2006-04-20 08:40:00,103.44,103.495,103.44,103.475,420095330.0
2006-04-20 08:45:00,103.48,103.495,103.43,103.46,401002474.0
2006-04-20 08:50:00,103.458,103.458,103.39,103.455,274955283.0
2006-04-20 08:55:00,103.438,103.46,103.415,103.415,811687453.0
2006-04-20 09:00:00,103.415,103.445,103.387,103.443,422688230.0
2006-04-20 09:05:00,103.445,103.455,103.403,103.403,617603217.0
2006-04-20 09:10:00,103.41,103.44,103.36,103.385,297337799.0
2006-04-20 09:15:00,103.375,103.41,103.327,103.395,238684176.0
2006-04-20 09:20:00,103.395,103.44,103.376,103.44,463354508.0
2006-04-20 09:25:00,103.44,103.458,103.405,103.425,347653507.0
2006-04-20 09:30:00,103.43,103.43,103.36,103.39,420244559.0
2006-04-20 09:35:00,103.4,103.405,103.367,103.375,293815286.0
2006-04-20 09:40:00,103.365,103.42,103.345,103.375,393845972.0
2006-04-20 09:45:00,103.38,103.4,103.324,103.38,303103365.0
2006-04-20 09:50:00,103.38,103.402,103.343,103.343,305395721.0
2006-04-20 09:55:00,103.35,103.401,103.32,103.4,363510435.0
2006-04-20 10:00:00,103.402,103.405,103.342,103.39,571491704.0
2006-04-20 10:05:00,103.385,103.398,103.36,103.395,305973220.0
2006-04-20 10:10:00,103.39,103.39,103.345,103.37,444746060.0
2006-04-20 10:15:00,103.372,103.39,103.35,103.37,361830910.0
2006-04-20 10:20:00,103.38,103.397,103.335,103.347,486646684.0
2006-04-20 10:25:00,103.355,103.375,103.339,103.35,345861313.0
2006-04-20 10:30:00,103.35,103.403,103.305,103.397,217895556.0
2006-04-20 10:35:00,103.402,103.6,103.385,103.525,398405696.0
2006-04-20 10:40:00,103.52,103.523,103.38,103.38,238473507.0
2006-04-20 10:45:00,103.38,103.44,103.345,103.415,400041912.0
2006-04-20 10:50:00,103.41,103.415,103.375,103.405,609360739.0
2006-04-20 10:55:00,103.402,103.42,103.305,103.305,531197211.0
2006-04-20 11:00:00,103.365,103.397,103.335,103.38,344281317.0
2006-04-20 11:05:00,103.375,103.375,103.294,103.32,474180151.0
2006-04-20 11:10:00,103.33,103.355,103.245,103.265,336154649.0
2006-04-20 11:15:00,103.265,103.265,103.148,103.185,328726886.0
2006-04-20 11:20:00,103.19,103.215,103.15,103.2,242636565.0
2006-04-20 11:25:00,103.19,103.201,103.103,103.15,332267696.0
2006-04-20 11:30:00,103.153,103.179,103.128,103.14,294451440.0
2006-04-20 11:35:00,103.145,103.205,103.145,103.195,249051307.0
2006-04-20 11:40:00,103.2,103.26,103.2,103.26,418816647.0
2006-04-20 11:45:00,103.265,103.28,103.225,103.248,470409885.0
2006-04-20 11:50:00,103.25,103.297,103.238,103.28,282337305.0
2006-04-20 11:55:00,103.283,103.283,103.233,103.26,334285640.0
2006-04-20 12:00:00,103.265,103.29,103.242,103.27,273873760.0
2006-04-20 12:05:00,103.262,103.29,103.24,103.29,315037113.0
2006-04-20 12:10:00,103.28,103.295,103.2,103.25,685168998.0
2006-04-20 12:15:00,103.205,103.291,103.203,103.253,281941792.0
2006-04-20 12:20:00,103.26,103.26,103.2,103.24,262179523.0
2006-04-20 12:25:00,103.23,103.265,103.208,103.23,550382859.0
2006-04-20 12:30:00,103.22,103.28,103.215,103.27,243726155.0
2006-04-20 12:35:00,103.275,103.32,103.245,103.3,538967802.0
2006-04-20 12:40:00,103.305,103.325,103.255,103.28,532681878.0
2006-04-20 12:45:00,103.27,103.35,103.25,103.345,210640505.0
2006-04-20 12:50:00,103.35,103.375,103.3,103.325,539311650.0
2006-04-20 12:55:00,103.325,103.355,103.305,103.318,521609188.0
2006-04-20 13:00:00,103.33,103.43,103.325,103.375,436933981.0
2006-04-20 13:05:00,103.385,103.44,103.38,103.403,179380535.0
2006-04-20 13:10:00,103.405,103.41,103.345,103.345,384585752.0
2006-04-20 13:15:00,103.35,103.35,103.31,103.34,234384397.0
2006-04-20 13:20:00,103.332,103.36,103.321,103.34,319038060.0
2006-04-20 13:25:00,103.335,103.375,103.335,103.347,410241220.0
2006-04-20 13:30:00,103.355,103.4,103.32,103.4,464665360.0
2006-04-20 13:35:00,103.395,103.46,103.395,103.46,332085485.0
2006-04-20 13:40:00,103.453,103.46,103.39,103.407,215690501.0
2006-04-20 13:45:00,103.405,103.42,103.395,103.403,299022108.0
2006-04-20 13:50:00,103.405,103.413,103.38,103.405,660113642.0
2006-04-20 13:55:00,103.4,103.443,103.4,103.433,311278682.0
2006-04-20 14:00:00,103.41,103.444,103.38,103.405,652299544.0
2006-04-20 14:05:00,103.41,103.49,103.395,103.46,215541483.0
2006-04-20 14:10:00,103.465,103.465,103.41,103.46,533049457.0
2006-04-20 14:15:00,103.458,103.485,103.435,103.475,361913611.0
2006-04-20 14:20:00,103.47,103.47,103.41,103.41,559437328.0
2006-04-20 14:25:00,103.41,103.447,103.365,103.43,276496775.0
2006-04-20 14:30:00,103.435,103.545,103.435,103.52,436498892.0
2006-04-20 14:35:00,103.53,103.566,103.498,103.56,550015197.0
2006-04-20 14:40:00,103.557,103.605,103.54,103.59,710197316.0
2006-04-20 14:45:00,103.583,103.64,103.564,103.61,468436609.0
2006-04-20 14:50:00,103.615,103.615,103.563,103.585,672734004.0
2006-04-20 14:55:00,103.585,103.615,103.57,103.59,309283836.0
2006-04-20 15:00:00,103.6,103.638,103.568,103.6,961946168.0
2006-04-20 15:05:00,103.605,103.63,103.48,103.59,203450500.0
2006-04-20 15:10:00,103.59,103.598,103.465,103.465,195316900.0
2006-04-20 15:15:00,103.465,103.49,103.405,103.45,494340647.0
2006-04-20 15:20:00,103.45,103.469,103.42,103.43,275568862.0
2006-04-20 15:25:00,103.423,103.461,103.338,103.375,510817855.0
2006-04-20 15:30:00,103.39,103.39,103.36,103.365,219508288.0
2006-04-20 15:35:00,103.365,103.377,103.275,103.325,457223599.0
2006-04-20 15:40:00,103.33,103.345,103.292,103.315,260023803.0
2006-04-20 15:45:00,103.31,103.355,103.265,103.315,455930215.0
2006-04-20 15:50:00,103.32,103.325,103.196,103.247,364672542.0
2006-04-20 15:55:00,103.245,103.257,103.21,103.233,303863308.0
2006-04-20 16:00:00,103.233,103.263,103.183,103.24,445979707.0
2006-04-20 16:05:00,103.24,103.24,103.175,103.195,319516602.0
2006-04-20 16:10:00,103.19,103.257,103.177,103.22,491505537.0
2006-04-20 16:15:00,103.218,103.265,103.05,103.085,490874356.0
2006-04-20 16:20:00,103.09,103.125,103.03,103.032,376164851.0
2006-04-20 16:25:00,103.035,103.045,102.94,103.03,451174925.0
2006-04-20 16:30:00,103.02,103.095,102.975,103.048,303536065.0
2006-04-20 16:35:00,103.06,103.1,103.02,103.047,318620054.0
2006-04-20 16:40:00,103.05,103.057,103.01,103.025,455098460.0
2006-04-20 16:45:00,102.995,103.01,102.885,102.92,272151728.0
2006-04-20 16:50:00,102.92,102.98,102.91,102.93,663208908.0
2006-04-20 16:55:00,102.937,103.035,102.928,102.965,612923726.0
2006-04-20 17:00:00,102.965,103.07,102.949,102.973,327387548.0
2006-04-20 17:05:00,102.97,103.135,102.97,103.1,465183331.0
2006-04-20 17:10:00,103.095,103.095,102.995,103.035,472311710.0
2006-04-20 17:15:00,103.025,103.025,102.905,102.905,324342202.0
2006-04-20 17:20:00,102.92,103.0,102.92,102.96,339624066.0
2006-04-20 17:25:00,102.95,103.02,102.93,102.975,477953260.0
2006-04-20 17:30:00,102.975,103.055,102.95,103.035,187776116.0
2006-04-20 17:35:00,103.035,103.05,102.982,103.015,769119176.0
2006-04-20 17:40:00,103.0,103.03,102.91,102.937,591929631.0
2006-04-20 17:45:00,102.93,103.016,102.93,103.01,170798457.0
2006-04-20 17:50:00,103.01,103.11,103.01,103.065,688782958.0
2006-04-20 17:55:00,103.065,103.14,103.04,103.125,358423419.0
2006-04-20 18:00:00,103.125,103.17,103.042,103.08,261584584.0
2006-04-20 18:05:00,103.095,103.105,103.018,103.035,238129269.0
2006-04-20 18:10:00,103.035,103.13,103.015,103.113,288845671.0
2006-04-20 18:15:00,103.125,103.175,103.115,103.147,222949434.0
2006-04-20 18:20:00,103.15,103.18,103.15,103.155,690063573.0
2006-04-20 18:25:00,103.155,103.175,103.092,103.095,287640362.0
2006-04-20 18:30:00,103.085,103.087,103.01,103.037,153691646.0
2006-04-20 18:35:00,103.035,103.05,102.975,103.02,234532770.0
2006-04-20 18:40:00,103.02,103.048,103.002,103.04,555559235.0
2006-04-20 18:45:00,103.038,103.047,103.005,103.01,401182562.0
2006-04-20 18:50:00,103.0,103.03,102.97,102.97,371843947.0
2006-04-20 18:55:00,102.98,103.018,102.939,103.01,307666303.0
2006-04-20 19:00:00,103.0,103.065,103.0,103.025,305561228.0
2006-04-20 19:05:00,103.018,103.101,103.005,103.045,219802999.0
2006-04-20 19:10:00,103.09,103.097,103.07,103.09,508349853.0
2006-04-20 19:15:00,103.087,103.105,103.046,103.073,442550304.0
2006-04-20 19:20:00,103.075,103.115,103.072,103.102,351200807.0
2006-04-20 19:25:00,103.105,103.151,103.08,103.14,406422683.0
2006-04-20 19:30:00,103.13,103.195,103.13,103.15,619157654.0
2006-04-20 19:35:00,103.155,103.195,103.154,103.182,480845272.0
2006-04-20 19:40:00,103.19,103.19,103.125,103.173,414806811.0
2006-04-20 19:45:00,103.175,103.185,103.15,103.16,223573248.0
2006-04-20 19:50:00,103.15,103.17,103.11,103.11,280046472.0
2006-04-20 19:55:00,103.115,103.13,103.03,103.08,331850830.0
2006-04-20 20:00:00,103.075,103.075,103.01,103.03,560715088.0
2006-04-20 20:05:00,103.04,103.074,103.0,103.065,408375429.0
2006-04-20 20:10:00,103.075,103.09,103.063,103.08,93811234.0
2006-04-20 20:15:00,103.075,103.081,103.062,103.075,401435021.0
2006-04-20 20:20:00,103.05,103.1,103.05,103.1,139338065.0
2006-04-20 20:25:00,103.1,103.125,103.083,103.115,347601614.0
2006-04-20 20:30:00,103.115,103.125,103.097,103.097,555512938.0
2006-04-20 20:35:00,103.06,103.128,103.06,103.12,663816227.0
2006-04-20 20:40:00,103.12,103.12,103.085,103.1,373287670.0
2006-04-20 20:45:00,103.095,103.1,103.08,103.085,248752102.0
2006-04-20 20:50:00,103.1,103.12,103.05,103.077,269045959.0
2006-04-20 20:55:00,103.09,103.14,103.045,103.125,282472903.0
2006-04-20 21:00:00,103.125,103.13,103.085,103.09,424793049.0
2006-04-20 21:05:00,103.1,103.1,103.065,103.08,207289210.0
2006-04-20 21:10:00,103.072,103.085,103.05,103.063,308325200.0
2006-04-20 21:15:00,103.07,103.07,103.01,103.025,214970696.0
2006-04-20 21:20:00,103.01,103.08,103.007,103.08,340424473.0
2006-04-20 21:25:00,103.085,103.093,103.055,103.09,417285437.0
2006-04-20 21:30:00,103.083,103.095,103.037,103.075,379946004.0
2006-04-20 21:35:00,103.075,103.075,103.04,103.048,466982365.0
2006-04-20 21:40:00,103.05,103.063,103.025,103.025,523554618.0
2006-04-20 21:45:00,103.023,103.07,103.023,103.055,339734570.0
2006-04-20 21:50:00,103.053,103.085,103.045,103.075,403481883.0
2006-04-20 21:55:00,103.08,103.115,103.057,103.115,462015573.0
2006-04-20 22:00:00,103.103,103.145,103.095,103.115,666440941.0
2006-04-20 22:05:00,103.11,103.146,103.085,103.113,702906782.0
2006-04-20 22:10:00,103.117,103.135,103.018,103.055,851682839.0
2006-04-20 22:15:00,103.06,103.06,102.98,103.03,667174576.0
2006-04-20 22:20:00,103.03,103.067,103.027,103.055,711259607.0
2006-04-20 22:25:00,103.055,103.147,103.055,103.132,433653883.0
2006-04-20 22:30:00,103.135,103.162,103.115,103.14,357535790.0
2006-04-20 22:35:00,103.135,103.161,103.117,103.153,705045543.0
2006-04-20 22:40:00,103.152,103.179,103.1,103.16,709922451.0
2006-04-20 22:45:00,103.165,103.18,103.113,103.18,482882676.0
2006-04-20 22:50:00,103.18,103.186,103.165,103.175,467082770.0
2006-04-20 22:55:00,103.18,103.2,103.134,103.183,1120938744.0
2006-04-20 23:00:00,103.183,103.195,103.18,103.185,14544259.0
2006-04-20 23:30:00,103.19,103.19,102.995,103.01,68396362.0
2006-04-20 23:35:00,103.015,103.03,102.955,103.03,450322899.0
2006-04-20 23:40:00,103.025,103.046,102.985,103.032,476013756.0
2006-04-20 23:45:00,103.035,103.045,103.025,103.035,306270690.0
2006-04-20 23:50:00,103.03,103.045,103.017,103.017,469698895.0
2006-04-20 23:55:00,103.025,103.025,102.997,103.0,320984297.0
2006-04-21 00:00:00,103.0,103.015,102.96,102.965,314300846.0
2006-04-21 00:05:00,102.97,102.975,102.92,102.92,240350586.0
2006-04-21 00:10:00,102.97,103.005,102.945,103.005,346233481.0
2006-04-21 00:15:00,103.002,103.04,102.98,103.01,242348256.0
2006-04-21 00:20:00,103.015,103.025,102.965,102.965,378483744.0
2006-04-21 00:25:00,102.997,103.045,102.99,103.002,362069843.0
2006-04-21 00:30:00,102.997,103.02,102.975,103.015,452530430.0
2006-04-21 00:35:00,103.025,103.065,103.025,103.065,523000395.0
2006-04-21 00:40:00,103.01,103.097,102.987,102.987,369941276.0
2006-04-21 00:45:00,102.995,103.018,102.985,103.0,195143776.0
2006-04-21 00:50:00,102.995,103.005,102.97,102.973,398269137.0
2006-04-21 00:55:00,102.98,102.988,102.945,102.957,489738980.0
2006-04-21 01:00:00,102.96,102.99,102.923,102.955,377380065.0
2006-04-21 01:05:00,102.952,102.963,102.922,102.943,285887006.0
2006-04-21 01:10:00,102.948,102.97,102.93,102.965,354795141.0
2006-04-21 01:15:00,102.96,102.965,102.89,102.95,222781531.0
2006-04-21 01:20:00,102.96,102.97,102.93,102.97,274654758.0
2006-04-21 01:25:00,102.97,102.98,102.897,102.945,271649734.0
2006-04-21 01:30:00,102.95,102.95,102.92,102.935,343967311.0
2006-04-21 01:35:00,102.94,102.955,102.933,102.945,215796768.0
2006-04-21 01:40:00,102.942,103.013,102.942,102.998,353376805.0
2006-04-21 01:45:00,103.01,103.02,102.95,102.995,502211341.0
2006-04-21 01:50:00,102.995,103.14,102.995,103.1,161685104.0
2006-04-21 01:55:00,103.105,103.105,103.03,103.05,312883172.0
2006-04-21 02:00:00,103.053,103.107,103.0,103.09,1136759596.0
2006-04-21 02:05:00,103.085,103.1,103.063,103.1,485570533.0
2006-04-21 02:10:00,103.1,103.112,103.045,103.105,503409534.0
2006-04-21 02:15:00,103.1,103.111,103.04,103.062,744278028.0
2006-04-21 02:20:00,103.063,103.077,103.042,103.055,674417242.0
2006-04-21 02:25:00,103.06,103.06,103.027,103.035,352534966.0
2006-04-21 02:30:00,103.032,103.105,103.004,103.095,436278768.0
2006-04-21 02:35:00,103.095,103.103,103.05,103.05,729271409.0
2006-04-21 02:40:00,103.05,103.1,103.015,103.1,654201004.0
2006-04-21 02:45:00,103.095,103.144,103.053,103.137,814596728.0
2006-04-21 02:50:00,103.133,103.169,103.086,103.13,661219076.0
2006-04-21 02:55:00,103.135,103.145,103.105,103.133,666662522.0
2006-04-21 03:00:00,103.145,103.145,103.072,103.1,496692619.0
2006-04-21 03:05:00,103.095,103.105,103.085,103.093,422022337.0
2006-04-21 03:10:00,103.095,103.13,103.093,103.113,324560251.0
2006-04-21 03:15:00,103.115,103.14,103.085,103.1,556086272.0
2006-04-21 03:20:00,103.098,103.155,103.098,103.125,481901180.0
2006-04-21 03:25:00,103.125,103.13,103.074,103.093,373586234.0
2006-04-21 03:30:00,103.1,103.13,103.097,103.105,426487271.0
2006-04-21 03:35:00,103.1,103.132,103.1,103.12,329726856.0
2006-04-21 03:40:00,103.123,103.15,103.114,103.13,226186417.0
2006-04-21 03:45:00,103.123,103.144,103.09,103.102,303323347.0
2006-04-21 03:50:00,103.11,103.11,103.07,103.09,218851802.0
2006-04-21 03:55:00,103.08,103.095,103.06,103.095,422435313.0
2006-04-21 04:00:00,103.085,103.174,103.085,103.14,264712745.0
2006-04-21 04:05:00,103.127,103.141,103.065,103.11,273026209.0
2006-04-21 04:10:00,103.095,103.14,103.095,103.115,250951430.0
2006-04-21 04:15:00,103.12,103.122,103.097,103.11,395832310.0
2006-04-21 04:20:00,103.11,103.155,103.1,103.1,648570232.0
2006-04-21 04:25:00,103.137,103.195,103.137,103.175,579438671.0
2006-04-21 04:30:00,103.175,103.21,103.173,103.21,350320700.0
2006-04-21 04:35:00,103.21,103.21,103.15,103.15,124114429.0
2006-04-21 04:40:00,103.175,103.21,103.165,103.175,229837465.0
2006-04-21 04:45:00,103.18,103.195,103.173,103.195,84985876.0
2006-04-21 04:50:00,103.185,103.21,103.175,103.175,384324082.0
2006-04-21 04:55:00,103.18,103.195,103.14,103.175,396387910.0
2006-04-21 05:00:00,103.18,103.195,103.13,103.175,331872578.0
2006-04-21 05:05:00,103.17,103.187,103.165,103.18,273529766.0
2006-04-21 05:10:00,103.19,103.205,103.16,103.185,228241206.0
2006-04-21 05:15:00,103.183,103.2,103.145,103.2,409158806.0
2006-04-21 05:20:00,103.192,103.215,103.155,103.205,476090890.0
2006-04-21 05:25:00,103.2,103.215,103.18,103.18,606408426.0
2006-04-21 05:30:00,103.19,103.205,103.16,103.185,411682616.0
2006-04-21 05:35:00,103.182,103.215,103.182,103.205,360177653.0
2006-04-21 05:40:00,103.203,103.22,103.165,103.207,430754381.0
2006-04-21 05:45:00,103.21,103.24,103.2,103.23,529324462.0
2006-04-21 05:50:00,103.185,103.24,103.185,103.238,212635030.0
2006-04-21 05:55:00,103.245,103.245,103.21,103.21,297262123.0
2006-04-21 06:00:00,103.22,103.225,103.19,103.22,292517788.0
2006-04-21 06:05:00,103.21,103.23,103.21,103.21,364050823.0
2006-04-21 06:10:00,103.22,103.23,103.212,103.228,405715660.0
2006-04-21 06:15:00,103.23,103.233,103.205,103.22,537132596.0
2006-04-21 06:20:00,103.22,103.226,103.175,103.205,240455624.0
2006-04-21 06:25:00,103.207,103.215,103.175,103.185,152714642.0
2006-04-21 06:30:00,103.195,103.195,103.15,103.165,292481404.0
2006-04-21 06:35:00,103.16,103.185,103.155,103.18,724178654.0
2006-04-21 06:40:00,103.177,103.195,103.167,103.175,239105946.0
2006-04-21 06:45:00,103.173,103.19,103.135,103.185,278643573.0
2006-04-21 06:50:00,103.185,103.195,103.135,103.195,239825333.0
2006-04-21 06:55:00,103.18,103.205,103.177,103.205,253847586.0
2006-04-21 07:00:00,103.205,103.215,103.16,103.205,355850603.0
2006-04-21 07:05:00,103.205,103.22,103.195,103.22,737337130.0
2006-04-21 07:10:00,103.22,103.222,103.19,103.19,171495219.0
2006-04-21 07:15:00,103.197,103.209,103.185,103.2,613669934.0
2006-04-21 07:20:00,103.215,103.215,103.144,103.175,731085435.0
2006-04-21 07:25:00,103.175,103.192,103.16,103.175,154639283.0
2006-04-21 07:30:00,103.175,103.195,103.11,103.13,482232854.0
2006-04-21 07:35:00,103.14,103.15,103.13,103.15,320330803.0
2006-04-21 07:40:00,103.135,103.16,103.135,103.14,325326338.0
2006-04-21 07:45:00,103.145,103.175,103.14,103.145,493135055.0
2006-04-21 07:50:00,103.15,103.198,103.13,103.19,459004050.0
2006-04-21 07:55:00,103.193,103.209,103.154,103.155,313234689.0
2006-04-21 08:00:00,103.155,103.177,103.148,103.157,610969870.0
2006-04-21 08:05:00,103.15,103.202,103.145,103.19,627347602.0
2006-04-21 08:10:00,103.19,103.22,103.175,103.215,292867667.0
2006-04-21 08:15:00,103.205,103.21,103.17,103.21,449510206.0
2006-04-21 08:20:00,103.207,103.235,103.195,103.22,322058515.0
2006-04-21 08:25:00,103.208,103.208,103.095,103.12,321902742.0
2006-04-21 08:30:00,103.13,103.207,103.13,103.185,434326854.0
2006-04-21 08:35:00,103.182,103.218,103.139,103.21,366294200.0
2006-04-21 08:40:00,103.205,103.255,103.165,103.188,481901246.0
2006-04-21 08:45:00,103.19,103.19,103.13,103.14,499336360.0
2006-04-21 08:50:00,103.145,103.16,103.03,103.03,305164368.0
2006-04-21 08:55:00,103.03,103.06,102.998,103.053,435485532.0
2006-04-21 09:00:00,103.053,103.17,103.05,103.145,315283665.0
2006-04-21 09:05:00,103.147,103.2,103.108,103.2,373873285.0
2006-04-21 09:10:00,103.195,103.266,103.184,103.2,455389749.0
2006-04-21 09:15:00,103.205,103.219,103.17,103.21,246611395.0
2006-04-21 09:20:00,103.215,103.225,103.131,103.185,449420643.0
2006-04-21 09:25:00,103.185,103.186,103.148,103.16,224254273.0
2006-04-21 09:30:00,103.145,103.17,103.102,103.153,509958625.0
2006-04-21 09:35:00,103.16,103.225,103.155,103.22,277879371.0
2006-04-21 09:40:00,103.22,103.254,103.175,103.225,507411679.0
2006-04-21 09:45:00,103.225,103.24,103.168,103.23,185608264.0
2006-04-21 09:50:00,103.23,103.245,103.18,103.245,208222531.0
2006-04-21 09:55:00,103.24,103.257,103.215,103.25,925473720.0
2006-04-21 10:00:00,103.24,103.285,103.225,103.235,304029482.0
2006-04-21 10:05:00,103.235,103.335,103.185,103.335,650873037.0
2006-04-21 10:10:00,103.33,103.395,103.325,103.353,473386624.0
2006-04-21 10:15:00,103.36,103.513,103.32,103.367,666513771.0
2006-04-21 10:20:00,103.37,103.405,103.34,103.38,532183021.0
2006-04-21 10:25:00,103.37,103.374,103.315,103.345,430924261.0
2006-04-21 10:30:00,103.34,103.347,103.265,103.29,275056257.0
2006-04-21 10:35:00,103.29,103.308,103.2,103.24,544045760.0
2006-04-21 10:40:00,103.245,103.245,103.192,103.228,359944295.0
2006-04-21 10:45:00,103.23,103.276,103.125,103.125,514509471.0
2006-04-21 10:50:00,103.12,103.15,103.085,103.13,221511845.0
2006-04-21 10:55:00,103.125,103.146,103.1,103.1,657298121.0
2006-04-21 11:00:00,103.123,103.15,103.095,103.12,326203390.0
2006-04-21 11:05:00,103.125,103.19,103.115,103.115,635731081.0
2006-04-21 11:10:00,103.113,103.18,103.11,103.165,290673710.0
2006-04-21 11:15:00,103.167,103.2,103.103,103.103,208648893.0
2006-04-21 11:20:00,103.11,103.11,103.025,103.055,316682687.0
2006-04-21 11:25:00,103.06,103.125,103.03,103.065,450764009.0
2006-04-21 11:30:00,103.057,103.071,103.03,103.065,394096810.0
2006-04-21 11:35:00,103.07,103.07,102.985,103.012,321698131.0
2006-04-21 11:40:00,103.02,103.06,103.015,103.04,241903886.0
2006-04-21 11:45:00,103.035,103.065,103.015,103.045,371371038.0
2006-04-21 11:50:00,103.043,103.085,103.035,103.085,180115825.0
2006-04-21 11:55:00,103.075,103.16,103.075,103.15,427543410.0
2006-04-21 12:00:00,103.138,103.16,103.095,103.135,524409342.0
2006-04-21 12:05:00,103.135,103.135,102.987,103.03,554106293.0
2006-04-21 12:10:00,103.025,103.043,102.999,103.01,202135725.0
2006-04-21 12:15:00,103.02,103.045,102.975,103.015,563338132.0
2006-04-21 12:20:00,103.01,103.045,102.97,103.045,567012576.0
2006-04-21 12:25:00,103.04,103.08,103.023,103.05,255414414.0
2006-04-21 12:30:00,103.06,103.114,103.034,103.1,602892992.0
2006-04-21 12:35:00,103.11,103.11,103.053,103.09,271107845.0
2006-04-21 12:40:00,103.083,103.105,103.005,103.005,270820639.0
2006-04-21 12:45:00,103.05,103.072,103.03,103.06,719674473.0
2006-04-21 12:50:00,103.07,103.096,103.04,103.072,303922490.0
2006-04-21 12:55:00,103.08,103.12,103.068,103.095,279767241.0
2006-04-21 13:00:00,103.09,103.125,103.023,103.073,339027288.0
2006-04-21 13:05:00,103.07,103.15,103.07,103.12,283446801.0
2006-04-21 13:10:00,103.118,103.17,103.032,103.095,452478460.0
2006-04-21 13:15:00,103.09,103.09,103.048,103.06,407128554.0
2006-04-21 13:20:00,103.055,103.08,103.04,103.055,245100681.0
2006-04-21 13:25:00,103.04,103.06,103.025,103.043,291241455.0
2006-04-21 13:30:00,103.04,103.06,103.005,103.06,344098663.0
2006-04-21 13:35:00,103.06,103.1,103.038,103.06,234965457.0
2006-04-21 13:40:00,103.055,103.09,103.013,103.055,333347746.0
2006-04-21 13:45:00,103.055,103.083,103.03,103.08,352323933.0
2006-04-21 13:50:00,103.07,103.115,103.063,103.105,480595600.0
2006-04-21 13:55:00,103.11,103.155,103.11,103.135,345714864.0
2006-04-21 14:00:00,103.075,103.139,103.075,103.092,541990506.0
2006-04-21 14:05:00,103.095,103.095,103.015,103.03,622435384.0
2006-04-21 14:10:00,103.035,103.042,102.98,103.0,409423818.0
2006-04-21 14:15:00,103.0,103.012,102.953,103.0,248315111.0
2006-04-21 14:20:00,103.005,103.025,102.902,102.902,408722310.0
2006-04-21 14:25:00,102.877,102.92,102.815,102.87,210619925.0
2006-04-21 14:30:00,102.87,102.876,102.745,102.875,345109468.0
2006-04-21 14:35:00,102.867,102.905,102.8,102.82,481627363.0
2006-04-21 14:40:00,102.8,102.85,102.78,102.832,361602895.0
2006-04-21 14:45:00,102.83,102.855,102.775,102.78,441164270.0
2006-04-21 14:50:00,102.785,102.785,102.71,102.755,301988865.0
2006-04-21 14:55:00,102.76,102.796,102.73,102.782,553270756.0
2006-04-21 15:00:00,102.78,102.81,102.765,102.77,368835570.0
2006-04-21 15:05:00,102.763,102.775,102.73,102.75,297492889.0
2006-04-21 15:10:00,102.75,102.815,102.727,102.81,296465282.0
2006-04-21 15:15:00,102.805,102.87,102.761,102.865,380464141.0
2006-04-21 15:20:00,102.865,102.928,102.849,102.87,307458479.0
2006-04-21 15:25:00,102.86,102.903,102.845,102.86,419647307.0
2006-04-21 15:30:00,102.855,102.88,102.795,102.86,340046738.0
2006-04-21 15:35:00,102.86,102.925,102.823,102.865,468731604.0
2006-04-21 15:40:00,102.865,102.873,102.755,102.815,234515512.0
2006-04-21 15:45:00,102.825,102.87,102.775,102.83,294391449.0
2006-04-21 15:50:00,102.823,102.855,102.8,102.815,643447482.0
2006-04-21 15:55:00,102.813,102.841,102.745,102.755,398366688.0
2006-04-21 16:00:00,102.755,102.785,102.71,102.718,822683906.0
2006-04-21 16:05:00,102.735,102.74,102.65,102.708,277355653.0
2006-04-21 16:10:00,102.71,102.745,102.69,102.71,399107670.0
2006-04-21 16:15:00,102.705,102.73,102.68,102.7,402294851.0
2006-04-21 16:20:00,102.687,102.79,102.687,102.74,199617369.0
2006-04-21 16:25:00,102.74,102.785,102.677,102.7,887915090.0
2006-04-21 16:30:00,102.695,102.78,102.637,102.78,466238770.0
2006-04-21 16:35:00,102.773,102.802,102.638,102.717,602010417.0
2006-04-21 16:40:00,102.72,102.88,102.705,102.823,531688926.0
2006-04-21 16:45:00,102.825,102.86,102.76,102.778,362334748.0
2006-04-21 16:50:00,102.78,102.815,102.725,102.79,690271439.0
2006-04-21 16:55:00,102.793,102.85,102.725,102.725,289049066.0
2006-04-21 17:00:00,102.723,102.772,102.683,102.75,389241871.0
2006-04-21 17:05:00,102.75,102.786,102.715,102.727,454198463.0
2006-04-21 17:10:00,102.74,102.765,102.695,102.753,270311758.0
2006-04-21 17:15:00,102.77,102.77,102.623,102.633,505615208.0
2006-04-21 17:20:00,102.633,102.67,102.603,102.635,274236037.0
2006-04-21 17:25:00,102.643,102.706,102.643,102.672,301904095.0
2006-04-21 17:30:00,102.68,102.68,102.602,102.615,405357529.0
2006-04-21 17:35:00,102.62,102.691,102.6,102.67,348928116.0
2006-04-21 17:40:00,102.67,102.675,102.588,102.615,280184387.0
2006-04-21 17:45:00,102.603,102.625,102.592,102.625,355617968.0
2006-04-21 17:50:00,102.635,102.73,102.605,102.687,416821734.0
2006-04-21 17:55:00,102.69,102.8,102.67,102.767,414381732.0
2006-04-21 18:00:00,102.768,102.82,102.729,102.75,227243293.0
2006-04-21 18:05:00,102.743,102.743,102.679,102.72,386226238.0
2006-04-21 18:10:00,102.715,102.755,102.7,102.727,288746712.0
2006-04-21 18:15:00,102.73,102.815,102.72,102.72,462342366.0
2006-04-21 18:20:00,102.735,102.79,102.67,102.68,621101036.0
2006-04-21 18:25:00,102.68,102.752,102.68,102.733,411618841.0
2006-04-21 18:30:00,102.73,102.765,102.725,102.725,1002939251.0
2006-04-21 18:35:00,102.715,102.755,102.71,102.755,329218341.0
2006-04-21 18:40:00,102.76,102.765,102.728,102.75,289066475.0
2006-04-21 18:45:00,102.75,102.755,102.495,102.68,415532297.0
2006-04-21 18:50:00,102.68,102.715,102.651,102.707,353762211.0
2006-04-21 18:55:00,102.71,102.74,102.703,102.727,251974741.0
2006-04-21 19:00:00,102.723,102.877,102.723,102.853,497849411.0
2006-04-21 19:05:00,102.865,102.865,102.74,102.765,408458783.0
2006-04-21 19:10:00,102.77,102.775,102.73,102.735,385062893.0
2006-04-21 19:15:00,102.735,102.78,102.727,102.78,572797617.0
2006-04-21 19:20:00,102.772,102.805,102.755,102.77,355324704.0
2006-04-21 19:25:00,102.77,102.792,102.73,102.755,652225876.0
2006-04-21 19:30:00,102.76,102.785,102.745,102.75,556506286.0
2006-04-21 19:35:00,102.77,102.788,102.71,102.75,354923061.0
2006-04-21 19:40:00,102.74,102.79,102.73,102.79,507648028.0
2006-04-21 19:45:00,102.78,102.831,102.753,102.78,269405899.0
2006-04-21 19:50:00,102.79,102.81,102.78,102.81,600425044.0
2006-04-21 19:55:00,102.81,102.81,102.78,102.78,318963789.0
2006-04-21 20:00:00,102.77,102.795,102.755,102.795,274954140.0
2006-04-21 20:05:00,102.79,102.81,102.775,102.785,163300838.0
2006-04-21 20:10:00,102.785,102.8,102.74,102.79,480012266.0
2006-04-21 20:15:00,102.778,102.795,102.722,102.722,353138096.0
2006-04-21 20:20:00,102.725,102.745,102.677,102.71,215325844.0
2006-04-21 20:25:00,102.705,102.718,102.67,102.69,339957037.0
2006-04-21 20:30:00,102.685,102.7,102.625,102.68,275117857.0
2006-04-21 20:35:00,102.68,102.7,102.677,102.7,257101208.0
2006-04-21 20:40:00,102.69,102.71,102.655,102.67,233598462.0
2006-04-21 20:45:00,102.675,102.7,102.658,102.658,355033965.0
2006-04-21 20:50:00,102.653,102.66,102.57,102.592,245439784.0
2006-04-21 20:55:00,102.595,102.62,102.526,102.58,371527813.0
2006-04-21 21:00:00,102.577,102.61,102.575,102.6,484487451.0
2006-04-21 21:05:00,102.593,102.62,102.568,102.605,413871008.0
2006-04-21 21:10:00,102.61,102.637,102.598,102.605,199936349.0
2006-04-21 21:15:00,102.597,102.61,102.52,102.52,371940297.0
2006-04-21 21:20:00,102.575,102.575,102.519,102.555,498850590.0
2006-04-21 21:25:00,102.545,102.565,102.485,102.517,460984888.0
2006-04-21 21:30:00,102.522,102.539,102.477,102.477,372056834.0
2006-04-21 21:35:00,102.485,102.555,102.445,102.555,398647013.0
2006-04-21 21:40:00,102.55,102.62,102.49,102.492,247161538.0
2006-04-21 21:45:00,102.495,102.51,102.475,102.5,331817628.0
2006-04-21 21:50:00,102.45,102.546,102.45,102.54,236367234.0
2006-04-21 21:55:00,102.535,102.54,102.49,102.49,315668265.0
2006-04-21 22:00:00,102.49,102.535,102.445,102.445,322287678.0
2006-04-21 22:05:00,102.437,102.505,102.437,102.48,451886913.0
2006-04-21 22:10:00,102.485,102.502,102.455,102.485,305242133.0
2006-04-21 22:15:00,102.482,102.495,102.435,102.475,465487489.0
2006-04-21 22:20:00,102.48,102.505,102.426,102.465,420915543.0
2006-04-21 22:25:00,102.46,102.46,102.395,102.46,335179014.0
2006-04-21 22:30:00,102.452,102.505,102.45,102.46,422158959.0
2006-04-21 22:35:00,102.457,102.475,102.44,102.46,451177675.0
2006-04-21 22:40:00,102.455,102.495,102.447,102.49,388622113.0
2006-04-21 22:45:00,102.49,102.495,102.44,102.44,277850960.0
2006-04-21 22:50:00,102.48,102.495,102.445,102.48,316806601.0
2006-04-21 22:55:00,102.49,102.495,102.47,102.483,562937318.0
2006-04-24 03:40:00,102.49,102.49,101.92,101.925,31629503.0
2006-04-24 03:45:00,101.923,101.947,101.88,101.925,362163221.0
2006-04-24 03:50:00,101.923,101.936,101.88,101.905,446936662.0
2006-04-24 03:55:00,101.91,101.91,101.878,101.885,440907953.0
2006-04-24 04:00:00,101.873,101.901,101.865,101.875,702942916.0
2006-04-24 04:05:00,101.87,101.91,101.83,101.893,686819920.0
2006-04-24 04:10:00,101.897,101.91,101.732,101.745,639749349.0
2006-04-24 04:15:00,101.75,101.818,101.75,101.8,664170663.0
2006-04-24 04:20:00,101.8,101.823,101.75,101.765,690875534.0
2006-04-24 04:25:00,101.765,101.795,101.748,101.78,305945550.0
2006-04-24 04:30:00,101.77,101.793,101.707,101.732,220824705.0
2006-04-24 04:35:00,101.735,101.775,101.705,101.75,247629514.0
2006-04-24 04:40:00,101.76,101.782,101.72,101.762,196209717.0
2006-04-24 04:45:00,101.77,101.77,101.718,101.76,137355703.0
2006-04-24 04:50:00,101.753,101.76,101.705,101.735,155242497.0
2006-04-24 04:55:00,101.73,101.74,101.666,101.713,356503696.0
2006-04-24 05:00:00,101.713,101.735,101.703,101.73,582905365.0
2006-04-24 05:05:00,101.72,101.778,101.72,101.75,308681501.0
2006-04-24 05:10:00,101.71,101.81,101.71,101.79,267287767.0
2006-04-24 05:15:00,101.79,101.801,101.763,101.775,390253694.0
2006-04-24 05:20:00,101.78,101.795,101.757,101.767,453721972.0
2006-04-24 05:25:00,101.77,101.796,101.682,101.682,410209264.0
2006-04-24 05:30:00,101.69,101.75,101.685,101.75,325656292.0
2006-04-24 05:35:00,101.755,101.77,101.696,101.76,414544121.0
2006-04-24 05:40:00,101.755,101.772,101.713,101.762,468415003.0
2006-04-24 05:45:00,101.765,101.805,101.755,101.755,299183473.0
2006-04-24 05:50:00,101.75,101.773,101.737,101.737,467471126.0
2006-04-24 05:55:00,101.755,101.761,101.727,101.75,316928332.0
2006-04-24 06:00:00,101.75,101.805,101.75,101.765,312241300.0
2006-04-24 06:05:00,101.77,101.815,101.745,101.76,238776095.0
2006-04-24 06:10:00,101.81,101.83,101.78,101.785,311947305.0
2006-04-24 06:15:00,101.782,101.8,101.757,101.77,259381821.0
2006-04-24 06:20:00,101.775,101.804,101.745,101.795,375006608.0
2006-04-24 06:25:00,101.787,101.794,101.76,101.782,373576600.0
2006-04-24 06:30:00,101.777,101.795,101.763,101.775,473891060.0
2006-04-24 06:35:00,101.785,101.825,101.765,101.825,372812269.0
2006-04-24 06:40:00,101.77,101.835,101.76,101.797,374042431.0
2006-04-24 06:45:00,101.805,101.81,101.786,101.79,196944125.0
2006-04-24 06:50:00,101.785,101.805,101.74,101.763,426701689.0
2006-04-24 06:55:00,101.77,101.77,101.695,101.747,465657186.0
2006-04-24 07:00:00,101.75,101.763,101.7,101.715,367967968.0
2006-04-24 07:05:00,101.712,101.751,101.71,101.713,231591701.0
2006-04-24 07:10:00,101.718,101.73,101.68,101.725,353075066.0
2006-04-24 07:15:00,101.72,101.8,101.682,101.77,242626492.0
2006-04-24 07:20:00,101.78,101.78,101.74,101.76,256672138.0
2006-04-24 07:25:00,101.76,101.825,101.72,101.795,269530982.0
2006-04-24 07:30:00,101.8,101.81,101.73,101.765,343776018.0
2006-04-24 07:35:00,101.77,101.812,101.767,101.775,219027404.0
2006-04-24 07:40:00,101.772,101.796,101.76,101.768,331251665.0
2006-04-24 07:45:00,101.77,101.778,101.71,101.765,322257307.0
2006-04-24 07:50:00,101.765,101.77,101.725,101.73,166725019.0
2006-04-24 07:55:00,101.735,101.735,101.687,101.71,297836219.0
2006-04-24 08:00:00,101.72,101.72,101.66,101.7,305535181.0
2006-04-24 08:05:00,101.7,101.79,101.68,101.78,586046338.0
2006-04-24 08:10:00,101.77,101.815,101.71,101.75,262938929.0
2006-04-24 08:15:00,101.76,101.762,101.67,101.67,497817032.0
2006-04-24 08:20:00,101.68,101.793,101.674,101.78,354440126.0
2006-04-24 08:25:00,101.76,101.83,101.76,101.83,563741843.0
2006-04-24 08:30:00,101.825,101.825,101.73,101.77,654894355.0
2006-04-24 08:35:00,101.78,101.8,101.72,101.732,361101947.0
2006-04-24 08:40:00,101.74,101.755,101.685,101.695,577572109.0
2006-04-24 08:45:00,101.695,101.715,101.58,101.61,395455911.0
2006-04-24 08:50:00,101.605,101.612,101.495,101.585,390426235.0
2006-04-24 08:55:00,101.573,101.625,101.553,101.553,503905475.0
2006-04-24 09:00:00,101.557,101.6,101.53,101.59,249148906.0
2006-04-24 09:05:00,101.587,101.625,101.52,101.57,338623965.0
2006-04-24 09:10:00,101.57,101.675,101.57,101.64,421127003.0
2006-04-24 09:15:00,101.64,101.665,101.594,101.65,301400874.0
2006-04-24 09:20:00,101.645,101.678,101.55,101.555,315428329.0
2006-04-24 09:25:00,101.565,101.565,101.383,101.39,1035212901.0
2006-04-24 09:30:00,101.393,101.43,101.305,101.32,405977424.0
2006-04-24 09:35:00,101.32,101.325,101.193,101.245,620972889.0
2006-04-24 09:40:00,101.23,101.283,101.175,101.22,444058265.0
2006-04-24 09:45:00,101.217,101.3,101.192,101.295,297441358.0
2006-04-24 09:50:00,101.3,101.325,101.265,101.313,400705736.0
2006-04-24 09:55:00,101.32,101.345,101.253,101.308,239360442.0
2006-04-24 10:00:00,101.307,101.39,101.3,101.38,421598095.0
2006-04-24 10:05:00,101.377,101.387,101.312,101.335,415447020.0
2006-04-24 10:10:00,101.325,101.373,101.29,101.343,380240269.0
2006-04-24 10:15:00,101.355,101.55,101.321,101.41,285733631.0
2006-04-24 10:20:00,101.41,101.41,101.335,101.41,339323125.0
2006-04-24 10:25:00,101.405,101.405,101.34,101.39,402527508.0
2006-04-24 10:30:00,101.382,101.47,101.365,101.453,302529206.0
2006-04-24 10:35:00,101.435,101.493,101.435,101.483,281811868.0
2006-04-24 10:40:00,101.483,101.495,101.452,101.48,517611121.0
2006-04-24 10:45:00,101.473,101.495,101.415,101.43,273639226.0
2006-04-24 10:50:00,101.417,101.475,101.394,101.45,445221493.0
2006-04-24 10:55:00,101.45,101.47,101.404,101.423,395702226.0
2006-04-24 11:00:00,101.425,101.503,101.402,101.503,300260412.0
2006-04-24 11:05:00,101.5,101.54,101.46,101.54,703244126.0
2006-04-24 11:10:00,101.538,101.587,101.49,101.535,350342980.0
2006-04-24 11:15:00,101.533,101.545,101.445,101.5,538457181.0
2006-04-24 11:20:00,101.497,101.507,101.443,101.443,625769828.0
2006-04-24 11:25:00,101.45,101.46,101.428,101.445,448513674.0
2006-04-24 11:30:00,101.45,101.45,101.377,101.41,849068678.0
2006-04-24 11:35:00,101.41,101.44,101.378,101.387,207158250.0
2006-04-24 11:40:00,101.4,101.435,101.39,101.395,393349197.0
2006-04-24 11:45:00,101.4,101.41,101.37,101.39,418038041.0
2006-04-24 11:50:00,101.388,101.415,101.34,101.385,263013758.0
2006-04-24 11:55:00,101.368,101.39,101.34,101.365,807707627.0
2006-04-24 12:00:00,101.365,101.405,101.336,101.373,389140294.0
2006-04-24 12:05:00,101.375,101.385,101.35,101.353,679880243.0
2006-04-24 12:10:00,101.36,101.38,101.328,101.375,305965236.0
2006-04-24 12:15:00,101.365,101.393,101.312,101.345,218941703.0
2006-04-24 12:20:00,101.345,101.398,101.322,101.39,474047185.0
2006-04-24 12:25:00,101.39,101.425,101.335,101.425,333248607.0
2006-04-24 12:30:00,101.43,101.43,101.36,101.37,401857552.0
2006-04-24 12:35:00,101.38,101.38,101.315,101.315,312550882.0
2006-04-24 12:40:00,101.315,101.343,101.283,101.325,386948902.0
2006-04-24 12:45:00,101.33,101.345,101.274,101.31,295308509.0
2006-04-24 12:50:00,101.31,101.354,101.29,101.323,288440659.0
2006-04-24 12:55:00,101.33,101.33,101.265,101.28,356523297.0
2006-04-24 13:00:00,101.282,101.305,101.247,101.29,583765726.0
2006-04-24 13:05:00,101.285,101.315,101.26,101.315,293504420.0
2006-04-24 13:10:00,101.31,101.33,101.24,101.26,448913040.0
2006-04-24 13:15:00,101.262,101.277,101.144,101.16,374125951.0
2006-04-24 13:20:00,101.17,101.295,101.165,101.237,512238203.0
2006-04-24 13:25:00,101.245,101.305,101.23,101.29,349509582.0
2006-04-24 13:30:00,101.29,101.29,101.167,101.167,205606485.0
2006-04-24 13:35:00,101.172,101.19,101.145,101.185,412349859.0
2006-04-24 13:40:00,101.18,101.205,101.163,101.18,244482335.0
2006-04-24 13:45:00,101.18,101.225,101.117,101.175,421906829.0
2006-04-24 13:50:00,101.17,101.205,101.152,101.165,608771167.0
2006-04-24 13:55:00,101.162,101.18,101.075,101.075,540153550.0
2006-04-24 14:00:00,101.135,101.145,101.08,101.1,343595260.0
2006-04-24 14:05:00,101.095,101.124,101.026,101.08,474991316.0
2006-04-24 14:10:00,101.09,101.122,101.035,101.105,354969440.0
2006-04-24 14:15:00,101.105,101.105,100.995,101.035,336008393.0
2006-04-24 14:20:00,101.04,101.08,100.993,101.02,244525856.0
2006-04-24 14:25:00,101.02,101.085,101.005,101.05,339101789.0
2006-04-24 14:30:00,101.053,101.14,101.032,101.14,287188223.0
2006-04-24 14:35:00,101.145,101.165,101.075,101.135,239541485.0
2006-04-24 14:40:00,101.14,101.195,101.093,101.13,405293877.0
2006-04-24 14:45:00,101.135,101.145,101.075,101.088,445582487.0
2006-04-24 14:50:00,101.09,101.15,101.09,101.11,278388537.0
2006-04-24 14:55:00,101.113,101.17,101.079,101.15,351646007.0
2006-04-24 15:00:00,101.155,101.215,101.125,101.14,283533735.0
2006-04-24 15:05:00,101.132,101.145,101.1,101.12,299106002.0
2006-04-24 15:10:00,101.11,101.127,101.07,101.12,670892801.0
2006-04-24 15:15:00,101.075,101.119,100.975,101.023,254365851.0
2006-04-24 15:20:00,101.03,101.083,100.94,100.94,281512411.0
2006-04-24 15:25:00,100.93,100.98,100.93,100.98,627894793.0
2006-04-24 15:30:00,100.97,101.018,100.937,100.98,248651590.0
2006-04-24 15:35:00,100.985,101.03,100.935,101.01,542934317.0
2006-04-24 15:40:00,101.015,101.027,100.83,100.86,556640855.0
2006-04-24 15:45:00,100.85,100.893,100.805,100.855,199522467.0
2006-04-24 15:50:00,100.86,100.865,100.784,100.865,550066011.0
2006-04-24 15:55:00,100.865,100.88,100.805,100.838,512119726.0
2006-04-24 16:00:00,100.85,100.855,100.77,100.835,416134449.0
2006-04-24 16:05:00,100.845,100.88,100.845,100.863,181663625.0
2006-04-24 16:10:00,100.865,100.895,100.845,100.865,373832935.0
2006-04-24 16:15:00,100.87,100.9,100.87,100.88,240621208.0
2006-04-24 16:20:00,100.872,100.912,100.865,100.88,327753642.0
2006-04-24 16:25:00,100.875,100.904,100.872,100.887,403089102.0
2006-04-24 16:30:00,100.895,100.961,100.88,100.94,444937127.0
2006-04-24 16:35:00,100.935,100.949,100.895,100.93,341498451.0
2006-04-24 16:40:00,100.923,100.927,100.885,100.917,211773514.0
2006-04-24 16:45:00,100.915,100.94,100.86,100.893,291793312.0
2006-04-24 16:50:00,100.895,100.96,100.858,100.935,634168278.0
2006-04-24 16:55:00,100.93,100.945,100.868,100.883,311624112.0
2006-04-24 17:00:00,100.86,100.945,100.85,100.945,662024199.0
2006-04-24 17:05:00,100.95,100.97,100.93,100.95,231188585.0
2006-04-24 17:10:00,100.955,101.057,100.94,101.03,516884547.0
2006-04-24 17:15:00,101.028,101.072,101.022,101.055,360933700.0
2006-04-24 17:20:00,101.05,101.07,100.98,100.99,593741791.0
2006-04-24 17:25:00,100.99,101.005,100.945,100.98,283093767.0
2006-04-24 17:30:00,100.995,100.995,100.95,100.96,448331377.0
2006-04-24 17:35:00,100.97,100.97,100.915,100.96,519172892.0
2006-04-24 17:40:00,100.957,101.01,100.907,101.01,661109565.0
2006-04-24 17:45:00,101.003,101.018,100.965,100.98,489871760.0
2006-04-24 17:50:00,100.985,101.045,100.975,101.025,651985536.0
2006-04-24 17:55:00,101.025,101.038,101.007,101.01,293310721.0
2006-04-24 18:00:00,101.02,101.049,101.0,101.0,884600902.0
2006-04-24 18:05:00,101.005,101.02,100.96,100.99,203067792.0
2006-04-24 18:10:00,100.99,101.0,100.885,100.915,185349064.0
2006-04-24 18:15:00,100.915,100.936,100.61,100.63,530903672.0
2006-04-24 18:20:00,100.63,100.82,100.63,100.8,270666779.0
2006-04-24 18:25:00,100.793,100.869,100.765,100.815,519418376.0
2006-04-24 18:30:00,100.83,100.91,100.8,100.845,221164342.0
2006-04-24 18:35:00,100.845,100.845,100.72,100.785,462258491.0
2006-04-24 18:40:00,100.79,100.79,100.725,100.755,246627381.0
2006-04-24 18:45:00,100.76,100.85,100.739,100.805,478612406.0
2006-04-24 18:50:00,100.81,100.873,100.749,100.807,397936009.0
2006-04-24 18:55:00,100.805,100.83,100.773,100.783,299661040.0
2006-04-24 19:00:00,100.783,100.79,100.727,100.76,433759980.0
2006-04-24 19:05:00,100.76,100.787,100.735,100.765,310796790.0
2006-04-24 19:10:00,100.76,100.823,100.723,100.82,480918533.0
2006-04-24 19:15:00,100.818,100.86,100.752,100.845,446126923.0
2006-04-24 19:20:00,100.85,100.903,100.807,100.862,380129331.0
2006-04-24 19:25:00,100.865,100.9,100.81,100.86,437405825.0
2006-04-24 19:30:00,100.85,100.865,100.785,100.818,317500179.0
2006-04-24 19:35:00,100.83,100.84,100.78,100.817,310317806.0
2006-04-24 19:40:00,100.82,100.837,100.8,100.825,443200986.0
2006-04-24 19:45:00,100.835,100.848,100.795,100.8,303642899.0
2006-04-24 19:50:00,100.8,100.83,100.77,100.77,635253184.0
2006-04-24 19:55:00,100.777,100.8,100.745,100.755,619121379.0
2006-04-24 20:00:00,100.755,100.757,100.67,100.683,318717664.0
2006-04-24 20:05:00,100.68,100.689,100.56,100.59,443692548.0
2006-04-24 20:10:00,100.585,100.594,100.515,100.575,496401660.0
2006-04-24 20:15:00,100.57,100.595,100.525,100.535,339728393.0
2006-04-24 20:20:00,100.55,100.585,100.51,100.58,317150301.0
2006-04-24 20:25:00,100.57,100.63,100.555,100.625,484753832.0
2006-04-24 20:30:00,100.625,100.64,100.55,100.575,162688403.0
2006-04-24 20:35:00,100.575,100.575,100.51,100.545,703144527.0
2006-04-24 20:40:00,100.53,100.57,100.53,100.547,634832530.0
2006-04-24 20:45:00,100.54,100.6,100.52,100.6,171676208.0
2006-04-24 20:50:00,100.6,100.627,100.548,100.605,704422199.0
2006-04-24 20:55:00,100.605,100.66,100.592,100.605,380895381.0
2006-04-24 21:00:00,100.605,100.672,100.59,100.61,253655501.0
2006-04-24 21:05:00,100.625,100.625,100.535,100.605,246941090.0
2006-04-24 21:10:00,100.605,100.64,100.558,100.623,287502061.0
2006-04-24 21:15:00,100.625,100.628,100.61,100.617,244524829.0
2006-04-24 21:20:00,100.62,100.636,100.617,100.62,702351310.0
2006-04-24 21:25:00,100.625,100.645,100.595,100.645,307729975.0
2006-04-24 21:30:00,100.635,100.642,100.605,100.607,161210310.0
2006-04-24 21:35:00,100.605,100.66,100.577,100.64,238897860.0
2006-04-24 21:40:00,100.64,100.68,100.623,100.68,553977545.0
2006-04-24 21:45:00,100.678,100.725,100.65,100.72,415884133.0
2006-04-24 21:50:00,100.71,100.737,100.705,100.71,378021474.0
2006-04-24 21:55:00,100.72,100.72,100.656,100.71,298986718.0
2006-04-24 22:00:00,100.7,100.735,100.7,100.735,295963582.0
2006-04-24 22:05:00,100.728,100.742,100.665,100.665,217236936.0
2006-04-24 22:10:00,100.71,100.745,100.695,100.74,556929670.0
2006-04-24 22:15:00,100.737,100.77,100.705,100.733,444093173.0
2006-04-24 22:20:00,100.735,100.742,100.668,100.672,380438561.0
2006-04-24 22:25:00,100.675,100.715,100.66,100.71,433376036.0
2006-04-24 22:30:00,100.7,100.735,100.693,100.72,599677341.0
2006-04-24 22:35:00,100.725,100.745,100.695,100.722,486003720.0
2006-04-24 22:40:00,100.73,100.76,100.695,100.753,445343824.0
2006-04-24 22:45:00,100.755,100.804,100.75,100.78,227873809.0
2006-04-24 22:50:00,100.77,100.77,100.705,100.72,262098313.0
2006-04-24 22:55:00,100.725,100.776,100.69,100.73,322851391.0
2006-04-24 23:00:00,100.725,100.73,100.717,100.73,144661656.0
2006-04-24 23:30:00,100.72,100.895,100.72,100.867,376398148.0
2006-04-24 23:35:00,100.83,100.885,100.83,100.86,660964217.0
2006-04-24 23:40:00,100.86,100.885,100.841,100.87,382799376.0
2006-04-24 23:45:00,100.865,100.924,100.865,100.915,253955340.0
2006-04-24 23:50:00,100.93,100.93,100.874,100.877,260551649.0
2006-04-24 23:55:00,100.89,100.902,100.854,100.885,270112698.0
2006-04-25 00:00:00,100.885,100.898,100.85,100.85,425317236.0
2006-04-25 00:05:00,100.86,100.87,100.845,100.87,224794809.0
2006-04-25 00:10:00,100.862,100.876,100.83,100.843,307575987.0
2006-04-25 00:15:00,100.85,100.85,100.76,100.823,223349120.0
2006-04-25 00:20:00,100.82,100.838,100.775,100.79,344255261.0
2006-04-25 00:25:00,100.795,100.8,100.76,100.77,421741726.0
2006-04-25 00:30:00,100.763,100.77,100.715,100.755,402467036.0
2006-04-25 00:35:00,100.755,100.765,100.74,100.748,465712254.0
2006-04-25 00:40:00,100.75,100.765,100.735,100.735,536370004.0
2006-04-25 00:45:00,100.733,100.765,100.73,100.755,339858925.0
2006-04-25 00:50:00,100.753,100.775,100.748,100.765,414987591.0
2006-04-25 00:55:00,100.77,100.805,100.77,100.785,500797383.0
2006-04-25 01:00:00,100.773,100.82,100.765,100.785,664642190.0
2006-04-25 01:05:00,100.78,100.824,100.746,100.823,667260545.0
2006-04-25 01:10:00,100.827,100.837,100.785,100.825,832782242.0
2006-04-25 01:15:00,100.83,100.83,100.745,100.79,634986838.0
2006-04-25 01:20:00,100.79,100.824,100.78,100.785,713367337.0
2006-04-25 01:25:00,100.785,100.819,100.767,100.812,447541299.0
2006-04-25 01:30:00,100.815,100.85,100.812,100.85,336807575.0
2006-04-25 01:35:00,100.845,100.873,100.825,100.873,669565522.0
2006-04-25 01:40:00,100.872,100.872,100.79,100.84,725709463.0
2006-04-25 01:45:00,100.845,100.875,100.809,100.82,511385547.0
2006-04-25 01:50:00,100.82,100.825,100.743,100.765,488459293.0
2006-04-25 01:55:00,100.77,100.785,100.695,100.743,1093368993.0
2006-04-25 02:00:00,100.743,100.76,100.695,100.73,1049570048.0
2006-04-25 02:05:00,100.725,100.733,100.64,100.67,468672084.0
2006-04-25 02:10:00,100.67,100.67,100.555,100.605,506076634.0
2006-04-25 02:15:00,100.61,100.665,100.558,100.602,764750238.0
2006-04-25 02:20:00,100.603,100.61,100.475,100.505,685247211.0
2006-04-25 02:25:00,100.51,100.536,100.465,100.485,354961172.0
2006-04-25 02:30:00,100.482,100.564,100.46,100.515,430335318.0
2006-04-25 02:35:00,100.515,100.56,100.515,100.56,713951235.0
2006-04-25 02:40:00,100.56,100.61,100.535,100.55,614638547.0
2006-04-25 02:45:00,100.545,100.595,100.498,100.587,865447409.0
2006-04-25 02:50:00,100.583,100.583,100.473,100.51,652380377.0
2006-04-25 02:55:00,100.515,100.64,100.51,100.603,705105319.0
2006-04-25 03:00:00,100.615,100.651,100.572,100.65,509829728.0
2006-04-25 03:05:00,100.645,100.693,100.625,100.693,419671622.0
2006-04-25 03:10:00,100.695,100.743,100.673,100.743,339197299.0
2006-04-25 03:15:00,100.745,100.755,100.7,100.73,520459770.0
2006-04-25 03:20:00,100.728,100.755,100.663,100.755,469092547.0
2006-04-25 03:25:00,100.755,100.805,100.745,100.753,399454404.0
2006-04-25 03:30:00,100.76,100.762,100.723,100.725,433038637.0
2006-04-25 03:35:00,100.72,100.742,100.67,100.67,365232616.0
2006-04-25 03:40:00,100.673,100.673,100.6,100.62,227699858.0
2006-04-25 03:45:00,100.613,100.613,100.528,100.582,292257327.0
2006-04-25 03:50:00,100.59,100.64,100.584,100.61,219610708.0
2006-04-25 03:55:00,100.6,100.647,100.6,100.625,429651705.0
2006-04-25 04:00:00,100.625,100.642,100.556,100.6,264863954.0
2006-04-25 04:05:00,100.587,100.615,100.555,100.6,255016215.0
2006-04-25 04:10:00,100.585,100.608,100.585,100.605,244261719.0
2006-04-25 04:15:00,100.61,100.655,100.595,100.65,372763081.0
2006-04-25 04:20:00,100.65,100.705,100.64,100.64,646185861.0
2006-04-25 04:25:00,100.677,100.697,100.651,100.665,319794287.0
2006-04-25 04:30:00,100.665,100.695,100.665,100.683,99397953.0
2006-04-25 04:35:00,100.685,100.72,100.665,100.7,121356619.0
2006-04-25 04:40:00,100.698,100.705,100.673,100.695,170776114.0
2006-04-25 04:45:00,100.68,100.718,100.68,100.705,233022359.0
2006-04-25 04:50:00,100.703,100.745,100.685,100.732,165891040.0
2006-04-25 04:55:00,100.74,100.745,100.685,100.685,192161269.0
2006-04-25 05:00:00,100.69,100.715,100.65,100.705,324062021.0
2006-04-25 05:05:00,100.7,100.725,100.694,100.7,261427703.0
2006-04-25 05:10:00,100.71,100.728,100.692,100.715,232535594.0
2006-04-25 05:15:00,100.713,100.758,100.705,100.73,451741330.0
2006-04-25 05:20:00,100.712,100.736,100.682,100.705,487968310.0
2006-04-25 05:25:00,100.7,100.716,100.68,100.68,581969497.0
2006-04-25 05:30:00,100.69,100.705,100.66,100.705,427426577.0
2006-04-25 05:35:00,100.702,100.725,100.698,100.705,374530321.0
2006-04-25 05:40:00,100.703,100.733,100.675,100.717,441197396.0
2006-04-25 05:45:00,100.72,100.74,100.705,100.73,584723819.0
2006-04-25 05:50:00,100.685,100.743,100.685,100.705,170173148.0
2006-04-25 05:55:00,100.705,100.723,100.685,100.7,289648925.0
2006-04-25 06:00:00,100.71,100.727,100.687,100.72,304961591.0
2006-04-25 06:05:00,100.71,100.718,100.678,100.69,372205318.0
2006-04-25 06:10:00,100.7,100.708,100.678,100.698,391067020.0
2006-04-25 06:15:00,100.7,100.7,100.645,100.65,538016380.0
2006-04-25 06:20:00,100.65,100.685,100.607,100.675,243331123.0
2006-04-25 06:25:00,100.677,100.685,100.66,100.675,166084230.0
2006-04-25 06:30:00,100.685,100.769,100.683,100.765,300040978.0
2006-04-25 06:35:00,100.76,100.805,100.757,100.77,667723802.0
2006-04-25 06:40:00,100.767,100.775,100.73,100.745,263944193.0
2006-04-25 06:45:00,100.743,100.748,100.697,100.735,289086990.0
2006-04-25 06:50:00,100.735,100.785,100.705,100.785,249876548.0
2006-04-25 06:55:00,100.77,100.78,100.757,100.765,240398221.0
2006-04-25 07:00:00,100.765,100.791,100.725,100.775,389660833.0
2006-04-25 07:05:00,100.775,100.793,100.769,100.79,766404166.0
2006-04-25 07:10:00,100.79,100.829,100.79,100.8,174826161.0
2006-04-25 07:15:00,100.807,100.815,100.789,100.79,621843762.0
2006-04-25 07:20:00,100.805,100.837,100.755,100.835,666392670.0
2006-04-25 07:25:00,100.835,100.85,100.819,100.825,165903241.0
2006-04-25 07:30:00,100.825,100.855,100.8,100.84,490186537.0
2006-04-25 07:35:00,100.85,100.87,100.84,100.85,323194387.0
2006-04-25 07:40:00,100.835,100.924,100.835,100.88,350958368.0
2006-04-25 07:45:00,100.885,100.937,100.865,100.925,499545865.0
2006-04-25 07:50:00,100.93,100.94,100.83,100.84,429736346.0
2006-04-25 07:55:00,100.843,100.848,100.78,100.785,322438646.0
2006-04-25 08:00:00,100.785,100.81,100.75,100.767,649343694.0
2006-04-25 08:05:00,100.76,100.813,100.76,100.8,602648529.0
2006-04-25 08:10:00,100.81,100.85,100.793,100.845,312821325.0
2006-04-25 08:15:00,100.835,100.847,100.77,100.82,449710289.0
2006-04-25 08:20:00,100.817,100.835,100.75,100.76,306454351.0
2006-04-25 08:25:00,100.748,100.811,100.745,100.79,300172492.0
2006-04-25 08:30:00,100.8,100.823,100.77,100.805,436897834.0
2006-04-25 08:35:00,100.802,100.855,100.795,100.85,361804336.0
2006-04-25 08:40:00,100.845,100.86,100.81,100.818,428260775.0
2006-04-25 08:45:00,100.82,100.82,100.773,100.78,495712985.0
2006-04-25 08:50:00,100.785,100.793,100.64,100.64,277261472.0
2006-04-25 08:55:00,100.64,100.67,100.552,100.603,429162964.0
2006-04-25 09:00:00,100.603,100.61,100.55,100.575,296461266.0
2006-04-25 09:05:00,100.577,100.675,100.55,100.64,395801264.0
2006-04-25 09:10:00,100.635,100.65,100.572,100.63,483753866.0
2006-04-25 09:15:00,100.635,100.675,100.635,100.67,254850878.0
2006-04-25 09:20:00,100.665,100.717,100.645,100.685,445462507.0
2006-04-25 09:25:00,100.685,100.7,100.623,100.65,230280997.0
2006-04-25 09:30:00,100.635,100.673,100.593,100.633,524683509.0
2006-04-25 09:35:00,100.64,100.706,100.62,100.68,283025677.0
2006-04-25 09:40:00,100.68,100.693,100.605,100.635,510789409.0
2006-04-25 09:45:00,100.635,100.7,100.602,100.69,185242080.0
2006-04-25 09:50:00,100.69,100.705,100.645,100.695,187002608.0
2006-04-25 09:55:00,100.69,100.705,100.668,100.69,913696634.0
2006-04-25 10:00:00,100.68,100.705,100.64,100.695,303859746.0
2006-04-25 10:05:00,100.695,100.715,100.6,100.665,623060770.0
2006-04-25 10:10:00,100.66,100.74,100.647,100.733,496060687.0
2006-04-25 10:15:00,100.75,100.77,100.72,100.767,658351569.0
2006-04-25 10:20:00,100.77,100.78,100.72,100.76,527715758.0
2006-04-25 10:25:00,100.75,100.76,100.722,100.745,436226249.0
2006-04-25 10:30:00,100.74,100.74,100.615,100.71,293135481.0
2006-04-25 10:35:00,100.71,100.74,100.703,100.72,602352710.0
2006-04-25 10:40:00,100.725,100.755,100.725,100.748,338489189.0
2006-04-25 10:45:00,100.75,100.767,100.71,100.735,547648293.0
2006-04-25 10:50:00,100.73,100.755,100.695,100.73,225285874.0
2006-04-25 10:55:00,100.725,100.78,100.575,100.62,661841517.0
2006-04-25 11:00:00,100.643,100.71,100.631,100.69,319328160.0
2006-04-25 11:05:00,100.695,100.741,100.685,100.715,603359997.0
2006-04-25 11:10:00,100.713,100.765,100.65,100.655,280347210.0
2006-04-25 11:15:00,100.647,100.685,100.645,100.663,205983227.0
2006-04-25 11:20:00,100.67,100.713,100.615,100.705,344199298.0
2006-04-25 11:25:00,100.71,100.74,100.69,100.715,459173330.0
2006-04-25 11:30:00,100.707,100.72,100.67,100.685,387462070.0
2006-04-25 11:35:00,100.69,100.7,100.668,100.682,330446996.0
2006-04-25 11:40:00,100.69,100.71,100.655,100.66,240881978.0
2006-04-25 11:45:00,100.655,100.68,100.62,100.665,372597892.0
2006-04-25 11:50:00,100.663,100.715,100.65,100.675,184016648.0
2006-04-25 11:55:00,100.665,100.728,100.66,100.71,402203925.0
2006-04-25 12:00:00,100.698,100.725,100.69,100.72,544312543.0
2006-04-25 12:05:00,100.715,100.775,100.692,100.76,578355598.0
2006-04-25 12:10:00,100.755,100.793,100.722,100.77,202699173.0
2006-04-25 12:15:00,100.78,100.78,100.715,100.755,559438473.0
2006-04-25 12:20:00,100.75,100.765,100.7,100.745,551654800.0
2006-04-25 12:25:00,100.74,100.775,100.717,100.77,256732581.0
2006-04-25 12:30:00,100.78,100.803,100.75,100.75,655069597.0
2006-04-25 12:35:00,100.76,100.787,100.737,100.75,264844391.0
2006-04-25 12:40:00,100.743,100.755,100.655,100.655,256754668.0
2006-04-25 12:45:00,100.7,100.71,100.618,100.63,696354631.0
2006-04-25 12:50:00,100.64,100.67,100.57,100.592,302614216.0
2006-04-25 12:55:00,100.6,100.616,100.58,100.595,276455814.0
2006-04-25 13:00:00,100.59,100.633,100.565,100.613,350765595.0
2006-04-25 13:05:00,100.61,100.65,100.585,100.61,256961597.0
2006-04-25 13:10:00,100.608,100.65,100.585,100.635,447062998.0
2006-04-25 13:15:00,100.63,100.71,100.615,100.7,408722190.0
2006-04-25 13:20:00,100.695,100.733,100.682,100.705,241764780.0
2006-04-25 13:25:00,100.7,100.734,100.683,100.683,283987521.0
2006-04-25 13:30:00,100.68,100.75,100.657,100.74,331151076.0
2006-04-25 13:35:00,100.74,100.746,100.685,100.73,236371572.0
2006-04-25 13:40:00,100.725,100.735,100.668,100.705,328852131.0
2006-04-25 13:45:00,100.705,100.72,100.65,100.65,342932499.0
2006-04-25 13:50:00,100.64,100.69,100.633,100.665,467218091.0
2006-04-25 13:55:00,100.67,100.69,100.655,100.685,347888321.0
2006-04-25 14:00:00,100.625,100.705,100.615,100.632,542808338.0
2006-04-25 14:05:00,100.635,100.635,100.55,100.57,609035106.0
2006-04-25 14:10:00,100.575,100.589,100.515,100.57,437063228.0
2006-04-25 14:15:00,100.57,100.575,100.557,100.563,176996792.0
2006-04-25 14:20:00,100.56,100.69,100.56,100.672,310347975.0
2006-04-25 14:25:00,100.667,100.685,100.605,100.67,205270306.0
2006-04-25 14:30:00,100.67,100.707,100.665,100.685,357663722.0
2006-04-25 14:35:00,100.677,100.74,100.66,100.66,496787771.0
2006-04-25 14:40:00,100.65,100.715,100.634,100.702,370921750.0
2006-04-25 14:45:00,100.7,100.725,100.68,100.68,468813656.0
2006-04-25 14:50:00,100.685,100.7,100.65,100.655,291688959.0
2006-04-25 14:55:00,100.66,100.69,100.586,100.612,624637340.0
2006-04-25 15:00:00,100.61,100.835,100.52,100.83,336681651.0
2006-04-25 15:05:00,100.823,100.89,100.823,100.868,298560710.0
2006-04-25 15:10:00,100.87,100.96,100.84,100.92,308376560.0
2006-04-25 15:15:00,100.915,101.1,100.91,101.035,373740915.0
2006-04-25 15:20:00,101.035,101.055,100.969,101.05,309853376.0
2006-04-25 15:25:00,101.04,101.17,101.04,101.12,428713208.0
2006-04-25 15:30:00,101.115,101.225,101.115,101.2,325683414.0
2006-04-25 15:35:00,101.2,101.2,101.085,101.085,477935795.0
2006-04-25 15:40:00,101.095,101.155,101.073,101.115,217095440.0
2006-04-25 15:45:00,101.125,101.17,101.095,101.17,304860245.0
2006-04-25 15:50:00,101.163,101.2,101.132,101.145,701858897.0
2006-04-25 15:55:00,101.15,101.189,101.115,101.165,401331972.0
2006-04-25 16:00:00,101.175,101.236,101.14,101.168,820034088.0
2006-04-25 16:05:00,101.185,101.313,101.155,101.268,273041723.0
2006-04-25 16:10:00,101.27,101.3,101.185,101.255,436822541.0
2006-04-25 16:15:00,101.255,101.305,101.233,101.27,410429873.0
2006-04-25 16:20:00,101.257,101.37,101.257,101.37,204732012.0
2006-04-25 16:25:00,101.37,101.39,101.305,101.34,816232656.0
2006-04-25 16:30:00,101.335,101.375,101.295,101.33,453353507.0
2006-04-25 16:35:00,101.323,101.42,101.29,101.407,604453695.0
2006-04-25 16:40:00,101.41,101.51,101.41,101.453,534492085.0
2006-04-25 16:45:00,101.455,101.48,101.375,101.388,377391540.0
2006-04-25 16:50:00,101.39,101.435,101.39,101.42,691975686.0
2006-04-25 16:55:00,101.423,101.435,101.38,101.395,297309137.0
2006-04-25 17:00:00,101.393,101.44,101.328,101.35,416231467.0
2006-04-25 17:05:00,101.36,101.36,101.275,101.307,447842117.0
2006-04-25 17:10:00,101.32,101.34,101.253,101.263,267822237.0
2006-04-25 17:15:00,101.27,101.333,101.235,101.283,551974114.0
2006-04-25 17:20:00,101.283,101.378,101.25,101.325,277062266.0
2006-04-25 17:25:00,101.333,101.44,101.333,101.422,306303795.0
2006-04-25 17:30:00,101.43,101.48,101.395,101.435,434047520.0
2006-04-25 17:35:00,101.46,101.51,101.44,101.49,329738258.0
2006-04-25 17:40:00,101.49,101.505,101.41,101.445,277273558.0
2006-04-25 17:45:00,101.433,101.447,101.383,101.415,392824850.0
2006-04-25 17:50:00,101.425,101.465,101.387,101.387,403004544.0
2006-04-25 17:55:00,101.39,101.455,101.345,101.447,411403483.0
2006-04-25 18:00:00,101.448,101.517,101.433,101.47,243400249.0
2006-04-25 18:05:00,101.463,101.51,101.433,101.5,400287902.0
2006-04-25 18:10:00,101.495,101.519,101.477,101.477,286411514.0
2006-04-25 18:15:00,101.48,101.49,101.424,101.48,436949105.0
2006-04-25 18:20:00,101.495,101.495,101.435,101.47,624532373.0
2006-04-25 18:25:00,101.47,101.497,101.445,101.483,410700570.0
2006-04-25 18:30:00,101.48,101.507,101.455,101.505,1069088450.0
2006-04-25 18:35:00,101.495,101.56,101.485,101.535,319677002.0
2006-04-25 18:40:00,101.54,101.56,101.516,101.56,297655523.0
2006-04-25 18:45:00,101.56,101.603,101.515,101.57,413482066.0
2006-04-25 18:50:00,101.57,101.59,101.535,101.567,336244744.0
2006-04-25 18:55:00,101.57,101.58,101.537,101.547,258156768.0
2006-04-25 19:00:00,101.543,101.562,101.515,101.543,490162658.0
2006-04-25 19:05:00,101.555,101.557,101.532,101.535,402367619.0
2006-04-25 19:10:00,101.54,101.55,101.51,101.525,397483707.0
2006-04-25 19:15:00,101.525,101.55,101.483,101.5,550157544.0
2006-04-25 19:20:00,101.492,101.511,101.46,101.5,358810342.0
2006-04-25 19:25:00,101.5,101.531,101.458,101.505,658380025.0
2006-04-25 19:30:00,101.51,101.517,101.48,101.48,577982044.0
2006-04-25 19:35:00,101.5,101.513,101.475,101.51,360383844.0
2006-04-25 19:40:00,101.5,101.523,101.49,101.5,499514792.0
2006-04-25 19:45:00,101.49,101.51,101.441,101.49,266186464.0
2006-04-25 19:50:00,101.5,101.5,101.472,101.49,578213330.0
2006-04-25 19:55:00,101.49,101.509,101.465,101.48,307849562.0
2006-04-25 20:00:00,101.47,101.48,101.448,101.465,286789627.0
2006-04-25 20:05:00,101.46,101.485,101.451,101.485,157430818.0
2006-04-25 20:10:00,101.485,101.489,101.424,101.47,319114402.0
2006-04-25 20:15:00,101.475,101.479,101.452,101.472,219921054.0
2006-04-25 20:20:00,101.475,101.524,101.465,101.52,223423852.0
2006-04-25 20:25:00,101.515,101.535,101.49,101.51,262948456.0
2006-04-25 20:30:00,101.505,101.54,101.474,101.54,181820941.0
2006-04-25 20:35:00,101.54,101.546,101.512,101.54,248967603.0
2006-04-25 20:40:00,101.53,101.559,101.425,101.45,245472074.0
2006-04-25 20:45:00,101.455,101.48,101.42,101.438,340575497.0
2006-04-25 20:50:00,101.433,101.47,101.43,101.442,236741976.0
2006-04-25 20:55:00,101.445,101.47,101.407,101.42,376467812.0
2006-04-25 21:00:00,101.417,101.49,101.417,101.49,461323475.0
2006-04-25 21:05:00,101.483,101.535,101.462,101.515,413832156.0
2006-04-25 21:10:00,101.52,101.59,101.51,101.565,191159091.0
2006-04-25 21:15:00,101.557,101.575,101.49,101.49,368900864.0
2006-04-25 21:20:00,101.53,101.54,101.457,101.485,299709439.0
2006-04-25 21:25:00,101.475,101.485,101.458,101.467,475919173.0
2006-04-25 21:30:00,101.472,101.5,101.457,101.467,352698721.0
2006-04-25 21:35:00,101.475,101.475,101.415,101.475,401969556.0
2006-04-25 21:40:00,101.47,101.475,101.422,101.422,251930003.0
2006-04-25 21:45:00,101.425,101.441,101.415,101.44,312919930.0
2006-04-25 21:50:00,101.44,101.455,101.39,101.45,183671964.0
2006-04-25 21:55:00,101.445,101.48,101.437,101.44,280224822.0
2006-04-25 22:00:00,101.44,101.46,101.425,101.445,308935977.0
2006-04-25 22:05:00,101.437,101.475,101.437,101.46,462196112.0
2006-04-25 22:10:00,101.465,101.465,101.425,101.435,302930185.0
2006-04-25 22:15:00,101.432,101.462,101.392,101.435,474320275.0
2006-04-25 22:20:00,101.44,101.46,101.389,101.435,405919392.0
2006-04-25 22:25:00,101.43,101.46,101.41,101.46,324044736.0
2006-04-25 22:30:00,101.452,101.472,101.447,101.45,411109329.0
2006-04-25 22:35:00,101.447,101.472,101.44,101.45,464439053.0
2006-04-25 22:40:00,101.445,101.47,101.435,101.46,378799190.0
2006-04-25 22:45:00,101.46,101.465,101.38,101.38,261209488.0
2006-04-25 22:50:00,101.42,101.435,101.385,101.42,300390259.0
2006-04-25 22:55:00,101.43,101.465,101.42,101.453,553261412.0
2006-04-25 23:00:00,101.453,101.46,101.405,101.46,236789824.0
2006-04-25 23:30:00,101.46,101.5,101.425,101.495,224194520.0
2006-04-25 23:35:00,101.495,101.495,101.455,101.47,700342216.0
2006-04-25 23:40:00,101.47,101.48,101.425,101.48,666475447.0
2006-04-25 23:45:00,101.475,101.492,101.428,101.477,643661190.0
2006-04-25 23:50:00,101.473,101.505,101.452,101.5,720099045.0
2006-04-25 23:55:00,101.505,101.537,101.487,101.523,713594783.0
2006-04-26 00:00:00,101.535,101.545,101.485,101.5,434383680.0
2006-04-26 00:05:00,101.495,101.5,101.458,101.473,437070889.0
2006-04-26 00:10:00,101.475,101.485,101.47,101.473,357104114.0
2006-04-26 00:15:00,101.475,101.595,101.475,101.56,610100901.0
2006-04-26 00:20:00,101.558,101.575,101.534,101.535,515657774.0
2006-04-26 00:25:00,101.535,101.553,101.495,101.553,452521356.0
2006-04-26 00:30:00,101.56,101.576,101.53,101.575,455859882.0
2006-04-26 00:35:00,101.57,101.586,101.545,101.57,335091019.0
2006-04-26 00:40:00,101.573,101.575,101.519,101.56,222596049.0
2006-04-26 00:45:00,101.553,101.569,101.53,101.552,285637497.0
2006-04-26 00:50:00,101.56,101.565,101.547,101.55,242008099.0
2006-04-26 00:55:00,101.54,101.559,101.53,101.535,443471116.0
2006-04-26 01:00:00,101.535,101.555,101.495,101.53,234613416.0
2006-04-26 01:05:00,101.517,101.54,101.495,101.54,266159143.0
2006-04-26 01:10:00,101.525,101.55,101.523,101.545,246058708.0
2006-04-26 01:15:00,101.55,101.56,101.517,101.56,397426278.0
2006-04-26 01:20:00,101.56,101.599,101.53,101.53,631103170.0
2006-04-26 01:25:00,101.567,101.575,101.553,101.555,546480061.0
2006-04-26 01:30:00,101.57,101.64,101.455,101.455,409825858.0
2006-04-26 01:35:00,101.45,101.49,101.435,101.49,381973964.0
2006-04-26 01:40:00,101.49,101.498,101.445,101.453,505423128.0
2006-04-26 01:45:00,101.45,101.453,101.398,101.42,196544650.0
2006-04-26 01:50:00,101.43,101.49,101.41,101.49,355786545.0
2006-04-26 01:55:00,101.49,101.555,101.48,101.555,419295638.0
2006-04-26 02:00:00,101.555,101.57,101.51,101.52,439052740.0
2006-04-26 02:05:00,101.52,101.52,101.462,101.5,356133869.0
2006-04-26 02:10:00,101.49,101.543,101.485,101.53,199777956.0
2006-04-26 02:15:00,101.533,101.546,101.518,101.54,502100307.0
2006-04-26 02:20:00,101.54,101.56,101.495,101.54,385774276.0
2006-04-26 02:25:00,101.545,101.566,101.543,101.56,398973580.0
2006-04-26 02:30:00,101.545,101.56,101.517,101.517,545202576.0
2006-04-26 02:35:00,101.48,101.535,101.48,101.49,626967681.0
2006-04-26 02:40:00,101.49,101.5,101.45,101.5,407495738.0
2006-04-26 02:45:00,101.495,101.515,101.488,101.495,242091200.0
2006-04-26 02:50:00,101.51,101.537,101.465,101.517,263652614.0
2006-04-26 02:55:00,101.53,101.535,101.485,101.495,249874970.0
2006-04-26 03:00:00,101.495,101.515,101.48,101.49,436752012.0
2006-04-26 03:05:00,101.5,101.51,101.482,101.51,242268865.0
2006-04-26 03:10:00,101.502,101.528,101.49,101.503,282370869.0
2006-04-26 03:15:00,101.51,101.555,101.5,101.533,232688685.0
2006-04-26 03:20:00,101.53,101.575,101.527,101.55,339253112.0
2006-04-26 03:25:00,101.555,101.57,101.53,101.57,458857916.0
2006-04-26 03:30:00,101.563,101.583,101.494,101.525,422310207.0
2006-04-26 03:35:00,101.525,101.541,101.51,101.528,507049030.0
2006-04-26 03:40:00,101.53,101.56,101.528,101.555,589563133.0
2006-04-26 03:45:00,101.553,101.569,101.54,101.555,352199022.0
2006-04-26 03:50:00,101.553,101.59,101.546,101.575,422868782.0
2006-04-26 03:55:00,101.58,101.605,101.565,101.585,433021755.0
2006-04-26 04:00:00,101.573,101.605,101.565,101.595,715341770.0
2006-04-26 04:05:00,101.59,101.616,101.55,101.573,717909936.0
2006-04-26 04:10:00,101.577,101.577,101.495,101.535,693733937.0
2006-04-26 04:15:00,101.54,101.594,101.52,101.59,620687183.0
2006-04-26 04:20:00,101.59,101.595,101.575,101.585,680348772.0
2006-04-26 04:25:00,101.585,101.617,101.529,101.562,436034405.0
2006-04-26 04:30:00,101.563,101.59,101.535,101.575,151958568.0
2006-04-26 04:35:00,101.58,101.58,101.5,101.505,103167104.0
2006-04-26 04:40:00,101.5,101.515,101.455,101.483,333673158.0
2006-04-26 04:45:00,101.495,101.495,101.49,101.49,5051960.0
2006-04-26 04:50:00,101.49,101.55,101.48,101.543,38366913.0
2006-04-26 04:55:00,101.55,101.55,101.455,101.503,620776951.0
2006-04-26 05:00:00,101.503,101.53,101.5,101.52,546245375.0
2006-04-26 05:05:00,101.51,101.545,101.468,101.47,302568595.0
2006-04-26 05:10:00,101.43,101.524,101.43,101.51,263598596.0
2006-04-26 05:15:00,101.51,101.545,101.51,101.535,380843697.0
2006-04-26 05:20:00,101.54,101.56,101.505,101.517,466486768.0
2006-04-26 05:25:00,101.52,101.583,101.517,101.552,405878104.0
2006-04-26 05:30:00,101.56,101.575,101.542,101.57,332558813.0
2006-04-26 05:35:00,101.575,101.585,101.515,101.55,416239694.0
2006-04-26 05:40:00,101.545,101.578,101.493,101.572,472834168.0
2006-04-26 05:45:00,101.575,101.595,101.555,101.585,293460386.0
2006-04-26 05:50:00,101.58,101.755,101.58,101.687,458823078.0
2006-04-26 05:55:00,101.695,101.73,101.65,101.67,315906596.0
2006-04-26 06:00:00,101.67,101.695,101.642,101.675,299145825.0
2006-04-26 06:05:00,101.673,101.728,101.64,101.69,178928436.0
2006-04-26 06:10:00,101.69,101.705,101.673,101.705,280445238.0
2006-04-26 06:15:00,101.702,101.71,101.632,101.66,266457730.0
2006-04-26 06:20:00,101.665,101.685,101.605,101.645,392633165.0
2006-04-26 06:25:00,101.637,101.66,101.58,101.592,265518733.0
2006-04-26 06:30:00,101.587,101.605,101.577,101.605,456032732.0
2006-04-26 06:35:00,101.6,101.64,101.597,101.64,235948639.0
2006-04-26 06:40:00,101.635,101.652,101.625,101.627,264040645.0
2006-04-26 06:45:00,101.635,101.645,101.625,101.64,165974654.0
2006-04-26 06:50:00,101.635,101.635,101.6,101.63,199962426.0
2006-04-26 06:55:00,101.63,101.66,101.6,101.647,457877635.0
2006-04-26 07:00:00,101.65,101.65,101.605,101.615,151059414.0
2006-04-26 07:05:00,101.612,101.66,101.612,101.653,193272860.0
2006-04-26 07:10:00,101.658,101.695,101.63,101.655,290949172.0
2006-04-26 07:15:00,101.65,101.695,101.616,101.67,237093474.0
2006-04-26 07:20:00,101.68,101.685,101.665,101.67,229466939.0
2006-04-26 07:25:00,101.67,101.715,101.62,101.705,170562819.0
2006-04-26 07:30:00,101.71,101.725,101.67,101.725,257899905.0
2006-04-26 07:35:00,101.73,101.73,101.615,101.62,180648808.0
2006-04-26 07:40:00,101.622,101.65,101.58,101.605,198687330.0
2006-04-26 07:45:00,101.6,101.637,101.54,101.585,317894578.0
2006-04-26 07:50:00,101.585,101.585,101.57,101.58,157575283.0
2006-04-26 07:55:00,101.585,101.585,101.528,101.55,291577350.0
2006-04-26 08:00:00,101.56,101.61,101.56,101.6,292475810.0
2006-04-26 08:05:00,101.6,101.605,101.558,101.57,568439217.0
2006-04-26 08:10:00,101.56,101.58,101.421,101.46,255951599.0
2006-04-26 08:15:00,101.47,101.56,101.47,101.53,503928497.0
2006-04-26 08:20:00,101.53,101.54,101.495,101.5,356046612.0
2006-04-26 08:25:00,101.48,101.554,101.48,101.53,584240425.0
2006-04-26 08:30:00,101.525,101.59,101.465,101.59,692247056.0
2006-04-26 08:35:00,101.59,101.609,101.567,101.592,377048098.0
2006-04-26 08:40:00,101.6,101.605,101.553,101.605,547346546.0
2006-04-26 08:45:00,101.605,101.689,101.605,101.65,396070645.0
2006-04-26 08:50:00,101.645,101.669,101.587,101.635,395454080.0
2006-04-26 08:55:00,101.623,101.631,101.6,101.623,510600605.0
2006-04-26 09:00:00,101.627,101.64,101.59,101.61,257851810.0
2006-04-26 09:05:00,101.607,101.651,101.588,101.61,340503287.0
2006-04-26 09:10:00,101.61,101.65,101.585,101.65,402472598.0
2006-04-26 09:15:00,101.65,101.68,101.633,101.66,293723256.0
2006-04-26 09:20:00,101.655,101.662,101.615,101.615,324246180.0
2006-04-26 09:25:00,101.625,101.692,101.595,101.66,1129462568.0
2006-04-26 09:30:00,101.663,101.69,101.62,101.67,406466757.0
2006-04-26 09:35:00,101.67,101.725,101.66,101.725,623507786.0
2006-04-26 09:40:00,101.71,101.71,101.601,101.67,439440047.0
2006-04-26 09:45:00,101.667,101.69,101.642,101.675,295348036.0
2006-04-26 09:50:00,101.68,101.685,101.575,101.643,391215582.0
2006-04-26 09:55:00,101.65,101.668,101.588,101.668,230997498.0
2006-04-26 10:00:00,101.667,101.683,101.625,101.65,428024256.0
2006-04-26 10:05:00,101.647,101.66,101.605,101.635,404733449.0
2006-04-26 10:10:00,101.625,101.7,101.625,101.673,401247373.0
2006-04-26 10:15:00,101.685,101.685,101.62,101.65,280499572.0
2006-04-26 10:20:00,101.65,101.65,101.578,101.6,324458689.0
2006-04-26 10:25:00,101.595,101.62,101.588,101.62,413657662.0
2006-04-26 10:30:00,101.612,101.673,101.585,101.663,298004441.0
2006-04-26 10:35:00,101.655,101.69,101.62,101.633,293045499.0
2006-04-26 10:40:00,101.633,101.665,101.618,101.62,545877052.0
2006-04-26 10:45:00,101.613,101.642,101.613,101.63,272304786.0
2006-04-26 10:50:00,101.617,101.715,101.617,101.67,446011083.0
2006-04-26 10:55:00,101.67,101.672,101.615,101.623,414713007.0
2006-04-26 11:00:00,101.625,101.65,101.605,101.623,301351679.0
2006-04-26 11:05:00,101.62,101.64,101.597,101.64,714561897.0
2006-04-26 11:10:00,101.638,101.65,101.591,101.625,370223567.0
2006-04-26 11:15:00,101.623,101.64,101.587,101.64,536333820.0
2006-04-26 11:20:00,101.637,101.671,101.628,101.643,614750737.0
2006-04-26 11:25:00,101.65,101.69,101.62,101.675,480289968.0
2006-04-26 11:30:00,101.68,101.694,101.657,101.68,782391450.0
2006-04-26 11:35:00,101.68,101.68,101.635,101.647,200556139.0
2006-04-26 11:40:00,101.66,101.665,101.62,101.625,410937811.0
2006-04-26 11:45:00,101.625,101.636,101.595,101.61,447350658.0
2006-04-26 11:50:00,101.608,101.661,101.57,101.645,259363538.0
2006-04-26 11:55:00,101.628,101.652,101.617,101.625,805199091.0
2006-04-26 12:00:00,101.635,101.7,101.61,101.7,394279550.0
2006-04-26 12:05:00,101.695,101.78,101.675,101.763,708450088.0
2006-04-26 12:10:00,101.77,101.84,101.751,101.815,303486661.0
2006-04-26 12:15:00,101.805,101.805,101.727,101.795,230227319.0
2006-04-26 12:20:00,101.795,101.806,101.721,101.79,471313731.0
2006-04-26 12:25:00,101.79,101.808,101.754,101.785,333757034.0
2006-04-26 12:30:00,101.79,101.79,101.74,101.74,437331196.0
2006-04-26 12:35:00,101.75,101.765,101.674,101.705,311985839.0
2006-04-26 12:40:00,101.705,101.741,101.67,101.735,380384657.0
2006-04-26 12:45:00,101.74,101.835,101.669,101.77,311948641.0
2006-04-26 12:50:00,101.768,101.79,101.715,101.743,304011277.0
2006-04-26 12:55:00,101.75,101.762,101.71,101.71,332381903.0
2006-04-26 13:00:00,101.712,101.74,101.664,101.71,658101053.0
2006-04-26 13:05:00,101.705,101.735,101.69,101.695,301594640.0
2006-04-26 13:10:00,101.69,101.7,101.647,101.68,470941263.0
2006-04-26 13:15:00,101.682,101.763,101.682,101.72,370562293.0
2006-04-26 13:20:00,101.73,101.74,101.685,101.697,471547060.0
2006-04-26 13:25:00,101.705,101.705,101.677,101.69,347441656.0
2006-04-26 13:30:00,101.69,101.699,101.625,101.657,192201852.0
2006-04-26 13:35:00,101.662,101.69,101.66,101.665,365337564.0
2006-04-26 13:40:00,101.667,101.705,101.66,101.7,206971450.0
2006-04-26 13:45:00,101.7,101.7,101.61,101.675,430536147.0
2006-04-26 13:50:00,101.67,101.678,101.64,101.665,590437166.0
2006-04-26 13:55:00,101.662,101.69,101.585,101.585,555984143.0
2006-04-26 14:00:00,101.645,101.645,101.57,101.59,347368715.0
2006-04-26 14:05:00,101.585,101.595,101.517,101.57,495096376.0
2006-04-26 14:10:00,101.58,101.623,101.565,101.565,355344685.0
2006-04-26 14:15:00,101.565,101.629,101.515,101.515,327742913.0
2006-04-26 14:20:00,101.52,101.54,101.473,101.52,225604952.0
2006-04-26 14:25:00,101.52,101.54,101.481,101.51,328100207.0
2006-04-26 14:30:00,101.513,101.715,101.51,101.69,286526361.0
2006-04-26 14:35:00,101.695,101.785,101.685,101.775,236950093.0
2006-04-26 14:40:00,101.78,101.93,101.765,101.93,402931955.0
2006-04-26 14:45:00,101.935,101.935,101.727,101.748,451083299.0
2006-04-26 14:50:00,101.75,101.813,101.725,101.8,256753673.0
2006-04-26 14:55:00,101.803,101.98,101.752,101.98,367380789.0
2006-04-26 15:00:00,101.995,102.02,101.82,101.89,280193221.0
2006-04-26 15:05:00,101.882,101.93,101.835,101.91,308078109.0
2006-04-26 15:10:00,101.9,101.955,101.85,101.9,720314199.0
2006-04-26 15:15:00,101.855,101.95,101.825,101.913,252274877.0
2006-04-26 15:20:00,101.92,101.95,101.857,101.91,262858128.0
2006-04-26 15:25:00,101.9,101.99,101.893,101.92,621657251.0
2006-04-26 15:30:00,101.91,101.945,101.83,101.85,265486814.0
2006-04-26 15:35:00,101.855,101.9,101.827,101.88,573578747.0
2006-04-26 15:40:00,101.885,102.015,101.865,101.99,548167057.0
2006-04-26 15:45:00,101.98,102.01,101.915,101.965,198523835.0
2006-04-26 15:50:00,101.97,101.995,101.894,101.905,565113669.0
2006-04-26 15:55:00,101.91,101.973,101.885,101.938,531590681.0
2006-04-26 16:00:00,101.95,102.09,101.95,101.975,423616562.0
2006-04-26 16:05:00,101.985,101.985,101.863,101.943,186220200.0
2006-04-26 16:10:00,101.945,101.96,101.84,101.955,351268955.0
2006-04-26 16:15:00,101.96,101.975,101.895,101.96,248562585.0
2006-04-26 16:20:00,101.952,101.98,101.86,101.87,328440546.0
2006-04-26 16:25:00,101.865,101.905,101.822,101.857,395410415.0
2006-04-26 16:30:00,101.865,101.885,101.81,101.86,459995227.0
2006-04-26 16:35:00,101.855,101.905,101.838,101.89,344241245.0
2006-04-26 16:40:00,101.883,101.895,101.855,101.887,198427718.0
2006-04-26 16:45:00,101.885,101.93,101.867,101.893,288582970.0
2006-04-26 16:50:00,101.895,101.895,101.815,101.815,598066542.0
2006-04-26 16:55:00,101.81,101.84,101.777,101.803,319009855.0
2006-04-26 17:00:00,101.78,101.872,101.78,101.815,676607659.0
2006-04-26 17:05:00,101.82,101.86,101.76,101.76,222439361.0
2006-04-26 17:10:00,101.755,101.87,101.755,101.87,524061678.0
2006-04-26 17:15:00,101.868,101.878,101.815,101.825,353373237.0
2006-04-26 17:20:00,101.82,101.82,101.745,101.79,599550510.0
2006-04-26 17:25:00,101.79,101.835,101.765,101.81,305125093.0
2006-04-26 17:30:00,101.815,101.845,101.765,101.77,438112478.0
2006-04-26 17:35:00,101.78,101.803,101.75,101.76,553552148.0
2006-04-26 17:40:00,101.757,101.792,101.722,101.78,701781670.0
2006-04-26 17:45:00,101.773,101.783,101.743,101.76,482297136.0
2006-04-26 17:50:00,101.765,101.783,101.74,101.755,611644931.0
2006-04-26 17:55:00,101.755,101.765,101.712,101.73,290909317.0
2006-04-26 18:00:00,101.74,101.775,101.7,101.76,936903029.0
2006-04-26 18:05:00,101.765,101.79,101.69,101.75,185459701.0
2006-04-26 18:10:00,101.75,101.75,101.671,101.715,183003534.0
2006-04-26 18:15:00,101.715,101.75,101.655,101.75,507057138.0
2006-04-26 18:20:00,101.75,101.767,101.705,101.74,287186547.0
2006-04-26 18:25:00,101.733,101.745,101.678,101.715,530722444.0
2006-04-26 18:30:00,101.73,101.74,101.707,101.725,239001929.0
2006-04-26 18:35:00,101.725,101.755,101.675,101.745,446343365.0
2006-04-26 18:40:00,101.75,101.79,101.74,101.775,258737483.0
2006-04-26 18:45:00,101.77,101.77,101.698,101.735,467887929.0
2006-04-26 18:50:00,101.74,101.74,101.65,101.697,403451632.0
2006-04-26 18:55:00,101.695,101.765,101.695,101.71,265142828.0
2006-04-26 19:00:00,101.703,101.73,101.66,101.72,287026120.0
2006-04-26 19:05:00,101.72,101.755,101.7,101.755,273427628.0
2006-04-26 19:10:00,101.75,101.853,101.733,101.85,295723309.0
2006-04-26 19:15:00,101.848,101.855,101.81,101.815,442702340.0
2006-04-26 19:20:00,101.82,101.841,101.796,101.812,365284532.0
2006-04-26 19:25:00,101.815,101.886,101.756,101.86,434709314.0
2006-04-26 19:30:00,101.85,101.86,101.795,101.808,285297436.0
2006-04-26 19:35:00,101.82,101.83,101.765,101.807,318136191.0
2006-04-26 19:40:00,101.81,101.83,101.77,101.785,468580781.0
2006-04-26 19:45:00,101.795,101.82,101.75,101.79,325255692.0
2006-04-26 19:50:00,101.79,101.81,101.77,101.78,587920598.0
2006-04-26 19:55:00,101.787,101.818,101.77,101.785,673854184.0
2006-04-26 20:00:00,101.785,101.785,101.735,101.763,307299399.0
2006-04-26 20:05:00,101.76,101.794,101.735,101.76,449883238.0
2006-04-26 20:10:00,101.755,101.765,101.715,101.715,487039014.0
2006-04-26 20:15:00,101.71,101.731,101.668,101.675,355907096.0
2006-04-26 20:20:00,101.69,101.71,101.65,101.695,312826909.0
2006-04-26 20:25:00,101.68,101.691,101.63,101.645,485727161.0
2006-04-26 20:30:00,101.645,101.67,101.638,101.655,146372432.0
2006-04-26 20:35:00,101.655,101.695,101.635,101.695,689087118.0
2006-04-26 20:40:00,101.68,101.695,101.667,101.667,593237384.0
2006-04-26 20:45:00,101.66,101.67,101.62,101.66,173877346.0
2006-04-26 20:50:00,101.66,101.671,101.615,101.615,720669188.0
2006-04-26 20:55:00,101.615,101.666,101.57,101.595,388615452.0
2006-04-26 21:00:00,101.595,101.622,101.592,101.61,237315484.0
2006-04-26 21:05:00,101.59,101.655,101.565,101.645,245473638.0
2006-04-26 21:10:00,101.645,101.72,101.608,101.713,290075989.0
2006-04-26 21:15:00,101.715,101.725,101.705,101.707,253240687.0
2006-04-26 21:20:00,101.71,101.723,101.687,101.7,672852734.0
2006-04-26 21:25:00,101.705,101.705,101.677,101.685,312981953.0
2006-04-26 21:30:00,101.675,101.68,101.605,101.617,169584292.0
2006-04-26 21:35:00,101.615,101.66,101.585,101.66,227782584.0
2006-04-26 21:40:00,101.66,101.67,101.63,101.67,517560353.0
2006-04-26 21:45:00,101.668,101.685,101.652,101.67,407265061.0
2006-04-26 21:50:00,101.66,101.673,101.61,101.61,378379685.0
2006-04-26 21:55:00,101.62,101.645,101.604,101.63,299979880.0
2006-04-26 22:00:00,101.62,101.656,101.62,101.635,305321950.0
2006-04-26 22:05:00,101.635,101.637,101.575,101.575,177127489.0
2006-04-26 22:10:00,101.62,101.647,101.599,101.64,581379635.0
2006-04-26 22:15:00,101.637,101.645,101.605,101.643,445530600.0
2006-04-26 22:20:00,101.645,101.655,101.631,101.632,391901447.0
2006-04-26 22:25:00,101.635,101.68,101.62,101.66,461116571.0
2006-04-26 22:30:00,101.65,101.665,101.613,101.63,574786390.0
2006-04-26 22:35:00,101.635,101.68,101.615,101.662,467086244.0
2006-04-26 22:40:00,101.67,101.71,101.645,101.683,442546090.0
2006-04-26 22:45:00,101.685,101.695,101.649,101.69,230307061.0
2006-04-26 22:50:00,101.68,101.695,101.67,101.68,256805723.0
2006-04-26 22:55:00,101.685,101.71,101.637,101.67,329778089.0
2006-04-26 23:00:00,101.665,101.67,101.657,101.67,140158617.0
2006-04-26 23:30:00,101.663,101.745,101.663,101.727,238983543.0
2006-04-26 23:35:00,101.69,101.773,101.69,101.77,649157493.0
2006-04-26 23:40:00,101.77,101.8,101.751,101.8,384942969.0
2006-04-26 23:45:00,101.795,101.8,101.773,101.785,244282264.0
2006-04-26 23:50:00,101.8,101.805,101.755,101.787,260303827.0
2006-04-26 23:55:00,101.8,101.805,101.753,101.765,258456523.0
2006-04-27 00:00:00,101.765,101.81,101.75,101.75,418218725.0
2006-04-27 00:05:00,101.76,101.78,101.735,101.76,230468802.0
2006-04-27 00:10:00,101.752,101.765,101.73,101.733,283353162.0
2006-04-27 00:15:00,101.74,101.745,101.7,101.723,232694987.0
2006-04-27 00:20:00,101.72,101.75,101.717,101.74,362561903.0
2006-04-27 00:25:00,101.745,101.75,101.717,101.73,433703879.0
2006-04-27 00:30:00,101.723,101.751,101.685,101.715,375511606.0
2006-04-27 00:35:00,101.715,101.73,101.69,101.718,477139917.0
2006-04-27 00:40:00,101.72,101.735,101.713,101.725,518812166.0
2006-04-27 00:45:00,101.723,101.745,101.72,101.735,325864772.0
2006-04-27 00:50:00,101.733,101.79,101.725,101.785,416557374.0
2006-04-27 00:55:00,101.79,101.795,101.762,101.765,498233525.0
2006-04-27 01:00:00,101.753,101.771,101.735,101.755,722151685.0
2006-04-27 01:05:00,101.75,101.819,101.73,101.763,670224917.0
2006-04-27 01:10:00,101.767,101.788,101.733,101.775,819859106.0
2006-04-27 01:15:00,101.78,101.825,101.75,101.82,626485013.0
2006-04-27 01:20:00,101.82,101.825,101.797,101.805,715318129.0
2006-04-27 01:25:00,101.805,101.815,101.755,101.792,429176455.0
2006-04-27 01:30:00,101.795,101.795,101.735,101.74,339356401.0
2006-04-27 01:35:00,101.735,101.746,101.727,101.733,684307425.0
2006-04-27 01:40:00,101.732,101.752,101.695,101.73,761707933.0
2006-04-27 01:45:00,101.735,101.747,101.69,101.72,498110521.0
2006-04-27 01:50:00,101.72,101.743,101.695,101.705,454581562.0
2006-04-27 01:55:00,101.71,101.739,101.636,101.733,1075923280.0
2006-04-27 02:00:00,101.733,101.751,101.691,101.71,1072410573.0
2006-04-27 02:05:00,101.705,101.718,101.675,101.71,470531602.0
2006-04-27 02:10:00,101.71,101.738,101.679,101.735,465674530.0
2006-04-27 02:15:00,101.73,101.748,101.68,101.742,767440678.0
2006-04-27 02:20:00,101.743,101.765,101.727,101.755,668839507.0
2006-04-27 02:25:00,101.76,101.76,101.72,101.755,358630873.0
2006-04-27 02:30:00,101.752,101.776,101.72,101.745,436481500.0
2006-04-27 02:35:00,101.745,101.786,101.737,101.78,690947301.0
2006-04-27 02:40:00,101.78,101.797,101.71,101.75,617629935.0
2006-04-27 02:45:00,101.745,101.751,101.703,101.717,774909127.0
2006-04-27 02:50:00,101.713,101.785,101.7,101.75,680433438.0
2006-04-27 02:55:00,101.755,101.773,101.72,101.753,684089112.0
2006-04-27 03:00:00,101.765,101.805,101.765,101.79,505090686.0
2006-04-27 03:05:00,101.785,101.785,101.731,101.733,417023363.0
2006-04-27 03:10:00,101.735,101.753,101.72,101.753,338611176.0
2006-04-27 03:15:00,101.755,101.775,101.742,101.76,547133076.0
2006-04-27 03:20:00,101.758,101.773,101.737,101.765,510241204.0
2006-04-27 03:25:00,101.765,101.787,101.736,101.773,402562239.0
2006-04-27 03:30:00,101.78,101.798,101.755,101.765,429414669.0
2006-04-27 03:35:00,101.76,101.788,101.753,101.77,344321765.0
2006-04-27 03:40:00,101.773,101.785,101.75,101.78,224327853.0
2006-04-27 03:45:00,101.773,101.797,101.75,101.772,279454098.0
2006-04-27 03:50:00,101.78,101.785,101.755,101.77,246666490.0
2006-04-27 03:55:00,101.76,101.778,101.75,101.765,427352116.0
2006-04-27 04:00:00,101.765,101.772,101.694,101.73,260862521.0
2006-04-27 04:05:00,101.717,101.75,101.665,101.71,268431481.0
2006-04-27 04:10:00,101.695,101.695,101.65,101.665,245329318.0
2006-04-27 04:15:00,101.67,101.694,101.655,101.68,373283095.0
2006-04-27 04:20:00,101.68,101.714,101.65,101.65,650504991.0
2006-04-27 04:25:00,101.687,101.715,101.687,101.695,533370678.0
2006-04-27 04:30:00,101.71,101.719,101.697,101.715,391471360.0
2006-04-27 04:35:00,101.71,101.725,101.675,101.72,352500831.0
2006-04-27 04:40:00,101.72,101.725,101.697,101.703,538603358.0
2006-04-27 04:45:00,101.7,101.715,101.687,101.7,210833980.0
2006-04-27 04:50:00,101.71,101.733,101.7,101.73,346409327.0
2006-04-27 04:55:00,101.73,101.738,101.71,101.725,427557878.0
2006-04-27 05:00:00,101.73,101.755,101.698,101.745,312181579.0
2006-04-27 05:05:00,101.74,101.755,101.71,101.71,259632859.0
2006-04-27 05:10:00,101.72,101.74,101.69,101.725,220631533.0
2006-04-27 05:15:00,101.723,101.758,101.685,101.73,431765694.0
2006-04-27 05:20:00,101.722,101.745,101.685,101.735,460049071.0
2006-04-27 05:25:00,101.73,101.757,101.73,101.73,563124305.0
2006-04-27 05:30:00,101.74,101.745,101.71,101.735,436023141.0
2006-04-27 05:35:00,101.732,101.755,101.728,101.745,423467969.0
2006-04-27 05:40:00,101.743,101.757,101.705,101.737,445370816.0
2006-04-27 05:45:00,101.74,101.755,101.73,101.75,600414888.0
2006-04-27 05:50:00,101.705,101.762,101.705,101.755,156259131.0
2006-04-27 05:55:00,101.755,101.757,101.73,101.74,312978848.0
2006-04-27 06:00:00,101.75,101.76,101.72,101.76,301695923.0
2006-04-27 06:05:00,101.75,101.758,101.73,101.73,388964413.0
2006-04-27 06:10:00,101.74,101.74,101.715,101.728,417734946.0
2006-04-27 06:15:00,101.73,101.73,101.715,101.73,487368300.0
2006-04-27 06:20:00,101.73,101.745,101.685,101.745,229464054.0
2006-04-27 06:25:00,101.747,101.755,101.733,101.745,172895463.0
2006-04-27 06:30:00,101.755,101.755,101.737,101.745,319027758.0
2006-04-27 06:35:00,101.74,101.742,101.717,101.73,684434439.0
2006-04-27 06:40:00,101.727,101.755,101.72,101.745,249917432.0
2006-04-27 06:45:00,101.743,101.757,101.697,101.735,280815768.0
2006-04-27 06:50:00,101.735,101.745,101.685,101.71,240317431.0
2006-04-27 06:55:00,101.73,101.76,101.73,101.745,235496270.0
2006-04-27 07:00:00,101.745,101.758,101.695,101.735,392853044.0
2006-04-27 07:05:00,101.735,101.745,101.707,101.71,712804477.0
2006-04-27 07:10:00,101.71,101.725,101.698,101.71,174345008.0
2006-04-27 07:15:00,101.717,101.733,101.707,101.71,593400263.0
2006-04-27 07:20:00,101.725,101.725,101.675,101.715,657099523.0
2006-04-27 07:25:00,101.715,101.72,101.66,101.665,138314234.0
2006-04-27 07:30:00,101.665,101.67,101.625,101.65,498418868.0
2006-04-27 07:35:00,101.665,101.7,101.64,101.7,324673340.0
2006-04-27 07:40:00,101.685,101.7,101.665,101.68,350573823.0
2006-04-27 07:45:00,101.685,101.695,101.663,101.665,520377982.0
2006-04-27 07:50:00,101.67,101.678,101.644,101.65,437401216.0
2006-04-27 07:55:00,101.653,101.675,101.625,101.645,296642244.0
2006-04-27 08:00:00,101.645,101.672,101.645,101.657,648509178.0
2006-04-27 08:05:00,101.65,101.685,101.63,101.66,578651939.0
2006-04-27 08:10:00,101.66,101.69,101.62,101.675,325550550.0
2006-04-27 08:15:00,101.665,101.705,101.649,101.69,479777257.0
2006-04-27 08:20:00,101.687,101.7,101.665,101.7,317597924.0
2006-04-27 08:25:00,101.688,101.716,101.645,101.69,296627905.0
2006-04-27 08:30:00,101.7,101.705,101.623,101.695,451696730.0
2006-04-27 08:35:00,101.692,101.735,101.677,101.71,364072670.0
2006-04-27 08:40:00,101.705,101.725,101.685,101.698,368815225.0
2006-04-27 08:45:00,101.7,101.783,101.69,101.783,169922463.0
2006-04-27 08:50:00,101.785,101.796,101.73,101.75,232841406.0
2006-04-27 08:55:00,101.75,101.76,101.688,101.733,292477128.0
2006-04-27 09:00:00,101.74,101.79,101.74,101.765,265246286.0
2006-04-27 09:05:00,101.767,101.815,101.723,101.75,395334773.0
2006-04-27 09:10:00,101.745,101.76,101.68,101.72,457381116.0
2006-04-27 09:15:00,101.725,101.74,101.7,101.74,249975689.0
2006-04-27 09:20:00,101.735,101.735,101.646,101.715,448394271.0
2006-04-27 09:25:00,101.715,101.73,101.677,101.71,245190160.0
2006-04-27 09:30:00,101.695,101.716,101.657,101.673,542123815.0
2006-04-27 09:35:00,101.68,101.7,101.667,101.68,288865381.0
2006-04-27 09:40:00,101.68,101.7,101.635,101.685,498308121.0
2006-04-27 09:45:00,101.685,101.74,101.668,101.73,177890009.0
2006-04-27 09:50:00,101.73,101.745,101.689,101.745,195537276.0
2006-04-27 09:55:00,101.74,101.741,101.71,101.71,919847680.0
2006-04-27 10:00:00,101.7,101.753,101.7,101.715,293051997.0
2006-04-27 10:05:00,101.715,101.777,101.7,101.755,610388091.0
2006-04-27 10:10:00,101.75,101.77,101.73,101.753,511448675.0
2006-04-27 10:15:00,101.76,101.772,101.705,101.727,689681776.0
2006-04-27 10:20:00,101.73,101.78,101.73,101.77,553462726.0
2006-04-27 10:25:00,101.76,101.76,101.725,101.755,413526326.0
2006-04-27 10:30:00,101.75,101.775,101.695,101.72,290900933.0
2006-04-27 10:35:00,101.72,101.75,101.717,101.75,644371478.0
2006-04-27 10:40:00,101.755,101.77,101.69,101.738,340823567.0
2006-04-27 10:45:00,101.74,101.763,101.7,101.745,543229331.0
2006-04-27 10:50:00,101.74,101.78,101.738,101.76,232875765.0
2006-04-27 10:55:00,101.755,101.77,101.71,101.71,643783841.0
2006-04-27 11:00:00,101.733,101.75,101.71,101.72,309711161.0
2006-04-27 11:05:00,101.725,101.745,101.708,101.735,577923275.0
2006-04-27 11:10:00,101.733,101.753,101.72,101.725,307152757.0
2006-04-27 11:15:00,101.727,101.751,101.703,101.703,199397102.0
2006-04-27 11:20:00,101.71,101.736,101.665,101.715,331279259.0
2006-04-27 11:25:00,101.72,101.72,101.69,101.695,442723301.0
2006-04-27 11:30:00,101.687,101.695,101.655,101.655,384536899.0
2006-04-27 11:35:00,101.66,101.705,101.652,101.652,352071411.0
2006-04-27 11:40:00,101.66,101.674,101.565,101.62,250917775.0
2006-04-27 11:45:00,101.615,101.618,101.552,101.565,375099257.0
2006-04-27 11:50:00,101.563,101.58,101.528,101.555,189225308.0
2006-04-27 11:55:00,101.535,101.63,101.53,101.62,432692532.0
2006-04-27 12:00:00,101.608,101.608,101.402,101.55,546695506.0
2006-04-27 12:05:00,101.545,101.56,101.391,101.43,545240362.0
2006-04-27 12:10:00,101.425,101.43,101.325,101.33,189152684.0
2006-04-27 12:15:00,101.34,101.38,101.285,101.285,519789679.0
2006-04-27 12:20:00,101.28,101.335,101.2,101.305,587956779.0
2006-04-27 12:25:00,101.3,101.32,101.272,101.29,270849970.0
2006-04-27 12:30:00,101.3,101.3,101.15,101.2,666636289.0
2006-04-27 12:35:00,101.21,101.47,101.19,101.38,264910971.0
2006-04-27 12:40:00,101.373,101.572,101.345,101.345,248066724.0
2006-04-27 12:45:00,101.4,101.455,101.34,101.34,713889433.0
2006-04-27 12:50:00,101.35,101.36,101.305,101.322,298798568.0
2006-04-27 12:55:00,101.33,101.415,101.33,101.355,281451617.0
2006-04-27 13:00:00,101.35,101.4,101.29,101.323,382389323.0
2006-04-27 13:05:00,101.32,101.375,101.315,101.36,246997369.0
2006-04-27 13:10:00,101.358,101.42,101.34,101.415,435440276.0
2006-04-27 13:15:00,101.41,101.44,101.397,101.44,418610748.0
2006-04-27 13:20:00,101.435,101.49,101.435,101.465,240104336.0
2006-04-27 13:25:00,101.46,101.497,101.46,101.483,296775921.0
2006-04-27 13:30:00,101.48,101.48,101.35,101.35,333431254.0
2006-04-27 13:35:00,101.35,101.35,101.243,101.3,218976936.0
2006-04-27 13:40:00,101.295,101.425,101.287,101.425,323083889.0
2006-04-27 13:45:00,101.425,101.475,101.39,101.45,360809528.0
2006-04-27 13:50:00,101.44,101.565,101.433,101.535,511615348.0
2006-04-27 13:55:00,101.54,101.55,101.5,101.545,338564444.0
2006-04-27 14:00:00,101.485,101.712,101.485,101.642,568818315.0
2006-04-27 14:05:00,101.645,101.69,101.613,101.62,571510722.0
2006-04-27 14:10:00,101.625,101.643,101.58,101.61,421772394.0
2006-04-27 14:15:00,101.61,101.645,101.57,101.597,207705483.0
2006-04-27 14:20:00,101.595,101.622,101.547,101.622,355029455.0
2006-04-27 14:25:00,101.617,101.69,101.565,101.65,195465249.0
2006-04-27 14:30:00,101.65,101.69,101.605,101.665,357035756.0
2006-04-27 14:35:00,101.657,101.67,101.575,101.63,472186382.0
2006-04-27 14:40:00,101.62,101.64,101.582,101.582,376216853.0
2006-04-27 14:45:00,101.58,101.61,101.565,101.61,458311077.0
2006-04-27 14:50:00,101.615,101.615,101.565,101.565,297814822.0
2006-04-27 14:55:00,101.57,101.632,101.544,101.63,674119738.0
2006-04-27 15:00:00,101.63,101.69,101.617,101.69,338272586.0
2006-04-27 15:05:00,101.683,101.697,101.64,101.658,315095461.0
2006-04-27 15:10:00,101.66,101.755,101.66,101.73,310838764.0
2006-04-27 15:15:00,101.725,101.733,101.67,101.685,392261983.0
2006-04-27 15:20:00,101.685,101.735,101.67,101.71,314770210.0
2006-04-27 15:25:00,101.7,101.815,101.68,101.79,438842085.0
2006-04-27 15:30:00,101.785,101.825,101.746,101.77,339262044.0
2006-04-27 15:35:00,101.77,101.8,101.74,101.785,476307009.0
2006-04-27 15:40:00,101.785,101.805,101.712,101.795,244560958.0
2006-04-27 15:45:00,101.805,101.84,101.777,101.83,300369431.0
2006-04-27 15:50:00,101.823,101.84,101.802,101.825,690138984.0
2006-04-27 15:55:00,101.83,101.948,101.795,101.935,396573990.0
2006-04-27 16:00:00,101.935,101.945,101.927,101.928,761610485.0
2006-04-27 16:05:00,101.945,101.945,101.602,101.608,264312051.0
2006-04-27 16:10:00,101.61,101.651,101.49,101.555,440473729.0
2006-04-27 16:15:00,101.555,101.62,101.51,101.61,428660307.0
2006-04-27 16:20:00,101.597,101.64,101.557,101.56,204101603.0
2006-04-27 16:25:00,101.56,101.57,101.405,101.49,734921482.0
2006-04-27 16:30:00,101.495,101.67,101.47,101.61,490508847.0
2006-04-27 16:35:00,101.603,101.66,101.545,101.627,616665831.0
2006-04-27 16:40:00,101.63,101.685,101.527,101.563,509251411.0
2006-04-27 16:45:00,101.565,101.593,101.465,101.548,351608418.0
2006-04-27 16:50:00,101.55,101.555,101.455,101.49,721242411.0
2006-04-27 16:55:00,101.493,101.505,101.41,101.445,311159846.0
2006-04-27 17:00:00,101.443,101.49,101.41,101.48,430922419.0
2006-04-27 17:05:00,101.48,101.48,101.388,101.397,437155347.0
2006-04-27 17:10:00,101.42,101.44,101.365,101.433,275404671.0
2006-04-27 17:15:00,101.44,101.573,101.44,101.573,547194089.0
2006-04-27 17:20:00,101.573,101.652,101.505,101.505,293047038.0
2006-04-27 17:25:00,101.513,101.616,101.505,101.542,302048512.0
2006-04-27 17:30:00,101.55,101.58,101.481,101.505,433249879.0
2006-04-27 17:35:00,101.51,101.555,101.427,101.5,335454485.0
2006-04-27 17:40:00,101.5,101.5,101.445,101.495,267959922.0
2006-04-27 17:45:00,101.483,101.506,101.445,101.495,416728521.0
2006-04-27 17:50:00,101.505,101.69,101.46,101.557,410868066.0
2006-04-27 17:55:00,101.56,101.565,101.437,101.437,423934898.0
2006-04-27 18:00:00,101.438,101.47,101.327,101.37,234177237.0
2006-04-27 18:05:00,101.353,101.396,101.297,101.37,385591869.0
2006-04-27 18:10:00,101.365,101.402,101.32,101.377,287917845.0
2006-04-27 18:15:00,101.38,101.5,101.327,101.5,439014731.0
2006-04-27 18:20:00,101.515,101.515,101.39,101.4,583858151.0
2006-04-27 18:25:00,101.4,101.43,101.353,101.353,415006810.0
2006-04-27 18:30:00,101.35,101.395,101.33,101.395,1095431661.0
2006-04-27 18:35:00,101.385,101.459,101.355,101.435,324201876.0
2006-04-27 18:40:00,101.44,101.45,101.393,101.44,287567736.0
2006-04-27 18:45:00,101.44,101.48,101.405,101.47,408908259.0
2006-04-27 18:50:00,101.47,101.59,101.42,101.517,333654252.0
2006-04-27 18:55:00,101.52,101.52,101.449,101.487,265252505.0
2006-04-27 19:00:00,101.483,101.5,101.417,101.433,500790454.0
2006-04-27 19:05:00,101.445,101.495,101.44,101.465,397211566.0
2006-04-27 19:10:00,101.47,101.515,101.452,101.505,419736011.0
2006-04-27 19:15:00,101.505,101.52,101.453,101.48,552778467.0
2006-04-27 19:20:00,101.472,101.476,101.437,101.46,379168490.0
2006-04-27 19:25:00,101.46,101.485,101.415,101.465,697968413.0
2006-04-27 19:30:00,101.47,101.49,101.43,101.43,592035334.0
2006-04-27 19:35:00,101.45,101.47,101.43,101.47,347020734.0
2006-04-27 19:40:00,101.46,101.471,101.42,101.42,495359616.0
2006-04-27 19:45:00,101.41,101.478,101.363,101.38,257658547.0
2006-04-27 19:50:00,101.39,101.48,101.39,101.47,534387344.0
2006-04-27 19:55:00,101.47,101.48,101.423,101.48,288445505.0
2006-04-27 20:00:00,101.47,101.535,101.462,101.535,282466799.0
2006-04-27 20:05:00,101.53,101.53,101.475,101.475,153187246.0
2006-04-27 20:10:00,101.475,101.54,101.44,101.51,240265313.0
2006-04-27 20:15:00,101.512,101.525,101.495,101.5,83636496.0
2006-04-27 20:20:00,101.49,101.512,101.483,101.5,163737553.0
2006-04-27 20:25:00,101.495,101.5,101.47,101.5,207977463.0
2006-04-27 20:30:00,101.495,101.52,101.461,101.51,126718665.0
2006-04-27 20:35:00,101.51,101.541,101.497,101.54,228647089.0
2006-04-27 20:40:00,101.53,101.55,101.503,101.51,216372821.0
2006-04-27 20:45:00,101.515,101.53,101.46,101.515,103242346.0
2006-04-27 20:50:00,101.513,101.57,101.5,101.522,196718153.0
2006-04-27 20:55:00,101.525,101.564,101.525,101.56,155361220.0
2006-04-27 21:00:00,101.557,101.57,101.515,101.53,231994838.0
2006-04-27 21:05:00,101.53,101.566,101.53,101.555,185692125.0
2006-04-27 21:10:00,101.56,101.565,101.537,101.545,161237912.0
2006-04-27 21:15:00,101.537,101.565,101.535,101.565,252917424.0
2006-04-27 21:20:00,101.565,101.57,101.53,101.56,243635476.0
2006-04-27 21:25:00,101.565,101.606,101.555,101.587,382206711.0
2006-04-27 21:30:00,101.59,101.608,101.567,101.567,210624209.0
2006-04-27 21:35:00,101.58,101.589,101.525,101.555,346041132.0
2006-04-27 21:40:00,101.55,101.57,101.54,101.552,263643711.0
2006-04-27 21:45:00,101.555,101.56,101.525,101.54,279700254.0
2006-04-27 21:50:00,101.54,101.582,101.52,101.543,114188848.0
2006-04-27 21:55:00,101.55,101.585,101.51,101.57,203849017.0
2006-04-27 22:00:00,101.575,101.619,101.575,101.595,293426899.0
2006-04-27 22:05:00,101.587,101.605,101.568,101.57,457034505.0
2006-04-27 22:10:00,101.575,101.615,101.57,101.615,242808346.0
2006-04-27 22:15:00,101.615,101.642,101.575,101.615,471262949.0
2006-04-27 22:20:00,101.62,101.63,101.532,101.575,431304911.0
2006-04-27 22:25:00,101.57,101.58,101.555,101.58,330124889.0
2006-04-27 22:30:00,101.572,101.585,101.567,101.57,398221028.0
2006-04-27 22:35:00,101.567,101.592,101.56,101.58,459806273.0
2006-04-27 22:40:00,101.575,101.605,101.568,101.59,371813590.0
2006-04-27 22:45:00,101.59,101.653,101.57,101.57,272609533.0
2006-04-27 22:50:00,101.61,101.645,101.583,101.61,306909253.0
2006-04-27 22:55:00,101.62,101.645,101.6,101.603,545145084.0
2006-04-27 23:00:00,101.603,101.615,101.555,101.6,607169557.0
2006-04-27 23:30:00,101.602,101.675,101.59,101.655,437395045.0
2006-04-27 23:35:00,101.655,101.715,101.65,101.67,665488814.0
2006-04-27 23:40:00,101.67,101.737,101.665,101.72,623620577.0
2006-04-27 23:45:00,101.715,101.725,101.668,101.687,742955835.0
2006-04-27 23:50:00,101.683,101.69,101.58,101.64,691260185.0
2006-04-27 23:55:00,101.645,101.655,101.625,101.643,749655806.0
2006-04-28 00:00:00,101.655,101.655,101.61,101.65,454989531.0
2006-04-28 00:05:00,101.645,101.665,101.635,101.653,415622550.0
2006-04-28 00:10:00,101.655,101.68,101.64,101.653,350471424.0
2006-04-28 00:15:00,101.655,101.66,101.635,101.64,578620064.0
2006-04-28 00:20:00,101.638,101.638,101.592,101.605,486411641.0
2006-04-28 00:25:00,101.605,101.61,101.565,101.583,404216308.0
2006-04-28 00:30:00,101.59,101.615,101.577,101.595,450116758.0
2006-04-28 00:35:00,101.59,101.612,101.54,101.56,349720492.0
2006-04-28 00:40:00,101.563,101.595,101.547,101.57,226226823.0
2006-04-28 00:45:00,101.563,101.583,101.54,101.562,270513921.0
2006-04-28 00:50:00,101.57,101.6,101.57,101.6,239511895.0
2006-04-28 00:55:00,101.59,101.606,101.58,101.585,443479226.0
2006-04-28 01:00:00,101.585,101.605,101.548,101.59,244417466.0
2006-04-28 01:05:00,101.577,101.601,101.555,101.6,270136948.0
2006-04-28 01:10:00,101.585,101.6,101.575,101.585,249830911.0
2006-04-28 01:15:00,101.59,101.594,101.56,101.56,392775218.0
2006-04-28 01:20:00,101.56,101.565,101.5,101.5,635825307.0
2006-04-28 01:25:00,101.537,101.6,101.535,101.535,523262144.0
2006-04-28 01:30:00,101.55,101.614,101.537,101.605,386795159.0
2006-04-28 01:35:00,101.6,101.631,101.565,101.6,371443901.0
2006-04-28 01:40:00,101.6,101.615,101.591,101.603,527704942.0
2006-04-28 01:45:00,101.6,101.615,101.585,101.59,202165246.0
2006-04-28 01:50:00,101.6,101.617,101.592,101.6,338538775.0
2006-04-28 01:55:00,101.6,101.615,101.555,101.615,432317693.0
2006-04-28 02:00:00,101.613,101.626,101.593,101.62,544864567.0
2006-04-28 02:05:00,101.61,101.705,101.61,101.68,312770106.0
2006-04-28 02:10:00,101.64,101.71,101.64,101.69,263198831.0
2006-04-28 02:15:00,101.69,101.693,101.603,101.625,372615934.0
2006-04-28 02:20:00,101.63,101.65,101.575,101.637,492928932.0
2006-04-28 02:25:00,101.64,101.665,101.639,101.642,383868308.0
2006-04-28 02:30:00,101.65,101.655,101.615,101.63,336864073.0
2006-04-28 02:35:00,101.635,101.68,101.575,101.66,431791309.0
2006-04-28 02:40:00,101.655,101.665,101.592,101.655,450576885.0
2006-04-28 02:45:00,101.645,101.665,101.635,101.665,237578448.0
2006-04-28 02:50:00,101.66,101.693,101.63,101.677,477580517.0
2006-04-28 02:55:00,101.685,101.696,101.623,101.665,286930933.0
2006-04-28 03:00:00,101.66,101.695,101.62,101.66,127331134.0
2006-04-28 03:05:00,101.653,101.66,101.63,101.648,110505129.0
2006-04-28 03:10:00,101.66,101.666,101.63,101.665,239639776.0
2006-04-28 03:15:00,101.668,101.715,101.668,101.71,165213431.0
2006-04-28 03:20:00,101.715,101.715,101.68,101.703,148927716.0
2006-04-28 03:25:00,101.697,101.755,101.697,101.74,198759961.0
2006-04-28 03:30:00,101.737,101.78,101.73,101.765,222939384.0
2006-04-28 03:35:00,101.76,101.795,101.75,101.785,253352083.0
2006-04-28 03:40:00,101.79,101.82,101.717,101.717,220425938.0
2006-04-28 03:45:00,101.725,101.73,101.698,101.73,167979036.0
2006-04-28 03:50:00,101.73,101.76,101.71,101.76,175406223.0
2006-04-28 03:55:00,101.755,101.787,101.745,101.787,144962087.0
2006-04-28 04:00:00,101.79,101.797,101.745,101.775,156536821.0
2006-04-28 04:05:00,101.775,101.775,101.733,101.733,81410979.0
2006-04-28 04:10:00,101.735,101.755,101.7,101.745,111423214.0
2006-04-28 04:15:00,101.74,101.743,101.72,101.72,181188543.0
2006-04-28 04:20:00,101.73,101.738,101.71,101.71,44573648.0
2006-04-28 04:25:00,101.71,101.71,101.672,101.695,122698246.0
2006-04-28 04:30:00,101.7,101.7,101.665,101.685,145559401.0
2006-04-28 04:35:00,101.69,101.7,101.665,101.68,169407866.0
2006-04-28 04:40:00,101.69,101.735,101.683,101.712,87120696.0
2006-04-28 04:45:00,101.715,101.725,101.659,101.675,85650617.0
2006-04-28 04:50:00,101.675,101.68,101.66,101.677,110320373.0
2006-04-28 04:55:00,101.685,101.685,101.658,101.66,199701449.0
2006-04-28 05:00:00,101.67,101.67,101.64,101.65,291828597.0
2006-04-28 05:05:00,101.65,101.661,101.637,101.66,541165802.0
2006-04-28 05:10:00,101.65,101.676,101.615,101.66,262971126.0
2006-04-28 05:15:00,101.67,101.7,101.667,101.68,509916807.0
2006-04-28 05:20:00,101.69,101.71,101.66,101.7,373228007.0
2006-04-28 05:25:00,101.68,101.71,101.675,101.7,587240880.0
2006-04-28 05:30:00,101.695,101.712,101.65,101.7,671653040.0
2006-04-28 05:35:00,101.7,101.718,101.685,101.692,374619837.0
2006-04-28 05:40:00,101.7,101.725,101.69,101.715,550055028.0
2006-04-28 05:45:00,101.715,101.716,101.68,101.69,401438833.0
2006-04-28 05:50:00,101.685,101.715,101.683,101.715,401277210.0
2006-04-28 05:55:00,101.703,101.717,101.685,101.693,503601527.0
2006-04-28 06:00:00,101.697,101.73,101.697,101.72,245803925.0
2006-04-28 06:05:00,101.717,101.752,101.675,101.72,343687803.0
2006-04-28 06:10:00,101.72,101.745,101.665,101.71,417526317.0
2006-04-28 06:15:00,101.71,101.715,101.695,101.71,286785266.0
2006-04-28 06:20:00,101.705,101.71,101.678,101.685,328393590.0
2006-04-28 06:25:00,101.695,101.695,101.657,101.66,1028081670.0
2006-04-28 06:30:00,101.663,101.67,101.64,101.65,422456441.0
2006-04-28 06:35:00,101.65,101.675,101.637,101.675,604622266.0
2006-04-28 06:40:00,101.66,101.677,101.595,101.64,466630233.0
2006-04-28 06:45:00,101.637,101.645,101.585,101.585,296597622.0
2006-04-28 06:50:00,101.59,101.602,101.535,101.583,401827548.0
2006-04-28 06:55:00,101.59,101.63,101.566,101.618,232816221.0
2006-04-28 07:00:00,101.617,101.662,101.617,101.64,414561507.0
2006-04-28 07:05:00,101.637,101.659,101.633,101.655,389757193.0
2006-04-28 07:10:00,101.645,101.665,101.63,101.633,429392320.0
2006-04-28 07:15:00,101.645,101.672,101.639,101.64,263548160.0
2006-04-28 07:20:00,101.64,101.66,101.595,101.66,330086208.0
2006-04-28 07:25:00,101.655,101.68,101.645,101.68,442450721.0
2006-04-28 07:30:00,101.672,101.689,101.625,101.643,306132429.0
2006-04-28 07:35:00,101.635,101.663,101.62,101.643,290095352.0
2006-04-28 07:40:00,101.643,101.65,101.625,101.63,558062274.0
2006-04-28 07:45:00,101.623,101.654,101.617,101.63,282896259.0
2006-04-28 07:50:00,101.617,101.64,101.572,101.62,442669853.0
2006-04-28 07:55:00,101.62,101.639,101.559,101.563,428868382.0
2006-04-28 08:00:00,101.565,101.599,101.51,101.583,312061685.0
2006-04-28 08:05:00,101.58,101.635,101.5,101.53,688041242.0
2006-04-28 08:10:00,101.528,101.559,101.5,101.505,354191745.0
2006-04-28 08:15:00,101.503,101.56,101.473,101.55,496472325.0
2006-04-28 08:20:00,101.547,101.578,101.529,101.553,631137029.0
2006-04-28 08:25:00,101.56,101.61,101.51,101.555,473800250.0
2006-04-28 08:30:00,101.56,101.635,101.56,101.61,684209676.0
2006-04-28 08:35:00,101.61,101.637,101.595,101.617,197832763.0
2006-04-28 08:40:00,101.63,101.74,101.585,101.705,421100813.0
2006-04-28 08:45:00,101.705,101.85,101.705,101.77,432906178.0
2006-04-28 08:50:00,101.768,101.8,101.665,101.665,275242237.0
2006-04-28 08:55:00,101.648,101.71,101.648,101.675,732804467.0
2006-04-28 09:00:00,101.675,101.71,101.625,101.68,379999435.0
2006-04-28 09:05:00,101.675,101.701,101.67,101.683,699533033.0
2006-04-28 09:10:00,101.69,101.695,101.66,101.695,308331503.0
2006-04-28 09:15:00,101.685,101.735,101.662,101.695,244825969.0
2006-04-28 09:20:00,101.695,101.697,101.625,101.68,508347547.0
2006-04-28 09:25:00,101.69,101.712,101.657,101.665,329206289.0
2006-04-28 09:30:00,101.67,101.71,101.643,101.67,439632409.0
2006-04-28 09:35:00,101.68,101.7,101.654,101.675,318149055.0
2006-04-28 09:40:00,101.675,101.692,101.625,101.655,385273024.0
2006-04-28 09:45:00,101.66,101.685,101.617,101.68,310944235.0
2006-04-28 09:50:00,101.678,101.708,101.633,101.693,324516945.0
2006-04-28 09:55:00,101.7,101.701,101.665,101.69,338412353.0
2006-04-28 10:00:00,101.69,101.723,101.649,101.72,678227474.0
2006-04-28 10:05:00,101.715,101.75,101.695,101.715,294407745.0
2006-04-28 10:10:00,101.71,101.731,101.675,101.72,446644459.0
2006-04-28 10:15:00,101.722,101.73,101.685,101.7,366342375.0
2006-04-28 10:20:00,101.71,101.738,101.665,101.687,467606550.0
2006-04-28 10:25:00,101.695,101.7,101.635,101.66,365839336.0
2006-04-28 10:30:00,101.66,101.66,101.577,101.577,194544157.0
2006-04-28 10:35:00,101.582,101.64,101.515,101.615,348840217.0
2006-04-28 10:40:00,101.617,101.617,101.505,101.56,210256586.0
2006-04-28 10:45:00,101.56,101.575,101.489,101.545,408562003.0
2006-04-28 10:50:00,101.54,101.555,101.465,101.475,570819216.0
2006-04-28 10:55:00,101.472,101.515,101.395,101.395,564289386.0
2006-04-28 11:00:00,101.455,101.488,101.447,101.48,356171379.0
2006-04-28 11:05:00,101.475,101.505,101.429,101.47,533426229.0
2006-04-28 11:10:00,101.48,101.513,101.48,101.485,354881924.0
2006-04-28 11:15:00,101.485,101.55,101.445,101.545,323171738.0
2006-04-28 11:20:00,101.55,101.55,101.47,101.52,233263459.0
2006-04-28 11:25:00,101.52,101.529,101.431,101.48,336318159.0
2006-04-28 11:30:00,101.483,101.495,101.478,101.48,310797727.0
2006-04-28 11:35:00,101.485,101.525,101.477,101.515,242078953.0
2006-04-28 11:40:00,101.52,101.58,101.513,101.58,430650904.0
2006-04-28 11:45:00,101.585,101.585,101.515,101.538,447310639.0
2006-04-28 11:50:00,101.54,101.595,101.54,101.58,295930508.0
2006-04-28 11:55:00,101.583,101.583,101.528,101.56,359157869.0
2006-04-28 12:00:00,101.565,101.6,101.528,101.53,291890707.0
2006-04-28 12:05:00,101.522,101.58,101.522,101.58,291820889.0
2006-04-28 12:10:00,101.57,101.576,101.53,101.57,721024759.0
2006-04-28 12:15:00,101.525,101.589,101.525,101.573,243323422.0
2006-04-28 12:20:00,101.58,101.59,101.557,101.59,259614608.0
2006-04-28 12:25:00,101.58,101.625,101.56,101.56,626494691.0
2006-04-28 12:30:00,101.55,101.6,101.548,101.6,282469994.0
2006-04-28 12:35:00,101.605,101.625,101.577,101.58,589177277.0
2006-04-28 12:40:00,101.585,101.595,101.538,101.59,495140558.0
2006-04-28 12:45:00,101.58,101.59,101.531,101.565,201967472.0
2006-04-28 12:50:00,101.57,101.585,101.513,101.525,532523379.0
2006-04-28 12:55:00,101.53,101.58,101.498,101.498,549381038.0
2006-04-28 13:00:00,101.51,101.583,101.5,101.565,430649334.0
2006-04-28 13:05:00,101.575,101.593,101.545,101.593,196507090.0
2006-04-28 13:10:00,101.595,101.605,101.555,101.555,399529215.0
2006-04-28 13:15:00,101.56,101.6,101.56,101.59,255178031.0
2006-04-28 13:20:00,101.582,101.614,101.568,101.61,348935910.0
2006-04-28 13:25:00,101.605,101.627,101.567,101.617,388814029.0
2006-04-28 13:30:00,101.625,101.625,101.56,101.59,442159883.0
2006-04-28 13:35:00,101.585,101.608,101.542,101.59,354763852.0
2006-04-28 13:40:00,101.583,101.635,101.583,101.617,207496836.0
2006-04-28 13:45:00,101.615,101.642,101.593,101.593,314150494.0
2006-04-28 13:50:00,101.595,101.648,101.59,101.605,550106412.0
2006-04-28 13:55:00,101.6,101.69,101.595,101.643,300706762.0
2006-04-28 14:00:00,101.62,101.675,101.62,101.655,661395542.0
2006-04-28 14:05:00,101.66,101.68,101.627,101.66,221917373.0
2006-04-28 14:10:00,101.665,101.7,101.62,101.67,533825885.0
2006-04-28 14:15:00,101.668,101.676,101.575,101.585,331303979.0
2006-04-28 14:20:00,101.58,101.65,101.54,101.61,613410417.0
2006-04-28 14:25:00,101.61,101.639,101.575,101.63,295578922.0
2006-04-28 14:30:00,101.635,101.67,101.55,101.66,408555800.0
2006-04-28 14:35:00,101.67,101.72,101.64,101.69,542547958.0
2006-04-28 14:40:00,101.687,101.715,101.634,101.7,654754072.0
2006-04-28 14:45:00,101.693,101.709,101.645,101.69,518027058.0
2006-04-28 14:50:00,101.695,101.695,101.633,101.675,601902688.0
2006-04-28 14:55:00,101.675,101.771,101.675,101.77,296383194.0
2006-04-28 15:00:00,101.78,101.827,101.763,101.82,929557293.0
2006-04-28 15:05:00,101.825,101.83,101.73,101.76,195736019.0
2006-04-28 15:10:00,101.77,101.83,101.72,101.805,184066129.0
2006-04-28 15:15:00,101.805,101.825,101.745,101.8,515343256.0
2006-04-28 15:20:00,101.8,101.84,101.74,101.84,282867967.0
2006-04-28 15:25:00,101.833,101.89,101.811,101.845,586869051.0
2006-04-28 15:30:00,101.86,101.895,101.835,101.885,258421462.0
2006-04-28 15:35:00,101.885,101.885,101.805,101.835,459738271.0
2006-04-28 15:40:00,101.84,101.875,101.73,101.825,243628415.0
2006-04-28 15:45:00,101.82,101.87,101.715,101.715,455124339.0
2006-04-28 15:50:00,101.72,101.783,101.615,101.677,383834798.0
2006-04-28 15:55:00,101.675,101.68,101.667,101.67,188894269.0
2006-04-28 16:15:00,101.68,101.68,101.617,101.635,74058114.0
2006-04-28 16:20:00,101.64,101.646,101.55,101.562,346100732.0
2006-04-28 16:25:00,101.565,101.565,101.496,101.55,438127824.0
2006-04-28 16:30:00,101.54,101.608,101.482,101.608,296329198.0
2006-04-28 16:35:00,101.62,101.717,101.613,101.707,304197117.0
2006-04-28 16:40:00,101.71,101.762,101.674,101.685,494114185.0
2006-04-28 16:45:00,101.695,101.715,101.635,101.68,319360218.0
2006-04-28 16:50:00,101.68,101.71,101.62,101.62,585030625.0
2006-04-28 16:55:00,101.627,101.925,101.627,101.895,630842195.0
2006-04-28 17:00:00,101.885,101.95,101.66,101.733,294458553.0
2006-04-28 17:05:00,101.73,101.75,101.597,101.67,452065653.0
2006-04-28 17:10:00,101.665,101.698,101.515,101.515,512070568.0
2006-04-28 17:15:00,101.51,101.65,101.465,101.535,360224219.0
2006-04-28 17:20:00,101.55,101.65,101.54,101.575,326350236.0
2006-04-28 17:25:00,101.56,101.605,101.525,101.565,508087818.0
2006-04-28 17:30:00,101.57,101.61,101.56,101.595,131377736.0
2006-04-28 17:35:00,101.595,101.625,101.56,101.595,629938678.0
2006-04-28 17:40:00,101.58,101.655,101.58,101.617,619699872.0
2006-04-28 17:45:00,101.61,101.65,101.6,101.63,181712315.0
2006-04-28 17:50:00,101.63,101.655,101.57,101.655,690843323.0
2006-04-28 17:55:00,101.655,101.655,101.565,101.565,408240507.0
2006-04-28 18:00:00,101.565,101.575,101.5,101.5,192902706.0
2006-04-28 18:05:00,101.48,101.519,101.425,101.455,236214039.0
2006-04-28 18:10:00,101.455,101.465,101.363,101.363,276462316.0
2006-04-28 18:15:00,101.365,101.467,101.365,101.467,250311665.0
2006-04-28 18:20:00,101.47,101.477,101.425,101.46,730083087.0
2006-04-28 18:25:00,101.465,101.55,101.465,101.525,314045928.0
2006-04-28 18:30:00,101.515,101.515,101.475,101.487,168276954.0
2006-04-28 18:35:00,101.485,101.525,101.475,101.52,231222088.0
2006-04-28 18:40:00,101.52,101.56,101.485,101.52,464234326.0
2006-04-28 18:45:00,101.528,101.652,101.51,101.64,400936127.0
2006-04-28 18:50:00,101.63,101.63,101.523,101.59,405023071.0
2006-04-28 18:55:00,101.6,101.74,101.6,101.73,289598622.0
2006-04-28 19:00:00,101.72,101.755,101.703,101.735,313412166.0
2006-04-28 19:05:00,101.73,101.73,101.615,101.615,106682292.0
2006-04-28 19:10:00,101.66,101.73,101.66,101.66,614826712.0
2006-04-28 19:15:00,101.657,101.673,101.603,101.633,452291746.0
2006-04-28 19:20:00,101.635,101.66,101.619,101.622,449689635.0
2006-04-28 19:25:00,101.625,101.655,101.605,101.64,433128021.0
2006-04-28 19:30:00,101.63,101.665,101.56,101.57,589832026.0
2006-04-28 19:35:00,101.575,101.61,101.488,101.522,451230453.0
2006-04-28 19:40:00,101.53,101.558,101.495,101.543,455578283.0
2006-04-28 19:45:00,101.545,101.578,101.534,101.57,228984704.0
2006-04-28 19:50:00,101.56,101.582,101.51,101.51,258308086.0
2006-04-28 19:55:00,101.515,101.56,101.5,101.54,301499455.0
2006-04-28 20:00:00,101.535,101.548,101.49,101.54,416574735.0
2006-04-28 20:05:00,101.54,101.595,101.53,101.58,343545286.0
2006-04-28 20:10:00,101.57,101.588,101.54,101.56,211711275.0
2006-04-28 20:15:00,101.563,101.6,101.555,101.6,513690768.0
2006-04-28 20:20:00,101.6,101.617,101.545,101.56,365065987.0
2006-04-28 20:25:00,101.565,101.58,101.55,101.58,392465168.0
2006-04-28 20:30:00,101.565,101.6,101.565,101.577,510691558.0
2006-04-28 20:35:00,101.54,101.594,101.54,101.56,649046170.0
2006-04-28 20:40:00,101.56,101.585,101.513,101.57,376072280.0
2006-04-28 20:45:00,101.565,101.627,101.565,101.575,248973277.0
2006-04-28 20:50:00,101.59,101.62,101.555,101.587,266568930.0
2006-04-28 20:55:00,101.6,101.625,101.535,101.595,254641453.0
2006-04-28 21:00:00,101.595,101.84,101.595,101.84,429887503.0
2006-04-28 21:05:00,101.85,101.865,101.78,101.78,238363886.0
2006-04-28 21:10:00,101.772,101.841,101.77,101.813,269297601.0
2006-04-28 21:15:00,101.82,101.823,101.76,101.823,229782059.0
2006-04-28 21:20:00,101.82,101.838,101.755,101.76,347067616.0
2006-04-28 21:25:00,101.765,101.8,101.764,101.78,428576464.0
2006-04-28 21:30:00,101.773,101.797,101.735,101.765,405648656.0
2006-04-28 21:35:00,101.765,101.78,101.74,101.778,488987116.0
2006-04-28 21:40:00,101.78,101.827,101.78,101.825,557414935.0
2006-04-28 21:45:00,101.823,101.845,101.78,101.805,330741646.0
2006-04-28 21:50:00,101.803,101.82,101.78,101.795,433825054.0
2006-04-28 21:55:00,101.8,101.835,101.772,101.815,476092479.0
2006-04-28 22:00:00,101.803,101.875,101.793,101.855,715146675.0
2006-04-28 22:05:00,101.85,101.857,101.788,101.833,703018134.0
2006-04-28 22:10:00,101.837,101.837,101.738,101.775,794776364.0
2006-04-28 22:15:00,101.78,101.835,101.777,101.83,623367299.0
2006-04-28 22:20:00,101.83,101.857,101.82,101.835,685994402.0
2006-04-28 22:25:00,101.835,101.89,101.828,101.872,439487524.0
2006-04-28 22:30:00,101.875,101.905,101.855,101.86,360780769.0
2006-04-28 22:35:00,101.855,101.905,101.852,101.873,658959372.0
2006-04-28 22:40:00,101.872,101.885,101.825,101.87,742464939.0
2006-04-28 22:45:00,101.875,101.921,101.835,101.85,473419317.0
2006-04-28 22:50:00,101.85,101.917,101.84,101.895,486340245.0
2006-04-28 22:55:00,101.9,101.925,101.84,101.893,1094818448.0
2006-05-01 01:00:00,101.905,101.905,101.669,101.715,190087229.0
2006-05-01 01:05:00,101.715,101.758,101.68,101.715,482293548.0
2006-05-01 01:10:00,101.72,101.76,101.72,101.75,255196226.0
2006-05-01 01:15:00,101.765,101.783,101.736,101.772,360160388.0
2006-05-01 01:20:00,101.777,101.797,101.767,101.78,223218312.0
2006-05-01 01:25:00,101.775,101.805,101.74,101.78,322002828.0
2006-05-01 01:30:00,101.78,101.8,101.76,101.773,451381639.0
2006-05-01 01:35:00,101.77,101.8,101.735,101.79,234803454.0
2006-05-01 01:40:00,101.78,101.805,101.75,101.75,440466470.0
2006-05-01 01:45:00,101.75,101.775,101.735,101.735,209721360.0
2006-05-01 01:50:00,101.75,101.78,101.725,101.753,331759308.0
2006-05-01 01:55:00,101.745,101.781,101.678,101.7,556880773.0
2006-05-01 02:00:00,101.7,101.786,101.692,101.765,547393382.0
2006-05-01 02:05:00,101.773,101.845,101.755,101.83,344261590.0
2006-05-01 02:10:00,101.815,101.836,101.79,101.79,209528071.0
2006-05-01 02:15:00,101.79,101.805,101.745,101.75,445507899.0
2006-05-01 02:20:00,101.76,101.785,101.705,101.77,241689093.0
2006-05-01 02:25:00,101.773,101.805,101.755,101.78,468250904.0
2006-05-01 02:30:00,101.78,101.78,101.7,101.735,325487955.0
2006-05-01 02:35:00,101.74,101.743,101.71,101.717,231141864.0
2006-05-01 02:40:00,101.712,101.716,101.635,101.685,366656313.0
2006-05-01 02:45:00,101.67,101.675,101.64,101.64,256769729.0
2006-05-01 02:50:00,101.635,101.659,101.58,101.605,481343109.0
2006-05-01 02:55:00,101.605,101.663,101.576,101.62,275980122.0
2006-05-01 03:00:00,101.62,101.65,101.565,101.595,286919230.0
2006-05-01 03:05:00,101.578,101.578,101.515,101.533,245965902.0
2006-05-01 03:10:00,101.54,101.553,101.523,101.523,207094624.0
2006-05-01 03:15:00,101.53,101.565,101.485,101.485,242426128.0
2006-05-01 03:20:00,101.535,101.55,101.497,101.52,246500681.0
2006-05-01 03:25:00,101.515,101.57,101.485,101.515,141471200.0
2006-05-01 03:30:00,101.56,101.56,101.54,101.543,36929917.0
2006-05-01 03:35:00,101.545,101.57,101.525,101.535,146706008.0
2006-05-01 03:40:00,101.54,101.6,101.503,101.57,296081530.0
2006-05-01 03:45:00,101.58,101.58,101.555,101.58,51337357.0
2006-05-01 03:50:00,101.57,101.605,101.56,101.59,145683903.0
2006-05-01 03:55:00,101.59,101.617,101.582,101.607,107016328.0
2006-05-01 04:00:00,101.605,101.63,101.595,101.605,199043394.0
2006-05-01 04:05:00,101.61,101.63,101.569,101.575,196539570.0
2006-05-01 04:10:00,101.575,101.6,101.47,101.493,221030702.0
2006-05-01 04:15:00,101.495,101.507,101.37,101.38,289446960.0
2006-05-01 04:20:00,101.38,101.4,101.25,101.26,214236006.0
2006-05-01 04:25:00,101.265,101.311,101.205,101.27,238971627.0
2006-05-01 04:30:00,101.265,101.3,101.213,101.243,201463745.0
2006-05-01 04:35:00,101.235,101.265,101.193,101.23,439187791.0
2006-05-01 04:40:00,101.222,101.26,101.179,101.22,320057104.0
2006-05-01 04:45:00,101.225,101.25,101.188,101.195,79795728.0
2006-05-01 04:50:00,101.192,101.27,101.187,101.26,301311152.0
2006-05-01 04:55:00,101.253,101.26,101.222,101.233,59019053.0
2006-05-01 05:00:00,101.233,101.28,101.202,101.26,1102474355.0
2006-05-01 05:05:00,101.255,101.28,101.235,101.26,480418890.0
2006-05-01 05:10:00,101.26,101.3,101.24,101.295,456266632.0
2006-05-01 05:15:00,101.29,101.33,101.27,101.322,746168077.0
2006-05-01 05:20:00,101.323,101.335,101.295,101.295,660592241.0
2006-05-01 05:25:00,101.3,101.328,101.29,101.325,364542601.0
2006-05-01 05:30:00,101.322,101.338,101.285,101.315,427749414.0
2006-05-01 05:35:00,101.315,101.34,101.3,101.32,689756411.0
2006-05-01 05:40:00,101.32,101.35,101.275,101.34,594852860.0
2006-05-01 05:45:00,101.335,101.352,101.295,101.347,835589295.0
2006-05-01 05:50:00,101.343,101.343,101.25,101.29,673086028.0
2006-05-01 05:55:00,101.295,101.313,101.285,101.313,695318949.0
2006-05-01 06:00:00,101.325,101.335,101.295,101.32,461912590.0
2006-05-01 06:05:00,101.315,101.337,101.293,101.323,425879111.0
2006-05-01 06:10:00,101.325,101.341,101.303,101.303,319613261.0
2006-05-01 06:15:00,101.305,101.349,101.303,101.32,529600972.0
2006-05-01 06:20:00,101.318,101.34,101.305,101.305,470423678.0
2006-05-01 06:25:00,101.305,101.339,101.275,101.293,404012977.0
2006-05-01 06:30:00,101.3,101.306,101.245,101.275,437492090.0
2006-05-01 06:35:00,101.27,101.31,101.26,101.27,331451115.0
2006-05-01 06:40:00,101.273,101.28,101.244,101.27,225298668.0
2006-05-01 06:45:00,101.263,101.325,101.253,101.272,268382078.0
2006-05-01 06:50:00,101.28,101.32,101.28,101.32,240960666.0
2006-05-01 06:55:00,101.31,101.356,101.31,101.335,421747753.0
2006-05-01 07:00:00,101.335,101.345,101.264,101.3,256549071.0
2006-05-01 07:05:00,101.287,101.325,101.275,101.32,283122582.0
2006-05-01 07:10:00,101.305,101.32,101.28,101.285,235044033.0
2006-05-01 07:15:00,101.29,101.29,101.245,101.26,393678406.0
2006-05-01 07:20:00,101.26,101.272,101.17,101.17,610726854.0
2006-05-01 07:25:00,101.207,101.3,101.207,101.275,510402516.0
2006-05-01 07:30:00,101.29,101.32,101.287,101.305,392442715.0
2006-05-01 07:35:00,101.3,101.316,101.255,101.3,358846259.0
2006-05-01 07:40:00,101.3,101.335,101.297,101.323,493823180.0
2006-05-01 07:45:00,101.32,101.362,101.32,101.33,209310874.0
2006-05-01 07:50:00,101.335,101.368,101.308,101.34,343234729.0
2006-05-01 07:55:00,101.34,101.342,101.295,101.315,398537177.0
2006-05-01 08:00:00,101.32,101.327,101.26,101.285,302578222.0
2006-05-01 08:05:00,101.28,101.312,101.28,101.3,261106430.0
2006-05-01 08:10:00,101.31,101.32,101.283,101.315,231675028.0
2006-05-01 08:15:00,101.313,101.328,101.275,101.31,444751140.0
2006-05-01 08:20:00,101.302,101.335,101.287,101.295,462788583.0
2006-05-01 08:25:00,101.29,101.31,101.28,101.28,587703371.0
2006-05-01 08:30:00,101.29,101.315,101.27,101.275,423979427.0
2006-05-01 08:35:00,101.272,101.29,101.253,101.275,474989235.0
2006-05-01 08:40:00,101.273,101.31,101.245,101.287,449488632.0
2006-05-01 08:45:00,101.29,101.305,101.28,101.3,600011110.0
2006-05-01 08:50:00,101.255,101.334,101.255,101.305,466950249.0
2006-05-01 08:55:00,101.305,101.318,101.29,101.3,307115149.0
2006-05-01 09:00:00,101.31,101.338,101.275,101.33,293960475.0
2006-05-01 09:05:00,101.32,101.405,101.32,101.38,422333760.0
2006-05-01 09:10:00,101.39,101.395,101.365,101.378,425433302.0
2006-05-01 09:15:00,101.38,101.395,101.365,101.38,464560973.0
2006-05-01 09:20:00,101.38,101.385,101.32,101.325,248068904.0
2006-05-01 09:25:00,101.327,101.335,101.283,101.285,172110142.0
2006-05-01 09:30:00,101.295,101.347,101.295,101.325,311270251.0
2006-05-01 09:35:00,101.32,101.34,101.312,101.33,742058159.0
2006-05-01 09:40:00,101.327,101.338,101.31,101.325,242146338.0
2006-05-01 09:45:00,101.323,101.335,101.28,101.325,418476940.0
2006-05-01 09:50:00,101.325,101.344,101.275,101.3,241778572.0
2006-05-01 09:55:00,101.32,101.375,101.32,101.345,215676181.0
2006-05-01 10:00:00,101.345,101.359,101.29,101.335,410778949.0
2006-05-01 10:05:00,101.335,101.337,101.305,101.33,675947601.0
2006-05-01 10:10:00,101.33,101.335,101.31,101.32,174271308.0
2006-05-01 10:15:00,101.327,101.331,101.308,101.31,594361693.0
2006-05-01 10:20:00,101.325,101.37,101.29,101.365,622071492.0
2006-05-01 10:25:00,101.365,101.388,101.353,101.37,495075446.0
2006-05-01 10:30:00,101.375,101.375,101.325,101.36,525551429.0
2006-05-01 10:35:00,101.375,101.399,101.372,101.39,340634261.0
2006-05-01 10:40:00,101.375,101.43,101.375,101.41,358385758.0
2006-05-01 10:45:00,101.415,101.435,101.345,101.415,515062096.0
2006-05-01 10:50:00,101.42,101.43,101.39,101.41,437490710.0
2006-05-01 10:55:00,101.413,101.43,101.373,101.395,301862129.0
2006-05-01 11:00:00,101.395,101.448,101.362,101.447,643835641.0
2006-05-01 11:05:00,101.44,101.45,101.423,101.43,547654019.0
2006-05-01 11:10:00,101.43,101.445,101.4,101.435,317567496.0
2006-05-01 11:15:00,101.425,101.443,101.38,101.39,509091088.0
2006-05-01 11:20:00,101.387,101.425,101.374,101.42,303958248.0
2006-05-01 11:25:00,101.408,101.42,101.345,101.4,305526800.0
2006-05-01 11:30:00,101.41,101.428,101.365,101.415,426339126.0
2006-05-01 11:35:00,101.412,101.429,101.375,101.42,353180957.0
2006-05-01 11:40:00,101.415,101.43,101.365,101.43,422914810.0
2006-05-01 11:45:00,101.435,101.475,101.378,101.42,309222408.0
2006-05-01 11:50:00,101.415,101.45,101.415,101.43,271561024.0
2006-05-01 11:55:00,101.43,101.43,101.383,101.383,517690179.0
2006-05-01 12:00:00,101.39,101.42,101.36,101.415,536406078.0
2006-05-01 12:05:00,101.417,101.43,101.37,101.43,388290444.0
2006-05-01 12:10:00,101.425,101.455,101.4,101.44,452589719.0
2006-05-01 12:15:00,101.445,101.446,101.39,101.41,247345714.0
2006-05-01 12:20:00,101.405,101.43,101.365,101.415,452200061.0
2006-05-01 12:25:00,101.415,101.465,101.415,101.46,258080933.0
2006-05-01 12:30:00,101.445,101.485,101.4,101.403,557543592.0
2006-05-01 12:35:00,101.41,101.425,101.399,101.42,283119194.0
2006-05-01 12:40:00,101.42,101.43,101.365,101.415,512930781.0
2006-05-01 12:45:00,101.415,101.42,101.35,101.42,181561087.0
2006-05-01 12:50:00,101.42,101.43,101.369,101.415,205871795.0
2006-05-01 12:55:00,101.41,101.415,101.39,101.4,886940835.0
2006-05-01 13:00:00,101.39,101.412,101.38,101.385,283618757.0
2006-05-01 13:05:00,101.385,101.455,101.385,101.395,598112329.0
2006-05-01 13:10:00,101.39,101.425,101.382,101.423,528416566.0
2006-05-01 13:15:00,101.42,101.42,101.353,101.387,616936231.0
2006-05-01 13:20:00,101.39,101.39,101.26,101.26,567836493.0
2006-05-01 13:25:00,101.25,101.27,101.195,101.225,406297682.0
2006-05-01 13:30:00,101.22,101.255,101.165,101.25,281989580.0
2006-05-01 13:35:00,101.25,101.279,101.205,101.24,622262421.0
2006-05-01 13:40:00,101.245,101.262,101.205,101.208,328090959.0
2006-05-01 13:45:00,101.21,101.25,101.17,101.225,553922930.0
2006-05-01 13:50:00,101.22,101.24,101.197,101.24,232081117.0
2006-05-01 13:55:00,101.235,101.256,101.22,101.22,665410103.0
2006-05-01 14:00:00,101.243,101.27,101.21,101.21,293876323.0
2006-05-01 14:05:00,101.215,101.243,101.195,101.205,547725380.0
2006-05-01 14:10:00,101.203,101.22,101.17,101.205,314028166.0
2006-05-01 14:15:00,101.207,101.245,101.155,101.173,205319583.0
2006-05-01 14:20:00,101.18,101.19,101.103,101.145,348326554.0
2006-05-01 14:25:00,101.15,101.21,101.115,101.185,449154654.0
2006-05-01 14:30:00,101.177,101.245,101.15,101.165,416154727.0
2006-05-01 14:35:00,101.17,101.192,101.045,101.052,350504362.0
2006-05-01 14:40:00,101.06,101.065,100.89,100.98,252243409.0
2006-05-01 14:45:00,100.975,101.025,100.955,101.015,380011400.0
2006-05-01 14:50:00,101.013,101.03,100.935,100.958,195295159.0
2006-05-01 14:55:00,100.965,100.97,100.8,100.89,434973138.0
2006-05-01 15:00:00,100.878,100.97,100.86,100.88,547572276.0
2006-05-01 15:05:00,100.875,101.025,100.87,101.02,551147662.0
2006-05-01 15:10:00,101.015,101.05,100.911,101.04,205672323.0
2006-05-01 15:15:00,101.05,101.085,100.963,101.035,490265890.0
2006-05-01 15:20:00,101.03,101.11,100.985,100.985,585339199.0
2006-05-01 15:25:00,100.98,101.037,100.98,101.0,288955711.0
2006-05-01 15:30:00,101.01,101.047,100.97,100.97,602823893.0
2006-05-01 15:35:00,100.98,101.03,100.825,100.89,251540383.0
2006-05-01 15:40:00,100.883,100.977,100.883,100.935,257806278.0
2006-05-01 15:45:00,100.98,101.035,100.968,100.98,720130123.0
2006-05-01 15:50:00,100.99,101.02,100.923,100.992,292121944.0
2006-05-01 15:55:00,101.0,101.09,100.968,101.015,299779642.0
2006-05-01 16:00:00,101.01,101.025,100.97,101.013,350880498.0
2006-05-01 16:05:00,101.01,101.02,101.008,101.01,300192563.0
2006-05-01 16:10:00,101.008,101.32,100.99,101.295,438969562.0
2006-05-01 16:15:00,101.29,101.32,101.203,101.23,426435783.0
2006-05-01 16:20:00,101.225,101.25,101.155,101.195,239378693.0
2006-05-01 16:25:00,101.19,101.213,101.115,101.143,303992056.0
2006-05-01 16:30:00,101.14,101.17,101.098,101.14,342185620.0
2006-05-01 16:35:00,101.14,101.198,101.108,101.19,228137094.0
2006-05-01 16:40:00,101.185,101.296,101.14,101.235,332070939.0
2006-05-01 16:45:00,101.235,101.373,101.222,101.31,344552221.0
2006-05-01 16:50:00,101.3,101.325,101.235,101.315,535854654.0
2006-05-01 16:55:00,101.32,101.435,101.3,101.425,385628073.0
2006-05-01 17:00:00,101.355,101.465,101.355,101.412,564211743.0
2006-05-01 17:05:00,101.415,101.415,101.34,101.38,570538376.0
2006-05-01 17:10:00,101.385,101.425,101.26,101.26,398045610.0
2006-05-01 17:15:00,101.26,101.28,101.19,101.237,215698361.0
2006-05-01 17:20:00,101.235,101.275,101.233,101.252,367894550.0
2006-05-01 17:25:00,101.247,101.42,101.245,101.42,205875868.0
2006-05-01 17:30:00,101.42,101.445,101.405,101.435,368743623.0
2006-05-01 17:35:00,101.427,101.54,101.415,101.5,477337318.0
2006-05-01 17:40:00,101.49,101.568,101.47,101.552,364287922.0
2006-05-01 17:45:00,101.565,101.59,101.497,101.53,443252364.0
2006-05-01 17:50:00,101.535,101.59,101.525,101.545,298988765.0
2006-05-01 17:55:00,101.55,101.565,101.49,101.55,703580355.0
2006-05-01 18:00:00,101.55,101.58,101.52,101.56,345607751.0
2006-05-01 18:05:00,101.553,101.58,101.508,101.508,324649322.0
2006-05-01 18:10:00,101.51,101.58,101.463,101.58,312899889.0
2006-05-01 18:15:00,101.575,101.58,101.51,101.535,382976961.0
2006-05-01 18:20:00,101.535,101.55,101.49,101.52,318845299.0
2006-05-01 18:25:00,101.51,101.546,101.51,101.54,424879859.0
2006-05-01 18:30:00,101.535,101.567,101.525,101.55,330446363.0
2006-05-01 18:35:00,101.55,101.555,101.499,101.535,531448318.0
2006-05-01 18:40:00,101.535,101.545,101.458,101.515,252496469.0
2006-05-01 18:45:00,101.525,101.525,101.482,101.51,300569027.0
2006-05-01 18:50:00,101.503,101.56,101.495,101.535,695603839.0
2006-05-01 18:55:00,101.54,101.575,101.485,101.545,388133362.0
2006-05-01 19:00:00,101.545,101.551,101.518,101.518,679120750.0
2006-05-01 19:05:00,101.535,101.604,101.51,101.558,291638767.0
2006-05-01 19:10:00,101.56,101.58,101.51,101.545,423579790.0
2006-05-01 19:15:00,101.545,101.565,101.503,101.52,425334586.0
2006-05-01 19:20:00,101.507,101.623,101.507,101.62,202644451.0
2006-05-01 19:25:00,101.62,101.67,101.62,101.65,660129458.0
2006-05-01 19:30:00,101.645,101.735,101.645,101.71,461877311.0
2006-05-01 19:35:00,101.703,101.76,101.703,101.747,597569169.0
2006-05-01 19:40:00,101.75,101.78,101.674,101.773,472932605.0
2006-05-01 19:45:00,101.775,101.796,101.735,101.768,373782701.0
2006-05-01 19:50:00,101.77,101.78,101.745,101.75,682432486.0
2006-05-01 19:55:00,101.753,101.763,101.717,101.755,306566168.0
2006-05-01 20:00:00,101.753,101.755,101.7,101.74,403792471.0
2006-05-01 20:05:00,101.74,101.77,101.685,101.697,453983572.0
2006-05-01 20:10:00,101.71,101.735,101.692,101.733,276485607.0
2006-05-01 20:15:00,101.74,101.76,101.712,101.753,531204229.0
2006-05-01 20:20:00,101.753,101.775,101.732,101.735,294547632.0
2006-05-01 20:25:00,101.743,101.792,101.705,101.782,301277560.0
2006-05-01 20:30:00,101.79,101.82,101.745,101.765,453203960.0
2006-05-01 20:35:00,101.77,101.805,101.749,101.79,328263265.0
2006-05-01 20:40:00,101.79,101.815,101.77,101.815,264953929.0
2006-05-01 20:45:00,101.803,101.811,101.764,101.765,448699246.0
2006-05-01 20:50:00,101.775,101.775,101.735,101.737,382670897.0
2006-05-01 20:55:00,101.74,101.8,101.737,101.737,399857055.0
2006-05-01 21:00:00,101.738,101.777,101.709,101.76,235644631.0
2006-05-01 21:05:00,101.753,101.8,101.713,101.8,400767123.0
2006-05-01 21:10:00,101.795,101.83,101.75,101.807,312616611.0
2006-05-01 21:15:00,101.81,101.962,101.746,101.93,474578758.0
2006-05-01 21:20:00,101.945,101.945,101.845,101.92,630089248.0
2006-05-01 21:25:00,101.92,101.922,101.735,101.783,412148874.0
2006-05-01 21:30:00,101.78,101.819,101.77,101.815,1104279638.0
2006-05-01 21:35:00,101.8,101.867,101.8,101.855,320461840.0
2006-05-01 21:40:00,101.86,102.0,101.84,101.94,280476498.0
2006-05-01 21:45:00,101.94,101.99,101.875,101.89,419399236.0
2006-05-01 21:50:00,101.89,101.935,101.863,101.887,348937912.0
2006-05-01 21:55:00,101.89,101.9,101.67,101.697,247288801.0
2006-05-01 22:00:00,101.693,101.77,101.693,101.733,486271582.0
2006-05-01 22:05:00,101.745,101.8,101.695,101.765,398766655.0
2006-05-01 22:10:00,101.77,101.79,101.72,101.775,419279625.0
2006-05-01 22:15:00,101.775,101.805,101.76,101.8,530458480.0
2006-05-01 22:20:00,101.792,101.805,101.785,101.8,388423753.0
2006-05-01 22:25:00,101.8,101.805,101.75,101.795,681313002.0
2006-05-01 22:30:00,101.8,101.8,101.77,101.77,571038026.0
2006-05-01 22:35:00,101.79,101.8,101.77,101.8,380991559.0
2006-05-01 22:40:00,101.79,101.805,101.79,101.8,499884994.0
2006-05-01 22:45:00,101.79,101.805,101.745,101.79,265347502.0
2006-05-01 22:50:00,101.8,101.805,101.785,101.8,550741849.0
2006-05-01 22:55:00,101.8,101.805,101.79,101.8,302949948.0
2006-05-01 23:00:00,101.79,101.8,101.79,101.792,143638532.0
2006-05-02 01:00:00,101.795,101.869,101.795,101.855,196692386.0
2006-05-02 01:05:00,101.847,101.895,101.843,101.86,491553320.0
2006-05-02 01:10:00,101.865,101.942,101.865,101.915,237301344.0
2006-05-02 01:15:00,101.915,101.938,101.857,101.935,421456488.0
2006-05-02 01:20:00,101.94,101.955,101.896,101.955,425362138.0
2006-05-02 01:25:00,101.95,101.95,101.9,101.9,347417390.0
2006-05-02 01:30:00,101.892,101.915,101.863,101.91,393721081.0
2006-05-02 01:35:00,101.907,101.965,101.902,101.95,478544679.0
2006-05-02 01:40:00,101.945,102.05,101.942,102.05,357880132.0
2006-05-02 01:45:00,102.05,102.073,101.99,101.99,258063525.0
2006-05-02 01:50:00,102.03,102.034,101.951,102.0,332697806.0
2006-05-02 01:55:00,102.01,102.013,101.972,101.973,584906952.0
2006-05-02 02:00:00,101.973,101.99,101.893,101.92,577377772.0
2006-05-02 02:05:00,101.91,101.945,101.883,101.9,349926475.0
2006-05-02 02:10:00,101.86,101.927,101.86,101.92,259248086.0
2006-05-02 02:15:00,101.92,101.93,101.893,101.925,355769566.0
2006-05-02 02:20:00,101.93,101.99,101.92,101.957,485344872.0
2006-05-02 02:25:00,101.96,102.009,101.935,102.002,390639390.0
2006-05-02 02:30:00,102.01,102.025,101.93,101.93,352373922.0
2006-05-02 02:35:00,101.935,102.01,101.889,102.0,421444298.0
2006-05-02 02:40:00,101.995,102.01,101.93,101.965,422641316.0
2006-05-02 02:45:00,101.965,102.015,101.962,102.015,228067963.0
2006-05-02 02:50:00,102.01,102.027,101.99,102.007,473338553.0
2006-05-02 02:55:00,102.015,102.015,101.92,101.965,418251576.0
2006-05-02 03:00:00,101.96,101.97,101.885,101.94,255751013.0
2006-05-02 03:05:00,101.938,101.938,101.895,101.93,429135478.0
2006-05-02 03:10:00,101.93,101.938,101.868,101.868,131501118.0
2006-05-02 03:15:00,101.86,101.861,101.79,101.845,297874869.0
2006-05-02 03:20:00,101.805,101.9,101.805,101.89,99853739.0
2006-05-02 03:25:00,101.888,101.91,101.875,101.89,216191217.0
2006-05-02 03:30:00,101.895,101.92,101.874,101.92,114300328.0
2006-05-02 03:35:00,101.92,101.939,101.898,101.935,468797550.0
2006-05-02 03:40:00,101.94,101.949,101.898,101.945,146961140.0
2006-05-02 03:45:00,101.942,101.955,101.925,101.925,73896089.0
2006-05-02 03:50:00,101.925,101.945,101.915,101.93,450669893.0
2006-05-02 03:55:00,101.925,101.945,101.875,101.938,369579771.0
2006-05-02 04:00:00,101.94,101.94,101.885,101.915,637314086.0
2006-05-02 04:05:00,101.91,101.936,101.91,101.935,278687671.0
2006-05-02 04:10:00,101.925,101.927,101.89,101.89,363824613.0
2006-05-02 04:15:00,101.905,101.905,101.837,101.862,380424864.0
2006-05-02 04:20:00,101.867,101.898,101.815,101.845,165741895.0
2006-05-02 04:25:00,101.838,101.87,101.838,101.86,114342505.0
2006-05-02 04:30:00,101.86,101.86,101.83,101.848,66442973.0
2006-05-02 04:35:00,101.86,101.86,101.83,101.855,98575834.0
2006-05-02 04:40:00,101.855,101.865,101.835,101.86,165251435.0
2006-05-02 04:45:00,101.855,101.855,101.835,101.855,283024590.0
2006-05-02 04:50:00,101.855,101.885,101.83,101.845,213258894.0
2006-05-02 04:55:00,101.84,101.855,101.83,101.83,413418804.0
2006-05-02 05:00:00,101.84,101.855,101.833,101.85,297301872.0
2006-05-02 05:05:00,101.85,101.9,101.837,101.9,543505263.0
2006-05-02 05:10:00,101.89,101.905,101.834,101.89,268846852.0
2006-05-02 05:15:00,101.9,101.9,101.83,101.83,503627017.0
2006-05-02 05:20:00,101.84,101.855,101.81,101.84,379234493.0
2006-05-02 05:25:00,101.82,101.85,101.82,101.85,592971886.0
2006-05-02 05:30:00,101.845,101.86,101.802,101.84,670424031.0
2006-05-02 05:35:00,101.84,101.862,101.825,101.862,394089606.0
2006-05-02 05:40:00,101.87,101.884,101.835,101.865,536828795.0
2006-05-02 05:45:00,101.865,101.884,101.84,101.86,432545226.0
2006-05-02 05:50:00,101.855,101.87,101.847,101.865,413456555.0
2006-05-02 05:55:00,101.853,101.88,101.843,101.843,481158327.0
2006-05-02 06:00:00,101.847,101.86,101.84,101.85,238580281.0
2006-05-02 06:05:00,101.847,101.882,101.83,101.88,341913819.0
2006-05-02 06:10:00,101.88,101.895,101.825,101.89,432620179.0
2006-05-02 06:15:00,101.89,101.918,101.89,101.89,289032509.0
2006-05-02 06:20:00,101.885,101.9,101.875,101.89,323481508.0
2006-05-02 06:25:00,101.905,101.919,101.89,101.9,1181872128.0
2006-05-02 06:30:00,101.903,101.924,101.9,101.91,399627636.0
2006-05-02 06:35:00,101.91,101.91,101.86,101.865,599341256.0
2006-05-02 06:40:00,101.85,101.88,101.825,101.88,478732496.0
2006-05-02 06:45:00,101.877,101.905,101.852,101.905,309771809.0
2006-05-02 06:50:00,101.91,101.925,101.865,101.913,415467230.0
2006-05-02 06:55:00,101.92,101.935,101.859,101.908,233951123.0
2006-05-02 07:00:00,101.907,101.918,101.855,101.87,393088166.0
2006-05-02 07:05:00,101.867,101.885,101.86,101.885,396560998.0
2006-05-02 07:10:00,101.875,101.897,101.86,101.893,466358125.0
2006-05-02 07:15:00,101.905,101.935,101.898,101.93,258735664.0
2006-05-02 07:20:00,101.93,101.93,101.855,101.9,321687874.0
2006-05-02 07:25:00,101.895,101.94,101.885,101.93,455138844.0
2006-05-02 07:30:00,101.922,101.955,101.905,101.923,296745285.0
2006-05-02 07:35:00,101.915,101.945,101.915,101.933,296466231.0
2006-05-02 07:40:00,101.933,101.945,101.912,101.92,532481912.0
2006-05-02 07:45:00,101.913,101.94,101.902,101.94,270543502.0
2006-05-02 07:50:00,101.927,101.95,101.885,101.93,442229107.0
2006-05-02 07:55:00,101.93,101.94,101.88,101.923,386738784.0
2006-05-02 08:00:00,101.925,101.958,101.912,101.933,318747278.0
2006-05-02 08:05:00,101.93,101.945,101.915,101.93,678836747.0
2006-05-02 08:10:00,101.928,101.943,101.865,101.905,367133061.0
2006-05-02 08:15:00,101.903,101.908,101.844,101.9,470576908.0
2006-05-02 08:20:00,101.897,101.93,101.886,101.893,564746924.0
2006-05-02 08:25:00,101.9,101.915,101.87,101.895,458220937.0
2006-05-02 08:30:00,101.9,101.99,101.87,101.99,653333813.0
2006-05-02 08:35:00,101.99,102.005,101.935,101.937,205688312.0
2006-05-02 08:40:00,101.95,102.02,101.935,101.965,430618642.0
2006-05-02 08:45:00,101.965,102.003,101.938,101.94,414608903.0
2006-05-02 08:50:00,101.938,102.035,101.9,102.035,291918949.0
2006-05-02 08:55:00,102.018,102.1,101.96,101.995,666466328.0
2006-05-02 09:00:00,102.005,102.07,101.993,102.07,418595471.0
2006-05-02 09:05:00,102.065,102.183,102.065,102.183,688794159.0
2006-05-02 09:10:00,102.19,102.19,102.07,102.085,297677472.0
2006-05-02 09:15:00,102.075,102.075,101.978,102.045,258133542.0
2006-05-02 09:20:00,102.045,102.06,101.995,102.04,551395683.0
2006-05-02 09:25:00,102.04,102.125,102.0,102.115,339040721.0
2006-05-02 09:30:00,102.12,102.135,102.085,102.1,432046027.0
2006-05-02 09:35:00,102.11,102.14,102.085,102.085,306313261.0
2006-05-02 09:40:00,102.085,102.107,101.99,102.075,373213693.0
2006-05-02 09:45:00,102.08,102.146,102.009,102.13,314791280.0
2006-05-02 09:50:00,102.135,102.15,102.096,102.113,304368185.0
2006-05-02 09:55:00,102.12,102.145,102.107,102.11,340292662.0
2006-05-02 10:00:00,102.11,102.17,102.069,102.17,712841410.0
2006-05-02 10:05:00,102.165,102.178,102.123,102.175,287208790.0
2006-05-02 10:10:00,102.17,102.17,101.97,102.005,454095944.0
2006-05-02 10:15:00,102.002,102.11,102.002,102.09,357610286.0
2006-05-02 10:20:00,102.1,102.14,102.083,102.087,490735944.0
2006-05-02 10:25:00,102.095,102.125,102.09,102.1,371124478.0
2006-05-02 10:30:00,102.1,102.205,102.088,102.187,207181520.0
2006-05-02 10:35:00,102.192,102.21,102.145,102.185,372146633.0
2006-05-02 10:40:00,102.187,102.23,102.133,102.21,220775319.0
2006-05-02 10:45:00,102.21,102.235,102.141,102.205,383848704.0
2006-05-02 10:50:00,102.2,102.345,102.2,102.315,559893266.0
2006-05-02 10:55:00,102.312,102.38,102.275,102.275,551805516.0
2006-05-02 11:00:00,102.335,102.34,102.247,102.26,368107030.0
2006-05-02 11:05:00,102.255,102.29,102.225,102.29,533427903.0
2006-05-02 11:10:00,102.3,102.31,102.17,102.255,348120112.0
2006-05-02 11:15:00,102.255,102.3,102.165,102.165,335193688.0
2006-05-02 11:20:00,102.17,102.205,102.15,102.19,232517044.0
2006-05-02 11:25:00,102.19,102.25,102.13,102.19,355292619.0
2006-05-02 11:30:00,102.203,102.325,102.19,102.28,294435784.0
2006-05-02 11:35:00,102.285,102.314,102.267,102.295,251401812.0
2006-05-02 11:40:00,102.3,102.347,102.294,102.32,416014114.0
2006-05-02 11:45:00,102.325,102.528,102.277,102.528,413648433.0
2006-05-02 11:50:00,102.53,102.535,102.475,102.5,293409867.0
2006-05-02 11:55:00,102.503,102.53,102.455,102.5,341855252.0
2006-05-02 12:00:00,102.505,102.56,102.495,102.56,318040297.0
2006-05-02 12:05:00,102.552,102.552,102.467,102.49,303222416.0
2006-05-02 12:10:00,102.48,102.49,102.43,102.45,720539801.0
2006-05-02 12:15:00,102.405,102.54,102.405,102.453,250493221.0
2006-05-02 12:20:00,102.46,102.53,102.457,102.51,251134735.0
2006-05-02 12:25:00,102.5,102.57,102.495,102.54,571842005.0
2006-05-02 12:30:00,102.53,102.545,102.511,102.53,292461773.0
2006-05-02 12:35:00,102.535,102.535,102.46,102.46,596348518.0
2006-05-02 12:40:00,102.465,102.499,102.43,102.45,476078700.0
2006-05-02 12:45:00,102.44,102.493,102.44,102.475,205795523.0
2006-05-02 12:50:00,102.48,102.525,102.431,102.465,550621422.0
2006-05-02 12:55:00,102.47,102.608,102.47,102.608,557877772.0
2006-05-02 13:00:00,102.62,102.678,102.58,102.655,436006693.0
2006-05-02 13:05:00,102.648,102.705,102.609,102.633,205624786.0
2006-05-02 13:10:00,102.635,102.717,102.625,102.705,369314399.0
2006-05-02 13:15:00,102.71,102.76,102.66,102.71,254371923.0
2006-05-02 13:20:00,102.702,102.735,102.522,102.55,372900231.0
2006-05-02 13:25:00,102.545,102.55,102.485,102.517,421122216.0
2006-05-02 13:30:00,102.525,102.528,102.44,102.46,455052703.0
2006-05-02 13:35:00,102.455,102.525,102.437,102.48,374390391.0
2006-05-02 13:40:00,102.473,102.519,102.465,102.507,216282424.0
2006-05-02 13:45:00,102.505,102.51,102.475,102.493,324932313.0
2006-05-02 13:50:00,102.495,102.52,102.468,102.485,563985846.0
2006-05-02 13:55:00,102.48,102.515,102.46,102.483,300535750.0
2006-05-02 14:00:00,102.46,102.52,102.435,102.445,688448653.0
2006-05-02 14:05:00,102.45,102.46,102.417,102.43,238929379.0
2006-05-02 14:10:00,102.435,102.48,102.377,102.39,572145244.0
2006-05-02 14:15:00,102.388,102.405,102.245,102.265,338122526.0
2006-05-02 14:20:00,102.26,102.291,102.19,102.19,595335958.0
2006-05-02 14:25:00,102.19,102.225,102.155,102.19,290025360.0
2006-05-02 14:30:00,102.195,102.28,102.177,102.28,396713342.0
2006-05-02 14:35:00,102.29,102.318,102.223,102.24,571350943.0
2006-05-02 14:40:00,102.237,102.28,102.16,102.25,646274050.0
2006-05-02 14:45:00,102.243,102.28,102.21,102.24,543777390.0
2006-05-02 14:50:00,102.245,102.27,102.235,102.245,566767645.0
2006-05-02 14:55:00,102.245,102.392,102.235,102.37,299050247.0
2006-05-02 15:00:00,102.39,102.444,102.375,102.43,893197736.0
2006-05-02 15:05:00,102.435,102.45,102.32,102.39,213848021.0
2006-05-02 15:10:00,102.39,102.45,102.375,102.415,181222351.0
2006-05-02 15:15:00,102.415,102.445,102.365,102.38,536531715.0
2006-05-02 15:20:00,102.38,102.382,102.31,102.34,281550720.0
2006-05-02 15:25:00,102.333,102.367,102.245,102.315,574042367.0
2006-05-02 15:30:00,102.33,102.35,102.235,102.305,264150172.0
2006-05-02 15:35:00,102.305,102.324,102.235,102.275,420256135.0
2006-05-02 15:40:00,102.29,102.315,102.265,102.285,254267569.0
2006-05-02 15:45:00,102.28,102.334,102.235,102.235,434383991.0
2006-05-02 15:50:00,102.22,102.28,102.203,102.277,383269637.0
2006-05-02 15:55:00,102.275,102.33,102.27,102.28,521069686.0
2006-05-02 16:00:00,102.273,102.365,102.225,102.27,538162609.0
2006-05-02 16:05:00,102.27,102.32,102.243,102.285,270272266.0
2006-05-02 16:10:00,102.29,102.35,102.268,102.325,302339889.0
2006-05-02 16:15:00,102.32,102.335,102.285,102.285,426604908.0
2006-05-02 16:20:00,102.29,102.407,102.29,102.372,367452771.0
2006-05-02 16:25:00,102.375,102.425,102.326,102.41,435764880.0
2006-05-02 16:30:00,102.4,102.423,102.32,102.398,322049053.0
2006-05-02 16:35:00,102.41,102.42,102.335,102.387,323280485.0
2006-05-02 16:40:00,102.39,102.39,102.25,102.315,503261186.0
2006-05-02 16:45:00,102.325,102.355,102.3,102.31,336595960.0
2006-05-02 16:50:00,102.31,102.33,102.18,102.19,531973781.0
2006-05-02 16:55:00,102.197,102.285,102.197,102.285,636864093.0
2006-05-02 17:00:00,102.285,102.343,102.225,102.343,306823054.0
2006-05-02 17:05:00,102.34,102.34,102.28,102.28,445803964.0
2006-05-02 17:10:00,102.275,102.315,102.257,102.305,511353423.0
2006-05-02 17:15:00,102.3,102.375,102.299,102.325,350608143.0
2006-05-02 17:20:00,102.34,102.345,102.3,102.345,342008711.0
2006-05-02 17:25:00,102.33,102.345,102.213,102.265,507319141.0
2006-05-02 17:30:00,102.27,102.303,102.263,102.285,507670846.0
2006-05-02 17:35:00,102.285,102.305,102.246,102.285,614774868.0
2006-05-02 17:40:00,102.27,102.281,102.19,102.217,563010901.0
2006-05-02 17:45:00,102.21,102.25,102.2,102.25,182666388.0
2006-05-02 17:50:00,102.25,102.25,102.212,102.235,733158906.0
2006-05-02 17:55:00,102.235,102.33,102.211,102.315,426279767.0
2006-05-02 18:00:00,102.315,102.36,102.285,102.3,221089625.0
2006-05-02 18:05:00,102.28,102.345,102.245,102.315,240791218.0
2006-05-02 18:10:00,102.315,102.39,102.256,102.373,429385848.0
2006-05-02 18:15:00,102.375,102.424,102.37,102.417,239215925.0
2006-05-02 18:20:00,102.42,102.495,102.395,102.47,763245606.0
2006-05-02 18:25:00,102.475,102.475,102.38,102.435,302807756.0
2006-05-02 18:30:00,102.425,102.432,102.365,102.377,172313870.0
2006-05-02 18:35:00,102.375,102.4,102.332,102.4,246348051.0
2006-05-02 18:40:00,102.4,102.48,102.39,102.45,455959428.0
2006-05-02 18:45:00,102.448,102.448,102.402,102.42,408562847.0
2006-05-02 18:50:00,102.41,102.465,102.41,102.44,423563366.0
2006-05-02 18:55:00,102.45,102.475,102.41,102.45,299621797.0
2006-05-02 19:00:00,102.44,102.499,102.435,102.475,309839010.0
2006-05-02 19:05:00,102.475,102.489,102.405,102.405,487947258.0
2006-05-02 19:10:00,102.45,102.505,102.443,102.49,584514933.0
2006-05-02 19:15:00,102.487,102.523,102.472,102.513,467498059.0
2006-05-02 19:20:00,102.515,102.54,102.5,102.522,483999820.0
2006-05-02 19:25:00,102.525,102.533,102.465,102.51,406113162.0
2006-05-02 19:30:00,102.5,102.535,102.5,102.53,553523197.0
2006-05-02 19:35:00,102.535,102.556,102.422,102.422,487291337.0
2006-05-02 19:40:00,102.43,102.455,102.375,102.403,457339603.0
2006-05-02 19:45:00,102.405,102.417,102.379,102.41,229717678.0
2006-05-02 19:50:00,102.4,102.4,102.32,102.34,263837184.0
2006-05-02 19:55:00,102.35,102.415,102.311,102.37,302520513.0
2006-05-02 20:00:00,102.365,102.4,102.352,102.38,382705174.0
2006-05-02 20:05:00,102.38,102.398,102.355,102.355,342915652.0
2006-05-02 20:10:00,102.35,102.372,102.339,102.35,209819248.0
2006-05-02 20:15:00,102.353,102.353,102.145,102.17,487295926.0
2006-05-02 20:20:00,102.17,102.239,102.155,102.21,358178428.0
2006-05-02 20:25:00,102.215,102.257,102.165,102.19,403279736.0
2006-05-02 20:30:00,102.175,102.266,102.175,102.237,507022004.0
2006-05-02 20:35:00,102.2,102.255,102.2,102.24,587975636.0
2006-05-02 20:40:00,102.24,102.285,102.215,102.26,392606630.0
2006-05-02 20:45:00,102.255,102.255,102.14,102.145,236355530.0
2006-05-02 20:50:00,102.16,102.19,102.099,102.167,284667556.0
2006-05-02 20:55:00,102.18,102.2,102.135,102.185,262324105.0
2006-05-02 21:00:00,102.185,102.235,102.185,102.2,444989161.0
2006-05-02 21:05:00,102.21,102.255,102.2,102.25,247433259.0
2006-05-02 21:10:00,102.242,102.25,102.2,102.243,265439321.0
2006-05-02 21:15:00,102.25,102.273,102.22,102.233,219872658.0
2006-05-02 21:20:00,102.23,102.285,102.23,102.24,328868747.0
2006-05-02 21:25:00,102.245,102.275,102.232,102.26,438784616.0
2006-05-02 21:30:00,102.253,102.272,102.21,102.265,392954195.0
2006-05-02 21:35:00,102.265,102.269,102.232,102.268,464725994.0
2006-05-02 21:40:00,102.27,102.34,102.27,102.305,562615632.0
2006-05-02 21:45:00,102.303,102.351,102.28,102.335,327914066.0
2006-05-02 21:50:00,102.333,102.35,102.305,102.315,422223768.0
2006-05-02 21:55:00,102.32,102.355,102.312,102.355,473189226.0
2006-05-02 22:00:00,102.343,102.41,102.335,102.365,664281569.0
2006-05-02 22:05:00,102.36,102.389,102.32,102.353,679804418.0
2006-05-02 22:10:00,102.357,102.375,102.303,102.335,777117404.0
2006-05-02 22:15:00,102.34,102.382,102.295,102.37,605328234.0
2006-05-02 22:20:00,102.37,102.403,102.36,102.375,718297505.0
2006-05-02 22:25:00,102.375,102.43,102.371,102.402,435020415.0
2006-05-02 22:30:00,102.405,102.41,102.387,102.39,364883365.0
2006-05-02 22:35:00,102.385,102.409,102.372,102.393,654985360.0
2006-05-02 22:40:00,102.392,102.45,102.36,102.42,761520431.0
2006-05-02 22:45:00,102.425,102.45,102.38,102.44,456053252.0
2006-05-02 22:50:00,102.44,102.505,102.43,102.455,494110878.0
2006-05-02 22:55:00,102.46,102.515,102.387,102.433,1073580813.0
2006-05-02 23:00:00,102.433,102.445,102.43,102.435,27875496.0
2006-05-02 23:45:00,102.433,102.445,102.42,102.425,181598358.0
2006-05-02 23:50:00,102.425,102.435,102.42,102.43,195359808.0
2006-05-02 23:55:00,102.425,102.43,102.417,102.425,142437173.0
2006-05-03 00:00:00,102.425,102.435,102.417,102.43,60738441.0
2006-05-03 01:00:00,102.435,102.435,102.247,102.285,213960325.0
2006-05-03 01:05:00,102.29,102.311,102.27,102.275,424563784.0
2006-05-03 01:10:00,102.28,102.34,102.265,102.32,247890303.0
2006-05-03 01:15:00,102.335,102.342,102.273,102.342,364428539.0
2006-05-03 01:20:00,102.347,102.347,102.252,102.28,242507584.0
2006-05-03 01:25:00,102.275,102.335,102.23,102.33,309220079.0
2006-05-03 01:30:00,102.33,102.337,102.263,102.263,483983281.0
2006-05-03 01:35:00,102.26,102.31,102.255,102.3,244260599.0
2006-05-03 01:40:00,102.29,102.37,102.29,102.34,436352783.0
2006-05-03 01:45:00,102.34,102.395,102.34,102.395,206159338.0
2006-05-03 01:50:00,102.41,102.45,102.359,102.433,332506312.0
2006-05-03 01:55:00,102.425,102.525,102.425,102.47,543243645.0
2006-05-03 02:00:00,102.47,102.566,102.47,102.545,552936890.0
2006-05-03 02:05:00,102.553,102.565,102.492,102.55,324218546.0
2006-05-03 02:10:00,102.535,102.557,102.5,102.5,205360389.0
2006-05-03 02:15:00,102.5,102.515,102.445,102.45,439062521.0
2006-05-03 02:20:00,102.46,102.482,102.4,102.45,236469409.0
2006-05-03 02:25:00,102.453,102.483,102.43,102.48,488419852.0
2006-05-03 02:30:00,102.48,102.515,102.45,102.495,300908563.0
2006-05-03 02:35:00,102.5,102.52,102.475,102.497,248749215.0
2006-05-03 02:40:00,102.492,102.605,102.467,102.585,358619582.0
2006-05-03 02:45:00,102.57,102.58,102.523,102.55,243408827.0
2006-05-03 02:50:00,102.545,102.615,102.545,102.6,407360344.0
2006-05-03 02:55:00,102.595,102.615,102.539,102.588,272188310.0
2006-05-03 03:00:00,102.598,102.601,102.505,102.565,191615262.0
2006-05-03 03:05:00,102.565,102.595,102.55,102.558,320682875.0
2006-05-03 03:10:00,102.565,102.69,102.555,102.69,151036837.0
2006-05-03 03:15:00,102.677,102.73,102.58,102.58,238077104.0
2006-05-03 03:20:00,102.585,102.615,102.543,102.61,211656740.0
2006-05-03 03:25:00,102.61,102.61,102.53,102.55,250915490.0
2006-05-03 03:30:00,102.545,102.628,102.503,102.615,332395672.0
2006-05-03 03:35:00,102.61,102.61,102.525,102.573,205163842.0
2006-05-03 03:40:00,102.585,102.585,102.53,102.57,246402425.0
2006-05-03 03:45:00,102.57,102.595,102.553,102.553,218116122.0
2006-05-03 03:50:00,102.56,102.58,102.53,102.565,165399287.0
2006-05-03 03:55:00,102.56,102.565,102.537,102.545,62755275.0
2006-05-03 04:00:00,102.545,102.58,102.545,102.555,136849997.0
2006-05-03 04:05:00,102.56,102.57,102.545,102.555,196814265.0
2006-05-03 04:10:00,102.555,102.77,102.555,102.713,187337343.0
2006-05-03 04:15:00,102.715,102.754,102.69,102.74,167683639.0
2006-05-03 04:20:00,102.74,102.745,102.692,102.72,257831353.0
2006-05-03 04:25:00,102.71,102.71,102.642,102.643,347422642.0
2006-05-03 04:30:00,102.64,102.665,102.585,102.625,508046421.0
2006-05-03 04:35:00,102.625,102.655,102.607,102.655,237279487.0
2006-05-03 04:40:00,102.65,102.665,102.633,102.64,135977342.0
2006-05-03 04:45:00,102.64,102.64,102.579,102.635,113336481.0
2006-05-03 04:50:00,102.638,102.65,102.593,102.635,489451491.0
2006-05-03 04:55:00,102.625,102.655,102.62,102.643,146904815.0
2006-05-03 05:00:00,102.643,102.661,102.595,102.66,1043616836.0
2006-05-03 05:05:00,102.655,102.681,102.643,102.67,475898990.0
2006-05-03 05:10:00,102.67,102.674,102.61,102.655,458495333.0
2006-05-03 05:15:00,102.65,102.66,102.562,102.612,810055747.0
2006-05-03 05:20:00,102.613,102.635,102.595,102.625,686883075.0
2006-05-03 05:25:00,102.63,102.637,102.595,102.605,365101539.0
2006-05-03 05:30:00,102.602,102.626,102.565,102.585,434523319.0
2006-05-03 05:35:00,102.585,102.599,102.567,102.59,728371867.0
2006-05-03 05:40:00,102.59,102.62,102.565,102.62,600098649.0
2006-05-03 05:45:00,102.615,102.637,102.578,102.637,743450306.0
2006-05-03 05:50:00,102.633,102.71,102.625,102.69,648007553.0
2006-05-03 05:55:00,102.695,102.706,102.62,102.633,650339603.0
2006-05-03 06:00:00,102.645,102.65,102.595,102.62,476540229.0
2006-05-03 06:05:00,102.615,102.645,102.61,102.633,411809059.0
2006-05-03 06:10:00,102.635,102.656,102.61,102.613,321077104.0
2006-05-03 06:15:00,102.615,102.622,102.6,102.6,542726399.0
2006-05-03 06:20:00,102.598,102.655,102.598,102.645,455861215.0
2006-05-03 06:25:00,102.645,102.675,102.6,102.633,405546109.0
2006-05-03 06:30:00,102.64,102.658,102.61,102.625,432396794.0
2006-05-03 06:35:00,102.62,102.621,102.597,102.6,327791849.0
2006-05-03 06:40:00,102.603,102.635,102.593,102.62,226414593.0
2006-05-03 06:45:00,102.613,102.634,102.59,102.622,250810771.0
2006-05-03 06:50:00,102.63,102.63,102.585,102.6,251271587.0
2006-05-03 06:55:00,102.59,102.65,102.59,102.645,449827765.0
2006-05-03 07:00:00,102.645,102.658,102.575,102.62,260504140.0
2006-05-03 07:05:00,102.607,102.64,102.59,102.64,284112360.0
2006-05-03 07:10:00,102.625,102.64,102.625,102.635,213665734.0
2006-05-03 07:15:00,102.64,102.655,102.62,102.65,409903100.0
2006-05-03 07:20:00,102.65,102.678,102.61,102.61,598100418.0
2006-05-03 07:25:00,102.66,102.715,102.65,102.695,424580932.0
2006-05-03 07:30:00,102.71,102.72,102.67,102.685,377159132.0
2006-05-03 07:35:00,102.68,102.715,102.665,102.69,267875014.0
2006-05-03 07:40:00,102.69,102.705,102.677,102.683,468765573.0
2006-05-03 07:45:00,102.68,102.68,102.633,102.65,212178887.0
2006-05-03 07:50:00,102.655,102.685,102.64,102.66,343621533.0
2006-05-03 07:55:00,102.66,102.69,102.64,102.665,408036711.0
2006-05-03 08:00:00,102.67,102.67,102.49,102.56,303795167.0
2006-05-03 08:05:00,102.555,102.591,102.55,102.59,249360112.0
2006-05-03 08:10:00,102.6,102.646,102.583,102.625,237125122.0
2006-05-03 08:15:00,102.623,102.64,102.57,102.58,479563007.0
2006-05-03 08:20:00,102.572,102.6,102.495,102.495,463066213.0
2006-05-03 08:25:00,102.49,102.525,102.465,102.52,555505508.0
2006-05-03 08:30:00,102.53,102.544,102.413,102.445,391401194.0
2006-05-03 08:35:00,102.442,102.518,102.442,102.455,474269125.0
2006-05-03 08:40:00,102.453,102.458,102.3,102.327,443244211.0
2006-05-03 08:45:00,102.33,102.37,102.308,102.32,622729607.0
2006-05-03 08:50:00,102.275,102.395,102.275,102.345,507725136.0
2006-05-03 08:55:00,102.345,102.41,102.303,102.36,316837885.0
2006-05-03 09:00:00,102.37,102.39,102.281,102.32,302322083.0
2006-05-03 09:05:00,102.31,102.42,102.31,102.38,429834792.0
2006-05-03 09:10:00,102.39,102.4,102.33,102.348,411766399.0
2006-05-03 09:15:00,102.35,102.37,102.313,102.36,436804650.0
2006-05-03 09:20:00,102.36,102.39,102.298,102.375,238888194.0
2006-05-03 09:25:00,102.377,102.445,102.36,102.435,170467267.0
2006-05-03 09:30:00,102.445,102.445,102.39,102.425,309018988.0
2006-05-03 09:35:00,102.42,102.465,102.42,102.45,791846115.0
2006-05-03 09:40:00,102.447,102.489,102.421,102.435,238270997.0
2006-05-03 09:45:00,102.433,102.481,102.398,102.445,422473190.0
2006-05-03 09:50:00,102.445,102.55,102.445,102.46,234964991.0
2006-05-03 09:55:00,102.48,102.56,102.445,102.545,227081400.0
2006-05-03 10:00:00,102.545,102.565,102.392,102.465,421355404.0
2006-05-03 10:05:00,102.465,102.48,102.405,102.48,674059593.0
2006-05-03 10:10:00,102.48,102.5,102.455,102.47,180104972.0
2006-05-03 10:15:00,102.477,102.49,102.413,102.43,582901140.0
2006-05-03 10:20:00,102.445,102.465,102.401,102.435,612718828.0
2006-05-03 10:25:00,102.435,102.475,102.41,102.41,491915292.0
2006-05-03 10:30:00,102.405,102.44,102.386,102.42,488307332.0
2006-05-03 10:35:00,102.435,102.435,102.33,102.34,351024505.0
2006-05-03 10:40:00,102.325,102.42,102.325,102.37,365892056.0
2006-05-03 10:45:00,102.375,102.42,102.375,102.415,524137482.0
2006-05-03 10:50:00,102.42,102.474,102.392,102.45,422471658.0
2006-05-03 10:55:00,102.453,102.53,102.434,102.505,306521422.0
2006-05-03 11:00:00,102.505,102.547,102.489,102.547,619141125.0
2006-05-03 11:05:00,102.55,102.583,102.543,102.57,499184579.0
2006-05-03 11:10:00,102.57,102.585,102.54,102.575,333192794.0
2006-05-03 11:15:00,102.565,102.57,102.49,102.52,482689298.0
2006-05-03 11:20:00,102.517,102.558,102.51,102.54,325380462.0
2006-05-03 11:25:00,102.528,102.578,102.495,102.54,328767073.0
2006-05-03 11:30:00,102.55,102.55,102.488,102.545,435877123.0
2006-05-03 11:35:00,102.542,102.603,102.535,102.57,349734359.0
2006-05-03 11:40:00,102.565,102.582,102.52,102.54,433821302.0
2006-05-03 11:45:00,102.545,102.56,102.461,102.53,304740130.0
2006-05-03 11:50:00,102.525,102.66,102.525,102.64,267443217.0
2006-05-03 11:55:00,102.64,102.72,102.613,102.673,531671914.0
2006-05-03 12:00:00,102.69,102.71,102.629,102.665,504382891.0
2006-05-03 12:05:00,102.667,102.7,102.64,102.69,400019875.0
2006-05-03 12:10:00,102.685,102.715,102.659,102.7,445617555.0
2006-05-03 12:15:00,102.705,102.83,102.695,102.8,247619874.0
2006-05-03 12:20:00,102.795,102.805,102.715,102.795,418222419.0
2006-05-03 12:25:00,102.795,102.815,102.76,102.78,262335689.0
2006-05-03 12:30:00,102.765,102.8,102.692,102.693,591728347.0
2006-05-03 12:35:00,102.7,102.735,102.68,102.68,286980851.0
2006-05-03 12:40:00,102.68,102.691,102.595,102.595,512699996.0
2006-05-03 12:45:00,102.595,102.595,102.488,102.49,181034883.0
2006-05-03 12:50:00,102.49,102.52,102.443,102.485,210678784.0
2006-05-03 12:55:00,102.48,102.54,102.455,102.51,872187507.0
2006-05-03 13:00:00,102.5,102.6,102.5,102.595,290952921.0
2006-05-03 13:05:00,102.595,102.615,102.555,102.565,560146521.0
2006-05-03 13:10:00,102.56,102.595,102.528,102.533,528078789.0
2006-05-03 13:15:00,102.54,102.552,102.494,102.537,640068578.0
2006-05-03 13:20:00,102.54,102.585,102.52,102.58,543676827.0
2006-05-03 13:25:00,102.57,102.665,102.57,102.625,386820489.0
2006-05-03 13:30:00,102.62,102.62,102.545,102.58,295490150.0
2006-05-03 13:35:00,102.58,102.6,102.561,102.59,596526956.0
2006-05-03 13:40:00,102.595,102.66,102.595,102.628,363214780.0
2006-05-03 13:45:00,102.63,102.64,102.54,102.585,553133527.0
2006-05-03 13:50:00,102.58,102.612,102.553,102.57,237919644.0
2006-05-03 13:55:00,102.565,102.585,102.525,102.54,655335526.0
2006-05-03 14:00:00,102.563,102.563,102.49,102.5,289313111.0
2006-05-03 14:05:00,102.505,102.561,102.49,102.545,558068168.0
2006-05-03 14:10:00,102.543,102.578,102.522,102.535,322366478.0
2006-05-03 14:15:00,102.537,102.543,102.42,102.453,215489312.0
2006-05-03 14:20:00,102.46,102.495,102.429,102.485,349075971.0
2006-05-03 14:25:00,102.49,102.495,102.433,102.455,460012780.0
2006-05-03 14:30:00,102.447,102.465,102.42,102.435,414643206.0
2006-05-03 14:35:00,102.44,102.472,102.412,102.452,393174870.0
2006-05-03 14:40:00,102.46,102.465,102.39,102.41,267605015.0
2006-05-03 14:45:00,102.405,102.485,102.393,102.455,375324414.0
2006-05-03 14:50:00,102.453,102.47,102.412,102.418,204556461.0
2006-05-03 14:55:00,102.425,102.442,102.366,102.38,440907546.0
2006-05-03 15:00:00,102.368,102.475,102.365,102.43,585092279.0
2006-05-03 15:05:00,102.425,102.535,102.42,102.47,542615118.0
2006-05-03 15:10:00,102.465,102.59,102.452,102.55,214217989.0
2006-05-03 15:15:00,102.56,102.562,102.485,102.535,473815968.0
2006-05-03 15:20:00,102.53,102.57,102.53,102.545,567129913.0
2006-05-03 15:25:00,102.54,102.55,102.506,102.54,293680695.0
2006-05-03 15:30:00,102.55,102.56,102.52,102.52,542834824.0
2006-05-03 15:35:00,102.53,102.553,102.51,102.54,252224819.0
2006-05-03 15:40:00,102.533,102.59,102.495,102.495,254135433.0
2006-05-03 15:45:00,102.54,102.555,102.49,102.51,700057399.0
2006-05-03 15:50:00,102.52,102.55,102.47,102.482,312383818.0
2006-05-03 15:55:00,102.49,102.56,102.455,102.535,321106061.0
2006-05-03 16:00:00,102.53,102.655,102.53,102.573,335140480.0
2006-05-03 16:05:00,102.57,102.62,102.525,102.56,292142532.0
2006-05-03 16:10:00,102.558,102.75,102.535,102.555,417298756.0
2006-05-03 16:15:00,102.55,102.575,102.385,102.41,414198372.0
2006-05-03 16:20:00,102.405,102.42,102.363,102.405,254062252.0
2006-05-03 16:25:00,102.4,102.475,102.4,102.443,292035816.0
2006-05-03 16:30:00,102.44,102.51,102.408,102.5,362597458.0
2006-05-03 16:35:00,102.5,102.5,102.345,102.44,241432437.0
2006-05-03 16:40:00,102.435,102.52,102.395,102.475,326029069.0
2006-05-03 16:45:00,102.475,102.52,102.42,102.44,372762577.0
2006-05-03 16:50:00,102.44,102.495,102.379,102.435,517499103.0
2006-05-03 16:55:00,102.44,102.48,102.415,102.475,362310794.0
2006-05-03 17:00:00,102.415,102.485,102.39,102.432,547076013.0
2006-05-03 17:05:00,102.435,102.458,102.39,102.43,560999124.0
2006-05-03 17:10:00,102.435,102.437,102.37,102.41,370057356.0
2006-05-03 17:15:00,102.41,102.51,102.385,102.427,221584996.0
2006-05-03 17:20:00,102.425,102.469,102.37,102.402,357819599.0
2006-05-03 17:25:00,102.397,102.442,102.325,102.43,211885700.0
2006-05-03 17:30:00,102.43,102.45,102.395,102.425,363851860.0
2006-05-03 17:35:00,102.417,102.47,102.385,102.47,472557363.0
2006-05-03 17:40:00,102.46,102.477,102.402,102.402,356374692.0
2006-05-03 17:45:00,102.405,102.42,102.37,102.38,468907525.0
2006-05-03 17:50:00,102.385,102.435,102.365,102.395,288385894.0
2006-05-03 17:55:00,102.4,102.445,102.372,102.41,744323306.0
2006-05-03 18:00:00,102.41,102.49,102.41,102.45,347889215.0
2006-05-03 18:05:00,102.443,102.497,102.43,102.465,322459376.0
2006-05-03 18:10:00,102.46,102.57,102.42,102.57,312109918.0
2006-05-03 18:15:00,102.565,102.645,102.539,102.645,380847314.0
2006-05-03 18:20:00,102.645,102.645,102.575,102.61,303313215.0
2006-05-03 18:25:00,102.6,102.67,102.595,102.64,409145622.0
2006-05-03 18:30:00,102.635,102.643,102.582,102.59,354391152.0
2006-05-03 18:35:00,102.59,102.59,102.518,102.575,522557839.0
2006-05-03 18:40:00,102.575,102.615,102.524,102.615,269426324.0
2006-05-03 18:45:00,102.625,102.68,102.59,102.65,296510164.0
2006-05-03 18:50:00,102.643,102.651,102.575,102.575,704211096.0
2006-05-03 18:55:00,102.58,102.612,102.535,102.585,407716413.0
2006-05-03 19:00:00,102.585,102.59,102.512,102.568,647596437.0
2006-05-03 19:05:00,102.585,102.663,102.535,102.598,300168136.0
2006-05-03 19:10:00,102.6,102.614,102.57,102.585,441241413.0
2006-05-03 19:15:00,102.585,102.622,102.573,102.62,422975088.0
2006-05-03 19:20:00,102.607,102.65,102.58,102.59,211237605.0
2006-05-03 19:25:00,102.59,102.785,102.567,102.76,612922268.0
2006-05-03 19:30:00,102.755,102.8,102.7,102.8,458743740.0
2006-05-03 19:35:00,102.793,102.821,102.757,102.757,564834897.0
2006-05-03 19:40:00,102.76,102.81,102.714,102.743,461086350.0
2006-05-03 19:45:00,102.745,102.77,102.712,102.758,351435109.0
2006-05-03 19:50:00,102.76,102.76,102.69,102.72,702387300.0
2006-05-03 19:55:00,102.723,102.79,102.69,102.715,320918802.0
2006-05-03 20:00:00,102.713,102.815,102.71,102.76,394714900.0
2006-05-03 20:05:00,102.76,102.78,102.703,102.727,467432858.0
2006-05-03 20:10:00,102.74,102.75,102.708,102.713,269209762.0
2006-05-03 20:15:00,102.72,102.77,102.692,102.753,539079242.0
2006-05-03 20:20:00,102.753,102.773,102.705,102.715,298171811.0
2006-05-03 20:25:00,102.723,102.745,102.675,102.692,302035832.0
2006-05-03 20:30:00,102.7,102.71,102.658,102.665,444768800.0
2006-05-03 20:35:00,102.67,102.68,102.516,102.57,317991292.0
2006-05-03 20:40:00,102.57,102.595,102.54,102.565,264254864.0
2006-05-03 20:45:00,102.553,102.575,102.515,102.515,467905070.0
2006-05-03 20:50:00,102.525,102.57,102.525,102.557,417940344.0
2006-05-03 20:55:00,102.56,102.6,102.547,102.547,412527132.0
2006-05-03 21:00:00,102.548,102.59,102.523,102.56,237308689.0
2006-05-03 21:05:00,102.553,102.596,102.505,102.58,409263163.0
2006-05-03 21:10:00,102.575,102.59,102.555,102.567,321921103.0
2006-05-03 21:15:00,102.57,102.57,102.5,102.5,477994091.0
2006-05-03 21:20:00,102.515,102.523,102.47,102.49,610799768.0
2006-05-03 21:25:00,102.49,102.57,102.48,102.513,400547416.0
2006-05-03 21:30:00,102.51,102.605,102.51,102.595,1153999645.0
2006-05-03 21:35:00,102.58,102.605,102.53,102.555,313666335.0
2006-05-03 21:40:00,102.56,102.62,102.56,102.58,292941462.0
2006-05-03 21:45:00,102.58,102.635,102.535,102.63,422609833.0
2006-05-03 21:50:00,102.63,102.63,102.552,102.597,333203830.0
2006-05-03 21:55:00,102.6,102.61,102.545,102.587,236704212.0
2006-05-03 22:00:00,102.583,102.61,102.575,102.593,460922278.0
2006-05-03 22:05:00,102.605,102.605,102.577,102.595,425968203.0
2006-05-03 22:10:00,102.6,102.605,102.55,102.595,426707383.0
2006-05-03 22:15:00,102.595,102.605,102.563,102.6,544606275.0
2006-05-03 22:20:00,102.592,102.615,102.585,102.61,410173763.0
2006-05-03 22:25:00,102.61,102.615,102.547,102.585,678978563.0
2006-05-03 22:30:00,102.59,102.628,102.573,102.59,586922739.0
2006-05-03 22:35:00,102.61,102.612,102.554,102.58,372521435.0
2006-05-03 22:40:00,102.57,102.613,102.567,102.58,516746833.0
2006-05-03 22:45:00,102.57,102.577,102.51,102.52,269339073.0
2006-05-03 22:50:00,102.53,102.535,102.463,102.48,565095709.0
2006-05-03 22:55:00,102.48,102.48,102.415,102.44,300761417.0
2006-05-03 23:00:00,102.43,102.44,102.43,102.432,142341902.0
2006-05-03 23:35:00,102.435,102.49,102.435,102.477,103835738.0
2006-05-03 23:40:00,102.472,102.485,102.435,102.485,367744986.0
2006-05-03 23:45:00,102.47,102.485,102.467,102.475,360185934.0
2006-05-03 23:50:00,102.485,102.485,102.465,102.47,276459692.0
2006-05-03 23:55:00,102.475,102.48,102.465,102.48,671206129.0
2006-05-04 00:00:00,102.478,102.485,102.425,102.475,391436049.0
2006-05-04 00:05:00,102.48,102.48,102.47,102.48,211281541.0
2006-05-04 00:55:00,102.48,102.543,102.48,102.54,73086294.0
2006-05-04 01:00:00,102.545,102.56,102.533,102.545,411534428.0
2006-05-04 01:05:00,102.537,102.59,102.537,102.55,446821823.0
2006-05-04 01:10:00,102.555,102.584,102.54,102.545,243314348.0
2006-05-04 01:15:00,102.545,102.565,102.486,102.565,393999596.0
2006-05-04 01:20:00,102.57,102.575,102.47,102.525,400319930.0
2006-05-04 01:25:00,102.52,102.54,102.505,102.54,371368168.0
2006-05-04 01:30:00,102.532,102.575,102.53,102.55,380963232.0
2006-05-04 01:35:00,102.547,102.6,102.545,102.6,472430643.0
2006-05-04 01:40:00,102.595,102.64,102.58,102.63,351475624.0
2006-05-04 01:45:00,102.63,102.647,102.51,102.51,261725976.0
2006-05-04 01:50:00,102.55,102.587,102.516,102.54,365417347.0
2006-05-04 01:55:00,102.55,102.56,102.523,102.523,572780976.0
2006-05-04 02:00:00,102.523,102.56,102.512,102.56,564939170.0
2006-05-04 02:05:00,102.55,102.63,102.55,102.6,345511117.0
2006-05-04 02:10:00,102.56,102.629,102.54,102.57,256466150.0
2006-05-04 02:15:00,102.57,102.6,102.56,102.585,354573371.0
2006-05-04 02:20:00,102.59,102.596,102.545,102.557,460359192.0
2006-05-04 02:25:00,102.56,102.585,102.545,102.562,386079774.0
2006-05-04 02:30:00,102.57,102.577,102.555,102.57,360378085.0
2006-05-04 02:35:00,102.575,102.575,102.515,102.57,394190442.0
2006-05-04 02:40:00,102.565,102.575,102.505,102.555,408340750.0
2006-05-04 02:45:00,102.555,102.588,102.545,102.565,253953480.0
2006-05-04 02:50:00,102.56,102.58,102.547,102.547,460831974.0
2006-05-04 02:55:00,102.555,102.572,102.535,102.545,407046968.0
2006-05-04 03:00:00,102.54,102.592,102.505,102.587,626181165.0
2006-05-04 03:05:00,102.58,102.62,102.57,102.61,334437287.0
2006-05-04 03:10:00,102.6,102.614,102.53,102.593,477303999.0
2006-05-04 03:15:00,102.605,102.61,102.563,102.563,382774906.0
2006-05-04 03:20:00,102.565,102.565,102.535,102.542,255127673.0
2006-05-04 03:25:00,102.555,102.555,102.455,102.498,437068493.0
2006-05-04 03:30:00,102.505,102.505,102.455,102.46,305930451.0
2006-05-04 03:35:00,102.475,102.48,102.444,102.48,282996045.0
2006-05-04 03:40:00,102.48,102.525,102.48,102.51,316817126.0
2006-05-04 03:45:00,102.51,102.535,102.483,102.515,318843748.0
2006-05-04 03:50:00,102.535,102.54,102.503,102.52,414609675.0
2006-05-04 03:55:00,102.515,102.522,102.431,102.478,402897542.0
2006-05-04 04:00:00,102.49,102.49,102.43,102.445,655011678.0
2006-05-04 04:05:00,102.44,102.465,102.4,102.405,278560371.0
2006-05-04 04:10:00,102.395,102.44,102.393,102.41,342033651.0
2006-05-04 04:15:00,102.425,102.435,102.388,102.422,362587527.0
2006-05-04 04:20:00,102.427,102.475,102.423,102.45,221136980.0
2006-05-04 04:25:00,102.445,102.46,102.4,102.45,300577340.0
2006-05-04 04:30:00,102.45,102.499,102.443,102.493,487790804.0
2006-05-04 04:35:00,102.49,102.495,102.427,102.47,201683387.0
2006-05-04 04:40:00,102.46,102.475,102.45,102.46,435561133.0
2006-05-04 04:45:00,102.46,102.47,102.445,102.445,207741833.0
2006-05-04 04:50:00,102.46,102.475,102.42,102.463,325945951.0
2006-05-04 04:55:00,102.455,102.507,102.41,102.49,487709231.0
2006-05-04 05:00:00,102.5,102.53,102.485,102.53,295683388.0
2006-05-04 05:05:00,102.53,102.56,102.5,102.55,565005616.0
2006-05-04 05:10:00,102.54,102.57,102.487,102.55,271752219.0
2006-05-04 05:15:00,102.56,102.589,102.56,102.56,545578019.0
2006-05-04 05:20:00,102.57,102.58,102.535,102.56,365955826.0
2006-05-04 05:25:00,102.54,102.582,102.539,102.55,578760468.0
2006-05-04 05:30:00,102.545,102.57,102.509,102.57,644731898.0
2006-05-04 05:35:00,102.57,102.581,102.547,102.572,402416815.0
2006-05-04 05:40:00,102.58,102.591,102.55,102.585,544413133.0
2006-05-04 05:45:00,102.585,102.615,102.57,102.59,421341737.0
2006-05-04 05:50:00,102.585,102.63,102.58,102.625,426918331.0
2006-05-04 05:55:00,102.613,102.667,102.612,102.643,452774648.0
2006-05-04 06:00:00,102.647,102.67,102.585,102.63,244824423.0
2006-05-04 06:05:00,102.627,102.64,102.55,102.64,337137626.0
2006-05-04 06:10:00,102.64,102.67,102.605,102.66,443102450.0
2006-05-04 06:15:00,102.66,102.66,102.622,102.65,294044953.0
2006-05-04 06:20:00,102.645,102.677,102.637,102.67,324755600.0
2006-05-04 06:25:00,102.685,102.808,102.645,102.72,1149708346.0
2006-05-04 06:30:00,102.723,102.73,102.645,102.66,384827171.0
2006-05-04 06:35:00,102.66,102.669,102.615,102.645,591790956.0
2006-05-04 06:40:00,102.63,102.64,102.545,102.59,468026007.0
2006-05-04 06:45:00,102.587,102.655,102.58,102.655,333541768.0
2006-05-04 06:50:00,102.66,102.737,102.635,102.663,421729994.0
2006-05-04 06:55:00,102.67,102.695,102.622,102.668,222357990.0
2006-05-04 07:00:00,102.667,102.676,102.648,102.67,425683545.0
2006-05-04 07:05:00,102.667,102.674,102.605,102.625,418923381.0
2006-05-04 07:10:00,102.615,102.645,102.595,102.623,464881076.0
2006-05-04 07:15:00,102.635,102.677,102.625,102.67,248059943.0
2006-05-04 07:20:00,102.67,102.686,102.6,102.62,311371476.0
2006-05-04 07:25:00,102.615,102.621,102.59,102.62,452130505.0
2006-05-04 07:30:00,102.612,102.64,102.575,102.613,303553837.0
2006-05-04 07:35:00,102.605,102.656,102.605,102.643,281935725.0
2006-05-04 07:40:00,102.643,102.695,102.64,102.66,562843856.0
2006-05-04 07:45:00,102.653,102.665,102.63,102.66,291525040.0
2006-05-04 07:50:00,102.647,102.661,102.603,102.65,453889370.0
2006-05-04 07:55:00,102.65,102.66,102.61,102.623,388595351.0
2006-05-04 08:00:00,102.625,102.693,102.625,102.653,342283311.0
2006-05-04 08:05:00,102.65,102.81,102.643,102.74,687492783.0
2006-05-04 08:10:00,102.738,102.738,102.655,102.665,341807195.0
2006-05-04 08:15:00,102.663,102.74,102.663,102.72,482940102.0
2006-05-04 08:20:00,102.717,102.717,102.645,102.673,536000672.0
2006-05-04 08:25:00,102.68,102.77,102.678,102.755,436243535.0
2006-05-04 08:30:00,102.76,102.774,102.72,102.77,616732852.0
2006-05-04 08:35:00,102.77,102.798,102.723,102.747,207830222.0
2006-05-04 08:40:00,102.76,102.785,102.68,102.685,401160343.0
2006-05-04 08:45:00,102.685,102.695,102.64,102.66,462771035.0
2006-05-04 08:50:00,102.658,102.71,102.605,102.605,313270686.0
2006-05-04 08:55:00,102.588,102.615,102.513,102.515,649573408.0
2006-05-04 09:00:00,102.515,102.56,102.5,102.56,397384245.0
2006-05-04 09:05:00,102.555,102.635,102.555,102.583,674583077.0
2006-05-04 09:10:00,102.59,102.64,102.538,102.575,291104389.0
2006-05-04 09:15:00,102.565,102.61,102.475,102.555,258909158.0
2006-05-04 09:20:00,102.555,102.603,102.527,102.55,545693983.0
2006-05-04 09:25:00,102.55,102.567,102.475,102.475,354564193.0
2006-05-04 09:30:00,102.48,102.488,102.4,102.44,414938580.0
2006-05-04 09:35:00,102.45,102.48,102.425,102.455,310135528.0
2006-05-04 09:40:00,102.455,102.482,102.327,102.365,399750065.0
2006-05-04 09:45:00,102.37,102.37,102.245,102.25,318898721.0
2006-05-04 09:50:00,102.255,102.255,102.193,102.233,307077462.0
2006-05-04 09:55:00,102.24,102.25,102.18,102.25,362984114.0
2006-05-04 10:00:00,102.25,102.32,102.212,102.26,745588469.0
2006-05-04 10:05:00,102.255,102.315,102.235,102.315,286206415.0
2006-05-04 10:10:00,102.31,102.325,102.275,102.295,477561316.0
2006-05-04 10:15:00,102.292,102.315,102.256,102.27,348512017.0
2006-05-04 10:20:00,102.28,102.345,102.235,102.337,444876882.0
2006-05-04 10:25:00,102.345,102.36,102.31,102.35,368818772.0
2006-05-04 10:30:00,102.35,102.405,102.327,102.387,136254273.0
2006-05-04 10:35:00,102.392,102.44,102.37,102.385,352615353.0
2006-05-04 10:40:00,102.387,102.422,102.365,102.4,225772778.0
2006-05-04 10:45:00,102.4,102.418,102.355,102.395,375782750.0
2006-05-04 10:50:00,102.39,102.44,102.39,102.425,591996789.0
2006-05-04 10:55:00,102.422,102.436,102.335,102.335,546287438.0
2006-05-04 11:00:00,102.395,102.435,102.365,102.39,354665192.0
2006-05-04 11:05:00,102.385,102.39,102.324,102.38,493552776.0
2006-05-04 11:10:00,102.39,102.405,102.293,102.305,373027369.0
2006-05-04 11:15:00,102.305,102.365,102.285,102.365,309508040.0
2006-05-04 11:20:00,102.37,102.375,102.27,102.29,245532287.0
2006-05-04 11:25:00,102.29,102.301,102.25,102.29,359782531.0
2006-05-04 11:30:00,102.293,102.302,102.275,102.28,280258223.0
2006-05-04 11:35:00,102.285,102.322,102.267,102.305,248831351.0
2006-05-04 11:40:00,102.31,102.33,102.27,102.27,409251394.0
2006-05-04 11:45:00,102.275,102.28,102.202,102.248,411028072.0
2006-05-04 11:50:00,102.25,102.28,102.242,102.26,294498999.0
2006-05-04 11:55:00,102.263,102.335,102.217,102.3,333614414.0
2006-05-04 12:00:00,102.305,102.395,102.305,102.34,319106799.0
2006-05-04 12:05:00,102.332,102.381,102.33,102.38,325875619.0
2006-05-04 12:10:00,102.37,102.395,102.34,102.38,674956922.0
2006-05-04 12:15:00,102.335,102.38,102.3,102.323,255729861.0
2006-05-04 12:20:00,102.33,102.34,102.27,102.32,256353830.0
2006-05-04 12:25:00,102.31,102.335,102.298,102.33,540221888.0
2006-05-04 12:30:00,102.32,102.355,102.295,102.34,305383346.0
2006-05-04 12:35:00,102.345,102.38,102.31,102.36,542992459.0
2006-05-04 12:40:00,102.365,102.385,102.29,102.32,457191074.0
2006-05-04 12:45:00,102.31,102.36,102.275,102.355,212759516.0
2006-05-04 12:50:00,102.36,102.37,102.308,102.335,537121105.0
2006-05-04 12:55:00,102.34,102.395,102.335,102.368,593851852.0
2006-05-04 13:00:00,102.38,102.395,102.3,102.355,443067528.0
2006-05-04 13:05:00,102.348,102.375,102.345,102.353,209400531.0
2006-05-04 13:10:00,102.355,102.355,102.29,102.305,392618116.0
2006-05-04 13:15:00,102.31,102.33,102.28,102.33,276658803.0
2006-05-04 13:20:00,102.322,102.341,102.3,102.31,397255535.0
2006-05-04 13:25:00,102.305,102.375,102.285,102.357,422488618.0
2006-05-04 13:30:00,102.365,102.379,102.33,102.36,470650975.0
2006-05-04 13:35:00,102.355,102.44,102.355,102.43,343975196.0
2006-05-04 13:40:00,102.423,102.445,102.41,102.427,204679117.0
2006-05-04 13:45:00,102.425,102.52,102.425,102.493,333898900.0
2006-05-04 13:50:00,102.495,102.525,102.478,102.525,564265916.0
2006-05-04 13:55:00,102.52,102.535,102.458,102.503,311316068.0
2006-05-04 14:00:00,102.48,102.585,102.48,102.545,687100301.0
2006-05-04 14:05:00,102.55,102.6,102.529,102.58,247163425.0
2006-05-04 14:10:00,102.585,102.6,102.515,102.55,543131388.0
2006-05-04 14:15:00,102.548,102.57,102.448,102.535,356069761.0
2006-05-04 14:20:00,102.53,102.687,102.53,102.67,604734733.0
2006-05-04 14:25:00,102.67,102.695,102.595,102.64,295819354.0
2006-05-04 14:30:00,102.645,102.707,102.585,102.59,378337424.0
2006-05-04 14:35:00,102.6,102.66,102.543,102.59,566726041.0
2006-05-04 14:40:00,102.587,102.69,102.565,102.66,667152311.0
2006-05-04 14:45:00,102.653,102.67,102.615,102.62,542279433.0
2006-05-04 14:50:00,102.625,102.675,102.525,102.525,542094889.0
2006-05-04 14:55:00,102.525,102.54,102.422,102.44,272356041.0
2006-05-04 15:00:00,102.45,102.585,102.425,102.58,880527625.0
2006-05-04 15:05:00,102.585,102.585,102.5,102.51,219192595.0
2006-05-04 15:10:00,102.51,102.555,102.455,102.525,181117564.0
2006-05-04 15:15:00,102.525,102.58,102.505,102.57,519384808.0
2006-05-04 15:20:00,102.57,102.57,102.483,102.52,290831007.0
2006-05-04 15:25:00,102.513,102.555,102.445,102.495,601747015.0
2006-05-04 15:30:00,102.51,102.56,102.46,102.495,261409585.0
2006-05-04 15:35:00,102.495,102.565,102.47,102.515,430142042.0
2006-05-04 15:40:00,102.52,102.616,102.51,102.615,249863184.0
2006-05-04 15:45:00,102.61,102.655,102.565,102.565,426561666.0
2006-05-04 15:50:00,102.57,102.605,102.527,102.567,410007184.0
2006-05-04 15:55:00,102.575,102.64,102.564,102.62,486318590.0
2006-05-04 16:00:00,102.613,102.69,102.519,102.67,524171435.0
2006-05-04 16:05:00,102.67,102.683,102.6,102.645,266829166.0
2006-05-04 16:10:00,102.65,102.663,102.55,102.615,299253876.0
2006-05-04 16:15:00,102.61,102.625,102.539,102.605,431346103.0
2006-05-04 16:20:00,102.61,102.73,102.532,102.712,375487423.0
2006-05-04 16:25:00,102.715,102.725,102.58,102.58,422593725.0
2006-05-04 16:30:00,102.57,102.61,102.522,102.538,334325057.0
2006-05-04 16:35:00,102.55,102.58,102.534,102.567,324099321.0
2006-05-04 16:40:00,102.57,102.57,102.485,102.565,495646783.0
2006-05-04 16:45:00,102.575,102.58,102.495,102.51,344732549.0
2006-05-04 16:50:00,102.51,102.555,102.48,102.53,493678324.0
2006-05-04 16:55:00,102.537,102.595,102.485,102.555,629849543.0
2006-05-04 17:00:00,102.555,102.58,102.4,102.413,296420331.0
2006-05-04 17:05:00,102.4,102.45,102.364,102.42,399736633.0
2006-05-04 17:10:00,102.415,102.478,102.378,102.445,507127744.0
2006-05-04 17:15:00,102.44,102.465,102.395,102.415,348421440.0
2006-05-04 17:20:00,102.43,102.495,102.4,102.495,329566977.0
2006-05-04 17:25:00,102.48,102.515,102.44,102.475,470571473.0
2006-05-04 17:30:00,102.48,102.51,102.385,102.385,476213379.0
2006-05-04 17:35:00,102.385,102.407,102.323,102.345,580611852.0
2006-05-04 17:40:00,102.33,102.37,102.312,102.337,610195394.0
2006-05-04 17:45:00,102.33,102.395,102.31,102.38,181048885.0
2006-05-04 17:50:00,102.38,102.465,102.38,102.435,621614766.0
2006-05-04 17:55:00,102.435,102.52,102.407,102.495,426531195.0
2006-05-04 18:00:00,102.495,102.535,102.48,102.51,220251040.0
2006-05-04 18:05:00,102.49,102.54,102.415,102.455,221973367.0
2006-05-04 18:10:00,102.465,102.53,102.39,102.483,412811306.0
2006-05-04 18:15:00,102.485,102.52,102.423,102.427,244555414.0
2006-05-04 18:20:00,102.43,102.447,102.388,102.41,769079871.0
2006-05-04 18:25:00,102.415,102.453,102.415,102.425,305910430.0
2006-05-04 18:30:00,102.415,102.415,102.383,102.397,172011659.0
2006-05-04 18:35:00,102.385,102.4,102.32,102.37,240640804.0
2006-05-04 18:40:00,102.37,102.419,102.33,102.38,444206517.0
2006-05-04 18:45:00,102.378,102.43,102.372,102.4,414288049.0
2006-05-04 18:50:00,102.39,102.485,102.39,102.47,406597561.0
2006-05-04 18:55:00,102.48,102.56,102.465,102.51,307969959.0
2006-05-04 19:00:00,102.5,102.527,102.48,102.495,319651585.0
2006-05-04 19:05:00,102.495,102.525,102.395,102.395,502466742.0
2006-05-04 19:10:00,102.44,102.44,102.375,102.4,657297760.0
2006-05-04 19:15:00,102.397,102.457,102.395,102.453,462440761.0
2006-05-04 19:20:00,102.455,102.475,102.445,102.445,375920911.0
2006-05-04 19:25:00,102.445,102.46,102.39,102.46,395271884.0
2006-05-04 19:30:00,102.45,102.52,102.41,102.52,550490683.0
2006-05-04 19:35:00,102.525,102.563,102.462,102.552,438375121.0
2006-05-04 19:40:00,102.56,102.718,102.54,102.653,493305876.0
2006-05-04 19:45:00,102.655,102.675,102.59,102.62,243993180.0
2006-05-04 19:50:00,102.61,102.645,102.593,102.605,239919166.0
2006-05-04 19:55:00,102.61,102.61,102.526,102.54,307389309.0
2006-05-04 20:00:00,102.535,102.537,102.46,102.49,401625124.0
2006-05-04 20:05:00,102.49,102.538,102.47,102.525,359565173.0
2006-05-04 20:10:00,102.52,102.59,102.43,102.55,191210615.0
2006-05-04 20:15:00,102.553,102.58,102.51,102.57,459076897.0
2006-05-04 20:20:00,102.57,102.628,102.555,102.6,270009220.0
2006-05-04 20:25:00,102.605,102.62,102.525,102.58,354465657.0
2006-05-04 20:30:00,102.565,102.63,102.465,102.52,424244241.0
2006-05-04 20:35:00,102.47,102.555,102.47,102.5,619724239.0
2006-05-04 20:40:00,102.5,102.535,102.48,102.5,419794147.0
2006-05-04 20:45:00,102.495,102.53,102.483,102.505,222577001.0
2006-05-04 20:50:00,102.52,102.535,102.47,102.487,270664091.0
2006-05-04 20:55:00,102.5,102.517,102.448,102.505,261219430.0
2006-05-04 21:00:00,102.505,102.55,102.49,102.51,429132734.0
2006-05-04 21:05:00,102.52,102.521,102.503,102.51,249816806.0
2006-05-04 21:10:00,102.502,102.51,102.443,102.443,255271056.0
2006-05-04 21:15:00,102.45,102.452,102.415,102.423,223508222.0
2006-05-04 21:20:00,102.42,102.499,102.42,102.47,321993671.0
2006-05-04 21:25:00,102.475,102.485,102.44,102.46,420006304.0
2006-05-04 21:30:00,102.453,102.525,102.45,102.515,397950052.0
2006-05-04 21:35:00,102.515,102.54,102.51,102.518,479252315.0
2006-05-04 21:40:00,102.52,102.567,102.515,102.545,526098268.0
2006-05-04 21:45:00,102.543,102.574,102.54,102.545,326928252.0
2006-05-04 21:50:00,102.543,102.565,102.5,102.555,406727434.0
2006-05-04 21:55:00,102.56,102.64,102.525,102.635,466242185.0
2006-05-04 22:00:00,102.623,102.633,102.53,102.555,660712573.0
2006-05-04 22:05:00,102.55,102.572,102.51,102.563,633299326.0
2006-05-04 22:10:00,102.567,102.6,102.547,102.585,747784525.0
2006-05-04 22:15:00,102.59,102.605,102.542,102.6,601547410.0
2006-05-04 22:20:00,102.6,102.641,102.6,102.635,719215456.0
2006-05-04 22:25:00,102.635,102.655,102.595,102.632,448348716.0
2006-05-04 22:30:00,102.635,102.65,102.627,102.65,375819542.0
2006-05-04 22:35:00,102.645,102.657,102.611,102.613,690785871.0
2006-05-04 22:40:00,102.612,102.645,102.585,102.63,822708043.0
2006-05-04 22:45:00,102.635,102.654,102.59,102.63,458955352.0
2006-05-04 22:50:00,102.63,102.63,102.595,102.625,503065808.0
2006-05-04 22:55:00,102.63,102.65,102.575,102.623,1005018233.0
2006-05-04 23:00:00,102.623,102.635,102.62,102.625,23671143.0
2006-05-05 01:10:00,102.34,102.35,102.28,102.28,176572947.0
2006-05-05 01:15:00,102.295,102.322,102.266,102.292,345736669.0
2006-05-05 01:20:00,102.297,102.347,102.287,102.32,252630769.0
2006-05-05 01:25:00,102.315,102.347,102.29,102.31,306860571.0
2006-05-05 01:30:00,102.31,102.37,102.303,102.343,491874530.0
2006-05-05 01:35:00,102.34,102.39,102.323,102.38,217232863.0
2006-05-05 01:40:00,102.37,102.385,102.32,102.34,422045823.0
2006-05-05 01:45:00,102.34,102.34,102.3,102.315,207144511.0
2006-05-05 01:50:00,102.33,102.34,102.28,102.303,328541050.0
2006-05-05 01:55:00,102.295,102.34,102.274,102.33,505489326.0
2006-05-05 02:00:00,102.333,102.38,102.285,102.38,994465937.0
2006-05-05 02:05:00,102.375,102.382,102.34,102.36,524297242.0
2006-05-05 02:10:00,102.36,102.375,102.32,102.355,445790352.0
2006-05-05 02:15:00,102.35,102.415,102.35,102.392,812086274.0
2006-05-05 02:20:00,102.393,102.453,102.389,102.435,678059682.0
2006-05-05 02:25:00,102.44,102.44,102.358,102.365,370080823.0
2006-05-05 02:30:00,102.362,102.38,102.323,102.365,449763694.0
2006-05-05 02:35:00,102.365,102.375,102.33,102.35,686195399.0
2006-05-05 02:40:00,102.35,102.4,102.305,102.39,594729194.0
2006-05-05 02:45:00,102.385,102.48,102.348,102.437,709600928.0
2006-05-05 02:50:00,102.433,102.455,102.362,102.4,632046785.0
2006-05-05 02:55:00,102.405,102.428,102.395,102.403,700741606.0
2006-05-05 03:00:00,102.415,102.42,102.375,102.39,468938093.0
2006-05-05 03:05:00,102.385,102.409,102.375,102.393,412186999.0
2006-05-05 03:10:00,102.395,102.425,102.392,102.403,331050379.0
2006-05-05 03:15:00,102.405,102.44,102.4,102.42,517529711.0
2006-05-05 03:20:00,102.418,102.435,102.41,102.435,471941525.0
2006-05-05 03:25:00,102.435,102.437,102.385,102.403,384458906.0
2006-05-05 03:30:00,102.41,102.49,102.397,102.475,409929836.0
2006-05-05 03:35:00,102.47,102.47,102.409,102.41,331195598.0
2006-05-05 03:40:00,102.425,102.425,102.37,102.4,172444961.0
2006-05-05 03:45:00,102.393,102.412,102.37,102.372,228969396.0
2006-05-05 03:50:00,102.38,102.42,102.37,102.42,241544249.0
2006-05-05 03:55:00,102.41,102.415,102.36,102.375,422752483.0
2006-05-05 04:00:00,102.375,102.415,102.346,102.36,275897938.0
2006-05-05 04:05:00,102.347,102.388,102.315,102.37,266731485.0
2006-05-05 04:10:00,102.355,102.407,102.355,102.385,231995922.0
2006-05-05 04:15:00,102.39,102.39,102.34,102.38,421132925.0
2006-05-05 04:20:00,102.38,102.398,102.31,102.31,519863671.0
2006-05-05 04:25:00,102.36,102.38,102.345,102.345,308527107.0
2006-05-05 04:30:00,102.36,102.425,102.36,102.375,196996878.0
2006-05-05 04:35:00,102.37,102.4,102.335,102.38,269554465.0
2006-05-05 04:40:00,102.38,102.425,102.377,102.403,400748141.0
2006-05-05 04:45:00,102.41,102.43,102.4,102.4,129243022.0
2006-05-05 04:50:00,102.405,102.476,102.398,102.47,235046032.0
2006-05-05 04:55:00,102.47,102.478,102.44,102.475,383642480.0
2006-05-05 05:00:00,102.48,102.503,102.41,102.48,311748150.0
2006-05-05 05:05:00,102.475,102.533,102.474,102.51,246032130.0
2006-05-05 05:10:00,102.52,102.525,102.47,102.495,234599089.0
2006-05-05 05:15:00,102.493,102.51,102.445,102.51,499167710.0
2006-05-05 05:20:00,102.502,102.513,102.458,102.485,439375185.0
2006-05-05 05:25:00,102.48,102.522,102.475,102.5,545337069.0
2006-05-05 05:30:00,102.51,102.51,102.47,102.485,380956073.0
2006-05-05 05:35:00,102.485,102.495,102.485,102.485,44188698.0
2006-05-05 05:40:00,102.483,102.497,102.447,102.447,394150063.0
2006-05-05 05:45:00,102.45,102.48,102.43,102.47,670547931.0
2006-05-05 05:50:00,102.425,102.475,102.425,102.465,502048485.0
2006-05-05 05:55:00,102.465,102.47,102.455,102.46,319880472.0
2006-05-05 06:00:00,102.47,102.485,102.438,102.45,318231012.0
2006-05-05 06:05:00,102.44,102.47,102.44,102.46,425841187.0
2006-05-05 06:10:00,102.47,102.47,102.441,102.448,415565340.0
2006-05-05 06:15:00,102.45,102.47,102.438,102.46,436876243.0
2006-05-05 06:20:00,102.46,102.465,102.415,102.435,229258922.0
2006-05-05 06:25:00,102.437,102.455,102.413,102.415,174891908.0
2006-05-05 06:30:00,102.425,102.428,102.367,102.405,292647013.0
2006-05-05 06:35:00,102.4,102.401,102.35,102.37,731846064.0
2006-05-05 06:40:00,102.367,102.382,102.35,102.375,254334982.0
2006-05-05 06:45:00,102.373,102.406,102.325,102.365,425518195.0
2006-05-05 06:50:00,102.365,102.41,102.325,102.36,226555660.0
2006-05-05 06:55:00,102.38,102.4,102.357,102.365,215214312.0
2006-05-05 07:00:00,102.365,102.38,102.323,102.365,429038021.0
2006-05-05 07:05:00,102.365,102.375,102.355,102.37,591019080.0
2006-05-05 07:10:00,102.37,102.38,102.356,102.36,187711898.0
2006-05-05 07:15:00,102.367,102.395,102.367,102.37,575520271.0
2006-05-05 07:20:00,102.385,102.394,102.33,102.365,554241562.0
2006-05-05 07:25:00,102.365,102.39,102.36,102.37,459679018.0
2006-05-05 07:30:00,102.365,102.385,102.334,102.37,495231817.0
2006-05-05 07:35:00,102.385,102.44,102.37,102.44,338150502.0
2006-05-05 07:40:00,102.425,102.47,102.395,102.42,372181481.0
2006-05-05 07:45:00,102.425,102.431,102.388,102.415,492357208.0
2006-05-05 07:50:00,102.42,102.45,102.39,102.45,384079709.0
2006-05-05 07:55:00,102.453,102.48,102.423,102.465,289829058.0
2006-05-05 08:00:00,102.465,102.469,102.43,102.437,624688687.0
2006-05-05 08:05:00,102.43,102.465,102.425,102.46,498641500.0
2006-05-05 08:10:00,102.46,102.49,102.43,102.475,366993986.0
2006-05-05 08:15:00,102.465,102.48,102.413,102.42,495640317.0
2006-05-05 08:20:00,102.417,102.435,102.38,102.41,307913202.0
2006-05-05 08:25:00,102.398,102.456,102.375,102.4,344259393.0
2006-05-05 08:30:00,102.41,102.447,102.382,102.425,413176529.0
2006-05-05 08:35:00,102.422,102.44,102.385,102.44,386554279.0
2006-05-05 08:40:00,102.435,102.44,102.39,102.41,436130308.0
2006-05-05 08:45:00,102.415,102.5,102.375,102.5,304637747.0
2006-05-05 08:50:00,102.495,102.53,102.44,102.44,264323669.0
2006-05-05 08:55:00,102.44,102.494,102.44,102.493,532952559.0
2006-05-05 09:00:00,102.5,102.535,102.46,102.515,488505549.0
2006-05-05 09:05:00,102.517,102.522,102.435,102.5,435328744.0
2006-05-05 09:10:00,102.495,102.54,102.456,102.48,445334356.0
2006-05-05 09:15:00,102.485,102.485,102.435,102.45,239551798.0
2006-05-05 09:20:00,102.445,102.475,102.412,102.475,416801639.0
2006-05-05 09:25:00,102.475,102.51,102.457,102.49,257485682.0
2006-05-05 09:30:00,102.475,102.59,102.438,102.573,573323675.0
2006-05-05 09:35:00,102.58,102.652,102.58,102.63,290405481.0
2006-05-05 09:40:00,102.63,102.635,102.575,102.63,377263394.0
2006-05-05 09:45:00,102.623,102.69,102.583,102.65,135210350.0
2006-05-05 09:50:00,102.65,102.68,102.585,102.625,227550465.0
2006-05-05 09:55:00,102.62,102.635,102.59,102.62,911971912.0
2006-05-05 10:00:00,102.61,102.66,102.602,102.635,278201123.0
2006-05-05 10:05:00,102.635,102.64,102.545,102.555,546489120.0
2006-05-05 10:10:00,102.55,102.575,102.494,102.533,552397137.0
2006-05-05 10:15:00,102.54,102.57,102.516,102.547,681151174.0
2006-05-05 10:20:00,102.55,102.58,102.53,102.53,539362705.0
2006-05-05 10:25:00,102.52,102.535,102.505,102.525,366057694.0
2006-05-05 10:30:00,102.52,102.573,102.505,102.56,293541374.0
2006-05-05 10:35:00,102.56,102.57,102.487,102.52,608197962.0
2006-05-05 10:40:00,102.525,102.56,102.505,102.558,354776945.0
2006-05-05 10:45:00,102.56,102.668,102.515,102.645,546507326.0
2006-05-05 10:50:00,102.63,102.69,102.63,102.67,246085769.0
2006-05-05 10:55:00,102.665,102.701,102.655,102.67,678236756.0
2006-05-05 11:00:00,102.693,102.693,102.627,102.67,315075856.0
2006-05-05 11:05:00,102.675,102.7,102.645,102.655,571240784.0
2006-05-05 11:10:00,102.653,102.687,102.62,102.645,355797643.0
2006-05-05 11:15:00,102.647,102.69,102.647,102.683,212022217.0
2006-05-05 11:20:00,102.69,102.695,102.635,102.635,336402692.0
2006-05-05 11:25:00,102.64,102.69,102.63,102.685,474656027.0
2006-05-05 11:30:00,102.677,102.698,102.677,102.695,438859501.0
2006-05-05 11:35:00,102.7,102.7,102.64,102.652,407378439.0
2006-05-05 11:40:00,102.66,102.67,102.515,102.56,283071125.0
2006-05-05 11:45:00,102.555,102.593,102.555,102.565,374631859.0
2006-05-05 11:50:00,102.563,102.595,102.545,102.548,213415981.0
2006-05-05 11:55:00,102.555,102.573,102.506,102.54,444719337.0
2006-05-05 12:00:00,102.528,102.59,102.528,102.57,565768902.0
2006-05-05 12:05:00,102.565,102.565,102.45,102.5,526136982.0
2006-05-05 12:10:00,102.495,102.635,102.463,102.635,216186218.0
2006-05-05 12:15:00,102.64,102.695,102.605,102.635,447791980.0
2006-05-05 12:20:00,102.63,102.667,102.63,102.655,551066650.0
2006-05-05 12:25:00,102.65,102.665,102.587,102.66,309703141.0
2006-05-05 12:30:00,102.67,102.704,102.65,102.67,538827524.0
2006-05-05 12:35:00,102.68,102.74,102.68,102.74,249047615.0
2006-05-05 12:40:00,102.733,102.733,102.635,102.635,259392504.0
2006-05-05 12:45:00,102.68,102.7,102.65,102.68,715538481.0
2006-05-05 12:50:00,102.69,102.725,102.66,102.712,351501934.0
2006-05-05 12:55:00,102.72,102.723,102.69,102.695,318289417.0
2006-05-05 13:00:00,102.69,102.821,102.665,102.753,350929820.0
2006-05-05 13:05:00,102.75,102.76,102.72,102.72,304349618.0
2006-05-05 13:10:00,102.718,102.755,102.665,102.755,418784774.0
2006-05-05 13:15:00,102.74,102.751,102.715,102.73,425352608.0
2006-05-05 13:20:00,102.725,102.74,102.687,102.715,249413499.0
2006-05-05 13:25:00,102.71,102.749,102.68,102.733,292376698.0
2006-05-05 13:30:00,102.73,102.741,102.685,102.74,385125624.0
2006-05-05 13:35:00,102.74,102.76,102.683,102.71,259408086.0
2006-05-05 13:40:00,102.705,102.713,102.626,102.655,301530914.0
2006-05-05 13:45:00,102.655,102.72,102.63,102.72,354529732.0
2006-05-05 13:50:00,102.71,102.722,102.675,102.685,475776288.0
2006-05-05 13:55:00,102.69,102.695,102.63,102.675,353795800.0
2006-05-05 14:00:00,102.615,102.68,102.615,102.662,559783647.0
2006-05-05 14:05:00,102.665,102.738,102.64,102.69,609993071.0
2006-05-05 14:10:00,102.695,102.75,102.665,102.75,378304445.0
2006-05-05 14:15:00,102.75,102.764,102.71,102.727,230380318.0
2006-05-05 14:20:00,102.725,102.76,102.643,102.722,360427005.0
2006-05-05 14:25:00,102.717,102.775,102.675,102.71,243655710.0
2006-05-05 14:30:00,102.72,102.725,102.707,102.715,367003990.0
2006-05-05 14:35:00,102.707,102.725,102.35,102.35,435003217.0
2006-05-05 14:40:00,102.34,102.395,102.326,102.372,339587127.0
2006-05-05 14:45:00,102.365,102.4,102.302,102.37,469121552.0
2006-05-05 14:50:00,102.375,102.38,102.255,102.265,294095007.0
2006-05-05 14:55:00,102.27,102.33,102.237,102.26,746296738.0
2006-05-05 15:00:00,102.26,102.29,102.18,102.18,391038801.0
2006-05-05 15:05:00,102.173,102.208,102.04,102.085,316521699.0
2006-05-05 15:10:00,102.08,102.095,101.85,101.94,320665353.0
2006-05-05 15:15:00,101.935,101.953,101.755,101.765,393491927.0
2006-05-05 15:20:00,101.775,101.81,101.71,101.75,301853737.0
2006-05-05 15:25:00,101.74,101.79,101.715,101.72,402432040.0
2006-05-05 15:30:00,101.715,101.72,101.595,101.71,368212283.0
2006-05-05 15:35:00,101.71,101.71,101.604,101.655,551997932.0
2006-05-05 15:40:00,101.655,101.75,101.642,101.725,254602782.0
2006-05-05 15:45:00,101.735,101.74,101.61,101.66,289796921.0
2006-05-05 15:50:00,101.653,101.708,101.6,101.635,690110258.0
2006-05-05 15:55:00,101.64,101.678,101.592,101.605,380924688.0
2006-05-05 16:00:00,101.605,101.69,101.587,101.658,645287439.0
2006-05-05 16:05:00,101.675,101.675,101.56,101.578,306014603.0
2006-05-05 16:10:00,101.58,101.6,101.465,101.465,455330793.0
2006-05-05 16:15:00,101.465,101.52,101.413,101.49,412916337.0
2006-05-05 16:20:00,101.477,101.531,101.465,101.52,212552073.0
2006-05-05 16:25:00,101.52,101.55,101.415,101.44,586880983.0
2006-05-05 16:30:00,101.435,101.46,101.375,101.42,431130238.0
2006-05-05 16:35:00,101.423,101.497,101.41,101.457,535502336.0
2006-05-05 16:40:00,101.46,101.465,101.355,101.453,470287177.0
2006-05-05 16:45:00,101.455,101.535,101.43,101.448,332275920.0
2006-05-05 16:50:00,101.45,101.539,101.42,101.46,687301899.0
2006-05-05 16:55:00,101.463,101.463,101.305,101.355,331256157.0
2006-05-05 17:00:00,101.353,101.474,101.353,101.47,370433945.0
2006-05-05 17:05:00,101.47,101.48,101.395,101.407,466552361.0
2006-05-05 17:10:00,101.42,101.436,101.378,101.393,295821238.0
2006-05-05 17:15:00,101.4,101.43,101.363,101.363,543270975.0
2006-05-05 17:20:00,101.363,101.391,101.31,101.385,270447479.0
2006-05-05 17:25:00,101.393,101.43,101.365,101.372,295163860.0
2006-05-05 17:30:00,101.38,101.394,101.368,101.385,439377033.0
2006-05-05 17:35:00,101.39,101.41,101.343,101.36,319460855.0
2006-05-05 17:40:00,101.36,101.405,101.358,101.405,244784797.0
2006-05-05 17:45:00,101.393,101.49,101.39,101.465,487644499.0
2006-05-05 17:50:00,101.475,101.489,101.45,101.477,425272723.0
2006-05-05 17:55:00,101.48,101.537,101.47,101.537,416191379.0
2006-05-05 18:00:00,101.538,101.549,101.466,101.52,225009135.0
2006-05-05 18:05:00,101.513,101.588,101.449,101.55,422469606.0
2006-05-05 18:10:00,101.545,101.692,101.54,101.687,339256723.0
2006-05-05 18:15:00,101.69,101.694,101.628,101.64,447029273.0
2006-05-05 18:20:00,101.655,101.755,101.635,101.66,582108616.0
2006-05-05 18:25:00,101.66,101.678,101.61,101.643,384672664.0
2006-05-05 18:30:00,101.64,101.76,101.627,101.745,1133322499.0
2006-05-05 18:35:00,101.73,101.759,101.724,101.725,305095733.0
2006-05-05 18:40:00,101.73,101.74,101.7,101.73,289307562.0
2006-05-05 18:45:00,101.73,101.731,101.625,101.69,435050862.0
2006-05-05 18:50:00,101.69,101.69,101.614,101.657,335841842.0
2006-05-05 18:55:00,101.66,101.665,101.6,101.607,247360682.0
2006-05-05 19:00:00,101.603,101.61,101.535,101.553,450342130.0
2006-05-05 19:05:00,101.565,101.605,101.557,101.575,443770508.0
2006-05-05 19:10:00,101.58,101.58,101.525,101.535,435128053.0
2006-05-05 19:15:00,101.535,101.535,101.455,101.52,572301425.0
2006-05-05 19:20:00,101.512,101.519,101.47,101.5,407735686.0
2006-05-05 19:25:00,101.5,101.5,101.408,101.445,664554437.0
2006-05-05 19:30:00,101.45,101.563,101.45,101.52,573109809.0
2006-05-05 19:35:00,101.54,101.555,101.485,101.51,363266184.0
2006-05-05 19:40:00,101.5,101.51,101.46,101.49,535415282.0
2006-05-05 19:45:00,101.48,101.565,101.451,101.54,290813835.0
2006-05-05 19:50:00,101.55,101.55,101.527,101.54,564001207.0
2006-05-05 19:55:00,101.54,101.56,101.534,101.55,308456716.0
2006-05-05 20:00:00,101.54,101.56,101.5,101.525,489904464.0
2006-05-05 20:05:00,101.533,101.545,101.502,101.54,328367203.0
2006-05-05 20:10:00,101.525,101.56,101.525,101.53,209987756.0
2006-05-05 20:15:00,101.53,101.545,101.527,101.53,423997865.0
2006-05-05 20:20:00,101.54,101.55,101.479,101.51,201773703.0
2006-05-05 20:25:00,101.513,101.552,101.503,101.53,469218275.0
2006-05-05 20:30:00,101.53,101.56,101.49,101.535,303588262.0
2006-05-05 20:35:00,101.54,101.555,101.53,101.537,225734904.0
2006-05-05 20:40:00,101.532,101.535,101.478,101.515,361206111.0
2006-05-05 20:45:00,101.5,101.53,101.485,101.485,348038559.0
2006-05-05 20:50:00,101.495,101.515,101.472,101.48,272921254.0
2006-05-05 20:55:00,101.485,101.535,101.455,101.48,632965263.0
2006-05-05 21:00:00,101.478,101.59,101.459,101.545,408675866.0
2006-05-05 21:05:00,101.55,101.605,101.53,101.605,422554724.0
2006-05-05 21:10:00,101.575,101.585,101.535,101.58,316946010.0
2006-05-05 21:15:00,101.58,101.595,101.558,101.59,303998032.0
2006-05-05 21:20:00,101.59,101.595,101.557,101.575,270641574.0
2006-05-05 21:25:00,101.56,101.576,101.545,101.555,308034812.0
2006-05-05 21:30:00,101.548,101.57,101.505,101.565,431791363.0
2006-05-05 21:35:00,101.552,101.58,101.549,101.565,250868865.0
2006-05-05 21:40:00,101.563,101.605,101.555,101.605,389837920.0
2006-05-05 21:45:00,101.593,101.6,101.55,101.58,487254544.0
2006-05-05 21:50:00,101.59,101.595,101.577,101.58,336359735.0
2006-05-05 21:55:00,101.587,101.595,101.525,101.56,644819103.0
2006-05-05 22:00:00,101.565,101.603,101.543,101.585,393218021.0
2006-05-05 22:05:00,101.577,101.595,101.565,101.58,488930192.0
2006-05-05 22:10:00,101.585,101.624,101.58,101.615,257075177.0
2006-05-05 22:15:00,101.615,101.635,101.557,101.635,406874981.0
2006-05-05 22:20:00,101.64,101.645,101.585,101.645,382449945.0
2006-05-05 22:25:00,101.64,101.68,101.625,101.68,371227322.0
2006-05-05 22:30:00,101.672,101.73,101.66,101.66,409345123.0
2006-05-05 22:35:00,101.657,101.7,101.655,101.7,473648037.0
2006-05-05 22:40:00,101.695,101.71,101.675,101.69,340601729.0
2006-05-05 22:45:00,101.69,101.726,101.67,101.67,268179512.0
2006-05-05 22:50:00,101.71,101.805,101.71,101.79,344337758.0
2006-05-05 22:55:00,101.8,101.8,101.765,101.783,531559768.0
2006-05-07 23:55:00,101.785,101.785,101.168,101.168,99423194.0
2006-05-08 00:00:00,101.17,101.185,101.165,101.167,123164559.0
2006-05-08 00:05:00,101.17,101.185,101.125,101.177,96008656.0
2006-05-08 00:10:00,101.18,101.185,101.135,101.135,435357588.0
2006-05-08 00:15:00,101.185,101.185,101.167,101.175,214279344.0
2006-05-08 00:20:00,101.172,101.185,101.167,101.173,250919857.0
2006-05-08 00:25:00,101.18,101.32,101.13,101.32,366312438.0
2006-05-08 00:30:00,101.315,101.319,101.255,101.305,288585040.0
2006-05-08 00:35:00,101.303,101.31,101.28,101.28,322215527.0
2006-05-08 00:40:00,101.275,101.308,101.27,101.29,350317352.0
2006-05-08 00:45:00,101.283,101.314,101.26,101.282,279155186.0
2006-05-08 00:50:00,101.29,101.34,101.29,101.32,283994772.0
2006-05-08 00:55:00,101.315,101.32,101.3,101.305,410791536.0
2006-05-08 01:00:00,101.305,101.336,101.284,101.32,284374522.0
2006-05-08 01:05:00,101.307,101.33,101.276,101.33,265840714.0
2006-05-08 01:10:00,101.315,101.397,101.315,101.375,243451437.0
2006-05-08 01:15:00,101.38,101.38,101.315,101.34,445147880.0
2006-05-08 01:20:00,101.34,101.34,101.27,101.27,369394181.0
2006-05-08 01:25:00,101.32,101.32,101.268,101.31,294954584.0
2006-05-08 01:30:00,101.26,101.34,101.23,101.245,504890786.0
2006-05-08 01:35:00,101.245,101.289,101.223,101.263,594006923.0
2006-05-08 01:40:00,101.265,101.28,101.21,101.25,170304602.0
2006-05-08 01:45:00,101.25,101.33,101.25,101.31,474372245.0
2006-05-08 01:50:00,101.315,101.315,101.25,101.29,385260781.0
2006-05-08 01:55:00,101.3,101.385,101.3,101.385,471313780.0
2006-05-08 02:00:00,101.385,101.41,101.36,101.41,453684840.0
2006-05-08 02:05:00,101.4,101.427,101.344,101.415,370422857.0
2006-05-08 02:10:00,101.41,101.447,101.387,101.41,497664858.0
2006-05-08 02:15:00,101.41,101.42,101.4,101.415,155842061.0
2006-05-08 02:20:00,101.413,101.427,101.373,101.395,586528521.0
2006-05-08 02:25:00,101.395,101.41,101.325,101.34,528131733.0
2006-05-08 02:30:00,101.39,101.39,101.3,101.3,295016910.0
2006-05-08 02:35:00,101.25,101.277,101.2,101.26,355005183.0
2006-05-08 02:40:00,101.26,101.272,101.233,101.27,431465355.0
2006-05-08 02:45:00,101.265,101.265,101.14,101.145,243447250.0
2006-05-08 02:50:00,101.16,101.165,101.055,101.057,268187255.0
2006-05-08 02:55:00,101.07,101.113,101.047,101.095,285067637.0
2006-05-08 03:00:00,101.095,101.095,100.933,101.005,385472474.0
2006-05-08 03:05:00,101.01,101.01,100.91,100.98,279858958.0
2006-05-08 03:10:00,100.972,101.06,100.972,101.053,275316392.0
2006-05-08 03:15:00,101.06,101.06,101.025,101.025,356490938.0
2006-05-08 03:20:00,101.03,101.043,101.01,101.013,292949005.0
2006-05-08 03:25:00,101.015,101.03,101.0,101.025,294045856.0
2006-05-08 03:30:00,101.03,101.11,100.994,101.11,382400294.0
2006-05-08 03:35:00,101.103,101.137,101.068,101.082,252446465.0
2006-05-08 03:40:00,101.085,101.145,101.084,101.135,216756934.0
2006-05-08 03:45:00,101.085,101.14,101.085,101.14,440026404.0
2006-05-08 03:50:00,101.137,101.137,100.985,101.02,97199883.0
2006-05-08 03:55:00,101.017,101.088,101.017,101.07,125128557.0
2006-05-08 04:00:00,101.068,101.074,101.04,101.04,217739233.0
2006-05-08 04:05:00,101.035,101.045,100.99,101.033,184622123.0
2006-05-08 04:10:00,101.037,101.055,100.937,100.937,305565380.0
2006-05-08 04:15:00,100.95,101.005,100.945,100.977,232692181.0
2006-05-08 04:20:00,100.982,101.0,100.95,100.995,287042917.0
2006-05-08 04:25:00,100.99,100.99,100.9,100.9,187138441.0
2006-05-08 04:30:00,100.935,100.97,100.898,100.947,212471227.0
2006-05-08 04:35:00,100.95,100.962,100.928,100.962,130605386.0
2006-05-08 04:40:00,100.968,101.01,100.968,100.975,129553086.0
2006-05-08 04:45:00,100.977,101.0,100.965,100.965,275754468.0
2006-05-08 04:50:00,100.97,100.972,100.925,100.935,278041550.0
2006-05-08 04:55:00,100.94,100.96,100.885,100.933,260952798.0
2006-05-08 05:00:00,100.933,100.94,100.9,100.94,522565857.0
2006-05-08 05:05:00,100.93,100.97,100.913,100.96,344919836.0
2006-05-08 05:10:00,100.92,100.986,100.92,100.95,268634934.0
2006-05-08 05:15:00,100.95,100.955,100.928,100.935,346313775.0
2006-05-08 05:20:00,100.94,100.959,100.925,100.937,475313621.0
2006-05-08 05:25:00,100.94,100.986,100.94,100.972,415615070.0
2006-05-08 05:30:00,100.98,100.994,100.965,100.98,376295263.0
2006-05-08 05:35:00,100.985,100.985,100.92,100.98,401732448.0
2006-05-08 05:40:00,100.975,100.985,100.925,100.965,407673949.0
2006-05-08 05:45:00,100.965,100.98,100.955,100.975,261755611.0
2006-05-08 05:50:00,100.97,101.045,100.97,101.007,458596000.0
2006-05-08 05:55:00,101.015,101.044,101.01,101.025,399968872.0
2006-05-08 06:00:00,101.02,101.053,100.985,101.037,650461463.0
2006-05-08 06:05:00,101.03,101.055,101.01,101.01,346922713.0
2006-05-08 06:10:00,101.0,101.017,100.93,100.983,481386058.0
2006-05-08 06:15:00,100.995,100.995,100.917,100.923,386360641.0
2006-05-08 06:20:00,100.925,100.943,100.916,100.932,247839734.0
2006-05-08 06:25:00,100.933,100.955,100.885,100.928,419195786.0
2006-05-08 06:30:00,100.935,100.945,100.925,100.93,323827761.0
2006-05-08 06:35:00,100.945,100.945,100.915,100.93,269827548.0
2006-05-08 06:40:00,100.93,100.96,100.927,100.94,312895160.0
2006-05-08 06:45:00,100.94,100.967,100.902,100.935,311664988.0
2006-05-08 06:50:00,100.955,100.955,100.92,100.92,400873139.0
2006-05-08 06:55:00,100.915,100.945,100.875,100.928,383738017.0
2006-05-08 07:00:00,100.93,100.94,100.915,100.935,593950655.0
2006-05-08 07:05:00,100.93,100.953,100.928,100.945,275763598.0
2006-05-08 07:10:00,100.935,100.945,100.927,100.93,365062207.0
2006-05-08 07:15:00,100.945,100.945,100.895,100.922,355808068.0
2006-05-08 07:20:00,100.927,100.932,100.9,100.92,229685569.0
2006-05-08 07:25:00,100.915,100.93,100.87,100.9,311518045.0
2006-05-08 07:30:00,100.9,100.925,100.883,100.883,469653030.0
2006-05-08 07:35:00,100.88,100.895,100.84,100.89,204623698.0
2006-05-08 07:40:00,100.88,100.895,100.87,100.88,418100383.0
2006-05-08 07:45:00,100.88,100.915,100.87,100.895,216409609.0
2006-05-08 07:50:00,100.91,100.935,100.885,100.925,275021249.0
2006-05-08 07:55:00,100.915,100.945,100.88,100.92,491105716.0
2006-05-08 08:00:00,100.93,100.988,100.915,100.96,316806155.0
2006-05-08 08:05:00,100.96,100.96,100.93,100.93,553876349.0
2006-05-08 08:10:00,100.92,100.961,100.888,100.94,287601761.0
2006-05-08 08:15:00,100.95,100.979,100.94,100.95,525293427.0
2006-05-08 08:20:00,100.96,100.96,100.91,100.93,371217898.0
2006-05-08 08:25:00,100.91,100.97,100.91,100.97,589222072.0
2006-05-08 08:30:00,100.965,101.0,100.92,101.0,661248653.0
2006-05-08 08:35:00,101.0,101.037,100.995,101.032,400068951.0
2006-05-08 08:40:00,101.04,101.107,101.04,101.075,576881336.0
2006-05-08 08:45:00,101.075,101.14,101.055,101.09,434539902.0
2006-05-08 08:50:00,101.085,101.085,100.987,101.005,453512833.0
2006-05-08 08:55:00,100.993,100.993,100.87,100.903,464571796.0
2006-05-08 09:00:00,100.907,100.92,100.767,100.8,235654940.0
2006-05-08 09:05:00,100.797,100.871,100.775,100.83,337591641.0
2006-05-08 09:10:00,100.83,100.835,100.695,100.79,425518844.0
2006-05-08 09:15:00,100.79,100.792,100.665,100.72,290991471.0
2006-05-08 09:20:00,100.715,100.76,100.697,100.72,303230460.0
2006-05-08 09:25:00,100.735,100.735,100.67,100.68,1084719825.0
2006-05-08 09:30:00,100.683,100.745,100.66,100.72,403902073.0
2006-05-08 09:35:00,100.72,100.825,100.72,100.825,622254867.0
2006-05-08 09:40:00,100.81,100.815,100.691,100.73,437486445.0
2006-05-08 09:45:00,100.727,100.75,100.707,100.725,347154046.0
2006-05-08 09:50:00,100.73,100.734,100.631,100.663,395951867.0
2006-05-08 09:55:00,100.67,100.698,100.627,100.678,217577142.0
2006-05-08 10:00:00,100.675,100.702,100.63,100.65,424877375.0
2006-05-08 10:05:00,100.647,100.664,100.552,100.565,422842144.0
2006-05-08 10:10:00,100.555,100.6,100.555,100.573,467205069.0
2006-05-08 10:15:00,100.585,100.588,100.485,100.49,250477512.0
2006-05-08 10:20:00,100.49,100.58,100.47,100.58,332637387.0
2006-05-08 10:25:00,100.575,100.7,100.55,100.68,436087056.0
2006-05-08 10:30:00,100.672,100.76,100.655,100.743,305633323.0
2006-05-08 10:35:00,100.735,100.752,100.65,100.673,266086112.0
2006-05-08 10:40:00,100.673,100.673,100.602,100.64,519078588.0
2006-05-08 10:45:00,100.633,100.67,100.62,100.67,313921964.0
2006-05-08 10:50:00,100.657,100.72,100.657,100.72,487143712.0
2006-05-08 10:55:00,100.72,100.728,100.665,100.693,375607954.0
2006-05-08 11:00:00,100.695,100.77,100.663,100.663,337904473.0
2006-05-08 11:05:00,100.66,100.732,100.66,100.72,708636086.0
2006-05-08 11:10:00,100.718,100.718,100.635,100.645,335427126.0
2006-05-08 11:15:00,100.643,100.675,100.59,100.65,481832350.0
2006-05-08 11:20:00,100.647,100.681,100.634,100.663,538578787.0
2006-05-08 11:25:00,100.67,100.675,100.63,100.635,424070939.0
2006-05-08 11:30:00,100.64,100.75,100.627,100.75,602734493.0
2006-05-08 11:35:00,100.75,100.805,100.738,100.777,215230338.0
2006-05-08 11:40:00,100.79,100.796,100.76,100.775,403137653.0
2006-05-08 11:45:00,100.775,100.8,100.75,100.78,441314292.0
2006-05-08 11:50:00,100.778,100.798,100.73,100.795,323124371.0
2006-05-08 11:55:00,100.778,100.803,100.74,100.745,648167157.0
2006-05-08 12:00:00,100.745,100.745,100.629,100.68,368961654.0
2006-05-08 12:05:00,100.675,100.733,100.67,100.733,672654128.0
2006-05-08 12:10:00,100.74,100.76,100.71,100.745,284920378.0
2006-05-08 12:15:00,100.735,100.74,100.657,100.735,254183990.0
2006-05-08 12:20:00,100.735,100.775,100.681,100.76,525752347.0
2006-05-08 12:25:00,100.76,100.76,100.712,100.715,365978223.0
2006-05-08 12:30:00,100.72,100.735,100.675,100.69,407765097.0
2006-05-08 12:35:00,100.7,100.7,100.6,100.6,310860727.0
2006-05-08 12:40:00,100.595,100.598,100.53,100.595,402135112.0
2006-05-08 12:45:00,100.6,100.603,100.55,100.57,319683055.0
2006-05-08 12:50:00,100.575,100.583,100.485,100.493,307176402.0
2006-05-08 12:55:00,100.5,100.52,100.4,100.4,401511825.0
2006-05-08 13:00:00,100.4,100.45,100.359,100.44,727767329.0
2006-05-08 13:05:00,100.445,100.455,100.405,100.425,279086604.0
2006-05-08 13:10:00,100.42,100.425,100.375,100.425,482881617.0
2006-05-08 13:15:00,100.422,100.5,100.422,100.48,325462423.0
2006-05-08 13:20:00,100.49,100.513,100.435,100.447,424148776.0
2006-05-08 13:25:00,100.455,100.488,100.425,100.44,383340138.0
2006-05-08 13:30:00,100.43,100.45,100.315,100.387,242996549.0
2006-05-08 13:35:00,100.37,100.39,100.325,100.375,369635803.0
2006-05-08 13:40:00,100.377,100.38,100.315,100.34,234800073.0
2006-05-08 13:45:00,100.34,100.34,100.26,100.325,398759618.0
2006-05-08 13:50:00,100.32,100.41,100.32,100.385,625246036.0
2006-05-08 13:55:00,100.382,100.479,100.382,100.405,558292062.0
2006-05-08 14:00:00,100.465,100.513,100.345,100.42,362506726.0
2006-05-08 14:05:00,100.415,100.415,100.319,100.35,455765935.0
2006-05-08 14:10:00,100.36,100.387,100.215,100.215,332745710.0
2006-05-08 14:15:00,100.215,100.375,100.215,100.375,298864792.0
2006-05-08 14:20:00,100.38,100.475,100.38,100.42,255676317.0
2006-05-08 14:25:00,100.42,100.443,100.321,100.34,392999953.0
2006-05-08 14:30:00,100.343,100.36,100.29,100.29,282942939.0
2006-05-08 14:35:00,100.295,100.32,100.255,100.265,247017376.0
2006-05-08 14:40:00,100.27,100.27,100.207,100.24,426678323.0
2006-05-08 14:45:00,100.245,100.26,100.128,100.128,443678308.0
2006-05-08 14:50:00,100.13,100.2,100.1,100.14,309745964.0
2006-05-08 14:55:00,100.143,100.169,100.106,100.12,331698805.0
2006-05-08 15:00:00,100.125,100.203,100.045,100.18,311544353.0
2006-05-08 15:05:00,100.172,100.172,100.103,100.14,346584659.0
2006-05-08 15:10:00,100.13,100.177,100.128,100.14,711769688.0
2006-05-08 15:15:00,100.095,100.17,100.095,100.133,258900579.0
2006-05-08 15:20:00,100.14,100.207,100.14,100.15,254598819.0
2006-05-08 15:25:00,100.14,100.175,100.13,100.17,517034072.0
2006-05-08 15:30:00,100.16,100.208,100.125,100.19,317823832.0
2006-05-08 15:35:00,100.195,100.215,100.13,100.18,557272854.0
2006-05-08 15:40:00,100.185,100.295,100.145,100.28,473447652.0
2006-05-08 15:45:00,100.275,100.335,100.237,100.245,212619970.0
2006-05-08 15:50:00,100.23,100.279,100.205,100.235,528108804.0
2006-05-08 15:55:00,100.24,100.255,100.115,100.178,563085386.0
2006-05-08 16:00:00,100.19,100.24,100.136,100.215,434675290.0
2006-05-08 16:05:00,100.208,100.233,100.12,100.153,228538958.0
2006-05-08 16:10:00,100.155,100.293,100.125,100.275,385722710.0
2006-05-08 16:15:00,100.28,100.32,100.255,100.32,276144567.0
2006-05-08 16:20:00,100.312,100.33,100.202,100.22,410145485.0
2006-05-08 16:25:00,100.215,100.228,100.157,100.157,472448643.0
2006-05-08 16:30:00,100.165,100.175,100.105,100.16,488277751.0
2006-05-08 16:35:00,100.155,100.175,100.083,100.14,317291345.0
2006-05-08 16:40:00,100.133,100.205,100.125,100.167,219653014.0
2006-05-08 16:45:00,100.165,100.208,100.15,100.163,348358111.0
2006-05-08 16:50:00,100.165,100.203,100.158,100.185,582880825.0
2006-05-08 16:55:00,100.18,100.24,100.1,100.103,314874257.0
2006-05-08 17:00:00,100.1,100.205,100.085,100.205,648758414.0
2006-05-08 17:05:00,100.21,100.298,100.21,100.29,239896365.0
2006-05-08 17:10:00,100.295,100.335,100.219,100.28,550153665.0
2006-05-08 17:15:00,100.278,100.33,100.265,100.275,346938111.0
2006-05-08 17:20:00,100.27,100.316,100.27,100.3,605140595.0
2006-05-08 17:25:00,100.3,100.325,100.225,100.28,290347033.0
2006-05-08 17:30:00,100.285,100.299,100.25,100.26,367711802.0
2006-05-08 17:35:00,100.27,100.28,100.223,100.24,533684631.0
2006-05-08 17:40:00,100.237,100.29,100.185,100.22,652706839.0
2006-05-08 17:45:00,100.213,100.32,100.196,100.32,524811085.0
2006-05-08 17:50:00,100.325,100.36,100.29,100.305,528947456.0
2006-05-08 17:55:00,100.305,100.313,100.253,100.3,264582128.0
2006-05-08 18:00:00,100.31,100.336,100.297,100.33,918275413.0
2006-05-08 18:05:00,100.335,100.34,100.22,100.32,223055772.0
2006-05-08 18:10:00,100.32,100.355,100.288,100.335,253236387.0
2006-05-08 18:15:00,100.335,100.395,100.315,100.37,428154153.0
2006-05-08 18:20:00,100.37,100.38,100.315,100.32,285387275.0
2006-05-08 18:25:00,100.313,100.385,100.288,100.325,583450955.0
2006-05-08 18:30:00,100.34,100.376,100.323,100.365,259143186.0
2006-05-08 18:35:00,100.365,100.395,100.322,100.385,430330740.0
2006-05-08 18:40:00,100.39,100.42,100.38,100.405,237717631.0
2006-05-08 18:45:00,100.4,100.407,100.352,100.375,441185020.0
2006-05-08 18:50:00,100.373,100.405,100.337,100.387,432304092.0
2006-05-08 18:55:00,100.385,100.39,100.33,100.35,489287170.0
2006-05-08 19:00:00,100.343,100.39,100.343,100.36,543203087.0
2006-05-08 19:05:00,100.36,100.379,100.35,100.355,256660953.0
2006-05-08 19:10:00,100.36,100.375,100.305,100.355,312189602.0
2006-05-08 19:15:00,100.35,100.373,100.325,100.365,416031254.0
2006-05-08 19:20:00,100.37,100.376,100.326,100.352,381785579.0
2006-05-08 19:25:00,100.355,100.357,100.294,100.33,411378605.0
2006-05-08 19:30:00,100.32,100.383,100.285,100.368,331841085.0
2006-05-08 19:35:00,100.38,100.396,100.307,100.307,308788623.0
2006-05-08 19:40:00,100.31,100.328,100.275,100.285,493812011.0
2006-05-08 19:45:00,100.295,100.295,100.25,100.28,379477625.0
2006-05-08 19:50:00,100.28,100.288,100.25,100.28,507652634.0
2006-05-08 19:55:00,100.287,100.31,100.278,100.295,605270285.0
2006-05-08 20:00:00,100.295,100.318,100.24,100.283,285127482.0
2006-05-08 20:05:00,100.28,100.36,100.28,100.36,388676718.0
2006-05-08 20:10:00,100.355,100.415,100.35,100.405,466835681.0
2006-05-08 20:15:00,100.4,100.43,100.37,100.375,366984914.0
2006-05-08 20:20:00,100.39,100.402,100.36,100.375,364049111.0
2006-05-08 20:25:00,100.36,100.395,100.338,100.385,483649132.0
2006-05-08 20:30:00,100.39,100.4,100.327,100.345,438036708.0
2006-05-08 20:35:00,100.345,100.345,100.285,100.335,572399520.0
2006-05-08 20:40:00,100.32,100.37,100.32,100.367,581269033.0
2006-05-08 20:45:00,100.36,100.46,100.36,100.46,181414558.0
2006-05-08 20:50:00,100.46,100.46,100.413,100.425,566975303.0
2006-05-08 20:55:00,100.425,100.43,100.37,100.415,425357056.0
2006-05-08 21:00:00,100.415,100.445,100.395,100.43,215624308.0
2006-05-08 21:05:00,100.41,100.475,100.385,100.475,223666081.0
2006-05-08 21:10:00,100.475,100.48,100.4,100.453,427181175.0
2006-05-08 21:15:00,100.455,100.475,100.433,100.437,260751295.0
2006-05-08 21:20:00,100.44,100.447,100.392,100.41,703813122.0
2006-05-08 21:25:00,100.415,100.434,100.41,100.425,283724157.0
2006-05-08 21:30:00,100.415,100.43,100.365,100.387,170892672.0
2006-05-08 21:35:00,100.385,100.398,100.325,100.37,231024230.0
2006-05-08 21:40:00,100.37,100.39,100.36,100.39,449423571.0
2006-05-08 21:45:00,100.388,100.388,100.315,100.34,422358394.0
2006-05-08 21:50:00,100.33,100.364,100.325,100.34,426756372.0
2006-05-08 21:55:00,100.35,100.369,100.326,100.34,330151120.0
2006-05-08 22:00:00,100.33,100.382,100.33,100.365,317222234.0
2006-05-08 22:05:00,100.365,100.365,100.255,100.255,506994389.0
2006-05-08 22:10:00,100.3,100.353,100.3,100.35,635290158.0
2006-05-08 22:15:00,100.347,100.383,100.345,100.363,413579352.0
2006-05-08 22:20:00,100.365,100.375,100.365,100.375,47089490.0
2006-05-08 22:25:00,100.375,100.395,100.35,100.37,386320999.0
2006-05-08 22:30:00,100.36,100.36,100.305,100.32,547511466.0
2006-05-08 22:35:00,100.325,100.335,100.225,100.242,461083917.0
2006-05-08 22:40:00,100.25,100.279,100.205,100.253,485857071.0
2006-05-08 22:45:00,100.255,100.294,100.255,100.26,228717484.0
2006-05-08 22:50:00,100.25,100.305,100.242,100.295,241423370.0
2006-05-08 22:55:00,100.3,100.38,100.288,100.38,315855013.0
2006-05-08 23:00:00,100.375,100.38,100.367,100.38,161538588.0
2006-05-08 23:30:00,100.38,100.445,100.38,100.42,142519643.0
2006-05-08 23:35:00,100.37,100.435,100.37,100.42,513640784.0
2006-05-08 23:40:00,100.42,100.43,100.385,100.43,410980720.0
2006-05-08 23:45:00,100.425,100.43,100.395,100.395,242934701.0
2006-05-08 23:50:00,100.41,100.41,100.36,100.387,258903379.0
2006-05-08 23:55:00,100.4,100.417,100.334,100.405,277703810.0
2006-05-09 00:00:00,100.405,100.415,100.392,100.4,295144642.0
2006-05-09 00:05:00,100.41,100.43,100.405,100.42,258736481.0
2006-05-09 00:10:00,100.412,100.432,100.38,100.423,232964016.0
2006-05-09 00:15:00,100.43,100.435,100.417,100.435,179778384.0
2006-05-09 00:20:00,100.42,100.43,100.4,100.4,330733706.0
2006-05-09 00:25:00,100.405,100.425,100.403,100.42,395104331.0
2006-05-09 00:30:00,100.413,100.451,100.385,100.415,406741577.0
2006-05-09 00:35:00,100.415,100.416,100.364,100.368,483171042.0
2006-05-09 00:40:00,100.37,100.4,100.37,100.395,491395661.0
2006-05-09 00:45:00,100.393,100.405,100.38,100.385,331036493.0
2006-05-09 00:50:00,100.383,100.398,100.28,100.335,389582934.0
2006-05-09 00:55:00,100.34,100.365,100.323,100.365,465857543.0
2006-05-09 01:00:00,100.353,100.384,100.347,100.365,662218724.0
2006-05-09 01:05:00,100.36,100.39,100.3,100.363,652569849.0
2006-05-09 01:10:00,100.367,100.39,100.335,100.375,740887687.0
2006-05-09 01:15:00,100.38,100.396,100.325,100.38,604520660.0
2006-05-09 01:20:00,100.38,100.4,100.375,100.395,685768137.0
2006-05-09 01:25:00,100.395,100.405,100.334,100.362,455878490.0
2006-05-09 01:30:00,100.365,100.365,100.333,100.35,381237347.0
2006-05-09 01:35:00,100.345,100.361,100.325,100.343,643038353.0
2006-05-09 01:40:00,100.342,100.375,100.294,100.33,802347330.0
2006-05-09 01:45:00,100.335,100.358,100.285,100.35,473217957.0
2006-05-09 01:50:00,100.35,100.361,100.335,100.345,522056876.0
2006-05-09 01:55:00,100.35,100.376,100.296,100.343,1059073280.0
2006-05-09 02:00:00,100.343,100.345,100.265,100.3,1091723161.0
2006-05-09 02:05:00,100.295,100.35,100.265,100.3,526574775.0
2006-05-09 02:10:00,100.3,100.3,100.19,100.205,460283708.0
2006-05-09 02:15:00,100.2,100.212,100.081,100.172,793675465.0
2006-05-09 02:20:00,100.173,100.195,100.166,100.185,669944097.0
2006-05-09 02:25:00,100.19,100.2,100.075,100.075,374181405.0
2006-05-09 02:30:00,100.072,100.072,99.945,99.945,453059552.0
2006-05-09 02:35:00,99.945,100.03,99.945,100.03,668416995.0
2006-05-09 02:40:00,100.03,100.07,99.995,100.06,587799290.0
2006-05-09 02:45:00,100.055,100.08,100.023,100.037,726302955.0
2006-05-09 02:50:00,100.033,100.051,100.0,100.05,684996232.0
2006-05-09 02:55:00,100.055,100.08,100.03,100.053,663479839.0
2006-05-09 03:00:00,100.065,100.085,100.034,100.07,451153963.0
2006-05-09 03:05:00,100.065,100.168,100.065,100.133,387232103.0
2006-05-09 03:10:00,100.135,100.14,100.032,100.053,321800060.0
2006-05-09 03:15:00,100.055,100.157,100.055,100.13,498580835.0
2006-05-09 03:20:00,100.128,100.147,100.113,100.125,495545562.0
2006-05-09 03:25:00,100.125,100.13,100.043,100.043,392241004.0
2006-05-09 03:30:00,100.05,100.18,100.04,100.155,384131337.0
2006-05-09 03:35:00,100.15,100.195,100.105,100.14,317395402.0
2006-05-09 03:40:00,100.155,100.2,100.155,100.2,172980851.0
2006-05-09 03:45:00,100.193,100.204,100.15,100.162,242582105.0
2006-05-09 03:50:00,100.17,100.2,100.17,100.2,267678849.0
2006-05-09 03:55:00,100.19,100.345,100.19,100.305,297551358.0
2006-05-09 04:00:00,100.305,100.322,100.23,100.29,269809015.0
2006-05-09 04:05:00,100.277,100.31,100.245,100.3,254093815.0
2006-05-09 04:10:00,100.285,100.33,100.285,100.315,238360232.0
2006-05-09 04:15:00,100.32,100.35,100.295,100.35,399083356.0
2006-05-09 04:20:00,100.35,100.42,100.33,100.34,513905996.0
2006-05-09 04:25:00,100.39,100.44,100.346,100.44,248979881.0
2006-05-09 04:30:00,100.445,100.505,100.41,100.425,213919856.0
2006-05-09 04:35:00,100.423,100.465,100.39,100.46,269203427.0
2006-05-09 04:40:00,100.42,100.442,100.392,100.393,267422981.0
2006-05-09 04:45:00,100.395,100.4,100.36,100.36,97802725.0
2006-05-09 04:50:00,100.36,100.4,100.36,100.385,169873891.0
2006-05-09 04:55:00,100.39,100.485,100.383,100.485,381225900.0
2006-05-09 05:00:00,100.49,100.49,100.41,100.43,315245426.0
2006-05-09 05:05:00,100.425,100.435,100.375,100.39,233338254.0
2006-05-09 05:10:00,100.4,100.427,100.377,100.415,221955842.0
2006-05-09 05:15:00,100.413,100.45,100.385,100.43,468180770.0
2006-05-09 05:20:00,100.422,100.465,100.385,100.425,469214942.0
2006-05-09 05:25:00,100.42,100.441,100.41,100.42,512086944.0
2006-05-09 05:30:00,100.43,100.435,100.418,100.42,283236721.0
2006-05-09 05:40:00,100.42,100.434,100.408,100.417,385129934.0
2006-05-09 05:45:00,100.42,100.424,100.385,100.4,598392056.0
2006-05-09 05:50:00,100.355,100.41,100.355,100.405,513187356.0
2006-05-09 05:55:00,100.405,100.429,100.405,100.41,317230119.0
2006-05-09 06:00:00,100.42,100.42,100.325,100.38,334816310.0
2006-05-09 06:05:00,100.36,100.42,100.353,100.37,425799651.0
2006-05-09 06:10:00,100.38,100.38,100.33,100.348,415346193.0
2006-05-09 06:15:00,100.35,100.35,100.33,100.35,453170191.0
2006-05-09 06:20:00,100.35,100.356,100.316,100.325,229824900.0
2006-05-09 06:25:00,100.327,100.34,100.295,100.295,172233157.0
2006-05-09 06:30:00,100.305,100.305,100.26,100.265,282977365.0
2006-05-09 06:35:00,100.26,100.31,100.257,100.31,688795008.0
2006-05-09 06:40:00,100.307,100.309,100.27,100.305,255938400.0
2006-05-09 06:45:00,100.303,100.32,100.26,100.295,408977358.0
2006-05-09 06:50:00,100.295,100.305,100.245,100.27,225128981.0
2006-05-09 06:55:00,100.29,100.312,100.29,100.305,210308134.0
2006-05-09 07:00:00,100.305,100.335,100.27,100.325,411661710.0
2006-05-09 07:05:00,100.325,100.339,100.297,100.32,556847673.0
2006-05-09 07:10:00,100.32,100.321,100.3,100.3,180664267.0
2006-05-09 07:15:00,100.307,100.32,100.259,100.26,614601250.0
2006-05-09 07:20:00,100.275,100.309,100.25,100.305,558745735.0
2006-05-09 07:25:00,100.305,100.33,100.273,100.33,441984382.0
2006-05-09 07:30:00,100.325,100.345,100.291,100.32,489315326.0
2006-05-09 07:35:00,100.335,100.35,100.31,100.32,367624118.0
2006-05-09 07:40:00,100.305,100.384,100.305,100.38,352785686.0
2006-05-09 07:45:00,100.385,100.405,100.33,100.345,455641812.0
2006-05-09 07:50:00,100.35,100.385,100.336,100.36,367028901.0
2006-05-09 07:55:00,100.363,100.375,100.299,100.315,287089684.0
2006-05-09 08:00:00,100.315,100.36,100.263,100.347,612459992.0
2006-05-09 08:05:00,100.34,100.37,100.305,100.32,498152923.0
2006-05-09 08:10:00,100.32,100.33,100.24,100.255,379870124.0
2006-05-09 08:15:00,100.245,100.27,100.229,100.23,498179498.0
2006-05-09 08:20:00,100.227,100.365,100.227,100.35,304391082.0
2006-05-09 08:25:00,100.338,100.405,100.293,100.38,324979549.0
2006-05-09 08:30:00,100.39,100.46,100.358,100.405,403238908.0
2006-05-09 08:35:00,100.402,100.421,100.371,100.42,371604166.0
2006-05-09 08:40:00,100.415,100.48,100.4,100.44,414234910.0
2006-05-09 08:45:00,100.445,100.445,100.3,100.33,313253234.0
2006-05-09 08:50:00,100.325,100.37,100.325,100.35,254905659.0
2006-05-09 08:55:00,100.35,100.42,100.343,100.343,550411890.0
2006-05-09 09:00:00,100.35,100.51,100.35,100.445,480369755.0
2006-05-09 09:05:00,100.447,100.462,100.398,100.403,453536852.0
2006-05-09 09:10:00,100.405,100.42,100.318,100.38,440787782.0
2006-05-09 09:15:00,100.385,100.43,100.374,100.38,238858408.0
2006-05-09 09:20:00,100.375,100.405,100.252,100.285,418961150.0
2006-05-09 09:25:00,100.285,100.31,100.27,100.31,265160919.0
2006-05-09 09:30:00,100.295,100.38,100.295,100.373,581427543.0
2006-05-09 09:35:00,100.38,100.392,100.345,100.36,273244933.0
2006-05-09 09:40:00,100.36,100.413,100.345,100.395,459839184.0
2006-05-09 09:45:00,100.395,100.45,100.371,100.41,261348855.0
2006-05-09 09:50:00,100.41,100.452,100.395,100.435,224814834.0
2006-05-09 09:55:00,100.43,100.455,100.412,100.42,973552634.0
2006-05-09 10:00:00,100.41,100.41,100.31,100.325,262601515.0
2006-05-09 10:05:00,100.325,100.355,100.265,100.265,518773315.0
2006-05-09 10:10:00,100.26,100.26,100.13,100.153,532076618.0
2006-05-09 10:15:00,100.16,100.16,100.067,100.097,667362751.0
2006-05-09 10:20:00,100.1,100.129,100.087,100.12,549977751.0
2006-05-09 10:25:00,100.11,100.125,100.075,100.095,374315553.0
2006-05-09 10:30:00,100.09,100.135,100.0,100.0,286918038.0
2006-05-09 10:35:00,100.0,100.08,99.99,100.08,623850355.0
2006-05-09 10:40:00,100.085,100.085,100.035,100.058,340756396.0
2006-05-09 10:45:00,100.06,100.119,100.02,100.085,568970651.0
2006-05-09 10:50:00,100.08,100.14,100.075,100.14,239240452.0
2006-05-09 10:55:00,100.135,100.142,100.07,100.07,630375490.0
2006-05-09 11:00:00,100.093,100.107,100.074,100.09,320161460.0
2006-05-09 11:05:00,100.095,100.195,100.088,100.175,544357069.0
2006-05-09 11:10:00,100.173,100.2,100.155,100.175,334021295.0
2006-05-09 11:15:00,100.177,100.183,100.033,100.033,208332647.0
2006-05-09 11:20:00,100.04,100.04,99.983,99.995,309620203.0
2006-05-09 11:25:00,100.0,100.032,99.96,100.025,471521307.0
2006-05-09 11:30:00,100.017,100.055,99.983,100.025,490669308.0
2006-05-09 11:35:00,100.03,100.066,99.992,100.032,407327384.0
2006-05-09 11:40:00,100.04,100.04,99.955,99.96,267576326.0
2006-05-09 11:45:00,99.955,100.007,99.955,100.005,397320866.0
2006-05-09 11:50:00,100.003,100.075,100.003,100.038,224542685.0
2006-05-09 11:55:00,100.045,100.07,99.97,100.04,460919772.0
2006-05-09 12:00:00,100.028,100.12,100.025,100.12,593212521.0
2006-05-09 12:05:00,100.115,100.116,100.034,100.1,528516789.0
2006-05-09 12:10:00,100.095,100.155,100.057,100.155,203064764.0
2006-05-09 12:15:00,100.16,100.175,100.115,100.155,475556463.0
2006-05-09 12:20:00,100.15,100.185,100.147,100.175,557771409.0
2006-05-09 12:25:00,100.17,100.19,100.11,100.11,320721957.0
2006-05-09 12:30:00,100.12,100.165,100.094,100.15,521233039.0
2006-05-09 12:35:00,100.16,100.16,100.07,100.11,253325626.0
2006-05-09 12:40:00,100.103,100.121,99.995,99.995,262628828.0
2006-05-09 12:45:00,100.04,100.065,100.02,100.03,732296099.0
2006-05-09 12:50:00,100.04,100.05,100.0,100.032,352158391.0
2006-05-09 12:55:00,100.04,100.105,100.028,100.075,302367605.0
2006-05-09 13:00:00,100.07,100.145,100.05,100.113,325521256.0
2006-05-09 13:05:00,100.11,100.14,100.085,100.13,307360324.0
2006-05-09 13:10:00,100.128,100.17,100.07,100.155,441165494.0
2006-05-09 13:15:00,100.15,100.357,100.125,100.22,427720911.0
2006-05-09 13:20:00,100.215,100.215,100.15,100.175,243021602.0
2006-05-09 13:25:00,100.17,100.215,100.163,100.203,283435378.0
2006-05-09 13:30:00,100.2,100.23,100.158,100.23,396696087.0
2006-05-09 13:35:00,100.23,100.237,100.14,100.2,256986967.0
2006-05-09 13:40:00,100.195,100.21,100.14,100.185,296239872.0
2006-05-09 13:45:00,100.185,100.202,100.175,100.19,333950692.0
2006-05-09 13:50:00,100.185,100.21,100.125,100.165,437419840.0
2006-05-09 13:55:00,100.17,100.205,100.137,100.205,378188395.0
2006-05-09 14:00:00,100.145,100.235,100.145,100.222,554568019.0
2006-05-09 14:05:00,100.225,100.251,100.22,100.24,641769680.0
2006-05-09 14:10:00,100.245,100.323,100.175,100.32,393443398.0
2006-05-09 14:15:00,100.32,100.367,100.295,100.367,236945851.0
2006-05-09 14:20:00,100.365,100.49,100.33,100.41,362571354.0
2006-05-09 14:25:00,100.407,100.431,100.358,100.39,241978799.0
2006-05-09 14:30:00,100.4,100.435,100.385,100.405,380108175.0
2006-05-09 14:35:00,100.397,100.414,100.35,100.35,432858936.0
2006-05-09 14:40:00,100.34,100.401,100.325,100.342,329209656.0
2006-05-09 14:45:00,100.345,100.365,100.327,100.36,478547555.0
2006-05-09 14:50:00,100.365,100.4,100.36,100.385,285520013.0
2006-05-09 14:55:00,100.39,100.579,100.39,100.55,719437202.0
2006-05-09 15:00:00,100.55,100.658,100.54,100.65,402345208.0
2006-05-09 15:05:00,100.643,100.697,100.57,100.605,296842745.0
2006-05-09 15:10:00,100.59,100.615,100.54,100.6,315233389.0
2006-05-09 15:15:00,100.595,100.675,100.585,100.655,409574156.0
2006-05-09 15:20:00,100.66,100.671,100.626,100.65,308660070.0
2006-05-09 15:25:00,100.64,100.74,100.635,100.74,411405514.0
2006-05-09 15:30:00,100.735,100.756,100.65,100.73,363348714.0
2006-05-09 15:35:00,100.75,100.75,100.635,100.665,534676624.0
2006-05-09 15:40:00,100.665,100.695,100.617,100.665,255657897.0
2006-05-09 15:45:00,100.675,100.686,100.66,100.68,293657471.0
2006-05-09 15:50:00,100.673,100.865,100.655,100.825,646797818.0
2006-05-09 15:55:00,100.83,100.88,100.8,100.855,369050012.0
2006-05-09 16:00:00,100.855,100.855,100.748,100.748,620598672.0
2006-05-09 16:05:00,100.765,100.765,100.638,100.678,326512992.0
2006-05-09 16:10:00,100.68,100.71,100.655,100.695,451250275.0
2006-05-09 16:15:00,100.695,100.695,100.58,100.59,387065008.0
2006-05-09 16:20:00,100.577,100.603,100.49,100.6,214495246.0
2006-05-09 16:25:00,100.6,100.635,100.51,100.62,628797232.0
2006-05-09 16:30:00,100.615,100.848,100.6,100.78,453719027.0
2006-05-09 16:35:00,100.773,101.003,100.71,100.807,515108850.0
2006-05-09 16:40:00,100.78,100.845,100.713,100.813,499223690.0
2006-05-09 16:45:00,100.815,100.88,100.743,100.808,347102433.0
2006-05-09 16:50:00,100.81,100.815,100.73,100.79,717338429.0
2006-05-09 16:55:00,100.793,100.855,100.755,100.855,326951358.0
2006-05-09 17:00:00,100.853,100.883,100.8,100.83,392623649.0
2006-05-09 17:05:00,100.83,101.03,100.755,100.957,478873525.0
2006-05-09 17:10:00,100.97,101.02,100.948,100.963,337788586.0
2006-05-09 17:15:00,100.97,100.97,100.88,100.953,550651845.0
2006-05-09 17:20:00,100.953,101.003,100.923,100.955,286372821.0
2006-05-09 17:25:00,100.963,101.04,100.945,100.992,315598132.0
2006-05-09 17:30:00,101.0,101.04,100.912,100.925,426792698.0
2006-05-09 17:35:00,100.93,101.28,100.895,101.16,351293540.0
2006-05-09 17:40:00,101.16,101.187,101.115,101.185,255172779.0
2006-05-09 17:45:00,101.173,101.195,101.11,101.135,466221693.0
2006-05-09 17:50:00,101.145,101.145,101.01,101.027,425304424.0
2006-05-09 17:55:00,101.03,101.085,100.955,100.955,413680666.0
2006-05-09 18:00:00,100.958,101.005,100.895,100.97,232112244.0
2006-05-09 18:05:00,100.963,101.028,100.923,101.02,394427381.0
2006-05-09 18:10:00,101.015,101.037,100.97,101.037,346533832.0
2006-05-09 18:15:00,101.04,101.062,101.001,101.06,434773445.0
2006-05-09 18:20:00,101.075,101.075,101.02,101.02,629945620.0
2006-05-09 18:25:00,101.02,101.023,100.962,100.963,386370915.0
2006-05-09 18:30:00,100.96,101.0,100.96,100.975,1090587822.0
2006-05-09 18:35:00,100.96,100.98,100.925,100.925,300018010.0
2006-05-09 18:40:00,100.93,100.96,100.92,100.96,290398722.0
2006-05-09 18:45:00,100.96,100.97,100.875,100.95,422947135.0
2006-05-09 18:50:00,100.95,100.967,100.91,100.957,333056418.0
2006-05-09 18:55:00,100.96,100.978,100.9,100.917,229999469.0
2006-05-09 19:00:00,100.903,100.93,100.885,100.913,448853451.0
2006-05-09 19:05:00,100.925,100.936,100.91,100.915,458741089.0
2006-05-09 19:10:00,100.915,100.93,100.89,100.915,443886090.0
2006-05-09 19:15:00,100.915,100.96,100.907,100.93,575429317.0
2006-05-09 19:20:00,100.922,100.925,100.847,100.88,388030399.0
2006-05-09 19:25:00,100.88,100.88,100.8,100.815,631081906.0
2006-05-09 19:30:00,100.82,100.93,100.82,100.9,582798069.0
2006-05-09 19:35:00,100.92,100.995,100.915,100.95,366152033.0
2006-05-09 19:40:00,100.94,100.95,100.91,100.94,524157739.0
2006-05-09 19:45:00,100.93,101.03,100.885,101.03,282977155.0
2006-05-09 19:50:00,101.04,101.04,100.985,101.01,560518785.0
2006-05-09 19:55:00,101.01,101.01,100.955,100.98,320503817.0
2006-05-09 20:00:00,100.97,100.97,100.89,100.915,484889314.0
2006-05-09 20:05:00,100.925,100.935,100.885,100.91,266077382.0
2006-05-09 20:10:00,100.895,100.955,100.885,100.9,212195914.0
2006-05-09 20:15:00,100.9,100.971,100.9,100.95,423990549.0
2006-05-09 20:20:00,100.96,101.017,100.93,101.0,212040964.0
2006-05-09 20:25:00,101.003,101.02,100.993,101.0,483696320.0
2006-05-09 20:30:00,101.0,101.009,100.94,100.975,304418555.0
2006-05-09 20:35:00,100.98,100.99,100.96,100.977,234335999.0
2006-05-09 20:40:00,100.972,101.025,100.962,101.025,354812635.0
2006-05-09 20:45:00,101.02,101.029,100.982,100.995,351655979.0
2006-05-09 20:50:00,101.005,101.005,100.969,100.99,267671189.0
2006-05-09 20:55:00,100.995,100.995,100.94,100.95,577780398.0
2006-05-09 21:00:00,100.948,100.98,100.911,100.975,377887276.0
2006-05-09 21:05:00,100.98,100.998,100.967,100.985,387397650.0
2006-05-09 21:10:00,100.965,100.985,100.929,100.96,326380156.0
2006-05-09 21:15:00,100.96,101.002,100.957,100.99,314891918.0
2006-05-09 21:20:00,100.99,101.005,100.967,100.967,276026752.0
2006-05-09 21:25:00,100.97,101.003,100.942,100.945,315052690.0
2006-05-09 21:30:00,100.938,100.96,100.895,100.943,445556060.0
2006-05-09 21:35:00,100.942,100.97,100.928,100.945,244301261.0
2006-05-09 21:40:00,100.943,100.955,100.937,100.955,366679282.0
2006-05-09 21:45:00,100.943,100.987,100.91,100.93,501138209.0
2006-05-09 21:50:00,100.94,100.985,100.938,100.96,334669055.0
2006-05-09 21:55:00,100.967,100.975,100.895,100.93,629338751.0
2006-05-09 22:00:00,100.935,100.935,100.85,100.875,393282655.0
2006-05-09 22:05:00,100.867,100.895,100.845,100.88,461896572.0
2006-05-09 22:10:00,100.885,100.885,100.855,100.865,265921422.0
2006-05-09 22:15:00,100.865,100.935,100.825,100.935,394718733.0
2006-05-09 22:20:00,100.94,100.965,100.895,100.965,387301661.0
2006-05-09 22:25:00,100.96,100.98,100.945,100.98,369059871.0
2006-05-09 22:30:00,100.972,100.982,100.94,100.94,411332525.0
2006-05-09 22:35:00,100.937,100.965,100.935,100.95,470849735.0
2006-05-09 22:40:00,100.945,100.955,100.918,100.93,325781335.0
2006-05-09 22:45:00,100.93,100.935,100.88,100.88,273646885.0
2006-05-09 22:50:00,100.92,100.945,100.887,100.93,334937370.0
2006-05-09 22:55:00,100.94,100.97,100.93,100.953,515017824.0
2006-05-09 23:00:00,100.953,100.96,100.905,100.96,150692157.0
2006-05-09 23:30:00,100.96,100.98,100.959,100.96,93328829.0
2006-05-09 23:35:00,100.965,101.002,100.95,100.992,275763341.0
2006-05-09 23:40:00,100.987,101.021,100.985,100.99,239581950.0
2006-05-09 23:45:00,100.99,101.025,100.978,101.017,126527120.0
2006-05-09 23:50:00,101.013,101.025,100.99,101.005,177056339.0
2006-05-09 23:55:00,101.01,101.035,101.0,101.018,122166932.0
2006-05-10 00:00:00,101.025,101.04,100.967,100.967,86254314.0
2006-05-10 00:05:00,100.97,100.98,100.92,100.977,99185802.0
2006-05-10 00:10:00,100.98,100.995,100.945,100.945,417691578.0
2006-05-10 00:15:00,100.995,100.995,100.957,100.993,160995316.0
2006-05-10 00:20:00,100.992,101.053,100.99,101.043,232385049.0
2006-05-10 00:25:00,101.05,101.05,100.974,101.0,355016255.0
2006-05-10 00:30:00,100.995,101.01,100.97,100.975,300779043.0
2006-05-10 00:35:00,100.973,100.989,100.953,100.97,303701970.0
2006-05-10 00:40:00,100.965,100.965,100.947,100.96,312219418.0
2006-05-10 00:45:00,100.953,100.981,100.925,100.952,271221508.0
2006-05-10 00:50:00,100.96,100.97,100.942,100.96,272446553.0
2006-05-10 00:55:00,100.955,100.955,100.883,100.935,383901982.0
2006-05-10 01:00:00,100.935,100.985,100.9,100.9,282228525.0
2006-05-10 01:05:00,100.887,100.915,100.835,100.89,264113678.0
2006-05-10 01:10:00,100.875,100.938,100.875,100.895,237940698.0
2006-05-10 01:15:00,100.9,100.94,100.885,100.94,404529826.0
2006-05-10 01:20:00,100.94,100.98,100.89,100.89,350967139.0
2006-05-10 01:25:00,100.94,100.953,100.885,100.91,289926722.0
2006-05-10 01:30:00,100.86,100.97,100.86,100.915,539245547.0
2006-05-10 01:35:00,100.915,100.935,100.883,100.883,597024548.0
2006-05-10 01:40:00,100.885,100.907,100.865,100.89,162648403.0
2006-05-10 01:45:00,100.89,100.945,100.89,100.93,472592674.0
2006-05-10 01:50:00,100.935,100.965,100.9,100.94,385500026.0
2006-05-10 01:55:00,100.95,100.955,100.88,100.935,462759181.0
2006-05-10 02:00:00,100.935,100.97,100.922,100.97,400110827.0
2006-05-10 02:05:00,100.95,100.985,100.926,100.955,376654698.0
2006-05-10 02:10:00,100.95,101.003,100.937,100.97,494056258.0
2006-05-10 02:15:00,100.97,101.0,100.96,100.975,158505525.0
2006-05-10 02:20:00,100.973,100.995,100.953,100.965,604486088.0
2006-05-10 02:25:00,100.965,100.982,100.909,100.92,521791068.0
2006-05-10 02:30:00,100.97,100.98,100.93,100.98,287024453.0
2006-05-10 02:35:00,100.93,100.99,100.93,100.98,353498148.0
2006-05-10 02:40:00,100.98,100.98,100.947,100.96,388117718.0
2006-05-10 02:45:00,100.955,101.012,100.949,100.975,255096972.0
2006-05-10 02:50:00,100.99,101.011,100.954,100.977,263207223.0
2006-05-10 02:55:00,100.99,101.023,100.936,101.005,278651467.0
2006-05-10 03:00:00,101.005,101.033,100.99,100.99,358540440.0
2006-05-10 03:05:00,101.0,101.01,100.955,101.01,289502269.0
2006-05-10 03:10:00,101.002,101.042,100.99,101.013,275663092.0
2006-05-10 03:15:00,101.02,101.02,100.92,100.935,302334309.0
2006-05-10 03:20:00,100.94,100.965,100.94,100.963,296573977.0
2006-05-10 03:25:00,100.965,100.965,100.877,100.905,283061880.0
2006-05-10 03:30:00,100.91,100.96,100.86,100.95,135357283.0
2006-05-10 03:35:00,100.943,100.956,100.92,100.932,243903156.0
2006-05-10 03:40:00,100.933,100.935,100.9,100.915,127773105.0
2006-05-10 03:45:00,100.9,100.935,100.9,100.92,392354775.0
2006-05-10 03:50:00,100.917,100.917,100.892,100.91,92414429.0
2006-05-10 03:55:00,100.907,100.935,100.895,100.895,90598507.0
2006-05-10 04:00:00,100.888,100.92,100.888,100.92,117729058.0
2006-05-10 04:05:00,100.91,100.94,100.9,100.903,162892535.0
2006-05-10 04:10:00,100.907,100.915,100.893,100.9,121382055.0
2006-05-10 04:15:00,100.9,100.93,100.9,100.93,167102360.0
2006-05-10 04:20:00,100.932,100.948,100.929,100.945,254265270.0
2006-05-10 04:25:00,100.94,100.99,100.94,100.97,173595113.0
2006-05-10 04:30:00,100.975,100.98,100.953,100.97,99079452.0
2006-05-10 04:35:00,100.975,100.995,100.973,100.985,147563531.0
2006-05-10 04:40:00,100.99,101.015,100.983,101.005,39319476.0
2006-05-10 04:45:00,101.01,101.057,100.983,101.047,97718403.0
2006-05-10 04:50:00,101.055,101.055,100.99,100.99,109056526.0
2006-05-10 04:55:00,100.983,101.018,100.957,100.993,164405998.0
2006-05-10 05:00:00,100.993,101.025,100.992,101.02,526653719.0
2006-05-10 05:05:00,101.01,101.035,100.977,101.01,350361310.0
2006-05-10 05:10:00,100.97,101.035,100.97,101.0,272908954.0
2006-05-10 05:15:00,101.0,101.02,100.985,100.985,311139144.0
2006-05-10 05:20:00,100.99,101.013,100.937,100.937,466682615.0
2006-05-10 05:25:00,100.94,100.975,100.93,100.942,417127130.0
2006-05-10 05:30:00,100.95,100.972,100.935,100.95,383308713.0
2006-05-10 05:35:00,100.955,100.98,100.905,100.98,395094872.0
2006-05-10 05:40:00,100.975,101.0,100.932,100.932,378827632.0
2006-05-10 05:45:00,100.935,100.945,100.915,100.915,281828169.0
2006-05-10 05:50:00,100.91,100.935,100.837,100.837,459086506.0
2006-05-10 05:55:00,100.845,100.855,100.743,100.765,386050885.0
2006-05-10 06:00:00,100.76,100.817,100.73,100.797,598451469.0
2006-05-10 06:05:00,100.79,100.9,100.789,100.89,341092465.0
2006-05-10 06:10:00,100.88,100.915,100.82,100.903,511197916.0
2006-05-10 06:15:00,100.915,100.915,100.867,100.873,379071433.0
2006-05-10 06:20:00,100.875,100.975,100.873,100.962,242277510.0
2006-05-10 06:25:00,100.963,100.985,100.885,100.898,429861664.0
2006-05-10 06:30:00,100.905,100.915,100.865,100.9,299515562.0
2006-05-10 06:35:00,100.897,100.94,100.89,100.92,273597464.0
2006-05-10 06:40:00,100.92,100.932,100.903,100.92,323284279.0
2006-05-10 06:45:00,100.92,100.923,100.865,100.885,325501661.0
2006-05-10 06:50:00,100.905,100.935,100.895,100.92,379112752.0
2006-05-10 06:55:00,100.915,100.92,100.857,100.908,385407526.0
2006-05-10 07:00:00,100.91,100.94,100.897,100.935,618777992.0
2006-05-10 07:05:00,100.93,100.94,100.908,100.915,257672594.0
2006-05-10 07:10:00,100.905,100.912,100.847,100.85,347516686.0
2006-05-10 07:15:00,100.865,100.885,100.815,100.852,363816110.0
2006-05-10 07:20:00,100.857,100.871,100.812,100.83,232389379.0
2006-05-10 07:25:00,100.825,100.847,100.79,100.84,295044344.0
2006-05-10 07:30:00,100.84,100.847,100.805,100.823,505664825.0
2006-05-10 07:35:00,100.82,100.843,100.79,100.84,198781389.0
2006-05-10 07:40:00,100.83,100.846,100.81,100.81,403070707.0
2006-05-10 07:45:00,100.81,100.844,100.745,100.745,184167213.0
2006-05-10 07:50:00,100.76,100.79,100.721,100.775,265840317.0
2006-05-10 07:55:00,100.765,100.79,100.74,100.74,432203125.0
2006-05-10 08:00:00,100.75,100.77,100.72,100.72,315051497.0
2006-05-10 08:05:00,100.72,100.795,100.718,100.78,554677546.0
2006-05-10 08:10:00,100.77,100.773,100.695,100.75,298490918.0
2006-05-10 08:15:00,100.76,100.8,100.75,100.76,495682681.0
2006-05-10 08:20:00,100.77,100.78,100.71,100.73,360163474.0
2006-05-10 08:25:00,100.71,100.78,100.71,100.74,572168455.0
2006-05-10 08:30:00,100.735,100.79,100.69,100.74,651311334.0
2006-05-10 08:35:00,100.74,100.755,100.652,100.652,378563866.0
2006-05-10 08:40:00,100.66,100.675,100.605,100.665,620632128.0
2006-05-10 08:45:00,100.665,100.69,100.557,100.59,443456432.0
2006-05-10 08:50:00,100.585,100.625,100.515,100.625,440675990.0
2006-05-10 08:55:00,100.613,100.7,100.567,100.673,430603015.0
2006-05-10 09:00:00,100.677,100.68,100.605,100.68,230225991.0
2006-05-10 09:05:00,100.677,100.743,100.64,100.74,323243397.0
2006-05-10 09:10:00,100.74,100.82,100.655,100.82,427918012.0
2006-05-10 09:15:00,100.82,100.82,100.745,100.76,301078478.0
2006-05-10 09:20:00,100.755,100.76,100.715,100.74,309738119.0
2006-05-10 09:25:00,100.755,100.755,100.697,100.7,1080751689.0
2006-05-10 09:30:00,100.703,100.753,100.703,100.75,378382030.0
2006-05-10 09:35:00,100.75,100.823,100.744,100.815,642029672.0
2006-05-10 09:40:00,100.8,100.8,100.715,100.75,439800234.0
2006-05-10 09:45:00,100.747,100.79,100.747,100.785,360830834.0
2006-05-10 09:50:00,100.79,100.791,100.695,100.743,388067399.0
2006-05-10 09:55:00,100.75,100.755,100.619,100.668,222029480.0
2006-05-10 10:00:00,100.665,100.705,100.64,100.64,417296995.0
2006-05-10 10:05:00,100.637,100.675,100.595,100.615,447693526.0
2006-05-10 10:10:00,100.605,100.649,100.593,100.593,479963147.0
2006-05-10 10:15:00,100.605,100.72,100.605,100.68,257342371.0
2006-05-10 10:20:00,100.68,100.69,100.605,100.65,345273411.0
2006-05-10 10:25:00,100.645,100.71,100.632,100.68,431707526.0
2006-05-10 10:30:00,100.672,100.675,100.59,100.603,317551106.0
2006-05-10 10:35:00,100.595,100.692,100.595,100.673,286075523.0
2006-05-10 10:40:00,100.673,100.673,100.583,100.62,541662618.0
2006-05-10 10:45:00,100.613,100.624,100.565,100.6,355063808.0
2006-05-10 10:50:00,100.587,100.6,100.499,100.55,483881614.0
2006-05-10 10:55:00,100.55,100.555,100.44,100.463,383252872.0
2006-05-10 11:00:00,100.465,100.47,100.395,100.423,324219512.0
2006-05-10 11:05:00,100.42,100.5,100.415,100.5,715635948.0
2006-05-10 11:10:00,100.498,100.525,100.459,100.495,358753741.0
2006-05-10 11:15:00,100.493,100.5,100.425,100.48,487302756.0
2006-05-10 11:20:00,100.477,100.477,100.32,100.333,528219234.0
2006-05-10 11:25:00,100.34,100.355,100.29,100.305,463702304.0
2006-05-10 11:30:00,100.31,100.335,100.205,100.3,625783785.0
2006-05-10 11:35:00,100.3,100.34,100.253,100.297,212527653.0
2006-05-10 11:40:00,100.31,100.342,100.293,100.315,395567080.0
2006-05-10 11:45:00,100.315,100.382,100.305,100.32,465500366.0
2006-05-10 11:50:00,100.318,100.38,100.288,100.375,329272066.0
2006-05-10 11:55:00,100.358,100.38,100.347,100.355,611473060.0
2006-05-10 12:00:00,100.355,100.375,100.232,100.28,372886653.0
2006-05-10 12:05:00,100.275,100.29,100.252,100.253,632483467.0
2006-05-10 12:10:00,100.26,100.26,100.168,100.235,300547219.0
2006-05-10 12:15:00,100.225,100.248,100.139,100.235,257023397.0
2006-05-10 12:20:00,100.235,100.255,100.176,100.23,544867199.0
2006-05-10 12:25:00,100.23,100.232,100.185,100.185,383014973.0
2006-05-10 12:30:00,100.19,100.24,100.18,100.23,408051205.0
2006-05-10 12:35:00,100.24,100.29,100.223,100.29,313433153.0
2006-05-10 12:40:00,100.285,100.327,100.267,100.325,400149105.0
2006-05-10 12:45:00,100.33,100.33,100.26,100.27,313814399.0
2006-05-10 12:50:00,100.275,100.32,100.266,100.283,291216330.0
2006-05-10 12:55:00,100.29,100.29,100.23,100.23,406038974.0
2006-05-10 13:00:00,100.23,100.261,100.175,100.23,746625443.0
2006-05-10 13:05:00,100.225,100.315,100.223,100.305,281655196.0
2006-05-10 13:10:00,100.3,100.365,100.275,100.365,474528722.0
2006-05-10 13:15:00,100.362,100.436,100.312,100.41,340447258.0
2006-05-10 13:20:00,100.42,100.51,100.395,100.457,440833207.0
2006-05-10 13:25:00,100.465,100.475,100.425,100.45,406992985.0
2006-05-10 13:30:00,100.455,100.485,100.405,100.437,234388756.0
2006-05-10 13:35:00,100.44,100.52,100.43,100.505,366484121.0
2006-05-10 13:40:00,100.507,100.536,100.497,100.51,230215189.0
2006-05-10 13:45:00,100.51,100.52,100.431,100.495,383998448.0
2006-05-10 13:50:00,100.49,100.49,100.425,100.455,641161246.0
2006-05-10 13:55:00,100.452,100.505,100.425,100.425,536395128.0
2006-05-10 14:00:00,100.485,100.485,100.425,100.47,392176661.0
2006-05-10 14:05:00,100.465,100.475,100.385,100.45,445656520.0
2006-05-10 14:10:00,100.46,100.565,100.45,100.535,332403564.0
2006-05-10 14:15:00,100.535,100.646,100.515,100.565,303951044.0
2006-05-10 14:20:00,100.57,100.57,100.467,100.54,269296545.0
2006-05-10 14:25:00,100.54,100.54,100.455,100.5,389468106.0
2006-05-10 14:30:00,100.503,100.525,100.44,100.44,280999116.0
2006-05-10 14:35:00,100.445,100.481,100.415,100.475,239022086.0
2006-05-10 14:40:00,100.48,100.482,100.397,100.45,420763481.0
2006-05-10 14:45:00,100.455,100.455,100.32,100.328,422460447.0
2006-05-10 14:50:00,100.33,100.37,100.315,100.32,313700716.0
2006-05-10 14:55:00,100.323,100.365,100.272,100.34,327008476.0
2006-05-10 15:00:00,100.345,100.38,100.335,100.38,310564611.0
2006-05-10 15:05:00,100.372,100.405,100.277,100.3,357459193.0
2006-05-10 15:10:00,100.29,100.413,100.28,100.4,754312792.0
2006-05-10 15:15:00,100.355,100.46,100.355,100.433,247924606.0
2006-05-10 15:20:00,100.44,100.46,100.405,100.45,247605696.0
2006-05-10 15:25:00,100.44,100.47,100.402,100.43,516577980.0
2006-05-10 15:30:00,100.42,100.475,100.415,100.44,328536806.0
2006-05-10 15:35:00,100.445,100.455,100.37,100.39,559073021.0
2006-05-10 15:40:00,100.385,100.415,100.367,100.41,476816363.0
2006-05-10 15:45:00,100.405,100.44,100.373,100.405,198009346.0
2006-05-10 15:50:00,100.42,100.475,100.386,100.455,556275135.0
2006-05-10 15:55:00,100.46,100.465,100.405,100.438,561143531.0
2006-05-10 16:00:00,100.45,100.47,100.36,100.395,501996776.0
2006-05-10 16:05:00,100.388,100.425,100.376,100.403,233505501.0
2006-05-10 16:10:00,100.405,100.445,100.39,100.395,413760786.0
2006-05-10 16:15:00,100.4,100.45,100.394,100.41,266994345.0
2006-05-10 16:20:00,100.402,100.455,100.38,100.44,407984329.0
2006-05-10 16:25:00,100.435,100.48,100.427,100.467,499160196.0
2006-05-10 16:30:00,100.475,100.475,100.38,100.44,493500658.0
2006-05-10 16:35:00,100.435,100.465,100.378,100.44,295478628.0
2006-05-10 16:40:00,100.433,100.484,100.425,100.447,212445599.0
2006-05-10 16:45:00,100.445,100.445,100.35,100.363,357197004.0
2006-05-10 16:50:00,100.365,100.365,100.275,100.285,542297745.0
2006-05-10 16:55:00,100.28,100.357,100.275,100.343,323719937.0
2006-05-10 17:00:00,100.31,100.428,100.31,100.395,604055761.0
2006-05-10 17:05:00,100.4,100.413,100.355,100.39,240296162.0
2006-05-10 17:10:00,100.395,100.41,100.349,100.4,587635949.0
2006-05-10 17:15:00,100.398,100.445,100.385,100.435,359292167.0
2006-05-10 17:20:00,100.43,100.475,100.39,100.4,664176886.0
2006-05-10 17:25:00,100.4,100.475,100.39,100.43,278027897.0
2006-05-10 17:30:00,100.435,100.465,100.39,100.45,363786875.0
2006-05-10 17:35:00,100.46,100.495,100.4,100.42,528939345.0
2006-05-10 17:40:00,100.417,100.435,100.305,100.34,646051175.0
2006-05-10 17:45:00,100.333,100.365,100.283,100.32,524672173.0
2006-05-10 17:50:00,100.325,100.34,100.285,100.305,514379007.0
2006-05-10 17:55:00,100.305,100.414,100.305,100.41,254784088.0
2006-05-10 18:00:00,100.41,100.42,100.318,100.35,976784107.0
2006-05-10 18:05:00,100.355,100.402,100.34,100.38,222522470.0
2006-05-10 18:10:00,100.38,100.394,100.334,100.355,267995782.0
2006-05-10 18:15:00,100.355,100.405,100.285,100.38,445409858.0
2006-05-10 18:20:00,100.38,100.4,100.367,100.38,281223935.0
2006-05-10 18:25:00,100.373,100.4,100.327,100.365,619999701.0
2006-05-10 18:30:00,100.38,100.42,100.38,100.395,282721081.0
2006-05-10 18:35:00,100.395,100.442,100.358,100.405,403313077.0
2006-05-10 18:40:00,100.41,100.45,100.402,100.435,237961208.0
2006-05-10 18:45:00,100.43,100.448,100.369,100.385,445593943.0
2006-05-10 18:50:00,100.383,100.395,100.304,100.327,462046691.0
2006-05-10 18:55:00,100.325,100.394,100.31,100.32,456109800.0
2006-05-10 19:00:00,100.313,100.35,100.298,100.32,554599470.0
2006-05-10 19:05:00,100.32,100.34,100.24,100.255,268628710.0
2006-05-10 19:10:00,100.26,100.315,100.21,100.315,329151230.0
2006-05-10 19:15:00,100.31,100.31,100.232,100.245,393845489.0
2006-05-10 19:20:00,100.25,100.32,100.203,100.292,376754923.0
2006-05-10 19:25:00,100.295,100.301,100.245,100.28,417384762.0
2006-05-10 19:30:00,100.27,100.303,100.225,100.278,320185555.0
2006-05-10 19:35:00,100.29,100.346,100.27,100.307,324782073.0
2006-05-10 19:40:00,100.31,100.345,100.285,100.325,489961801.0
2006-05-10 19:45:00,100.335,100.335,100.29,100.31,378090432.0
2006-05-10 19:50:00,100.31,100.31,100.265,100.27,488724032.0
2006-05-10 19:55:00,100.277,100.31,100.272,100.295,611102936.0
2006-05-10 20:00:00,100.295,100.37,100.288,100.333,289815552.0
2006-05-10 20:05:00,100.33,100.331,100.22,100.24,363122351.0
2006-05-10 20:10:00,100.235,100.255,100.19,100.245,443445243.0
2006-05-10 20:15:00,100.24,100.255,100.235,100.235,340307745.0
2006-05-10 20:20:00,100.25,100.35,100.21,100.285,374082719.0
2006-05-10 20:25:00,100.27,100.355,100.23,100.355,479982343.0
2006-05-10 20:30:00,100.36,100.41,100.285,100.305,425124251.0
2006-05-10 20:35:00,100.305,100.395,100.257,100.355,554209230.0
2006-05-10 20:40:00,100.34,100.395,100.15,100.187,597712458.0
2006-05-10 20:45:00,100.18,100.2,100.03,100.07,183536676.0
2006-05-10 20:50:00,100.07,100.155,100.07,100.095,581908075.0
2006-05-10 20:55:00,100.095,100.14,100.037,100.085,421730649.0
2006-05-10 21:00:00,100.085,100.185,100.08,100.15,210949343.0
2006-05-10 21:05:00,100.13,100.16,100.075,100.095,212301085.0
2006-05-10 21:10:00,100.095,100.13,100.005,100.123,427783127.0
2006-05-10 21:15:00,100.125,100.19,100.113,100.167,258357996.0
2006-05-10 21:20:00,100.17,100.202,100.17,100.2,673704240.0
2006-05-10 21:25:00,100.205,100.235,100.13,100.165,276676579.0
2006-05-10 21:30:00,100.155,100.19,100.115,100.127,172360275.0
2006-05-10 21:35:00,100.125,100.154,100.095,100.14,229148249.0
2006-05-10 21:40:00,100.14,100.196,100.121,100.19,440694623.0
2006-05-10 21:45:00,100.188,100.215,100.18,100.19,413522021.0
2006-05-10 21:50:00,100.18,100.199,100.135,100.14,414284711.0
2006-05-10 21:55:00,100.15,100.177,100.105,100.13,345134873.0
2006-05-10 22:00:00,100.12,100.395,100.117,100.355,332229011.0
2006-05-10 22:05:00,100.355,100.5,100.34,100.365,531705979.0
2006-05-10 22:10:00,100.41,100.46,100.385,100.42,622420506.0
2006-05-10 22:15:00,100.417,100.417,100.258,100.31,448262089.0
2006-05-10 22:20:00,100.305,100.376,100.278,100.325,341869156.0
2006-05-10 22:25:00,100.3,100.345,100.287,100.32,419286022.0
2006-05-10 22:30:00,100.31,100.395,100.303,100.33,506037229.0
2006-05-10 22:35:00,100.335,100.353,100.242,100.322,479583943.0
2006-05-10 22:40:00,100.33,100.365,100.285,100.343,464504058.0
2006-05-10 22:45:00,100.345,100.35,100.293,100.33,228349376.0
2006-05-10 22:50:00,100.32,100.395,100.297,100.395,232192238.0
2006-05-10 22:55:00,100.4,100.435,100.368,100.41,312922802.0
2006-05-10 23:00:00,100.405,100.41,100.397,100.41,167949269.0
2006-05-10 23:30:00,100.41,100.41,100.284,100.33,253340937.0
2006-05-10 23:35:00,100.28,100.355,100.28,100.32,353290380.0
2006-05-10 23:40:00,100.32,100.34,100.285,100.31,395168445.0
2006-05-10 23:45:00,100.305,100.36,100.285,100.305,233144254.0
2006-05-10 23:50:00,100.32,100.39,100.275,100.367,260330354.0
2006-05-10 23:55:00,100.38,100.42,100.335,100.395,276650333.0
2006-05-11 00:00:00,100.395,100.415,100.363,100.4,295253069.0
2006-05-11 00:05:00,100.41,100.45,100.41,100.44,271073300.0
2006-05-11 00:10:00,100.432,100.445,100.41,100.423,253652438.0
2006-05-11 00:15:00,100.43,100.45,100.42,100.435,167278211.0
2006-05-11 00:20:00,100.42,100.465,100.42,100.46,302867944.0
2006-05-11 00:25:00,100.465,100.495,100.465,100.47,400784094.0
2006-05-11 00:30:00,100.463,100.515,100.462,100.515,396770709.0
2006-05-11 00:35:00,100.515,100.517,100.46,100.508,501808248.0
2006-05-11 00:40:00,100.51,100.52,100.468,100.495,488438236.0
2006-05-11 00:45:00,100.493,100.531,100.48,100.515,329198680.0
2006-05-11 00:50:00,100.513,100.575,100.513,100.545,396625956.0
2006-05-11 00:55:00,100.55,100.57,100.51,100.565,450982402.0
2006-05-11 01:00:00,100.553,100.585,100.507,100.525,693352359.0
2006-05-11 01:05:00,100.51,100.557,100.49,100.493,707614839.0
2006-05-11 01:10:00,100.497,100.501,100.44,100.49,763027035.0
2006-05-11 01:15:00,100.49,100.49,100.385,100.43,589434603.0
2006-05-11 01:20:00,100.43,100.475,100.425,100.465,674607976.0
2006-05-11 01:25:00,100.465,100.5,100.39,100.422,461817921.0
2006-05-11 01:30:00,100.425,100.5,100.425,100.49,356231635.0
2006-05-11 01:35:00,100.485,100.523,100.373,100.403,672309252.0
2006-05-11 01:40:00,100.402,100.505,100.387,100.48,810614139.0
2006-05-11 01:45:00,100.485,100.6,100.454,100.6,468197058.0
2006-05-11 01:50:00,100.6,100.655,100.503,100.515,498894172.0
2006-05-11 01:55:00,100.52,100.58,100.491,100.523,1077412898.0
2006-05-11 02:00:00,100.523,100.564,100.47,100.48,1097724853.0
2006-05-11 02:05:00,100.475,100.56,100.475,100.56,510015670.0
2006-05-11 02:10:00,100.56,100.6,100.52,100.565,473912240.0
2006-05-11 02:15:00,100.56,100.65,100.547,100.562,820724458.0
2006-05-11 02:20:00,100.563,100.585,100.543,100.565,705343257.0
2006-05-11 02:25:00,100.57,100.57,100.478,100.495,342285779.0
2006-05-11 02:30:00,100.492,100.501,100.449,100.475,464939838.0
2006-05-11 02:35:00,100.475,100.547,100.472,100.53,677263423.0
2006-05-11 02:40:00,100.53,100.55,100.472,100.51,599225412.0
2006-05-11 02:45:00,100.51,100.51,100.425,100.437,714836980.0
2006-05-11 02:50:00,100.433,100.473,100.41,100.45,685899698.0
2006-05-11 02:55:00,100.455,100.53,100.44,100.493,700750460.0
2006-05-11 03:00:00,100.505,100.545,100.472,100.54,438480634.0
2006-05-11 03:05:00,100.535,100.64,100.535,100.583,382523892.0
2006-05-11 03:10:00,100.585,100.613,100.54,100.613,340129082.0
2006-05-11 03:15:00,100.615,100.759,100.58,100.72,475766379.0
2006-05-11 03:20:00,100.718,100.805,100.665,100.665,500168330.0
2006-05-11 03:25:00,100.665,100.689,100.627,100.643,401633420.0
2006-05-11 03:30:00,100.65,100.73,100.65,100.725,387321351.0
2006-05-11 03:35:00,100.72,100.795,100.67,100.67,293438181.0
2006-05-11 03:40:00,100.685,100.71,100.615,100.62,169701724.0
2006-05-11 03:45:00,100.613,100.619,100.56,100.592,249931108.0
2006-05-11 03:50:00,100.6,100.6,100.545,100.58,281534483.0
2006-05-11 03:55:00,100.57,100.594,100.548,100.575,322189524.0
2006-05-11 04:00:00,100.575,100.575,100.51,100.54,281628370.0
2006-05-11 04:05:00,100.527,100.555,100.458,100.52,259500973.0
2006-05-11 04:10:00,100.505,100.557,100.505,100.515,237292267.0
2006-05-11 04:15:00,100.52,100.57,100.505,100.57,386527083.0
2006-05-11 04:20:00,100.57,100.61,100.52,100.52,354212212.0
2006-05-11 04:25:00,100.57,100.575,100.54,100.56,268749882.0
2006-05-11 04:30:00,100.51,100.594,100.505,100.515,493430836.0
2006-05-11 04:35:00,100.515,100.545,100.503,100.503,608829565.0
2006-05-11 04:40:00,100.505,100.517,100.455,100.48,171836788.0
2006-05-11 04:45:00,100.48,100.536,100.46,100.51,432060225.0
2006-05-11 04:50:00,100.515,100.535,100.48,100.52,367443790.0
2006-05-11 04:55:00,100.53,100.555,100.52,100.555,371643320.0
2006-05-11 05:00:00,100.56,100.575,100.52,100.56,295116056.0
2006-05-11 05:05:00,100.555,100.575,100.528,100.53,239439861.0
2006-05-11 05:10:00,100.54,100.575,100.512,100.565,219985663.0
2006-05-11 05:15:00,100.563,100.571,100.505,100.53,436852088.0
2006-05-11 05:20:00,100.522,100.588,100.498,100.565,479765458.0
2006-05-11 05:25:00,100.56,100.704,100.56,100.68,501408636.0
2006-05-11 05:30:00,100.69,100.745,100.61,100.61,421421922.0
2006-05-11 05:35:00,100.635,100.64,100.582,100.605,323636047.0
2006-05-11 05:40:00,100.61,100.637,100.61,100.637,453173890.0
2006-05-11 05:45:00,100.64,100.665,100.625,100.63,615794023.0
2006-05-11 05:50:00,100.585,100.643,100.575,100.595,523819115.0
2006-05-11 05:55:00,100.595,100.596,100.47,100.47,321120570.0
2006-05-11 06:00:00,100.48,100.53,100.448,100.53,336699595.0
2006-05-11 06:05:00,100.52,100.546,100.51,100.54,449994249.0
2006-05-11 06:10:00,100.55,100.575,100.535,100.548,414210329.0
2006-05-11 06:15:00,100.55,100.55,100.473,100.5,427968520.0
2006-05-11 06:20:00,100.5,100.505,100.455,100.495,230886601.0
2006-05-11 06:25:00,100.497,100.52,100.485,100.515,176187309.0
2006-05-11 06:30:00,100.525,100.547,100.5,100.535,270818236.0
2006-05-11 06:35:00,100.53,100.56,100.517,100.56,676559704.0
2006-05-11 06:40:00,100.557,100.561,100.515,100.525,253702253.0
2006-05-11 06:45:00,100.523,100.57,100.482,100.565,413360327.0
2006-05-11 06:50:00,100.565,100.64,100.545,100.6,217380087.0
2006-05-11 06:55:00,100.62,100.655,100.605,100.655,199927310.0
2006-05-11 07:00:00,100.655,100.671,100.6,100.665,425179710.0
2006-05-11 07:05:00,100.665,100.701,100.637,100.64,613644110.0
2006-05-11 07:10:00,100.64,100.68,100.63,100.63,189861425.0
2006-05-11 07:15:00,100.637,100.676,100.615,100.64,597557490.0
2006-05-11 07:20:00,100.655,100.665,100.599,100.645,547501054.0
2006-05-11 07:25:00,100.645,100.65,100.59,100.6,408092146.0
2006-05-11 07:30:00,100.595,100.659,100.595,100.65,463973381.0
2006-05-11 07:35:00,100.665,100.685,100.662,100.68,353849935.0
2006-05-11 07:40:00,100.665,100.685,100.643,100.65,331611372.0
2006-05-11 07:45:00,100.655,100.715,100.655,100.715,465093549.0
2006-05-11 07:50:00,100.72,100.75,100.68,100.68,351308138.0
2006-05-11 07:55:00,100.683,100.815,100.683,100.725,290363351.0
2006-05-11 08:00:00,100.725,100.73,100.674,100.707,621816988.0
2006-05-11 08:05:00,100.7,100.71,100.68,100.71,476811724.0
2006-05-11 08:10:00,100.71,100.729,100.692,100.715,373897877.0
2006-05-11 08:15:00,100.705,100.74,100.685,100.72,479393854.0
2006-05-11 08:20:00,100.717,100.785,100.673,100.77,326914995.0
2006-05-11 08:25:00,100.758,100.828,100.755,100.76,305661038.0
2006-05-11 08:30:00,100.77,100.785,100.693,100.745,413745311.0
2006-05-11 08:35:00,100.742,100.745,100.685,100.73,377094192.0
2006-05-11 08:40:00,100.725,100.75,100.65,100.67,387204348.0
2006-05-11 08:45:00,100.675,100.69,100.572,100.69,319698775.0
2006-05-11 08:50:00,100.685,100.75,100.685,100.73,265039485.0
2006-05-11 08:55:00,100.73,100.76,100.723,100.723,562749897.0
2006-05-11 09:00:00,100.73,100.736,100.664,100.685,462282685.0
2006-05-11 09:05:00,100.687,100.714,100.46,100.673,466308351.0
2006-05-11 09:10:00,100.675,100.793,100.675,100.73,440374270.0
2006-05-11 09:15:00,100.735,100.76,100.662,100.7,224494485.0
2006-05-11 09:20:00,100.695,100.91,100.665,100.865,414573107.0
2006-05-11 09:25:00,100.865,100.865,100.77,100.85,266120401.0
2006-05-11 09:30:00,100.835,100.89,100.725,100.743,609151457.0
2006-05-11 09:35:00,100.75,100.75,100.49,100.52,277526609.0
2006-05-11 09:40:00,100.52,100.555,100.465,100.525,453513743.0
2006-05-11 09:45:00,100.525,100.59,100.47,100.49,263896652.0
2006-05-11 09:50:00,100.49,100.62,100.48,100.595,226255066.0
2006-05-11 09:55:00,100.59,100.625,100.537,100.62,964318853.0
2006-05-11 10:00:00,100.61,100.68,100.61,100.645,247172041.0
2006-05-11 10:05:00,100.645,100.655,100.565,100.575,514419140.0
2006-05-11 10:10:00,100.57,100.655,100.57,100.603,528917549.0
2006-05-11 10:15:00,100.61,100.63,100.566,100.597,619750542.0
2006-05-11 10:20:00,100.6,100.773,100.595,100.77,525194113.0
2006-05-11 10:25:00,100.76,100.765,100.695,100.735,356404160.0
2006-05-11 10:30:00,100.73,100.732,100.625,100.71,279028222.0
2006-05-11 10:35:00,100.71,100.75,100.683,100.7,649571817.0
2006-05-11 10:40:00,100.715,100.74,100.698,100.698,378734842.0
2006-05-11 10:45:00,100.7,100.74,100.666,100.715,571401220.0
2006-05-11 10:50:00,100.71,100.735,100.7,100.72,239261877.0
2006-05-11 10:55:00,100.715,100.721,100.67,100.67,612678142.0
2006-05-11 11:00:00,100.693,100.698,100.615,100.62,326203486.0
2006-05-11 11:05:00,100.625,100.67,100.62,100.645,549140565.0
2006-05-11 11:10:00,100.643,100.695,100.64,100.695,356023042.0
2006-05-11 11:15:00,100.697,100.713,100.67,100.683,223377206.0
2006-05-11 11:20:00,100.69,100.695,100.645,100.665,283959397.0
2006-05-11 11:25:00,100.67,100.685,100.62,100.685,483636839.0
2006-05-11 11:30:00,100.697,100.72,100.653,100.665,483206411.0
2006-05-11 11:35:00,100.66,100.665,100.627,100.642,406674746.0
2006-05-11 11:40:00,100.65,100.65,100.595,100.62,260351562.0
2006-05-11 11:45:00,100.615,100.67,100.615,100.655,427749503.0
2006-05-11 11:50:00,100.653,100.695,100.648,100.648,234505441.0
2006-05-11 11:55:00,100.655,100.69,100.62,100.69,526667107.0
2006-05-11 12:00:00,100.678,100.678,100.645,100.66,589855702.0
2006-05-11 12:05:00,100.655,100.68,100.623,100.68,574750870.0
2006-05-11 12:10:00,100.675,100.679,100.58,100.585,200200580.0
2006-05-11 12:15:00,100.59,100.6,100.545,100.575,485842034.0
2006-05-11 12:20:00,100.57,100.61,100.545,100.575,530809185.0
2006-05-11 12:25:00,100.57,100.621,100.543,100.62,319024426.0
2006-05-11 12:30:00,100.63,100.665,100.59,100.59,501527097.0
2006-05-11 12:35:00,100.6,100.6,100.483,100.58,250385669.0
2006-05-11 12:40:00,100.573,100.573,100.48,100.485,240707947.0
2006-05-11 12:45:00,100.53,100.539,100.49,100.52,736069689.0
2006-05-11 12:50:00,100.53,100.59,100.5,100.562,353895321.0
2006-05-11 12:55:00,100.57,100.6,100.558,100.575,310583311.0
2006-05-11 13:00:00,100.57,100.655,100.57,100.633,319633753.0
2006-05-11 13:05:00,100.63,100.687,100.63,100.63,323745828.0
2006-05-11 13:10:00,100.628,100.65,100.569,100.625,415562170.0
2006-05-11 13:15:00,100.62,100.66,100.56,100.65,413180682.0
2006-05-11 13:20:00,100.645,100.7,100.627,100.635,243722770.0
2006-05-11 13:25:00,100.63,100.667,100.623,100.623,286312653.0
2006-05-11 13:30:00,100.62,100.66,100.585,100.66,381877591.0
2006-05-11 13:35:00,100.66,100.695,100.615,100.69,262586477.0
2006-05-11 13:40:00,100.685,100.735,100.655,100.675,298801290.0
2006-05-11 13:45:00,100.675,100.69,100.62,100.67,340835189.0
2006-05-11 13:50:00,100.66,100.725,100.657,100.665,445338403.0
2006-05-11 13:55:00,100.67,100.689,100.657,100.665,379261316.0
2006-05-11 14:00:00,100.605,100.67,100.602,100.602,547296258.0
2006-05-11 14:05:00,100.605,100.65,100.605,100.63,650668202.0
2006-05-11 14:10:00,100.635,100.665,100.594,100.66,387927201.0
2006-05-11 14:15:00,100.66,100.727,100.62,100.727,228026745.0
2006-05-11 14:20:00,100.725,100.748,100.6,100.6,372627585.0
2006-05-11 14:25:00,100.597,100.64,100.566,100.635,232068173.0
2006-05-11 14:30:00,100.63,100.63,100.435,100.435,418995229.0
2006-05-11 14:35:00,100.427,100.55,100.415,100.51,454340996.0
2006-05-11 14:40:00,100.51,100.535,100.435,100.452,345530323.0
2006-05-11 14:45:00,100.455,100.545,100.43,100.46,501103468.0
2006-05-11 14:50:00,100.465,100.595,100.435,100.545,269147135.0
2006-05-11 14:55:00,100.55,100.61,100.502,100.58,758920214.0
2006-05-11 15:00:00,100.58,100.645,100.573,100.62,417300502.0
2006-05-11 15:05:00,100.603,100.67,100.585,100.625,291606773.0
2006-05-11 15:10:00,100.62,100.675,100.58,100.66,326707568.0
2006-05-11 15:15:00,100.655,100.71,100.61,100.625,413970695.0
2006-05-11 15:20:00,100.63,100.7,100.613,100.66,308177723.0
2006-05-11 15:25:00,100.66,100.715,100.653,100.69,427104363.0
2006-05-11 15:30:00,100.685,100.73,100.663,100.7,414608826.0
2006-05-11 15:35:00,100.7,100.805,100.7,100.745,566180330.0
2006-05-11 15:40:00,100.755,100.79,100.72,100.745,268904649.0
2006-05-11 15:45:00,100.755,100.8,100.715,100.75,299680480.0
2006-05-11 15:50:00,100.743,100.78,100.64,100.695,631861224.0
2006-05-11 15:55:00,100.7,100.768,100.665,100.765,381433842.0
2006-05-11 16:00:00,100.765,100.792,100.727,100.738,606535493.0
2006-05-11 16:05:00,100.755,100.755,100.62,100.648,330620782.0
2006-05-11 16:10:00,100.65,100.735,100.61,100.715,488861668.0
2006-05-11 16:15:00,100.715,100.726,100.663,100.69,383841333.0
2006-05-11 16:20:00,100.677,100.677,100.593,100.61,203102636.0
2006-05-11 16:25:00,100.61,100.69,100.607,100.65,614611064.0
2006-05-11 16:30:00,100.645,100.664,100.487,100.52,459427817.0
2006-05-11 16:35:00,100.523,100.54,100.42,100.537,546469988.0
2006-05-11 16:40:00,100.54,100.583,100.473,100.523,495149597.0
2006-05-11 16:45:00,100.525,100.525,100.41,100.458,356184475.0
2006-05-11 16:50:00,100.46,100.524,100.435,100.49,740282765.0
2006-05-11 16:55:00,100.493,100.555,100.475,100.535,321258372.0
2006-05-11 17:00:00,100.533,100.59,100.477,100.59,377463717.0
2006-05-11 17:05:00,100.59,100.633,100.53,100.587,507346137.0
2006-05-11 17:10:00,100.6,100.663,100.555,100.663,351000795.0
2006-05-11 17:15:00,100.67,100.702,100.523,100.563,554502771.0
2006-05-11 17:20:00,100.563,100.625,100.553,100.585,273814774.0
2006-05-11 17:25:00,100.593,100.593,100.493,100.532,319721971.0
2006-05-11 17:30:00,100.54,100.545,100.455,100.455,424972522.0
2006-05-11 17:35:00,100.46,100.46,100.342,100.4,332812872.0
2006-05-11 17:40:00,100.4,100.44,100.305,100.305,262464160.0
2006-05-11 17:45:00,100.293,100.42,100.293,100.355,477546772.0
2006-05-11 17:50:00,100.365,100.365,100.24,100.247,437812663.0
2006-05-11 17:55:00,100.25,100.315,100.23,100.305,420243101.0
2006-05-11 18:00:00,100.298,100.31,100.167,100.22,222878358.0
2006-05-11 18:05:00,100.213,100.285,100.16,100.23,380532454.0
2006-05-11 18:10:00,100.225,100.24,100.14,100.187,350096161.0
2006-05-11 18:15:00,100.19,100.292,100.151,100.27,419205207.0
2006-05-11 18:20:00,100.285,100.293,100.21,100.23,670361897.0
2006-05-11 18:25:00,100.23,100.297,100.175,100.223,371461093.0
2006-05-11 18:30:00,100.22,100.245,100.17,100.215,1067657301.0
2006-05-11 18:35:00,100.2,100.285,100.2,100.285,307426467.0
2006-05-11 18:40:00,100.29,100.3,100.185,100.22,306571168.0
2006-05-11 18:45:00,100.22,100.27,100.185,100.25,423389032.0
2006-05-11 18:50:00,100.25,100.29,100.192,100.237,330501413.0
2006-05-11 18:55:00,100.24,100.25,100.175,100.207,225034384.0
2006-05-11 19:00:00,100.203,100.23,100.193,100.193,448736022.0
2006-05-11 19:05:00,100.205,100.24,100.165,100.195,449153285.0
2006-05-11 19:10:00,100.2,100.255,100.177,100.255,435748447.0
2006-05-11 19:15:00,100.255,100.3,100.233,100.26,625261691.0
2006-05-11 19:20:00,100.252,100.287,100.252,100.27,380612593.0
2006-05-11 19:25:00,100.27,100.275,100.17,100.245,662960933.0
2006-05-11 19:30:00,100.25,100.345,100.25,100.28,572138217.0
2006-05-11 19:35:00,100.3,100.317,100.263,100.3,359290739.0
2006-05-11 19:40:00,100.29,100.31,100.28,100.3,507043601.0
2006-05-11 19:45:00,100.3,100.326,100.255,100.3,305190418.0
2006-05-11 19:50:00,100.31,100.325,100.29,100.32,547055605.0
2006-05-11 19:55:00,100.32,100.35,100.275,100.35,301374916.0
2006-05-11 20:00:00,100.34,100.476,100.34,100.445,449615898.0
2006-05-11 20:05:00,100.455,100.455,100.363,100.39,268367238.0
2006-05-11 20:10:00,100.375,100.4,100.3,100.3,184425584.0
2006-05-11 20:15:00,100.3,100.34,100.295,100.32,309221773.0
2006-05-11 20:20:00,100.33,100.36,100.29,100.32,178703905.0
2006-05-11 20:25:00,100.323,100.35,100.31,100.35,510688543.0
2006-05-11 20:30:00,100.35,100.359,100.29,100.345,292639723.0
2006-05-11 20:35:00,100.345,100.37,100.307,100.307,228720156.0
2006-05-11 20:40:00,100.302,100.334,100.268,100.305,358694856.0
2006-05-11 20:45:00,100.29,100.335,100.263,100.335,337827542.0
2006-05-11 20:50:00,100.345,100.35,100.27,100.27,269873051.0
2006-05-11 20:55:00,100.275,100.305,100.267,100.28,622499699.0
2006-05-11 21:00:00,100.278,100.351,100.214,100.345,365059420.0
2006-05-11 21:05:00,100.35,100.36,100.33,100.355,368526549.0
2006-05-11 21:10:00,100.335,100.402,100.327,100.38,332375692.0
2006-05-11 21:15:00,100.38,100.405,100.325,100.34,304052556.0
2006-05-11 21:20:00,100.34,100.34,100.285,100.297,269839129.0
2006-05-11 21:25:00,100.3,100.325,100.27,100.305,304740028.0
2006-05-11 21:30:00,100.298,100.357,100.275,100.333,421698033.0
2006-05-11 21:35:00,100.332,100.35,100.288,100.315,245765939.0
2006-05-11 21:40:00,100.313,100.345,100.287,100.345,388588936.0
2006-05-11 21:45:00,100.333,100.355,100.3,100.34,510050695.0
2006-05-11 21:50:00,100.35,100.358,100.305,100.31,352864704.0
2006-05-11 21:55:00,100.317,100.325,100.258,100.3,604770936.0
2006-05-11 22:00:00,100.305,100.315,100.28,100.315,397557587.0
2006-05-11 22:05:00,100.307,100.323,100.25,100.27,447110943.0
2006-05-11 22:10:00,100.275,100.307,100.272,100.275,289795846.0
2006-05-11 22:15:00,100.272,100.324,100.232,100.315,399543860.0
2006-05-11 22:20:00,100.32,100.4,100.305,100.355,387286224.0
2006-05-11 22:25:00,100.35,100.35,100.252,100.27,405424685.0
2006-05-11 22:30:00,100.262,100.335,100.25,100.32,408051042.0
2006-05-11 22:35:00,100.317,100.317,100.23,100.29,456209956.0
2006-05-11 22:40:00,100.285,100.295,100.275,100.29,304508866.0
2006-05-11 22:45:00,100.29,100.295,100.24,100.24,268793163.0
2006-05-11 22:50:00,100.28,100.295,100.245,100.28,339188587.0
2006-05-11 22:55:00,100.29,100.295,100.27,100.283,519106463.0
2006-05-11 23:00:00,100.283,100.29,100.235,100.29,160618504.0
2006-05-12 00:40:00,100.29,100.29,100.232,100.25,70835768.0
2006-05-12 00:45:00,100.243,100.286,100.23,100.252,274428594.0
2006-05-12 00:50:00,100.26,100.265,100.25,100.26,291321843.0
2006-05-12 00:55:00,100.25,100.365,100.25,100.345,355100773.0
2006-05-12 01:00:00,100.345,100.383,100.227,100.24,275234449.0
2006-05-12 01:05:00,100.227,100.258,100.165,100.21,249837637.0
2006-05-12 01:10:00,100.195,100.215,100.175,100.175,249173375.0
2006-05-12 01:15:00,100.18,100.197,100.157,100.17,390595370.0
2006-05-12 01:20:00,100.17,100.175,100.12,100.12,364975156.0
2006-05-12 01:25:00,100.17,100.185,100.147,100.15,283515863.0
2006-05-12 01:30:00,100.1,100.16,100.065,100.145,513817465.0
2006-05-12 01:35:00,100.145,100.146,100.088,100.123,607510804.0
2006-05-12 01:40:00,100.125,100.125,100.052,100.08,162908226.0
2006-05-12 01:45:00,100.08,100.09,100.027,100.03,466170051.0
2006-05-12 01:50:00,100.035,100.111,100.02,100.05,366006623.0
2006-05-12 01:55:00,100.06,100.08,100.048,100.065,371888189.0
2006-05-12 02:00:00,100.063,100.063,99.97,99.97,543482774.0
2006-05-12 02:05:00,99.96,99.983,99.825,99.84,329749854.0
2006-05-12 02:10:00,99.81,100.075,99.785,99.95,281377066.0
2006-05-12 02:15:00,99.95,100.03,99.92,100.015,295205217.0
2006-05-12 02:20:00,100.02,100.09,100.02,100.057,453315175.0
2006-05-12 02:25:00,100.06,100.1,100.03,100.082,393469342.0
2006-05-12 02:30:00,100.09,100.162,100.08,100.16,398656934.0
2006-05-12 02:35:00,100.165,100.165,100.105,100.12,381882242.0
2006-05-12 02:40:00,100.115,100.157,100.1,100.152,400048147.0
2006-05-12 02:45:00,100.155,100.19,100.08,100.125,306487345.0
2006-05-12 02:50:00,100.12,100.18,100.115,100.147,473202593.0
2006-05-12 02:55:00,100.125,100.18,100.103,100.155,409641091.0
2006-05-12 03:00:00,100.15,100.181,100.108,100.127,596417861.0
2006-05-12 03:05:00,100.12,100.145,100.11,100.12,341605208.0
2006-05-12 03:10:00,100.11,100.117,100.02,100.043,500423920.0
2006-05-12 03:15:00,100.055,100.125,100.03,100.093,378820968.0
2006-05-12 03:20:00,100.095,100.095,100.012,100.012,256689101.0
2006-05-12 03:25:00,100.013,100.035,99.93,99.978,411300715.0
2006-05-12 03:30:00,99.985,100.012,99.975,99.99,308420910.0
2006-05-12 03:35:00,99.987,100.045,99.987,100.02,255387689.0
2006-05-12 03:40:00,100.02,100.035,99.985,100.02,313442263.0
2006-05-12 03:45:00,100.02,100.03,99.942,100.005,331760785.0
2006-05-12 03:50:00,100.025,100.063,100.02,100.04,362558881.0
2006-05-12 03:55:00,100.035,100.062,99.985,100.028,357592539.0
2006-05-12 04:00:00,100.03,100.034,99.997,100.025,609096621.0
2006-05-12 04:05:00,100.02,100.06,99.99,100.035,272926542.0
2006-05-12 04:10:00,100.025,100.055,100.02,100.04,352369760.0
2006-05-12 04:15:00,100.055,100.055,99.99,100.012,351431202.0
2006-05-12 04:20:00,100.017,100.077,100.01,100.065,234779034.0
2006-05-12 04:25:00,100.065,100.114,100.04,100.09,283364630.0
2006-05-12 04:30:00,100.09,100.096,100.049,100.053,283582959.0
2006-05-12 04:35:00,100.05,100.065,99.978,100.04,169812674.0
2006-05-12 04:40:00,100.033,100.06,100.02,100.03,183363206.0
2006-05-12 04:45:00,100.03,100.06,99.995,100.035,80362615.0
2006-05-12 04:50:00,100.05,100.059,100.007,100.035,122994459.0
2006-05-12 04:55:00,100.025,100.04,100.025,100.03,252712997.0
2006-05-12 05:00:00,100.04,100.062,100.015,100.06,309185994.0
2006-05-12 05:05:00,100.06,100.085,100.025,100.05,532588709.0
2006-05-12 05:10:00,100.04,100.05,99.975,100.02,297711005.0
2006-05-12 05:15:00,100.03,100.035,100.02,100.02,511915979.0
2006-05-12 05:20:00,100.03,100.03,100.0,100.02,337096108.0
2006-05-12 05:25:00,100.0,100.03,99.995,100.02,564577805.0
2006-05-12 05:30:00,100.015,100.015,99.964,99.99,656480226.0
2006-05-12 05:35:00,99.99,100.002,99.967,99.972,384853361.0
2006-05-12 05:40:00,99.98,100.03,99.972,100.025,646026819.0
2006-05-12 05:45:00,100.025,100.04,100.0,100.03,415052354.0
2006-05-12 05:50:00,100.025,100.034,99.99,100.005,468286279.0
2006-05-12 05:55:00,99.993,100.008,99.975,99.983,433013832.0
2006-05-12 06:00:00,99.987,100.0,99.96,100.0,238003544.0
2006-05-12 06:05:00,99.997,100.015,99.958,99.98,313935270.0
2006-05-12 06:10:00,99.98,99.985,99.895,99.96,415297279.0
2006-05-12 06:15:00,99.96,99.985,99.915,99.94,299858213.0
2006-05-12 06:20:00,99.935,99.945,99.905,99.92,316913998.0
2006-05-12 06:25:00,99.935,99.965,99.912,99.93,1035168124.0
2006-05-12 06:30:00,99.933,99.95,99.89,99.93,351222787.0
2006-05-12 06:35:00,99.93,99.964,99.9,99.945,642119821.0
2006-05-12 06:40:00,99.93,99.965,99.895,99.93,409976721.0
2006-05-12 06:45:00,99.927,99.95,99.89,99.915,356572120.0
2006-05-12 06:50:00,99.92,99.94,99.864,99.903,368537934.0
2006-05-12 06:55:00,99.91,99.935,99.865,99.908,232087403.0
2006-05-12 07:00:00,99.915,99.953,99.905,99.93,397792914.0
2006-05-12 07:05:00,99.927,99.959,99.927,99.945,454169038.0
2006-05-12 07:10:00,99.935,99.945,99.93,99.933,455209894.0
2006-05-12 07:15:00,99.945,100.025,99.93,100.02,249778057.0
2006-05-12 07:20:00,100.02,100.03,99.97,100.03,330619641.0
2006-05-12 07:25:00,100.025,100.025,99.95,99.95,423228183.0
2006-05-12 07:30:00,99.942,99.955,99.895,99.943,313542535.0
2006-05-12 07:35:00,99.935,99.98,99.925,99.963,267146623.0
2006-05-12 07:40:00,99.963,100.0,99.942,99.95,566878431.0
2006-05-12 07:45:00,99.943,99.98,99.9,99.98,348531378.0
2006-05-12 07:50:00,99.957,99.993,99.925,99.96,533441216.0
2006-05-12 07:55:00,99.96,100.027,99.895,100.013,367573803.0
2006-05-12 08:00:00,100.015,100.06,99.995,100.023,332262547.0
2006-05-12 08:05:00,100.01,100.053,100.007,100.02,732855890.0
2006-05-12 08:10:00,100.018,100.025,99.911,99.935,351290827.0
2006-05-12 08:15:00,99.933,99.935,99.868,99.89,474719895.0
2006-05-12 08:20:00,99.887,99.95,99.864,99.873,549753459.0
2006-05-12 08:25:00,99.88,99.88,99.755,99.835,470153416.0
2006-05-12 08:30:00,99.84,99.92,99.83,99.9,647356137.0
2006-05-12 08:35:00,99.9,99.938,99.845,99.857,205977137.0
2006-05-12 08:40:00,99.87,99.885,99.813,99.825,399428675.0
2006-05-12 08:45:00,99.825,99.9,99.825,99.88,481600450.0
2006-05-12 08:50:00,99.878,99.93,99.752,99.885,335349070.0
2006-05-12 08:55:00,99.868,99.89,99.835,99.855,623731127.0
2006-05-12 09:00:00,99.855,99.92,99.794,99.82,388534371.0
2006-05-12 09:05:00,99.815,99.89,99.8,99.853,647642580.0
2006-05-12 09:10:00,99.86,99.9,99.817,99.835,298560549.0
2006-05-12 09:15:00,99.825,99.855,99.778,99.845,269151167.0
2006-05-12 09:20:00,99.845,99.88,99.79,99.81,542793311.0
2006-05-12 09:25:00,99.79,99.8,99.6,99.695,425583656.0
2006-05-12 09:30:00,99.71,99.76,99.645,99.66,436264489.0
2006-05-12 09:35:00,99.67,99.722,99.531,99.68,299909758.0
2006-05-12 09:40:00,99.675,99.747,99.635,99.695,443304379.0
2006-05-12 09:45:00,99.7,99.725,99.616,99.66,319729839.0
2006-05-12 09:50:00,99.665,99.665,99.587,99.603,286015669.0
2006-05-12 09:55:00,99.61,99.623,99.565,99.58,410593481.0
2006-05-12 10:00:00,99.58,99.61,99.505,99.61,762936015.0
2006-05-12 10:05:00,99.605,99.63,99.58,99.585,272623777.0
2006-05-12 10:10:00,99.58,99.625,99.58,99.585,520855877.0
2006-05-12 10:15:00,99.582,99.675,99.582,99.66,331418148.0
2006-05-12 10:20:00,99.67,99.72,99.553,99.577,449955927.0
2006-05-12 10:25:00,99.585,99.595,99.5,99.5,414914361.0
2006-05-12 10:30:00,99.505,99.56,99.44,99.517,229235391.0
2006-05-12 10:35:00,99.52,99.541,99.442,99.455,366240635.0
2006-05-12 10:40:00,99.457,99.557,99.455,99.49,248800055.0
2006-05-12 10:45:00,99.49,99.55,99.465,99.505,400782697.0
2006-05-12 10:50:00,99.5,99.522,99.455,99.495,648758043.0
2006-05-12 10:55:00,99.492,99.512,99.375,99.375,545180653.0
2006-05-12 11:00:00,99.435,99.47,99.345,99.37,394011173.0
2006-05-12 11:05:00,99.365,99.47,99.337,99.44,440653437.0
2006-05-12 11:10:00,99.44,99.493,99.335,99.395,352093039.0
2006-05-12 11:15:00,99.385,99.441,99.325,99.385,294832581.0
2006-05-12 11:20:00,99.38,99.405,99.28,99.31,254548196.0
2006-05-12 11:25:00,99.31,99.323,99.23,99.23,375308799.0
2006-05-12 11:30:00,99.233,99.255,99.165,99.2,291540004.0
2006-05-12 11:35:00,99.205,99.225,99.085,99.195,249547485.0
2006-05-12 11:40:00,99.19,99.262,99.123,99.24,415620916.0
2006-05-12 11:45:00,99.245,99.37,99.225,99.348,401096028.0
2006-05-12 11:50:00,99.35,99.42,99.332,99.35,330638040.0
2006-05-12 11:55:00,99.353,99.455,99.332,99.41,303591623.0
2006-05-12 12:00:00,99.415,99.45,99.335,99.39,312505957.0
2006-05-12 12:05:00,99.382,99.4,99.31,99.36,345838991.0
2006-05-12 12:10:00,99.35,99.49,99.345,99.49,725813098.0
2006-05-12 12:15:00,99.445,99.51,99.38,99.403,258026533.0
2006-05-12 12:20:00,99.41,99.42,99.37,99.42,251611484.0
2006-05-12 12:25:00,99.41,99.526,99.407,99.51,481048328.0
2006-05-12 12:30:00,99.5,99.55,99.461,99.54,323338468.0
2006-05-12 12:35:00,99.545,99.585,99.478,99.48,535113738.0
2006-05-12 12:40:00,99.485,99.489,99.325,99.33,495485676.0
2006-05-12 12:45:00,99.325,99.412,99.325,99.385,208192728.0
2006-05-12 12:50:00,99.39,99.45,99.385,99.415,556552534.0
2006-05-12 12:55:00,99.42,99.42,99.345,99.388,571026739.0
2006-05-12 13:00:00,99.4,99.44,99.35,99.365,514566473.0
2006-05-12 13:05:00,99.358,99.39,99.297,99.343,231421536.0
2006-05-12 13:10:00,99.345,99.36,99.33,99.345,436288925.0
2006-05-12 13:15:00,99.35,99.36,99.28,99.34,257665588.0
2006-05-12 13:20:00,99.332,99.38,99.332,99.36,406870383.0
2006-05-12 13:25:00,99.355,99.447,99.35,99.447,474331029.0
2006-05-12 13:30:00,99.455,99.49,99.438,99.47,476172967.0
2006-05-12 13:35:00,99.465,99.475,99.405,99.45,266733662.0
2006-05-12 13:40:00,99.443,99.47,99.43,99.447,232472693.0
2006-05-12 13:45:00,99.435,99.46,99.38,99.383,361593020.0
2006-05-12 13:50:00,99.395,99.468,99.395,99.445,567019223.0
2006-05-12 13:55:00,99.44,99.537,99.44,99.523,322722123.0
2006-05-12 14:00:00,99.5,99.55,99.455,99.455,577915750.0
2006-05-12 14:05:00,99.46,99.582,99.445,99.58,253143944.0
2006-05-12 14:10:00,99.585,99.607,99.537,99.56,584331362.0
2006-05-12 14:15:00,99.568,99.645,99.49,99.645,381827902.0
2006-05-12 14:20:00,99.64,99.66,99.38,99.42,654027138.0
2006-05-12 14:25:00,99.42,99.49,99.335,99.42,283026434.0
2006-05-12 14:30:00,99.425,99.425,99.405,99.41,351345368.0
2006-05-12 14:35:00,99.42,99.425,99.41,99.42,540517734.0
2006-05-12 14:40:00,99.417,99.42,99.253,99.27,600266252.0
2006-05-12 14:45:00,99.263,99.463,99.23,99.44,514623825.0
2006-05-12 14:50:00,99.445,99.563,99.395,99.395,503578414.0
2006-05-12 14:55:00,99.395,99.533,99.35,99.49,248141593.0
2006-05-12 15:00:00,99.5,99.613,99.43,99.61,905021333.0
2006-05-12 15:05:00,99.635,99.635,99.495,99.61,219926792.0
2006-05-12 15:10:00,99.61,99.7,99.585,99.695,258767260.0
2006-05-12 15:15:00,99.695,99.735,99.585,99.63,437824039.0
2006-05-12 15:20:00,99.63,99.76,99.598,99.72,282284472.0
2006-05-12 15:25:00,99.723,99.765,99.625,99.705,577156648.0
2006-05-12 15:30:00,99.72,99.75,99.67,99.675,264417625.0
2006-05-12 15:35:00,99.675,99.713,99.605,99.665,413310298.0
2006-05-12 15:40:00,99.67,99.68,99.59,99.595,228109433.0
2006-05-12 15:45:00,99.59,99.605,99.555,99.595,433540841.0
2006-05-12 15:50:00,99.593,99.605,99.55,99.597,481346178.0
2006-05-12 15:55:00,99.595,99.635,99.498,99.61,475395786.0
2006-05-12 16:00:00,99.603,99.645,99.48,99.55,584301444.0
2006-05-12 16:05:00,99.55,99.61,99.44,99.575,264967235.0
2006-05-12 16:10:00,99.59,99.605,99.483,99.515,318793758.0
2006-05-12 16:15:00,99.51,99.683,99.51,99.595,385711816.0
2006-05-12 16:20:00,99.6,99.81,99.6,99.742,364805206.0
2006-05-12 16:25:00,99.745,99.83,99.726,99.83,412782525.0
2006-05-12 16:30:00,99.82,99.945,99.72,99.768,295879042.0
2006-05-12 16:35:00,99.78,100.005,99.75,99.837,325808656.0
2006-05-12 16:40:00,99.84,99.853,99.76,99.815,496799828.0
2006-05-12 16:45:00,99.825,99.93,99.795,99.91,384641728.0
2006-05-12 16:50:00,99.91,99.94,99.83,99.84,509530025.0
2006-05-12 16:55:00,99.847,99.9,99.8,99.845,607182787.0
2006-05-12 17:00:00,99.845,99.93,99.8,99.843,287924582.0
2006-05-12 17:05:00,99.84,99.84,99.795,99.81,364105642.0
2006-05-12 17:10:00,99.795,99.815,99.734,99.735,475596543.0
2006-05-12 17:15:00,99.73,99.755,99.655,99.665,345649334.0
2006-05-12 17:20:00,99.68,99.703,99.59,99.645,344606663.0
2006-05-12 17:25:00,99.63,99.715,99.591,99.645,474669560.0
2006-05-12 17:30:00,99.65,99.675,99.595,99.605,442474379.0
2006-05-12 17:35:00,99.615,99.615,99.515,99.535,567356090.0
2006-05-12 17:40:00,99.5,99.571,99.5,99.547,580820029.0
2006-05-12 17:45:00,99.54,99.61,99.515,99.61,188544131.0
2006-05-12 17:50:00,99.61,99.61,99.505,99.525,592936443.0
2006-05-12 17:55:00,99.535,99.66,99.517,99.635,438735805.0
2006-05-12 18:00:00,99.635,99.7,99.565,99.66,197052112.0
2006-05-12 18:05:00,99.64,99.69,99.605,99.655,213252249.0
2006-05-12 18:10:00,99.655,99.675,99.59,99.603,407871624.0
2006-05-12 18:15:00,99.605,99.689,99.59,99.647,257345069.0
2006-05-12 18:20:00,99.65,99.65,99.555,99.57,652012087.0
2006-05-12 18:25:00,99.575,99.625,99.557,99.595,263560318.0
2006-05-12 18:30:00,99.585,99.593,99.565,99.587,182166684.0
2006-05-12 18:35:00,99.585,99.585,99.507,99.54,243206824.0
2006-05-12 18:40:00,99.54,99.555,99.48,99.55,446453826.0
2006-05-12 18:45:00,99.548,99.615,99.548,99.61,416961956.0
2006-05-12 18:50:00,99.6,99.62,99.58,99.58,471852323.0
2006-05-12 18:55:00,99.59,99.59,99.476,99.53,326801744.0
2006-05-12 19:00:00,99.51,99.54,99.51,99.535,328857656.0
2006-05-12 19:05:00,99.535,99.563,99.445,99.445,542850164.0
2006-05-12 19:10:00,99.49,99.49,99.42,99.45,610081364.0
2006-05-12 19:15:00,99.447,99.46,99.427,99.46,461950481.0
2006-05-12 19:20:00,99.455,99.474,99.413,99.455,327944504.0
2006-05-12 19:25:00,99.43,99.481,99.392,99.41,408840783.0
2006-05-12 19:30:00,99.4,99.43,99.395,99.43,530655423.0
2006-05-12 19:35:00,99.435,99.453,99.393,99.422,497083177.0
2006-05-12 19:40:00,99.43,99.479,99.395,99.463,461855452.0
2006-05-12 19:45:00,99.465,99.475,99.37,99.41,213378281.0
2006-05-12 19:50:00,99.4,99.431,99.38,99.385,247760697.0
2006-05-12 19:55:00,99.39,99.415,99.33,99.38,291884846.0
2006-05-12 20:00:00,99.375,99.385,99.34,99.36,374111570.0
2006-05-12 20:05:00,99.35,99.39,99.32,99.375,360134107.0
2006-05-12 20:10:00,99.37,99.383,99.337,99.37,452470480.0
2006-05-12 20:15:00,99.37,99.37,99.28,99.295,168710236.0
2006-05-12 20:20:00,99.293,99.325,99.292,99.305,577715998.0
2006-05-12 20:25:00,99.305,99.335,99.265,99.27,506904838.0
2006-05-12 20:30:00,99.32,99.34,99.297,99.34,273936782.0
2006-05-12 20:35:00,99.29,99.355,99.29,99.31,351126591.0
2006-05-12 20:40:00,99.31,99.345,99.301,99.31,385932775.0
2006-05-12 20:45:00,99.305,99.31,99.26,99.285,239798733.0
2006-05-12 20:50:00,99.3,99.31,99.237,99.237,262806654.0
2006-05-12 20:55:00,99.25,99.29,99.207,99.225,274066200.0
2006-05-12 21:00:00,99.215,99.267,99.2,99.26,338340489.0
2006-05-12 21:05:00,99.27,99.28,99.265,99.27,278945716.0
2006-05-12 21:10:00,99.262,99.285,99.24,99.253,263951316.0
2006-05-12 21:15:00,99.26,99.265,99.24,99.265,161385593.0
2006-05-12 21:20:00,99.25,99.265,99.24,99.24,292228515.0
2006-05-12 21:25:00,99.245,99.29,99.24,99.26,382417437.0
2006-05-12 21:30:00,99.253,99.27,99.2,99.235,401698433.0
2006-05-12 21:35:00,99.235,99.238,99.178,99.178,492982405.0
2006-05-12 21:40:00,99.17,99.187,99.135,99.165,503450607.0
2006-05-12 21:45:00,99.163,99.163,99.11,99.125,330536619.0
2006-05-12 21:50:00,99.123,99.155,99.102,99.125,370572249.0
2006-05-12 21:55:00,99.13,99.175,99.115,99.165,480616363.0
2006-05-12 22:00:00,99.153,99.225,99.147,99.195,708249523.0
2006-05-12 22:05:00,99.19,99.257,99.15,99.203,694073723.0
2006-05-12 22:10:00,99.207,99.22,99.155,99.2,757531207.0
2006-05-12 22:15:00,99.2,99.2,99.105,99.16,604177973.0
2006-05-12 22:20:00,99.16,99.195,99.14,99.155,694771811.0
2006-05-12 22:25:00,99.155,99.201,99.14,99.182,480444184.0
2006-05-12 22:30:00,99.185,99.21,99.165,99.2,344929534.0
2006-05-12 22:35:00,99.195,99.2,99.125,99.153,681716073.0
2006-05-12 22:40:00,99.152,99.156,99.095,99.13,848862478.0
2006-05-12 22:45:00,99.135,99.155,99.085,99.1,489583669.0
2006-05-12 22:50:00,99.1,99.115,99.075,99.115,492420396.0
2006-05-12 22:55:00,99.12,99.12,99.055,99.103,1131619243.0
2006-05-14 23:00:00,99.103,99.115,99.1,99.1,511486683.0
2006-05-14 23:05:00,99.105,99.115,99.055,99.115,173615410.0
2006-05-14 23:10:00,99.098,99.11,99.065,99.1,218887138.0
2006-05-14 23:15:00,99.107,99.11,99.098,99.1,222099658.0
2006-05-14 23:20:00,99.115,99.115,99.06,99.06,200755572.0
2006-05-14 23:25:00,99.105,99.115,99.095,99.11,113947346.0
2006-05-14 23:30:00,99.105,99.115,99.097,99.11,322043788.0
2006-05-14 23:35:00,99.11,99.115,99.095,99.105,128502154.0
2006-05-14 23:40:00,99.11,99.115,99.095,99.11,85534861.0
2006-05-14 23:45:00,99.115,99.115,99.055,99.1,277422235.0
2006-05-14 23:50:00,99.103,99.115,98.84,98.842,324714422.0
2006-05-14 23:55:00,98.845,98.855,98.838,98.84,519812085.0
2006-05-15 00:00:00,98.84,98.855,98.805,98.847,719298284.0
2006-05-15 00:05:00,98.845,98.855,98.837,98.85,332878049.0
2006-05-15 00:10:00,98.84,98.855,98.8,98.843,500636017.0
2006-05-15 00:15:00,98.855,98.855,98.837,98.843,290354975.0
2006-05-15 00:20:00,98.845,98.855,98.835,98.85,310632508.0
2006-05-15 00:25:00,98.85,98.855,98.795,98.838,388640554.0
2006-05-15 00:30:00,98.845,98.855,98.835,98.84,295682496.0
2006-05-15 00:35:00,98.855,98.855,98.837,98.85,258525821.0
2006-05-15 00:40:00,98.85,98.855,98.838,98.85,324572601.0
2006-05-15 00:45:00,98.85,98.855,98.805,98.835,327326894.0
2006-05-15 00:50:00,98.855,98.855,98.837,98.85,362281966.0
2006-05-15 00:55:00,98.845,98.855,98.795,98.848,377231633.0
2006-05-15 01:00:00,98.85,98.85,98.755,98.765,661969683.0
2006-05-15 01:05:00,98.76,98.81,98.75,98.795,270694646.0
2006-05-15 01:10:00,98.785,98.82,98.763,98.78,338894715.0
2006-05-15 01:15:00,98.795,98.822,98.753,98.822,376747661.0
2006-05-15 01:20:00,98.827,98.867,98.79,98.845,273208642.0
2006-05-15 01:25:00,98.845,98.862,98.81,98.83,290821851.0
2006-05-15 01:30:00,98.83,98.864,98.817,98.835,394656069.0
2006-05-15 01:35:00,98.845,98.87,98.819,98.82,375068584.0
2006-05-15 01:40:00,98.81,98.836,98.779,98.81,276094271.0
2006-05-15 01:45:00,98.815,98.865,98.81,98.84,248741579.0
2006-05-15 01:50:00,98.842,98.885,98.838,98.885,500295531.0
2006-05-15 01:55:00,98.88,98.93,98.865,98.92,465043915.0
2006-05-15 02:00:00,98.92,99.04,98.92,98.96,480514683.0
2006-05-15 02:05:00,98.965,98.988,98.912,98.912,516529856.0
2006-05-15 02:10:00,98.91,98.925,98.88,98.895,249088951.0
2006-05-15 02:15:00,98.89,99.0,98.89,99.0,284626225.0
2006-05-15 02:20:00,99.0,99.0,98.902,98.935,389726138.0
2006-05-15 02:25:00,98.925,98.983,98.915,98.95,403320946.0
2006-05-15 02:30:00,98.95,98.95,98.87,98.915,293960793.0
2006-05-15 02:35:00,98.915,98.977,98.902,98.977,270909531.0
2006-05-15 02:40:00,98.972,98.991,98.936,98.985,380741922.0
2006-05-15 02:45:00,98.97,98.981,98.952,98.975,317732069.0
2006-05-15 02:50:00,98.985,99.0,98.975,98.98,259988949.0
2006-05-15 02:55:00,98.985,99.0,98.955,99.0,691061435.0
2006-05-15 03:00:00,98.998,98.998,98.905,98.955,368165978.0
2006-05-15 03:05:00,98.96,98.96,98.877,98.895,364875788.0
2006-05-15 03:10:00,98.875,98.905,98.843,98.9,342510044.0
2006-05-15 03:15:00,98.9,98.915,98.782,98.82,317423731.0
2006-05-15 03:20:00,98.82,98.82,98.69,98.715,262596037.0
2006-05-15 03:25:00,98.7,98.701,98.525,98.545,310293089.0
2006-05-15 03:30:00,98.548,98.645,98.542,98.61,378386238.0
2006-05-15 03:35:00,98.61,98.695,98.608,98.695,316685916.0
2006-05-15 03:40:00,98.693,98.82,98.693,98.795,286685708.0
2006-05-15 03:45:00,98.783,98.81,98.73,98.78,488081315.0
2006-05-15 03:50:00,98.79,98.798,98.74,98.755,330020855.0
2006-05-15 03:55:00,98.757,98.795,98.709,98.74,697743459.0
2006-05-15 04:00:00,98.74,98.74,98.675,98.675,524454843.0
2006-05-15 04:05:00,98.672,98.69,98.66,98.663,323151508.0
2006-05-15 04:10:00,98.66,98.676,98.595,98.665,293240663.0
2006-05-15 04:15:00,98.66,98.68,98.646,98.67,88339008.0
2006-05-15 04:20:00,98.665,98.73,98.665,98.71,120610993.0
2006-05-15 04:25:00,98.71,98.73,98.685,98.685,339120138.0
2006-05-15 04:30:00,98.69,98.69,98.65,98.675,120555056.0
2006-05-15 04:35:00,98.63,98.7,98.613,98.635,206595483.0
2006-05-15 04:40:00,98.62,98.67,98.6,98.627,214917215.0
2006-05-15 04:45:00,98.62,98.62,98.53,98.558,221086033.0
2006-05-15 04:50:00,98.575,98.575,98.486,98.535,169993883.0
2006-05-15 04:55:00,98.533,98.535,98.48,98.503,389130280.0
2006-05-15 05:00:00,98.503,98.515,98.455,98.49,1114956660.0
2006-05-15 05:05:00,98.485,98.51,98.466,98.5,473492882.0
2006-05-15 05:10:00,98.5,98.575,98.5,98.575,519651099.0
2006-05-15 05:15:00,98.57,98.585,98.52,98.572,844993305.0
2006-05-15 05:20:00,98.573,98.596,98.565,98.565,676680136.0
2006-05-15 05:25:00,98.57,98.575,98.547,98.575,344810687.0
2006-05-15 05:30:00,98.572,98.594,98.535,98.575,501428715.0
2006-05-15 05:35:00,98.575,98.607,98.566,98.59,724893368.0
2006-05-15 05:40:00,98.59,98.619,98.555,98.59,620843165.0
2006-05-15 05:45:00,98.59,98.605,98.545,98.587,793629575.0
2006-05-15 05:50:00,98.583,98.601,98.53,98.57,683785860.0
2006-05-15 05:55:00,98.575,98.615,98.57,98.603,689788005.0
2006-05-15 06:00:00,98.615,98.625,98.598,98.62,491538043.0
2006-05-15 06:05:00,98.615,98.628,98.587,98.613,368499682.0
2006-05-15 06:10:00,98.615,98.703,98.615,98.703,333166522.0
2006-05-15 06:15:00,98.705,98.73,98.702,98.71,515923927.0
2006-05-15 06:20:00,98.708,98.726,98.655,98.655,477246560.0
2006-05-15 06:25:00,98.655,98.68,98.595,98.643,401656056.0
2006-05-15 06:30:00,98.65,98.652,98.625,98.635,378189602.0
2006-05-15 06:35:00,98.63,98.685,98.63,98.67,294906734.0
2006-05-15 06:40:00,98.685,98.685,98.627,98.66,161904240.0
2006-05-15 06:45:00,98.653,98.665,98.588,98.642,252103110.0
2006-05-15 06:50:00,98.65,98.675,98.63,98.66,280166668.0
2006-05-15 06:55:00,98.65,98.695,98.65,98.685,332814957.0
2006-05-15 07:00:00,98.685,98.738,98.66,98.69,272255591.0
2006-05-15 07:05:00,98.677,98.738,98.675,98.72,273000233.0
2006-05-15 07:10:00,98.705,98.805,98.705,98.765,247975071.0
2006-05-15 07:15:00,98.77,98.792,98.755,98.78,399650588.0
2006-05-15 07:20:00,98.78,98.782,98.68,98.68,298832338.0
2006-05-15 07:25:00,98.74,98.763,98.727,98.76,277465415.0
2006-05-15 07:30:00,98.71,98.76,98.71,98.745,491717982.0
2006-05-15 07:35:00,98.745,98.745,98.693,98.693,584244659.0
2006-05-15 07:40:00,98.695,98.74,98.66,98.74,169853370.0
2006-05-15 07:45:00,98.74,98.77,98.73,98.74,472440090.0
2006-05-15 07:50:00,98.745,98.768,98.717,98.75,360968364.0
2006-05-15 07:55:00,98.76,98.8,98.758,98.765,378308105.0
2006-05-15 08:00:00,98.77,98.879,98.77,98.81,291896557.0
2006-05-15 08:05:00,98.805,98.84,98.785,98.81,251052287.0
2006-05-15 08:10:00,98.82,98.825,98.777,98.815,200836228.0
2006-05-15 08:15:00,98.813,98.838,98.785,98.83,462039362.0
2006-05-15 08:20:00,98.822,98.89,98.815,98.875,511626327.0
2006-05-15 08:25:00,98.87,98.915,98.74,98.74,526703173.0
2006-05-15 08:30:00,98.75,98.825,98.75,98.77,425660223.0
2006-05-15 08:35:00,98.795,98.795,98.683,98.735,339560942.0
2006-05-15 08:40:00,98.74,98.76,98.713,98.727,451644644.0
2006-05-15 08:45:00,98.73,98.73,98.655,98.66,615871684.0
2006-05-15 08:50:00,98.605,98.69,98.605,98.655,539304710.0
2006-05-15 08:55:00,98.655,98.66,98.58,98.58,310116082.0
2006-05-15 09:00:00,98.59,98.59,98.477,98.52,328984034.0
2006-05-15 09:05:00,98.51,98.554,98.5,98.54,450376999.0
2006-05-15 09:10:00,98.55,98.585,98.505,98.508,416698006.0
2006-05-15 09:15:00,98.51,98.54,98.483,98.52,477607575.0
2006-05-15 09:20:00,98.52,98.532,98.459,98.505,256451037.0
2006-05-15 09:25:00,98.507,98.57,98.495,98.545,181119702.0
2006-05-15 09:30:00,98.555,98.568,98.435,98.435,269413138.0
2006-05-15 09:35:00,98.43,98.465,98.365,98.45,649142917.0
2006-05-15 09:40:00,98.447,98.481,98.415,98.415,255570915.0
2006-05-15 09:45:00,98.413,98.47,98.377,98.405,405400752.0
2006-05-15 09:50:00,98.405,98.427,98.345,98.38,222552718.0
2006-05-15 09:55:00,98.4,98.505,98.4,98.505,191511528.0
2006-05-15 10:00:00,98.505,98.675,98.47,98.675,439453665.0
2006-05-15 10:05:00,98.675,98.84,98.665,98.75,556277992.0
2006-05-15 10:10:00,98.75,98.78,98.695,98.71,183245520.0
2006-05-15 10:15:00,98.717,98.93,98.717,98.93,562560912.0
2006-05-15 10:20:00,98.945,99.05,98.88,98.985,555085632.0
2006-05-15 10:25:00,98.985,99.03,98.92,98.92,449923120.0
2006-05-15 10:30:00,98.915,98.975,98.868,98.92,455654395.0
2006-05-15 10:35:00,98.935,98.935,98.87,98.87,349867612.0
2006-05-15 10:40:00,98.855,98.9,98.8,98.8,356315639.0
2006-05-15 10:45:00,98.805,98.82,98.74,98.775,487271370.0
2006-05-15 10:50:00,98.78,98.803,98.743,98.77,358289879.0
2006-05-15 10:55:00,98.773,98.92,98.746,98.865,295064189.0
2006-05-15 11:00:00,98.865,98.865,98.707,98.707,587497170.0
2006-05-15 11:05:00,98.7,98.76,98.7,98.73,499793688.0
2006-05-15 11:10:00,98.73,98.802,98.73,98.795,375844430.0
2006-05-15 11:15:00,98.785,98.82,98.72,98.73,490475722.0
2006-05-15 11:20:00,98.727,98.77,98.69,98.72,325964968.0
2006-05-15 11:25:00,98.708,98.805,98.635,98.66,297487339.0
2006-05-15 11:30:00,98.67,98.695,98.578,98.615,430326550.0
2006-05-15 11:35:00,98.612,98.625,98.485,98.57,365885096.0
2006-05-15 11:40:00,98.565,98.583,98.488,98.52,373559919.0
2006-05-15 11:45:00,98.525,98.55,98.404,98.42,319505405.0
2006-05-15 11:50:00,98.415,98.415,98.26,98.36,251010376.0
2006-05-15 11:55:00,98.37,98.51,98.37,98.503,606394809.0
2006-05-15 12:00:00,98.51,98.645,98.51,98.645,482037858.0
2006-05-15 12:05:00,98.647,98.76,98.58,98.613,485221641.0
2006-05-15 12:10:00,98.615,98.636,98.562,98.59,431240677.0
2006-05-15 12:15:00,98.585,98.599,98.545,98.58,233271173.0
2006-05-15 12:20:00,98.575,98.722,98.565,98.685,404402307.0
2006-05-15 12:25:00,98.685,98.76,98.685,98.74,257643589.0
2006-05-15 12:30:00,98.725,98.75,98.65,98.663,564754193.0
2006-05-15 12:35:00,98.67,98.705,98.64,98.7,295887138.0
2006-05-15 12:40:00,98.7,98.808,98.665,98.765,416438623.0
2006-05-15 12:45:00,98.765,98.77,98.63,98.66,255004876.0
2006-05-15 12:50:00,98.66,98.78,98.64,98.745,225289209.0
2006-05-15 12:55:00,98.74,98.77,98.713,98.72,865788432.0
2006-05-15 13:00:00,98.71,98.72,98.676,98.695,247805121.0
2006-05-15 13:05:00,98.695,98.825,98.695,98.785,511322897.0
2006-05-15 13:10:00,98.78,98.82,98.737,98.773,522008343.0
2006-05-15 13:15:00,98.78,98.81,98.737,98.797,617060440.0
2006-05-15 13:20:00,98.8,98.8,98.701,98.71,574308274.0
2006-05-15 13:25:00,98.7,98.865,98.7,98.835,357576691.0
2006-05-15 13:30:00,98.83,98.83,98.725,98.79,282200991.0
2006-05-15 13:35:00,98.79,98.81,98.787,98.81,663381406.0
2006-05-15 13:40:00,98.815,98.835,98.698,98.698,381493693.0
2006-05-15 13:45:00,98.7,98.729,98.655,98.675,582012159.0
2006-05-15 13:50:00,98.67,98.735,98.666,98.735,247186126.0
2006-05-15 13:55:00,98.735,98.74,98.68,98.68,615199044.0
2006-05-15 14:00:00,98.703,98.76,98.65,98.76,309854052.0
2006-05-15 14:05:00,98.775,98.86,98.775,98.805,561227362.0
2006-05-15 14:10:00,98.803,98.823,98.725,98.725,353813947.0
2006-05-15 14:15:00,98.727,98.79,98.71,98.733,231583784.0
2006-05-15 14:20:00,98.73,98.74,98.655,98.695,270585238.0
2006-05-15 14:25:00,98.7,98.79,98.67,98.725,472338365.0
2006-05-15 14:30:00,98.717,98.8,98.71,98.735,460619013.0
2006-05-15 14:35:00,98.74,98.8,98.655,98.762,396119175.0
2006-05-15 14:40:00,98.77,98.803,98.73,98.79,252408160.0
2006-05-15 14:45:00,98.785,98.811,98.725,98.795,435033754.0
2006-05-15 14:50:00,98.793,98.845,98.77,98.788,241754225.0
2006-05-15 14:55:00,98.805,98.815,98.72,98.73,528782940.0
2006-05-15 15:00:00,98.718,98.78,98.643,98.78,581165362.0
2006-05-15 15:05:00,98.755,98.78,98.655,98.7,551198311.0
2006-05-15 15:10:00,98.685,98.815,98.672,98.815,204059673.0
2006-05-15 15:15:00,98.82,98.835,98.745,98.775,491157400.0
2006-05-15 15:20:00,98.77,98.933,98.77,98.915,536168920.0
2006-05-15 15:25:00,98.91,98.96,98.855,98.88,313966760.0
2006-05-15 15:30:00,98.89,98.925,98.85,98.85,456075674.0
2006-05-15 15:35:00,98.86,98.897,98.78,98.81,255627406.0
2006-05-15 15:40:00,98.803,98.832,98.675,98.675,266374812.0
2006-05-15 15:45:00,98.72,98.91,98.705,98.91,683701233.0
2006-05-15 15:50:00,98.91,98.91,98.81,98.832,343270182.0
2006-05-15 15:55:00,98.84,98.925,98.84,98.925,329411347.0
2006-05-15 16:00:00,98.92,98.965,98.877,98.933,301300248.0
2006-05-15 16:05:00,98.94,98.986,98.94,98.96,326457809.0
2006-05-15 16:10:00,98.958,99.03,98.815,98.855,412633267.0
2006-05-15 16:15:00,98.85,98.855,98.795,98.83,409240467.0
2006-05-15 16:20:00,98.825,98.895,98.81,98.895,247598303.0
2006-05-15 16:25:00,98.88,98.935,98.841,98.843,290050542.0
2006-05-15 16:30:00,98.84,98.905,98.829,98.88,370121658.0
2006-05-15 16:35:00,98.88,98.895,98.839,98.88,242996993.0
2006-05-15 16:40:00,98.875,98.95,98.855,98.935,306559685.0
2006-05-15 16:45:00,98.935,99.055,98.91,98.91,352592587.0
2006-05-15 16:50:00,98.9,98.997,98.9,98.985,454285365.0
2006-05-15 16:55:00,98.99,99.025,98.92,98.945,396797070.0
2006-05-15 17:00:00,98.885,98.975,98.875,98.902,550063558.0
2006-05-15 17:05:00,98.915,98.922,98.765,98.79,679340618.0
2006-05-15 17:10:00,98.795,98.9,98.72,98.84,382521591.0
2006-05-15 17:15:00,98.84,98.9,98.83,98.887,245013328.0
2006-05-15 17:20:00,98.885,98.96,98.885,98.93,367568103.0
2006-05-15 17:25:00,98.917,98.938,98.855,98.925,236326606.0
2006-05-15 17:30:00,98.92,99.019,98.92,99.015,406348527.0
2006-05-15 17:35:00,99.007,99.028,98.84,98.84,445640333.0
2006-05-15 17:40:00,98.83,98.865,98.797,98.812,325827875.0
2006-05-15 17:45:00,98.815,98.86,98.779,98.8,514933439.0
2006-05-15 17:50:00,98.805,98.89,98.73,98.875,284868359.0
2006-05-15 17:55:00,98.88,98.911,98.827,98.87,770689431.0
2006-05-15 18:00:00,98.87,98.968,98.87,98.93,410927608.0
2006-05-15 18:05:00,98.923,98.965,98.9,98.965,283274719.0
2006-05-15 18:10:00,98.96,98.96,98.878,98.94,325873964.0
2006-05-15 18:15:00,98.935,98.945,98.87,98.895,437203755.0
2006-05-15 18:20:00,98.9,98.98,98.9,98.92,292440060.0
2006-05-15 18:25:00,98.91,98.944,98.825,98.86,430525682.0
2006-05-15 18:30:00,98.855,98.89,98.845,98.86,429062638.0
2006-05-15 18:35:00,98.86,98.9,98.825,98.865,524916949.0
2006-05-15 18:40:00,98.865,98.89,98.802,98.855,255936941.0
2006-05-15 18:45:00,98.865,98.9,98.808,98.9,296283785.0
2006-05-15 18:50:00,98.893,99.013,98.89,98.955,649804642.0
2006-05-15 18:55:00,98.96,99.095,98.96,99.025,378031988.0
2006-05-15 19:00:00,99.025,99.037,98.925,98.988,666792308.0
2006-05-15 19:05:00,99.005,99.11,98.96,99.088,335296729.0
2006-05-15 19:10:00,99.09,99.121,98.985,99.015,461283598.0
2006-05-15 19:15:00,99.015,99.055,98.963,99.03,390576131.0
2006-05-15 19:20:00,99.017,99.04,98.95,99.04,205462945.0
2006-05-15 19:25:00,99.02,99.03,98.987,99.0,629591685.0
2006-05-15 19:30:00,98.995,99.01,98.926,98.96,466046638.0
2006-05-15 19:35:00,98.953,99.05,98.94,99.037,556569916.0
2006-05-15 19:40:00,99.04,99.043,98.887,98.923,489287006.0
2006-05-15 19:45:00,98.925,98.973,98.872,98.898,345928137.0
2006-05-15 19:50:00,98.9,98.96,98.9,98.94,709880788.0
2006-05-15 19:55:00,98.943,99.016,98.943,98.995,332506185.0
2006-05-15 20:00:00,98.993,99.01,98.865,98.89,362736379.0
2006-05-15 20:05:00,98.89,98.91,98.845,98.867,531626193.0
2006-05-15 20:10:00,98.88,98.899,98.855,98.873,353778042.0
2006-05-15 20:15:00,98.88,98.898,98.843,98.843,559157141.0
2006-05-15 20:20:00,98.853,98.885,98.838,98.865,264477363.0
2006-05-15 20:25:00,98.873,98.898,98.835,98.872,313512805.0
2006-05-15 20:30:00,98.88,98.93,98.88,98.925,417497027.0
2006-05-15 20:35:00,98.93,98.935,98.855,98.89,317962137.0
2006-05-15 20:40:00,98.89,98.89,98.82,98.865,254751187.0
2006-05-15 20:45:00,98.853,98.875,98.832,98.875,463132724.0
2006-05-15 20:50:00,98.895,98.93,98.862,98.917,479782939.0
2006-05-15 20:55:00,98.92,98.941,98.89,98.925,406217332.0
2006-05-15 21:00:00,98.918,98.975,98.887,98.93,238574555.0
2006-05-15 21:05:00,98.923,99.0,98.891,98.98,378544239.0
2006-05-15 21:10:00,98.975,99.005,98.97,98.977,353563279.0
2006-05-15 21:15:00,98.98,99.005,98.917,98.98,395548758.0
2006-05-15 21:20:00,98.995,98.998,98.945,98.98,612268576.0
2006-05-15 21:25:00,98.98,99.012,98.98,98.993,344798682.0
2006-05-15 21:30:00,98.99,99.015,98.957,99.015,1032287137.0
2006-05-15 21:35:00,99.0,99.075,99.0,99.035,304836731.0
2006-05-15 21:40:00,99.04,99.073,99.01,99.07,294872612.0
2006-05-15 21:45:00,99.07,99.08,99.015,99.03,397728597.0
2006-05-15 21:50:00,99.03,99.07,99.007,99.057,307304777.0
2006-05-15 21:55:00,99.06,99.07,99.03,99.057,238265375.0
2006-05-15 22:00:00,99.053,99.103,99.015,99.103,426097336.0
2006-05-15 22:05:00,99.115,99.115,99.052,99.085,432246221.0
2006-05-15 22:10:00,99.09,99.145,99.075,99.145,415333605.0
2006-05-15 22:15:00,99.145,99.2,99.107,99.16,652183153.0
2006-05-15 22:20:00,99.152,99.185,99.147,99.15,376652997.0
2006-05-15 22:25:00,99.15,99.24,99.14,99.235,633385261.0
2006-05-15 22:30:00,99.24,99.295,99.24,99.25,558635547.0
2006-05-15 22:35:00,99.25,99.28,99.24,99.26,331832239.0
2006-05-15 22:40:00,99.25,99.25,99.215,99.23,524913666.0
2006-05-15 22:45:00,99.22,99.247,99.169,99.24,292340498.0
2006-05-15 22:50:00,99.25,99.255,99.18,99.23,564294084.0
2006-05-15 22:55:00,99.23,99.27,99.207,99.27,313239788.0
2006-05-15 23:00:00,99.26,99.27,99.26,99.262,168247384.0
2006-05-15 23:20:00,99.275,99.275,99.26,99.26,83698098.0
2006-05-15 23:25:00,99.263,99.275,99.257,99.27,193184514.0
2006-05-15 23:30:00,99.27,99.275,99.22,99.265,281065670.0
2006-05-15 23:35:00,99.265,99.275,99.257,99.267,240816511.0
2006-05-15 23:40:00,99.262,99.275,99.145,99.195,348082987.0
2006-05-15 23:45:00,99.18,99.195,99.172,99.185,348702689.0
2006-05-15 23:50:00,99.195,99.27,99.18,99.22,260404353.0
2006-05-15 23:55:00,99.225,99.225,99.13,99.2,629816900.0
2006-05-16 00:00:00,99.198,99.385,99.179,99.385,351043321.0
2006-05-16 00:05:00,99.39,99.445,99.358,99.375,343549426.0
2006-05-16 00:10:00,99.355,99.375,99.322,99.36,319057810.0
2006-05-16 00:15:00,99.36,99.37,99.318,99.34,319242273.0
2006-05-16 00:20:00,99.34,99.345,99.313,99.317,247195112.0
2006-05-16 00:25:00,99.32,99.33,99.268,99.275,303359704.0
2006-05-16 00:30:00,99.268,99.275,99.225,99.233,412521269.0
2006-05-16 00:35:00,99.232,99.265,99.225,99.255,269481219.0
2006-05-16 00:40:00,99.253,99.285,99.253,99.285,376069043.0
2006-05-16 00:45:00,99.273,99.365,99.23,99.35,497502155.0
2006-05-16 00:50:00,99.36,99.36,99.31,99.35,331809945.0
2006-05-16 00:55:00,99.357,99.37,99.315,99.35,625065734.0
2006-05-16 01:00:00,99.355,99.355,99.295,99.305,426294752.0
2006-05-16 01:05:00,99.297,99.297,99.18,99.19,448409281.0
2006-05-16 01:10:00,99.195,99.205,99.154,99.155,287595339.0
2006-05-16 01:15:00,99.152,99.18,99.098,99.175,384983082.0
2006-05-16 01:20:00,99.18,99.2,99.12,99.195,372777030.0
2006-05-16 01:25:00,99.19,99.21,99.155,99.16,400473605.0
2006-05-16 01:30:00,99.152,99.177,99.147,99.177,412240541.0
2006-05-16 01:35:00,99.167,99.31,99.167,99.31,432084215.0
2006-05-16 01:40:00,99.305,99.4,99.305,99.34,294375481.0
2006-05-16 01:45:00,99.34,99.34,99.26,99.26,274745602.0
2006-05-16 01:50:00,99.3,99.328,99.222,99.27,334668706.0
2006-05-16 01:55:00,99.28,99.32,99.263,99.303,531524593.0
2006-05-16 02:00:00,99.293,99.325,99.28,99.28,515413426.0
2006-05-16 02:05:00,99.27,99.27,99.203,99.24,316865759.0
2006-05-16 02:10:00,99.2,99.255,99.185,99.24,268729891.0
2006-05-16 02:15:00,99.25,99.3,99.23,99.235,290622402.0
2006-05-16 02:20:00,99.24,99.26,99.19,99.217,429239147.0
2006-05-16 02:25:00,99.217,99.217,99.02,99.052,393313574.0
2006-05-16 02:30:00,99.06,99.11,99.05,99.11,397164474.0
2006-05-16 02:35:00,99.115,99.115,99.02,99.1,379048467.0
2006-05-16 02:40:00,99.095,99.12,99.03,99.092,373426981.0
2006-05-16 02:45:00,99.095,99.123,99.075,99.105,288546788.0
2006-05-16 02:50:00,99.1,99.15,99.095,99.117,437075650.0
2006-05-16 02:55:00,99.125,99.145,99.093,99.145,422937999.0
2006-05-16 03:00:00,99.14,99.21,99.095,99.177,614355241.0
2006-05-16 03:05:00,99.17,99.26,99.17,99.26,326648700.0
2006-05-16 03:10:00,99.25,99.264,99.14,99.173,487413229.0
2006-05-16 03:15:00,99.185,99.26,99.177,99.213,374762193.0
2006-05-16 03:20:00,99.215,99.235,99.172,99.172,283893325.0
2006-05-16 03:25:00,99.163,99.169,99.085,99.118,408398392.0
2006-05-16 03:30:00,99.125,99.13,99.09,99.09,304348837.0
2006-05-16 03:35:00,99.087,99.145,99.087,99.13,261287843.0
2006-05-16 03:40:00,99.13,99.13,99.03,99.06,325446731.0
2006-05-16 03:45:00,99.06,99.06,98.945,98.955,305834195.0
2006-05-16 03:50:00,98.975,98.99,98.94,98.99,334032269.0
2006-05-16 03:55:00,98.985,99.018,98.945,99.018,354451382.0
2006-05-16 04:00:00,99.02,99.02,98.997,99.005,639135853.0
2006-05-16 04:05:00,99.0,99.02,98.995,99.015,258166100.0
2006-05-16 04:10:00,99.005,99.058,98.99,99.04,331219937.0
2006-05-16 04:15:00,99.055,99.08,99.024,99.072,354854053.0
2006-05-16 04:20:00,99.077,99.09,99.067,99.075,256315703.0
2006-05-16 04:25:00,99.075,99.091,99.03,99.05,269752832.0
2006-05-16 04:30:00,99.05,99.061,99.019,99.043,190618622.0
2006-05-16 04:35:00,99.04,99.055,98.98,99.04,354998512.0
2006-05-16 04:40:00,99.04,99.055,99.033,99.055,46367546.0
2006-05-16 04:45:00,99.05,99.076,99.01,99.05,136169860.0
2006-05-16 04:50:00,99.043,99.065,99.043,99.065,100299441.0
2006-05-16 04:55:00,99.062,99.09,99.062,99.08,186330474.0
2006-05-16 05:00:00,99.09,99.09,99.053,99.06,302762494.0
2006-05-16 05:05:00,99.06,99.065,99.035,99.06,611347470.0
2006-05-16 05:10:00,99.06,99.072,98.981,99.02,298635855.0
2006-05-16 05:15:00,99.03,99.033,98.985,99.0,540424582.0
2006-05-16 05:20:00,99.01,99.01,98.917,98.94,339358446.0
2006-05-16 05:25:00,98.92,98.98,98.92,98.96,550630355.0
2006-05-16 05:30:00,98.945,98.968,98.902,98.94,619901336.0
2006-05-16 05:35:00,98.94,98.94,98.87,98.882,366942163.0
2006-05-16 05:40:00,98.89,98.937,98.88,98.885,626573163.0
2006-05-16 05:45:00,98.885,98.922,98.877,98.885,419962444.0
2006-05-16 05:50:00,98.885,98.895,98.82,98.855,434408829.0
2006-05-16 05:55:00,98.843,98.879,98.81,98.823,440024976.0
2006-05-16 06:00:00,98.817,98.901,98.817,98.85,234137533.0
2006-05-16 06:05:00,98.847,98.893,98.841,98.88,327324374.0
2006-05-16 06:10:00,98.88,98.94,98.875,98.92,355674957.0
2006-05-16 06:15:00,98.92,98.925,98.885,98.9,295017571.0
2006-05-16 06:20:00,98.895,98.927,98.86,98.89,300055429.0
2006-05-16 06:25:00,98.905,98.925,98.887,98.89,1022753039.0
2006-05-16 06:30:00,98.893,98.937,98.88,98.9,324788767.0
2006-05-16 06:35:00,98.9,98.928,98.897,98.925,625079079.0
2006-05-16 06:40:00,98.91,98.956,98.875,98.92,388589893.0
2006-05-16 06:45:00,98.917,98.95,98.885,98.925,348577144.0
2006-05-16 06:50:00,98.93,98.93,98.821,98.853,387328647.0
2006-05-16 06:55:00,98.86,98.885,98.785,98.838,244987794.0
2006-05-16 07:00:00,98.845,98.86,98.75,98.78,398843713.0
2006-05-16 07:05:00,98.777,98.8,98.695,98.695,481437590.0
2006-05-16 07:10:00,98.685,98.735,98.685,98.713,478061141.0
2006-05-16 07:15:00,98.725,98.735,98.709,98.72,252463757.0
2006-05-16 07:20:00,98.72,98.725,98.645,98.71,320990731.0
2006-05-16 07:25:00,98.705,98.725,98.668,98.71,413689238.0
2006-05-16 07:30:00,98.702,98.76,98.675,98.703,299453671.0
2006-05-16 07:35:00,98.695,98.74,98.695,98.703,269372908.0
2006-05-16 07:40:00,98.703,98.724,98.645,98.67,585710309.0
2006-05-16 07:45:00,98.663,98.71,98.663,98.67,372751078.0
2006-05-16 07:50:00,98.657,98.702,98.655,98.69,537841507.0
2006-05-16 07:55:00,98.69,98.767,98.64,98.673,363095668.0
2006-05-16 08:00:00,98.675,98.705,98.657,98.693,325434372.0
2006-05-16 08:05:00,98.69,98.92,98.69,98.88,707629107.0
2006-05-16 08:10:00,98.878,98.9,98.803,98.815,357385501.0
2006-05-16 08:15:00,98.813,98.885,98.765,98.87,508345952.0
2006-05-16 08:20:00,98.867,98.873,98.803,98.813,565807599.0
2006-05-16 08:25:00,98.82,98.897,98.818,98.825,477655686.0
2006-05-16 08:30:00,98.83,98.841,98.8,98.81,635079236.0
2006-05-16 08:35:00,98.81,98.828,98.775,98.787,211156552.0
2006-05-16 08:40:00,98.8,98.84,98.725,98.725,409434117.0
2006-05-16 08:45:00,98.725,98.77,98.705,98.75,442004693.0
2006-05-16 08:50:00,98.748,98.805,98.717,98.775,339594807.0
2006-05-16 08:55:00,98.758,98.81,98.75,98.765,690167516.0
2006-05-16 09:00:00,98.765,98.8,98.722,98.8,398806277.0
2006-05-16 09:05:00,98.795,98.855,98.78,98.843,652093348.0
2006-05-16 09:10:00,98.85,98.882,98.74,98.785,283516965.0
2006-05-16 09:15:00,98.773,98.865,98.768,98.865,265039539.0
2006-05-16 09:20:00,98.865,98.955,98.83,98.95,531030437.0
2006-05-16 09:25:00,98.95,98.95,98.91,98.925,428915017.0
2006-05-16 09:30:00,98.93,98.96,98.903,98.96,408917387.0
2006-05-16 09:35:00,98.97,99.02,98.898,98.94,294952897.0
2006-05-16 09:40:00,98.935,98.992,98.918,98.935,438476851.0
2006-05-16 09:45:00,98.94,98.975,98.86,98.88,323765769.0
2006-05-16 09:50:00,98.885,98.885,98.77,98.773,269948143.0
2006-05-16 09:55:00,98.78,98.8,98.7,98.8,412923472.0
2006-05-16 10:00:00,98.8,98.82,98.754,98.79,777934442.0
2006-05-16 10:05:00,98.785,98.802,98.76,98.775,303553611.0
2006-05-16 10:10:00,98.77,98.84,98.77,98.805,498418771.0
2006-05-16 10:15:00,98.802,98.855,98.79,98.82,340982636.0
2006-05-16 10:20:00,98.83,98.83,98.725,98.727,451929115.0
2006-05-16 10:25:00,98.725,98.75,98.725,98.75,414304841.0
2006-05-16 10:30:00,98.755,98.835,98.705,98.797,231819126.0
2006-05-16 10:35:00,98.8,98.81,98.684,98.685,360837394.0
2006-05-16 10:40:00,98.687,98.74,98.635,98.64,236931499.0
2006-05-16 10:45:00,98.64,98.706,98.64,98.695,394823756.0
2006-05-16 10:50:00,98.69,98.783,98.68,98.755,679255258.0
2006-05-16 10:55:00,98.752,98.88,98.735,98.795,566490432.0
2006-05-16 11:00:00,98.855,98.97,98.825,98.88,384231297.0
2006-05-16 11:05:00,98.875,98.89,98.817,98.89,444618676.0
2006-05-16 11:10:00,98.9,98.9,98.77,98.825,349834752.0
2006-05-16 11:15:00,98.825,98.875,98.74,98.825,299102669.0
2006-05-16 11:20:00,98.83,98.858,98.718,98.75,231688980.0
2006-05-16 11:25:00,98.75,98.775,98.695,98.72,391480473.0
2006-05-16 11:30:00,98.723,98.777,98.695,98.71,278777812.0
2006-05-16 11:35:00,98.725,98.739,98.7,98.7,250964849.0
2006-05-16 11:40:00,98.7,98.73,98.695,98.71,411491798.0
2006-05-16 11:45:00,98.715,98.75,98.671,98.738,413797465.0
2006-05-16 11:50:00,98.74,98.807,98.74,98.78,323340232.0
2006-05-16 11:55:00,98.783,98.835,98.74,98.81,304291491.0
2006-05-16 12:00:00,98.815,98.855,98.763,98.78,327102537.0
2006-05-16 12:05:00,98.772,98.81,98.758,98.8,342597615.0
2006-05-16 12:10:00,98.79,98.84,98.77,98.84,707712341.0
2006-05-16 12:15:00,98.795,98.86,98.793,98.843,267416541.0
2006-05-16 12:20:00,98.85,98.95,98.85,98.89,262914381.0
2006-05-16 12:25:00,98.87,98.895,98.842,98.88,448102783.0
2006-05-16 12:30:00,98.87,98.885,98.83,98.87,329869698.0
2006-05-16 12:35:00,98.875,98.88,98.8,98.82,549995858.0
2006-05-16 12:40:00,98.825,98.93,98.785,98.93,477132767.0
2006-05-16 12:45:00,98.925,99.007,98.921,98.975,208013902.0
2006-05-16 12:50:00,98.98,99.02,98.947,99.005,517255972.0
2006-05-16 12:55:00,99.01,99.02,98.975,98.998,562791893.0
2006-05-16 13:00:00,99.01,99.01,98.92,98.995,559402861.0
2006-05-16 13:05:00,98.988,99.015,98.913,98.923,239874211.0
2006-05-16 13:10:00,98.925,98.956,98.887,98.945,449494819.0
2006-05-16 13:15:00,98.95,99.01,98.95,98.97,241426324.0
2006-05-16 13:20:00,98.962,98.995,98.935,98.95,405728889.0
2006-05-16 13:25:00,98.945,98.985,98.925,98.947,478953777.0
2006-05-16 13:30:00,98.955,99.0,98.95,98.98,463381727.0
2006-05-16 13:35:00,98.975,98.995,98.928,98.97,280122872.0
2006-05-16 13:40:00,98.963,98.99,98.92,98.937,221000185.0
2006-05-16 13:45:00,98.935,98.945,98.875,98.933,358989319.0
2006-05-16 13:50:00,98.945,98.945,98.885,98.915,550053226.0
2006-05-16 13:55:00,98.91,98.95,98.885,98.913,305674085.0
2006-05-16 14:00:00,98.89,98.944,98.89,98.925,631553494.0
2006-05-16 14:05:00,98.925,98.971,98.905,98.96,269039584.0
2006-05-16 14:10:00,98.965,99.03,98.96,99.03,582322545.0
2006-05-16 14:15:00,99.028,99.075,98.995,99.015,385000147.0
2006-05-16 14:20:00,99.01,99.018,98.98,99.0,685050988.0
2006-05-16 14:25:00,99.0,99.06,98.973,99.05,289294660.0
2006-05-16 14:30:00,99.055,99.175,98.877,99.08,358958365.0
2006-05-16 14:35:00,99.09,99.103,99.02,99.08,591708443.0
2006-05-16 14:40:00,99.077,99.173,99.0,99.07,607194938.0
2006-05-16 14:45:00,99.063,99.133,99.04,99.09,520628659.0
2006-05-16 14:50:00,99.105,99.165,99.065,99.105,535292927.0
2006-05-16 14:55:00,99.105,99.13,99.05,99.09,238835334.0
2006-05-16 15:00:00,99.11,99.2,99.047,99.12,854199604.0
2006-05-16 15:05:00,99.125,99.125,98.97,99.08,228309799.0
2006-05-16 15:10:00,99.09,99.14,98.992,99.035,246880631.0
2006-05-16 15:15:00,99.035,99.14,99.027,99.14,421181310.0
2006-05-16 15:20:00,99.14,99.16,99.067,99.12,286345376.0
2006-05-16 15:25:00,99.113,99.15,99.047,99.085,544411468.0
2006-05-16 15:30:00,99.1,99.13,99.06,99.095,248056770.0
2006-05-16 15:35:00,99.095,99.16,99.055,99.095,422838824.0
2006-05-16 15:40:00,99.11,99.22,99.09,99.195,236762822.0
2006-05-16 15:45:00,99.19,99.236,99.169,99.175,431745281.0
2006-05-16 15:50:00,99.173,99.198,99.058,99.097,488267674.0
2006-05-16 15:55:00,99.095,99.137,99.055,99.09,491522731.0
2006-05-16 16:00:00,99.083,99.105,99.06,99.08,579157711.0
2006-05-16 16:05:00,99.08,99.11,99.04,99.085,251130393.0
2006-05-16 16:10:00,99.09,99.11,99.013,99.055,324553667.0
2006-05-16 16:15:00,99.05,99.093,99.02,99.085,356927387.0
2006-05-16 16:20:00,99.09,99.13,99.06,99.062,366510779.0
2006-05-16 16:25:00,99.065,99.083,99.018,99.08,421015770.0
2006-05-16 16:30:00,99.07,99.07,98.998,98.998,286017332.0
2006-05-16 16:35:00,99.01,99.05,98.995,99.027,309061285.0
2006-05-16 16:40:00,99.03,99.045,99.0,99.025,509260486.0
2006-05-16 16:45:00,99.035,99.061,99.015,99.03,363833451.0
2006-05-16 16:50:00,99.03,99.08,99.005,99.075,494348875.0
2006-05-16 16:55:00,99.077,99.13,99.025,99.055,580351329.0
2006-05-16 17:00:00,99.055,99.099,99.028,99.053,300255927.0
2006-05-16 17:05:00,99.05,99.105,98.995,99.01,370980990.0
2006-05-16 17:10:00,99.005,99.115,98.995,99.085,469927681.0
2006-05-16 17:15:00,99.08,99.08,98.99,98.995,366944439.0
2006-05-16 17:20:00,99.01,99.035,98.97,99.035,353158107.0
2006-05-16 17:25:00,99.02,99.055,98.97,98.985,470025309.0
2006-05-16 17:30:00,98.99,99.047,98.953,98.985,442949824.0
2006-05-16 17:35:00,98.985,99.0,98.921,98.965,584143105.0
2006-05-16 17:40:00,98.95,98.965,98.912,98.937,561043409.0
2006-05-16 17:45:00,98.93,98.98,98.93,98.97,184827462.0
2006-05-16 17:50:00,98.97,99.02,98.97,99.005,558619256.0
2006-05-16 17:55:00,99.005,99.035,98.955,99.015,449705233.0
2006-05-16 18:00:00,99.015,99.045,99.007,99.04,187935832.0
2006-05-16 18:05:00,99.02,99.129,99.02,99.075,224087122.0
2006-05-16 18:10:00,99.075,99.095,99.03,99.063,396355517.0
2006-05-16 18:15:00,99.065,99.145,99.05,99.127,250985139.0
2006-05-16 18:20:00,99.13,99.137,99.095,99.11,683022199.0
2006-05-16 18:25:00,99.115,99.135,99.1,99.125,274031484.0
2006-05-16 18:30:00,99.115,99.176,99.093,99.167,189956184.0
2006-05-16 18:35:00,99.165,99.203,99.153,99.18,244769587.0
2006-05-16 18:40:00,99.18,99.18,99.138,99.15,492426316.0
2006-05-16 18:45:00,99.148,99.175,99.123,99.16,410304841.0
2006-05-16 18:50:00,99.15,99.16,99.135,99.14,456731032.0
2006-05-16 18:55:00,99.15,99.16,99.09,99.09,341160425.0
2006-05-16 19:00:00,99.08,99.137,99.08,99.125,298512186.0
2006-05-16 19:05:00,99.125,99.125,99.055,99.055,524484139.0
2006-05-16 19:10:00,99.1,99.117,99.085,99.09,605554379.0
2006-05-16 19:15:00,99.087,99.11,99.078,99.09,452416953.0
2006-05-16 19:20:00,99.085,99.11,99.03,99.045,326809761.0
2006-05-16 19:25:00,99.02,99.125,99.017,99.11,424632959.0
2006-05-16 19:30:00,99.1,99.116,99.075,99.08,516651276.0
2006-05-16 19:35:00,99.085,99.16,99.058,99.122,522609173.0
2006-05-16 19:40:00,99.13,99.13,99.065,99.093,461254168.0
2006-05-16 19:45:00,99.095,99.1,99.04,99.04,205205583.0
2006-05-16 19:50:00,99.03,99.07,99.017,99.045,248313304.0
2006-05-16 19:55:00,99.05,99.075,99.007,99.06,287470185.0
2006-05-16 20:00:00,99.055,99.07,99.04,99.06,384986306.0
2006-05-16 20:05:00,99.05,99.055,98.991,99.015,351117901.0
2006-05-16 20:10:00,99.01,99.03,98.997,99.02,451634692.0
2006-05-16 20:15:00,99.02,99.02,98.98,99.015,163222199.0
2006-05-16 20:20:00,99.013,99.031,98.973,98.975,579726187.0
2006-05-16 20:25:00,98.975,98.997,98.91,98.91,471635610.0
2006-05-16 20:30:00,98.96,98.966,98.913,98.93,279573100.0
2006-05-16 20:35:00,98.89,98.977,98.89,98.97,290301180.0
2006-05-16 20:40:00,98.97,99.0,98.949,98.985,401747315.0
2006-05-16 20:45:00,98.985,99.095,98.985,99.055,252824528.0
2006-05-16 20:50:00,99.07,99.07,99.005,99.017,262930221.0
2006-05-16 20:55:00,99.03,99.075,99.0,99.075,238479119.0
2006-05-16 21:00:00,99.075,99.08,99.045,99.05,329733687.0
2006-05-16 21:05:00,99.06,99.068,99.033,99.04,261770515.0
2006-05-16 21:10:00,99.032,99.057,99.018,99.053,247879792.0
2006-05-16 21:15:00,99.06,99.063,98.993,99.015,172822720.0
2006-05-16 21:20:00,99.0,99.044,99.0,99.01,297349509.0
2006-05-16 21:25:00,99.02,99.02,98.99,98.99,344100668.0
2006-05-16 21:30:00,98.983,99.002,98.94,98.975,406867798.0
2006-05-16 21:35:00,98.975,98.984,98.945,98.958,481866567.0
2006-05-16 21:40:00,98.96,99.033,98.96,99.025,525198948.0
2006-05-16 21:45:00,99.023,99.04,98.993,99.015,332451147.0
2006-05-16 21:50:00,99.013,99.034,99.005,99.025,368531015.0
2006-05-16 21:55:00,99.03,99.057,99.028,99.035,471965970.0
2006-05-16 22:00:00,99.023,99.084,99.015,99.055,711575368.0
2006-05-16 22:05:00,99.05,99.081,99.014,99.063,684030188.0
2006-05-16 22:10:00,99.067,99.105,99.055,99.093,770025782.0
2006-05-16 22:15:00,99.1,99.141,99.08,99.13,637206760.0
2006-05-16 22:20:00,99.13,99.145,99.11,99.145,750225389.0
2006-05-16 22:25:00,99.145,99.165,99.115,99.152,491962984.0
2006-05-16 22:30:00,99.155,99.155,99.103,99.11,325380933.0
2006-05-16 22:35:00,99.105,99.121,99.095,99.103,689212334.0
2006-05-16 22:40:00,99.102,99.145,99.055,99.12,801754293.0
2006-05-16 22:45:00,99.125,99.14,99.051,99.14,528708503.0
2006-05-16 22:50:00,99.14,99.17,99.123,99.135,461326317.0
2006-05-16 22:55:00,99.14,99.145,99.085,99.133,1169092605.0
2006-05-16 23:00:00,99.133,99.145,99.13,99.135,26225261.0
2006-05-16 23:45:00,99.135,99.14,99.085,99.13,199021606.0
2006-05-16 23:50:00,99.135,99.14,99.13,99.132,239197927.0
2006-05-16 23:55:00,99.135,99.145,99.128,99.13,511207582.0
2006-05-17 00:00:00,99.13,99.145,99.095,99.137,696510646.0
2006-05-17 00:05:00,99.135,99.145,99.127,99.14,317922106.0
2006-05-17 00:10:00,99.13,99.145,99.09,99.133,479042872.0
2006-05-17 00:15:00,99.145,99.145,99.127,99.133,296360992.0
2006-05-17 00:20:00,99.135,99.145,98.995,99.01,308248481.0
2006-05-17 00:25:00,99.003,99.017,98.955,98.998,369900993.0
2006-05-17 00:30:00,99.005,99.005,98.965,98.97,303809975.0
2006-05-17 00:35:00,98.985,99.0,98.967,98.99,260635158.0
2006-05-17 00:40:00,98.99,99.03,98.978,99.03,320837072.0
2006-05-17 00:45:00,99.02,99.026,98.975,99.005,331511566.0
2006-05-17 00:50:00,99.025,99.063,99.007,99.06,349130622.0
2006-05-17 00:55:00,99.055,99.134,99.055,99.118,391883102.0
2006-05-17 01:00:00,99.12,99.13,99.055,99.055,691792347.0
2006-05-17 01:05:00,99.05,99.065,99.0,99.065,259953666.0
2006-05-17 01:10:00,99.055,99.08,99.037,99.04,324516622.0
2006-05-17 01:15:00,99.055,99.077,98.989,99.072,385922859.0
2006-05-17 01:20:00,99.077,99.09,99.057,99.075,255663875.0
2006-05-17 01:25:00,99.075,99.13,99.05,99.12,267812089.0
2006-05-17 01:30:00,99.12,99.15,99.105,99.105,420831927.0
2006-05-17 01:35:00,99.115,99.13,99.083,99.12,381414372.0
2006-05-17 01:40:00,99.11,99.175,99.11,99.15,284172266.0
2006-05-17 01:45:00,99.155,99.165,99.12,99.12,259438079.0
2006-05-17 01:50:00,99.122,99.142,99.085,99.105,523373838.0
2006-05-17 01:55:00,99.1,99.135,99.088,99.12,488307557.0
2006-05-17 02:00:00,99.12,99.145,99.1,99.14,478324866.0
2006-05-17 02:05:00,99.145,99.145,99.108,99.122,521046464.0
2006-05-17 02:10:00,99.12,99.145,98.965,98.995,268961918.0
2006-05-17 02:15:00,98.99,99.025,98.95,98.95,279964729.0
2006-05-17 02:20:00,98.96,98.98,98.91,98.935,399442598.0
2006-05-17 02:25:00,98.925,98.925,98.805,98.87,418640126.0
2006-05-17 02:30:00,98.87,98.905,98.83,98.885,275120381.0
2006-05-17 02:35:00,98.885,98.94,98.857,98.887,248304915.0
2006-05-17 02:40:00,98.882,98.965,98.882,98.915,386177547.0
2006-05-17 02:45:00,98.9,98.95,98.86,98.895,325061903.0
2006-05-17 02:50:00,98.905,98.905,98.815,98.88,250524565.0
2006-05-17 02:55:00,98.895,98.965,98.858,98.94,667409684.0
2006-05-17 03:00:00,98.938,98.955,98.825,98.845,379063873.0
2006-05-17 03:05:00,98.85,98.875,98.825,98.875,346705297.0
2006-05-17 03:10:00,98.855,98.87,98.802,98.83,317387558.0
2006-05-17 03:15:00,98.83,98.877,98.815,98.84,318740506.0
2006-05-17 03:20:00,98.84,98.895,98.84,98.895,255907742.0
2006-05-17 03:25:00,98.88,98.892,98.845,98.865,319871485.0
2006-05-17 03:30:00,98.858,98.909,98.815,98.883,379491587.0
2006-05-17 03:35:00,98.89,98.9,98.865,98.875,312845340.0
2006-05-17 03:40:00,98.873,98.935,98.867,98.935,292553635.0
2006-05-17 03:45:00,98.923,98.95,98.88,98.91,471802484.0
2006-05-17 03:50:00,98.92,98.951,98.89,98.895,328889534.0
2006-05-17 03:55:00,98.897,98.903,98.855,98.87,591440381.0
2006-05-17 04:00:00,98.87,99.008,98.87,98.995,532435874.0
2006-05-17 04:05:00,98.992,98.995,98.913,98.915,232253195.0
2006-05-17 04:10:00,98.91,98.945,98.855,98.945,228203567.0
2006-05-17 04:15:00,98.95,98.97,98.947,98.97,152101946.0
2006-05-17 04:20:00,98.965,98.965,98.935,98.943,56621329.0
2006-05-17 04:25:00,98.95,98.99,98.943,98.943,179302016.0
2006-05-17 04:30:00,98.953,98.953,98.895,98.925,213433917.0
2006-05-17 04:35:00,98.925,98.95,98.91,98.928,472666308.0
2006-05-17 04:40:00,98.933,98.955,98.915,98.915,38995669.0
2006-05-17 04:45:00,98.915,98.915,98.875,98.875,157192004.0
2006-05-17 04:50:00,98.873,98.905,98.872,98.9,87562384.0
2006-05-17 04:55:00,98.89,98.9,98.833,98.833,60295607.0
2006-05-17 05:00:00,98.833,98.845,98.785,98.8,1173486184.0
2006-05-17 05:05:00,98.795,98.825,98.773,98.82,468920004.0
2006-05-17 05:10:00,98.82,98.833,98.76,98.805,551593554.0
2006-05-17 05:15:00,98.81,98.846,98.77,98.832,765957210.0
2006-05-17 05:20:00,98.833,98.86,98.812,98.825,713275276.0
2006-05-17 05:25:00,98.83,98.835,98.793,98.835,331854655.0
2006-05-17 05:30:00,98.832,98.85,98.795,98.825,507800352.0
2006-05-17 05:35:00,98.825,98.89,98.807,98.87,745718118.0
2006-05-17 05:40:00,98.87,98.9,98.805,98.88,617338412.0
2006-05-17 05:45:00,98.873,98.91,98.847,98.867,796014281.0
2006-05-17 05:50:00,98.863,98.907,98.844,98.89,681062095.0
2006-05-17 05:55:00,98.895,98.915,98.87,98.893,704742817.0
2006-05-17 06:00:00,98.905,98.905,98.84,98.88,484517274.0
2006-05-17 06:05:00,98.875,98.894,98.847,98.863,380982894.0
2006-05-17 06:10:00,98.865,98.872,98.84,98.843,351408603.0
2006-05-17 06:15:00,98.845,98.855,98.835,98.84,513619352.0
2006-05-17 06:20:00,98.838,98.875,98.834,98.855,481028911.0
2006-05-17 06:25:00,98.855,98.855,98.81,98.843,409703634.0
2006-05-17 06:30:00,98.85,98.87,98.82,98.87,353812208.0
2006-05-17 06:35:00,98.86,98.876,98.835,98.86,294539386.0
2006-05-17 06:40:00,98.875,98.875,98.857,98.87,184346666.0
2006-05-17 06:45:00,98.863,98.902,98.835,98.882,254363378.0
2006-05-17 06:50:00,98.89,98.92,98.885,98.92,259848998.0
2006-05-17 06:55:00,98.91,98.945,98.91,98.945,323896723.0
2006-05-17 07:00:00,98.945,98.95,98.881,98.94,235740960.0
2006-05-17 07:05:00,98.927,98.968,98.855,98.9,259399469.0
2006-05-17 07:10:00,98.885,98.906,98.855,98.895,250962561.0
2006-05-17 07:15:00,98.9,98.922,98.893,98.91,360819761.0
2006-05-17 07:20:00,98.91,98.91,98.82,98.82,283344311.0
2006-05-17 07:25:00,98.87,98.89,98.83,98.86,263824064.0
2006-05-17 07:30:00,98.81,98.887,98.81,98.87,426639926.0
2006-05-17 07:35:00,98.865,98.945,98.865,98.923,573857181.0
2006-05-17 07:40:00,98.925,98.945,98.92,98.92,146097375.0
2006-05-17 07:45:00,98.92,98.97,98.917,98.94,443731927.0
2006-05-17 07:50:00,98.945,98.949,98.89,98.93,291529758.0
2006-05-17 07:55:00,98.94,98.943,98.89,98.905,389238860.0
2006-05-17 08:00:00,98.91,98.945,98.842,98.92,285249176.0
2006-05-17 08:05:00,98.915,98.947,98.85,98.85,242384154.0
2006-05-17 08:10:00,98.86,98.887,98.824,98.885,205276896.0
2006-05-17 08:15:00,98.883,98.886,98.815,98.86,465346861.0
2006-05-17 08:20:00,98.852,98.885,98.804,98.855,541295971.0
2006-05-17 08:25:00,98.85,98.915,98.85,98.88,523726108.0
2006-05-17 08:30:00,98.89,98.995,98.89,98.93,430362453.0
2006-05-17 08:35:00,98.955,98.955,98.883,98.915,332322858.0
2006-05-17 08:40:00,98.92,98.92,98.85,98.857,474727236.0
2006-05-17 08:45:00,98.86,98.89,98.835,98.89,599893724.0
2006-05-17 08:50:00,98.845,98.915,98.83,98.895,532325912.0
2006-05-17 08:55:00,98.895,98.91,98.86,98.87,295991345.0
2006-05-17 09:00:00,98.88,98.91,98.78,98.78,338710914.0
2006-05-17 09:05:00,98.77,98.825,98.635,98.67,455248037.0
2006-05-17 09:10:00,98.68,98.69,98.54,98.598,409326853.0
2006-05-17 09:15:00,98.6,98.645,98.56,98.59,499301811.0
2006-05-17 09:20:00,98.6,98.74,98.594,98.625,254818481.0
2006-05-17 09:25:00,98.627,98.73,98.627,98.685,196823902.0
2006-05-17 09:30:00,98.685,98.74,98.685,98.695,271828716.0
2006-05-17 09:35:00,98.69,98.741,98.69,98.73,688396700.0
2006-05-17 09:40:00,98.727,98.735,98.7,98.715,253086170.0
2006-05-17 09:45:00,98.713,98.73,98.649,98.705,382739363.0
2006-05-17 09:50:00,98.705,98.775,98.695,98.7,224979492.0
2006-05-17 09:55:00,98.72,98.74,98.685,98.715,195385953.0
2006-05-17 10:00:00,98.715,98.735,98.644,98.695,469365440.0
2006-05-17 10:05:00,98.695,98.735,98.688,98.72,532210387.0
2006-05-17 10:10:00,98.72,98.79,98.72,98.76,180936748.0
2006-05-17 10:15:00,98.767,98.8,98.767,98.78,562490264.0
2006-05-17 10:20:00,98.795,98.795,98.686,98.735,621106048.0
2006-05-17 10:25:00,98.735,98.75,98.71,98.75,450867934.0
2006-05-17 10:30:00,98.745,98.795,98.71,98.74,465359802.0
2006-05-17 10:35:00,98.755,98.795,98.745,98.77,340763014.0
2006-05-17 10:40:00,98.765,98.79,98.745,98.75,375246746.0
2006-05-17 10:45:00,98.755,98.761,98.715,98.755,466767875.0
2006-05-17 10:50:00,98.76,98.775,98.702,98.76,358912882.0
2006-05-17 10:55:00,98.763,98.81,98.73,98.745,296423029.0
2006-05-17 11:00:00,98.745,98.79,98.69,98.747,595560582.0
2006-05-17 11:05:00,98.745,98.75,98.693,98.73,480526434.0
2006-05-17 11:10:00,98.73,98.76,98.698,98.705,358099932.0
2006-05-17 11:15:00,98.695,98.815,98.65,98.77,494458628.0
2006-05-17 11:20:00,98.767,98.805,98.745,98.76,306614023.0
2006-05-17 11:25:00,98.748,98.801,98.735,98.78,289839424.0
2006-05-17 11:30:00,98.79,98.79,98.7,98.735,414895872.0
2006-05-17 11:35:00,98.732,98.752,98.695,98.75,364476222.0
2006-05-17 11:40:00,98.745,98.769,98.715,98.75,360510491.0
2006-05-17 11:45:00,98.755,98.8,98.704,98.72,333218309.0
2006-05-17 11:50:00,98.715,98.75,98.71,98.75,250060035.0
2006-05-17 11:55:00,98.75,98.75,98.706,98.713,573214316.0
2006-05-17 12:00:00,98.72,98.75,98.67,98.705,520365665.0
2006-05-17 12:05:00,98.707,98.758,98.65,98.743,484471218.0
2006-05-17 12:10:00,98.745,98.756,98.705,98.75,426036066.0
2006-05-17 12:15:00,98.755,98.811,98.75,98.8,223273448.0
2006-05-17 12:20:00,98.795,98.85,98.72,98.845,413676241.0
2006-05-17 12:25:00,98.845,98.908,98.845,98.87,251359182.0
2006-05-17 12:30:00,98.855,98.887,98.775,98.843,515575788.0
2006-05-17 12:35:00,98.85,98.885,98.84,98.84,292339084.0
2006-05-17 12:40:00,98.84,98.845,98.755,98.755,412161041.0
2006-05-17 12:45:00,98.755,98.788,98.688,98.73,241212403.0
2006-05-17 12:50:00,98.73,98.755,98.705,98.755,230131974.0
2006-05-17 12:55:00,98.75,98.93,98.73,98.93,920569347.0
2006-05-17 13:00:00,98.92,99.022,98.92,98.975,259314120.0
2006-05-17 13:05:00,98.975,99.005,98.93,98.955,533339303.0
2006-05-17 13:10:00,98.95,98.99,98.925,98.983,523499401.0
2006-05-17 13:15:00,98.99,98.991,98.93,98.937,599407474.0
2006-05-17 13:20:00,98.94,98.96,98.92,98.96,597052283.0
2006-05-17 13:25:00,98.95,98.99,98.949,98.985,343210529.0
2006-05-17 13:30:00,98.98,98.98,98.84,98.84,290355308.0
2006-05-17 13:35:00,98.84,98.94,98.84,98.91,691235206.0
2006-05-17 13:40:00,98.915,98.93,98.775,98.918,392338003.0
2006-05-17 13:45:00,98.92,98.925,98.86,98.905,584639060.0
2006-05-17 13:50:00,98.9,98.99,98.885,98.905,258416676.0
2006-05-17 13:55:00,98.905,98.935,98.85,98.85,647088856.0
2006-05-17 14:00:00,98.873,98.97,98.86,98.97,303883789.0
2006-05-17 14:05:00,98.975,98.983,98.934,98.935,562450114.0
2006-05-17 14:10:00,98.933,99.002,98.933,98.985,348792239.0
2006-05-17 14:15:00,98.987,99.055,98.98,99.023,228942490.0
2006-05-17 14:20:00,99.03,99.107,98.975,99.065,262022007.0
2006-05-17 14:25:00,99.07,99.095,98.98,99.015,467991050.0
2006-05-17 14:30:00,99.007,99.095,98.953,99.005,485808607.0
2006-05-17 14:35:00,99.01,99.025,98.905,98.922,410742991.0
2006-05-17 14:40:00,98.93,98.963,98.805,98.87,237450207.0
2006-05-17 14:45:00,98.865,99.015,98.823,99.005,458704337.0
2006-05-17 14:50:00,99.003,99.055,98.955,98.988,252019976.0
2006-05-17 14:55:00,98.995,99.0,98.83,98.91,584699979.0
2006-05-17 15:00:00,98.898,99.025,98.898,99.02,544579893.0
2006-05-17 15:05:00,99.015,99.138,98.995,99.11,537812615.0
2006-05-17 15:10:00,99.105,99.2,99.101,99.145,223479256.0
2006-05-17 15:15:00,99.15,99.165,98.987,98.995,500861457.0
2006-05-17 15:20:00,98.99,98.99,98.853,98.895,517372402.0
2006-05-17 15:25:00,98.9,98.9,98.71,98.79,313358715.0
2006-05-17 15:30:00,98.79,98.93,98.79,98.8,424528707.0
2006-05-17 15:35:00,98.81,98.817,98.72,98.76,272610768.0
2006-05-17 15:40:00,98.743,98.865,98.743,98.765,271595601.0
2006-05-17 15:45:00,98.81,98.87,98.79,98.81,683829359.0
2006-05-17 15:50:00,98.82,98.852,98.73,98.832,350007972.0
2006-05-17 15:55:00,98.84,98.915,98.81,98.825,324822546.0
2006-05-17 16:00:00,98.83,98.95,98.83,98.903,297802426.0
2006-05-17 16:05:00,98.89,99.055,98.865,99.01,330480490.0
2006-05-17 16:10:00,99.008,99.02,98.912,98.965,407676055.0
2006-05-17 16:15:00,98.96,98.985,98.94,98.95,410241310.0
2006-05-17 16:20:00,98.95,99.063,98.932,99.045,241847653.0
2006-05-17 16:25:00,99.03,99.2,98.945,99.043,285291723.0
2006-05-17 16:30:00,99.04,99.09,98.945,99.09,383158138.0
2006-05-17 16:35:00,99.09,99.16,98.978,99.0,249887448.0
2006-05-17 16:40:00,98.995,99.06,98.945,99.025,298520226.0
2006-05-17 16:45:00,99.025,99.05,98.93,99.03,341941031.0
2006-05-17 16:50:00,99.02,99.072,98.996,99.025,424735430.0
2006-05-17 16:55:00,99.03,99.035,98.93,98.995,391801611.0
2006-05-17 17:00:00,98.935,99.045,98.935,99.002,549617521.0
2006-05-17 17:05:00,98.995,99.025,98.92,98.92,690482951.0
2006-05-17 17:10:00,98.925,98.98,98.86,98.98,398602417.0
2006-05-17 17:15:00,98.98,99.0,98.943,98.987,242853297.0
2006-05-17 17:20:00,98.985,99.1,98.985,99.01,359180816.0
2006-05-17 17:25:00,99.007,99.175,98.985,99.175,229010082.0
2006-05-17 17:30:00,99.17,99.22,99.09,99.155,411104223.0
2006-05-17 17:35:00,99.147,99.22,99.085,99.15,431627720.0
2006-05-17 17:40:00,99.14,99.17,99.038,99.062,350195152.0
2006-05-17 17:45:00,99.065,99.12,99.025,99.12,485174961.0
2006-05-17 17:50:00,99.125,99.23,99.11,99.205,312810211.0
2006-05-17 17:55:00,99.21,99.45,99.15,99.45,776501488.0
2006-05-17 18:00:00,99.455,99.547,99.4,99.44,415366849.0
2006-05-17 18:05:00,99.423,99.45,99.342,99.355,258917968.0
2006-05-17 18:10:00,99.35,99.37,99.249,99.32,310776404.0
2006-05-17 18:15:00,99.315,99.363,99.259,99.335,427781472.0
2006-05-17 18:20:00,99.34,99.363,99.26,99.26,283053334.0
2006-05-17 18:25:00,99.25,99.35,99.25,99.33,412544654.0
2006-05-17 18:30:00,99.325,99.355,99.277,99.3,439456474.0
2006-05-17 18:35:00,99.3,99.385,99.265,99.315,536138557.0
2006-05-17 18:40:00,99.315,99.324,99.22,99.253,253569990.0
2006-05-17 18:45:00,99.265,99.29,99.265,99.28,286954352.0
2006-05-17 18:50:00,99.273,99.315,99.273,99.275,638055409.0
2006-05-17 18:55:00,99.28,99.28,99.198,99.235,406140573.0
2006-05-17 19:00:00,99.235,99.285,99.232,99.258,730589722.0
2006-05-17 19:05:00,99.275,99.325,99.243,99.278,336710433.0
2006-05-17 19:10:00,99.28,99.303,99.23,99.235,428824893.0
2006-05-17 19:15:00,99.235,99.235,99.135,99.14,406444027.0
2006-05-17 19:20:00,99.127,99.235,99.127,99.23,214646941.0
2006-05-17 19:25:00,99.23,99.315,99.23,99.26,669159944.0
2006-05-17 19:30:00,99.255,99.3,99.235,99.3,488579641.0
2006-05-17 19:35:00,99.293,99.355,99.293,99.327,596893271.0
2006-05-17 19:40:00,99.33,99.38,99.311,99.373,547209205.0
2006-05-17 19:45:00,99.375,99.386,99.318,99.358,349098859.0
2006-05-17 19:50:00,99.36,99.385,99.34,99.34,714475974.0
2006-05-17 19:55:00,99.343,99.4,99.323,99.385,332301242.0
2006-05-17 20:00:00,99.383,99.465,99.373,99.46,351421091.0
2006-05-17 20:05:00,99.46,99.46,99.375,99.427,545116581.0
2006-05-17 20:10:00,99.44,99.511,99.44,99.493,375004035.0
2006-05-17 20:15:00,99.5,99.613,99.492,99.593,588208935.0
2006-05-17 20:20:00,99.593,99.703,99.549,99.635,264501403.0
2006-05-17 20:25:00,99.643,99.68,99.619,99.642,297100414.0
2006-05-17 20:30:00,99.65,99.962,99.65,99.955,421776445.0
2006-05-17 20:35:00,99.96,100.02,99.825,99.98,315617911.0
2006-05-17 20:40:00,99.98,99.99,99.91,99.925,241426156.0
2006-05-17 20:45:00,99.913,99.913,99.82,99.84,490979194.0
2006-05-17 20:50:00,99.845,99.89,99.717,99.717,480108974.0
2006-05-17 20:55:00,99.72,99.76,99.672,99.675,410964605.0
2006-05-17 21:00:00,99.668,99.72,99.58,99.58,251577881.0
2006-05-17 21:05:00,99.573,99.635,99.515,99.54,381642882.0
2006-05-17 21:10:00,99.535,99.58,99.535,99.547,374709095.0
2006-05-17 21:15:00,99.55,99.58,99.507,99.53,384772007.0
2006-05-17 21:20:00,99.535,99.542,99.5,99.53,607165495.0
2006-05-17 21:25:00,99.53,99.59,99.52,99.583,333606763.0
2006-05-17 21:30:00,99.58,99.6,99.555,99.575,969865240.0
2006-05-17 21:35:00,99.56,99.62,99.56,99.585,304994179.0
2006-05-17 21:40:00,99.59,99.65,99.59,99.63,295208672.0
2006-05-17 21:45:00,99.63,99.647,99.575,99.63,350548861.0
2006-05-17 21:50:00,99.63,99.647,99.57,99.627,327939190.0
2006-05-17 21:55:00,99.63,99.63,99.54,99.557,232790431.0
2006-05-17 22:00:00,99.553,99.554,99.525,99.525,450633020.0
2006-05-17 22:05:00,99.535,99.575,99.507,99.575,435433881.0
2006-05-17 22:10:00,99.575,99.611,99.55,99.585,387620880.0
2006-05-17 22:15:00,99.585,99.617,99.56,99.6,631031443.0
2006-05-17 22:20:00,99.592,99.627,99.584,99.61,363919427.0
2006-05-17 22:25:00,99.61,99.664,99.585,99.635,663778945.0
2006-05-17 22:30:00,99.64,99.65,99.6,99.6,517924468.0
2006-05-17 22:35:00,99.62,99.646,99.58,99.61,341591298.0
2006-05-17 22:40:00,99.6,99.627,99.58,99.61,557342020.0
2006-05-17 22:45:00,99.6,99.64,99.552,99.62,303851124.0
2006-05-17 22:50:00,99.63,99.64,99.605,99.62,605776816.0
2006-05-17 22:55:00,99.62,99.63,99.585,99.59,301489117.0
2006-05-17 23:00:00,99.58,99.59,99.58,99.582,155294615.0
2006-05-17 23:25:00,99.595,99.595,99.58,99.59,124211017.0
2006-05-17 23:30:00,99.59,99.631,99.58,99.595,275223341.0
2006-05-17 23:35:00,99.595,99.606,99.573,99.577,254666442.0
2006-05-17 23:40:00,99.572,99.595,99.528,99.565,339902364.0
2006-05-17 23:45:00,99.55,99.58,99.535,99.545,333393526.0
2006-05-17 23:50:00,99.555,99.653,99.54,99.63,265049778.0
2006-05-17 23:55:00,99.635,99.68,99.603,99.62,629739604.0
2006-05-18 00:00:00,99.618,99.72,99.591,99.705,346439806.0
2006-05-18 00:05:00,99.71,99.74,99.65,99.715,327899110.0
2006-05-18 00:10:00,99.695,99.704,99.615,99.68,309117772.0
2006-05-18 00:15:00,99.68,99.705,99.655,99.7,337988039.0
2006-05-18 00:20:00,99.7,99.7,99.637,99.637,278022540.0
2006-05-18 00:25:00,99.64,99.65,99.535,99.535,320419011.0
2006-05-18 00:30:00,99.528,99.533,99.455,99.473,393237549.0
2006-05-18 00:35:00,99.49,99.49,99.387,99.415,292018701.0
2006-05-18 00:40:00,99.413,99.469,99.413,99.425,280262019.0
2006-05-18 00:45:00,99.413,99.442,99.37,99.37,479366458.0
2006-05-18 00:50:00,99.38,99.415,99.36,99.38,321081273.0
2006-05-18 00:55:00,99.387,99.404,99.355,99.4,612408532.0
2006-05-18 01:00:00,99.405,99.435,99.38,99.405,441323141.0
2006-05-18 01:05:00,99.397,99.445,99.39,99.43,446054055.0
2006-05-18 01:10:00,99.435,99.465,99.432,99.455,286392192.0
2006-05-18 01:15:00,99.452,99.452,99.375,99.425,361788844.0
2006-05-18 01:20:00,99.43,99.447,99.391,99.435,389972460.0
2006-05-18 01:25:00,99.43,99.43,99.365,99.42,417186413.0
2006-05-18 01:30:00,99.412,99.507,99.41,99.507,400499863.0
2006-05-18 01:35:00,99.497,99.54,99.485,99.54,426122045.0
2006-05-18 01:40:00,99.535,99.61,99.523,99.6,294322679.0
2006-05-18 01:45:00,99.6,99.656,99.525,99.54,270942479.0
2006-05-18 01:50:00,99.58,99.58,99.49,99.52,317145635.0
2006-05-18 01:55:00,99.53,99.54,99.463,99.463,516416279.0
2006-05-18 02:00:00,99.463,99.463,99.295,99.32,502017943.0
2006-05-18 02:05:00,99.3,99.355,99.292,99.32,312364538.0
2006-05-18 02:10:00,99.28,99.36,99.28,99.35,269447899.0
2006-05-18 02:15:00,99.35,99.42,99.332,99.335,298662434.0
2006-05-18 02:20:00,99.34,99.34,99.19,99.197,436134081.0
2006-05-18 02:25:00,99.207,99.223,99.142,99.162,420510387.0
2006-05-18 02:30:00,99.17,99.19,99.123,99.13,406322761.0
2006-05-18 02:35:00,99.135,99.247,99.135,99.18,383976211.0
2006-05-18 02:40:00,99.175,99.19,99.114,99.182,369848303.0
2006-05-18 02:45:00,99.185,99.28,99.184,99.215,285419030.0
2006-05-18 02:50:00,99.21,99.268,99.21,99.237,453465461.0
2006-05-18 02:55:00,99.245,99.3,99.245,99.27,344630433.0
2006-05-18 03:00:00,99.27,99.3,99.239,99.257,593915939.0
2006-05-18 03:05:00,99.255,99.255,99.21,99.24,316937282.0
2006-05-18 03:10:00,99.23,99.255,99.2,99.243,494769411.0
2006-05-18 03:15:00,99.255,99.255,99.195,99.243,287061168.0
2006-05-18 03:20:00,99.245,99.245,99.187,99.2,313921480.0
2006-05-18 03:25:00,99.193,99.24,99.175,99.228,394442609.0
2006-05-18 03:30:00,99.235,99.27,99.22,99.22,312887185.0
2006-05-18 03:35:00,99.217,99.255,99.17,99.17,272518592.0
2006-05-18 03:40:00,99.17,99.175,99.125,99.15,349492444.0
2006-05-18 03:45:00,99.15,99.237,99.106,99.215,308740488.0
2006-05-18 03:50:00,99.235,99.235,99.173,99.2,325747782.0
2006-05-18 03:55:00,99.195,99.256,99.14,99.208,357188707.0
2006-05-18 04:00:00,99.21,99.255,99.21,99.235,604037327.0
2006-05-18 04:05:00,99.23,99.25,99.202,99.205,261641015.0
2006-05-18 04:10:00,99.195,99.225,99.18,99.21,321837595.0
2006-05-18 04:15:00,99.225,99.23,99.169,99.212,354965987.0
2006-05-18 04:20:00,99.217,99.267,99.209,99.235,244911178.0
2006-05-18 04:25:00,99.235,99.257,99.19,99.25,268542731.0
2006-05-18 04:30:00,99.25,99.255,99.215,99.255,358597484.0
2006-05-18 04:35:00,99.275,99.275,99.193,99.193,426639954.0
2006-05-18 04:40:00,99.19,99.199,99.117,99.15,266453751.0
2006-05-18 04:45:00,99.155,99.187,99.155,99.16,250936532.0
2006-05-18 04:50:00,99.172,99.195,99.143,99.155,513731243.0
2006-05-18 04:55:00,99.15,99.213,99.138,99.19,484598892.0
2006-05-18 05:00:00,99.2,99.21,99.193,99.21,292171974.0
2006-05-18 05:05:00,99.21,99.25,99.195,99.24,583698666.0
2006-05-18 05:10:00,99.23,99.255,99.182,99.23,307337993.0
2006-05-18 05:15:00,99.24,99.242,99.17,99.18,583316484.0
2006-05-18 05:20:00,99.19,99.219,99.165,99.2,360106102.0
2006-05-18 05:25:00,99.18,99.24,99.18,99.23,521636248.0
2006-05-18 05:30:00,99.225,99.25,99.18,99.22,659514413.0
2006-05-18 05:35:00,99.22,99.238,99.2,99.212,374753817.0
2006-05-18 05:40:00,99.22,99.22,99.15,99.155,625818092.0
2006-05-18 05:45:00,99.155,99.176,99.13,99.145,410430755.0
2006-05-18 05:50:00,99.145,99.18,99.137,99.175,432248226.0
2006-05-18 05:55:00,99.165,99.17,99.13,99.133,454102129.0
2006-05-18 06:00:00,99.137,99.15,99.115,99.14,247043777.0
2006-05-18 06:05:00,99.137,99.18,99.12,99.18,326916163.0
2006-05-18 06:10:00,99.18,99.212,99.135,99.17,357646963.0
2006-05-18 06:15:00,99.17,99.17,99.125,99.14,294203107.0
2006-05-18 06:20:00,99.135,99.147,99.117,99.12,309075742.0
2006-05-18 06:25:00,99.135,99.171,99.12,99.15,984681507.0
2006-05-18 06:30:00,99.153,99.167,99.15,99.16,339411711.0
2006-05-18 06:35:00,99.16,99.16,99.105,99.105,629778188.0
2006-05-18 06:40:00,99.09,99.12,99.075,99.12,404663505.0
2006-05-18 06:45:00,99.117,99.15,99.117,99.135,385948687.0
2006-05-18 06:50:00,99.14,99.15,99.045,99.113,385406497.0
2006-05-18 06:55:00,99.12,99.155,99.095,99.138,244675116.0
2006-05-18 07:00:00,99.145,99.155,99.135,99.14,424538058.0
2006-05-18 07:05:00,99.137,99.185,99.137,99.185,468754824.0
2006-05-18 07:10:00,99.18,99.205,99.178,99.193,488983271.0
2006-05-18 07:15:00,99.205,99.215,99.188,99.21,237417728.0
2006-05-18 07:20:00,99.21,99.235,99.185,99.22,321358993.0
2006-05-18 07:25:00,99.215,99.241,99.201,99.23,420805525.0
2006-05-18 07:30:00,99.222,99.23,99.165,99.213,316047628.0
2006-05-18 07:35:00,99.205,99.225,99.205,99.213,260678270.0
2006-05-18 07:40:00,99.213,99.24,99.202,99.21,569740219.0
2006-05-18 07:45:00,99.203,99.253,99.198,99.24,392021005.0
2006-05-18 07:50:00,99.227,99.295,99.211,99.28,561516171.0
2006-05-18 07:55:00,99.28,99.29,99.227,99.253,371379404.0
2006-05-18 08:00:00,99.255,99.313,99.255,99.313,335751981.0
2006-05-18 08:05:00,99.31,99.353,99.31,99.34,701521290.0
2006-05-18 08:10:00,99.338,99.34,99.265,99.285,349282062.0
2006-05-18 08:15:00,99.283,99.29,99.222,99.26,570463033.0
2006-05-18 08:20:00,99.257,99.272,99.222,99.243,620134144.0
2006-05-18 08:25:00,99.25,99.308,99.225,99.305,524651688.0
2006-05-18 08:30:00,99.31,99.34,99.277,99.34,683832172.0
2006-05-18 08:35:00,99.34,99.34,99.285,99.287,214095032.0
2006-05-18 08:40:00,99.3,99.3,99.27,99.275,410504093.0
2006-05-18 08:45:00,99.275,99.275,99.21,99.22,421219471.0
2006-05-18 08:50:00,99.218,99.28,99.184,99.265,331470986.0
2006-05-18 08:55:00,99.248,99.305,99.235,99.295,740155037.0
2006-05-18 09:00:00,99.295,99.315,99.224,99.28,419873742.0
2006-05-18 09:05:00,99.275,99.325,99.27,99.293,627664383.0
2006-05-18 09:10:00,99.3,99.33,99.277,99.325,285166682.0
2006-05-18 09:15:00,99.313,99.345,99.278,99.315,254454352.0
2006-05-18 09:20:00,99.315,99.33,99.256,99.33,529697426.0
2006-05-18 09:25:00,99.33,99.33,99.261,99.295,445223458.0
2006-05-18 09:30:00,99.3,99.324,99.26,99.26,426456022.0
2006-05-18 09:35:00,99.28,99.33,99.255,99.32,286167851.0
2006-05-18 09:40:00,99.315,99.343,99.293,99.325,432758065.0
2006-05-18 09:45:00,99.33,99.345,99.259,99.29,318569231.0
2006-05-18 09:50:00,99.265,99.315,99.265,99.283,273298891.0
2006-05-18 09:55:00,99.29,99.34,99.265,99.275,406635479.0
2006-05-18 10:00:00,99.27,99.307,99.195,99.27,757641327.0
2006-05-18 10:05:00,99.265,99.295,99.253,99.295,302272191.0
2006-05-18 10:10:00,99.29,99.348,99.285,99.325,469868532.0
2006-05-18 10:15:00,99.322,99.41,99.3,99.41,345925619.0
2006-05-18 10:20:00,99.42,99.425,99.345,99.397,427024271.0
2006-05-18 10:25:00,99.405,99.405,99.249,99.28,427214985.0
2006-05-18 10:30:00,99.285,99.285,99.125,99.217,230454194.0
2006-05-18 10:35:00,99.22,99.26,99.196,99.235,360219560.0
2006-05-18 10:40:00,99.237,99.25,99.215,99.24,245292756.0
2006-05-18 10:45:00,99.24,99.255,99.15,99.215,411502799.0
2006-05-18 10:50:00,99.2,99.245,99.19,99.245,648901450.0
2006-05-18 10:55:00,99.242,99.295,99.215,99.215,560118131.0
2006-05-18 11:00:00,99.275,99.485,99.275,99.45,387984864.0
2006-05-18 11:05:00,99.425,99.466,99.387,99.44,433416145.0
2006-05-18 11:10:00,99.45,99.46,99.425,99.435,332003551.0
2006-05-18 11:15:00,99.435,99.466,99.398,99.435,301236555.0
2006-05-18 11:20:00,99.44,99.445,99.397,99.42,269782063.0
2006-05-18 11:25:00,99.42,99.437,99.357,99.42,381587774.0
2006-05-18 11:30:00,99.413,99.447,99.4,99.4,286520599.0
2006-05-18 11:35:00,99.415,99.456,99.39,99.42,246833648.0
2006-05-18 11:40:00,99.42,99.46,99.41,99.41,416655732.0
2006-05-18 11:45:00,99.415,99.46,99.388,99.428,437159969.0
2006-05-18 11:50:00,99.43,99.486,99.42,99.48,341129720.0
2006-05-18 11:55:00,99.483,99.495,99.43,99.44,305957091.0
2006-05-18 12:00:00,99.445,99.46,99.407,99.41,321444365.0
2006-05-18 12:05:00,99.402,99.49,99.402,99.42,348797545.0
2006-05-18 12:10:00,99.41,99.438,99.39,99.42,652253269.0
2006-05-18 12:15:00,99.375,99.425,99.367,99.403,264543410.0
2006-05-18 12:20:00,99.41,99.43,99.397,99.43,275988673.0
2006-05-18 12:25:00,99.42,99.433,99.41,99.43,406950307.0
2006-05-18 12:30:00,99.42,99.6,99.418,99.58,312752230.0
2006-05-18 12:35:00,99.585,99.815,99.565,99.77,503050455.0
2006-05-18 12:40:00,99.775,99.791,99.695,99.75,493654427.0
2006-05-18 12:45:00,99.745,99.86,99.745,99.815,227247166.0
2006-05-18 12:50:00,99.82,99.82,99.745,99.795,535691605.0
2006-05-18 12:55:00,99.81,99.88,99.81,99.868,538426360.0
2006-05-18 13:00:00,99.88,99.88,99.57,99.595,618527433.0
2006-05-18 13:05:00,99.598,99.625,99.503,99.543,251229273.0
2006-05-18 13:10:00,99.545,99.575,99.495,99.555,452346351.0
2006-05-18 13:15:00,99.56,99.665,99.55,99.64,228350791.0
2006-05-18 13:20:00,99.632,99.665,99.575,99.66,442272563.0
2006-05-18 13:25:00,99.655,99.72,99.625,99.667,483352401.0
2006-05-18 13:30:00,99.675,99.73,99.663,99.72,454263889.0
2006-05-18 13:35:00,99.715,99.755,99.674,99.71,263116633.0
2006-05-18 13:40:00,99.703,99.703,99.615,99.637,236572887.0
2006-05-18 13:45:00,99.635,99.733,99.635,99.733,354215214.0
2006-05-18 13:50:00,99.735,99.737,99.67,99.705,577900079.0
2006-05-18 13:55:00,99.7,99.71,99.627,99.673,326790645.0
2006-05-18 14:00:00,99.65,99.756,99.65,99.755,648493138.0
2006-05-18 14:05:00,99.755,99.78,99.69,99.7,264728198.0
2006-05-18 14:10:00,99.705,99.76,99.628,99.67,562119269.0
2006-05-18 14:15:00,99.668,99.691,99.654,99.655,416166161.0
2006-05-18 14:20:00,99.65,99.695,99.58,99.6,708107037.0
2006-05-18 14:25:00,99.6,99.653,99.535,99.58,285152534.0
2006-05-18 14:30:00,99.585,99.64,99.51,99.58,352723886.0
2006-05-18 14:35:00,99.58,99.608,99.503,99.54,606279119.0
2006-05-18 14:40:00,99.537,99.63,99.51,99.63,581044113.0
2006-05-18 14:45:00,99.623,99.67,99.582,99.67,506172422.0
2006-05-18 14:50:00,99.675,99.685,99.51,99.525,539950666.0
2006-05-18 14:55:00,99.525,99.543,99.45,99.47,267637313.0
2006-05-18 15:00:00,99.48,99.48,99.323,99.34,878770667.0
2006-05-18 15:05:00,99.345,99.37,99.26,99.37,223150642.0
2006-05-18 15:10:00,99.37,99.37,99.225,99.235,226575121.0
2006-05-18 15:15:00,99.235,99.275,99.035,99.06,409220761.0
2006-05-18 15:20:00,99.06,99.091,98.95,99.0,291991443.0
2006-05-18 15:25:00,98.993,99.032,98.968,99.005,498307749.0
2006-05-18 15:30:00,99.02,99.03,98.795,98.905,242950430.0
2006-05-18 15:35:00,98.905,98.905,98.735,98.835,425901316.0
2006-05-18 15:40:00,98.84,98.87,98.762,98.805,225135160.0
2006-05-18 15:45:00,98.81,98.835,98.745,98.825,430198314.0
2006-05-18 15:50:00,98.823,98.857,98.76,98.857,465150379.0
2006-05-18 15:55:00,98.855,98.94,98.849,98.86,484178020.0
2006-05-18 16:00:00,98.853,98.875,98.71,98.77,553597739.0
2006-05-18 16:05:00,98.77,98.915,98.77,98.875,242031308.0
2006-05-18 16:10:00,98.87,98.932,98.84,98.905,320817167.0
2006-05-18 16:15:00,98.91,99.023,98.875,98.875,366407932.0
2006-05-18 16:20:00,98.88,98.985,98.855,98.972,363105768.0
2006-05-18 16:25:00,98.975,99.06,98.928,98.96,397773337.0
2006-05-18 16:30:00,98.95,99.0,98.883,98.908,293760723.0
2006-05-18 16:35:00,98.92,98.94,98.87,98.897,315446687.0
2006-05-18 16:40:00,98.9,98.9,98.775,98.795,503302443.0
2006-05-18 16:45:00,98.805,98.82,98.67,98.67,360956852.0
2006-05-18 16:50:00,98.67,98.71,98.535,98.615,462205393.0
2006-05-18 16:55:00,98.617,98.68,98.495,98.515,585387933.0
2006-05-18 17:00:00,98.515,98.59,98.5,98.513,298955368.0
2006-05-18 17:05:00,98.5,98.674,98.415,98.59,361372491.0
2006-05-18 17:10:00,98.585,98.67,98.575,98.645,465986012.0
2006-05-18 17:15:00,98.64,98.7,98.633,98.635,367768755.0
2006-05-18 17:20:00,98.65,98.7,98.65,98.685,332439138.0
2006-05-18 17:25:00,98.67,98.689,98.581,98.685,462113050.0
2006-05-18 17:30:00,98.69,98.75,98.64,98.725,431249389.0
2006-05-18 17:35:00,98.725,98.76,98.688,98.705,586402772.0
2006-05-18 17:40:00,98.69,98.727,98.673,98.687,541360428.0
2006-05-18 17:45:00,98.68,98.701,98.625,98.64,178526927.0
2006-05-18 17:50:00,98.64,98.855,98.64,98.855,535098099.0
2006-05-18 17:55:00,98.855,98.92,98.762,98.875,482909327.0
2006-05-18 18:00:00,98.875,99.075,98.873,99.04,201194839.0
2006-05-18 18:05:00,99.02,99.055,98.945,99.005,224057087.0
2006-05-18 18:10:00,99.015,99.015,98.82,98.943,399773298.0
2006-05-18 18:15:00,98.945,99.0,98.91,98.947,264700951.0
2006-05-18 18:20:00,98.95,99.025,98.92,98.97,694943981.0
2006-05-18 18:25:00,98.975,98.986,98.885,98.885,264010103.0
2006-05-18 18:30:00,98.885,98.947,98.87,98.947,211392050.0
2006-05-18 18:35:00,98.945,98.945,98.858,98.92,255853912.0
2006-05-18 18:40:00,98.92,98.94,98.875,98.91,479353864.0
2006-05-18 18:45:00,98.908,98.911,98.86,98.91,402672721.0
2006-05-18 18:50:00,98.9,98.91,98.83,98.83,471999454.0
2006-05-18 18:55:00,98.84,98.865,98.762,98.83,338407359.0
2006-05-18 19:00:00,98.82,98.835,98.76,98.775,289938878.0
2006-05-18 19:05:00,98.775,98.789,98.715,98.715,532416759.0
2006-05-18 19:10:00,98.76,98.83,98.75,98.75,596608135.0
2006-05-18 19:15:00,98.747,98.77,98.7,98.77,480190931.0
2006-05-18 19:20:00,98.765,98.766,98.718,98.755,321527233.0
2006-05-18 19:25:00,98.73,98.788,98.73,98.76,422876662.0
2006-05-18 19:30:00,98.75,98.769,98.725,98.74,520288497.0
2006-05-18 19:35:00,98.745,98.765,98.703,98.752,537305829.0
2006-05-18 19:40:00,98.76,98.877,98.745,98.863,491440786.0
2006-05-18 19:45:00,98.865,98.907,98.853,98.89,198764530.0
2006-05-18 19:50:00,98.88,98.905,98.87,98.895,241693192.0
2006-05-18 19:55:00,98.9,98.923,98.84,98.88,291485281.0
2006-05-18 20:00:00,98.875,98.884,98.86,98.87,402283137.0
2006-05-18 20:05:00,98.86,98.895,98.834,98.855,282352517.0
2006-05-18 20:10:00,98.85,98.865,98.846,98.86,426882818.0
2006-05-18 20:15:00,98.86,98.882,98.853,98.875,136272495.0
2006-05-18 20:20:00,98.873,98.945,98.873,98.925,526832816.0
2006-05-18 20:25:00,98.93,98.93,98.84,98.84,401954922.0
2006-05-18 20:30:00,98.89,98.9,98.835,98.87,253526595.0
2006-05-18 20:35:00,98.81,98.935,98.81,98.92,297906818.0
2006-05-18 20:40:00,98.92,98.925,98.855,98.87,343368571.0
2006-05-18 20:45:00,98.865,98.865,98.795,98.825,238733643.0
2006-05-18 20:50:00,98.835,98.86,98.807,98.807,240411230.0
2006-05-18 20:55:00,98.82,98.84,98.766,98.835,230806726.0
2006-05-18 21:00:00,98.835,98.875,98.813,98.86,310027022.0
2006-05-18 21:05:00,98.87,98.92,98.845,98.92,258444573.0
2006-05-18 21:10:00,98.92,98.94,98.893,98.893,243660899.0
2006-05-18 21:15:00,98.9,98.965,98.897,98.965,180914057.0
2006-05-18 21:20:00,98.95,98.965,98.903,98.91,295678865.0
2006-05-18 21:25:00,98.92,98.965,98.915,98.96,360512462.0
2006-05-18 21:30:00,98.953,98.98,98.925,98.965,390124810.0
2006-05-18 21:35:00,98.965,99.005,98.965,98.978,471760561.0
2006-05-18 21:40:00,98.98,99.01,98.97,98.985,494321049.0
2006-05-18 21:45:00,98.983,99.015,98.98,99.005,365860184.0
2006-05-18 21:50:00,99.003,99.031,98.995,99.025,371374421.0
2006-05-18 21:55:00,99.02,99.065,99.002,99.065,467289653.0
2006-05-18 22:00:00,99.053,99.086,99.035,99.065,723493545.0
2006-05-18 22:05:00,99.06,99.11,99.018,99.083,694421325.0
2006-05-18 22:10:00,99.087,99.087,98.986,99.023,738131850.0
2006-05-18 22:15:00,99.03,99.03,98.925,98.96,640372958.0
2006-05-18 22:20:00,98.96,98.96,98.877,98.915,785861648.0
2006-05-18 22:25:00,98.915,98.931,98.835,98.872,502581635.0
2006-05-18 22:30:00,98.875,98.895,98.865,98.89,335464901.0
2006-05-18 22:35:00,98.885,98.89,98.82,98.853,703321647.0
2006-05-18 22:40:00,98.852,98.908,98.82,98.86,801576559.0
2006-05-18 22:45:00,98.865,98.885,98.82,98.88,555397226.0
2006-05-18 22:50:00,98.88,98.905,98.84,98.865,483803933.0
2006-05-18 22:55:00,98.87,98.882,98.815,98.863,1167453458.0
2006-05-18 23:00:00,98.863,98.875,98.86,98.865,30092000.0
2006-05-18 23:55:00,98.87,98.87,98.86,98.86,263364096.0
2006-05-19 00:00:00,98.86,98.875,98.825,98.867,588396434.0
2006-05-19 00:05:00,98.865,98.875,98.857,98.87,341017189.0
2006-05-19 00:10:00,98.86,98.875,98.82,98.863,470514142.0
2006-05-19 00:15:00,98.875,98.875,98.857,98.863,290344180.0
2006-05-19 00:20:00,98.865,98.875,98.855,98.87,312415032.0
2006-05-19 00:25:00,98.863,98.875,98.815,98.858,383183325.0
2006-05-19 00:30:00,98.865,98.875,98.855,98.86,331653265.0
2006-05-19 00:35:00,98.875,98.875,98.857,98.87,262793940.0
2006-05-19 00:40:00,98.87,98.875,98.858,98.87,314711990.0
2006-05-19 00:45:00,98.87,98.875,98.825,98.855,313243005.0
2006-05-19 00:50:00,98.875,98.875,98.857,98.87,344252272.0
2006-05-19 00:55:00,98.865,98.875,98.815,98.868,384637214.0
2006-05-19 01:00:00,98.87,99.03,98.857,98.995,620296142.0
2006-05-19 01:05:00,98.99,98.998,98.935,98.965,252871585.0
2006-05-19 01:10:00,98.955,98.998,98.95,98.96,306911496.0
2006-05-19 01:15:00,98.975,98.975,98.88,98.892,383596744.0
2006-05-19 01:20:00,98.897,98.934,98.857,98.875,244559892.0
2006-05-19 01:25:00,98.875,98.888,98.83,98.87,263853342.0
2006-05-19 01:30:00,98.87,98.94,98.825,98.935,405810276.0
2006-05-19 01:35:00,98.945,98.96,98.91,98.943,401105675.0
2006-05-19 01:40:00,98.94,98.955,98.883,98.92,278417484.0
2006-05-19 01:45:00,98.925,98.98,98.892,98.91,265996000.0
2006-05-19 01:50:00,98.922,98.922,98.68,98.765,536028243.0
2006-05-19 01:55:00,98.76,98.812,98.728,98.8,470284131.0
2006-05-19 02:00:00,98.803,98.825,98.738,98.78,1193380325.0
2006-05-19 02:05:00,98.775,98.858,98.77,98.82,480818388.0
2006-05-19 02:10:00,98.82,98.865,98.755,98.805,552674141.0
2006-05-19 02:15:00,98.8,98.878,98.79,98.872,794920061.0
2006-05-19 02:20:00,98.873,98.887,98.825,98.865,753673769.0
2006-05-19 02:25:00,98.87,98.87,98.795,98.815,339215716.0
2006-05-19 02:30:00,98.82,98.831,98.735,98.755,508161097.0
2006-05-19 02:35:00,98.755,98.827,98.748,98.78,787204545.0
2006-05-19 02:40:00,98.78,98.83,98.705,98.82,615058898.0
2006-05-19 02:45:00,98.813,98.88,98.776,98.877,797165853.0
2006-05-19 02:50:00,98.873,98.93,98.848,98.93,694550075.0
2006-05-19 02:55:00,98.945,98.945,98.87,98.913,724263940.0
2006-05-19 03:00:00,98.925,98.935,98.865,98.92,453177687.0
2006-05-19 03:05:00,98.915,98.94,98.888,98.903,372173619.0
2006-05-19 03:10:00,98.905,98.915,98.85,98.863,379051027.0
2006-05-19 03:15:00,98.865,98.891,98.855,98.86,481928860.0
2006-05-19 03:20:00,98.858,98.89,98.855,98.875,462950029.0
2006-05-19 03:25:00,98.875,98.91,98.855,98.893,399200310.0
2006-05-19 03:30:00,98.9,98.9,98.857,98.87,347154837.0
2006-05-19 03:35:00,98.86,98.901,98.86,98.88,288410107.0
2006-05-19 03:40:00,98.895,98.895,98.872,98.895,137977268.0
2006-05-19 03:45:00,98.893,98.96,98.883,98.96,238059808.0
2006-05-19 03:50:00,98.96,98.99,98.935,98.96,222381109.0
2006-05-19 03:55:00,98.95,98.973,98.915,98.915,311852234.0
2006-05-19 04:00:00,98.915,98.94,98.878,98.94,155424570.0
2006-05-19 04:05:00,98.935,98.935,98.885,98.915,170729395.0
2006-05-19 04:10:00,98.905,98.924,98.88,98.915,217956143.0
2006-05-19 04:15:00,98.92,98.95,98.895,98.91,358139454.0
2006-05-19 04:20:00,98.92,98.95,98.88,98.88,292760729.0
2006-05-19 04:25:00,98.93,98.95,98.912,98.93,207029605.0
2006-05-19 04:30:00,98.88,98.95,98.88,98.94,386124604.0
2006-05-19 04:35:00,98.935,98.974,98.93,98.953,542253592.0
2006-05-19 04:40:00,98.955,99.03,98.955,99.0,142890611.0
2006-05-19 04:45:00,99.0,99.037,98.98,99.0,366727351.0
2006-05-19 04:50:00,99.005,99.067,98.967,98.985,303474999.0
2006-05-19 04:55:00,98.99,99.02,98.963,98.995,320799894.0
2006-05-19 05:00:00,99.0,99.03,98.967,99.0,279679573.0
2006-05-19 05:05:00,98.995,99.006,98.955,98.99,242695720.0
2006-05-19 05:10:00,99.0,99.008,98.95,98.985,191442290.0
2006-05-19 05:15:00,98.983,98.997,98.915,98.97,487321218.0
2006-05-19 05:20:00,98.962,98.972,98.899,98.965,542189390.0
2006-05-19 05:25:00,98.96,98.975,98.955,98.96,511650116.0
2006-05-19 05:30:00,98.97,99.015,98.955,98.97,423155302.0
2006-05-19 05:35:00,98.995,99.15,98.995,99.105,324500114.0
2006-05-19 05:40:00,99.12,99.146,99.083,99.127,498651986.0
2006-05-19 05:45:00,99.14,99.203,99.14,99.17,579612641.0
2006-05-19 05:50:00,99.125,99.19,99.107,99.145,548696015.0
2006-05-19 05:55:00,99.145,99.16,99.093,99.1,291775420.0
2006-05-19 06:00:00,99.1,99.129,99.066,99.12,346087992.0
2006-05-19 06:05:00,99.11,99.13,99.09,99.1,470149139.0
2006-05-19 06:10:00,99.11,99.11,99.07,99.088,393165164.0
2006-05-19 06:15:00,99.09,99.12,99.07,99.11,476196681.0
2006-05-19 06:20:00,99.11,99.132,99.042,99.055,263964687.0
2006-05-19 06:25:00,99.057,99.057,99.007,99.045,208736478.0
2006-05-19 06:30:00,99.045,99.09,99.045,99.075,275569487.0
2006-05-19 06:35:00,99.07,99.105,99.065,99.09,670735078.0
2006-05-19 06:40:00,99.087,99.11,99.07,99.075,250858489.0
2006-05-19 06:45:00,99.073,99.11,99.04,99.085,399765433.0
2006-05-19 06:50:00,99.085,99.115,99.055,99.08,229826767.0
2006-05-19 06:55:00,99.1,99.12,99.088,99.105,209360075.0
2006-05-19 07:00:00,99.105,99.116,99.045,99.105,490674196.0
2006-05-19 07:05:00,99.105,99.13,99.099,99.12,553574844.0
2006-05-19 07:10:00,99.12,99.165,99.11,99.12,173783621.0
2006-05-19 07:15:00,99.127,99.127,99.095,99.11,564760756.0
2006-05-19 07:20:00,99.125,99.16,99.075,99.145,579861183.0
2006-05-19 07:25:00,99.145,99.16,99.04,99.06,429347696.0
2006-05-19 07:30:00,99.055,99.075,99.025,99.06,450093549.0
2006-05-19 07:35:00,99.075,99.085,99.04,99.08,322339707.0
2006-05-19 07:40:00,99.065,99.09,99.055,99.07,354224438.0
2006-05-19 07:45:00,99.075,99.081,99.015,99.035,464419007.0
2006-05-19 07:50:00,99.04,99.065,99.025,99.05,343601033.0
2006-05-19 07:55:00,99.063,99.1,99.038,99.065,287240018.0
2006-05-19 08:00:00,99.065,99.076,99.01,99.037,568001235.0
2006-05-19 08:05:00,99.035,99.04,98.92,98.92,431590966.0
2006-05-19 08:10:00,98.91,98.94,98.84,98.855,369512460.0
2006-05-19 08:15:00,98.845,98.845,98.755,98.83,512677154.0
2006-05-19 08:20:00,98.827,98.915,98.827,98.9,329311549.0
2006-05-19 08:25:00,98.888,98.91,98.815,98.87,314695428.0
2006-05-19 08:30:00,98.88,98.895,98.829,98.895,404182520.0
2006-05-19 08:35:00,98.892,98.892,98.814,98.86,367460485.0
2006-05-19 08:40:00,98.855,98.9,98.821,98.87,368643947.0
2006-05-19 08:45:00,98.875,98.915,98.837,98.86,339646439.0
2006-05-19 08:50:00,98.855,98.9,98.855,98.88,245709367.0
2006-05-19 08:55:00,98.89,98.97,98.89,98.963,567356297.0
2006-05-19 09:00:00,98.97,98.985,98.869,98.905,479022133.0
2006-05-19 09:05:00,98.907,98.96,98.88,98.943,473444890.0
2006-05-19 09:10:00,98.945,98.995,98.94,98.95,452611064.0
2006-05-19 09:15:00,98.955,99.049,98.947,99.01,223874081.0
2006-05-19 09:20:00,99.005,99.055,98.928,99.055,423742801.0
2006-05-19 09:25:00,99.055,99.106,99.023,99.07,231953105.0
2006-05-19 09:30:00,99.055,99.18,99.02,99.143,496267603.0
2006-05-19 09:35:00,99.14,99.172,99.075,99.14,282729605.0
2006-05-19 09:40:00,99.14,99.49,99.14,99.475,404851115.0
2006-05-19 09:45:00,99.485,99.515,99.361,99.48,220635701.0
2006-05-19 09:50:00,99.48,99.49,99.385,99.415,231220979.0
2006-05-19 09:55:00,99.42,99.595,99.398,99.59,865620462.0
2006-05-19 10:00:00,99.58,99.665,99.545,99.665,261846223.0
2006-05-19 10:05:00,99.665,99.665,99.585,99.655,537276846.0
2006-05-19 10:10:00,99.65,99.657,99.503,99.523,506095147.0
2006-05-19 10:15:00,99.53,99.575,99.47,99.567,583051249.0
2006-05-19 10:20:00,99.57,99.633,99.563,99.61,591518288.0
2006-05-19 10:25:00,99.6,99.65,99.565,99.585,351377929.0
2006-05-19 10:30:00,99.58,99.587,99.515,99.54,291288493.0
2006-05-19 10:35:00,99.54,99.56,99.51,99.53,677651465.0
2006-05-19 10:40:00,99.535,99.55,99.488,99.488,437813567.0
2006-05-19 10:45:00,99.49,99.49,99.43,99.435,559574783.0
2006-05-19 10:50:00,99.43,99.485,99.428,99.465,268156797.0
2006-05-19 10:55:00,99.465,99.485,99.42,99.42,650426387.0
2006-05-19 11:00:00,99.443,99.485,99.395,99.46,318280219.0
2006-05-19 11:05:00,99.465,99.49,99.43,99.465,550560165.0
2006-05-19 11:10:00,99.473,99.525,99.462,99.485,339081379.0
2006-05-19 11:15:00,99.487,99.515,99.47,99.503,251802141.0
2006-05-19 11:20:00,99.51,99.535,99.473,99.515,275692913.0
2006-05-19 11:25:00,99.53,99.54,99.5,99.515,450780186.0
2006-05-19 11:30:00,99.507,99.545,99.483,99.535,483904252.0
2006-05-19 11:35:00,99.54,99.555,99.5,99.552,429514247.0
2006-05-19 11:40:00,99.56,99.63,99.54,99.61,236143848.0
2006-05-19 11:45:00,99.605,99.665,99.605,99.665,446022223.0
2006-05-19 11:50:00,99.663,99.735,99.585,99.668,263302048.0
2006-05-19 11:55:00,99.675,99.78,99.66,99.75,594527496.0
2006-05-19 12:00:00,99.738,99.765,99.695,99.72,556996696.0
2006-05-19 12:05:00,99.715,99.735,99.593,99.66,521909432.0
2006-05-19 12:10:00,99.655,99.67,99.527,99.555,220351298.0
2006-05-19 12:15:00,99.56,99.595,99.474,99.515,482481921.0
2006-05-19 12:20:00,99.5,99.535,99.41,99.535,514034496.0
2006-05-19 12:25:00,99.53,99.54,99.454,99.47,301454947.0
2006-05-19 12:30:00,99.48,99.527,99.48,99.5,436185288.0
2006-05-19 12:35:00,99.51,99.525,99.487,99.5,273482283.0
2006-05-19 12:40:00,99.493,99.523,99.455,99.455,277956334.0
2006-05-19 12:45:00,99.5,99.5,99.41,99.47,635986385.0
2006-05-19 12:50:00,99.48,99.525,99.458,99.492,335077786.0
2006-05-19 12:55:00,99.5,99.503,99.415,99.415,329811628.0
2006-05-19 13:00:00,99.41,99.456,99.375,99.413,299810876.0
2006-05-19 13:05:00,99.41,99.435,99.38,99.39,320152916.0
2006-05-19 13:10:00,99.388,99.42,99.351,99.415,422523517.0
2006-05-19 13:15:00,99.42,99.477,99.395,99.43,418698992.0
2006-05-19 13:20:00,99.43,99.485,99.412,99.485,248949183.0
2006-05-19 13:25:00,99.47,99.495,99.435,99.493,279167155.0
2006-05-19 13:30:00,99.49,99.61,99.485,99.57,366363276.0
2006-05-19 13:35:00,99.56,99.6,99.54,99.58,267931993.0
2006-05-19 13:40:00,99.575,99.585,99.465,99.505,297017562.0
2006-05-19 13:45:00,99.505,99.595,99.505,99.59,350066001.0
2006-05-19 13:50:00,99.58,99.597,99.52,99.525,423959009.0
2006-05-19 13:55:00,99.53,99.565,99.47,99.495,369449118.0
2006-05-19 14:00:00,99.435,99.515,99.435,99.462,600644709.0
2006-05-19 14:05:00,99.465,99.6,99.453,99.59,639961014.0
2006-05-19 14:10:00,99.595,99.6,99.517,99.54,403344901.0
2006-05-19 14:15:00,99.54,99.61,99.525,99.567,245912980.0
2006-05-19 14:20:00,99.565,99.565,99.36,99.42,346779460.0
2006-05-19 14:25:00,99.417,99.475,99.323,99.475,227133390.0
2006-05-19 14:30:00,99.47,99.655,99.315,99.415,427360432.0
2006-05-19 14:35:00,99.407,99.445,99.35,99.36,424365840.0
2006-05-19 14:40:00,99.35,99.395,99.205,99.272,337009552.0
2006-05-19 14:45:00,99.295,99.32,99.23,99.26,462392348.0
2006-05-19 14:50:00,99.265,99.275,99.185,99.185,308873741.0
2006-05-19 14:55:00,99.2,99.25,99.164,99.21,780081329.0
2006-05-19 15:00:00,99.215,99.287,99.17,99.24,390598220.0
2006-05-19 15:05:00,99.233,99.39,99.233,99.305,273629371.0
2006-05-19 15:10:00,99.3,99.3,99.19,99.28,319195864.0
2006-05-19 15:15:00,99.275,99.275,99.187,99.215,434677577.0
2006-05-19 15:20:00,99.22,99.223,99.1,99.16,280259334.0
2006-05-19 15:25:00,99.15,99.206,99.083,99.16,408893628.0
2006-05-19 15:30:00,99.155,99.23,99.155,99.19,422974150.0
2006-05-19 15:35:00,99.19,99.23,99.13,99.165,529468616.0
2006-05-19 15:40:00,99.175,99.195,99.092,99.143,244064037.0
2006-05-19 15:45:00,99.155,99.155,99.065,99.1,287636549.0
2006-05-19 15:50:00,99.093,99.175,99.08,99.155,637146917.0
2006-05-19 15:55:00,99.16,99.201,99.125,99.125,427411432.0
2006-05-19 16:00:00,99.135,99.23,99.135,99.168,718868930.0
2006-05-19 16:05:00,99.185,99.217,99.146,99.208,339008272.0
2006-05-19 16:10:00,99.22,99.28,99.2,99.265,413499054.0
2006-05-19 16:15:00,99.265,99.305,99.21,99.24,398441271.0
2006-05-19 16:20:00,99.227,99.323,99.227,99.25,220290033.0
2006-05-19 16:25:00,99.27,99.465,99.25,99.4,685435718.0
2006-05-19 16:30:00,99.395,99.51,99.357,99.51,509826064.0
2006-05-19 16:35:00,99.493,99.493,99.329,99.407,609845632.0
2006-05-19 16:40:00,99.41,99.52,99.378,99.503,548135887.0
2006-05-19 16:45:00,99.505,99.525,99.365,99.408,360782028.0
2006-05-19 16:50:00,99.41,99.455,99.315,99.34,693398848.0
2006-05-19 16:55:00,99.343,99.505,99.343,99.445,332004782.0
2006-05-19 17:00:00,99.443,99.504,99.365,99.42,364129530.0
2006-05-19 17:05:00,99.41,99.473,99.365,99.437,569385525.0
2006-05-19 17:10:00,99.46,99.55,99.435,99.533,409483862.0
2006-05-19 17:15:00,99.54,99.54,99.413,99.453,605545376.0
2006-05-19 17:20:00,99.453,99.475,99.37,99.435,252765175.0
2006-05-19 17:25:00,99.433,99.485,99.355,99.412,341839050.0
2006-05-19 17:30:00,99.42,99.42,99.3,99.315,415183454.0
2006-05-19 17:35:00,99.32,99.375,99.28,99.34,309077156.0
2006-05-19 17:40:00,99.33,99.44,99.322,99.405,239117934.0
2006-05-19 17:45:00,99.393,99.444,99.36,99.4,501704279.0
2006-05-19 17:50:00,99.405,99.405,99.35,99.387,495985761.0
2006-05-19 17:55:00,99.39,99.455,99.31,99.455,410648868.0
2006-05-19 18:00:00,99.448,99.517,99.398,99.46,243069709.0
2006-05-19 18:05:00,99.453,99.545,99.389,99.49,383380091.0
2006-05-19 18:10:00,99.495,99.63,99.473,99.577,375451317.0
2006-05-19 18:15:00,99.58,99.603,99.534,99.57,396925631.0
2006-05-19 18:20:00,99.595,99.595,99.49,99.56,657419261.0
2006-05-19 18:25:00,99.56,99.595,99.483,99.493,343085194.0
2006-05-19 18:30:00,99.49,99.54,99.435,99.435,982041467.0
2006-05-19 18:35:00,99.42,99.486,99.42,99.465,317006784.0
2006-05-19 18:40:00,99.47,99.507,99.455,99.49,283577451.0
2006-05-19 18:45:00,99.49,99.517,99.395,99.515,353250959.0
2006-05-19 18:50:00,99.51,99.55,99.478,99.517,326560111.0
2006-05-19 18:55:00,99.52,99.53,99.488,99.497,249875631.0
2006-05-19 19:00:00,99.493,99.55,99.46,99.535,451317603.0
2006-05-19 19:05:00,99.545,99.725,99.525,99.715,416271065.0
2006-05-19 19:10:00,99.705,99.76,99.68,99.745,423674465.0
2006-05-19 19:15:00,99.745,99.76,99.673,99.72,600315184.0
2006-05-19 19:20:00,99.712,99.789,99.71,99.75,374963573.0
2006-05-19 19:25:00,99.75,99.75,99.6,99.675,655422547.0
2006-05-19 19:30:00,99.68,99.703,99.595,99.6,506934648.0
2006-05-19 19:35:00,99.62,99.65,99.595,99.65,369910256.0
2006-05-19 19:40:00,99.64,99.671,99.62,99.64,585408777.0
2006-05-19 19:45:00,99.63,99.645,99.555,99.59,309985408.0
2006-05-19 19:50:00,99.6,99.615,99.55,99.55,606643151.0
2006-05-19 19:55:00,99.55,99.62,99.55,99.59,291831397.0
2006-05-19 20:00:00,99.58,99.625,99.543,99.56,484962739.0
2006-05-19 20:05:00,99.565,99.584,99.54,99.572,518865043.0
2006-05-19 20:10:00,99.58,99.655,99.57,99.655,263906678.0
2006-05-19 20:15:00,99.65,99.685,99.6,99.67,277039563.0
2006-05-19 20:20:00,99.673,99.7,99.645,99.645,412959260.0
2006-05-19 20:25:00,99.635,99.66,99.605,99.66,373721434.0
2006-05-19 20:30:00,99.66,99.715,99.66,99.705,271169061.0
2006-05-19 20:35:00,99.705,99.705,99.637,99.667,247521786.0
2006-05-19 20:40:00,99.662,99.695,99.617,99.695,366930899.0
2006-05-19 20:45:00,99.69,99.745,99.66,99.665,316273955.0
2006-05-19 20:50:00,99.675,99.68,99.575,99.63,257632540.0
2006-05-19 20:55:00,99.635,99.665,99.61,99.61,592342421.0
2006-05-19 21:00:00,99.578,99.64,99.545,99.595,380138459.0
2006-05-19 21:05:00,99.59,99.645,99.585,99.625,338275491.0
2006-05-19 21:10:00,99.595,99.639,99.585,99.62,313781362.0
2006-05-19 21:15:00,99.62,99.685,99.602,99.64,334796103.0
2006-05-19 21:20:00,99.64,99.645,99.575,99.587,271027389.0
2006-05-19 21:25:00,99.59,99.625,99.53,99.615,309226685.0
2006-05-19 21:30:00,99.608,99.64,99.565,99.613,386859264.0
2006-05-19 21:35:00,99.62,99.721,99.608,99.675,326183072.0
2006-05-19 21:40:00,99.673,99.7,99.632,99.665,273938095.0
2006-05-19 21:45:00,99.653,99.706,99.62,99.66,491353343.0
2006-05-19 21:50:00,99.67,99.67,99.617,99.645,332111604.0
2006-05-19 21:55:00,99.647,99.67,99.615,99.65,595080738.0
2006-05-19 22:00:00,99.65,99.804,99.65,99.785,340825632.0
2006-05-19 22:05:00,99.777,99.795,99.76,99.77,445187456.0
2006-05-19 22:10:00,99.77,99.795,99.735,99.735,213131211.0
2006-05-19 22:15:00,99.722,99.79,99.676,99.755,365291312.0
2006-05-19 22:20:00,99.76,99.77,99.704,99.755,370777048.0
2006-05-19 22:25:00,99.75,99.766,99.722,99.75,423038166.0
2006-05-19 22:30:00,99.742,99.772,99.72,99.727,423241003.0
2006-05-19 22:35:00,99.717,99.737,99.685,99.69,456989514.0
2006-05-19 22:40:00,99.685,99.75,99.675,99.73,297499823.0
2006-05-19 22:45:00,99.73,99.809,99.71,99.73,280914657.0
2006-05-19 22:50:00,99.77,99.87,99.738,99.87,300742653.0
2006-05-19 22:55:00,99.88,99.943,99.795,99.853,482612698.0
2006-05-21 23:00:00,99.855,99.865,99.847,99.86,231299637.0
2006-05-21 23:05:00,99.85,99.86,99.847,99.86,108519719.0
2006-05-21 23:10:00,99.855,99.865,99.815,99.86,381205677.0
2006-05-21 23:15:00,99.86,99.865,99.845,99.86,315845094.0
2006-05-21 23:20:00,99.865,99.865,99.847,99.86,350166118.0
2006-05-21 23:25:00,99.853,99.865,99.847,99.855,463363478.0
2006-05-21 23:30:00,99.85,99.865,99.847,99.86,300635584.0
2006-05-21 23:35:00,99.853,99.865,99.85,99.86,176480394.0
2006-05-21 23:40:00,99.86,99.865,99.815,99.855,237617586.0
2006-05-21 23:45:00,99.855,99.865,99.83,99.857,330059590.0
2006-05-21 23:50:00,99.853,99.865,99.81,99.85,788120250.0
2006-05-21 23:55:00,99.855,99.865,99.845,99.853,754756573.0
2006-05-22 00:00:00,99.865,99.865,99.845,99.86,499161119.0
2006-05-22 00:05:00,99.855,99.865,99.845,99.853,383748768.0
2006-05-22 00:10:00,99.855,99.865,99.85,99.853,302228035.0
2006-05-22 00:15:00,99.855,99.865,99.845,99.85,433958923.0
2006-05-22 00:20:00,99.848,99.865,99.84,99.855,565179196.0
2006-05-22 00:25:00,99.855,99.865,99.815,99.853,338057892.0
2006-05-22 00:30:00,99.85,99.865,99.847,99.855,378930349.0
2006-05-22 00:35:00,99.855,99.865,99.845,99.852,258117633.0
2006-05-22 00:40:00,99.852,99.865,99.845,99.86,419131014.0
2006-05-22 00:45:00,99.853,99.865,99.815,99.85,326596087.0
2006-05-22 00:50:00,99.86,99.865,99.845,99.853,443455883.0
2006-05-22 00:55:00,99.85,99.865,99.85,99.86,329127673.0
2006-05-22 01:00:00,99.855,99.865,99.847,99.86,394668665.0
2006-05-22 01:05:00,99.86,99.86,99.565,99.57,406742245.0
2006-05-22 01:10:00,99.58,99.655,99.58,99.64,352258233.0
2006-05-22 01:15:00,99.64,99.66,99.602,99.623,269960329.0
2006-05-22 01:20:00,99.625,99.665,99.619,99.63,244650206.0
2006-05-22 01:25:00,99.64,99.7,99.638,99.675,320776522.0
2006-05-22 01:30:00,99.67,99.705,99.667,99.685,228627460.0
2006-05-22 01:35:00,99.693,99.75,99.69,99.74,585816523.0
2006-05-22 01:40:00,99.733,99.773,99.72,99.76,369776798.0
2006-05-22 01:45:00,99.77,99.792,99.75,99.785,274271794.0
2006-05-22 01:50:00,99.79,99.798,99.728,99.73,243017333.0
2006-05-22 01:55:00,99.73,99.765,99.691,99.725,398523223.0
2006-05-22 02:00:00,99.725,99.725,99.623,99.65,388228220.0
2006-05-22 02:05:00,99.65,99.71,99.65,99.7,248399369.0
2006-05-22 02:10:00,99.695,99.755,99.69,99.74,265244136.0
2006-05-22 02:15:00,99.73,99.78,99.718,99.763,379117876.0
2006-05-22 02:20:00,99.76,99.77,99.677,99.683,487274964.0
2006-05-22 02:25:00,99.675,99.75,99.657,99.68,230656108.0
2006-05-22 02:30:00,99.685,99.688,99.638,99.68,327945521.0
2006-05-22 02:35:00,99.67,99.718,99.67,99.705,248485592.0
2006-05-22 02:40:00,99.703,99.703,99.673,99.7,265256773.0
2006-05-22 02:45:00,99.7,99.74,99.659,99.74,361672689.0
2006-05-22 02:50:00,99.73,99.795,99.725,99.79,397535510.0
2006-05-22 02:55:00,99.78,99.855,99.76,99.785,414827784.0
2006-05-22 03:00:00,99.79,99.8,99.723,99.74,344666776.0
2006-05-22 03:05:00,99.743,99.76,99.71,99.74,422312850.0
2006-05-22 03:10:00,99.72,99.74,99.685,99.693,339096850.0
2006-05-22 03:15:00,99.7,99.816,99.685,99.802,431857843.0
2006-05-22 03:20:00,99.802,99.92,99.799,99.905,256951617.0
2006-05-22 03:25:00,99.905,99.925,99.88,99.89,406135605.0
2006-05-22 03:30:00,99.893,99.912,99.84,99.895,351129031.0
2006-05-22 03:35:00,99.895,99.895,99.787,99.808,562692287.0
2006-05-22 03:40:00,99.81,99.87,99.803,99.855,429308115.0
2006-05-22 03:45:00,99.853,99.935,99.845,99.915,322548704.0
2006-05-22 03:50:00,99.913,99.925,99.855,99.855,390247053.0
2006-05-22 03:55:00,99.86,99.905,99.84,99.895,485965354.0
2006-05-22 04:00:00,99.883,99.935,99.883,99.935,779336318.0
2006-05-22 04:05:00,99.93,99.949,99.892,99.923,790582073.0
2006-05-22 04:10:00,99.927,99.947,99.88,99.915,326671680.0
2006-05-22 04:15:00,99.915,99.935,99.87,99.93,242015381.0
2006-05-22 04:20:00,99.93,99.973,99.923,99.973,186636872.0
2006-05-22 04:25:00,99.98,100.015,99.95,99.97,313450812.0
2006-05-22 04:30:00,99.975,99.98,99.902,99.933,482508241.0
2006-05-22 04:35:00,99.94,99.96,99.923,99.945,352358987.0
2006-05-22 04:40:00,99.94,99.943,99.9,99.91,296503873.0
2006-05-22 04:45:00,99.91,99.933,99.865,99.915,378995248.0
2006-05-22 04:50:00,99.92,99.92,99.89,99.89,113620151.0
2006-05-22 04:55:00,99.9,99.915,99.89,99.895,238517291.0
2006-05-22 05:00:00,99.893,99.95,99.893,99.95,454599852.0
2006-05-22 05:05:00,99.94,100.055,99.907,99.92,295687020.0
2006-05-22 05:10:00,99.88,99.935,99.73,99.82,278452376.0
2006-05-22 05:15:00,99.82,99.86,99.692,99.735,283032147.0
2006-05-22 05:20:00,99.74,99.77,99.677,99.717,466516171.0
2006-05-22 05:25:00,99.727,99.743,99.68,99.692,407430274.0
2006-05-22 05:30:00,99.7,99.702,99.592,99.62,455885538.0
2006-05-22 05:35:00,99.625,99.655,99.589,99.62,359780878.0
2006-05-22 05:40:00,99.615,99.64,99.573,99.64,344725079.0
2006-05-22 05:45:00,99.635,99.665,99.625,99.65,228743660.0
2006-05-22 05:50:00,99.65,99.731,99.65,99.687,432129734.0
2006-05-22 05:55:00,99.695,99.72,99.69,99.69,341204228.0
2006-05-22 06:00:00,99.69,99.735,99.655,99.727,563091795.0
2006-05-22 06:05:00,99.725,99.755,99.678,99.7,319967808.0
2006-05-22 06:10:00,99.69,99.713,99.65,99.713,490106801.0
2006-05-22 06:15:00,99.725,99.782,99.72,99.773,267347853.0
2006-05-22 06:20:00,99.775,99.82,99.755,99.81,343586033.0
2006-05-22 06:25:00,99.803,99.818,99.735,99.818,390301182.0
2006-05-22 06:30:00,99.825,99.86,99.785,99.79,309648986.0
2006-05-22 06:35:00,99.787,99.855,99.787,99.82,262564954.0
2006-05-22 06:40:00,99.82,99.825,99.774,99.82,336219767.0
2006-05-22 06:45:00,99.82,99.82,99.737,99.785,308840925.0
2006-05-22 06:50:00,99.805,99.81,99.733,99.75,331515131.0
2006-05-22 06:55:00,99.745,99.775,99.695,99.768,377070157.0
2006-05-22 07:00:00,99.77,99.77,99.717,99.725,602099686.0
2006-05-22 07:05:00,99.72,99.775,99.72,99.767,271057297.0
2006-05-22 07:10:00,99.765,99.786,99.751,99.77,258604257.0
2006-05-22 07:15:00,99.785,99.81,99.727,99.783,372960969.0
2006-05-22 07:20:00,99.787,99.79,99.751,99.775,216469048.0
2006-05-22 07:25:00,99.775,99.835,99.74,99.83,284844485.0
2006-05-22 07:30:00,99.83,99.89,99.813,99.825,375708999.0
2006-05-22 07:35:00,99.835,99.843,99.792,99.843,402787268.0
2006-05-22 07:40:00,99.84,99.88,99.812,99.88,278687353.0
2006-05-22 07:45:00,99.885,100.065,99.885,100.03,268007274.0
2006-05-22 07:50:00,100.022,100.06,99.98,100.015,523257802.0
2006-05-22 07:55:00,100.02,100.105,99.985,100.09,479692840.0
2006-05-22 08:00:00,100.1,100.13,100.065,100.13,287752301.0
2006-05-22 08:05:00,100.13,100.155,100.063,100.09,604210632.0
2006-05-22 08:10:00,100.08,100.125,99.951,99.99,308730790.0
2006-05-22 08:15:00,100.0,100.065,99.955,99.98,556756606.0
2006-05-22 08:20:00,99.98,100.075,99.942,100.02,374800956.0
2006-05-22 08:25:00,100.0,100.18,100.0,100.12,499346506.0
2006-05-22 08:30:00,100.125,100.15,100.083,100.14,670412418.0
2006-05-22 08:35:00,100.14,100.147,100.1,100.112,374708812.0
2006-05-22 08:40:00,100.12,100.27,100.095,100.255,596870868.0
2006-05-22 08:45:00,100.255,100.255,100.16,100.195,409084070.0
2006-05-22 08:50:00,100.195,100.27,100.162,100.245,397367654.0
2006-05-22 08:55:00,100.235,100.28,100.213,100.223,450433066.0
2006-05-22 09:00:00,100.227,100.243,100.165,100.22,251798064.0
2006-05-22 09:05:00,100.217,100.268,100.188,100.25,332419311.0
2006-05-22 09:10:00,100.255,100.255,100.125,100.18,342614329.0
2006-05-22 09:15:00,100.18,100.225,100.135,100.15,292562910.0
2006-05-22 09:20:00,100.145,100.185,100.09,100.14,314607410.0
2006-05-22 09:25:00,100.155,100.155,100.088,100.14,977590091.0
2006-05-22 09:30:00,100.143,100.16,100.093,100.14,332954804.0
2006-05-22 09:35:00,100.14,100.225,100.11,100.225,614909425.0
2006-05-22 09:40:00,100.21,100.225,100.177,100.22,399935732.0
2006-05-22 09:45:00,100.217,100.225,100.1,100.165,372264766.0
2006-05-22 09:50:00,100.17,100.17,99.939,100.003,395317320.0
2006-05-22 09:55:00,100.01,100.065,99.985,100.028,226457981.0
2006-05-22 10:00:00,100.025,100.071,99.98,100.05,433480148.0
2006-05-22 10:05:00,100.047,100.18,100.047,100.145,479628201.0
2006-05-22 10:10:00,100.14,100.245,100.14,100.183,477832347.0
2006-05-22 10:15:00,100.195,100.22,100.14,100.22,228561870.0
2006-05-22 10:20:00,100.22,100.23,100.06,100.14,292367503.0
2006-05-22 10:25:00,100.135,100.135,100.065,100.07,419960555.0
2006-05-22 10:30:00,100.072,100.117,100.03,100.093,336653326.0
2006-05-22 10:35:00,100.085,100.15,100.085,100.11,261800607.0
2006-05-22 10:40:00,100.103,100.14,100.09,100.14,586987324.0
2006-05-22 10:45:00,100.133,100.145,100.07,100.07,421014003.0
2006-05-22 10:50:00,100.057,100.14,99.997,100.1,560430281.0
2006-05-22 10:55:00,100.1,100.11,100.037,100.073,372179104.0
2006-05-22 11:00:00,100.075,100.133,100.04,100.113,339475092.0
2006-05-22 11:05:00,100.11,100.125,100.035,100.045,668646632.0
2006-05-22 11:10:00,100.043,100.085,100.002,100.085,356328144.0
2006-05-22 11:15:00,100.083,100.09,100.016,100.05,529282330.0
2006-05-22 11:20:00,100.047,100.055,100.02,100.023,569568820.0
2006-05-22 11:25:00,100.03,100.045,99.979,99.985,521794164.0
2006-05-22 11:30:00,99.99,99.998,99.94,99.94,704587332.0
2006-05-22 11:35:00,99.94,99.953,99.902,99.907,215766493.0
2006-05-22 11:40:00,99.92,99.943,99.893,99.905,400211626.0
2006-05-22 11:45:00,99.905,99.93,99.885,99.91,434139971.0
2006-05-22 11:50:00,99.898,99.984,99.863,99.965,321237961.0
2006-05-22 11:55:00,99.938,99.975,99.9,99.945,705927567.0
2006-05-22 12:00:00,99.955,99.97,99.837,99.87,435098083.0
2006-05-22 12:05:00,99.865,99.915,99.85,99.863,610778805.0
2006-05-22 12:10:00,99.87,99.91,99.788,99.885,302628888.0
2006-05-22 12:15:00,99.873,99.92,99.805,99.905,247068178.0
2006-05-22 12:20:00,99.905,99.925,99.815,99.85,499845061.0
2006-05-22 12:25:00,99.85,99.935,99.8,99.895,405576418.0
2006-05-22 12:30:00,99.9,99.912,99.8,99.85,419186732.0
2006-05-22 12:35:00,99.86,99.87,99.82,99.82,278736815.0
2006-05-22 12:40:00,99.815,99.845,99.78,99.845,432984066.0
2006-05-22 12:45:00,99.85,99.867,99.801,99.82,323242639.0
2006-05-22 12:50:00,99.825,99.88,99.812,99.853,280290787.0
2006-05-22 12:55:00,99.86,99.94,99.86,99.895,393810219.0
2006-05-22 13:00:00,99.89,99.94,99.844,99.925,762953728.0
2006-05-22 13:05:00,99.92,99.995,99.885,99.995,309826307.0
2006-05-22 13:10:00,99.99,99.99,99.9,99.92,486857688.0
2006-05-22 13:15:00,99.917,99.937,99.883,99.91,337346700.0
2006-05-22 13:20:00,99.92,99.975,99.89,99.947,435063631.0
2006-05-22 13:25:00,99.955,99.96,99.87,99.895,429537476.0
2006-05-22 13:30:00,99.9,99.9,99.83,99.887,224977994.0
2006-05-22 13:35:00,99.89,99.92,99.872,99.88,344518846.0
2006-05-22 13:40:00,99.882,99.895,99.827,99.865,247724147.0
2006-05-22 13:45:00,99.865,99.865,99.79,99.83,417060252.0
2006-05-22 13:50:00,99.815,99.83,99.785,99.815,637457504.0
2006-05-22 13:55:00,99.812,99.873,99.785,99.785,619650816.0
2006-05-22 14:00:00,99.845,99.9,99.825,99.89,356386986.0
2006-05-22 14:05:00,99.885,99.9,99.825,99.855,430662068.0
2006-05-22 14:10:00,99.865,100.075,99.855,99.99,356273875.0
2006-05-22 14:15:00,99.99,100.036,99.93,100.015,293690407.0
2006-05-22 14:20:00,100.02,100.02,99.945,99.97,255828027.0
2006-05-22 14:25:00,99.98,100.005,99.86,99.9,373846919.0
2006-05-22 14:30:00,99.903,99.92,99.78,99.79,275649157.0
2006-05-22 14:35:00,99.805,99.89,99.79,99.89,253939542.0
2006-05-22 14:40:00,99.89,99.93,99.855,99.87,421486725.0
2006-05-22 14:45:00,99.885,99.893,99.81,99.828,424664148.0
2006-05-22 14:50:00,99.83,99.89,99.825,99.84,312869080.0
2006-05-22 14:55:00,99.843,99.885,99.806,99.86,299086407.0
2006-05-22 15:00:00,99.855,99.955,99.84,99.92,326177238.0
2006-05-22 15:05:00,99.912,99.933,99.88,99.88,348435473.0
2006-05-22 15:10:00,99.86,99.92,99.855,99.88,656053405.0
2006-05-22 15:15:00,99.835,99.9,99.797,99.833,279686690.0
2006-05-22 15:20:00,99.84,99.93,99.81,99.91,266217367.0
2006-05-22 15:25:00,99.89,99.913,99.865,99.9,448387206.0
2006-05-22 15:30:00,99.89,99.945,99.845,99.86,306473847.0
2006-05-22 15:35:00,99.865,99.865,99.82,99.84,527710425.0
2006-05-22 15:40:00,99.845,99.9,99.775,99.88,467639728.0
2006-05-22 15:45:00,99.87,99.87,99.728,99.775,217759293.0
2006-05-22 15:50:00,99.78,99.965,99.651,99.945,550567799.0
2006-05-22 15:55:00,99.95,100.105,99.875,99.928,563255624.0
2006-05-22 16:00:00,99.93,99.99,99.85,99.955,618512549.0
2006-05-22 16:05:00,99.948,99.96,99.875,99.913,258325123.0
2006-05-22 16:10:00,99.915,99.99,99.915,99.965,425374484.0
2006-05-22 16:15:00,99.97,100.01,99.94,99.97,232625958.0
2006-05-22 16:20:00,99.962,100.025,99.882,99.9,404341730.0
2006-05-22 16:25:00,99.895,99.925,99.86,99.887,473659570.0
2006-05-22 16:30:00,99.895,99.94,99.85,99.9,426583038.0
2006-05-22 16:35:00,99.895,99.895,99.815,99.87,271969865.0
2006-05-22 16:40:00,99.863,99.925,99.84,99.877,251322211.0
2006-05-22 16:45:00,99.885,99.925,99.86,99.903,330062542.0
2006-05-22 16:50:00,99.905,99.99,99.905,99.975,554632348.0
2006-05-22 16:55:00,99.97,100.052,99.918,100.033,309807300.0
2006-05-22 17:00:00,100.02,100.06,99.972,99.985,681600743.0
2006-05-22 17:05:00,99.985,100.005,99.91,99.93,264850377.0
2006-05-22 17:10:00,99.935,99.935,99.74,99.83,520832998.0
2006-05-22 17:15:00,99.828,99.885,99.828,99.865,414761212.0
2006-05-22 17:20:00,99.86,99.88,99.815,99.85,685374024.0
2006-05-22 17:25:00,99.85,99.875,99.805,99.84,289287860.0
2006-05-22 17:30:00,99.845,99.845,99.655,99.7,369893948.0
2006-05-22 17:35:00,99.72,99.748,99.65,99.67,568585068.0
2006-05-22 17:40:00,99.667,99.725,99.667,99.71,578751243.0
2006-05-22 17:45:00,99.703,99.735,99.695,99.72,503776520.0
2006-05-22 17:50:00,99.725,99.735,99.675,99.695,535708645.0
2006-05-22 17:55:00,99.695,99.723,99.675,99.68,272582046.0
2006-05-22 18:00:00,99.69,99.695,99.647,99.69,866585787.0
2006-05-22 18:05:00,99.695,99.74,99.63,99.7,236539995.0
2006-05-22 18:10:00,99.7,99.715,99.599,99.695,222033191.0
2006-05-22 18:15:00,99.695,99.81,99.695,99.8,410092318.0
2006-05-22 18:20:00,99.8,99.83,99.739,99.82,279976078.0
2006-05-22 18:25:00,99.813,99.922,99.808,99.845,507913812.0
2006-05-22 18:30:00,99.86,99.86,99.79,99.815,224523291.0
2006-05-22 18:35:00,99.815,99.83,99.748,99.785,405070964.0
2006-05-22 18:40:00,99.8,99.848,99.77,99.795,227009608.0
2006-05-22 18:45:00,99.79,99.818,99.725,99.795,452933697.0
2006-05-22 18:50:00,99.793,99.85,99.753,99.797,459855223.0
2006-05-22 18:55:00,99.795,99.855,99.759,99.84,471563327.0
2006-05-22 19:00:00,99.833,99.89,99.775,99.87,567583503.0
2006-05-22 19:05:00,99.87,99.87,99.807,99.845,241559756.0
2006-05-22 19:10:00,99.85,99.885,99.813,99.865,339769395.0
2006-05-22 19:15:00,99.86,99.87,99.799,99.825,371856511.0
2006-05-22 19:20:00,99.83,99.855,99.775,99.832,380208847.0
2006-05-22 19:25:00,99.835,99.87,99.783,99.81,403299077.0
2006-05-22 19:30:00,99.8,99.807,99.745,99.768,318617492.0
2006-05-22 19:35:00,99.78,99.81,99.755,99.807,330372409.0
2006-05-22 19:40:00,99.81,99.811,99.73,99.775,530893620.0
2006-05-22 19:45:00,99.785,99.874,99.77,99.86,358334131.0
2006-05-22 19:50:00,99.86,99.893,99.855,99.865,446163064.0
2006-05-22 19:55:00,99.867,99.87,99.802,99.815,545753013.0
2006-05-22 20:00:00,99.815,99.85,99.753,99.803,286157612.0
2006-05-22 20:05:00,99.8,99.82,99.74,99.77,344728846.0
2006-05-22 20:10:00,99.765,99.88,99.725,99.775,453263498.0
2006-05-22 20:15:00,99.77,99.84,99.745,99.815,364989605.0
2006-05-22 20:20:00,99.83,100.12,99.83,100.045,329716661.0
2006-05-22 20:25:00,100.03,100.06,99.93,99.985,440778113.0
2006-05-22 20:30:00,99.99,100.07,99.94,100.055,459244571.0
2006-05-22 20:35:00,100.055,100.115,99.997,100.115,614408167.0
2006-05-22 20:40:00,100.1,100.12,100.035,100.067,534260349.0
2006-05-22 20:45:00,100.06,100.094,100.045,100.05,180759446.0
2006-05-22 20:50:00,100.05,100.07,99.985,99.985,544599891.0
2006-05-22 20:55:00,99.985,99.985,99.865,99.865,471813327.0
2006-05-22 21:00:00,99.865,99.925,99.86,99.88,212764224.0
2006-05-22 21:05:00,99.86,99.912,99.855,99.885,242041424.0
2006-05-22 21:10:00,99.885,99.896,99.81,99.843,411858955.0
2006-05-22 21:15:00,99.845,99.87,99.82,99.837,251698796.0
2006-05-22 21:20:00,99.84,99.84,99.757,99.79,666555147.0
2006-05-22 21:25:00,99.795,99.823,99.755,99.775,287560060.0
2006-05-22 21:30:00,99.775,99.81,99.733,99.777,207558755.0
2006-05-22 21:35:00,99.775,99.811,99.753,99.81,248225938.0
2006-05-22 21:40:00,99.81,99.83,99.79,99.79,455093669.0
2006-05-22 21:45:00,99.788,99.81,99.77,99.81,398459274.0
2006-05-22 21:50:00,99.8,99.855,99.8,99.84,490446654.0
2006-05-22 21:55:00,99.85,99.86,99.794,99.83,332775450.0
2006-05-22 22:00:00,99.82,99.865,99.82,99.865,314276817.0
2006-05-22 22:05:00,99.865,99.898,99.825,99.825,557748684.0
2006-05-22 22:10:00,99.87,99.895,99.835,99.88,609447025.0
2006-05-22 22:15:00,99.877,99.9,99.857,99.87,528313190.0
2006-05-22 22:20:00,99.865,99.886,99.828,99.885,323537109.0
2006-05-22 22:25:00,99.86,99.878,99.8,99.83,430667121.0
2006-05-22 22:30:00,99.82,99.865,99.82,99.85,513143245.0
2006-05-22 22:35:00,99.855,99.89,99.815,99.882,576533753.0
2006-05-22 22:40:00,99.89,99.936,99.835,99.913,488496421.0
2006-05-22 22:45:00,99.915,99.95,99.89,99.94,195098892.0
2006-05-22 22:50:00,99.93,99.967,99.93,99.955,246912152.0
2006-05-22 22:55:00,99.96,99.98,99.92,99.96,287937028.0
2006-05-22 23:00:00,99.955,99.96,99.947,99.96,163516503.0
2006-05-23 00:30:00,99.953,99.953,99.755,99.795,377635128.0
2006-05-23 00:35:00,99.795,99.805,99.78,99.788,481047803.0
2006-05-23 00:40:00,99.79,99.805,99.785,99.795,499020279.0
2006-05-23 00:45:00,99.793,99.805,99.79,99.795,382425441.0
2006-05-23 00:50:00,99.793,99.805,99.785,99.795,370838816.0
2006-05-23 00:55:00,99.8,99.805,99.785,99.805,476103058.0
2006-05-23 01:00:00,99.793,99.905,99.765,99.905,703413285.0
2006-05-23 01:05:00,99.9,100.035,99.83,100.023,703697807.0
2006-05-23 01:10:00,100.027,100.027,99.928,99.983,802973065.0
2006-05-23 01:15:00,99.99,99.99,99.905,99.92,612284083.0
2006-05-23 01:20:00,99.92,99.96,99.915,99.935,777715716.0
2006-05-23 01:25:00,99.935,99.96,99.883,99.92,510622222.0
2006-05-23 01:30:00,99.915,100.025,99.915,100.0,330392100.0
2006-05-23 01:35:00,99.995,100.002,99.938,99.963,746728102.0
2006-05-23 01:40:00,99.962,100.017,99.935,99.98,774902811.0
2006-05-23 01:45:00,99.985,99.997,99.93,99.99,583738646.0
2006-05-23 01:50:00,99.99,100.065,99.975,100.065,509964640.0
2006-05-23 01:55:00,100.08,100.085,99.981,100.023,1145477385.0
2006-05-23 02:00:00,100.013,100.065,99.961,100.05,1143421481.0
2006-05-23 02:05:00,100.045,100.061,100.025,100.05,524003228.0
2006-05-23 02:10:00,100.05,100.11,100.032,100.085,560726965.0
2006-05-23 02:15:00,100.08,100.145,100.076,100.122,780785342.0
2006-05-23 02:20:00,100.123,100.14,100.025,100.035,749102492.0
2006-05-23 02:25:00,100.04,100.05,99.99,100.035,339089031.0
2006-05-23 02:30:00,100.04,100.085,100.008,100.025,518546407.0
2006-05-23 02:35:00,100.025,100.05,100.017,100.03,742287839.0
2006-05-23 02:40:00,100.03,100.091,99.997,100.02,649519461.0
2006-05-23 02:45:00,100.013,100.03,99.965,100.017,829008662.0
2006-05-23 02:50:00,100.013,100.03,99.916,99.983,720762064.0
2006-05-23 02:55:00,99.985,100.068,99.96,100.003,689563224.0
2006-05-23 03:00:00,100.005,100.029,99.995,100.02,481767199.0
2006-05-23 03:05:00,100.015,100.073,100.01,100.043,366963591.0
2006-05-23 03:10:00,100.045,100.075,100.03,100.053,363641676.0
2006-05-23 03:15:00,100.055,100.07,100.0,100.0,511530591.0
2006-05-23 03:20:00,99.998,100.045,99.98,100.045,483377180.0
2006-05-23 03:25:00,100.045,100.095,100.02,100.063,381261563.0
2006-05-23 03:30:00,100.06,100.09,100.025,100.045,432000255.0
2006-05-23 03:35:00,100.045,100.06,100.008,100.012,293300643.0
2006-05-23 03:40:00,100.012,100.035,99.97,99.98,409301171.0
2006-05-23 03:45:00,99.963,100.0,99.925,99.98,290250229.0
2006-05-23 03:50:00,99.99,100.019,99.945,99.963,451800886.0
2006-05-23 03:55:00,99.96,99.987,99.94,99.97,394576844.0
2006-05-23 04:00:00,99.965,100.005,99.965,99.98,404883338.0
2006-05-23 04:05:00,99.99,100.01,99.972,99.98,425637188.0
2006-05-23 04:10:00,99.99,100.035,99.985,100.03,417937327.0
2006-05-23 04:15:00,100.03,100.03,99.955,99.983,284636022.0
2006-05-23 04:20:00,99.985,99.995,99.945,99.98,241038440.0
2006-05-23 04:25:00,99.99,100.033,99.965,100.025,335118881.0
2006-05-23 04:30:00,100.025,100.04,99.979,100.02,176293621.0
2006-05-23 04:35:00,100.015,100.05,100.005,100.04,370073887.0
2006-05-23 04:40:00,100.045,100.045,100.023,100.025,98087050.0
2006-05-23 04:45:00,100.025,100.03,100.015,100.015,46934713.0
2006-05-23 04:50:00,100.015,100.025,99.997,100.025,249224382.0
2006-05-23 04:55:00,100.025,100.025,99.994,99.995,334408473.0
2006-05-23 05:00:00,100.0,100.022,99.943,100.01,286837310.0
2006-05-23 05:05:00,100.005,100.02,99.995,100.01,235874671.0
2006-05-23 05:10:00,100.02,100.08,99.99,100.045,194460046.0
2006-05-23 05:15:00,100.043,100.052,99.985,100.02,500579586.0
2006-05-23 05:20:00,100.002,100.022,99.958,99.985,595585871.0
2006-05-23 05:25:00,99.98,99.985,99.925,99.95,508534746.0
2006-05-23 05:30:00,99.96,99.985,99.92,99.92,408686853.0
2006-05-23 05:35:00,99.945,99.955,99.858,99.915,328895331.0
2006-05-23 05:40:00,99.92,99.947,99.893,99.947,532963251.0
2006-05-23 05:45:00,99.95,99.965,99.905,99.94,560999155.0
2006-05-23 05:50:00,99.895,99.951,99.895,99.935,555136212.0
2006-05-23 05:55:00,99.935,99.946,99.92,99.93,312436091.0
2006-05-23 06:00:00,99.94,99.976,99.9,99.97,328083755.0
2006-05-23 06:05:00,99.96,99.977,99.94,99.97,488036417.0
2006-05-23 06:10:00,99.98,99.98,99.944,99.958,402024443.0
2006-05-23 06:15:00,99.96,99.99,99.948,99.98,477783093.0
2006-05-23 06:20:00,99.98,99.99,99.903,99.915,244718706.0
2006-05-23 06:25:00,99.917,99.925,99.883,99.905,211865144.0
2006-05-23 06:30:00,99.905,99.923,99.893,99.905,292349997.0
2006-05-23 06:35:00,99.9,99.993,99.895,99.95,665408604.0
2006-05-23 06:40:00,99.937,99.96,99.825,99.845,247206505.0
2006-05-23 06:45:00,99.843,99.843,99.543,99.645,401707335.0
2006-05-23 06:50:00,99.645,99.688,99.565,99.64,231257261.0
2006-05-23 06:55:00,99.66,99.664,99.53,99.545,210913120.0
2006-05-23 07:00:00,99.545,99.556,99.465,99.505,485904367.0
2006-05-23 07:05:00,99.505,99.64,99.505,99.64,574281406.0
2006-05-23 07:10:00,99.64,99.675,99.635,99.65,176087266.0
2006-05-23 07:15:00,99.657,99.68,99.632,99.66,535349110.0
2006-05-23 07:20:00,99.675,99.75,99.609,99.715,589769555.0
2006-05-23 07:25:00,99.715,99.795,99.715,99.74,452486514.0
2006-05-23 07:30:00,99.735,99.765,99.655,99.68,453962390.0
2006-05-23 07:35:00,99.695,99.785,99.695,99.76,329257752.0
2006-05-23 07:40:00,99.745,99.791,99.74,99.79,355144072.0
2006-05-23 07:45:00,99.795,99.797,99.73,99.765,439649648.0
2006-05-23 07:50:00,99.77,99.815,99.75,99.76,343506853.0
2006-05-23 07:55:00,99.763,99.85,99.738,99.835,275282341.0
2006-05-23 08:00:00,99.835,99.84,99.77,99.817,558327580.0
2006-05-23 08:05:00,99.815,99.837,99.78,99.81,436493052.0
2006-05-23 08:10:00,99.81,99.86,99.79,99.845,351521558.0
2006-05-23 08:15:00,99.835,99.875,99.833,99.86,523351914.0
2006-05-23 08:20:00,99.867,99.867,99.735,99.79,337318310.0
2006-05-23 08:25:00,99.778,99.81,99.635,99.7,322493785.0
2006-05-23 08:30:00,99.71,99.73,99.65,99.705,408170891.0
2006-05-23 08:35:00,99.702,99.745,99.676,99.73,372689625.0
2006-05-23 08:40:00,99.725,99.74,99.63,99.63,368575575.0
2006-05-23 08:45:00,99.62,99.7,99.593,99.67,332350053.0
2006-05-23 08:50:00,99.665,99.74,99.64,99.7,239573679.0
2006-05-23 08:55:00,99.7,99.813,99.67,99.813,552827143.0
2006-05-23 09:00:00,99.82,99.87,99.79,99.855,458863053.0
2006-05-23 09:05:00,99.857,99.885,99.798,99.833,443449547.0
2006-05-23 09:10:00,99.835,99.86,99.75,99.75,461469350.0
2006-05-23 09:15:00,99.765,99.79,99.71,99.73,220868614.0
2006-05-23 09:20:00,99.725,99.745,99.649,99.695,396003943.0
2006-05-23 09:25:00,99.695,99.74,99.675,99.72,215687688.0
2006-05-23 09:30:00,99.705,99.853,99.667,99.853,482165955.0
2006-05-23 09:35:00,99.86,99.915,99.815,99.91,285209751.0
2006-05-23 09:40:00,99.91,99.978,99.895,99.965,418042332.0
2006-05-23 09:45:00,99.965,100.13,99.945,100.02,231415628.0
2006-05-23 09:50:00,100.02,100.045,99.95,99.995,237554375.0
2006-05-23 09:55:00,99.99,100.085,99.969,100.06,870160667.0
2006-05-23 10:00:00,100.05,100.062,99.96,99.985,270406046.0
2006-05-23 10:05:00,99.985,100.04,99.945,99.975,557094795.0
2006-05-23 10:10:00,99.97,100.013,99.943,99.943,530252624.0
2006-05-23 10:15:00,99.95,99.962,99.868,99.907,561338814.0
2006-05-23 10:20:00,99.91,99.91,99.83,99.88,578282838.0
2006-05-23 10:25:00,99.87,99.945,99.865,99.935,357425817.0
2006-05-23 10:30:00,99.93,99.943,99.86,99.86,291068898.0
2006-05-23 10:35:00,99.86,99.94,99.847,99.92,667361988.0
2006-05-23 10:40:00,99.925,99.945,99.89,99.908,416463387.0
2006-05-23 10:45:00,99.91,99.96,99.855,99.935,535113063.0
2006-05-23 10:50:00,99.93,99.955,99.865,99.885,260824053.0
2006-05-23 10:55:00,99.885,99.945,99.87,99.9,678480414.0
2006-05-23 11:00:00,99.923,99.943,99.89,99.9,306112591.0
2006-05-23 11:05:00,99.905,99.925,99.89,99.893,606278468.0
2006-05-23 11:10:00,99.893,99.955,99.88,99.955,329837056.0
2006-05-23 11:15:00,99.957,99.957,99.903,99.923,241484915.0
2006-05-23 11:20:00,99.93,99.94,99.865,99.925,261251504.0
2006-05-23 11:25:00,99.93,99.94,99.9,99.905,436844083.0
2006-05-23 11:30:00,99.897,99.92,99.872,99.895,496797483.0
2006-05-23 11:35:00,99.9,99.93,99.895,99.912,397302624.0
2006-05-23 11:40:00,99.92,99.94,99.895,99.9,232713612.0
2006-05-23 11:45:00,99.895,99.935,99.873,99.915,420429135.0
2006-05-23 11:50:00,99.913,99.94,99.893,99.908,261955402.0
2006-05-23 11:55:00,99.915,99.98,99.882,99.96,591229526.0
2006-05-23 12:00:00,99.938,99.99,99.925,99.99,526926312.0
2006-05-23 12:05:00,99.985,100.008,99.917,99.96,555329056.0
2006-05-23 12:10:00,99.955,99.98,99.905,99.92,215472082.0
2006-05-23 12:15:00,99.93,99.955,99.887,99.895,465535596.0
2006-05-23 12:20:00,99.89,99.92,99.785,99.805,506143681.0
2006-05-23 12:25:00,99.8,99.88,99.8,99.88,303596955.0
2006-05-23 12:30:00,99.89,99.92,99.845,99.89,469860786.0
2006-05-23 12:35:00,99.9,99.915,99.863,99.87,261140988.0
2006-05-23 12:40:00,99.863,99.935,99.845,99.845,289776285.0
2006-05-23 12:45:00,99.89,99.95,99.89,99.91,629126113.0
2006-05-23 12:50:00,99.92,99.937,99.872,99.872,359608501.0
2006-05-23 12:55:00,99.88,99.945,99.878,99.935,325418491.0
2006-05-23 13:00:00,99.93,99.955,99.899,99.943,289259296.0
2006-05-23 13:05:00,99.94,99.995,99.933,99.96,323621793.0
2006-05-23 13:10:00,99.968,100.05,99.93,100.02,215809947.0
2006-05-23 13:15:00,100.02,100.02,99.98,100.0,409824705.0
2006-05-23 13:20:00,100.0,100.015,99.962,99.995,242878744.0
2006-05-23 13:25:00,99.98,99.997,99.975,99.993,266656438.0
2006-05-23 13:30:00,99.99,100.01,99.95,99.96,356272652.0
2006-05-23 13:35:00,99.96,99.97,99.895,99.96,213683836.0
2006-05-23 13:40:00,99.955,99.978,99.875,99.915,291833267.0
2006-05-23 13:45:00,99.915,99.97,99.905,99.96,366974305.0
2006-05-23 13:50:00,99.95,99.97,99.909,99.935,435070983.0
2006-05-23 13:55:00,99.94,99.945,99.88,99.915,359298714.0
2006-05-23 14:00:00,99.855,99.97,99.855,99.922,636999294.0
2006-05-23 14:05:00,99.925,99.94,99.885,99.89,658836941.0
2006-05-23 14:10:00,99.895,99.94,99.785,99.89,446898875.0
2006-05-23 14:15:00,99.89,99.89,99.745,99.787,246655236.0
2006-05-23 14:20:00,99.785,99.8,99.685,99.74,334262212.0
2006-05-23 14:25:00,99.737,99.77,99.629,99.675,223141369.0
2006-05-23 14:30:00,99.67,99.675,99.545,99.655,406730200.0
2006-05-23 14:35:00,99.657,99.657,99.565,99.59,435379429.0
2006-05-23 14:40:00,99.58,99.634,99.557,99.632,328150961.0
2006-05-23 14:45:00,99.635,99.645,99.555,99.56,484834234.0
2006-05-23 14:50:00,99.565,99.577,99.515,99.525,304223880.0
2006-05-23 14:55:00,99.53,99.53,99.405,99.46,747822121.0
2006-05-23 15:00:00,99.46,99.46,99.29,99.39,401823231.0
2006-05-23 15:05:00,99.383,99.48,99.38,99.455,286079127.0
2006-05-23 15:10:00,99.45,99.47,99.323,99.34,329010470.0
2006-05-23 15:15:00,99.335,99.374,99.285,99.325,440410029.0
2006-05-23 15:20:00,99.33,99.39,99.31,99.37,265307962.0
2006-05-23 15:25:00,99.36,99.385,99.33,99.36,449954604.0
2006-05-23 15:30:00,99.355,99.57,99.355,99.53,399392833.0
2006-05-23 15:35:00,99.53,99.655,99.515,99.605,493794837.0
2006-05-23 15:40:00,99.605,99.623,99.525,99.623,238905446.0
2006-05-23 15:45:00,99.645,99.65,99.55,99.58,311416184.0
2006-05-23 15:50:00,99.573,99.615,99.53,99.575,610025313.0
2006-05-23 15:55:00,99.57,99.575,99.503,99.515,440968471.0
2006-05-23 16:00:00,99.515,99.557,99.465,99.508,669932302.0
2006-05-23 16:05:00,99.525,99.595,99.505,99.568,314039259.0
2006-05-23 16:10:00,99.58,99.6,99.53,99.565,444425013.0
2006-05-23 16:15:00,99.565,99.59,99.514,99.53,398999358.0
2006-05-23 16:20:00,99.517,99.615,99.517,99.55,213010813.0
2006-05-23 16:25:00,99.55,99.575,99.515,99.56,694294074.0
2006-05-23 16:30:00,99.555,99.56,99.44,99.5,509099867.0
2006-05-23 16:35:00,99.483,99.532,99.35,99.437,552036057.0
2006-05-23 16:40:00,99.44,99.444,99.32,99.343,510362627.0
2006-05-23 16:45:00,99.345,99.41,99.333,99.398,370461338.0
2006-05-23 16:50:00,99.4,99.425,99.343,99.38,632350427.0
2006-05-23 16:55:00,99.383,99.495,99.377,99.495,327699846.0
2006-05-23 17:00:00,99.493,99.57,99.455,99.53,371089374.0
2006-05-23 17:05:00,99.53,99.67,99.465,99.557,556098634.0
2006-05-23 17:10:00,99.57,99.67,99.512,99.573,423558752.0
2006-05-23 17:15:00,99.58,99.62,99.532,99.533,588562351.0
2006-05-23 17:20:00,99.54,99.57,99.47,99.535,264054646.0
2006-05-23 17:25:00,99.543,99.555,99.455,99.502,328197191.0
2006-05-23 17:30:00,99.51,99.51,99.395,99.495,425949366.0
2006-05-23 17:35:00,99.51,99.55,99.43,99.54,279783750.0
2006-05-23 17:40:00,99.54,99.541,99.49,99.525,245162831.0
2006-05-23 17:45:00,99.513,99.567,99.511,99.52,471337448.0
2006-05-23 17:50:00,99.525,99.6,99.515,99.527,449040570.0
2006-05-23 17:55:00,99.53,99.615,99.495,99.615,437620251.0
2006-05-23 18:00:00,99.608,99.647,99.497,99.51,233296144.0
2006-05-23 18:05:00,99.503,99.515,99.455,99.5,390647852.0
2006-05-23 18:10:00,99.495,99.5,99.46,99.487,377174016.0
2006-05-23 18:15:00,99.49,99.49,99.412,99.42,397467908.0
2006-05-23 18:20:00,99.435,99.458,99.413,99.45,586524222.0
2006-05-23 18:25:00,99.45,99.51,99.43,99.433,315554835.0
2006-05-23 18:30:00,99.43,99.495,99.345,99.405,931553373.0
2006-05-23 18:35:00,99.39,99.433,99.365,99.425,315732909.0
2006-05-23 18:40:00,99.43,99.474,99.418,99.44,285882772.0
2006-05-23 18:45:00,99.44,99.48,99.405,99.465,349912604.0
2006-05-23 18:50:00,99.46,99.463,99.398,99.437,337932424.0
2006-05-23 18:55:00,99.44,99.477,99.42,99.477,251671411.0
2006-05-23 19:00:00,99.473,99.495,99.435,99.475,429574686.0
2006-05-23 19:05:00,99.485,99.51,99.455,99.495,400752680.0
2006-05-23 19:10:00,99.495,99.533,99.49,99.505,388329569.0
2006-05-23 19:15:00,99.505,99.57,99.481,99.55,601069503.0
2006-05-23 19:20:00,99.542,99.597,99.536,99.58,373940479.0
2006-05-23 19:25:00,99.58,99.65,99.56,99.615,664853375.0
2006-05-23 19:30:00,99.62,99.653,99.53,99.53,485211683.0
2006-05-23 19:35:00,99.55,99.58,99.533,99.57,399722115.0
2006-05-23 19:40:00,99.56,99.595,99.52,99.59,566528322.0
2006-05-23 19:45:00,99.58,99.607,99.495,99.56,307098519.0
2006-05-23 19:50:00,99.57,99.6,99.51,99.6,615545152.0
2006-05-23 19:55:00,99.6,99.612,99.583,99.6,292209707.0
2006-05-23 20:00:00,99.59,99.635,99.54,99.63,465685014.0
2006-05-23 20:05:00,99.625,99.635,99.585,99.632,279638039.0
2006-05-23 20:10:00,99.63,99.675,99.62,99.625,251976993.0
2006-05-23 20:15:00,99.62,99.62,99.518,99.52,286529020.0
2006-05-23 20:20:00,99.523,99.55,99.495,99.525,403048725.0
2006-05-23 20:25:00,99.515,99.553,99.505,99.54,394439974.0
2006-05-23 20:30:00,99.535,99.6,99.52,99.575,288430668.0
2006-05-23 20:35:00,99.575,99.603,99.55,99.577,226613734.0
2006-05-23 20:40:00,99.573,99.605,99.541,99.585,367234865.0
2006-05-23 20:45:00,99.57,99.585,99.525,99.545,269424272.0
2006-05-23 20:50:00,99.555,99.59,99.5,99.5,278384198.0
2006-05-23 20:55:00,99.505,99.585,99.505,99.53,631263937.0
2006-05-23 21:00:00,99.528,99.54,99.43,99.515,364812513.0
2006-05-23 21:05:00,99.52,99.555,99.51,99.555,330921086.0
2006-05-23 21:10:00,99.535,99.59,99.475,99.59,294670013.0
2006-05-23 21:15:00,99.59,99.59,99.5,99.5,341249617.0
2006-05-23 21:20:00,99.5,99.548,99.5,99.537,255691689.0
2006-05-23 21:25:00,99.54,99.54,99.49,99.505,315698058.0
2006-05-23 21:30:00,99.498,99.498,99.395,99.433,406339199.0
2006-05-23 21:35:00,99.425,99.48,99.425,99.425,334235565.0
2006-05-23 21:40:00,99.423,99.437,99.392,99.395,272878986.0
2006-05-23 21:45:00,99.383,99.383,99.262,99.31,496095252.0
2006-05-23 21:50:00,99.31,99.345,99.22,99.305,305483318.0
2006-05-23 21:55:00,99.317,99.435,99.3,99.36,567555416.0
2006-05-23 22:00:00,99.36,99.375,99.303,99.335,348970175.0
2006-05-23 22:05:00,99.327,99.445,99.327,99.37,451686554.0
2006-05-23 22:10:00,99.37,99.433,99.345,99.367,221938698.0
2006-05-23 22:15:00,99.37,99.475,99.37,99.405,345707442.0
2006-05-23 22:20:00,99.41,99.515,99.39,99.505,342445701.0
2006-05-23 22:25:00,99.51,99.575,99.485,99.52,434952465.0
2006-05-23 22:30:00,99.512,99.57,99.503,99.547,415228174.0
2006-05-23 22:35:00,99.537,99.559,99.475,99.51,490995607.0
2006-05-23 22:40:00,99.505,99.52,99.35,99.4,271176668.0
2006-05-23 22:45:00,99.39,99.555,99.39,99.48,281061475.0
2006-05-23 22:50:00,99.51,99.58,99.43,99.48,299891713.0
2006-05-23 22:55:00,99.49,99.53,99.453,99.493,459892989.0
2006-05-23 23:00:00,99.495,99.497,99.492,99.495,40654976.0
2006-05-23 23:30:00,99.493,99.493,99.44,99.44,60245093.0
2006-05-23 23:35:00,99.433,99.49,99.42,99.44,145000581.0
2006-05-23 23:40:00,99.44,99.44,99.365,99.405,246221196.0
2006-05-23 23:45:00,99.405,99.415,99.38,99.407,297850316.0
2006-05-23 23:50:00,99.403,99.415,99.36,99.403,791709472.0
2006-05-23 23:55:00,99.405,99.415,99.395,99.403,744828166.0
2006-05-24 00:00:00,99.415,99.415,99.395,99.41,473175566.0
2006-05-24 00:05:00,99.405,99.415,99.395,99.403,379197558.0
2006-05-24 00:10:00,99.405,99.415,99.4,99.403,341078905.0
2006-05-24 00:15:00,99.405,99.415,99.395,99.4,453068408.0
2006-05-24 00:20:00,99.398,99.415,99.39,99.405,572411213.0
2006-05-24 00:25:00,99.405,99.415,99.365,99.403,346436232.0
2006-05-24 00:30:00,99.4,99.415,99.397,99.405,405935264.0
2006-05-24 00:35:00,99.405,99.415,99.395,99.402,259275454.0
2006-05-24 00:40:00,99.402,99.415,99.395,99.41,433623108.0
2006-05-24 00:45:00,99.403,99.415,99.365,99.4,340930687.0
2006-05-24 00:50:00,99.41,99.415,99.395,99.403,413894723.0
2006-05-24 00:55:00,99.4,99.415,99.4,99.41,353458674.0
2006-05-24 01:00:00,99.405,99.73,99.4,99.73,421210382.0
2006-05-24 01:05:00,99.73,99.83,99.73,99.77,408795174.0
2006-05-24 01:10:00,99.78,99.792,99.729,99.78,375735550.0
2006-05-24 01:15:00,99.78,99.786,99.755,99.783,271626298.0
2006-05-24 01:20:00,99.785,99.842,99.745,99.82,237305704.0
2006-05-24 01:25:00,99.83,99.83,99.77,99.815,347214307.0
2006-05-24 01:30:00,99.81,99.818,99.76,99.765,223291193.0
2006-05-24 01:35:00,99.773,99.797,99.693,99.75,492374610.0
2006-05-24 01:40:00,99.743,99.76,99.69,99.69,371833289.0
2006-05-24 01:45:00,99.7,99.715,99.665,99.715,259705029.0
2006-05-24 01:50:00,99.72,99.745,99.7,99.73,262925944.0
2006-05-24 01:55:00,99.73,99.73,99.638,99.665,411411057.0
2006-05-24 02:00:00,99.665,99.698,99.575,99.68,433392726.0
2006-05-24 02:05:00,99.68,99.735,99.66,99.72,250228264.0
2006-05-24 02:10:00,99.715,99.725,99.61,99.66,253925398.0
2006-05-24 02:15:00,99.65,99.78,99.65,99.753,363005873.0
2006-05-24 02:20:00,99.75,99.76,99.659,99.683,496926930.0
2006-05-24 02:25:00,99.665,99.823,99.665,99.77,220486993.0
2006-05-24 02:30:00,99.775,99.787,99.725,99.78,348984213.0
2006-05-24 02:35:00,99.77,99.79,99.695,99.765,236460675.0
2006-05-24 02:40:00,99.763,99.91,99.748,99.91,273183161.0
2006-05-24 02:45:00,99.91,99.91,99.822,99.87,382785011.0
2006-05-24 02:50:00,99.86,99.987,99.81,99.97,408083657.0
2006-05-24 02:55:00,99.97,99.977,99.835,99.865,419723527.0
2006-05-24 03:00:00,99.87,99.945,99.825,99.84,366072818.0
2006-05-24 03:05:00,99.843,99.91,99.8,99.87,430495675.0
2006-05-24 03:10:00,99.85,99.909,99.805,99.863,321423461.0
2006-05-24 03:15:00,99.87,99.91,99.85,99.892,419579813.0
2006-05-24 03:20:00,99.892,100.01,99.865,99.985,275209002.0
2006-05-24 03:25:00,99.985,99.997,99.93,99.93,399908870.0
2006-05-24 03:30:00,99.933,99.95,99.872,99.915,366750243.0
2006-05-24 03:35:00,99.915,99.975,99.915,99.958,579951105.0
2006-05-24 03:40:00,99.96,100.018,99.96,100.015,471231033.0
2006-05-24 03:45:00,100.013,100.036,99.98,100.005,361481356.0
2006-05-24 03:50:00,100.003,100.027,99.946,99.965,379543900.0
2006-05-24 03:55:00,99.97,99.97,99.912,99.945,480210665.0
2006-05-24 04:00:00,99.933,99.935,99.805,99.805,739019435.0
2006-05-24 04:05:00,99.803,99.825,99.735,99.813,752076993.0
2006-05-24 04:10:00,99.817,99.894,99.817,99.865,308663786.0
2006-05-24 04:15:00,99.855,99.925,99.832,99.9,248751849.0
2006-05-24 04:20:00,99.9,99.955,99.895,99.955,144282098.0
2006-05-24 04:25:00,99.96,99.985,99.94,99.945,171994974.0
2006-05-24 04:30:00,99.945,99.945,99.865,99.865,303648912.0
2006-05-24 04:35:00,99.865,99.93,99.845,99.93,287563517.0
2006-05-24 04:40:00,99.93,99.935,99.84,99.86,494369472.0
2006-05-24 04:45:00,99.87,99.87,99.812,99.835,234593800.0
2006-05-24 04:50:00,99.85,99.91,99.85,99.91,276980729.0
2006-05-24 04:55:00,99.903,99.919,99.836,99.895,214186172.0
2006-05-24 05:00:00,99.893,99.936,99.893,99.93,449736991.0
2006-05-24 05:05:00,99.92,99.935,99.855,99.9,287998612.0
2006-05-24 05:10:00,99.85,99.927,99.85,99.89,277186411.0
2006-05-24 05:15:00,99.89,99.9,99.865,99.885,275012511.0
2006-05-24 05:20:00,99.89,99.962,99.89,99.937,478692350.0
2006-05-24 05:25:00,99.947,100.002,99.943,99.972,415566459.0
2006-05-24 05:30:00,99.98,100.0,99.95,99.99,435517838.0
2006-05-24 05:35:00,99.995,100.01,99.968,100.01,359825066.0
2006-05-24 05:40:00,100.005,100.02,99.926,99.97,273800203.0
2006-05-24 05:45:00,99.967,99.97,99.925,99.97,140272985.0
2006-05-24 05:50:00,99.97,99.982,99.94,99.947,434154306.0
2006-05-24 05:55:00,99.955,99.99,99.94,99.99,325497534.0
2006-05-24 06:00:00,99.995,100.015,99.955,100.007,412002978.0
2006-05-24 06:05:00,100.005,100.02,99.99,100.02,289010032.0
2006-05-24 06:10:00,100.01,100.15,100.01,100.093,475188598.0
2006-05-24 06:15:00,100.105,100.105,100.01,100.023,253301977.0
2006-05-24 06:20:00,100.025,100.027,100.0,100.005,336773217.0
2006-05-24 06:25:00,100.013,100.058,99.965,100.008,401807354.0
2006-05-24 06:30:00,100.015,100.11,100.015,100.11,321459992.0
2006-05-24 06:35:00,100.097,100.173,100.055,100.09,249153961.0
2006-05-24 06:40:00,100.09,100.117,100.048,100.09,341703572.0
2006-05-24 06:45:00,100.09,100.125,100.018,100.045,279571215.0
2006-05-24 06:50:00,100.065,100.11,100.048,100.07,340617672.0
2006-05-24 06:55:00,100.065,100.095,100.026,100.068,377684745.0
2006-05-24 07:00:00,100.07,100.1,100.047,100.085,624306916.0
2006-05-24 07:05:00,100.08,100.114,100.08,100.095,292833178.0
2006-05-24 07:10:00,100.085,100.1,100.03,100.04,257488082.0
2006-05-24 07:15:00,100.055,100.09,100.011,100.062,299644702.0
2006-05-24 07:20:00,100.067,100.085,100.045,100.055,223172374.0
2006-05-24 07:25:00,100.055,100.1,100.02,100.085,281794122.0
2006-05-24 07:30:00,100.08,100.217,100.08,100.205,389789077.0
2006-05-24 07:35:00,100.215,100.215,100.1,100.123,400147605.0
2006-05-24 07:40:00,100.12,100.305,100.093,100.28,281280420.0
2006-05-24 07:45:00,100.285,100.31,100.2,100.2,253588199.0
2006-05-24 07:50:00,100.212,100.233,100.032,100.085,267056072.0
2006-05-24 07:55:00,100.09,100.123,100.05,100.1,459337077.0
2006-05-24 08:00:00,100.11,100.185,100.05,100.08,297961329.0
2006-05-24 08:05:00,100.08,100.105,100.05,100.05,641376288.0
2006-05-24 08:10:00,100.04,100.07,99.979,100.04,315524085.0
2006-05-24 08:15:00,100.05,100.095,99.965,99.98,569762649.0
2006-05-24 08:20:00,99.99,100.01,99.939,99.95,406032305.0
2006-05-24 08:25:00,99.94,100.065,99.93,100.06,480191376.0
2006-05-24 08:30:00,100.055,100.07,99.985,100.02,651088129.0
2006-05-24 08:35:00,100.02,100.07,100.02,100.042,373604159.0
2006-05-24 08:40:00,100.05,100.053,99.968,100.015,589648351.0
2006-05-24 08:45:00,100.015,100.03,99.98,100.005,395103190.0
2006-05-24 08:50:00,100.005,100.015,99.935,99.955,400718365.0
2006-05-24 08:55:00,99.955,100.033,99.95,100.003,429187210.0
2006-05-24 09:00:00,100.007,100.03,99.875,99.91,266073739.0
2006-05-24 09:05:00,99.907,99.95,99.89,99.94,323119884.0
2006-05-24 09:10:00,99.885,99.98,99.885,99.97,158571107.0
2006-05-24 09:15:00,99.97,99.975,99.895,99.92,300424440.0
2006-05-24 09:20:00,99.915,99.985,99.875,99.96,307539225.0
2006-05-24 09:25:00,99.965,100.04,99.943,99.97,885442504.0
2006-05-24 09:30:00,99.973,100.0,99.915,99.94,311568796.0
2006-05-24 09:35:00,99.94,99.94,99.825,99.825,585324164.0
2006-05-24 09:40:00,99.8,99.865,99.702,99.82,415979858.0
2006-05-24 09:45:00,99.817,99.865,99.75,99.865,374359109.0
2006-05-24 09:50:00,99.86,99.89,99.679,99.733,382160101.0
2006-05-24 09:55:00,99.74,99.815,99.705,99.808,238260286.0
2006-05-24 10:00:00,99.815,99.835,99.705,99.74,412978091.0
2006-05-24 10:05:00,99.747,99.775,99.633,99.695,459288328.0
2006-05-24 10:10:00,99.69,99.77,99.69,99.733,460367630.0
2006-05-24 10:15:00,99.745,99.81,99.732,99.75,248824944.0
2006-05-24 10:20:00,99.75,99.86,99.728,99.81,282581051.0
2006-05-24 10:25:00,99.805,99.832,99.77,99.78,442783276.0
2006-05-24 10:30:00,99.772,99.777,99.707,99.773,337692307.0
2006-05-24 10:35:00,99.765,99.793,99.7,99.73,278955881.0
2006-05-24 10:40:00,99.723,99.8,99.723,99.8,589538850.0
2006-05-24 10:45:00,99.793,99.815,99.768,99.81,425209957.0
2006-05-24 10:50:00,99.797,99.86,99.787,99.81,565514884.0
2006-05-24 10:55:00,99.81,99.829,99.753,99.753,371275073.0
2006-05-24 11:00:00,99.755,99.835,99.755,99.813,347280622.0
2006-05-24 11:05:00,99.81,99.845,99.79,99.84,601655931.0
2006-05-24 11:10:00,99.838,99.89,99.817,99.835,386684678.0
2006-05-24 11:15:00,99.833,99.91,99.815,99.91,508597672.0
2006-05-24 11:20:00,99.907,99.937,99.86,99.893,536153100.0
2006-05-24 11:25:00,99.9,99.9,99.862,99.875,509527662.0
2006-05-24 11:30:00,99.88,99.91,99.85,99.86,668845333.0
2006-05-24 11:35:00,99.86,99.895,99.763,99.787,230376884.0
2006-05-24 11:40:00,99.8,99.863,99.768,99.855,392397006.0
2006-05-24 11:45:00,99.865,99.865,99.705,99.78,458370090.0
2006-05-24 11:50:00,99.768,99.803,99.711,99.775,305779907.0
2006-05-24 11:55:00,99.768,99.768,99.685,99.695,648227629.0
2006-05-24 12:00:00,99.695,99.812,99.695,99.73,461382467.0
2006-05-24 12:05:00,99.735,99.781,99.722,99.763,588814780.0
2006-05-24 12:10:00,99.77,99.813,99.73,99.765,290380320.0
2006-05-24 12:15:00,99.753,99.76,99.68,99.705,250966957.0
2006-05-24 12:20:00,99.705,99.745,99.684,99.72,480414722.0
2006-05-24 12:25:00,99.72,99.735,99.696,99.735,394275940.0
2006-05-24 12:30:00,99.74,99.74,99.64,99.64,452086322.0
2006-05-24 12:35:00,99.65,99.68,99.6,99.61,278235553.0
2006-05-24 12:40:00,99.605,99.659,99.565,99.645,452930009.0
2006-05-24 12:45:00,99.65,99.71,99.629,99.66,341884396.0
2006-05-24 12:50:00,99.665,99.69,99.573,99.643,292897552.0
2006-05-24 12:55:00,99.65,99.65,99.575,99.6,397405674.0
2006-05-24 13:00:00,99.6,99.731,99.585,99.73,751545884.0
2006-05-24 13:05:00,99.725,99.725,99.575,99.615,298341292.0
2006-05-24 13:10:00,99.61,99.725,99.61,99.715,458430515.0
2006-05-24 13:15:00,99.712,99.795,99.68,99.75,324160440.0
2006-05-24 13:20:00,99.76,99.816,99.76,99.777,442041741.0
2006-05-24 13:25:00,99.785,99.805,99.765,99.79,423659495.0
2006-05-24 13:30:00,99.795,99.799,99.725,99.777,219571468.0
2006-05-24 13:35:00,99.78,99.805,99.763,99.785,335210401.0
2006-05-24 13:40:00,99.787,99.825,99.753,99.8,235816081.0
2006-05-24 13:45:00,99.8,99.845,99.775,99.845,430023506.0
2006-05-24 13:50:00,99.84,99.84,99.8,99.825,636789974.0
2006-05-24 13:55:00,99.812,99.872,99.795,99.795,630681370.0
2006-05-24 14:00:00,99.855,99.86,99.79,99.79,374533655.0
2006-05-24 14:05:00,99.785,99.811,99.736,99.81,431899065.0
2006-05-24 14:10:00,99.82,99.825,99.73,99.735,374848543.0
2006-05-24 14:15:00,99.745,99.745,99.692,99.735,303234670.0
2006-05-24 14:20:00,99.74,99.86,99.725,99.81,53906273.0
2006-05-24 14:25:00,99.8,99.81,99.729,99.74,371185910.0
2006-05-24 14:30:00,99.743,99.755,99.738,99.74,275581174.0
2006-05-24 14:35:00,99.742,99.755,99.74,99.748,129246592.0
2006-05-24 14:40:00,99.745,99.805,99.745,99.79,277029496.0
2006-05-24 14:45:00,99.79,99.79,99.747,99.758,30636687.0
2006-05-24 14:50:00,99.77,99.83,99.77,99.8,184297204.0
2006-05-24 14:55:00,99.803,99.835,99.753,99.81,301734190.0
2006-05-24 15:00:00,99.815,99.82,99.455,99.76,332496908.0
2006-05-24 15:05:00,99.722,99.805,99.67,99.74,349757816.0
2006-05-24 15:10:00,99.73,99.818,99.7,99.81,632617458.0
2006-05-24 15:15:00,99.765,99.935,99.75,99.853,295041350.0
2006-05-24 15:20:00,99.86,99.903,99.82,99.88,267997349.0
2006-05-24 15:25:00,99.87,99.905,99.812,99.83,452700150.0
2006-05-24 15:30:00,99.82,99.85,99.775,99.82,299205444.0
2006-05-24 15:35:00,99.825,99.92,99.805,99.92,518441162.0
2006-05-24 15:40:00,99.955,99.955,99.804,99.84,468764214.0
2006-05-24 15:45:00,99.83,99.98,99.83,99.935,218025149.0
2006-05-24 15:50:00,99.94,100.195,99.94,100.135,566828270.0
2006-05-24 15:55:00,100.14,100.19,100.11,100.138,510299206.0
2006-05-24 16:00:00,100.15,100.29,100.115,100.215,568804227.0
2006-05-24 16:05:00,100.208,100.465,100.18,100.383,258464491.0
2006-05-24 16:10:00,100.395,100.445,100.237,100.245,410370674.0
2006-05-24 16:15:00,100.25,100.315,100.19,100.31,244304140.0
2006-05-24 16:20:00,100.302,100.36,100.26,100.36,411526278.0
2006-05-24 16:25:00,100.355,100.382,100.26,100.307,521664325.0
2006-05-24 16:30:00,100.315,100.34,100.24,100.26,451234283.0
2006-05-24 16:35:00,100.235,100.315,100.195,100.25,278134574.0
2006-05-24 16:40:00,100.243,100.27,100.155,100.157,253020833.0
2006-05-24 16:45:00,100.155,100.24,100.13,100.173,336733536.0
2006-05-24 16:50:00,100.173,100.238,100.13,100.235,612565367.0
2006-05-24 16:55:00,100.23,100.25,100.09,100.093,305715117.0
2006-05-24 17:00:00,100.07,100.225,100.07,100.155,688145858.0
2006-05-24 17:05:00,100.155,100.23,100.13,100.18,273962095.0
2006-05-24 17:10:00,100.195,100.25,100.12,100.19,536246828.0
2006-05-24 17:15:00,100.188,100.23,100.155,100.185,425730644.0
2006-05-24 17:20:00,100.19,100.3,100.17,100.29,670890659.0
2006-05-24 17:25:00,100.29,100.455,100.29,100.42,302635592.0
2006-05-24 17:30:00,100.425,100.445,100.35,100.35,358121050.0
2006-05-24 17:35:00,100.36,100.403,100.34,100.39,593643725.0
2006-05-24 17:40:00,100.377,100.405,100.303,100.37,561896524.0
2006-05-24 17:45:00,100.363,100.385,100.317,100.34,517341837.0
2006-05-24 17:50:00,100.355,100.39,100.335,100.355,566239619.0
2006-05-24 17:55:00,100.355,100.473,100.345,100.42,279713657.0
2006-05-24 18:00:00,100.43,100.458,100.4,100.44,869773520.0
2006-05-24 18:05:00,100.445,100.475,100.39,100.44,253751761.0
2006-05-24 18:10:00,100.44,100.47,100.388,100.405,229066048.0
2006-05-24 18:15:00,100.405,100.44,100.345,100.44,413872132.0
2006-05-24 18:20:00,100.44,100.465,100.4,100.43,286745207.0
2006-05-24 18:25:00,100.423,100.423,100.268,100.305,470811943.0
2006-05-24 18:30:00,100.32,100.37,100.315,100.345,213750600.0
2006-05-24 18:35:00,100.345,100.383,100.305,100.355,365580412.0
2006-05-24 18:40:00,100.36,100.387,100.34,100.365,230670553.0
2006-05-24 18:45:00,100.36,100.388,100.285,100.305,475007232.0
2006-05-24 18:50:00,100.303,100.335,100.242,100.297,455010784.0
2006-05-24 18:55:00,100.295,100.33,100.249,100.3,444626203.0
2006-05-24 19:00:00,100.293,100.35,100.292,100.34,558345495.0
2006-05-24 19:05:00,100.34,100.43,100.327,100.395,241575930.0
2006-05-24 19:10:00,100.41,100.42,100.355,100.4,323027930.0
2006-05-24 19:15:00,100.41,100.463,100.39,100.425,365512334.0
2006-05-24 19:20:00,100.43,100.44,100.385,100.392,390423792.0
2006-05-24 19:25:00,100.405,100.42,100.337,100.4,421263639.0
2006-05-24 19:30:00,100.39,100.409,100.335,100.348,325747286.0
2006-05-24 19:35:00,100.36,100.38,100.31,100.347,341298800.0
2006-05-24 19:40:00,100.35,100.39,100.293,100.305,534671958.0
2006-05-24 19:45:00,100.305,100.35,100.28,100.3,359333814.0
2006-05-24 19:50:00,100.3,100.32,100.26,100.305,420855676.0
2006-05-24 19:55:00,100.307,100.32,100.278,100.295,529149848.0
2006-05-24 20:00:00,100.295,100.332,100.273,100.273,267865216.0
2006-05-24 20:05:00,100.27,100.305,100.255,100.3,348844913.0
2006-05-24 20:10:00,100.295,100.307,100.275,100.295,455198769.0
2006-05-24 20:15:00,100.29,100.385,100.287,100.365,342860041.0
2006-05-24 20:20:00,100.38,100.383,100.34,100.375,337708054.0
2006-05-24 20:25:00,100.36,100.385,100.32,100.385,440184390.0
2006-05-24 20:30:00,100.39,100.39,100.325,100.345,442974404.0
2006-05-24 20:35:00,100.345,100.426,100.315,100.425,585623579.0
2006-05-24 20:40:00,100.41,100.561,100.41,100.527,519656749.0
2006-05-24 20:45:00,100.52,100.534,100.455,100.49,181768179.0
2006-05-24 20:50:00,100.5,100.675,100.49,100.615,623971798.0
2006-05-24 20:55:00,100.605,100.66,100.588,100.635,487387150.0
2006-05-24 21:00:00,100.625,100.64,100.548,100.6,225085751.0
2006-05-24 21:05:00,100.58,100.615,100.545,100.575,235088636.0
2006-05-24 21:10:00,100.575,100.625,100.543,100.563,416004606.0
2006-05-24 21:15:00,100.565,100.571,100.503,100.537,243748700.0
2006-05-24 21:20:00,100.54,100.567,100.52,100.52,677614342.0
2006-05-24 21:25:00,100.525,100.568,100.501,100.555,280384540.0
2006-05-24 21:30:00,100.555,100.56,100.515,100.527,211001257.0
2006-05-24 21:35:00,100.525,100.552,100.487,100.52,246533917.0
2006-05-24 21:40:00,100.52,100.54,100.493,100.52,501649092.0
2006-05-24 21:45:00,100.508,100.595,100.47,100.55,410298647.0
2006-05-24 21:50:00,100.54,100.608,100.54,100.58,480432612.0
2006-05-24 21:55:00,100.59,100.62,100.58,100.59,316414856.0
2006-05-24 22:00:00,100.58,100.62,100.565,100.575,304643183.0
2006-05-24 22:05:00,100.575,100.605,100.53,100.545,562039690.0
2006-05-24 22:10:00,100.59,100.59,100.54,100.58,554218328.0
2006-05-24 22:15:00,100.567,100.599,100.543,100.56,510251975.0
2006-05-24 22:20:00,100.555,100.565,100.504,100.565,340448364.0
2006-05-24 22:25:00,100.54,100.602,100.485,100.52,412774680.0
2006-05-24 22:30:00,100.51,100.52,100.483,100.5,516920487.0
2006-05-24 22:35:00,100.505,100.56,100.47,100.532,576512615.0
2006-05-24 22:40:00,100.55,100.66,100.55,100.593,517188388.0
2006-05-24 22:45:00,100.595,100.7,100.595,100.67,194392662.0
2006-05-24 22:50:00,100.66,100.679,100.63,100.655,232440820.0
2006-05-24 22:55:00,100.66,100.78,100.66,100.78,295472673.0
2006-05-24 23:00:00,100.775,100.78,100.767,100.78,164389784.0
2006-05-24 23:30:00,100.775,100.775,100.685,100.71,341938176.0
2006-05-24 23:35:00,100.7,100.772,100.695,100.745,239126745.0
2006-05-24 23:40:00,100.743,100.78,100.74,100.78,272889823.0
2006-05-24 23:45:00,100.78,100.788,100.72,100.77,392582164.0
2006-05-24 23:50:00,100.76,100.767,100.743,100.76,429847416.0
2006-05-24 23:55:00,100.76,100.765,100.747,100.755,407316468.0
2006-05-25 00:00:00,100.76,100.765,100.75,100.75,392305294.0
2006-05-25 00:05:00,100.753,100.765,100.745,100.76,437723590.0
2006-05-25 00:10:00,100.75,100.765,100.715,100.753,295122929.0
2006-05-25 00:15:00,100.76,100.765,100.745,100.752,410395994.0
2006-05-25 00:20:00,100.752,100.765,100.745,100.755,295161675.0
2006-05-25 00:25:00,100.755,100.765,100.747,100.75,430589305.0
2006-05-25 00:30:00,100.753,100.765,100.715,100.755,383275842.0
2006-05-25 00:35:00,100.755,100.765,100.74,100.748,492793171.0
2006-05-25 00:40:00,100.75,100.765,100.745,100.755,520949540.0
2006-05-25 00:45:00,100.753,100.765,100.75,100.755,359725711.0
2006-05-25 00:50:00,100.753,100.765,100.745,100.755,375914098.0
2006-05-25 00:55:00,100.76,100.765,100.745,100.765,490669388.0
2006-05-25 01:00:00,100.753,100.765,100.745,100.755,670735850.0
2006-05-25 01:05:00,100.753,100.765,100.71,100.753,720532135.0
2006-05-25 01:10:00,100.757,100.765,100.715,100.753,782024970.0
2006-05-25 01:15:00,100.76,100.76,100.635,100.68,650111530.0
2006-05-25 01:20:00,100.68,100.69,100.615,100.615,734216693.0
2006-05-25 01:25:00,100.615,100.66,100.578,100.61,524149378.0
2006-05-25 01:30:00,100.605,100.625,100.575,100.6,342040108.0
2006-05-25 01:35:00,100.595,100.62,100.585,100.593,758350795.0
2006-05-25 01:40:00,100.592,100.618,100.51,100.51,753001779.0
2006-05-25 01:45:00,100.515,100.54,100.475,100.5,574563129.0
2006-05-25 01:50:00,100.5,100.55,100.48,100.495,512665585.0
2006-05-25 01:55:00,100.5,100.553,100.441,100.463,1133693341.0
2006-05-25 02:00:00,100.463,100.51,100.375,100.39,1169426433.0
2006-05-25 02:05:00,100.385,100.455,100.385,100.45,511301513.0
2006-05-25 02:10:00,100.45,100.46,100.395,100.445,573248807.0
2006-05-25 02:15:00,100.44,100.479,100.406,100.452,765959373.0
2006-05-25 02:20:00,100.453,100.516,100.453,100.485,784461654.0
2006-05-25 02:25:00,100.49,100.49,100.419,100.455,355881887.0
2006-05-25 02:30:00,100.46,100.469,100.407,100.455,497923334.0
2006-05-25 02:35:00,100.455,100.524,100.454,100.49,730929868.0
2006-05-25 02:40:00,100.49,100.511,100.435,100.48,642084022.0
2006-05-25 02:45:00,100.473,100.52,100.437,100.487,751238715.0
2006-05-25 02:50:00,100.483,100.487,100.393,100.433,687928079.0
2006-05-25 02:55:00,100.435,100.493,100.4,100.493,701938674.0
2006-05-25 03:00:00,100.495,100.505,100.475,100.5,483355773.0
2006-05-25 03:05:00,100.495,100.5,100.46,100.463,378646521.0
2006-05-25 03:10:00,100.465,100.48,100.44,100.453,365310438.0
2006-05-25 03:15:00,100.455,100.48,100.435,100.45,511029779.0
2006-05-25 03:20:00,100.448,100.465,100.42,100.425,524564879.0
2006-05-25 03:25:00,100.425,100.44,100.37,100.383,366371480.0
2006-05-25 03:30:00,100.38,100.445,100.38,100.445,414620434.0
2006-05-25 03:35:00,100.445,100.463,100.44,100.452,301278750.0
2006-05-25 03:40:00,100.452,100.48,100.445,100.47,418345419.0
2006-05-25 03:45:00,100.463,100.484,100.421,100.45,303727277.0
2006-05-25 03:50:00,100.45,100.464,100.425,100.433,454095160.0
2006-05-25 03:55:00,100.43,100.455,100.4,100.43,394043352.0
2006-05-25 04:00:00,100.415,100.431,100.388,100.39,407437229.0
2006-05-25 04:05:00,100.39,100.408,100.38,100.38,407273036.0
2006-05-25 04:10:00,100.39,100.43,100.37,100.43,372476175.0
2006-05-25 04:15:00,100.43,100.455,100.412,100.443,274113227.0
2006-05-25 04:20:00,100.445,100.458,100.423,100.45,232274288.0
2006-05-25 04:25:00,100.45,100.475,100.436,100.465,356262118.0
2006-05-25 04:30:00,100.46,100.48,100.435,100.435,206292367.0
2006-05-25 04:35:00,100.443,100.457,100.406,100.44,497880680.0
2006-05-25 04:40:00,100.433,100.46,100.43,100.44,356729559.0
2006-05-25 04:45:00,100.45,100.48,100.425,100.445,246942488.0
2006-05-25 04:50:00,100.45,100.46,100.4,100.44,226108091.0
2006-05-25 04:55:00,100.43,100.445,100.372,100.405,424015730.0
2006-05-25 05:00:00,100.41,100.435,100.36,100.4,289223574.0
2006-05-25 05:05:00,100.395,100.445,100.38,100.41,223754338.0
2006-05-25 05:10:00,100.43,100.445,100.377,100.445,191222017.0
2006-05-25 05:15:00,100.443,100.465,100.4,100.46,550014625.0
2006-05-25 05:20:00,100.452,100.485,100.415,100.445,589305435.0
2006-05-25 05:25:00,100.44,100.466,100.42,100.42,502499753.0
2006-05-25 05:30:00,100.43,100.447,100.41,100.41,394464681.0
2006-05-25 05:35:00,100.435,100.473,100.402,100.445,334448668.0
2006-05-25 05:40:00,100.44,100.45,100.39,100.407,515648529.0
2006-05-25 05:45:00,100.41,100.435,100.397,100.42,567548607.0
2006-05-25 05:50:00,100.375,100.49,100.375,100.475,558964270.0
2006-05-25 05:55:00,100.475,100.48,100.45,100.46,305018294.0
2006-05-25 06:00:00,100.47,100.493,100.43,100.45,324704976.0
2006-05-25 06:05:00,100.44,100.497,100.44,100.47,501232406.0
2006-05-25 06:10:00,100.48,100.535,100.48,100.528,405190094.0
2006-05-25 06:15:00,100.54,100.55,100.465,100.52,503058152.0
2006-05-25 06:20:00,100.51,100.555,100.484,100.505,248377778.0
2006-05-25 06:25:00,100.507,100.511,100.44,100.455,221950643.0
2006-05-25 06:30:00,100.455,100.469,100.435,100.455,292273042.0
2006-05-25 06:35:00,100.45,100.474,100.447,100.47,657450422.0
2006-05-25 06:40:00,100.467,100.515,100.456,100.485,239930579.0
2006-05-25 06:45:00,100.483,100.525,100.442,100.525,406503749.0
2006-05-25 06:50:00,100.525,100.538,100.465,100.48,219092075.0
2006-05-25 06:55:00,100.5,100.515,100.473,100.475,215114052.0
2006-05-25 07:00:00,100.475,100.52,100.45,100.515,488625342.0
2006-05-25 07:05:00,100.515,100.54,100.457,100.54,588401086.0
2006-05-25 07:10:00,100.53,100.53,100.44,100.44,181831562.0
2006-05-25 07:15:00,100.447,100.48,100.437,100.46,516485882.0
2006-05-25 07:20:00,100.475,100.5,100.409,100.465,582735737.0
2006-05-25 07:25:00,100.465,100.491,100.445,100.48,411878056.0
2006-05-25 07:30:00,100.475,100.48,100.415,100.45,451858714.0
2006-05-25 07:35:00,100.465,100.476,100.445,100.47,317551894.0
2006-05-25 07:40:00,100.455,100.54,100.455,100.49,339023731.0
2006-05-25 07:45:00,100.495,100.59,100.495,100.555,442985355.0
2006-05-25 07:50:00,100.55,100.589,100.515,100.56,342644694.0
2006-05-25 07:55:00,100.563,100.615,100.51,100.525,282993515.0
2006-05-25 08:00:00,100.525,100.53,100.49,100.497,500021197.0
2006-05-25 08:05:00,100.495,100.5,100.463,100.49,396455973.0
2006-05-25 08:10:00,100.49,100.5,100.47,100.495,351098362.0
2006-05-25 08:15:00,100.485,100.51,100.43,100.43,529039669.0
2006-05-25 08:20:00,100.417,100.505,100.398,100.49,332570633.0
2006-05-25 08:25:00,100.478,100.505,100.402,100.45,330766328.0
2006-05-25 08:30:00,100.46,100.57,100.453,100.515,403429029.0
2006-05-25 08:35:00,100.512,100.545,100.487,100.52,404989800.0
2006-05-25 08:40:00,100.515,100.7,100.5,100.7,358641112.0
2006-05-25 08:45:00,100.69,100.74,100.604,100.62,321722014.0
2006-05-25 08:50:00,100.615,100.65,100.53,100.58,252427990.0
2006-05-25 08:55:00,100.58,100.632,100.503,100.613,565473311.0
2006-05-25 09:00:00,100.62,100.68,100.571,100.655,450799178.0
2006-05-25 09:05:00,100.657,100.728,100.574,100.713,430508149.0
2006-05-25 09:10:00,100.715,100.753,100.668,100.71,490160740.0
2006-05-25 09:15:00,100.715,100.907,100.71,100.9,225064821.0
2006-05-25 09:20:00,100.895,101.02,100.815,100.985,367774976.0
2006-05-25 09:25:00,100.985,101.04,100.945,100.99,204776688.0
2006-05-25 09:30:00,100.975,100.99,100.845,100.853,461646601.0
2006-05-25 09:35:00,100.86,100.935,100.843,100.9,274071446.0
2006-05-25 09:40:00,100.9,100.985,100.885,100.915,421412211.0
2006-05-25 09:45:00,100.915,100.95,100.878,100.89,233331520.0
2006-05-25 09:50:00,100.89,100.895,100.819,100.885,261670818.0
2006-05-25 09:55:00,100.88,100.88,100.807,100.83,863621895.0
2006-05-25 10:00:00,100.82,100.922,100.82,100.895,274108950.0
2006-05-25 10:05:00,100.895,100.985,100.895,100.975,542384077.0
2006-05-25 10:10:00,100.96,101.007,100.948,100.953,509546183.0
2006-05-25 10:15:00,100.96,100.986,100.928,100.947,549366034.0
2006-05-25 10:20:00,100.95,100.978,100.95,100.96,570781794.0
2006-05-25 10:25:00,100.95,100.986,100.945,100.985,354467028.0
2006-05-25 10:30:00,100.98,101.085,100.935,101.07,304084061.0
2006-05-25 10:35:00,101.07,101.07,101.0,101.0,640506368.0
2006-05-25 10:40:00,101.005,101.03,100.905,100.928,421252535.0
2006-05-25 10:45:00,100.93,100.983,100.88,100.885,548657586.0
2006-05-25 10:50:00,100.87,100.9,100.805,100.815,282591293.0
2006-05-25 10:55:00,100.815,100.85,100.755,100.79,726675035.0
2006-05-25 11:00:00,100.813,100.875,100.785,100.86,304319525.0
2006-05-25 11:05:00,100.865,100.935,100.84,100.913,600630138.0
2006-05-25 11:10:00,100.913,100.98,100.895,100.925,356100633.0
2006-05-25 11:15:00,100.927,100.955,100.9,100.943,245247411.0
2006-05-25 11:20:00,100.95,100.96,100.906,100.925,267323317.0
2006-05-25 11:25:00,100.93,100.965,100.9,100.935,433747861.0
2006-05-25 11:30:00,100.947,101.0,100.91,100.985,527726330.0
2006-05-25 11:35:00,100.98,101.005,100.917,100.942,426913429.0
2006-05-25 11:40:00,100.95,101.005,100.94,100.99,264026266.0
2006-05-25 11:45:00,100.995,101.007,100.915,100.935,404850769.0
2006-05-25 11:50:00,100.933,100.97,100.918,100.918,263648908.0
2006-05-25 11:55:00,100.925,101.02,100.919,101.01,554453277.0
2006-05-25 12:00:00,101.008,101.1,100.945,100.97,510500581.0
2006-05-25 12:05:00,100.965,101.035,100.936,100.97,552575808.0
2006-05-25 12:10:00,100.965,100.99,100.92,100.93,226265611.0
2006-05-25 12:15:00,100.94,100.948,100.845,100.885,451225439.0
2006-05-25 12:20:00,100.88,100.95,100.865,100.885,534982754.0
2006-05-25 12:25:00,100.88,100.945,100.864,100.9,302415142.0
2006-05-25 12:30:00,100.91,100.92,100.885,100.89,444852123.0
2006-05-25 12:35:00,100.89,100.91,100.86,100.91,256671904.0
2006-05-25 12:40:00,100.913,101.043,100.885,100.985,292627258.0
2006-05-25 12:45:00,101.03,101.055,100.995,101.01,613112627.0
2006-05-25 12:50:00,101.01,101.03,100.978,100.992,325638972.0
2006-05-25 12:55:00,100.99,100.996,100.95,100.975,341493066.0
2006-05-25 13:00:00,100.97,100.995,100.879,100.913,302552845.0
2006-05-25 13:05:00,100.91,100.925,100.897,100.917,242018613.0
2006-05-25 13:10:00,100.908,100.908,100.75,100.79,221999057.0
2006-05-25 13:15:00,100.79,100.797,100.7,100.785,503851407.0
2006-05-25 13:20:00,100.79,100.812,100.725,100.783,400526053.0
2006-05-25 13:25:00,100.78,100.825,100.735,100.763,287375932.0
2006-05-25 13:30:00,100.76,100.785,100.709,100.77,382409177.0
2006-05-25 13:35:00,100.77,100.79,100.745,100.77,168214594.0
2006-05-25 13:40:00,100.765,100.775,100.613,100.695,319354975.0
2006-05-25 13:45:00,100.695,100.705,100.59,100.6,378639795.0
2006-05-25 13:50:00,100.59,100.612,100.559,100.585,415424107.0
2006-05-25 13:55:00,100.59,100.62,100.49,100.525,385115040.0
2006-05-25 14:00:00,100.465,100.642,100.465,100.622,647704443.0
2006-05-25 14:05:00,100.635,100.65,100.52,100.55,626093539.0
2006-05-25 14:10:00,100.555,100.56,100.43,100.49,435469173.0
2006-05-25 14:15:00,100.49,100.52,100.41,100.487,235433428.0
2006-05-25 14:20:00,100.485,100.556,100.48,100.53,337349701.0
2006-05-25 14:25:00,100.527,100.695,100.527,100.665,222468089.0
2006-05-25 14:30:00,100.66,100.795,100.585,100.705,437618046.0
2006-05-25 14:35:00,100.707,100.765,100.575,100.74,452987118.0
2006-05-25 14:40:00,100.73,100.805,100.665,100.732,317486470.0
2006-05-25 14:45:00,100.735,100.86,100.72,100.77,436817563.0
2006-05-25 14:50:00,100.755,100.85,100.73,100.765,300151522.0
2006-05-25 14:55:00,100.77,100.845,100.74,100.74,748794023.0
2006-05-25 15:00:00,100.74,100.935,100.737,100.86,393943349.0
2006-05-25 15:05:00,100.853,100.897,100.81,100.845,305658201.0
2006-05-25 15:10:00,100.84,100.897,100.74,100.82,346901552.0
2006-05-25 15:15:00,100.815,100.912,100.798,100.845,427785266.0
2006-05-25 15:20:00,100.84,100.868,100.791,100.86,288249611.0
2006-05-25 15:25:00,100.85,100.895,100.813,100.88,446244794.0
2006-05-25 15:30:00,100.875,100.875,100.82,100.83,393178062.0
2006-05-25 15:35:00,100.83,100.93,100.785,100.885,506068061.0
2006-05-25 15:40:00,100.895,100.92,100.81,100.833,259933339.0
2006-05-25 15:45:00,100.845,100.94,100.81,100.92,292726837.0
2006-05-25 15:50:00,100.913,100.94,100.83,100.925,560550898.0
2006-05-25 15:55:00,100.92,100.992,100.884,100.935,464222300.0
2006-05-25 16:00:00,100.935,101.025,100.88,100.948,661380779.0
2006-05-25 16:05:00,100.965,101.07,100.925,101.028,305622370.0
2006-05-25 16:10:00,101.04,101.16,101.025,101.115,438606614.0
2006-05-25 16:15:00,101.115,101.135,101.03,101.03,413429458.0
2006-05-25 16:20:00,101.027,101.07,100.955,101.02,234418639.0
2006-05-25 16:25:00,101.02,101.065,100.97,101.01,682465424.0
2006-05-25 16:30:00,101.005,101.08,101.0,101.06,499058933.0
2006-05-25 16:35:00,101.053,101.07,100.96,101.057,563437338.0
2006-05-25 16:40:00,101.06,101.135,101.047,101.123,513895890.0
2006-05-25 16:45:00,101.125,101.125,101.009,101.038,378523164.0
2006-05-25 16:50:00,101.04,101.093,101.025,101.04,617950682.0
2006-05-25 16:55:00,101.053,101.135,101.043,101.135,352667684.0
2006-05-25 17:00:00,101.133,101.133,101.035,101.08,353753586.0
2006-05-25 17:05:00,101.08,101.09,100.99,101.047,573218951.0
2006-05-25 17:10:00,101.06,101.22,101.045,101.183,431449492.0
2006-05-25 17:15:00,101.19,101.194,100.993,101.033,613677470.0
2006-05-25 17:20:00,101.04,101.095,101.008,101.045,267407675.0
2006-05-25 17:25:00,101.053,101.094,101.015,101.072,331518372.0
2006-05-25 17:30:00,101.08,101.112,101.055,101.105,448491526.0
2006-05-25 17:35:00,101.11,101.123,101.058,101.1,284901561.0
2006-05-25 17:40:00,101.1,101.1,101.067,101.075,245368908.0
2006-05-25 17:45:00,101.063,101.065,101.022,101.06,451396738.0
2006-05-25 17:50:00,101.065,101.07,101.025,101.057,467558521.0
2006-05-25 17:55:00,101.06,101.09,101.03,101.045,436437639.0
2006-05-25 18:00:00,101.038,101.07,101.001,101.02,231212093.0
2006-05-25 18:05:00,101.023,101.075,100.974,101.04,397423429.0
2006-05-25 18:10:00,101.035,101.06,101.003,101.027,387410078.0
2006-05-25 18:15:00,101.03,101.045,100.993,101.02,410927529.0
2006-05-25 18:20:00,101.035,101.035,100.948,100.98,563281839.0
2006-05-25 18:25:00,100.98,100.986,100.909,100.913,312503809.0
2006-05-25 18:30:00,100.91,100.951,100.903,100.935,902795355.0
2006-05-25 18:35:00,100.92,100.925,100.884,100.895,296667428.0
2006-05-25 18:40:00,100.9,100.915,100.845,100.87,302533657.0
2006-05-25 18:45:00,100.87,100.87,100.805,100.85,401044590.0
2006-05-25 18:50:00,100.86,100.885,100.8,100.877,315836580.0
2006-05-25 18:55:00,100.88,100.91,100.865,100.867,278500738.0
2006-05-25 19:00:00,100.863,100.94,100.86,100.925,418529470.0
2006-05-25 19:05:00,100.935,100.935,100.875,100.875,393388583.0
2006-05-25 19:10:00,100.875,100.89,100.845,100.845,392519575.0
2006-05-25 19:15:00,100.835,100.861,100.829,100.84,584265170.0
2006-05-25 19:20:00,100.832,100.849,100.815,100.84,368212734.0
2006-05-25 19:25:00,100.84,100.9,100.836,100.875,630798064.0
2006-05-25 19:30:00,100.88,100.92,100.863,100.87,484994436.0
2006-05-25 19:35:00,100.89,100.96,100.89,100.96,406938652.0
2006-05-25 19:40:00,100.96,101.005,100.935,100.97,568838371.0
2006-05-25 19:45:00,100.96,101.0,100.918,100.96,296398592.0
2006-05-25 19:50:00,100.97,100.983,100.94,100.98,647277484.0
2006-05-25 19:55:00,100.98,101.04,100.95,101.01,295687289.0
2006-05-25 20:00:00,101.0,101.093,100.99,101.09,447153140.0
2006-05-25 20:05:00,101.085,101.148,101.045,101.072,260065247.0
2006-05-25 20:10:00,101.07,101.115,101.055,101.055,257393397.0
2006-05-25 20:15:00,101.05,101.08,100.985,101.07,260364355.0
2006-05-25 20:20:00,101.073,101.085,100.979,100.985,405443193.0
2006-05-25 20:25:00,100.975,101.005,100.945,100.99,330970170.0
2006-05-25 20:30:00,100.985,101.035,100.95,100.995,277488595.0
2006-05-25 20:35:00,100.995,101.08,100.995,101.047,217700289.0
2006-05-25 20:40:00,101.042,101.063,100.958,101.015,250629555.0
2006-05-25 20:45:00,101.0,101.085,100.99,101.015,253737756.0
2006-05-25 20:50:00,101.035,101.055,101.01,101.03,289676489.0
2006-05-25 20:55:00,101.035,101.05,100.98,101.04,638650591.0
2006-05-25 21:00:00,101.028,101.07,100.985,101.035,408068350.0
2006-05-25 21:05:00,101.04,101.046,101.017,101.035,353329368.0
2006-05-25 21:10:00,101.015,101.037,100.955,101.02,277921797.0
2006-05-25 21:15:00,101.02,101.05,100.94,100.94,355085040.0
2006-05-25 21:20:00,100.94,101.03,100.94,100.997,247791178.0
2006-05-25 21:25:00,101.0,101.01,100.967,100.975,320290471.0
2006-05-25 21:30:00,100.968,100.985,100.925,100.973,332738674.0
2006-05-25 21:35:00,100.98,100.985,100.967,100.98,288652997.0
2006-05-25 21:40:00,100.98,101.005,100.98,100.995,96787587.0
2006-05-25 21:45:00,100.973,100.995,100.94,100.98,500116243.0
2006-05-25 21:50:00,100.99,101.02,100.977,100.985,291230616.0
2006-05-25 21:55:00,100.987,100.995,100.977,100.98,242781723.0
2006-05-25 22:00:00,100.995,101.004,100.962,100.975,92093642.0
2006-05-25 22:05:00,100.967,101.0,100.965,100.97,411194777.0
2006-05-25 22:15:00,100.975,100.98,100.975,100.975,120711294.0
2006-05-25 22:20:00,100.98,101.0,100.944,100.955,356236655.0
2006-05-25 22:25:00,100.95,100.984,100.945,100.96,440521505.0
2006-05-25 22:30:00,100.952,100.964,100.888,100.897,447192290.0
2006-05-25 22:35:00,100.887,100.905,100.87,100.9,489301966.0
2006-05-25 22:40:00,100.895,100.92,100.88,100.89,282029779.0
2006-05-25 22:45:00,100.89,100.895,100.859,100.89,103628441.0
2006-05-25 22:50:00,100.89,100.89,100.826,100.84,194138246.0
2006-05-25 22:55:00,100.85,100.925,100.823,100.913,452066463.0
2006-05-25 23:45:00,100.92,100.925,100.905,100.917,154250213.0
2006-05-25 23:50:00,100.913,100.925,100.87,100.913,718872821.0
2006-05-25 23:55:00,100.915,100.925,100.905,100.913,745209717.0
2006-05-26 00:00:00,100.925,100.925,100.905,100.92,477707772.0
2006-05-26 00:05:00,100.915,100.925,100.905,100.913,391090328.0
2006-05-26 00:10:00,100.915,100.925,100.91,100.913,365148537.0
2006-05-26 00:15:00,100.915,100.925,100.905,100.91,466056318.0
2006-05-26 00:20:00,100.908,100.925,100.9,100.915,565664925.0
2006-05-26 00:25:00,100.915,100.925,100.875,100.913,353730414.0
2006-05-26 00:30:00,100.91,100.925,100.907,100.915,408351868.0
2006-05-26 00:35:00,100.915,100.925,100.905,100.912,286736038.0
2006-05-26 00:40:00,100.912,100.925,100.905,100.92,421982017.0
2006-05-26 00:45:00,100.913,100.925,100.875,100.91,310885699.0
2006-05-26 00:50:00,100.92,100.925,100.905,100.913,440537722.0
2006-05-26 00:55:00,100.91,100.925,100.91,100.92,373806270.0
2006-05-26 01:00:00,100.915,100.915,100.83,100.85,408357102.0
2006-05-26 01:05:00,100.85,100.897,100.844,100.88,397605855.0
2006-05-26 01:10:00,100.89,100.915,100.854,100.89,375637396.0
2006-05-26 01:15:00,100.89,100.92,100.873,100.873,276293129.0
2006-05-26 01:20:00,100.875,100.879,100.849,100.87,228721876.0
2006-05-26 01:25:00,100.89,100.897,100.765,100.775,341068072.0
2006-05-26 01:30:00,100.77,100.93,100.76,100.855,228130005.0
2006-05-26 01:35:00,100.863,100.88,100.819,100.86,474870508.0
2006-05-26 01:40:00,100.853,100.87,100.78,100.78,356335645.0
2006-05-26 01:45:00,100.8,100.81,100.58,100.63,260741986.0
2006-05-26 01:50:00,100.63,100.72,100.59,100.63,239133348.0
2006-05-26 01:55:00,100.63,100.795,100.593,100.645,435503066.0
2006-05-26 02:00:00,100.643,100.695,100.613,100.68,425682910.0
2006-05-26 02:05:00,100.67,100.7,100.56,100.655,389406629.0
2006-05-26 02:10:00,100.645,100.66,100.534,100.64,300097754.0
2006-05-26 02:15:00,100.64,100.705,100.632,100.645,282740233.0
2006-05-26 02:20:00,100.64,100.645,100.59,100.617,486047992.0
2006-05-26 02:25:00,100.627,100.702,100.627,100.702,437004770.0
2006-05-26 02:30:00,100.71,100.74,100.682,100.74,458781678.0
2006-05-26 02:35:00,100.745,100.772,100.687,100.74,406978201.0
2006-05-26 02:40:00,100.735,100.735,100.68,100.695,351552665.0
2006-05-26 02:45:00,100.7,100.74,100.599,100.64,317090207.0
2006-05-26 02:50:00,100.63,100.67,100.615,100.637,428034205.0
2006-05-26 02:55:00,100.645,100.69,100.605,100.67,299231025.0
2006-05-26 03:00:00,100.67,100.753,100.648,100.747,492654905.0
2006-05-26 03:05:00,100.745,100.77,100.735,100.76,291962582.0
2006-05-26 03:10:00,100.75,100.805,100.75,100.793,516965805.0
2006-05-26 03:15:00,100.805,100.865,100.775,100.795,512787205.0
2006-05-26 03:20:00,100.795,100.903,100.795,100.882,425235623.0
2006-05-26 03:25:00,100.89,100.925,100.825,100.888,415678974.0
2006-05-26 03:30:00,100.895,100.962,100.855,100.88,311503013.0
2006-05-26 03:35:00,100.877,101.015,100.877,100.99,258226399.0
2006-05-26 03:40:00,100.98,101.093,100.965,101.08,358654370.0
2006-05-26 03:45:00,101.08,101.088,101.005,101.035,283639199.0
2006-05-26 03:50:00,101.055,101.055,100.943,100.99,368862836.0
2006-05-26 03:55:00,100.985,101.035,100.928,100.978,392569744.0
2006-05-26 04:00:00,100.98,100.995,100.952,100.995,645342770.0
2006-05-26 04:05:00,100.99,101.1,100.99,101.075,276025401.0
2006-05-26 04:10:00,101.065,101.065,100.985,101.0,238334149.0
2006-05-26 04:15:00,101.015,101.017,100.973,101.002,206119719.0
2006-05-26 04:20:00,101.007,101.007,100.942,100.955,209430435.0
2006-05-26 04:25:00,100.955,101.045,100.94,101.015,261005567.0
2006-05-26 04:30:00,101.02,101.06,101.007,101.025,279174527.0
2006-05-26 04:35:00,101.035,101.06,101.01,101.023,266259758.0
2006-05-26 04:40:00,101.03,101.064,100.995,101.06,174300780.0
2006-05-26 04:45:00,101.065,101.12,101.055,101.09,267792569.0
2006-05-26 04:50:00,101.09,101.116,101.062,101.1,236825890.0
2006-05-26 04:55:00,101.095,101.104,101.03,101.03,346031814.0
2006-05-26 05:00:00,101.04,101.07,101.017,101.03,297962199.0
2006-05-26 05:05:00,101.03,101.05,101.005,101.05,624131432.0
2006-05-26 05:10:00,101.03,101.16,101.03,101.12,294569053.0
2006-05-26 05:15:00,101.13,101.15,101.08,101.11,575398453.0
2006-05-26 05:20:00,101.13,101.135,101.053,101.06,411982271.0
2006-05-26 05:25:00,101.04,101.075,101.02,101.05,485324041.0
2006-05-26 05:30:00,101.045,101.075,101.002,101.03,626749395.0
2006-05-26 05:35:00,101.03,101.048,101.012,101.032,367252476.0
2006-05-26 05:40:00,101.04,101.075,101.012,101.075,599832833.0
2006-05-26 05:45:00,101.075,101.15,101.05,101.085,395875896.0
2006-05-26 05:50:00,101.085,101.1,101.06,101.085,387826387.0
2006-05-26 05:55:00,101.075,101.09,101.048,101.083,392223101.0
2006-05-26 06:00:00,101.09,101.125,101.09,101.12,284835174.0
2006-05-26 06:05:00,101.117,101.125,101.07,101.12,305179614.0
2006-05-26 06:10:00,101.12,101.125,101.065,101.12,390050315.0
2006-05-26 06:15:00,101.12,101.125,101.045,101.1,306917507.0
2006-05-26 06:20:00,101.095,101.11,101.05,101.08,297510928.0
2006-05-26 06:25:00,101.095,101.11,101.052,101.07,895707017.0
2006-05-26 06:30:00,101.073,101.084,101.0,101.04,317022287.0
2006-05-26 06:35:00,101.04,101.065,101.014,101.065,532953267.0
2006-05-26 06:40:00,101.05,101.104,101.042,101.08,394505152.0
2006-05-26 06:45:00,101.077,101.095,101.073,101.095,398581897.0
2006-05-26 06:50:00,101.1,101.105,100.993,101.033,410324163.0
2006-05-26 06:55:00,101.04,101.041,100.967,101.038,229234659.0
2006-05-26 07:00:00,101.035,101.035,100.995,101.0,445949796.0
2006-05-26 07:05:00,100.997,101.007,100.955,100.965,473052517.0
2006-05-26 07:10:00,100.96,101.0,100.96,100.973,461252222.0
2006-05-26 07:15:00,100.985,101.0,100.94,100.99,247751806.0
2006-05-26 07:20:00,101.0,101.035,100.947,100.97,285827795.0
2006-05-26 07:25:00,100.965,101.0,100.932,101.0,469932083.0
2006-05-26 07:30:00,100.992,101.03,100.955,100.983,315494714.0
2006-05-26 07:35:00,100.975,100.976,100.925,100.94,270364065.0
2006-05-26 07:40:00,100.933,100.949,100.9,100.9,579705745.0
2006-05-26 07:45:00,100.895,100.94,100.85,100.94,426150219.0
2006-05-26 07:50:00,100.937,100.973,100.896,100.94,579684192.0
2006-05-26 07:55:00,100.94,100.985,100.91,100.973,340435413.0
2006-05-26 08:00:00,100.975,100.989,100.93,100.963,351187855.0
2006-05-26 08:05:00,100.96,101.005,100.95,101.0,617656476.0
2006-05-26 08:10:00,100.998,101.005,100.865,100.905,393527592.0
2006-05-26 08:15:00,100.903,100.95,100.883,100.95,477734789.0
2006-05-26 08:20:00,100.947,101.015,100.947,101.003,549139040.0
2006-05-26 08:25:00,101.01,101.01,100.91,100.935,478147640.0
2006-05-26 08:30:00,100.93,100.96,100.885,100.91,638736144.0
2006-05-26 08:35:00,100.91,100.985,100.9,100.937,238112373.0
2006-05-26 08:40:00,100.95,101.025,100.91,100.945,408908486.0
2006-05-26 08:45:00,100.945,100.972,100.91,100.92,459159581.0
2006-05-26 08:50:00,100.908,100.945,100.858,100.945,312344873.0
2006-05-26 08:55:00,100.928,100.952,100.91,100.925,635030679.0
2006-05-26 09:00:00,100.925,101.0,100.907,100.97,468097959.0
2006-05-26 09:05:00,100.975,101.01,100.94,100.993,569884507.0
2006-05-26 09:10:00,101.0,101.01,100.92,100.975,302180674.0
2006-05-26 09:15:00,100.963,100.992,100.903,100.965,274898347.0
2006-05-26 09:20:00,100.965,100.968,100.9,100.95,505031338.0
2006-05-26 09:25:00,100.95,100.96,100.9,100.925,404324558.0
2006-05-26 09:30:00,100.93,101.035,100.92,100.99,429762680.0
2006-05-26 09:35:00,101.0,101.005,100.93,100.94,298067214.0
2006-05-26 09:40:00,100.955,101.01,100.913,101.005,410236317.0
2006-05-26 09:45:00,101.01,101.037,100.94,100.96,342761466.0
2006-05-26 09:50:00,100.965,100.98,100.9,100.973,321321532.0
2006-05-26 09:55:00,100.98,101.09,100.98,101.04,391878544.0
2006-05-26 10:00:00,101.04,101.075,100.986,101.01,751030260.0
2006-05-26 10:05:00,100.995,101.015,100.965,100.995,310487674.0
2006-05-26 10:10:00,100.99,101.015,100.935,100.945,422511046.0
2006-05-26 10:15:00,100.942,100.97,100.885,100.91,320217972.0
2006-05-26 10:20:00,100.92,100.985,100.915,100.937,449905783.0
2006-05-26 10:25:00,100.945,101.03,100.917,101.03,437166520.0
2006-05-26 10:30:00,101.035,101.04,100.945,100.997,226120323.0
2006-05-26 10:35:00,101.0,101.011,100.96,100.975,354470183.0
2006-05-26 10:40:00,100.967,100.967,100.93,100.96,253688033.0
2006-05-26 10:45:00,100.96,100.995,100.9,100.965,450450869.0
2006-05-26 10:50:00,100.96,100.981,100.865,100.865,632278662.0
2006-05-26 10:55:00,100.862,100.89,100.825,100.825,644600795.0
2006-05-26 11:00:00,100.885,100.885,100.835,100.86,379377947.0
2006-05-26 11:05:00,100.855,100.89,100.798,100.84,395342938.0
2006-05-26 11:10:00,100.85,100.918,100.823,100.885,380599929.0
2006-05-26 11:15:00,100.885,100.921,100.835,100.865,324682480.0
2006-05-26 11:20:00,100.868,100.95,100.855,100.93,169343728.0
2006-05-26 11:25:00,100.93,100.96,100.888,100.93,387211379.0
2006-05-26 11:30:00,100.933,100.96,100.915,100.92,292703810.0
2006-05-26 11:35:00,100.923,100.955,100.912,100.95,411460943.0
2006-05-26 11:40:00,100.945,100.945,100.88,100.91,493769784.0
2006-05-26 11:45:00,100.91,100.933,100.89,100.918,217517711.0
2006-05-26 11:50:00,100.927,100.927,100.872,100.88,237663308.0
2006-05-26 11:55:00,100.883,100.897,100.844,100.86,306586339.0
2006-05-26 12:00:00,100.865,100.937,100.86,100.93,346557477.0
2006-05-26 12:05:00,100.932,100.935,100.89,100.92,313406000.0
2006-05-26 12:10:00,100.91,100.941,100.9,100.93,602836785.0
2006-05-26 12:15:00,100.885,101.0,100.885,100.983,291785835.0
2006-05-26 12:20:00,100.99,101.018,100.967,100.99,247065729.0
2006-05-26 12:25:00,100.98,101.035,100.98,101.0,428520929.0
2006-05-26 12:30:00,100.99,101.02,100.963,101.01,306153432.0
2006-05-26 12:35:00,101.015,101.04,100.95,101.02,546886801.0
2006-05-26 12:40:00,101.025,101.105,100.966,101.08,471368929.0
2006-05-26 12:45:00,101.07,101.125,101.055,101.085,234733763.0
2006-05-26 12:50:00,101.09,101.108,101.029,101.095,529405440.0
2006-05-26 12:55:00,101.09,101.105,100.975,100.978,534727239.0
2006-05-26 13:00:00,100.98,101.1,100.98,101.075,572049552.0
2006-05-26 13:05:00,101.068,101.19,101.05,101.113,268968624.0
2006-05-26 13:10:00,101.115,101.125,101.015,101.015,416759848.0
2006-05-26 13:15:00,101.02,101.07,100.98,101.02,257240278.0
2006-05-26 13:20:00,101.012,101.045,101.0,101.01,418581066.0
2006-05-26 13:25:00,101.005,101.058,100.98,101.017,525773200.0
2006-05-26 13:30:00,101.025,101.04,100.95,101.02,444971533.0
2006-05-26 13:35:00,101.015,101.035,100.96,100.99,251686070.0
2006-05-26 13:40:00,100.983,101.019,100.965,101.017,237079520.0
2006-05-26 13:45:00,101.015,101.05,101.0,101.023,339214523.0
2006-05-26 13:50:00,101.023,101.08,101.02,101.025,588511919.0
2006-05-26 13:55:00,101.02,101.105,101.017,101.073,308075992.0
2006-05-26 14:00:00,101.05,101.1,101.038,101.065,736023981.0
2006-05-26 14:05:00,101.065,101.093,101.04,101.06,271061744.0
2006-05-26 14:10:00,101.065,101.13,101.05,101.13,526632852.0
2006-05-26 14:15:00,101.138,101.15,101.085,101.135,422043691.0
2006-05-26 14:20:00,101.14,101.298,101.08,101.26,622829170.0
2006-05-26 14:25:00,101.26,101.26,101.185,101.22,293587905.0
2006-05-26 14:30:00,101.225,101.26,101.095,101.2,352177610.0
2006-05-26 14:35:00,101.2,101.21,101.11,101.21,564430268.0
2006-05-26 14:40:00,101.197,101.2,101.053,101.12,554558240.0
2006-05-26 14:45:00,101.113,101.21,101.1,101.1,505926537.0
2006-05-26 14:50:00,101.1,101.17,101.035,101.045,559702559.0
2006-05-26 14:55:00,101.045,101.1,101.03,101.05,270584327.0
2006-05-26 15:00:00,101.06,101.098,101.025,101.08,892573749.0
2006-05-26 15:05:00,101.085,101.1,101.0,101.08,259804475.0
2006-05-26 15:10:00,101.08,101.175,101.065,101.115,227025806.0
2006-05-26 15:15:00,101.115,101.15,101.025,101.13,415366183.0
2006-05-26 15:20:00,101.13,101.33,101.085,101.25,286968421.0
2006-05-26 15:25:00,101.253,101.275,101.155,101.225,474680110.0
2006-05-26 15:30:00,101.24,101.355,101.2,101.295,209157750.0
2006-05-26 15:35:00,101.295,101.305,101.245,101.295,371488388.0
2006-05-26 15:40:00,101.3,101.305,101.28,101.295,220996747.0
2006-05-26 15:45:00,101.29,101.305,101.255,101.295,490404866.0
2006-05-26 15:50:00,101.293,101.305,101.25,101.297,413915879.0
2006-05-26 15:55:00,101.295,101.305,101.255,101.3,459384942.0
2006-05-26 16:00:00,101.293,101.3,101.285,101.3,547358395.0
2006-05-26 16:05:00,101.3,101.305,101.285,101.285,260112699.0
2006-05-26 16:10:00,101.29,101.305,101.245,101.29,321478284.0
2006-05-26 16:15:00,101.3,101.3,101.255,101.295,351710209.0
2006-05-26 16:20:00,101.3,101.305,101.255,101.292,392924902.0
2006-05-26 16:25:00,101.295,101.3,101.245,101.3,413581440.0
2006-05-26 16:30:00,101.29,101.305,101.245,101.288,338516581.0
2006-05-26 16:35:00,101.3,101.305,101.287,101.297,324580849.0
2006-05-26 16:40:00,101.3,101.305,101.28,101.295,529095922.0
2006-05-26 16:45:00,101.305,101.44,101.29,101.42,340675265.0
2006-05-26 16:50:00,101.42,101.5,101.37,101.465,385326351.0
2006-05-26 16:55:00,101.457,101.532,101.395,101.405,501090633.0
2006-05-26 17:00:00,101.395,101.453,101.393,101.453,282265853.0
2006-05-26 17:05:00,101.45,101.475,101.415,101.47,346474978.0
2006-05-26 17:10:00,101.465,101.505,101.415,101.455,467872126.0
2006-05-26 17:15:00,101.45,101.459,101.377,101.395,327559414.0
2006-05-26 17:20:00,101.41,101.48,101.37,101.475,326012930.0
2006-05-26 17:25:00,101.46,101.483,101.399,101.465,467974757.0
2006-05-26 17:30:00,101.47,101.5,101.45,101.475,401703947.0
2006-05-26 17:35:00,101.475,101.605,101.468,101.595,547729926.0
2006-05-26 17:40:00,101.58,101.6,101.54,101.567,530006752.0
2006-05-26 17:45:00,101.56,101.62,101.55,101.58,184314223.0
2006-05-26 17:50:00,101.58,101.6,101.495,101.535,566401948.0
2006-05-26 17:55:00,101.535,101.655,101.47,101.625,479091981.0
2006-05-26 18:00:00,101.625,101.628,101.587,101.61,213975003.0
2006-05-26 18:05:00,101.59,101.625,101.545,101.625,231104950.0
2006-05-26 18:10:00,101.625,101.655,101.57,101.653,413616652.0
2006-05-26 18:15:00,101.655,101.698,101.635,101.667,250027047.0
2006-05-26 18:20:00,101.67,101.67,101.615,101.62,663484692.0
2006-05-26 18:25:00,101.625,101.733,101.625,101.675,287508637.0
2006-05-26 18:30:00,101.675,101.71,101.647,101.677,216501124.0
2006-05-26 18:35:00,101.675,101.725,101.665,101.68,243344769.0
2006-05-26 18:40:00,101.68,101.693,101.646,101.66,498383056.0
2006-05-26 18:45:00,101.658,101.713,101.63,101.7,389775003.0
2006-05-26 18:50:00,101.69,101.77,101.69,101.75,497501860.0
2006-05-26 18:55:00,101.76,101.77,101.721,101.76,328289522.0
2006-05-26 19:00:00,101.75,101.76,101.71,101.735,306472083.0
2006-05-26 19:05:00,101.735,101.75,101.675,101.675,563602707.0
2006-05-26 19:10:00,101.72,101.72,101.663,101.68,538561069.0
2006-05-26 19:15:00,101.677,101.74,101.677,101.74,504835930.0
2006-05-26 19:20:00,101.735,101.8,101.7,101.765,329290812.0
2006-05-26 19:25:00,101.74,101.785,101.74,101.76,380951737.0
2006-05-26 19:30:00,101.75,101.77,101.685,101.7,517684236.0
2006-05-26 19:35:00,101.705,101.705,101.644,101.672,569749940.0
2006-05-26 19:40:00,101.68,101.68,101.605,101.633,555520204.0
2006-05-26 19:45:00,101.625,101.689,101.586,101.68,181017754.0
2006-05-26 19:50:00,101.67,101.7,101.635,101.645,226915597.0
2006-05-26 19:55:00,101.65,101.68,101.593,101.65,294333212.0
2006-05-26 20:00:00,101.645,101.675,101.62,101.64,418974941.0
2006-05-26 20:05:00,101.65,101.71,101.65,101.69,231722187.0
2006-05-26 20:10:00,101.69,101.699,101.665,101.69,250927052.0
2006-05-26 20:15:00,101.68,101.69,101.66,101.663,366144464.0
2006-05-26 20:20:00,101.67,101.69,101.638,101.663,495150740.0
2006-05-26 20:25:00,101.655,101.69,101.65,101.65,217580660.0
2006-05-26 20:30:00,101.655,101.676,101.639,101.66,341843134.0
2006-05-26 20:35:00,101.65,101.685,101.642,101.665,229781216.0
2006-05-26 20:40:00,101.663,101.705,101.657,101.7,271849148.0
2006-05-26 20:45:00,101.7,101.723,101.659,101.72,380025723.0
2006-05-26 20:50:00,101.71,101.747,101.68,101.71,395511689.0
2006-05-26 20:55:00,101.71,101.775,101.703,101.765,399770169.0
2006-05-26 21:00:00,101.77,101.789,101.74,101.75,396892664.0
2006-05-26 21:05:00,101.753,101.78,101.737,101.76,461894822.0
2006-05-26 21:10:00,101.75,101.77,101.715,101.753,314642366.0
2006-05-26 21:15:00,101.76,101.789,101.74,101.762,436087613.0
2006-05-26 21:20:00,101.762,101.79,101.756,101.765,295851824.0
2006-05-26 21:25:00,101.765,101.775,101.75,101.76,413363960.0
2006-05-26 21:30:00,101.763,101.785,101.703,101.745,372077182.0
2006-05-26 21:35:00,101.745,101.755,101.728,101.738,543523522.0
2006-05-26 21:40:00,101.74,101.765,101.718,101.735,477176398.0
2006-05-26 21:45:00,101.733,101.765,101.72,101.725,356967272.0
2006-05-26 21:50:00,101.723,101.757,101.7,101.725,394240258.0
2006-05-26 21:55:00,101.73,101.76,101.72,101.755,476233416.0
2006-05-26 22:00:00,101.743,101.773,101.73,101.765,725154214.0
2006-05-26 22:05:00,101.763,101.775,101.72,101.763,700895210.0
2006-05-26 22:10:00,101.757,101.8,101.736,101.773,761966870.0
2006-05-26 22:15:00,101.78,101.8,101.735,101.79,653815256.0
2006-05-26 22:20:00,101.79,101.858,101.79,101.805,720721404.0
2006-05-26 22:25:00,101.805,101.827,101.75,101.79,500090130.0
2006-05-26 22:30:00,101.785,101.795,101.777,101.79,368456163.0
2006-05-26 22:35:00,101.785,101.795,101.775,101.783,825651882.0
2006-05-26 22:40:00,101.782,101.795,101.735,101.78,760180574.0
2006-05-26 22:45:00,101.785,101.795,101.74,101.79,586604700.0
2006-05-26 22:50:00,101.79,101.795,101.775,101.785,495452641.0
2006-05-26 22:55:00,101.79,101.795,101.735,101.783,1120996090.0
2006-05-28 23:00:00,101.783,101.795,101.777,101.795,115769487.0
2006-05-28 23:05:00,101.78,101.79,101.777,101.778,75602725.0
2006-05-28 23:10:00,101.785,101.79,101.777,101.782,166210712.0
2006-05-28 23:15:00,101.79,101.79,101.777,101.785,252792256.0
2006-05-28 23:20:00,101.78,101.79,101.777,101.785,161708319.0
2006-05-28 23:25:00,101.775,101.795,101.775,101.783,155665579.0
2006-05-28 23:30:00,101.783,101.795,101.775,101.79,457628459.0
2006-05-28 23:35:00,101.795,101.795,101.76,101.79,410510208.0
2006-05-28 23:40:00,101.785,101.795,101.778,101.785,326973477.0
2006-05-28 23:45:00,101.79,101.795,101.735,101.79,335064131.0
2006-05-28 23:50:00,101.78,101.795,101.775,101.777,405346967.0
2006-05-28 23:55:00,101.785,101.795,101.745,101.79,296766870.0
2006-05-29 00:00:00,101.79,101.795,101.777,101.787,455274229.0
2006-05-29 00:05:00,101.785,101.795,101.777,101.79,303293637.0
2006-05-29 00:10:00,101.78,101.795,101.74,101.783,479742693.0
2006-05-29 00:15:00,101.795,101.795,101.777,101.785,542551528.0
2006-05-29 00:20:00,101.785,101.795,101.777,101.782,417169845.0
2006-05-29 00:25:00,101.79,101.795,101.735,101.778,406982108.0
2006-05-29 00:30:00,101.785,101.795,101.775,101.78,318243255.0
2006-05-29 00:35:00,101.777,101.795,101.777,101.79,237063008.0
2006-05-29 00:40:00,101.79,101.795,101.778,101.79,347708240.0
2006-05-29 00:45:00,101.79,101.795,101.745,101.775,262690828.0
2006-05-29 00:50:00,101.795,101.795,101.777,101.79,340886101.0
2006-05-29 00:55:00,101.785,101.795,101.735,101.788,407617445.0
2006-05-29 01:00:00,101.79,101.795,101.777,101.785,781560550.0
2006-05-29 01:05:00,101.79,101.795,101.708,101.753,467594092.0
2006-05-29 01:10:00,101.755,101.795,101.716,101.78,275651542.0
2006-05-29 01:15:00,101.785,101.835,101.73,101.73,312041188.0
2006-05-29 01:20:00,101.76,101.807,101.715,101.778,429379539.0
2006-05-29 01:25:00,101.768,101.804,101.755,101.755,385365274.0
2006-05-29 01:30:00,101.757,101.78,101.735,101.77,515045704.0
2006-05-29 01:35:00,101.755,101.767,101.73,101.76,161089018.0
2006-05-29 01:40:00,101.76,101.785,101.69,101.735,350197483.0
2006-05-29 01:45:00,101.74,101.77,101.66,101.68,258201414.0
2006-05-29 01:50:00,101.68,101.735,101.64,101.645,336634853.0
2006-05-29 01:55:00,101.645,101.66,101.59,101.64,473956750.0
2006-05-29 02:00:00,101.64,101.66,101.575,101.605,476336123.0
2006-05-29 02:05:00,101.605,101.65,101.569,101.6,344288956.0
2006-05-29 02:10:00,101.6,101.607,101.575,101.59,266803203.0
2006-05-29 02:15:00,101.585,101.592,101.52,101.57,348684363.0
2006-05-29 02:20:00,101.57,101.66,101.557,101.615,166899344.0
2006-05-29 02:25:00,101.63,101.63,101.536,101.537,524112045.0
2006-05-29 02:30:00,101.535,101.584,101.527,101.568,364886892.0
2006-05-29 02:35:00,101.578,101.592,101.557,101.57,433318415.0
2006-05-29 02:40:00,101.57,101.59,101.561,101.585,322662023.0
2006-05-29 02:45:00,101.58,101.59,101.514,101.565,268741136.0
2006-05-29 02:50:00,101.563,101.568,101.493,101.56,465199158.0
2006-05-29 02:55:00,101.555,101.59,101.515,101.55,778876009.0
2006-05-29 03:00:00,101.548,101.59,101.475,101.575,423470874.0
2006-05-29 03:05:00,101.57,101.573,101.49,101.495,358737468.0
2006-05-29 03:10:00,101.475,101.49,101.385,101.45,265218781.0
2006-05-29 03:15:00,101.45,101.49,101.443,101.45,358740307.0
2006-05-29 03:20:00,101.45,101.48,101.425,101.447,251149060.0
2006-05-29 03:25:00,101.45,101.49,101.435,101.485,301159642.0
2006-05-29 03:30:00,101.478,101.486,101.425,101.48,412600565.0
2006-05-29 03:35:00,101.462,101.475,101.442,101.455,402402689.0
2006-05-29 03:40:00,101.455,101.47,101.425,101.445,525827504.0
2006-05-29 03:45:00,101.433,101.495,101.4,101.47,468165410.0
2006-05-29 03:50:00,101.48,101.524,101.465,101.515,308033718.0
2006-05-29 03:55:00,101.517,101.53,101.495,101.53,460169177.0
2006-05-29 04:00:00,101.53,101.58,101.485,101.555,296294058.0
2006-05-29 04:05:00,101.547,101.593,101.547,101.58,406523760.0
2006-05-29 04:10:00,101.59,101.612,101.528,101.61,335425755.0
2006-05-29 04:15:00,101.605,101.605,101.575,101.585,342520700.0
2006-05-29 04:20:00,101.59,101.59,101.553,101.575,413155629.0
2006-05-29 04:25:00,101.57,101.585,101.545,101.553,439036346.0
2006-05-29 04:30:00,101.553,101.57,101.545,101.545,155318430.0
2006-05-29 04:35:00,101.555,101.57,101.5,101.5,160751837.0
2006-05-29 04:40:00,101.515,101.555,101.51,101.55,265312950.0
2006-05-29 04:45:00,101.542,101.547,101.52,101.535,170114397.0
2006-05-29 04:50:00,101.528,101.54,101.52,101.53,81457568.0
2006-05-29 04:55:00,101.545,101.545,101.517,101.523,109650579.0
2006-05-29 05:00:00,101.523,101.538,101.473,101.53,1108992292.0
2006-05-29 05:05:00,101.525,101.56,101.525,101.56,470347038.0
2006-05-29 05:10:00,101.56,101.616,101.53,101.555,598317156.0
2006-05-29 05:15:00,101.55,101.565,101.505,101.552,732586968.0
2006-05-29 05:20:00,101.553,101.573,101.535,101.565,795535356.0
2006-05-29 05:25:00,101.57,101.576,101.55,101.575,389533759.0
2006-05-29 05:30:00,101.58,101.584,101.527,101.555,502529183.0
2006-05-29 05:35:00,101.555,101.575,101.543,101.56,713206259.0
2006-05-29 05:40:00,101.56,101.6,101.545,101.59,628919361.0
2006-05-29 05:45:00,101.583,101.584,101.541,101.547,708600125.0
2006-05-29 05:50:00,101.543,101.574,101.51,101.553,691368592.0
2006-05-29 05:55:00,101.555,101.57,101.545,101.553,698752914.0
2006-05-29 06:00:00,101.565,101.573,101.54,101.56,489162665.0
2006-05-29 06:05:00,101.555,101.565,101.515,101.533,410279392.0
2006-05-29 06:10:00,101.535,101.545,101.51,101.523,371771077.0
2006-05-29 06:15:00,101.525,101.535,101.505,101.52,488347068.0
2006-05-29 06:20:00,101.518,101.535,101.507,101.535,545661703.0
2006-05-29 06:25:00,101.535,101.555,101.49,101.533,360735185.0
2006-05-29 06:30:00,101.53,101.545,101.518,101.525,415878886.0
2006-05-29 06:35:00,101.525,101.525,101.417,101.432,286451303.0
2006-05-29 06:40:00,101.432,101.5,101.42,101.5,438378297.0
2006-05-29 06:45:00,101.493,101.511,101.435,101.46,325669333.0
2006-05-29 06:50:00,101.47,101.477,101.443,101.443,469862153.0
2006-05-29 06:55:00,101.44,101.465,101.44,101.45,387742599.0
2006-05-29 07:00:00,101.445,101.458,101.39,101.39,391123813.0
2006-05-29 07:05:00,101.39,101.39,101.353,101.38,411555839.0
2006-05-29 07:10:00,101.39,101.477,101.39,101.45,393010438.0
2006-05-29 07:15:00,101.45,101.45,101.405,101.423,261039589.0
2006-05-29 07:20:00,101.415,101.443,101.38,101.41,230956969.0
2006-05-29 07:25:00,101.42,101.42,101.352,101.385,354876612.0
2006-05-29 07:30:00,101.38,101.455,101.38,101.435,221239301.0
2006-05-29 07:35:00,101.453,101.47,101.413,101.47,486729832.0
2006-05-29 07:40:00,101.463,101.497,101.459,101.47,393189459.0
2006-05-29 07:45:00,101.48,101.48,101.449,101.46,257893405.0
2006-05-29 07:50:00,101.46,101.47,101.438,101.45,230528193.0
2006-05-29 07:55:00,101.45,101.455,101.412,101.435,400819057.0
2006-05-29 08:00:00,101.44,101.45,101.36,101.4,302460934.0
2006-05-29 08:05:00,101.395,101.438,101.395,101.41,238569007.0
2006-05-29 08:10:00,101.42,101.455,101.4,101.455,190217028.0
2006-05-29 08:15:00,101.443,101.49,101.435,101.49,574034770.0
2006-05-29 08:20:00,101.482,101.495,101.428,101.445,568139867.0
2006-05-29 08:25:00,101.44,101.468,101.423,101.45,530989884.0
2006-05-29 08:30:00,101.46,101.487,101.458,101.46,377675624.0
2006-05-29 08:35:00,101.485,101.51,101.455,101.505,333950759.0
2006-05-29 08:40:00,101.51,101.58,101.5,101.547,515677179.0
2006-05-29 08:45:00,101.55,101.55,101.505,101.52,553060176.0
2006-05-29 08:50:00,101.475,101.527,101.475,101.515,574054361.0
2006-05-29 08:55:00,101.515,101.575,101.51,101.56,307501377.0
2006-05-29 09:00:00,101.57,101.58,101.478,101.5,328062110.0
2006-05-29 09:05:00,101.49,101.52,101.485,101.5,495724461.0
2006-05-29 09:10:00,101.51,101.52,101.498,101.518,377458136.0
2006-05-29 09:15:00,101.52,101.52,101.47,101.48,497576560.0
2006-05-29 09:20:00,101.48,101.48,101.412,101.445,241375363.0
2006-05-29 09:25:00,101.447,101.472,101.425,101.435,216904236.0
2006-05-29 09:30:00,101.435,101.451,101.4,101.415,280358044.0
2006-05-29 09:35:00,101.41,101.43,101.385,101.4,708177342.0
2006-05-29 09:40:00,101.397,101.414,101.36,101.395,254597562.0
2006-05-29 09:45:00,101.393,101.43,101.345,101.425,430675052.0
2006-05-29 09:50:00,101.425,101.472,101.405,101.43,224603872.0
2006-05-29 09:55:00,101.45,101.483,101.435,101.455,213106996.0
2006-05-29 10:00:00,101.455,101.484,101.415,101.465,485052815.0
2006-05-29 10:05:00,101.465,101.465,101.411,101.43,550159476.0
2006-05-29 10:10:00,101.43,101.451,101.418,101.43,184088011.0
2006-05-29 10:15:00,101.437,101.45,101.415,101.42,523641633.0
2006-05-29 10:20:00,101.435,101.442,101.38,101.425,553807273.0
2006-05-29 10:25:00,101.425,101.446,101.4,101.42,385211232.0
2006-05-29 10:30:00,101.415,101.418,101.345,101.41,487262780.0
2006-05-29 10:35:00,101.425,101.43,101.385,101.4,347154817.0
2006-05-29 10:40:00,101.395,101.41,101.363,101.37,325216491.0
2006-05-29 10:45:00,101.375,101.405,101.364,101.395,477452322.0
2006-05-29 10:50:00,101.4,101.415,101.364,101.39,339908028.0
2006-05-29 10:55:00,101.393,101.445,101.378,101.435,273509314.0
2006-05-29 11:00:00,101.435,101.45,101.397,101.397,499365190.0
2006-05-29 11:05:00,101.395,101.425,101.395,101.41,381584787.0
2006-05-29 11:10:00,101.41,101.46,101.407,101.455,338227518.0
2006-05-29 11:15:00,101.445,101.458,101.426,101.44,551407369.0
2006-05-29 11:20:00,101.437,101.455,101.431,101.45,332784717.0
2006-05-29 11:25:00,101.438,101.463,101.375,101.42,346392178.0
2006-05-29 11:30:00,101.43,101.43,101.322,101.375,413202621.0
2006-05-29 11:35:00,101.372,101.42,101.357,101.42,395679944.0
2006-05-29 11:40:00,101.415,101.443,101.395,101.43,363803623.0
2006-05-29 11:45:00,101.42,101.437,101.375,101.43,323239279.0
2006-05-29 11:50:00,101.425,101.441,101.397,101.43,267793216.0
2006-05-29 11:55:00,101.43,101.448,101.405,101.423,558272095.0
2006-05-29 12:00:00,101.43,101.44,101.36,101.405,474011375.0
2006-05-29 12:05:00,101.407,101.445,101.369,101.423,420030713.0
2006-05-29 12:10:00,101.425,101.435,101.377,101.41,499268854.0
2006-05-29 12:15:00,101.415,101.43,101.365,101.41,218474339.0
2006-05-29 12:20:00,101.405,101.41,101.345,101.405,374354053.0
2006-05-29 12:25:00,101.405,101.44,101.397,101.44,214200863.0
2006-05-29 12:30:00,101.425,101.459,101.375,101.433,479291466.0
2006-05-29 12:35:00,101.44,101.453,101.425,101.44,289690759.0
2006-05-29 12:40:00,101.44,101.473,101.375,101.455,426404426.0
2006-05-29 12:45:00,101.455,101.472,101.402,101.44,231016331.0
2006-05-29 12:50:00,101.44,101.455,101.391,101.455,269012963.0
2006-05-29 12:55:00,101.45,101.465,101.445,101.45,874548868.0
2006-05-29 13:00:00,101.44,101.476,101.438,101.475,264360920.0
2006-05-29 13:05:00,101.475,101.485,101.455,101.46,562595758.0
2006-05-29 13:10:00,101.46,101.523,101.457,101.513,497758493.0
2006-05-29 13:15:00,101.52,101.59,101.475,101.587,529456371.0
2006-05-29 13:20:00,101.59,101.596,101.564,101.58,576786678.0
2006-05-29 13:25:00,101.57,101.6,101.57,101.595,336225443.0
2006-05-29 13:30:00,101.59,101.616,101.525,101.6,298402824.0
2006-05-29 13:35:00,101.6,101.67,101.6,101.67,642117608.0
2006-05-29 13:40:00,101.675,101.678,101.62,101.638,422534724.0
2006-05-29 13:45:00,101.63,101.666,101.577,101.595,509304428.0
2006-05-29 13:50:00,101.59,101.627,101.585,101.605,265677470.0
2006-05-29 13:55:00,101.605,101.675,101.595,101.6,699904846.0
2006-05-29 14:00:00,101.613,101.74,101.601,101.68,300312356.0
2006-05-29 14:05:00,101.675,101.695,101.603,101.603,574414493.0
2006-05-29 14:10:00,101.603,101.624,101.59,101.615,320439822.0
2006-05-29 14:15:00,101.617,101.663,101.585,101.663,239231669.0
2006-05-29 14:20:00,101.67,101.672,101.6,101.645,236481770.0
2006-05-29 14:25:00,101.65,101.65,101.575,101.595,421547286.0
2006-05-29 14:30:00,101.587,101.625,101.587,101.615,541942841.0
2006-05-29 14:35:00,101.62,101.695,101.61,101.682,397838793.0
2006-05-29 14:40:00,101.69,101.695,101.65,101.67,255798262.0
2006-05-29 14:45:00,101.665,101.687,101.642,101.665,421092232.0
2006-05-29 14:50:00,101.663,101.677,101.625,101.658,271748130.0
2006-05-29 14:55:00,101.665,101.7,101.62,101.7,554434762.0
2006-05-29 15:00:00,101.688,101.7,101.652,101.66,518019976.0
2006-05-29 15:05:00,101.655,101.695,101.63,101.68,530087879.0
2006-05-29 15:10:00,101.675,101.705,101.641,101.68,236736678.0
2006-05-29 15:15:00,101.69,101.695,101.626,101.665,491096785.0
2006-05-29 15:20:00,101.66,101.695,101.647,101.695,558097494.0
2006-05-29 15:25:00,101.69,101.69,101.651,101.66,309030742.0
2006-05-29 15:30:00,101.67,101.681,101.655,101.66,454279800.0
2006-05-29 15:35:00,101.67,101.68,101.657,101.68,247596951.0
2006-05-29 15:40:00,101.673,101.68,101.615,101.615,297526119.0
2006-05-29 15:45:00,101.66,101.721,101.65,101.72,599673096.0
2006-05-29 15:50:00,101.73,101.74,101.68,101.692,322715707.0
2006-05-29 15:55:00,101.7,101.71,101.665,101.705,350126323.0
2006-05-29 16:00:00,101.7,101.752,101.667,101.713,296345345.0
2006-05-29 16:05:00,101.71,101.72,101.643,101.677,241656745.0
2006-05-29 16:10:00,101.668,101.69,101.666,101.69,232630985.0
2006-05-29 16:15:00,101.69,101.693,101.645,101.685,466224569.0
2006-05-29 16:20:00,101.69,101.706,101.677,101.703,404384483.0
2006-05-29 16:25:00,101.7,101.713,101.69,101.713,291174799.0
2006-05-29 16:30:00,101.71,101.73,101.675,101.73,390176438.0
2006-05-29 16:35:00,101.73,101.75,101.705,101.708,169931955.0
2006-05-29 16:40:00,101.705,101.708,101.637,101.685,306468436.0
2006-05-29 16:45:00,101.69,101.73,101.69,101.72,382300526.0
2006-05-29 16:50:00,101.71,101.74,101.675,101.725,400731526.0
2006-05-29 16:55:00,101.73,101.785,101.725,101.755,385288819.0
2006-05-29 17:00:00,101.695,101.805,101.695,101.782,644409122.0
2006-05-29 17:05:00,101.785,101.88,101.785,101.85,641978364.0
2006-05-29 17:10:00,101.865,101.9,101.791,101.88,442867481.0
2006-05-29 17:15:00,101.88,101.913,101.869,101.897,259733137.0
2006-05-29 17:20:00,101.895,101.92,101.86,101.86,337597148.0
2006-05-29 17:25:00,101.847,101.951,101.847,101.905,233190367.0
2006-05-29 17:30:00,101.9,101.9,101.835,101.845,433131080.0
2006-05-29 17:35:00,101.827,101.86,101.805,101.84,469337361.0
2006-05-29 17:40:00,101.83,101.86,101.81,101.842,325696132.0
2006-05-29 17:45:00,101.845,101.88,101.83,101.88,394997179.0
2006-05-29 17:50:00,101.885,101.89,101.845,101.845,331778516.0
2006-05-29 17:55:00,101.85,101.867,101.798,101.84,696372498.0
2006-05-29 18:00:00,101.84,101.915,101.84,101.91,390626629.0
2006-05-29 18:05:00,101.893,101.91,101.851,101.875,311708738.0
2006-05-29 18:10:00,101.87,101.9,101.84,101.89,361110277.0
2006-05-29 18:15:00,101.885,101.915,101.843,101.885,419192120.0
2006-05-29 18:20:00,101.89,101.89,101.82,101.85,302816973.0
2006-05-29 18:25:00,101.84,101.883,101.84,101.87,447043434.0
2006-05-29 18:30:00,101.865,101.869,101.839,101.85,396455353.0
2006-05-29 18:35:00,101.85,101.855,101.8,101.845,509556209.0
2006-05-29 18:40:00,101.845,101.855,101.795,101.843,263746785.0
2006-05-29 18:45:00,101.855,101.87,101.846,101.87,315206083.0
2006-05-29 18:50:00,101.863,101.88,101.855,101.875,550826652.0
2006-05-29 18:55:00,101.87,101.88,101.819,101.845,473328523.0
2006-05-29 19:00:00,101.835,101.86,101.827,101.828,631306710.0
2006-05-29 19:05:00,101.845,101.845,101.79,101.828,310985363.0
2006-05-29 19:10:00,101.84,101.845,101.803,101.835,476708684.0
2006-05-29 19:15:00,101.835,101.89,101.833,101.84,399665493.0
2006-05-29 19:20:00,101.827,101.845,101.825,101.83,251128097.0
2006-05-29 19:25:00,101.83,101.843,101.8,101.82,602335659.0
2006-05-29 19:30:00,101.815,101.885,101.8,101.88,474955306.0
2006-05-29 19:35:00,101.873,101.885,101.86,101.877,561411187.0
2006-05-29 19:40:00,101.88,101.88,101.8,101.843,482551553.0
2006-05-29 19:45:00,101.845,101.855,101.79,101.808,373146225.0
2006-05-29 19:50:00,101.81,101.81,101.755,101.76,608557232.0
2006-05-29 19:55:00,101.763,101.775,101.74,101.775,352349461.0
2006-05-29 20:00:00,101.773,101.83,101.745,101.78,358208780.0
2006-05-29 20:05:00,101.78,101.81,101.735,101.787,580015148.0
2006-05-29 20:10:00,101.8,101.811,101.725,101.725,436001696.0
2006-05-29 20:15:00,101.73,101.745,101.663,101.663,578582307.0
2006-05-29 20:20:00,101.67,101.695,101.618,101.625,265070251.0
2006-05-29 20:25:00,101.633,101.648,101.575,101.622,304023449.0
2006-05-29 20:30:00,101.63,101.675,101.625,101.665,467467320.0
2006-05-29 20:35:00,101.67,101.695,101.63,101.67,283531564.0
2006-05-29 20:40:00,101.67,101.69,101.63,101.645,235999535.0
2006-05-29 20:45:00,101.633,101.695,101.633,101.69,466270074.0
2006-05-29 20:50:00,101.695,101.695,101.637,101.637,491420825.0
2006-05-29 20:55:00,101.64,101.654,101.62,101.635,417685918.0
2006-05-29 21:00:00,101.638,101.639,101.547,101.58,228050104.0
2006-05-29 21:05:00,101.573,101.591,101.524,101.56,398023360.0
2006-05-29 21:10:00,101.555,101.577,101.55,101.577,393031093.0
2006-05-29 21:15:00,101.58,101.58,101.529,101.55,384121410.0
2006-05-29 21:20:00,101.565,101.565,101.542,101.56,500674407.0
2006-05-29 21:25:00,101.56,101.565,101.537,101.553,328242443.0
2006-05-29 21:30:00,101.55,101.575,101.545,101.575,856119274.0
2006-05-29 21:35:00,101.56,101.608,101.56,101.605,297495596.0
2006-05-29 21:40:00,101.61,101.615,101.58,101.6,305675270.0
2006-05-29 21:45:00,101.6,101.643,101.555,101.61,408326185.0
2006-05-29 21:50:00,101.61,101.65,101.583,101.627,308274374.0
2006-05-29 21:55:00,101.63,101.644,101.6,101.61,277692146.0
2006-05-29 22:00:00,101.603,101.61,101.575,101.585,388567526.0
2006-05-29 22:05:00,101.595,101.595,101.545,101.555,374456771.0
2006-05-29 22:10:00,101.555,101.615,101.51,101.615,388482753.0
2006-05-29 22:15:00,101.615,101.616,101.551,101.58,573207154.0
2006-05-29 22:20:00,101.572,101.592,101.565,101.59,381073905.0
2006-05-29 22:25:00,101.59,101.6,101.55,101.595,620100703.0
2006-05-29 22:30:00,101.6,101.6,101.535,101.55,484577876.0
2006-05-29 22:35:00,101.57,101.62,101.57,101.61,417535045.0
2006-05-29 22:40:00,101.6,101.63,101.593,101.63,604982046.0
2006-05-29 22:45:00,101.62,101.635,101.575,101.61,302557436.0
2006-05-29 22:50:00,101.62,101.62,101.563,101.59,619616604.0
2006-05-29 22:55:00,101.59,101.61,101.565,101.61,310042146.0
2006-05-29 23:00:00,101.6,101.61,101.6,101.602,161964405.0
2006-05-29 23:35:00,101.607,101.607,101.607,101.607,1990052.0
2006-05-29 23:40:00,101.602,101.635,101.587,101.635,172273887.0
2006-05-29 23:45:00,101.62,101.65,101.595,101.595,173995738.0
2006-05-29 23:50:00,101.605,101.605,101.588,101.59,215086215.0
2006-05-29 23:55:00,101.595,101.6,101.587,101.6,251436551.0
2006-05-30 00:00:00,101.598,101.605,101.545,101.595,377660969.0
2006-05-30 00:05:00,101.6,101.605,101.587,101.605,378783432.0
2006-05-30 00:10:00,101.585,101.605,101.555,101.6,291650940.0
2006-05-30 00:15:00,101.6,101.605,101.588,101.6,377738950.0
2006-05-30 00:20:00,101.6,101.605,101.587,101.587,270220784.0
2006-05-30 00:25:00,101.59,101.605,101.585,101.595,303077308.0
2006-05-30 00:30:00,101.588,101.605,101.545,101.6,417855029.0
2006-05-30 00:35:00,101.592,101.605,101.587,101.595,434346435.0
2006-05-30 00:40:00,101.595,101.605,101.587,101.605,509562279.0
2006-05-30 00:45:00,101.593,101.605,101.55,101.59,529671917.0
2006-05-30 00:50:00,101.6,101.605,101.587,101.595,279766959.0
2006-05-30 00:55:00,101.597,101.605,101.587,101.6,478347348.0
2006-05-30 01:00:00,101.6,101.605,101.555,101.595,285534118.0
2006-05-30 01:05:00,101.587,101.796,101.587,101.77,434686865.0
2006-05-30 01:10:00,101.78,101.793,101.686,101.76,331619818.0
2006-05-30 01:15:00,101.755,101.765,101.71,101.765,352663033.0
2006-05-30 01:20:00,101.77,101.88,101.75,101.855,396662688.0
2006-05-30 01:25:00,101.85,101.854,101.77,101.79,447691451.0
2006-05-30 01:30:00,101.782,101.83,101.763,101.787,457657240.0
2006-05-30 01:35:00,101.777,101.795,101.765,101.79,488127421.0
2006-05-30 01:40:00,101.775,101.85,101.772,101.83,285946117.0
2006-05-30 01:45:00,101.83,101.848,101.78,101.845,314202142.0
2006-05-30 01:50:00,101.845,101.97,101.81,101.97,373215855.0
2006-05-30 01:55:00,101.97,102.013,101.905,101.943,419843794.0
2006-05-30 02:00:00,101.943,101.975,101.93,101.96,433439655.0
2006-05-30 02:05:00,101.95,102.05,101.95,101.985,363054898.0
2006-05-30 02:10:00,101.985,102.056,101.962,102.04,309949098.0
2006-05-30 02:15:00,102.04,102.08,101.945,101.945,287433902.0
2006-05-30 02:20:00,101.95,101.995,101.94,101.947,499641551.0
2006-05-30 02:25:00,101.957,101.957,101.85,101.862,467924618.0
2006-05-30 02:30:00,101.87,101.923,101.863,101.92,452134447.0
2006-05-30 02:35:00,101.925,101.925,101.827,101.87,392864887.0
2006-05-30 02:40:00,101.865,101.895,101.83,101.865,356999134.0
2006-05-30 02:45:00,101.87,101.9,101.815,101.9,338251952.0
2006-05-30 02:50:00,101.89,101.936,101.795,101.857,439392158.0
2006-05-30 02:55:00,101.785,101.915,101.785,101.84,277653692.0
2006-05-30 03:00:00,101.84,101.84,101.76,101.817,482417388.0
2006-05-30 03:05:00,101.815,101.854,101.775,101.8,285431185.0
2006-05-30 03:10:00,101.79,101.81,101.76,101.803,514392953.0
2006-05-30 03:15:00,101.815,101.815,101.745,101.785,503013776.0
2006-05-30 03:20:00,101.785,101.8,101.754,101.782,422291533.0
2006-05-30 03:25:00,101.79,101.8,101.735,101.778,438438318.0
2006-05-30 03:30:00,101.785,101.795,101.765,101.78,298703992.0
2006-05-30 03:35:00,101.777,101.794,101.767,101.79,267823434.0
2006-05-30 03:40:00,101.79,101.79,101.735,101.76,374634429.0
2006-05-30 03:45:00,101.76,101.76,101.655,101.655,290546240.0
2006-05-30 03:50:00,101.675,101.695,101.622,101.65,370193493.0
2006-05-30 03:55:00,101.645,101.695,101.615,101.688,380961515.0
2006-05-30 04:00:00,101.69,101.71,101.675,101.705,255932707.0
2006-05-30 04:05:00,101.7,101.765,101.7,101.765,211498789.0
2006-05-30 04:10:00,101.755,101.79,101.745,101.75,175391647.0
2006-05-30 04:15:00,101.755,101.755,101.7,101.732,123486797.0
2006-05-30 04:20:00,101.737,101.75,101.73,101.74,96821187.0
2006-05-30 04:25:00,101.74,101.74,101.73,101.74,79336012.0
2006-05-30 04:30:00,101.73,101.745,101.727,101.74,82639535.0
2006-05-30 04:35:00,101.745,101.745,101.733,101.733,27505288.0
2006-05-30 04:40:00,101.728,101.728,101.6,101.635,248551650.0
2006-05-30 04:45:00,101.63,101.655,101.554,101.622,233370200.0
2006-05-30 04:50:00,101.625,101.645,101.455,101.47,434112474.0
2006-05-30 04:55:00,101.49,101.615,101.49,101.56,468471953.0
2006-05-30 05:00:00,101.57,101.63,101.47,101.52,306707282.0
2006-05-30 05:05:00,101.52,101.57,101.463,101.55,642164530.0
2006-05-30 05:10:00,101.54,101.56,101.441,101.49,302447492.0
2006-05-30 05:15:00,101.5,101.565,101.462,101.54,606652401.0
2006-05-30 05:20:00,101.55,101.55,101.465,101.47,436263533.0
2006-05-30 05:25:00,101.46,101.527,101.385,101.43,478212318.0
2006-05-30 05:30:00,101.425,101.47,101.32,101.43,603308663.0
2006-05-30 05:35:00,101.43,101.48,101.407,101.462,370642540.0
2006-05-30 05:40:00,101.47,101.505,101.422,101.425,542167559.0
2006-05-30 05:45:00,101.425,101.44,101.365,101.405,403842474.0
2006-05-30 05:50:00,101.405,101.48,101.382,101.475,385410003.0
2006-05-30 05:55:00,101.465,101.5,101.44,101.493,397896842.0
2006-05-30 06:00:00,101.5,101.515,101.43,101.44,276161996.0
2006-05-30 06:05:00,101.437,101.47,101.4,101.47,293216819.0
2006-05-30 06:10:00,101.47,101.48,101.405,101.45,431019438.0
2006-05-30 06:15:00,101.45,101.47,101.432,101.47,303319390.0
2006-05-30 06:20:00,101.465,101.496,101.448,101.45,301159826.0
2006-05-30 06:25:00,101.465,101.474,101.433,101.45,853286200.0
2006-05-30 06:30:00,101.453,101.486,101.445,101.48,336255159.0
2006-05-30 06:35:00,101.48,101.495,101.463,101.485,520151778.0
2006-05-30 06:40:00,101.47,101.519,101.465,101.49,381245631.0
2006-05-30 06:45:00,101.487,101.54,101.48,101.525,393254825.0
2006-05-30 06:50:00,101.53,101.53,101.417,101.463,393158370.0
2006-05-30 06:55:00,101.46,101.499,101.393,101.468,238059402.0
2006-05-30 07:00:00,101.465,101.5,101.42,101.46,405965678.0
2006-05-30 07:05:00,101.457,101.48,101.455,101.475,507095734.0
2006-05-30 07:10:00,101.47,101.52,101.425,101.453,476657032.0
2006-05-30 07:15:00,101.465,101.5,101.445,101.48,235887067.0
2006-05-30 07:20:00,101.48,101.521,101.445,101.47,273663074.0
2006-05-30 07:25:00,101.465,101.48,101.395,101.43,485632577.0
2006-05-30 07:30:00,101.422,101.54,101.405,101.523,301392093.0
2006-05-30 07:35:00,101.515,101.565,101.515,101.55,266544759.0
2006-05-30 07:40:00,101.543,101.575,101.543,101.57,596137322.0
2006-05-30 07:45:00,101.565,101.57,101.548,101.56,418880495.0
2006-05-30 07:50:00,101.547,101.57,101.456,101.5,594681786.0
2006-05-30 07:55:00,101.5,101.513,101.448,101.513,372432673.0
2006-05-30 08:00:00,101.515,101.531,101.453,101.453,351969427.0
2006-05-30 08:05:00,101.46,101.56,101.445,101.46,599081656.0
2006-05-30 08:10:00,101.448,101.463,101.36,101.385,394147711.0
2006-05-30 08:15:00,101.383,101.47,101.383,101.43,499376287.0
2006-05-30 08:20:00,101.427,101.482,101.397,101.443,556467495.0
2006-05-30 08:25:00,101.45,101.47,101.337,101.405,471850101.0
2006-05-30 08:30:00,101.41,101.49,101.39,101.46,620847284.0
2006-05-30 08:35:00,101.46,101.477,101.425,101.437,239317549.0
2006-05-30 08:40:00,101.46,101.505,101.43,101.505,400857088.0
2006-05-30 08:45:00,101.505,101.505,101.43,101.45,502903732.0
2006-05-30 08:50:00,101.448,101.472,101.413,101.465,325939137.0
2006-05-30 08:55:00,101.465,101.48,101.415,101.415,641740422.0
2006-05-30 09:00:00,101.415,101.425,101.36,101.4,471028212.0
2006-05-30 09:05:00,101.405,101.525,101.365,101.503,563193665.0
2006-05-30 09:10:00,101.51,101.51,101.397,101.425,322269259.0
2006-05-30 09:15:00,101.413,101.472,101.348,101.415,274396454.0
2006-05-30 09:20:00,101.415,101.46,101.367,101.44,508557852.0
2006-05-30 09:25:00,101.44,101.468,101.405,101.435,386206979.0
2006-05-30 09:30:00,101.43,101.483,101.375,101.38,428134384.0
2006-05-30 09:35:00,101.38,101.45,101.365,101.43,304790085.0
2006-05-30 09:40:00,101.425,101.442,101.327,101.365,430116247.0
2006-05-30 09:45:00,101.37,101.383,101.299,101.34,364511305.0
2006-05-30 09:50:00,101.345,101.36,101.29,101.303,302817812.0
2006-05-30 09:55:00,101.31,101.34,101.245,101.26,386315625.0
2006-05-30 10:00:00,101.26,101.39,101.234,101.39,716230568.0
2006-05-30 10:05:00,101.385,101.485,101.345,101.485,331182250.0
2006-05-30 10:10:00,101.48,101.485,101.45,101.465,387938213.0
2006-05-30 10:15:00,101.462,101.525,101.452,101.51,336379145.0
2006-05-30 10:20:00,101.52,101.567,101.435,101.567,489966184.0
2006-05-30 10:25:00,101.575,101.615,101.53,101.53,443749607.0
2006-05-30 10:30:00,101.535,101.575,101.488,101.557,231438369.0
2006-05-30 10:35:00,101.56,101.59,101.54,101.555,336614087.0
2006-05-30 10:40:00,101.557,101.593,101.55,101.57,263351135.0
2006-05-30 10:45:00,101.57,101.597,101.518,101.575,452173985.0
2006-05-30 10:50:00,101.58,101.59,101.515,101.545,646660316.0
2006-05-30 10:55:00,101.542,101.562,101.48,101.495,614923613.0
2006-05-30 11:00:00,101.555,101.57,101.505,101.54,386476236.0
2006-05-30 11:05:00,101.535,101.58,101.52,101.56,389191215.0
2006-05-30 11:10:00,101.57,101.58,101.537,101.56,378081602.0
2006-05-30 11:15:00,101.555,101.559,101.494,101.525,317555641.0
2006-05-30 11:20:00,101.528,101.55,101.513,101.52,176708444.0
2006-05-30 11:25:00,101.52,101.575,101.503,101.56,381578872.0
2006-05-30 11:30:00,101.563,101.64,101.56,101.61,298419880.0
2006-05-30 11:35:00,101.613,101.64,101.605,101.63,400879279.0
2006-05-30 11:40:00,101.625,101.638,101.6,101.61,461312492.0
2006-05-30 11:45:00,101.62,101.645,101.553,101.568,236214116.0
2006-05-30 11:50:00,101.577,101.59,101.535,101.55,244314039.0
2006-05-30 11:55:00,101.553,101.582,101.508,101.54,308138433.0
2006-05-30 12:00:00,101.545,101.675,101.53,101.66,361212078.0
2006-05-30 12:05:00,101.652,101.715,101.609,101.65,320618376.0
2006-05-30 12:10:00,101.64,101.678,101.6,101.6,636145915.0
2006-05-30 12:15:00,101.555,101.615,101.547,101.563,311309649.0
2006-05-30 12:20:00,101.57,101.66,101.57,101.64,242196045.0
2006-05-30 12:25:00,101.63,101.685,101.615,101.64,470422453.0
2006-05-30 12:30:00,101.63,101.635,101.56,101.62,307954162.0
2006-05-30 12:35:00,101.625,101.65,101.59,101.62,573074482.0
2006-05-30 12:40:00,101.625,101.685,101.619,101.62,499073798.0
2006-05-30 12:45:00,101.61,101.72,101.587,101.715,233900614.0
2006-05-30 12:50:00,101.72,101.72,101.658,101.685,529594790.0
2006-05-30 12:55:00,101.69,101.703,101.648,101.648,495206026.0
2006-05-30 13:00:00,101.66,101.68,101.596,101.645,556596265.0
2006-05-30 13:05:00,101.638,101.665,101.577,101.623,259932418.0
2006-05-30 13:10:00,101.625,101.692,101.612,101.685,421852171.0
2006-05-30 13:15:00,101.69,101.7,101.64,101.67,274131647.0
2006-05-30 13:20:00,101.662,101.675,101.62,101.65,378797600.0
2006-05-30 13:25:00,101.645,101.672,101.635,101.657,552104955.0
2006-05-30 13:30:00,101.665,101.68,101.6,101.63,407700324.0
2006-05-30 13:35:00,101.625,101.735,101.595,101.72,228334809.0
2006-05-30 13:40:00,101.713,101.865,101.705,101.827,245063239.0
2006-05-30 13:45:00,101.825,101.88,101.75,101.763,321599545.0
2006-05-30 13:50:00,101.763,101.78,101.71,101.765,566145186.0
2006-05-30 13:55:00,101.76,101.81,101.755,101.773,296947205.0
2006-05-30 14:00:00,101.75,101.855,101.745,101.855,716779652.0
2006-05-30 14:05:00,101.855,101.883,101.817,101.83,257576261.0
2006-05-30 14:10:00,101.835,101.927,101.78,101.86,503190976.0
2006-05-30 14:15:00,101.858,101.93,101.842,101.875,410401787.0
2006-05-30 14:20:00,101.87,101.87,101.76,101.81,615564815.0
2006-05-30 14:25:00,101.82,101.91,101.78,101.82,280838902.0
2006-05-30 14:30:00,101.815,101.98,101.815,101.94,319226564.0
2006-05-30 14:35:00,101.95,101.956,101.843,101.89,548039129.0
2006-05-30 14:40:00,101.897,101.913,101.828,101.87,506131367.0
2006-05-30 14:45:00,101.863,102.143,101.838,102.12,511389641.0
2006-05-30 14:50:00,102.12,102.15,101.99,102.005,593690065.0
2006-05-30 14:55:00,102.005,102.03,101.917,101.97,279299549.0
2006-05-30 15:00:00,101.98,102.07,101.95,102.07,859125771.0
2006-05-30 15:05:00,102.075,102.095,102.0,102.01,270594514.0
2006-05-30 15:10:00,102.01,102.02,101.925,101.995,224415404.0
2006-05-30 15:15:00,101.995,102.04,101.9,101.93,423166595.0
2006-05-30 15:20:00,101.93,102.053,101.91,101.94,279589385.0
2006-05-30 15:25:00,101.933,101.995,101.845,101.895,500894212.0
2006-05-30 15:30:00,101.91,101.945,101.875,101.915,217346381.0
2006-05-30 15:35:00,101.915,101.915,101.805,101.865,366452553.0
2006-05-30 15:40:00,101.87,101.94,101.85,101.885,222180192.0
2006-05-30 15:45:00,101.88,101.88,101.79,101.865,488680566.0
2006-05-30 15:50:00,101.863,101.9,101.81,101.837,418570592.0
2006-05-30 15:55:00,101.835,101.86,101.68,101.8,467421186.0
2006-05-30 16:00:00,101.793,101.8,101.63,101.67,565263788.0
2006-05-30 16:05:00,101.68,101.77,101.61,101.685,272896507.0
2006-05-30 16:10:00,101.68,101.81,101.663,101.73,319515604.0
2006-05-30 16:15:00,101.74,101.813,101.72,101.775,354086687.0
2006-05-30 16:20:00,101.77,101.78,101.632,101.632,395098164.0
2006-05-30 16:25:00,101.635,101.644,101.562,101.58,424467813.0
2006-05-30 16:30:00,101.57,101.603,101.53,101.578,337641647.0
2006-05-30 16:35:00,101.59,101.67,101.545,101.567,332258003.0
2006-05-30 16:40:00,101.56,101.693,101.56,101.655,528223533.0
2006-05-30 16:45:00,101.665,101.7,101.62,101.69,320953468.0
2006-05-30 16:50:00,101.69,101.69,101.63,101.655,389937270.0
2006-05-30 16:55:00,101.657,101.835,101.648,101.835,508119961.0
2006-05-30 17:00:00,101.835,101.88,101.73,101.783,275910487.0
2006-05-30 17:05:00,101.79,101.936,101.782,101.86,336332179.0
2006-05-30 17:10:00,101.855,101.883,101.703,101.855,479049210.0
2006-05-30 17:15:00,101.85,101.85,101.745,101.765,323215788.0
2006-05-30 17:20:00,101.78,101.79,101.72,101.765,344029082.0
2006-05-30 17:25:00,101.75,101.845,101.75,101.795,483450609.0
2006-05-30 17:30:00,101.79,101.88,101.74,101.865,375778900.0
2006-05-30 17:35:00,101.865,102.015,101.84,101.955,547308810.0
2006-05-30 17:40:00,101.94,101.987,101.93,101.957,525990489.0
2006-05-30 17:45:00,101.95,102.03,101.95,102.03,183399398.0
2006-05-30 17:50:00,102.03,102.06,101.995,102.045,571675985.0
2006-05-30 17:55:00,102.045,102.08,101.963,101.985,509257902.0
2006-05-30 18:00:00,101.995,102.041,101.97,102.02,215500283.0
2006-05-30 18:05:00,102.0,102.055,101.985,102.055,221924916.0
2006-05-30 18:10:00,102.055,102.055,101.96,102.013,457535179.0
2006-05-30 18:15:00,102.015,102.04,101.953,101.957,248441796.0
2006-05-30 18:20:00,101.96,101.965,101.915,101.93,718435549.0
2006-05-30 18:25:00,101.935,102.015,101.92,101.955,275373166.0
2006-05-30 18:30:00,101.955,101.993,101.92,101.957,213209795.0
2006-05-30 18:35:00,101.955,102.03,101.945,102.02,243014353.0
2006-05-30 18:40:00,102.02,102.02,101.958,101.98,527744754.0
2006-05-30 18:45:00,101.978,101.982,101.933,101.96,385331613.0
2006-05-30 18:50:00,101.95,101.99,101.905,101.92,505765399.0
2006-05-30 18:55:00,101.93,101.95,101.877,101.91,334143836.0
2006-05-30 19:00:00,101.9,101.925,101.89,101.905,299272167.0
2006-05-30 19:05:00,101.905,101.955,101.89,101.895,574588638.0
2006-05-30 19:10:00,101.94,102.02,101.94,101.99,582045277.0
2006-05-30 19:15:00,101.987,102.04,101.98,102.0,503455589.0
2006-05-30 19:20:00,101.985,102.025,101.953,101.955,338794401.0
2006-05-30 19:25:00,101.93,102.025,101.93,101.98,393314329.0
2006-05-30 19:30:00,101.97,102.046,101.953,102.01,529631213.0
2006-05-30 19:35:00,102.015,102.12,102.015,102.102,563945982.0
2006-05-30 19:40:00,102.11,102.13,102.025,102.073,584223956.0
2006-05-30 19:45:00,102.075,102.085,102.043,102.05,189909545.0
2006-05-30 19:50:00,102.04,102.061,102.02,102.025,233524708.0
2006-05-30 19:55:00,102.03,102.04,101.93,102.04,314258793.0
2006-05-30 20:00:00,102.045,102.057,102.0,102.04,409367373.0
2006-05-30 20:05:00,102.04,102.048,102.01,102.03,237644817.0
2006-05-30 20:10:00,102.03,102.09,102.011,102.06,258084559.0
2006-05-30 20:15:00,102.05,102.072,102.03,102.053,398557738.0
2006-05-30 20:20:00,102.06,102.08,102.03,102.043,459693121.0
2006-05-30 20:25:00,102.035,102.06,102.01,102.01,227218933.0
2006-05-30 20:30:00,102.015,102.015,101.935,101.98,359383382.0
2006-05-30 20:35:00,101.97,101.987,101.938,101.965,230463346.0
2006-05-30 20:40:00,101.963,101.986,101.954,101.98,266391705.0
2006-05-30 20:45:00,101.98,102.015,101.934,102.0,386150330.0
2006-05-30 20:50:00,101.99,102.06,101.985,102.03,412286446.0
2006-05-30 20:55:00,102.03,102.07,102.01,102.065,392399494.0
2006-05-30 21:00:00,102.07,102.07,101.99,102.0,401637982.0
2006-05-30 21:05:00,102.003,102.01,101.905,101.92,458293613.0
2006-05-30 21:10:00,101.91,101.987,101.891,101.983,333817228.0
2006-05-30 21:15:00,101.99,102.06,101.98,102.032,443486247.0
2006-05-30 21:20:00,102.032,102.044,101.945,101.945,305609444.0
2006-05-30 21:25:00,101.945,101.955,101.93,101.95,414374252.0
2006-05-30 21:30:00,101.953,101.978,101.915,101.955,375559860.0
2006-05-30 21:35:00,101.955,101.98,101.93,101.938,544719993.0
2006-05-30 21:40:00,101.94,101.983,101.935,101.945,523344880.0
2006-05-30 21:45:00,101.943,101.985,101.913,101.925,383112728.0
2006-05-30 21:50:00,101.923,101.945,101.905,101.915,429441939.0
2006-05-30 21:55:00,101.92,101.965,101.913,101.965,484104410.0
2006-05-30 22:00:00,101.953,101.975,101.91,101.925,712701860.0
2006-05-30 22:05:00,101.923,101.96,101.872,101.953,690483638.0
2006-05-30 22:10:00,101.957,101.957,101.889,101.933,677369349.0
2006-05-30 22:15:00,101.94,101.955,101.88,101.92,601442395.0
2006-05-30 22:20:00,101.92,101.965,101.91,101.955,733108665.0
2006-05-30 22:25:00,101.955,101.991,101.937,101.99,521402550.0
2006-05-30 22:30:00,101.985,102.01,101.978,102.0,378014291.0
2006-05-30 22:35:00,101.995,102.033,101.97,102.033,787779483.0
2006-05-30 22:40:00,102.032,102.05,101.965,102.01,756300322.0
2006-05-30 22:45:00,102.015,102.02,101.965,102.0,585116819.0
2006-05-30 22:50:00,102.0,102.009,101.955,101.985,473424744.0
2006-05-30 22:55:00,101.99,102.052,101.975,102.033,1089365906.0
2006-05-30 23:00:00,102.033,102.045,102.03,102.035,38583137.0
2006-05-30 23:25:00,102.04,102.07,102.005,102.013,135477907.0
2006-05-30 23:30:00,102.013,102.015,101.995,102.01,416677260.0
2006-05-30 23:35:00,102.015,102.015,101.98,102.01,414061677.0
2006-05-30 23:40:00,102.005,102.015,101.998,102.005,341362042.0
2006-05-30 23:45:00,102.01,102.015,101.955,102.01,336665575.0
2006-05-30 23:50:00,102.0,102.015,101.995,101.997,417110399.0
2006-05-30 23:55:00,102.005,102.015,101.965,102.01,303727649.0
2006-05-31 00:00:00,102.01,102.015,101.997,102.007,466601827.0
2006-05-31 00:05:00,102.005,102.015,101.997,102.01,320931899.0
2006-05-31 00:10:00,102.0,102.015,101.96,102.003,466286505.0
2006-05-31 00:15:00,102.015,102.015,101.997,102.005,539422327.0
2006-05-31 00:20:00,102.005,102.015,101.997,102.002,397014190.0
2006-05-31 00:25:00,102.01,102.015,101.955,101.998,427369356.0
2006-05-31 00:30:00,102.005,102.015,101.995,102.0,313021885.0
2006-05-31 00:35:00,101.997,102.015,101.997,102.01,244658190.0
2006-05-31 00:40:00,102.01,102.015,101.998,102.01,362271762.0
2006-05-31 00:45:00,102.01,102.015,101.965,101.995,271766978.0
2006-05-31 00:50:00,102.015,102.015,101.997,102.01,367254906.0
2006-05-31 00:55:00,102.005,102.015,101.955,102.008,411884166.0
2006-05-31 01:00:00,102.01,102.01,101.965,101.985,760345894.0
2006-05-31 01:05:00,101.99,102.012,101.944,101.983,465927070.0
2006-05-31 01:10:00,101.985,102.034,101.96,102.01,268180382.0
2006-05-31 01:15:00,102.015,102.04,101.998,102.0,316111767.0
2006-05-31 01:20:00,102.0,102.015,101.983,101.998,420490471.0
2006-05-31 01:25:00,101.988,102.05,101.988,102.035,364984811.0
2006-05-31 01:30:00,102.037,102.084,102.028,102.06,509071993.0
2006-05-31 01:35:00,102.045,102.066,102.025,102.04,160829568.0
2006-05-31 01:40:00,102.04,102.083,102.025,102.055,371283040.0
2006-05-31 01:45:00,102.06,102.1,102.05,102.07,267009904.0
2006-05-31 01:50:00,102.07,102.111,102.04,102.065,344864878.0
2006-05-31 01:55:00,102.065,102.08,101.94,102.0,488786505.0
2006-05-31 02:00:00,102.0,102.035,101.99,102.035,470549614.0
2006-05-31 02:05:00,101.98,102.105,101.98,102.09,325770270.0
2006-05-31 02:10:00,102.09,102.143,102.08,102.13,274617131.0
2006-05-31 02:15:00,102.125,102.14,102.078,102.12,364642039.0
2006-05-31 02:20:00,102.12,102.145,102.065,102.065,159449861.0
2006-05-31 02:25:00,102.08,102.09,101.985,102.007,501145326.0
2006-05-31 02:30:00,102.005,102.03,101.988,101.988,362298963.0
2006-05-31 02:35:00,101.995,102.01,101.93,102.0,400204241.0
2006-05-31 02:40:00,102.0,102.0,101.938,101.975,320842654.0
2006-05-31 02:45:00,101.97,102.002,101.934,101.975,254787561.0
2006-05-31 02:50:00,101.973,102.12,101.97,102.01,486706558.0
2006-05-31 02:55:00,101.985,102.07,101.98,102.03,775036619.0
2006-05-31 03:00:00,102.028,102.055,101.9,101.915,392313725.0
2006-05-31 03:05:00,101.92,101.96,101.92,101.935,376511817.0
2006-05-31 03:10:00,101.915,101.915,101.79,101.84,268463633.0
2006-05-31 03:15:00,101.84,101.89,101.803,101.89,375972108.0
2006-05-31 03:20:00,101.89,101.89,101.785,101.827,245954707.0
2006-05-31 03:25:00,101.83,101.875,101.825,101.855,301457258.0
2006-05-31 03:30:00,101.848,101.88,101.805,101.88,434979761.0
2006-05-31 03:35:00,101.872,101.928,101.855,101.885,394884705.0
2006-05-31 03:40:00,101.885,101.95,101.885,101.935,528003998.0
2006-05-31 03:45:00,101.923,101.935,101.87,101.91,471288458.0
2006-05-31 03:50:00,101.92,101.93,101.888,101.915,318567304.0
2006-05-31 03:55:00,101.917,102.083,101.913,102.07,478182927.0
2006-05-31 04:00:00,102.06,102.06,102.005,102.035,299143742.0
2006-05-31 04:05:00,102.027,102.06,102.025,102.05,431834854.0
2006-05-31 04:10:00,102.06,102.063,101.948,102.0,340857791.0
2006-05-31 04:15:00,101.995,102.01,101.955,101.995,350581491.0
2006-05-31 04:20:00,102.0,102.0,101.947,101.975,395930680.0
2006-05-31 04:25:00,101.96,101.975,101.933,101.953,407502954.0
2006-05-31 04:30:00,101.953,101.99,101.948,101.95,125815150.0
2006-05-31 04:35:00,101.948,101.98,101.947,101.965,277123196.0
2006-05-31 04:40:00,101.97,101.97,101.917,101.917,251806086.0
2006-05-31 04:45:00,101.935,101.945,101.873,101.935,228033912.0
2006-05-31 04:50:00,101.93,101.947,101.887,101.92,450038960.0
2006-05-31 04:55:00,101.93,101.95,101.91,101.923,225508288.0
2006-05-31 05:00:00,101.923,101.926,101.85,101.9,1097513856.0
2006-05-31 05:05:00,101.895,101.942,101.885,101.94,454677574.0
2006-05-31 05:10:00,101.94,101.945,101.88,101.925,594634735.0
2006-05-31 05:15:00,101.92,101.955,101.875,101.932,739334206.0
2006-05-31 05:20:00,101.933,101.933,101.877,101.885,795884887.0
2006-05-31 05:25:00,101.89,101.925,101.875,101.915,368757685.0
2006-05-31 05:30:00,101.92,101.92,101.836,101.895,511860982.0
2006-05-31 05:35:00,101.895,101.961,101.89,101.96,694314273.0
2006-05-31 05:40:00,101.96,101.99,101.899,101.97,579859682.0
2006-05-31 05:45:00,101.963,101.967,101.921,101.967,635668894.0
2006-05-31 05:50:00,101.963,101.982,101.898,101.933,667713687.0
2006-05-31 05:55:00,101.935,101.975,101.935,101.973,690850064.0
2006-05-31 06:00:00,101.975,101.985,101.935,101.96,466128069.0
2006-05-31 06:05:00,101.955,101.962,101.922,101.933,440619016.0
2006-05-31 06:10:00,101.935,101.97,101.935,101.963,380714267.0
2006-05-31 06:15:00,101.965,101.974,101.935,101.95,537319459.0
2006-05-31 06:20:00,101.948,101.952,101.89,101.945,566175488.0
2006-05-31 06:25:00,101.935,101.945,101.88,101.893,374709708.0
2006-05-31 06:30:00,101.89,101.915,101.885,101.915,427247585.0
2006-05-31 06:35:00,101.915,101.947,101.887,101.912,315988651.0
2006-05-31 06:40:00,101.912,101.95,101.907,101.91,459513556.0
2006-05-31 06:45:00,101.903,101.921,101.865,101.88,333121700.0
2006-05-31 06:50:00,101.89,101.92,101.87,101.873,444219267.0
2006-05-31 06:55:00,101.87,101.9,101.863,101.88,401561274.0
2006-05-31 07:00:00,101.865,101.918,101.864,101.89,398644082.0
2006-05-31 07:05:00,101.89,101.903,101.867,101.89,425556865.0
2006-05-31 07:10:00,101.9,101.9,101.81,101.85,406403405.0
2006-05-31 07:15:00,101.85,101.876,101.79,101.803,273725206.0
2006-05-31 07:20:00,101.805,101.826,101.79,101.81,235327968.0
2006-05-31 07:25:00,101.82,101.836,101.795,101.815,343296393.0
2006-05-31 07:30:00,101.81,101.833,101.807,101.815,217878470.0
2006-05-31 07:35:00,101.823,101.84,101.773,101.8,438844900.0
2006-05-31 07:40:00,101.793,101.828,101.77,101.77,291541844.0
2006-05-31 07:45:00,101.78,101.8,101.75,101.77,248126871.0
2006-05-31 07:50:00,101.77,101.79,101.755,101.79,233362998.0
2006-05-31 07:55:00,101.79,101.825,101.763,101.825,398396378.0
2006-05-31 08:00:00,101.83,101.865,101.778,101.85,303556594.0
2006-05-31 08:05:00,101.845,101.909,101.845,101.88,228525807.0
2006-05-31 08:10:00,101.89,101.96,101.85,101.945,190765738.0
2006-05-31 08:15:00,101.943,101.948,101.675,101.72,560221366.0
2006-05-31 08:20:00,101.712,101.815,101.71,101.765,569465922.0
2006-05-31 08:25:00,101.77,101.873,101.76,101.76,522894687.0
2006-05-31 08:30:00,101.77,101.845,101.735,101.78,387045150.0
2006-05-31 08:35:00,101.805,101.82,101.705,101.715,356793157.0
2006-05-31 08:40:00,101.72,101.76,101.655,101.727,492213497.0
2006-05-31 08:45:00,101.73,101.83,101.595,101.78,577389238.0
2006-05-31 08:50:00,101.735,101.78,101.59,101.755,592678040.0
2006-05-31 08:55:00,101.755,101.857,101.705,101.84,302135689.0
2006-05-31 09:00:00,101.85,101.975,101.82,101.91,323571091.0
2006-05-31 09:05:00,101.9,101.935,101.84,101.87,526369777.0
2006-05-31 09:10:00,101.88,101.895,101.849,101.868,386993577.0
2006-05-31 09:15:00,101.87,101.9,101.8,101.89,508985761.0
2006-05-31 09:20:00,101.89,102.015,101.855,101.975,245151683.0
2006-05-31 09:25:00,101.977,102.07,101.96,101.965,221361484.0
2006-05-31 09:30:00,101.965,101.995,101.953,101.955,284789995.0
2006-05-31 09:35:00,101.95,102.06,101.95,102.01,703025806.0
2006-05-31 09:40:00,102.007,102.06,101.95,101.995,250397830.0
2006-05-31 09:45:00,101.983,102.075,101.98,102.055,483874984.0
2006-05-31 09:50:00,102.055,102.065,101.965,102.04,214941094.0
2006-05-31 09:55:00,102.06,102.16,102.06,102.135,217144592.0
2006-05-31 10:00:00,102.135,102.135,102.022,102.045,524938720.0
2006-05-31 10:05:00,102.045,102.07,101.925,101.99,609801035.0
2006-05-31 10:10:00,102.0,102.05,101.93,102.05,193634082.0
2006-05-31 10:15:00,102.047,102.047,101.977,102.01,507944428.0
2006-05-31 10:20:00,102.025,102.07,101.995,102.025,537979006.0
2006-05-31 10:25:00,102.025,102.135,102.01,102.11,361680299.0
2006-05-31 10:30:00,102.105,102.16,102.032,102.09,458950057.0
2006-05-31 10:35:00,102.105,102.12,102.05,102.09,343105334.0
2006-05-31 10:40:00,102.075,102.12,102.053,102.07,330581027.0
2006-05-31 10:45:00,102.075,102.09,102.055,102.055,470575769.0
2006-05-31 10:50:00,102.06,102.105,102.06,102.1,355314572.0
2006-05-31 10:55:00,102.103,102.155,102.081,102.135,275300325.0
2006-05-31 11:00:00,102.135,102.135,102.02,102.037,500197636.0
2006-05-31 11:05:00,102.035,102.16,102.025,102.14,390341439.0
2006-05-31 11:10:00,102.14,102.16,102.075,102.095,319902753.0
2006-05-31 11:15:00,102.085,102.24,102.085,102.19,536318921.0
2006-05-31 11:20:00,102.197,102.2,102.128,102.17,326121695.0
2006-05-31 11:25:00,102.158,102.205,102.135,102.19,338908722.0
2006-05-31 11:30:00,102.2,102.216,102.14,102.195,433303280.0
2006-05-31 11:35:00,102.192,102.246,102.165,102.22,386966854.0
2006-05-31 11:40:00,102.215,102.313,102.193,102.29,364262194.0
2006-05-31 11:45:00,102.28,102.31,102.211,102.28,302505947.0
2006-05-31 11:50:00,102.275,102.425,102.275,102.36,272245129.0
2006-05-31 11:55:00,102.36,102.41,102.315,102.323,533909550.0
2006-05-31 12:00:00,102.33,102.376,102.314,102.345,481357718.0
2006-05-31 12:05:00,102.347,102.36,102.292,102.303,419371748.0
2006-05-31 12:10:00,102.305,102.315,102.19,102.22,498186309.0
2006-05-31 12:15:00,102.225,102.25,102.185,102.25,225595899.0
2006-05-31 12:20:00,102.245,102.335,102.245,102.275,364527435.0
2006-05-31 12:25:00,102.275,102.307,102.275,102.29,219163783.0
2006-05-31 12:30:00,102.275,102.305,102.203,102.203,487801281.0
2006-05-31 12:35:00,102.21,102.25,102.19,102.24,277874004.0
2006-05-31 12:40:00,102.24,102.25,102.145,102.165,407580574.0
2006-05-31 12:45:00,102.165,102.215,102.093,102.19,235157396.0
2006-05-31 12:50:00,102.19,102.24,102.114,102.235,265781378.0
2006-05-31 12:55:00,102.24,102.285,102.2,102.23,860867564.0
2006-05-31 13:00:00,102.22,102.285,102.218,102.275,274171137.0
2006-05-31 13:05:00,102.275,102.275,102.19,102.19,611905822.0
2006-05-31 13:10:00,102.19,102.233,102.177,102.223,502441812.0
2006-05-31 13:15:00,102.23,102.278,102.185,102.197,492966162.0
2006-05-31 13:20:00,102.2,102.33,102.2,102.33,551738605.0
2006-05-31 13:25:00,102.32,102.365,102.308,102.355,327761646.0
2006-05-31 13:30:00,102.36,102.381,102.275,102.34,283787126.0
2006-05-31 13:35:00,102.34,102.385,102.32,102.34,612584055.0
2006-05-31 13:40:00,102.345,102.345,102.275,102.338,427210291.0
2006-05-31 13:45:00,102.34,102.403,102.28,102.325,530401140.0
2006-05-31 13:50:00,102.32,102.345,102.295,102.315,256609041.0
2006-05-31 13:55:00,102.315,102.34,102.29,102.29,677514076.0
2006-05-31 14:00:00,102.313,102.313,102.26,102.29,298583238.0
2006-05-31 14:05:00,102.295,102.343,102.285,102.343,585066118.0
2006-05-31 14:10:00,102.343,102.36,102.275,102.295,319359169.0
2006-05-31 14:15:00,102.297,102.353,102.24,102.303,241671534.0
2006-05-31 14:20:00,102.31,102.378,102.284,102.355,238527199.0
2006-05-31 14:25:00,102.35,102.375,102.28,102.335,409964428.0
2006-05-31 14:30:00,102.337,102.432,102.21,102.405,537262360.0
2006-05-31 14:35:00,102.42,102.42,102.374,102.382,379115079.0
2006-05-31 14:40:00,102.4,102.444,102.38,102.43,266782866.0
2006-05-31 14:45:00,102.425,102.53,102.424,102.435,434268683.0
2006-05-31 14:50:00,102.433,102.465,102.387,102.418,262874157.0
2006-05-31 14:55:00,102.425,102.432,102.35,102.4,545815024.0
2006-05-31 15:00:00,102.398,102.408,102.335,102.35,480541930.0
2006-05-31 15:05:00,102.345,102.365,102.283,102.34,542386129.0
2006-05-31 15:10:00,102.335,102.346,102.253,102.29,233873821.0
2006-05-31 15:15:00,102.3,102.315,102.175,102.205,515246315.0
2006-05-31 15:20:00,102.2,102.32,102.18,102.235,577512695.0
2006-05-31 15:25:00,102.23,102.27,102.15,102.2,301612394.0
2006-05-31 15:30:00,102.2,102.305,102.2,102.23,451524058.0
2006-05-31 15:35:00,102.24,102.297,102.21,102.26,254922880.0
2006-05-31 15:40:00,102.253,102.305,102.2,102.235,312103283.0
2006-05-31 15:45:00,102.28,102.345,102.235,102.26,630767292.0
2006-05-31 15:50:00,102.28,102.315,102.232,102.232,339530489.0
2006-05-31 15:55:00,102.24,102.295,102.24,102.265,344978382.0
2006-05-31 16:00:00,102.26,102.4,102.26,102.313,314951535.0
2006-05-31 16:05:00,102.32,102.405,102.285,102.357,249581491.0
2006-05-31 16:10:00,102.348,102.39,102.28,102.33,246485029.0
2006-05-31 16:15:00,102.34,102.387,102.31,102.355,481491336.0
2006-05-31 16:20:00,102.36,102.37,102.292,102.303,382686393.0
2006-05-31 16:25:00,102.3,102.333,102.275,102.333,299102942.0
2006-05-31 16:30:00,102.33,102.365,102.283,102.29,401321808.0
2006-05-31 16:35:00,102.29,102.355,102.255,102.338,178396787.0
2006-05-31 16:40:00,102.335,102.4,102.291,102.335,326629451.0
2006-05-31 16:45:00,102.34,102.343,102.24,102.25,392963190.0
2006-05-31 16:50:00,102.24,102.25,102.087,102.115,383295034.0
2006-05-31 16:55:00,102.12,102.125,101.72,101.785,391268206.0
2006-05-31 17:00:00,101.725,102.06,101.725,102.002,616965302.0
2006-05-31 17:05:00,102.005,102.02,101.87,101.87,660016877.0
2006-05-31 17:10:00,101.875,101.95,101.81,101.91,446983600.0
2006-05-31 17:15:00,101.91,101.957,101.84,101.957,258976507.0
2006-05-31 17:20:00,101.955,101.963,101.877,101.88,339096809.0
2006-05-31 17:25:00,101.877,101.878,101.765,101.845,238997964.0
2006-05-31 17:30:00,101.84,101.9,101.825,101.885,415833395.0
2006-05-31 17:35:00,101.877,102.0,101.87,101.93,483516964.0
2006-05-31 17:40:00,101.92,101.978,101.895,101.952,323717584.0
2006-05-31 17:45:00,101.955,101.957,101.905,101.93,378215474.0
2006-05-31 17:50:00,101.945,101.945,101.785,101.805,338871889.0
2006-05-31 17:55:00,101.81,101.85,101.695,101.77,715798861.0
2006-05-31 18:00:00,101.77,101.853,101.755,101.84,389935378.0
2006-05-31 18:05:00,101.833,101.95,101.833,101.915,295330664.0
2006-05-31 18:10:00,101.91,101.98,101.91,101.96,360943388.0
2006-05-31 18:15:00,101.955,102.025,101.912,101.975,416314235.0
2006-05-31 18:20:00,101.98,102.02,101.941,101.99,301004779.0
2006-05-31 18:25:00,101.98,102.02,101.965,102.0,421803415.0
2006-05-31 18:30:00,101.995,102.005,101.95,102.0,390951033.0
2006-05-31 18:35:00,102.0,102.015,101.948,101.955,523945191.0
2006-05-31 18:40:00,101.955,101.96,101.876,101.903,265101605.0
2006-05-31 18:45:00,101.915,101.945,101.896,101.92,303325027.0
2006-05-31 18:50:00,101.913,101.927,101.89,101.895,544205710.0
2006-05-31 18:55:00,101.89,101.935,101.825,101.865,463685729.0
2006-05-31 19:00:00,101.865,101.875,101.81,101.875,617299523.0
2006-05-31 19:05:00,101.875,101.935,101.845,101.908,317900793.0
2006-05-31 19:10:00,101.92,101.93,101.775,101.775,493254802.0
2006-05-31 19:15:00,101.775,101.844,101.763,101.84,423464952.0
2006-05-31 19:20:00,101.827,101.895,101.805,101.88,242443432.0
2006-05-31 19:25:00,101.88,101.901,101.865,101.88,628534806.0
2006-05-31 19:30:00,101.875,101.903,101.86,101.89,474069615.0
2006-05-31 19:35:00,101.883,101.93,101.877,101.897,549889911.0
2006-05-31 19:40:00,101.9,102.0,101.89,101.953,472516194.0
2006-05-31 19:45:00,101.955,102.015,101.943,101.998,382734316.0
2006-05-31 19:50:00,102.0,102.045,101.99,102.01,625097349.0
2006-05-31 19:55:00,102.013,102.055,101.986,102.025,362044607.0
2006-05-31 20:00:00,102.023,102.053,101.964,101.98,386674071.0
2006-05-31 20:05:00,101.97,102.08,101.968,102.007,608624236.0
2006-05-31 20:10:00,102.02,102.043,101.982,102.005,420863860.0
2006-05-31 20:15:00,102.01,102.056,101.992,102.023,587320681.0
2006-05-31 20:20:00,102.03,102.065,102.01,102.015,261069178.0
2006-05-31 20:25:00,102.023,102.09,101.955,102.062,299500138.0
2006-05-31 20:30:00,102.07,102.12,102.055,102.095,500547154.0
2006-05-31 20:35:00,102.1,102.23,102.1,102.22,287072646.0
2006-05-31 20:40:00,102.22,102.26,102.183,102.235,228380650.0
2006-05-31 20:45:00,102.223,102.264,102.17,102.23,492148179.0
2006-05-31 20:50:00,102.223,102.245,102.185,102.197,518153104.0
2006-05-31 20:55:00,102.2,102.27,102.175,102.255,389277012.0
2006-05-31 21:00:00,102.258,102.26,102.182,102.25,230005611.0
2006-05-31 21:05:00,102.243,102.25,102.179,102.23,403362177.0
2006-05-31 21:10:00,102.225,102.24,102.18,102.197,400821932.0
2006-05-31 21:15:00,102.2,102.223,102.165,102.19,382446609.0
2006-05-31 21:20:00,102.205,102.205,102.162,102.17,486101317.0
2006-05-31 21:25:00,102.17,102.21,102.17,102.203,341982272.0
2006-05-31 21:30:00,102.2,102.215,102.18,102.195,818978844.0
2006-05-31 21:35:00,102.18,102.21,102.168,102.185,299387903.0
2006-05-31 21:40:00,102.19,102.2,102.16,102.18,311308972.0
2006-05-31 21:45:00,102.18,102.192,102.125,102.17,420373414.0
2006-05-31 21:50:00,102.17,102.19,102.128,102.177,304329125.0
2006-05-31 21:55:00,102.18,102.185,102.145,102.15,266974045.0
2006-05-31 22:00:00,102.153,102.23,102.13,102.215,395328241.0
2006-05-31 22:05:00,102.225,102.235,102.201,102.215,373570581.0
2006-05-31 22:10:00,102.215,102.227,102.18,102.225,412436482.0
2006-05-31 22:15:00,102.225,102.25,102.204,102.25,526651178.0
2006-05-31 22:20:00,102.242,102.265,102.225,102.24,383821391.0
2006-05-31 22:25:00,102.25,102.305,102.2,102.245,641567751.0
2006-05-31 22:30:00,102.25,102.27,102.21,102.23,489997305.0
2006-05-31 22:35:00,102.25,102.28,102.221,102.23,449537940.0
2006-05-31 22:40:00,102.22,102.227,102.15,102.19,619518309.0
2006-05-31 22:45:00,102.19,102.218,102.146,102.17,304794292.0
2006-05-31 22:50:00,102.18,102.18,102.134,102.15,651836702.0
2006-05-31 22:55:00,102.15,102.205,102.137,102.2,301546680.0
2006-05-31 23:00:00,102.19,102.2,102.19,102.192,150037234.0
2006-05-31 23:55:00,102.2,102.2,102.193,102.2,119960731.0
2006-06-01 00:00:00,102.198,102.205,102.145,102.195,373915673.0
2006-06-01 00:05:00,102.2,102.205,102.187,102.205,370479979.0
2006-06-01 00:10:00,102.185,102.205,102.155,102.2,290634439.0
2006-06-01 00:15:00,102.2,102.205,102.188,102.2,399169643.0
2006-06-01 00:20:00,102.2,102.205,102.187,102.187,260114455.0
2006-06-01 00:25:00,102.19,102.205,102.185,102.195,298528262.0
2006-06-01 00:30:00,102.188,102.205,102.145,102.2,449855976.0
2006-06-01 00:35:00,102.192,102.205,102.187,102.195,406099223.0
2006-06-01 00:40:00,102.195,102.205,102.187,102.205,495066300.0
2006-06-01 00:45:00,102.193,102.205,102.15,102.19,509386865.0
2006-06-01 00:50:00,102.2,102.205,102.187,102.195,290149158.0
2006-06-01 00:55:00,102.197,102.205,102.187,102.2,477833713.0
2006-06-01 01:00:00,102.2,102.205,102.155,102.185,290961459.0
2006-06-01 01:05:00,102.177,102.257,102.177,102.22,433987721.0
2006-06-01 01:10:00,102.23,102.246,102.172,102.22,337229705.0
2006-06-01 01:15:00,102.215,102.23,102.204,102.215,371337873.0
2006-06-01 01:20:00,102.22,102.22,102.13,102.185,389931083.0
2006-06-01 01:25:00,102.18,102.185,102.157,102.18,474706471.0
2006-06-01 01:30:00,102.172,102.21,102.17,102.187,493394801.0
2006-06-01 01:35:00,102.177,102.201,102.165,102.2,512867999.0
2006-06-01 01:40:00,102.195,102.2,102.175,102.19,286930995.0
2006-06-01 01:45:00,102.19,102.195,102.105,102.105,301290512.0
2006-06-01 01:50:00,102.105,102.151,102.051,102.13,367502410.0
2006-06-01 01:55:00,102.13,102.213,102.125,102.133,452649323.0
2006-06-01 02:00:00,102.133,102.225,102.133,102.21,453605466.0
2006-06-01 02:05:00,102.2,102.225,102.16,102.185,374020137.0
2006-06-01 02:10:00,102.185,102.201,102.13,102.15,299881189.0
2006-06-01 02:15:00,102.15,102.16,102.105,102.105,276924023.0
2006-06-01 02:20:00,102.11,102.16,102.075,102.157,517630737.0
2006-06-01 02:25:00,102.167,102.2,102.15,102.192,483099906.0
2006-06-01 02:30:00,102.2,102.215,102.17,102.21,482832766.0
2006-06-01 02:35:00,102.215,102.26,102.213,102.25,395667251.0
2006-06-01 02:40:00,102.245,102.285,102.225,102.285,377277003.0
2006-06-01 02:45:00,102.3,102.302,102.215,102.28,332418772.0
2006-06-01 02:50:00,102.27,102.27,102.155,102.157,417473982.0
2006-06-01 02:55:00,102.165,102.225,102.155,102.2,296137802.0
2006-06-01 03:00:00,102.2,102.307,102.2,102.287,507158613.0
2006-06-01 03:05:00,102.285,102.295,102.17,102.18,308673916.0
2006-06-01 03:10:00,102.17,102.217,102.14,102.173,507800403.0
2006-06-01 03:15:00,102.185,102.221,102.115,102.185,502581899.0
2006-06-01 03:20:00,102.185,102.198,102.053,102.062,406947898.0
2006-06-01 03:25:00,102.06,102.1,102.035,102.048,448538324.0
2006-06-01 03:30:00,102.055,102.075,102.0,102.0,300743009.0
2006-06-01 03:35:00,101.997,102.07,101.997,102.06,260163423.0
2006-06-01 03:40:00,102.06,102.095,102.038,102.08,387968572.0
2006-06-01 03:45:00,102.08,102.105,102.015,102.105,280102478.0
2006-06-01 03:50:00,102.125,102.125,102.052,102.07,375286968.0
2006-06-01 03:55:00,102.065,102.085,101.985,102.048,383127549.0
2006-06-01 04:00:00,102.05,102.095,102.05,102.075,780801857.0
2006-06-01 04:05:00,102.08,102.09,102.015,102.073,486492919.0
2006-06-01 04:10:00,102.075,102.16,102.03,102.16,248397143.0
2006-06-01 04:15:00,102.165,102.174,102.118,102.14,345251660.0
2006-06-01 04:20:00,102.14,102.14,102.048,102.1,418889684.0
2006-06-01 04:25:00,102.088,102.109,102.06,102.075,393592490.0
2006-06-01 04:30:00,102.077,102.114,102.027,102.05,522608836.0
2006-06-01 04:35:00,102.035,102.1,102.03,102.03,160628556.0
2006-06-01 04:40:00,102.02,102.078,102.006,102.02,399940836.0
2006-06-01 04:45:00,102.02,102.041,102.0,102.03,303318324.0
2006-06-01 04:50:00,102.03,102.06,101.99,101.99,303796083.0
2006-06-01 04:55:00,102.035,102.035,101.935,101.98,503521609.0
2006-06-01 05:00:00,101.99,102.0,101.92,101.94,310788120.0
2006-06-01 05:05:00,101.94,101.97,101.935,101.97,692726432.0
2006-06-01 05:10:00,101.96,102.028,101.931,102.01,318154712.0
2006-06-01 05:15:00,102.02,102.02,101.993,102.0,592840441.0
2006-06-01 05:20:00,102.01,102.02,101.97,102.01,447041694.0
2006-06-01 05:25:00,101.99,102.048,101.99,102.04,508981297.0
2006-06-01 05:30:00,102.035,102.07,101.995,102.06,629197421.0
2006-06-01 05:35:00,102.06,102.07,102.03,102.052,384897456.0
2006-06-01 05:40:00,102.06,102.125,102.053,102.085,549855070.0
2006-06-01 05:45:00,102.085,102.116,102.05,102.075,404991082.0
2006-06-01 05:50:00,102.075,102.099,102.037,102.075,362433802.0
2006-06-01 05:55:00,102.065,102.11,102.04,102.053,408121887.0
2006-06-01 06:00:00,102.06,102.076,102.0,102.01,253117093.0
2006-06-01 06:05:00,102.007,102.02,101.956,102.01,316051193.0
2006-06-01 06:10:00,102.01,102.02,101.955,102.0,427462336.0
2006-06-01 06:15:00,102.0,102.005,101.955,101.98,319114982.0
2006-06-01 06:20:00,101.975,102.015,101.96,101.98,307311345.0
2006-06-01 06:25:00,101.995,101.998,101.945,101.98,833767327.0
2006-06-01 06:30:00,101.983,101.983,101.915,101.96,341355348.0
2006-06-01 06:35:00,101.96,101.975,101.94,101.975,483499889.0
2006-06-01 06:40:00,101.96,102.0,101.938,101.98,393065278.0
2006-06-01 06:45:00,101.977,101.99,101.955,101.975,407930512.0
2006-06-01 06:50:00,101.98,101.997,101.887,101.943,417945344.0
2006-06-01 06:55:00,101.95,101.975,101.896,101.958,232997728.0
2006-06-01 07:00:00,101.955,101.982,101.92,101.92,359519654.0
2006-06-01 07:05:00,101.917,101.975,101.917,101.953,507396693.0
2006-06-01 07:10:00,101.96,101.97,101.932,101.943,487395398.0
2006-06-01 07:15:00,101.955,101.977,101.92,101.95,220887925.0
2006-06-01 07:20:00,101.96,102.0,101.915,102.0,286032956.0
2006-06-01 07:25:00,101.995,102.002,101.959,101.98,491100942.0
2006-06-01 07:30:00,101.972,102.015,101.922,101.963,291877734.0
2006-06-01 07:35:00,101.955,101.973,101.928,101.93,271345316.0
2006-06-01 07:40:00,101.923,101.94,101.91,101.92,583136662.0
2006-06-01 07:45:00,101.925,101.95,101.91,101.93,399470072.0
2006-06-01 07:50:00,101.917,101.951,101.882,101.92,603175696.0
2006-06-01 07:55:00,101.92,101.963,101.895,101.923,375099534.0
2006-06-01 08:00:00,101.925,102.015,101.925,101.983,362913103.0
2006-06-01 08:05:00,101.98,102.055,101.972,102.05,629593487.0
2006-06-01 08:10:00,102.038,102.065,101.955,102.035,375590044.0
2006-06-01 08:15:00,102.033,102.065,101.996,102.048,481344745.0
2006-06-01 08:20:00,102.047,102.11,102.043,102.083,554423975.0
2006-06-01 08:25:00,102.09,102.1,102.04,102.045,470360129.0
2006-06-01 08:30:00,102.05,102.06,102.025,102.05,610238712.0
2006-06-01 08:35:00,102.05,102.12,102.045,102.097,239559014.0
2006-06-01 08:40:00,102.11,102.133,102.09,102.105,411969452.0
2006-06-01 08:45:00,102.105,102.128,102.085,102.12,497679750.0
2006-06-01 08:50:00,102.108,102.135,102.071,102.085,318334201.0
2006-06-01 08:55:00,102.095,102.095,101.99,102.015,584405699.0
2006-06-01 09:00:00,102.015,102.071,101.99,102.06,453291411.0
2006-06-01 09:05:00,102.075,102.1,102.045,102.053,522268254.0
2006-06-01 09:10:00,102.06,102.115,102.02,102.115,307108574.0
2006-06-01 09:15:00,102.103,102.195,102.052,102.165,265431723.0
2006-06-01 09:20:00,102.165,102.255,102.119,102.22,547095695.0
2006-06-01 09:25:00,102.22,102.235,102.174,102.225,391591606.0
2006-06-01 09:30:00,102.23,102.31,102.213,102.29,420909629.0
2006-06-01 09:35:00,102.3,102.41,102.16,102.17,308815982.0
2006-06-01 09:40:00,102.165,102.233,102.08,102.155,403835264.0
2006-06-01 09:45:00,102.15,102.245,102.115,102.2,350366078.0
2006-06-01 09:50:00,102.205,102.22,102.163,102.193,278758850.0
2006-06-01 09:55:00,102.2,102.2,102.13,102.15,384969013.0
2006-06-01 10:00:00,102.16,102.24,102.095,102.22,690133544.0
2006-06-01 10:05:00,102.215,102.249,102.175,102.195,329713561.0
2006-06-01 10:10:00,102.19,102.19,102.11,102.135,377374932.0
2006-06-01 10:15:00,102.132,102.143,102.065,102.09,321253064.0
2006-06-01 10:20:00,102.1,102.205,102.065,102.167,492477573.0
2006-06-01 10:25:00,102.175,102.205,102.15,102.2,413144116.0
2006-06-01 10:30:00,102.205,102.225,102.105,102.147,243155769.0
2006-06-01 10:35:00,102.15,102.23,102.14,102.185,333986207.0
2006-06-01 10:40:00,102.177,102.193,102.125,102.14,251063038.0
2006-06-01 10:45:00,102.14,102.155,102.068,102.155,479756577.0
2006-06-01 10:50:00,102.15,102.175,102.12,102.175,696109130.0
2006-06-01 10:55:00,102.172,102.205,102.135,102.135,626449464.0
2006-06-01 11:00:00,102.19,102.255,102.18,102.24,393012296.0
2006-06-01 11:05:00,102.235,102.235,102.189,102.22,364749401.0
2006-06-01 11:10:00,102.23,102.259,102.225,102.24,387283245.0
2006-06-01 11:15:00,102.235,102.325,102.225,102.325,325934943.0
2006-06-01 11:20:00,102.328,102.33,102.28,102.31,179365833.0
2006-06-01 11:25:00,102.31,102.32,102.273,102.29,375527021.0
2006-06-01 11:30:00,102.293,102.327,102.27,102.3,289688578.0
2006-06-01 11:35:00,102.323,102.336,102.3,102.33,370792207.0
2006-06-01 11:40:00,102.325,102.345,102.297,102.32,484250674.0
2006-06-01 11:45:00,102.32,102.395,102.3,102.348,239745605.0
2006-06-01 11:50:00,102.357,102.405,102.21,102.21,259793484.0
2006-06-01 11:55:00,102.213,102.236,102.155,102.17,317109507.0
2006-06-01 12:00:00,102.175,102.21,102.1,102.1,351791613.0
2006-06-01 12:05:00,102.092,102.129,102.09,102.12,331153476.0
2006-06-01 12:10:00,102.11,102.139,102.09,102.12,611333749.0
2006-06-01 12:15:00,102.085,102.14,102.055,102.083,307993620.0
2006-06-01 12:20:00,102.09,102.117,102.07,102.07,254406955.0
2006-06-01 12:25:00,102.06,102.105,102.035,102.09,459456715.0
2006-06-01 12:30:00,102.08,102.11,102.073,102.1,293014407.0
2006-06-01 12:35:00,102.105,102.14,102.085,102.13,615398458.0
2006-06-01 12:40:00,102.135,102.305,102.135,102.18,519551430.0
2006-06-01 12:45:00,102.17,102.24,102.13,102.215,228700968.0
2006-06-01 12:50:00,102.22,102.22,102.144,102.175,569107147.0
2006-06-01 12:55:00,102.18,102.195,102.125,102.158,463151246.0
2006-06-01 13:00:00,102.17,102.23,102.132,102.215,549728274.0
2006-06-01 13:05:00,102.208,102.26,102.197,102.233,264138638.0
2006-06-01 13:10:00,102.235,102.35,102.235,102.275,418020776.0
2006-06-01 13:15:00,102.27,102.33,102.25,102.3,259726021.0
2006-06-01 13:20:00,102.292,102.34,102.292,102.31,387575512.0
2006-06-01 13:25:00,102.305,102.345,102.28,102.307,551574444.0
2006-06-01 13:30:00,102.315,102.365,102.28,102.36,416382758.0
2006-06-01 13:35:00,102.355,102.47,102.325,102.37,226310059.0
2006-06-01 13:40:00,102.363,102.4,102.155,102.337,245936671.0
2006-06-01 13:45:00,102.325,102.42,102.2,102.373,306543862.0
2006-06-01 13:50:00,102.383,102.4,102.22,102.335,559256567.0
2006-06-01 13:55:00,102.33,102.36,102.261,102.283,308490417.0
2006-06-01 14:00:00,102.26,102.315,102.202,102.225,647508388.0
2006-06-01 14:05:00,102.225,102.24,102.177,102.21,248004137.0
2006-06-01 14:10:00,102.215,102.245,102.17,102.24,533684013.0
2006-06-01 14:15:00,102.238,102.302,102.22,102.285,407715827.0
2006-06-01 14:20:00,102.29,102.5,102.24,102.47,589068049.0
2006-06-01 14:25:00,102.47,102.507,102.305,102.32,275903799.0
2006-06-01 14:30:00,102.325,102.455,102.3,102.36,321811068.0
2006-06-01 14:35:00,102.37,102.391,102.295,102.32,528169327.0
2006-06-01 14:40:00,102.317,102.35,102.245,102.26,494731866.0
2006-06-01 14:45:00,102.253,102.31,102.185,102.22,484814707.0
2006-06-01 14:50:00,102.22,102.285,102.183,102.225,607496542.0
2006-06-01 14:55:00,102.235,102.322,102.22,102.29,271561679.0
2006-06-01 15:00:00,102.3,102.335,102.23,102.23,869783717.0
2006-06-01 15:05:00,102.235,102.24,102.105,102.17,267137679.0
2006-06-01 15:10:00,102.17,102.2,102.037,102.095,239120016.0
2006-06-01 15:15:00,102.095,102.105,101.925,101.96,423639596.0
2006-06-01 15:20:00,101.96,102.045,101.96,102.01,291002360.0
2006-06-01 15:25:00,101.993,102.121,101.985,102.075,481684457.0
2006-06-01 15:30:00,102.09,102.145,102.07,102.125,213018331.0
2006-06-01 15:35:00,102.125,102.165,102.035,102.155,366346893.0
2006-06-01 15:40:00,102.15,102.15,102.075,102.115,215107413.0
2006-06-01 15:45:00,102.09,102.145,102.063,102.075,497068872.0
2006-06-01 15:50:00,102.073,102.131,102.05,102.107,418685918.0
2006-06-01 15:55:00,102.105,102.13,101.975,101.99,475326593.0
2006-06-01 16:00:00,101.983,102.13,101.91,102.02,520445062.0
2006-06-01 16:05:00,102.01,102.015,101.925,101.945,271385465.0
2006-06-01 16:10:00,101.95,102.03,101.925,101.99,299096901.0
2006-06-01 16:15:00,101.99,102.08,101.953,102.045,361148073.0
2006-06-01 16:20:00,102.05,102.05,101.95,101.962,373432315.0
2006-06-01 16:25:00,101.965,101.98,101.855,101.97,443432070.0
2006-06-01 16:30:00,101.97,101.995,101.833,101.868,342725027.0
2006-06-01 16:35:00,101.88,101.94,101.83,101.847,319698719.0
2006-06-01 16:40:00,101.85,101.853,101.77,101.805,541354212.0
2006-06-01 16:45:00,101.815,101.83,101.75,101.79,341355100.0
2006-06-01 16:50:00,101.79,101.88,101.745,101.775,408879981.0
2006-06-01 16:55:00,101.787,101.879,101.755,101.875,496681106.0
2006-06-01 17:00:00,101.865,101.95,101.861,101.923,287078161.0
2006-06-01 17:05:00,101.93,101.975,101.909,101.94,343063414.0
2006-06-01 17:10:00,101.935,101.948,101.895,101.915,490038697.0
2006-06-01 17:15:00,101.91,101.965,101.909,101.945,326189056.0
2006-06-01 17:20:00,101.95,102.003,101.885,101.925,342493086.0
2006-06-01 17:25:00,101.91,101.985,101.903,101.935,443375018.0
2006-06-01 17:30:00,101.94,101.97,101.885,101.965,357410699.0
2006-06-01 17:35:00,101.965,102.07,101.94,102.045,574896078.0
2006-06-01 17:40:00,102.03,102.19,102.015,102.177,490415473.0
2006-06-01 17:45:00,102.17,102.194,102.142,102.16,192020312.0
2006-06-01 17:50:00,102.16,102.185,102.135,102.175,597884244.0
2006-06-01 17:55:00,102.185,102.2,102.08,102.155,502009797.0
2006-06-01 18:00:00,102.155,102.17,102.035,102.04,223067453.0
2006-06-01 18:05:00,102.02,102.175,102.02,102.095,208009698.0
2006-06-01 18:10:00,102.095,102.128,102.02,102.093,493296491.0
2006-06-01 18:15:00,102.085,102.105,102.027,102.027,241443568.0
2006-06-01 18:20:00,102.03,102.047,102.0,102.03,743731692.0
2006-06-01 18:25:00,102.035,102.052,102.02,102.035,283849919.0
2006-06-01 18:30:00,102.035,102.06,102.015,102.027,212421469.0
2006-06-01 18:35:00,102.025,102.063,102.005,102.05,239943150.0
2006-06-01 18:40:00,102.04,102.07,102.02,102.06,516523502.0
2006-06-01 18:45:00,102.058,102.09,102.04,102.09,379599312.0
2006-06-01 18:50:00,102.07,102.12,102.07,102.1,538610700.0
2006-06-01 18:55:00,102.11,102.115,102.043,102.1,310628529.0
2006-06-01 19:00:00,102.09,102.11,102.065,102.095,308676279.0
2006-06-01 19:05:00,102.09,102.102,102.025,102.025,594141533.0
2006-06-01 19:10:00,102.07,102.07,102.032,102.055,591203689.0
2006-06-01 19:15:00,102.057,102.13,102.057,102.09,495086910.0
2006-06-01 19:20:00,102.085,102.108,102.038,102.055,363158885.0
2006-06-01 19:25:00,102.03,102.069,102.0,102.05,380967126.0
2006-06-01 19:30:00,102.04,102.06,102.033,102.05,532171606.0
2006-06-01 19:35:00,102.055,102.083,102.017,102.062,563470752.0
2006-06-01 19:40:00,102.07,102.07,102.025,102.043,568828484.0
2006-06-01 19:45:00,102.045,102.08,102.023,102.05,187853216.0
2006-06-01 19:50:00,102.04,102.065,102.03,102.065,233394248.0
2006-06-01 19:55:00,102.07,102.135,102.04,102.12,307019315.0
2006-06-01 20:00:00,102.115,102.136,102.058,102.077,375840123.0
2006-06-01 20:05:00,102.09,102.13,102.072,102.1,228702048.0
2006-06-01 20:10:00,102.095,102.13,102.078,102.1,212273953.0
2006-06-01 20:15:00,102.09,102.145,102.08,102.133,297446537.0
2006-06-01 20:20:00,102.14,102.23,102.129,102.223,427027802.0
2006-06-01 20:25:00,102.215,102.233,102.198,102.2,222123260.0
2006-06-01 20:30:00,102.205,102.267,102.204,102.22,329289723.0
2006-06-01 20:35:00,102.21,102.22,102.195,102.205,231321387.0
2006-06-01 20:40:00,102.203,102.24,102.203,102.23,270832046.0
2006-06-01 20:45:00,102.23,102.245,102.182,102.23,396166840.0
2006-06-01 20:50:00,102.22,102.26,102.165,102.19,407291685.0
2006-06-01 20:55:00,102.18,102.185,102.13,102.165,395693657.0
2006-06-01 21:00:00,102.17,102.238,102.17,102.22,405050312.0
2006-06-01 21:05:00,102.223,102.231,102.187,102.2,441757669.0
2006-06-01 21:10:00,102.19,102.221,102.168,102.203,346992917.0
2006-06-01 21:15:00,102.21,102.211,102.18,102.182,444254284.0
2006-06-01 21:20:00,102.182,102.215,102.18,102.205,317243562.0
2006-06-01 21:25:00,102.205,102.243,102.185,102.22,421766505.0
2006-06-01 21:30:00,102.223,102.245,102.18,102.215,363850627.0
2006-06-01 21:35:00,102.205,102.225,102.16,102.188,580506451.0
2006-06-01 21:40:00,102.19,102.203,102.14,102.155,558287351.0
2006-06-01 21:45:00,102.153,102.179,102.12,102.125,387867437.0
2006-06-01 21:50:00,102.123,102.152,102.073,102.135,422368759.0
2006-06-01 21:55:00,102.14,102.19,102.11,102.155,496255231.0
2006-06-01 22:00:00,102.143,102.191,102.143,102.185,666910059.0
2006-06-01 22:05:00,102.183,102.19,102.121,102.173,649821591.0
2006-06-01 22:10:00,102.177,102.178,102.111,102.143,603828340.0
2006-06-01 22:15:00,102.16,102.16,102.075,102.14,605745897.0
2006-06-01 22:20:00,102.14,102.18,102.134,102.165,679362775.0
2006-06-01 22:25:00,102.165,102.175,102.115,102.16,526550579.0
2006-06-01 22:30:00,102.155,102.189,102.145,102.18,378191161.0
2006-06-01 22:35:00,102.175,102.183,102.114,102.133,785135841.0
2006-06-01 22:40:00,102.132,102.159,102.085,102.13,753705250.0
2006-06-01 22:45:00,102.135,102.17,102.077,102.14,590722217.0
2006-06-01 22:50:00,102.14,102.159,102.125,102.145,451863593.0
2006-06-01 22:55:00,102.15,102.15,102.075,102.123,1102704592.0
2006-06-01 23:00:00,102.123,102.135,102.12,102.125,34205008.0
2006-06-01 23:30:00,102.115,102.115,102.023,102.07,382291928.0
2006-06-01 23:35:00,102.075,102.08,102.042,102.07,384847836.0
2006-06-01 23:40:00,102.065,102.085,102.045,102.075,344430577.0
2006-06-01 23:45:00,102.08,102.09,102.008,102.07,362842837.0
2006-06-01 23:50:00,102.06,102.06,102.027,102.027,426591493.0
2006-06-01 23:55:00,102.035,102.12,102.034,102.08,298989070.0
2006-06-02 00:00:00,102.08,102.103,102.04,102.057,500290808.0
2006-06-02 00:05:00,102.055,102.09,102.037,102.09,314442701.0
2006-06-02 00:10:00,102.08,102.11,102.05,102.093,486097076.0
2006-06-02 00:15:00,102.105,102.111,102.087,102.105,514282215.0
2006-06-02 00:20:00,102.105,102.106,102.028,102.052,388074643.0
2006-06-02 00:25:00,102.06,102.08,102.025,102.038,450400370.0
2006-06-02 00:30:00,102.045,102.055,102.013,102.04,303160953.0
2006-06-02 00:35:00,102.037,102.066,102.02,102.03,257652840.0
2006-06-02 00:40:00,102.03,102.053,102.017,102.03,365692761.0
2006-06-02 00:45:00,102.03,102.055,101.987,102.005,270956003.0
2006-06-02 00:50:00,102.025,102.025,101.92,101.94,376996676.0
2006-06-02 00:55:00,101.935,101.96,101.855,101.928,383177066.0
2006-06-02 01:00:00,101.93,101.985,101.93,101.965,757360952.0
2006-06-02 01:05:00,101.98,102.057,101.96,102.033,461340803.0
2006-06-02 01:10:00,102.035,102.104,101.987,102.08,257740007.0
2006-06-02 01:15:00,102.085,102.09,102.052,102.08,333682556.0
2006-06-02 01:20:00,102.08,102.081,102.015,102.04,411705860.0
2006-06-02 01:25:00,102.028,102.056,102.008,102.015,372654496.0
2006-06-02 01:30:00,102.017,102.03,101.97,102.01,505074384.0
2006-06-02 01:35:00,101.995,102.015,101.98,102.0,165991125.0
2006-06-02 01:40:00,102.0,102.083,101.989,102.07,374820523.0
2006-06-02 01:45:00,102.07,102.14,102.01,102.04,277448454.0
2006-06-02 01:50:00,102.05,102.075,101.99,101.99,321997758.0
2006-06-02 01:55:00,102.035,102.075,101.97,101.98,489041927.0
2006-06-02 02:00:00,101.983,102.053,101.945,101.98,1119066623.0
2006-06-02 02:05:00,101.975,102.025,101.93,101.99,460883874.0
2006-06-02 02:10:00,101.99,102.075,101.983,102.045,591249087.0
2006-06-02 02:15:00,102.04,102.058,101.972,101.972,765648108.0
2006-06-02 02:20:00,101.973,101.995,101.947,101.975,825745705.0
2006-06-02 02:25:00,101.98,101.98,101.945,101.975,367626986.0
2006-06-02 02:30:00,101.98,101.989,101.94,101.965,546297676.0
2006-06-02 02:35:00,101.965,102.012,101.96,101.99,674223262.0
2006-06-02 02:40:00,101.99,102.009,101.929,101.96,614135779.0
2006-06-02 02:45:00,101.953,102.0,101.927,101.927,603687716.0
2006-06-02 02:50:00,101.923,102.02,101.923,101.993,653673372.0
2006-06-02 02:55:00,101.995,102.01,101.963,101.993,671076534.0
2006-06-02 03:00:00,102.005,102.035,101.98,101.98,500669031.0
2006-06-02 03:05:00,101.975,102.035,101.975,102.013,426508045.0
2006-06-02 03:10:00,102.015,102.027,101.99,102.003,371568172.0
2006-06-02 03:15:00,102.005,102.05,101.995,102.05,555182117.0
2006-06-02 03:20:00,102.048,102.088,102.035,102.055,552813202.0
2006-06-02 03:25:00,102.055,102.07,101.975,102.033,368646582.0
2006-06-02 03:30:00,102.03,102.06,102.015,102.035,417223578.0
2006-06-02 03:35:00,102.035,102.077,102.03,102.032,333720918.0
2006-06-02 03:40:00,102.035,102.07,102.03,102.05,425524557.0
2006-06-02 03:45:00,102.043,102.091,102.043,102.07,341482440.0
2006-06-02 03:50:00,102.08,102.095,102.053,102.053,450658194.0
2006-06-02 03:55:00,102.05,102.067,102.015,102.03,397876753.0
2006-06-02 04:00:00,102.025,102.055,102.01,102.04,380081456.0
2006-06-02 04:05:00,102.04,102.06,102.017,102.05,400521865.0
2006-06-02 04:10:00,102.06,102.078,102.014,102.04,373913821.0
2006-06-02 04:15:00,102.04,102.059,102.027,102.043,274866784.0
2006-06-02 04:20:00,102.045,102.06,102.037,102.04,239627486.0
2006-06-02 04:25:00,102.05,102.07,102.018,102.035,315243124.0
2006-06-02 04:30:00,102.03,102.05,102.02,102.05,130558129.0
2006-06-02 04:35:00,102.043,102.067,102.023,102.06,193769697.0
2006-06-02 04:40:00,102.048,102.087,102.048,102.06,286719186.0
2006-06-02 04:45:00,102.07,102.08,102.035,102.05,128375546.0
2006-06-02 04:50:00,102.05,102.062,102.03,102.06,194108902.0
2006-06-02 04:55:00,102.047,102.05,102.01,102.025,303507647.0
2006-06-02 05:00:00,102.03,102.055,101.99,102.05,317484136.0
2006-06-02 05:05:00,102.045,102.055,102.015,102.02,226599916.0
2006-06-02 05:10:00,102.03,102.045,102.01,102.035,195745922.0
2006-06-02 05:15:00,102.033,102.094,102.015,102.05,568078627.0
2006-06-02 05:20:00,102.042,102.053,101.988,102.035,558192258.0
2006-06-02 05:25:00,102.03,102.085,102.03,102.07,540472724.0
2006-06-02 05:30:00,102.08,102.085,101.99,101.99,383743875.0
2006-06-02 05:35:00,102.015,102.03,101.953,101.985,366000951.0
2006-06-02 05:40:00,101.99,101.999,101.959,101.977,479058049.0
2006-06-02 05:45:00,101.975,102.01,101.96,102.0,629714702.0
2006-06-02 05:50:00,101.955,102.005,101.955,101.99,592777996.0
2006-06-02 05:55:00,101.995,102.0,101.96,101.98,305871852.0
2006-06-02 06:00:00,101.99,102.0,101.953,101.97,292591865.0
2006-06-02 06:05:00,101.96,101.962,101.908,101.91,532657535.0
2006-06-02 06:10:00,101.92,101.935,101.898,101.928,367897749.0
2006-06-02 06:15:00,101.93,101.935,101.893,101.91,510327887.0
2006-06-02 06:20:00,101.91,101.919,101.876,101.895,232989787.0
2006-06-02 06:25:00,101.897,101.913,101.875,101.895,207469365.0
2006-06-02 06:30:00,101.895,101.925,101.825,101.885,283237456.0
2006-06-02 06:35:00,101.88,101.925,101.87,101.9,773223289.0
2006-06-02 06:40:00,101.897,101.926,101.885,101.915,241369950.0
2006-06-02 06:45:00,101.913,101.956,101.871,101.915,492427289.0
2006-06-02 06:50:00,101.915,101.946,101.885,101.91,209203839.0
2006-06-02 06:55:00,101.93,101.944,101.903,101.915,226605479.0
2006-06-02 07:00:00,101.915,101.958,101.865,101.905,523258050.0
2006-06-02 07:05:00,101.905,101.93,101.895,101.92,617338852.0
2006-06-02 07:10:00,101.92,101.955,101.906,101.92,191276610.0
2006-06-02 07:15:00,101.927,101.979,101.92,101.96,498425282.0
2006-06-02 07:20:00,101.975,101.975,101.908,101.965,587777604.0
2006-06-02 07:25:00,101.965,101.98,101.947,101.98,351213076.0
2006-06-02 07:30:00,101.975,102.015,101.955,101.97,453810484.0
2006-06-02 07:35:00,101.985,101.995,101.95,101.97,333440746.0
2006-06-02 07:40:00,101.955,101.995,101.952,101.96,318061673.0
2006-06-02 07:45:00,101.965,102.0,101.944,101.985,476829743.0
2006-06-02 07:50:00,101.99,102.02,101.97,101.98,347219365.0
2006-06-02 07:55:00,101.983,102.035,101.974,102.025,278145449.0
2006-06-02 08:00:00,102.025,102.043,101.989,102.017,474971624.0
2006-06-02 08:05:00,102.015,102.037,101.98,102.0,418910858.0
2006-06-02 08:10:00,102.0,102.02,101.96,102.005,318333787.0
2006-06-02 08:15:00,101.995,102.065,101.987,102.03,509962232.0
2006-06-02 08:20:00,102.027,102.06,101.99,102.02,315128441.0
2006-06-02 08:25:00,102.008,102.059,101.99,102.03,340604221.0
2006-06-02 08:30:00,102.04,102.043,101.99,102.035,393280537.0
2006-06-02 08:35:00,102.032,102.075,102.015,102.06,372703497.0
2006-06-02 08:40:00,102.055,102.085,102.025,102.06,374173600.0
2006-06-02 08:45:00,102.05,102.112,102.018,102.09,307349650.0
2006-06-02 08:50:00,102.085,102.115,102.083,102.1,286944337.0
2006-06-02 08:55:00,102.1,102.11,102.081,102.103,514559064.0
2006-06-02 09:00:00,102.11,102.13,102.037,102.085,460673381.0
2006-06-02 09:05:00,102.087,102.155,102.06,102.083,430385194.0
2006-06-02 09:10:00,102.085,102.151,102.067,102.15,491962079.0
2006-06-02 09:15:00,102.155,102.175,102.095,102.15,211402873.0
2006-06-02 09:20:00,102.145,102.185,102.088,102.135,362788562.0
2006-06-02 09:25:00,102.135,102.143,102.085,102.14,209597184.0
2006-06-02 09:30:00,102.125,102.15,102.055,102.063,478720415.0
2006-06-02 09:35:00,102.07,102.082,102.029,102.08,292959274.0
2006-06-02 09:40:00,102.08,102.135,102.075,102.115,431428309.0
2006-06-02 09:45:00,102.115,102.119,102.042,102.09,255613610.0
2006-06-02 09:50:00,102.09,102.132,102.085,102.125,254826995.0
2006-06-02 09:55:00,102.12,102.133,102.088,102.1,905870529.0
2006-06-02 10:00:00,102.09,102.11,102.077,102.085,287172616.0
2006-06-02 10:05:00,102.085,102.14,102.085,102.12,615027601.0
2006-06-02 10:10:00,102.11,102.12,102.05,102.063,493802437.0
2006-06-02 10:15:00,102.07,102.097,102.044,102.097,489265778.0
2006-06-02 10:20:00,102.1,102.12,102.07,102.08,519004512.0
2006-06-02 10:25:00,102.07,102.13,102.07,102.125,314605433.0
2006-06-02 10:30:00,102.13,102.16,102.055,102.14,283436546.0
2006-06-02 10:35:00,102.14,102.18,102.137,102.18,577818155.0
2006-06-02 10:40:00,102.185,102.185,102.147,102.158,417589843.0
2006-06-02 10:45:00,102.16,102.191,102.12,102.135,543456815.0
2006-06-02 10:50:00,102.13,102.155,102.075,102.075,237264057.0
2006-06-02 10:55:00,102.075,102.1,102.042,102.05,656638149.0
2006-06-02 11:00:00,102.073,102.11,102.051,102.07,306016674.0
2006-06-02 11:05:00,102.065,102.17,102.065,102.163,535874071.0
2006-06-02 11:10:00,102.163,102.205,102.145,102.155,317069641.0
2006-06-02 11:15:00,102.157,102.195,102.153,102.153,244781938.0
2006-06-02 11:20:00,102.16,102.207,102.122,102.185,233756191.0
2006-06-02 11:25:00,102.19,102.195,102.15,102.195,423478815.0
2006-06-02 11:30:00,102.187,102.23,102.18,102.215,564668865.0
2006-06-02 11:35:00,102.22,102.233,102.195,102.202,362908030.0
2006-06-02 11:40:00,102.21,102.235,102.193,102.21,269120292.0
2006-06-02 11:45:00,102.205,102.23,102.19,102.195,427576143.0
2006-06-02 11:50:00,102.193,102.235,102.18,102.198,267277441.0
2006-06-02 11:55:00,102.205,102.22,102.151,102.22,547455971.0
2006-06-02 12:00:00,102.208,102.225,102.185,102.21,461632896.0
2006-06-02 12:05:00,102.205,102.205,102.064,102.12,561089767.0
2006-06-02 12:10:00,102.115,102.12,102.061,102.09,218747241.0
2006-06-02 12:15:00,102.1,102.155,102.088,102.115,509800889.0
2006-06-02 12:20:00,102.11,102.165,102.108,102.155,630996605.0
2006-06-02 12:25:00,102.15,102.16,102.09,102.14,294605469.0
2006-06-02 12:30:00,102.15,102.165,102.11,102.11,469259298.0
2006-06-02 12:35:00,102.12,102.12,102.063,102.11,261914669.0
2006-06-02 12:40:00,102.103,102.18,102.048,102.125,314068765.0
2006-06-02 12:45:00,102.17,102.18,102.14,102.16,593482990.0
2006-06-02 12:50:00,102.17,102.205,102.133,102.182,311436294.0
2006-06-02 12:55:00,102.19,102.198,102.17,102.195,349724745.0
2006-06-02 13:00:00,102.19,102.21,102.119,102.153,318803908.0
2006-06-02 13:05:00,102.15,102.195,102.143,102.167,255600268.0
2006-06-02 13:10:00,102.158,102.18,102.13,102.13,251266462.0
2006-06-02 13:15:00,102.14,102.192,102.125,102.185,499252173.0
2006-06-02 13:20:00,102.19,102.19,102.133,102.163,381643404.0
2006-06-02 13:25:00,102.16,102.2,102.155,102.183,284067039.0
2006-06-02 13:30:00,102.18,102.18,102.103,102.14,387488376.0
2006-06-02 13:35:00,102.14,102.14,102.08,102.118,174959607.0
2006-06-02 13:40:00,102.115,102.14,102.05,102.095,329348766.0
2006-06-02 13:45:00,102.1,102.103,102.06,102.07,378509103.0
2006-06-02 13:50:00,102.06,102.101,102.055,102.075,352103279.0
2006-06-02 13:55:00,102.09,102.105,102.045,102.09,401139578.0
2006-06-02 14:00:00,102.035,102.28,102.035,102.162,641036643.0
2006-06-02 14:05:00,102.165,102.195,102.111,102.17,680595417.0
2006-06-02 14:10:00,102.175,102.21,102.11,102.19,491386656.0
2006-06-02 14:15:00,102.2,102.2,102.077,102.077,245573535.0
2006-06-02 14:20:00,102.075,102.12,102.02,102.03,346937862.0
2006-06-02 14:25:00,102.017,102.075,101.965,102.015,247396435.0
2006-06-02 14:30:00,102.01,102.01,101.705,101.805,401897400.0
2006-06-02 14:35:00,101.797,101.83,101.765,101.82,483719034.0
2006-06-02 14:40:00,101.82,101.9,101.668,101.702,325371465.0
2006-06-02 14:45:00,101.705,101.79,101.67,101.79,380655534.0
2006-06-02 14:50:00,101.795,101.795,101.565,101.705,330485641.0
2006-06-02 14:55:00,101.71,101.74,101.645,101.71,678036915.0
2006-06-02 15:00:00,101.72,101.74,101.605,101.64,385975238.0
2006-06-02 15:05:00,101.623,101.73,101.577,101.655,274642110.0
2006-06-02 15:10:00,101.66,101.69,101.47,101.53,355978249.0
2006-06-02 15:15:00,101.525,101.595,101.458,101.555,393343043.0
2006-06-02 15:20:00,101.56,101.615,101.501,101.59,315573304.0
2006-06-02 15:25:00,101.57,101.645,101.565,101.64,414675648.0
2006-06-02 15:30:00,101.625,101.665,101.561,101.61,404444920.0
2006-06-02 15:35:00,101.61,101.61,101.495,101.495,536057618.0
2006-06-02 15:40:00,101.495,101.54,101.422,101.443,266313662.0
2006-06-02 15:45:00,101.455,101.53,101.43,101.48,327378325.0
2006-06-02 15:50:00,101.463,101.54,101.46,101.485,527435552.0
2006-06-02 15:55:00,101.48,101.535,101.388,101.395,453969524.0
2006-06-02 16:00:00,101.395,101.51,101.395,101.505,597324892.0
2006-06-02 16:05:00,101.505,101.6,101.485,101.558,325891229.0
2006-06-02 16:10:00,101.57,101.71,101.57,101.675,514534926.0
2006-06-02 16:15:00,101.685,101.77,101.64,101.68,412457568.0
2006-06-02 16:20:00,101.667,101.7,101.575,101.61,248251080.0
2006-06-02 16:25:00,101.62,101.7,101.61,101.7,641836833.0
2006-06-02 16:30:00,101.695,101.74,101.605,101.63,457244320.0
2006-06-02 16:35:00,101.623,101.65,101.574,101.627,527450315.0
2006-06-02 16:40:00,101.628,101.67,101.425,101.483,479859154.0
2006-06-02 16:45:00,101.495,101.545,101.42,101.438,359509938.0
2006-06-02 16:50:00,101.44,101.53,101.385,101.41,605370479.0
2006-06-02 16:55:00,101.403,101.455,101.355,101.455,358499109.0
2006-06-02 17:00:00,101.453,101.475,101.37,101.45,368035320.0
2006-06-02 17:05:00,101.45,101.483,101.391,101.457,578403971.0
2006-06-02 17:10:00,101.47,101.518,101.445,101.455,383788896.0
2006-06-02 17:15:00,101.46,101.522,101.423,101.463,589924675.0
2006-06-02 17:20:00,101.47,101.47,101.35,101.415,276936750.0
2006-06-02 17:25:00,101.423,101.51,101.375,101.462,289339876.0
2006-06-02 17:30:00,101.47,101.48,101.395,101.395,480052090.0
2006-06-02 17:35:00,101.4,101.44,101.367,101.4,279193512.0
2006-06-02 17:40:00,101.4,101.475,101.4,101.425,209433045.0
2006-06-02 17:45:00,101.413,101.49,101.413,101.46,508383483.0
2006-06-02 17:50:00,101.453,101.453,101.377,101.377,488248756.0
2006-06-02 17:55:00,101.38,101.475,101.345,101.455,359836402.0
2006-06-02 18:00:00,101.458,101.527,101.428,101.45,226360603.0
2006-06-02 18:05:00,101.443,101.443,101.345,101.39,432501587.0
2006-06-02 18:10:00,101.385,101.4,101.305,101.337,420742813.0
2006-06-02 18:15:00,101.34,101.41,101.285,101.35,402634919.0
2006-06-02 18:20:00,101.365,101.383,101.308,101.33,474026305.0
2006-06-02 18:25:00,101.33,101.415,101.33,101.403,342607016.0
2006-06-02 18:30:00,101.4,101.435,101.38,101.435,805633680.0
2006-06-02 18:35:00,101.42,101.44,101.398,101.435,308920179.0
2006-06-02 18:40:00,101.43,101.46,101.395,101.45,312277551.0
2006-06-02 18:45:00,101.45,101.465,101.405,101.45,425197954.0
2006-06-02 18:50:00,101.45,101.468,101.39,101.457,318172307.0
2006-06-02 18:55:00,101.46,101.48,101.45,101.46,250606729.0
2006-06-02 19:00:00,101.443,101.46,101.385,101.415,400271798.0
2006-06-02 19:05:00,101.425,101.431,101.387,101.415,367346470.0
2006-06-02 19:10:00,101.415,101.475,101.38,101.455,398193698.0
2006-06-02 19:15:00,101.455,101.475,101.434,101.46,566830689.0
2006-06-02 19:20:00,101.452,101.475,101.437,101.46,389788838.0
2006-06-02 19:25:00,101.46,101.5,101.437,101.485,650653791.0
2006-06-02 19:30:00,101.49,101.52,101.43,101.43,498985493.0
2006-06-02 19:35:00,101.45,101.487,101.45,101.47,471270257.0
2006-06-02 19:40:00,101.46,101.49,101.46,101.47,575194926.0
2006-06-02 19:45:00,101.46,101.475,101.389,101.43,332278090.0
2006-06-02 19:50:00,101.44,101.495,101.43,101.48,661486557.0
2006-06-02 19:55:00,101.48,101.488,101.46,101.46,312185597.0
2006-06-02 20:00:00,101.45,101.49,101.395,101.395,517177787.0
2006-06-02 20:05:00,101.35,101.41,101.35,101.41,300588339.0
2006-06-02 20:10:00,101.41,101.42,101.36,101.38,288687333.0
2006-06-02 20:15:00,101.38,101.415,101.328,101.37,361517179.0
2006-06-02 20:20:00,101.37,101.403,101.367,101.385,164174314.0
2006-06-02 20:25:00,101.4,101.4,101.353,101.367,530362993.0
2006-06-02 20:30:00,101.365,101.422,101.358,101.358,398242508.0
2006-06-02 20:35:00,101.37,101.401,101.348,101.39,416176561.0
2006-06-02 20:40:00,101.39,101.4,101.328,101.355,344067546.0
2006-06-02 20:45:00,101.35,101.39,101.3,101.385,252170248.0
2006-06-02 20:50:00,101.383,101.391,101.299,101.36,468274852.0
2006-06-02 20:55:00,101.355,101.405,101.35,101.38,744964561.0
2006-06-02 21:00:00,101.378,101.39,101.305,101.365,380418871.0
2006-06-02 21:05:00,101.37,101.395,101.345,101.365,377128490.0
2006-06-02 21:10:00,101.345,101.385,101.335,101.36,275917198.0
2006-06-02 21:15:00,101.36,101.375,101.329,101.35,382262744.0
2006-06-02 21:20:00,101.35,101.365,101.327,101.327,264646094.0
2006-06-02 21:25:00,101.33,101.37,101.325,101.345,298811994.0
2006-06-02 21:30:00,101.338,101.362,101.305,101.33,459331163.0
2006-06-02 21:35:00,101.322,101.359,101.317,101.355,394143485.0
2006-06-02 21:40:00,101.345,101.355,101.329,101.355,526114411.0
2006-06-02 21:45:00,101.343,101.37,101.28,101.35,508274098.0
2006-06-02 21:50:00,101.36,101.385,101.343,101.345,315304471.0
2006-06-02 21:55:00,101.347,101.365,101.318,101.34,502628080.0
2006-06-02 22:00:00,101.34,101.34,101.265,101.315,289263423.0
2006-06-02 22:05:00,101.307,101.367,101.3,101.33,423338202.0
2006-06-02 22:10:00,101.34,101.36,101.28,101.35,348363786.0
2006-06-02 22:15:00,101.345,101.39,101.345,101.385,356884396.0
2006-06-02 22:20:00,101.39,101.412,101.35,101.395,392697268.0
2006-06-02 22:25:00,101.39,101.394,101.36,101.38,463378772.0
2006-06-02 22:30:00,101.372,101.385,101.347,101.377,491122324.0
2006-06-02 22:35:00,101.367,101.395,101.362,101.38,548742167.0
2006-06-02 22:40:00,101.375,101.407,101.367,101.39,282998304.0
2006-06-02 22:45:00,101.39,101.43,101.36,101.405,306344630.0
2006-06-02 22:50:00,101.405,101.442,101.383,101.4,386035194.0
2006-06-02 22:55:00,101.41,101.455,101.393,101.443,450442847.0
2006-06-04 23:00:00,101.443,101.455,101.395,101.44,262127762.0
2006-06-04 23:05:00,101.445,101.45,101.438,101.445,259364414.0
2006-06-04 23:10:00,101.437,101.455,101.437,101.445,148887578.0
2006-06-04 23:15:00,101.45,101.455,101.438,101.448,411714310.0
2006-06-04 23:20:00,101.45,101.455,101.435,101.443,163290427.0
2006-06-04 23:25:00,101.445,101.455,101.438,101.44,323920474.0
2006-06-04 23:30:00,101.44,101.455,101.437,101.445,406231883.0
2006-06-04 23:35:00,101.445,101.455,101.435,101.45,695153803.0
2006-06-04 23:40:00,101.45,101.455,101.405,101.45,530139273.0
2006-06-04 23:45:00,101.443,101.455,101.405,101.447,587473942.0
2006-06-04 23:50:00,101.443,101.455,101.4,101.443,677001986.0
2006-06-04 23:55:00,101.448,101.455,101.435,101.443,726537538.0
2006-06-05 00:00:00,101.455,101.455,101.435,101.45,516770171.0
2006-06-05 00:05:00,101.445,101.455,101.435,101.443,417109480.0
2006-06-05 00:10:00,101.445,101.455,101.44,101.443,395572284.0
2006-06-05 00:15:00,101.445,101.455,101.435,101.44,553842582.0
2006-06-05 00:20:00,101.438,101.455,101.43,101.445,582983513.0
2006-06-05 00:25:00,101.445,101.455,101.405,101.443,352742193.0
2006-06-05 00:30:00,101.44,101.455,101.437,101.445,461492289.0
2006-06-05 00:35:00,101.445,101.455,101.435,101.442,330126105.0
2006-06-05 00:40:00,101.45,101.455,101.435,101.45,374694408.0
2006-06-05 00:45:00,101.443,101.455,101.405,101.44,341376203.0
2006-06-05 00:50:00,101.45,101.455,101.435,101.443,434849471.0
2006-06-05 00:55:00,101.44,101.455,101.44,101.45,407929463.0
2006-06-05 01:00:00,101.445,101.455,101.437,101.45,403112695.0
2006-06-05 01:05:00,101.45,101.455,101.18,101.18,424853273.0
2006-06-05 01:10:00,101.19,101.19,101.13,101.19,420681139.0
2006-06-05 01:15:00,101.182,101.231,101.172,101.203,262055246.0
2006-06-05 01:20:00,101.205,101.215,101.187,101.19,265284810.0
2006-06-05 01:25:00,101.2,101.2,101.17,101.195,318963484.0
2006-06-05 01:30:00,101.19,101.213,101.183,101.19,420895429.0
2006-06-05 01:35:00,101.19,101.216,101.185,101.195,599284940.0
2006-06-05 01:40:00,101.2,101.23,101.171,101.195,429646621.0
2006-06-05 01:45:00,101.202,101.24,101.16,101.233,390125018.0
2006-06-05 01:50:00,101.22,101.257,101.215,101.24,364875522.0
2006-06-05 01:55:00,101.24,101.272,101.193,101.245,444660293.0
2006-06-05 02:00:00,101.245,101.3,101.225,101.29,450478995.0
2006-06-05 02:05:00,101.29,101.338,101.29,101.33,374916084.0
2006-06-05 02:10:00,101.333,101.35,101.29,101.332,401535777.0
2006-06-05 02:15:00,101.325,101.381,101.295,101.33,440396630.0
2006-06-05 02:20:00,101.325,101.36,101.32,101.33,578202061.0
2006-06-05 02:25:00,101.33,101.355,101.31,101.34,430713780.0
2006-06-05 02:30:00,101.345,101.403,101.324,101.39,326711866.0
2006-06-05 02:35:00,101.37,101.45,101.365,101.425,254619204.0
2006-06-05 02:40:00,101.423,101.47,101.41,101.452,271658936.0
2006-06-05 02:45:00,101.46,101.495,101.37,101.37,437143568.0
2006-06-05 02:50:00,101.36,101.405,101.227,101.34,403993694.0
2006-06-05 02:55:00,101.34,101.359,101.285,101.295,394362662.0
2006-06-05 03:00:00,101.29,101.325,101.29,101.3,423721968.0
2006-06-05 03:05:00,101.303,101.34,101.297,101.32,446213783.0
2006-06-05 03:10:00,101.31,101.325,101.263,101.263,349905982.0
2006-06-05 03:15:00,101.27,101.3,101.235,101.3,390214037.0
2006-06-05 03:20:00,101.302,101.325,101.271,101.315,336613091.0
2006-06-05 03:25:00,101.315,101.36,101.315,101.33,451341836.0
2006-06-05 03:30:00,101.333,101.35,101.295,101.335,357387708.0
2006-06-05 03:35:00,101.335,101.368,101.335,101.338,584599018.0
2006-06-05 03:40:00,101.34,101.405,101.327,101.345,537856627.0
2006-06-05 03:45:00,101.343,101.355,101.315,101.335,412298704.0
2006-06-05 03:50:00,101.333,101.382,101.332,101.365,403373818.0
2006-06-05 03:55:00,101.37,101.375,101.345,101.365,511264015.0
2006-06-05 04:00:00,101.353,101.376,101.344,101.358,675560479.0
2006-06-05 04:05:00,101.353,101.384,101.318,101.373,679916034.0
2006-06-05 04:10:00,101.377,101.405,101.342,101.373,603019280.0
2006-06-05 04:15:00,101.38,101.398,101.31,101.36,532369144.0
2006-06-05 04:20:00,101.36,101.405,101.345,101.385,705661205.0
2006-06-05 04:25:00,101.385,101.41,101.383,101.41,401652805.0
2006-06-05 04:30:00,101.4,101.425,101.4,101.415,324027075.0
2006-06-05 04:35:00,101.413,101.426,101.4,101.42,169237543.0
2006-06-05 04:40:00,101.418,101.435,101.41,101.42,390831144.0
2006-06-05 04:45:00,101.415,101.435,101.403,101.407,153213420.0
2006-06-05 04:50:00,101.415,101.435,101.4,101.425,247633347.0
2006-06-05 04:55:00,101.42,101.465,101.399,101.453,279777493.0
2006-06-05 05:00:00,101.453,101.465,101.424,101.44,452494497.0
2006-06-05 05:05:00,101.43,101.45,101.391,101.425,375490110.0
2006-06-05 05:10:00,101.425,101.431,101.366,101.42,306880804.0
2006-06-05 05:15:00,101.42,101.439,101.405,101.415,287445285.0
2006-06-05 05:20:00,101.42,101.427,101.39,101.407,532776651.0
2006-06-05 05:25:00,101.417,101.436,101.38,101.392,501309149.0
2006-06-05 05:30:00,101.4,101.415,101.38,101.41,435613699.0
2006-06-05 05:35:00,101.415,101.415,101.378,101.4,422503806.0
2006-06-05 05:40:00,101.395,101.4,101.335,101.375,356163198.0
2006-06-05 05:45:00,101.38,101.42,101.315,101.37,345182397.0
2006-06-05 05:50:00,101.35,101.377,101.35,101.365,420902840.0
2006-06-05 05:55:00,101.355,101.374,101.315,101.37,285404787.0
2006-06-05 06:00:00,101.37,101.375,101.35,101.357,518010583.0
2006-06-05 06:05:00,101.355,101.37,101.335,101.36,312876483.0
2006-06-05 06:10:00,101.35,101.365,101.31,101.363,525241751.0
2006-06-05 06:15:00,101.375,101.38,101.357,101.365,512927780.0
2006-06-05 06:20:00,101.365,101.42,101.345,101.402,388923473.0
2006-06-05 06:25:00,101.41,101.422,101.345,101.378,447300181.0
2006-06-05 06:30:00,101.385,101.41,101.35,101.35,303574169.0
2006-06-05 06:35:00,101.347,101.39,101.347,101.38,266716720.0
2006-06-05 06:40:00,101.38,101.395,101.34,101.36,383150750.0
2006-06-05 06:45:00,101.36,101.37,101.318,101.345,283663638.0
2006-06-05 06:50:00,101.365,101.375,101.313,101.36,353890154.0
2006-06-05 06:55:00,101.355,101.37,101.297,101.358,389554647.0
2006-06-05 07:00:00,101.36,101.367,101.33,101.355,774942912.0
2006-06-05 07:05:00,101.36,101.4,101.325,101.343,444428216.0
2006-06-05 07:10:00,101.345,101.391,101.307,101.36,258789318.0
2006-06-05 07:15:00,101.365,101.417,101.355,101.4,352930097.0
2006-06-05 07:20:00,101.39,101.392,101.365,101.39,426341361.0
2006-06-05 07:25:00,101.378,101.41,101.375,101.395,405464943.0
2006-06-05 07:30:00,101.397,101.411,101.385,101.41,524263531.0
2006-06-05 07:35:00,101.395,101.425,101.395,101.41,171511974.0
2006-06-05 07:40:00,101.41,101.428,101.365,101.42,377001564.0
2006-06-05 07:45:00,101.42,101.43,101.405,101.42,289170781.0
2006-06-05 07:50:00,101.42,101.42,101.391,101.405,287572252.0
2006-06-05 07:55:00,101.405,101.436,101.398,101.42,515881389.0
2006-06-05 08:00:00,101.43,101.43,101.39,101.41,315520228.0
2006-06-05 08:05:00,101.41,101.47,101.392,101.46,659365428.0
2006-06-05 08:10:00,101.45,101.52,101.417,101.47,322158634.0
2006-06-05 08:15:00,101.48,101.5,101.442,101.47,557611977.0
2006-06-05 08:20:00,101.48,101.48,101.445,101.46,495466947.0
2006-06-05 08:25:00,101.44,101.477,101.436,101.46,502596362.0
2006-06-05 08:30:00,101.455,101.51,101.437,101.48,684382042.0
2006-06-05 08:35:00,101.48,101.5,101.44,101.442,382635255.0
2006-06-05 08:40:00,101.45,101.48,101.427,101.445,569533714.0
2006-06-05 08:45:00,101.445,101.49,101.43,101.475,412390560.0
2006-06-05 08:50:00,101.475,101.51,101.457,101.505,357994697.0
2006-06-05 08:55:00,101.495,101.52,101.42,101.423,410650860.0
2006-06-05 09:00:00,101.43,101.485,101.43,101.44,236412386.0
2006-06-05 09:05:00,101.437,101.472,101.415,101.47,330382707.0
2006-06-05 09:10:00,101.47,101.47,101.395,101.46,429604397.0
2006-06-05 09:15:00,101.46,101.485,101.435,101.48,315332342.0
2006-06-05 09:20:00,101.475,101.49,101.455,101.46,301333900.0
2006-06-05 09:25:00,101.475,101.555,101.475,101.51,773778082.0
2006-06-05 09:30:00,101.513,101.523,101.4,101.47,345034181.0
2006-06-05 09:35:00,101.47,101.53,101.423,101.445,460846200.0
2006-06-05 09:40:00,101.44,101.45,101.368,101.44,398044208.0
2006-06-05 09:45:00,101.437,101.65,101.395,101.555,432379263.0
2006-06-05 09:50:00,101.57,101.6,101.51,101.563,421729809.0
2006-06-05 09:55:00,101.57,101.715,101.555,101.668,227350419.0
2006-06-05 10:00:00,101.665,101.716,101.635,101.66,345036083.0
2006-06-05 10:05:00,101.657,101.705,101.623,101.653,516677044.0
2006-06-05 10:10:00,101.66,101.687,101.605,101.633,501382029.0
2006-06-05 10:15:00,101.645,101.74,101.62,101.69,201482331.0
2006-06-05 10:20:00,101.69,101.76,101.645,101.76,271303037.0
2006-06-05 10:25:00,101.755,101.761,101.7,101.71,468663883.0
2006-06-05 10:30:00,101.702,101.71,101.615,101.673,289856321.0
2006-06-05 10:35:00,101.665,101.696,101.64,101.69,281858937.0
2006-06-05 10:40:00,101.683,101.695,101.64,101.66,597943096.0
2006-06-05 10:45:00,101.655,101.67,101.605,101.61,383813008.0
2006-06-05 10:50:00,101.597,101.659,101.597,101.65,554807373.0
2006-06-05 10:55:00,101.65,101.693,101.619,101.633,382341680.0
2006-06-05 11:00:00,101.645,101.652,101.618,101.643,357086485.0
2006-06-05 11:05:00,101.64,101.66,101.617,101.62,612347633.0
2006-06-05 11:10:00,101.618,101.66,101.591,101.615,352669945.0
2006-06-05 11:15:00,101.613,101.65,101.58,101.648,499567453.0
2006-06-05 11:20:00,101.647,101.69,101.642,101.663,524497417.0
2006-06-05 11:25:00,101.67,101.675,101.63,101.645,455074395.0
2006-06-05 11:30:00,101.65,101.66,101.629,101.65,650567578.0
2006-06-05 11:35:00,101.65,101.667,101.632,101.637,236564564.0
2006-06-05 11:40:00,101.65,101.662,101.63,101.645,397374918.0
2006-06-05 11:45:00,101.645,101.676,101.645,101.66,525349631.0
2006-06-05 11:50:00,101.648,101.685,101.613,101.655,313602211.0
2006-06-05 11:55:00,101.655,101.667,101.63,101.655,571251733.0
2006-06-05 12:00:00,101.655,101.675,101.595,101.64,463597893.0
2006-06-05 12:05:00,101.645,101.66,101.605,101.623,529433848.0
2006-06-05 12:10:00,101.63,101.63,101.598,101.625,316332057.0
2006-06-05 12:15:00,101.613,101.655,101.577,101.635,266383670.0
2006-06-05 12:20:00,101.635,101.665,101.582,101.66,532351521.0
2006-06-05 12:25:00,101.66,101.69,101.642,101.665,416773775.0
2006-06-05 12:30:00,101.67,101.676,101.602,101.61,432770685.0
2006-06-05 12:35:00,101.62,101.63,101.598,101.61,329713462.0
2006-06-05 12:40:00,101.605,101.675,101.605,101.645,403759802.0
2006-06-05 12:45:00,101.65,101.68,101.608,101.66,357377489.0
2006-06-05 12:50:00,101.665,101.689,101.65,101.653,266225362.0
2006-06-05 12:55:00,101.66,101.673,101.58,101.58,375650933.0
2006-06-05 13:00:00,101.58,101.66,101.546,101.66,670336181.0
2006-06-05 13:05:00,101.655,101.665,101.61,101.655,330392749.0
2006-06-05 13:10:00,101.65,101.65,101.6,101.635,393717297.0
2006-06-05 13:15:00,101.632,101.65,101.625,101.65,325929804.0
2006-06-05 13:20:00,101.66,101.722,101.655,101.687,464808482.0
2006-06-05 13:25:00,101.705,101.735,101.685,101.72,414355443.0
2006-06-05 13:30:00,101.725,101.735,101.595,101.597,247493788.0
2006-06-05 13:35:00,101.6,101.675,101.58,101.675,331949647.0
2006-06-05 13:40:00,101.677,101.7,101.615,101.63,249350251.0
2006-06-05 13:45:00,101.63,101.668,101.588,101.645,507524992.0
2006-06-05 13:50:00,101.64,101.68,101.625,101.645,667458549.0
2006-06-05 13:55:00,101.642,101.675,101.585,101.585,650596352.0
2006-06-05 14:00:00,101.64,101.65,101.57,101.65,405146131.0
2006-06-05 14:05:00,101.645,101.673,101.559,101.62,350934483.0
2006-06-05 14:10:00,101.63,101.64,101.567,101.57,370288280.0
2006-06-05 14:15:00,101.575,101.615,101.525,101.545,323689979.0
2006-06-05 14:20:00,101.548,101.548,101.43,101.43,181420584.0
2006-06-05 14:25:00,101.43,101.47,101.409,101.43,394150536.0
2006-06-05 14:30:00,101.433,101.44,101.4,101.42,291167316.0
2006-06-05 14:35:00,101.423,101.45,101.39,101.42,387227637.0
2006-06-05 14:40:00,101.415,101.454,101.377,101.43,491332686.0
2006-06-05 14:45:00,101.43,101.435,101.335,101.378,262492865.0
2006-06-05 14:50:00,101.387,101.41,101.315,101.33,241422048.0
2006-06-05 14:55:00,101.333,101.485,101.299,101.4,311388434.0
2006-06-05 15:00:00,101.405,101.405,101.325,101.39,351244219.0
2006-06-05 15:05:00,101.382,101.445,101.337,101.35,300675976.0
2006-06-05 15:10:00,101.34,101.37,101.32,101.37,588410986.0
2006-06-05 15:15:00,101.325,101.4,101.325,101.383,311113768.0
2006-06-05 15:20:00,101.39,101.403,101.33,101.33,249615771.0
2006-06-05 15:25:00,101.32,101.385,101.313,101.36,500565256.0
2006-06-05 15:30:00,101.35,101.415,101.35,101.39,286354985.0
2006-06-05 15:35:00,101.395,101.4,101.35,101.37,632083826.0
2006-06-05 15:40:00,101.375,101.385,101.321,101.35,512994554.0
2006-06-05 15:45:00,101.34,101.405,101.323,101.405,217335137.0
2006-06-05 15:50:00,101.41,101.465,101.376,101.465,555799091.0
2006-06-05 15:55:00,101.47,101.54,101.395,101.398,464597800.0
2006-06-05 16:00:00,101.41,101.545,101.4,101.455,558894093.0
2006-06-05 16:05:00,101.448,101.523,101.44,101.523,269597375.0
2006-06-05 16:10:00,101.525,101.57,101.515,101.515,426755184.0
2006-06-05 16:15:00,101.52,101.56,101.46,101.53,265148684.0
2006-06-05 16:20:00,101.522,101.525,101.46,101.48,341445387.0
2006-06-05 16:25:00,101.475,101.545,101.455,101.477,562096369.0
2006-06-05 16:30:00,101.485,101.54,101.453,101.51,421051023.0
2006-06-05 16:35:00,101.505,101.565,101.473,101.52,225633475.0
2006-06-05 16:40:00,101.513,101.54,101.46,101.507,248137993.0
2006-06-05 16:45:00,101.505,101.53,101.447,101.483,328007041.0
2006-06-05 16:50:00,101.483,101.51,101.435,101.435,529258483.0
2006-06-05 16:55:00,101.43,101.508,101.36,101.373,327029726.0
2006-06-05 17:00:00,101.34,101.42,101.34,101.395,670488144.0
2006-06-05 17:05:00,101.395,101.46,101.365,101.42,224880677.0
2006-06-05 17:10:00,101.415,101.445,101.37,101.4,547936636.0
2006-06-05 17:15:00,101.398,101.465,101.398,101.455,426309010.0
2006-06-05 17:20:00,101.45,101.52,101.45,101.49,586285769.0
2006-06-05 17:25:00,101.49,101.54,101.425,101.47,295116239.0
2006-06-05 17:30:00,101.475,101.475,101.375,101.39,305945975.0
2006-06-05 17:35:00,101.4,101.483,101.365,101.46,513643627.0
2006-06-05 17:40:00,101.457,101.483,101.425,101.48,511902207.0
2006-06-05 17:45:00,101.473,101.48,101.437,101.44,483944730.0
2006-06-05 17:50:00,101.45,101.455,101.375,101.415,594327768.0
2006-06-05 17:55:00,101.415,101.421,101.388,101.39,298874374.0
2006-06-05 18:00:00,101.4,101.405,101.385,101.4,893878182.0
2006-06-05 18:05:00,101.405,101.405,101.35,101.4,261047114.0
2006-06-05 18:10:00,101.4,101.405,101.345,101.395,263377033.0
2006-06-05 18:15:00,101.395,101.405,101.345,101.4,435132668.0
2006-06-05 18:20:00,101.4,101.405,101.387,101.4,297777783.0
2006-06-05 18:25:00,101.393,101.405,101.345,101.385,456770126.0
2006-06-05 18:30:00,101.4,101.405,101.387,101.395,208073241.0
2006-06-05 18:35:00,101.395,101.405,101.345,101.395,354866761.0
2006-06-05 18:40:00,101.4,101.405,101.38,101.395,218779046.0
2006-06-05 18:45:00,101.39,101.405,101.355,101.395,491099601.0
2006-06-05 18:50:00,101.393,101.405,101.35,101.397,445231715.0
2006-06-05 18:55:00,101.395,101.405,101.355,101.4,464884782.0
2006-06-05 19:00:00,101.393,101.4,101.385,101.4,539548937.0
2006-06-05 19:05:00,101.4,101.405,101.385,101.385,281164059.0
2006-06-05 19:10:00,101.39,101.405,101.345,101.39,289887445.0
2006-06-05 19:15:00,101.4,101.4,101.355,101.395,368129622.0
2006-06-05 19:20:00,101.4,101.405,101.355,101.392,379068544.0
2006-06-05 19:25:00,101.395,101.4,101.345,101.4,222589215.0
2006-06-05 19:30:00,101.39,101.405,101.345,101.388,337539885.0
2006-06-05 19:35:00,101.4,101.405,101.387,101.397,303800222.0
2006-06-05 19:40:00,101.4,101.405,101.38,101.395,487911511.0
2006-06-05 19:45:00,101.405,101.405,101.37,101.4,332559942.0
2006-06-05 19:50:00,101.4,101.405,101.385,101.395,419109898.0
2006-06-05 19:55:00,101.397,101.405,101.388,101.395,495146834.0
2006-06-05 20:00:00,101.395,101.405,101.355,101.383,276795009.0
2006-06-05 20:05:00,101.38,101.4,101.365,101.4,361417736.0
2006-06-05 20:10:00,101.395,101.415,101.38,101.395,456854153.0
2006-06-05 20:15:00,101.39,101.465,101.285,101.445,328969329.0
2006-06-05 20:20:00,101.46,101.46,101.32,101.395,337097851.0
2006-06-05 20:25:00,101.38,101.44,101.37,101.405,443411391.0
2006-06-05 20:30:00,101.41,101.54,101.36,101.525,345745474.0
2006-06-05 20:35:00,101.515,101.515,101.402,101.495,593201506.0
2006-06-05 20:40:00,101.48,101.605,101.473,101.587,527114426.0
2006-06-05 20:45:00,101.58,101.595,101.48,101.56,192870609.0
2006-06-05 20:50:00,101.56,101.575,101.495,101.495,582237922.0
2006-06-05 20:55:00,101.495,101.57,101.445,101.485,528083987.0
2006-06-05 21:00:00,101.485,101.62,101.47,101.6,238264873.0
2006-06-05 21:05:00,101.58,101.625,101.555,101.565,203885401.0
2006-06-05 21:10:00,101.565,101.61,101.49,101.583,488529584.0
2006-06-05 21:15:00,101.595,101.617,101.575,101.617,245376568.0
2006-06-05 21:20:00,101.62,101.625,101.59,101.61,791228460.0
2006-06-05 21:25:00,101.615,101.62,101.6,101.605,288206401.0
2006-06-05 21:30:00,101.605,101.619,101.543,101.577,203190448.0
2006-06-05 21:35:00,101.575,101.575,101.492,101.55,229427714.0
2006-06-05 21:40:00,101.55,101.569,101.52,101.52,515339686.0
2006-06-05 21:45:00,101.518,101.518,101.465,101.49,381236268.0
2006-06-05 21:50:00,101.48,101.53,101.48,101.5,523659681.0
2006-06-05 21:55:00,101.51,101.52,101.466,101.52,284289607.0
2006-06-05 22:00:00,101.51,101.52,101.36,101.435,304369745.0
2006-06-05 22:05:00,101.43,101.442,101.255,101.255,599760809.0
2006-06-05 22:10:00,101.3,101.335,101.26,101.315,658008299.0
2006-06-05 22:15:00,101.317,101.345,101.25,101.27,469365224.0
2006-06-05 22:20:00,101.265,101.29,101.193,101.235,353821323.0
2006-06-05 22:25:00,101.21,101.385,101.21,101.37,368622633.0
2006-06-05 22:30:00,101.35,101.35,101.283,101.34,511696291.0
2006-06-05 22:35:00,101.345,101.373,101.293,101.352,563808758.0
2006-06-05 22:40:00,101.36,101.36,101.245,101.253,578289340.0
2006-06-05 22:45:00,101.255,101.3,101.24,101.3,200085787.0
2006-06-05 22:50:00,101.29,101.307,101.252,101.275,221036058.0
2006-06-05 22:55:00,101.28,101.29,101.192,101.25,310092679.0
2006-06-05 23:00:00,101.245,101.25,101.237,101.242,133697031.0
2006-06-05 23:25:00,101.247,101.315,101.24,101.28,112108076.0
2006-06-05 23:30:00,101.285,101.305,101.22,101.28,303891591.0
2006-06-05 23:35:00,101.26,101.343,101.252,101.305,250690402.0
2006-06-05 23:40:00,101.303,101.315,101.297,101.31,270161384.0
2006-06-05 23:45:00,101.31,101.315,101.265,101.31,392693045.0
2006-06-05 23:50:00,101.3,101.315,101.297,101.31,383981691.0
2006-06-05 23:55:00,101.31,101.315,101.297,101.305,396105698.0
2006-06-06 00:00:00,101.31,101.315,101.3,101.3,397680866.0
2006-06-06 00:05:00,101.303,101.315,101.295,101.31,435055251.0
2006-06-06 00:10:00,101.3,101.315,101.265,101.303,337715686.0
2006-06-06 00:15:00,101.31,101.315,101.295,101.305,400663686.0
2006-06-06 00:20:00,101.302,101.315,101.295,101.305,318706290.0
2006-06-06 00:25:00,101.305,101.315,101.297,101.3,416046444.0
2006-06-06 00:30:00,101.303,101.315,101.265,101.305,395434345.0
2006-06-06 00:35:00,101.305,101.315,101.29,101.298,564207466.0
2006-06-06 00:40:00,101.3,101.315,101.295,101.305,544376569.0
2006-06-06 00:45:00,101.303,101.315,101.3,101.305,367801354.0
2006-06-06 00:50:00,101.303,101.315,101.295,101.305,416154592.0
2006-06-06 00:55:00,101.31,101.315,101.295,101.315,523134407.0
2006-06-06 01:00:00,101.303,101.585,101.295,101.575,681868990.0
2006-06-06 01:05:00,101.573,101.583,101.491,101.503,675268608.0
2006-06-06 01:10:00,101.507,101.54,101.477,101.533,612411467.0
2006-06-06 01:15:00,101.54,101.54,101.445,101.48,605676476.0
2006-06-06 01:20:00,101.48,101.49,101.449,101.455,668400968.0
2006-06-06 01:25:00,101.455,101.52,101.415,101.52,540867753.0
2006-06-06 01:30:00,101.515,101.59,101.5,101.55,371688391.0
2006-06-06 01:35:00,101.545,101.561,101.52,101.543,810150997.0
2006-06-06 01:40:00,101.542,101.567,101.495,101.54,776158778.0
2006-06-06 01:45:00,101.545,101.556,101.493,101.5,602305075.0
2006-06-06 01:50:00,101.5,101.515,101.475,101.495,480621470.0
2006-06-06 01:55:00,101.5,101.528,101.409,101.463,1128482678.0
2006-06-06 02:00:00,101.463,101.493,101.421,101.47,1090725585.0
2006-06-06 02:05:00,101.465,101.465,101.405,101.44,497454740.0
2006-06-06 02:10:00,101.44,101.44,101.363,101.395,630982748.0
2006-06-06 02:15:00,101.39,101.451,101.38,101.412,785041880.0
2006-06-06 02:20:00,101.413,101.475,101.398,101.445,801897799.0
2006-06-06 02:25:00,101.45,101.475,101.423,101.455,363954040.0
2006-06-06 02:30:00,101.46,101.49,101.407,101.465,548242013.0
2006-06-06 02:35:00,101.465,101.525,101.46,101.49,653121318.0
2006-06-06 02:40:00,101.49,101.52,101.445,101.51,594287443.0
2006-06-06 02:45:00,101.503,101.562,101.465,101.557,577365010.0
2006-06-06 02:50:00,101.553,101.565,101.47,101.513,683512661.0
2006-06-06 02:55:00,101.518,101.54,101.462,101.493,644739671.0
2006-06-06 03:00:00,101.505,101.546,101.475,101.54,535428322.0
2006-06-06 03:05:00,101.535,101.563,101.5,101.533,414820635.0
2006-06-06 03:10:00,101.535,101.575,101.53,101.563,363489135.0
2006-06-06 03:15:00,101.565,101.57,101.49,101.49,563496102.0
2006-06-06 03:20:00,101.488,101.53,101.45,101.515,578364450.0
2006-06-06 03:25:00,101.515,101.515,101.45,101.483,392805872.0
2006-06-06 03:30:00,101.48,101.51,101.468,101.495,416891940.0
2006-06-06 03:35:00,101.495,101.5,101.468,101.472,311657225.0
2006-06-06 03:40:00,101.475,101.481,101.44,101.45,385732335.0
2006-06-06 03:45:00,101.443,101.485,101.405,101.46,351663616.0
2006-06-06 03:50:00,101.47,101.48,101.455,101.463,437689355.0
2006-06-06 03:55:00,101.47,101.485,101.46,101.47,397086703.0
2006-06-06 04:00:00,101.465,101.469,101.439,101.45,389735861.0
2006-06-06 04:05:00,101.45,101.46,101.437,101.44,401651506.0
2006-06-06 04:10:00,101.45,101.455,101.4,101.44,410955233.0
2006-06-06 04:15:00,101.432,101.454,101.432,101.433,272282435.0
2006-06-06 04:20:00,101.435,101.44,101.415,101.42,238126636.0
2006-06-06 04:25:00,101.43,101.44,101.391,101.425,318897583.0
2006-06-06 04:30:00,101.42,101.445,101.4,101.415,159408219.0
2006-06-06 04:35:00,101.42,101.445,101.4,101.428,130764103.0
2006-06-06 04:40:00,101.437,101.46,101.385,101.44,483193337.0
2006-06-06 04:45:00,101.44,101.465,101.423,101.423,275304817.0
2006-06-06 04:50:00,101.42,101.46,101.405,101.46,489716859.0
2006-06-06 04:55:00,101.45,101.47,101.415,101.445,291397472.0
2006-06-06 05:00:00,101.45,101.49,101.4,101.48,299201678.0
2006-06-06 05:05:00,101.475,101.511,101.465,101.48,219342719.0
2006-06-06 05:10:00,101.49,101.5,101.444,101.465,200710209.0
2006-06-06 05:15:00,101.463,101.5,101.435,101.46,561447483.0
2006-06-06 05:20:00,101.452,101.501,101.41,101.495,552766931.0
2006-06-06 05:25:00,101.49,101.515,101.46,101.47,525223827.0
2006-06-06 05:30:00,101.48,101.49,101.43,101.43,369329399.0
2006-06-06 05:35:00,101.455,101.465,101.407,101.445,362707666.0
2006-06-06 05:40:00,101.45,101.468,101.442,101.447,462897886.0
2006-06-06 05:45:00,101.445,101.465,101.428,101.45,693202834.0
2006-06-06 05:50:00,101.405,101.475,101.405,101.46,588870397.0
2006-06-06 05:55:00,101.465,101.473,101.45,101.46,306648270.0
2006-06-06 06:00:00,101.47,101.475,101.44,101.47,276804916.0
2006-06-06 06:05:00,101.46,101.48,101.45,101.46,541804988.0
2006-06-06 06:10:00,101.47,101.545,101.46,101.5,370922580.0
2006-06-06 06:15:00,101.51,101.51,101.46,101.48,515278213.0
2006-06-06 06:20:00,101.48,101.48,101.362,101.375,235696912.0
2006-06-06 06:25:00,101.377,101.415,101.355,101.405,203546710.0
2006-06-06 06:30:00,101.405,101.442,101.405,101.425,294969416.0
2006-06-06 06:35:00,101.42,101.476,101.42,101.47,796071334.0
2006-06-06 06:40:00,101.467,101.513,101.466,101.495,240965087.0
2006-06-06 06:45:00,101.493,101.5,101.43,101.475,495543296.0
2006-06-06 06:50:00,101.475,101.514,101.425,101.47,206965035.0
2006-06-06 06:55:00,101.49,101.505,101.468,101.475,240733497.0
2006-06-06 07:00:00,101.475,101.491,101.421,101.465,514902439.0
2006-06-06 07:05:00,101.465,101.474,101.448,101.47,549471717.0
2006-06-06 07:10:00,101.47,101.476,101.45,101.45,199696005.0
2006-06-06 07:15:00,101.457,101.474,101.445,101.45,516573040.0
2006-06-06 07:20:00,101.465,101.48,101.43,101.475,573754776.0
2006-06-06 07:25:00,101.475,101.485,101.46,101.47,356421142.0
2006-06-06 07:30:00,101.465,101.475,101.416,101.45,449009775.0
2006-06-06 07:35:00,101.455,101.474,101.434,101.44,342409022.0
2006-06-06 07:40:00,101.425,101.473,101.425,101.46,330814414.0
2006-06-06 07:45:00,101.465,101.465,101.405,101.435,442635861.0
2006-06-06 07:50:00,101.44,101.465,101.412,101.44,361254625.0
2006-06-06 07:55:00,101.443,101.46,101.39,101.405,271194007.0
2006-06-06 08:00:00,101.405,101.435,101.39,101.397,497055132.0
2006-06-06 08:05:00,101.395,101.47,101.395,101.47,409731013.0
2006-06-06 08:10:00,101.47,101.478,101.409,101.425,333314799.0
2006-06-06 08:15:00,101.415,101.415,101.355,101.4,466813753.0
2006-06-06 08:20:00,101.397,101.412,101.345,101.38,311742909.0
2006-06-06 08:25:00,101.368,101.4,101.32,101.32,330813369.0
2006-06-06 08:30:00,101.33,101.362,101.29,101.345,293911950.0
2006-06-06 08:35:00,101.342,101.39,101.323,101.39,382940027.0
2006-06-06 08:40:00,101.375,101.41,101.335,101.4,366997348.0
2006-06-06 08:45:00,101.39,101.4,101.341,101.38,297546140.0
2006-06-06 08:50:00,101.375,101.4,101.33,101.39,284741457.0
2006-06-06 08:55:00,101.39,101.39,101.323,101.363,535798516.0
2006-06-06 09:00:00,101.37,101.376,101.251,101.325,480436863.0
2006-06-06 09:05:00,101.327,101.383,101.27,101.373,419437896.0
2006-06-06 09:10:00,101.375,101.423,101.342,101.35,506219436.0
2006-06-06 09:15:00,101.355,101.385,101.325,101.34,217318354.0
2006-06-06 09:20:00,101.335,101.355,101.213,101.265,355106699.0
2006-06-06 09:25:00,101.255,101.3,101.23,101.3,205802602.0
2006-06-06 09:30:00,101.285,101.37,101.235,101.353,439733002.0
2006-06-06 09:35:00,101.36,101.36,101.275,101.29,281668267.0
2006-06-06 09:40:00,101.29,101.325,101.235,101.285,452730267.0
2006-06-06 09:45:00,101.285,101.3,101.226,101.27,261261090.0
2006-06-06 09:50:00,101.26,101.28,101.204,101.265,248814517.0
2006-06-06 09:55:00,101.26,101.293,101.25,101.28,880371765.0
2006-06-06 10:00:00,101.27,101.285,101.238,101.255,315951863.0
2006-06-06 10:05:00,101.255,101.27,101.203,101.22,591504742.0
2006-06-06 10:10:00,101.21,101.255,101.195,101.223,498360616.0
2006-06-06 10:15:00,101.24,101.26,101.2,101.227,522332914.0
2006-06-06 10:20:00,101.23,101.235,101.187,101.22,521926607.0
2006-06-06 10:25:00,101.21,101.27,101.205,101.245,316800139.0
2006-06-06 10:30:00,101.24,101.24,101.165,101.22,300399511.0
2006-06-06 10:35:00,101.22,101.25,101.217,101.25,563214171.0
2006-06-06 10:40:00,101.255,101.29,101.228,101.228,419903682.0
2006-06-06 10:45:00,101.23,101.23,101.156,101.195,562287054.0
2006-06-06 10:50:00,101.19,101.27,101.183,101.225,224952388.0
2006-06-06 10:55:00,101.225,101.289,101.22,101.25,672101497.0
2006-06-06 11:00:00,101.273,101.29,101.24,101.29,325969422.0
2006-06-06 11:05:00,101.295,101.3,101.25,101.263,531877508.0
2006-06-06 11:10:00,101.263,101.292,101.225,101.245,352017498.0
2006-06-06 11:15:00,101.247,101.26,101.21,101.223,243507835.0
2006-06-06 11:20:00,101.23,101.275,101.19,101.235,216853521.0
2006-06-06 11:25:00,101.24,101.255,101.21,101.215,437553920.0
2006-06-06 11:30:00,101.207,101.242,101.175,101.195,545463244.0
2006-06-06 11:35:00,101.2,101.264,101.182,101.242,334158494.0
2006-06-06 11:40:00,101.25,101.279,101.22,101.25,260658840.0
2006-06-06 11:45:00,101.245,101.27,101.235,101.265,443790992.0
2006-06-06 11:50:00,101.263,101.285,101.202,101.208,269330828.0
2006-06-06 11:55:00,101.215,101.28,101.21,101.28,561772521.0
2006-06-06 12:00:00,101.275,101.31,101.265,101.29,450248654.0
2006-06-06 12:05:00,101.285,101.355,101.272,101.34,526341952.0
2006-06-06 12:10:00,101.335,101.353,101.282,101.34,209995049.0
2006-06-06 12:15:00,101.35,101.39,101.27,101.295,521530466.0
2006-06-06 12:20:00,101.29,101.34,101.25,101.325,665256912.0
2006-06-06 12:25:00,101.32,101.345,101.291,101.32,288490718.0
2006-06-06 12:30:00,101.33,101.345,101.29,101.29,503140180.0
2006-06-06 12:35:00,101.3,101.33,101.283,101.3,240387393.0
2006-06-06 12:40:00,101.293,101.301,101.242,101.245,316025261.0
2006-06-06 12:45:00,101.29,101.33,101.26,101.31,610647891.0
2006-06-06 12:50:00,101.32,101.335,101.273,101.332,303704563.0
2006-06-06 12:55:00,101.34,101.355,101.306,101.335,361639221.0
2006-06-06 13:00:00,101.32,101.405,101.287,101.333,308565730.0
2006-06-06 13:05:00,101.33,101.353,101.296,101.297,244962720.0
2006-06-06 13:10:00,101.288,101.31,101.272,101.29,258322954.0
2006-06-06 13:15:00,101.29,101.323,101.283,101.295,475586580.0
2006-06-06 13:20:00,101.3,101.4,101.297,101.363,394520923.0
2006-06-06 13:25:00,101.36,101.4,101.36,101.383,303331116.0
2006-06-06 13:30:00,101.38,101.398,101.323,101.34,393914295.0
2006-06-06 13:35:00,101.34,101.36,101.28,101.338,189687789.0
2006-06-06 13:40:00,101.335,101.341,101.25,101.305,334564316.0
2006-06-06 13:45:00,101.31,101.36,101.292,101.31,348650312.0
2006-06-06 13:50:00,101.3,101.335,101.275,101.295,337291903.0
2006-06-06 13:55:00,101.3,101.401,101.285,101.37,412714238.0
2006-06-06 14:00:00,101.315,101.392,101.315,101.382,625757444.0
2006-06-06 14:05:00,101.385,101.42,101.34,101.37,661502147.0
2006-06-06 14:10:00,101.375,101.58,101.335,101.54,514026001.0
2006-06-06 14:15:00,101.54,101.555,101.37,101.397,255014379.0
2006-06-06 14:20:00,101.395,101.48,101.395,101.45,332341669.0
2006-06-06 14:25:00,101.447,101.47,101.341,101.405,240634566.0
2006-06-06 14:30:00,101.4,101.455,101.315,101.455,415288489.0
2006-06-06 14:35:00,101.447,101.465,101.385,101.44,469994760.0
2006-06-06 14:40:00,101.43,101.445,101.34,101.392,324383110.0
2006-06-06 14:45:00,101.385,101.39,101.245,101.28,379553402.0
2006-06-06 14:50:00,101.285,101.35,101.25,101.255,322861251.0
2006-06-06 14:55:00,101.26,101.28,101.167,101.22,664912850.0
2006-06-06 15:00:00,101.22,101.255,101.155,101.2,383389576.0
2006-06-06 15:05:00,101.193,101.25,101.17,101.205,269999627.0
2006-06-06 15:10:00,101.2,101.22,101.155,101.19,360772166.0
2006-06-06 15:15:00,101.175,101.223,101.12,101.195,380549499.0
2006-06-06 15:20:00,101.19,101.205,101.143,101.17,324801297.0
2006-06-06 15:25:00,101.16,101.215,101.143,101.19,423436929.0
2006-06-06 15:30:00,101.185,101.205,101.105,101.16,419205374.0
2006-06-06 15:35:00,101.16,101.27,101.13,101.225,535165576.0
2006-06-06 15:40:00,101.215,101.275,101.175,101.223,268876126.0
2006-06-06 15:45:00,101.235,101.27,101.17,101.19,341021150.0
2006-06-06 15:50:00,101.183,101.29,101.175,101.225,515614201.0
2006-06-06 15:55:00,101.22,101.279,101.182,101.225,450687302.0
2006-06-06 16:00:00,101.235,101.422,101.235,101.415,555766669.0
2006-06-06 16:05:00,101.425,101.51,101.395,101.468,321472131.0
2006-06-06 16:10:00,101.48,101.515,101.425,101.445,523682845.0
2006-06-06 16:15:00,101.445,101.463,101.36,101.43,404613851.0
2006-06-06 16:20:00,101.417,101.45,101.375,101.4,230103538.0
2006-06-06 16:25:00,101.4,101.436,101.36,101.42,621103475.0
2006-06-06 16:30:00,101.415,101.458,101.4,101.44,449934068.0
2006-06-06 16:35:00,101.423,101.44,101.332,101.417,498410245.0
2006-06-06 16:40:00,101.418,101.45,101.339,101.443,491857326.0
2006-06-06 16:45:00,101.455,101.595,101.442,101.528,360048281.0
2006-06-06 16:50:00,101.53,101.56,101.443,101.47,628156212.0
2006-06-06 16:55:00,101.483,101.595,101.417,101.575,374097488.0
2006-06-06 17:00:00,101.573,101.605,101.505,101.55,376157734.0
2006-06-06 17:05:00,101.55,101.57,101.485,101.487,545409282.0
2006-06-06 17:10:00,101.5,101.545,101.47,101.545,368457566.0
2006-06-06 17:15:00,101.55,101.67,101.55,101.583,584758463.0
2006-06-06 17:20:00,101.6,101.67,101.54,101.625,284077601.0
2006-06-06 17:25:00,101.633,101.68,101.605,101.632,290808304.0
2006-06-06 17:30:00,101.64,101.665,101.582,101.595,457873861.0
2006-06-06 17:35:00,101.6,101.62,101.522,101.56,274630313.0
2006-06-06 17:40:00,101.56,101.605,101.53,101.565,217161335.0
2006-06-06 17:45:00,101.553,101.665,101.553,101.62,479259385.0
2006-06-06 17:50:00,101.613,101.635,101.53,101.537,534963211.0
2006-06-06 17:55:00,101.54,101.59,101.51,101.545,323157354.0
2006-06-06 18:00:00,101.548,101.615,101.495,101.59,226829389.0
2006-06-06 18:05:00,101.583,101.625,101.53,101.54,434870272.0
2006-06-06 18:10:00,101.535,101.57,101.515,101.547,432483301.0
2006-06-06 18:15:00,101.55,101.572,101.499,101.55,408524075.0
2006-06-06 18:20:00,101.565,101.565,101.5,101.51,456883763.0
2006-06-06 18:25:00,101.51,101.53,101.495,101.503,360318035.0
2006-06-06 18:30:00,101.5,101.522,101.432,101.455,744331105.0
2006-06-06 18:35:00,101.44,101.44,101.335,101.405,308061674.0
2006-06-06 18:40:00,101.41,101.44,101.385,101.44,316246811.0
2006-06-06 18:45:00,101.44,101.46,101.375,101.46,439899066.0
2006-06-06 18:50:00,101.46,101.515,101.406,101.457,339558640.0
2006-06-06 18:55:00,101.46,101.5,101.445,101.47,230108416.0
2006-06-06 19:00:00,101.463,101.464,101.405,101.415,408461599.0
2006-06-06 19:05:00,101.425,101.445,101.415,101.435,358425474.0
2006-06-06 19:10:00,101.435,101.458,101.42,101.435,418146075.0
2006-06-06 19:15:00,101.435,101.45,101.395,101.41,571032881.0
2006-06-06 19:20:00,101.402,101.445,101.4,101.43,401867895.0
2006-06-06 19:25:00,101.43,101.455,101.379,101.425,687150674.0
2006-06-06 19:30:00,101.43,101.47,101.43,101.44,523638413.0
2006-06-06 19:35:00,101.46,101.47,101.42,101.46,471807950.0
2006-06-06 19:40:00,101.45,101.502,101.425,101.46,550258662.0
2006-06-06 19:45:00,101.45,101.511,101.412,101.5,315442387.0
2006-06-06 19:50:00,101.51,101.516,101.49,101.51,641274945.0
2006-06-06 19:55:00,101.51,101.545,101.5,101.51,327467156.0
2006-06-06 20:00:00,101.5,101.515,101.47,101.475,507193263.0
2006-06-06 20:05:00,101.475,101.513,101.45,101.49,296002849.0
2006-06-06 20:10:00,101.49,101.537,101.465,101.52,275833116.0
2006-06-06 20:15:00,101.52,101.525,101.47,101.52,358933723.0
2006-06-06 20:20:00,101.52,101.57,101.497,101.525,167474870.0
2006-06-06 20:25:00,101.54,101.55,101.51,101.527,504316113.0
2006-06-06 20:30:00,101.525,101.541,101.51,101.528,395471938.0
2006-06-06 20:35:00,101.54,101.57,101.514,101.56,417902797.0
2006-06-06 20:40:00,101.56,101.615,101.555,101.565,357863998.0
2006-06-06 20:45:00,101.57,101.603,101.53,101.585,267492564.0
2006-06-06 20:50:00,101.593,101.621,101.57,101.62,430042005.0
2006-06-06 20:55:00,101.625,101.64,101.573,101.6,744263243.0
2006-06-06 21:00:00,101.598,101.64,101.548,101.595,400752298.0
2006-06-06 21:05:00,101.6,101.62,101.578,101.595,353789229.0
2006-06-06 21:10:00,101.575,101.643,101.56,101.62,270233975.0
2006-06-06 21:15:00,101.62,101.62,101.578,101.59,366111638.0
2006-06-06 21:20:00,101.59,101.655,101.59,101.617,273959493.0
2006-06-06 21:25:00,101.63,101.67,101.612,101.615,300254072.0
2006-06-06 21:30:00,101.608,101.635,101.555,101.63,458455293.0
2006-06-06 21:35:00,101.622,101.705,101.617,101.665,391009444.0
2006-06-06 21:40:00,101.665,101.71,101.665,101.705,529132194.0
2006-06-06 21:45:00,101.693,101.735,101.65,101.7,528709984.0
2006-06-06 21:50:00,101.71,101.74,101.7,101.725,327376466.0
2006-06-06 21:55:00,101.727,101.731,101.68,101.68,526491082.0
2006-06-06 22:00:00,101.68,101.735,101.665,101.695,279299720.0
2006-06-06 22:05:00,101.705,101.705,101.655,101.69,423244995.0
2006-06-06 22:10:00,101.7,101.77,101.653,101.75,341329547.0
2006-06-06 22:15:00,101.745,101.755,101.695,101.755,353506141.0
2006-06-06 22:20:00,101.76,101.784,101.708,101.755,442031156.0
2006-06-06 22:25:00,101.75,101.76,101.72,101.76,430650679.0
2006-06-06 22:30:00,101.752,101.775,101.727,101.757,519038287.0
2006-06-06 22:35:00,101.747,101.79,101.745,101.79,547967916.0
2006-06-06 22:40:00,101.785,101.805,101.77,101.78,290450662.0
2006-06-06 22:45:00,101.78,101.805,101.73,101.805,296298078.0
2006-06-06 22:50:00,101.805,101.83,101.762,101.8,374791524.0
2006-06-06 22:55:00,101.81,101.84,101.738,101.773,457902328.0
2006-06-06 23:00:00,101.773,101.78,101.725,101.775,166802386.0
2006-06-06 23:25:00,101.775,101.78,101.66,101.66,312818656.0
2006-06-06 23:30:00,101.66,101.705,101.632,101.635,404579515.0
2006-06-06 23:35:00,101.635,101.66,101.62,101.65,703850741.0
2006-06-06 23:40:00,101.65,101.655,101.605,101.65,522449012.0
2006-06-06 23:45:00,101.643,101.655,101.605,101.647,612680519.0
2006-06-06 23:50:00,101.643,101.655,101.6,101.643,668213419.0
2006-06-06 23:55:00,101.648,101.655,101.635,101.643,684077186.0
2006-06-07 00:00:00,101.655,101.655,101.635,101.65,531226247.0
2006-06-07 00:05:00,101.645,101.655,101.635,101.643,399337619.0
2006-06-07 00:10:00,101.645,101.655,101.64,101.643,411239366.0
2006-06-07 00:15:00,101.645,101.655,101.635,101.64,553539138.0
2006-06-07 00:20:00,101.638,101.655,101.63,101.645,560026695.0
2006-06-07 00:25:00,101.645,101.655,101.605,101.643,381685506.0
2006-06-07 00:30:00,101.64,101.655,101.637,101.645,432245995.0
2006-06-07 00:35:00,101.645,101.655,101.635,101.642,330062373.0
2006-06-07 00:40:00,101.65,101.655,101.635,101.65,383218229.0
2006-06-07 00:45:00,101.643,101.655,101.605,101.64,346163667.0
2006-06-07 00:50:00,101.65,101.655,101.635,101.643,436559568.0
2006-06-07 00:55:00,101.64,101.655,101.64,101.65,438758737.0
2006-06-07 01:00:00,101.645,101.675,101.644,101.67,404014218.0
2006-06-07 01:05:00,101.67,101.69,101.65,101.65,432554268.0
2006-06-07 01:10:00,101.66,101.66,101.59,101.63,420717565.0
2006-06-07 01:15:00,101.622,101.638,101.602,101.633,277877871.0
2006-06-07 01:20:00,101.635,101.66,101.605,101.61,257267452.0
2006-06-07 01:25:00,101.62,101.657,101.608,101.625,323691973.0
2006-06-07 01:30:00,101.62,101.65,101.61,101.61,426677007.0
2006-06-07 01:35:00,101.61,101.66,101.61,101.655,502387286.0
2006-06-07 01:40:00,101.66,101.67,101.6,101.625,456369311.0
2006-06-07 01:45:00,101.632,101.64,101.59,101.603,401137136.0
2006-06-07 01:50:00,101.6,101.63,101.597,101.6,352137516.0
2006-06-07 01:55:00,101.6,101.652,101.562,101.645,463709473.0
2006-06-07 02:00:00,101.645,101.645,101.535,101.59,489933621.0
2006-06-07 02:05:00,101.59,101.598,101.535,101.57,360183553.0
2006-06-07 02:10:00,101.573,101.605,101.54,101.592,391771049.0
2006-06-07 02:15:00,101.585,101.63,101.563,101.565,443575550.0
2006-06-07 02:20:00,101.565,101.609,101.565,101.58,512324731.0
2006-06-07 02:25:00,101.58,101.635,101.58,101.6,414107676.0
2006-06-07 02:30:00,101.605,101.617,101.578,101.6,330374792.0
2006-06-07 02:35:00,101.59,101.632,101.59,101.625,239922328.0
2006-06-07 02:40:00,101.623,101.635,101.58,101.592,281509355.0
2006-06-07 02:45:00,101.6,101.618,101.545,101.61,407748902.0
2006-06-07 02:50:00,101.6,101.635,101.555,101.62,421686783.0
2006-06-07 02:55:00,101.62,101.633,101.535,101.545,396449345.0
2006-06-07 03:00:00,101.55,101.565,101.53,101.54,425763636.0
2006-06-07 03:05:00,101.543,101.57,101.528,101.55,425886222.0
2006-06-07 03:10:00,101.54,101.565,101.492,101.553,364432503.0
2006-06-07 03:15:00,101.55,101.57,101.488,101.51,368545950.0
2006-06-07 03:20:00,101.502,101.53,101.47,101.515,323449998.0
2006-06-07 03:25:00,101.515,101.55,101.495,101.53,440913462.0
2006-06-07 03:30:00,101.533,101.54,101.44,101.485,368953162.0
2006-06-07 03:35:00,101.485,101.489,101.45,101.468,542877044.0
2006-06-07 03:40:00,101.47,101.5,101.47,101.495,580045885.0
2006-06-07 03:45:00,101.493,101.535,101.49,101.515,392893128.0
2006-06-07 03:50:00,101.513,101.537,101.503,101.525,396501142.0
2006-06-07 03:55:00,101.53,101.558,101.505,101.535,515991964.0
2006-06-07 04:00:00,101.523,101.598,101.523,101.598,684902914.0
2006-06-07 04:05:00,101.593,101.65,101.566,101.633,660253478.0
2006-06-07 04:10:00,101.637,101.65,101.595,101.633,621690136.0
2006-06-07 04:15:00,101.64,101.651,101.588,101.64,553942173.0
2006-06-07 04:20:00,101.64,101.645,101.594,101.605,682367320.0
2006-06-07 04:25:00,101.605,101.63,101.575,101.575,399092985.0
2006-06-07 04:30:00,101.57,101.588,101.505,101.56,457253876.0
2006-06-07 04:35:00,101.565,101.59,101.557,101.58,314063092.0
2006-06-07 04:40:00,101.575,101.6,101.559,101.59,425351118.0
2006-06-07 04:45:00,101.58,101.63,101.573,101.63,53171488.0
2006-06-07 04:50:00,101.635,101.635,101.6,101.615,266051995.0
2006-06-07 04:55:00,101.62,101.65,101.562,101.613,279485830.0
2006-06-07 05:00:00,101.613,101.645,101.59,101.62,457040424.0
2006-06-07 05:05:00,101.61,101.65,101.587,101.625,373256234.0
2006-06-07 05:10:00,101.625,101.644,101.574,101.61,312849275.0
2006-06-07 05:15:00,101.61,101.64,101.58,101.625,291443240.0
2006-06-07 05:20:00,101.63,101.65,101.62,101.627,540706121.0
2006-06-07 05:25:00,101.637,101.65,101.59,101.612,499872383.0
2006-06-07 05:30:00,101.62,101.625,101.59,101.61,431798164.0
2006-06-07 05:35:00,101.615,101.624,101.573,101.59,426719606.0
2006-06-07 05:40:00,101.585,101.601,101.578,101.585,375852777.0
2006-06-07 05:45:00,101.59,101.593,101.513,101.57,330665761.0
2006-06-07 05:50:00,101.56,101.587,101.551,101.575,424530558.0
2006-06-07 05:55:00,101.565,101.567,101.505,101.56,275178556.0
2006-06-07 06:00:00,101.56,101.573,101.522,101.537,530290876.0
2006-06-07 06:05:00,101.535,101.56,101.53,101.56,325771024.0
2006-06-07 06:10:00,101.55,101.575,101.51,101.543,547929822.0
2006-06-07 06:15:00,101.555,101.557,101.53,101.555,520263559.0
2006-06-07 06:20:00,101.555,101.585,101.553,101.562,384400463.0
2006-06-07 06:25:00,101.57,101.6,101.525,101.578,467062784.0
2006-06-07 06:30:00,101.585,101.59,101.555,101.57,304830371.0
2006-06-07 06:35:00,101.567,101.625,101.567,101.62,269556448.0
2006-06-07 06:40:00,101.62,101.623,101.55,101.59,369937400.0
2006-06-07 06:45:00,101.59,101.608,101.555,101.585,272339402.0
2006-06-07 06:50:00,101.605,101.613,101.587,101.6,348709130.0
2006-06-07 06:55:00,101.595,101.613,101.545,101.598,408973865.0
2006-06-07 07:00:00,101.6,101.635,101.592,101.625,750135534.0
2006-06-07 07:05:00,101.63,101.683,101.593,101.673,444492405.0
2006-06-07 07:10:00,101.675,101.685,101.6,101.62,268573790.0
2006-06-07 07:15:00,101.625,101.638,101.585,101.62,357173321.0
2006-06-07 07:20:00,101.62,101.625,101.576,101.61,410366948.0
2006-06-07 07:25:00,101.598,101.643,101.593,101.635,393685230.0
2006-06-07 07:30:00,101.637,101.655,101.605,101.65,485733547.0
2006-06-07 07:35:00,101.635,101.72,101.635,101.7,159776589.0
2006-06-07 07:40:00,101.7,101.7,101.634,101.66,380114612.0
2006-06-07 07:45:00,101.66,101.7,101.653,101.68,282601303.0
2006-06-07 07:50:00,101.68,101.69,101.64,101.665,286162206.0
2006-06-07 07:55:00,101.665,101.694,101.612,101.67,492016916.0
2006-06-07 08:00:00,101.68,101.68,101.63,101.68,339254618.0
2006-06-07 08:05:00,101.68,101.74,101.68,101.72,614042495.0
2006-06-07 08:10:00,101.71,101.71,101.615,101.66,307384808.0
2006-06-07 08:15:00,101.67,101.705,101.64,101.66,596386107.0
2006-06-07 08:20:00,101.67,101.685,101.63,101.65,453918961.0
2006-06-07 08:25:00,101.63,101.699,101.63,101.67,525709725.0
2006-06-07 08:30:00,101.665,101.725,101.618,101.67,679176246.0
2006-06-07 08:35:00,101.67,101.7,101.605,101.672,416468162.0
2006-06-07 08:40:00,101.68,101.697,101.642,101.665,570422342.0
2006-06-07 08:45:00,101.665,101.698,101.645,101.665,420613930.0
2006-06-07 08:50:00,101.665,101.705,101.66,101.685,347964691.0
2006-06-07 08:55:00,101.675,101.695,101.637,101.693,384024308.0
2006-06-07 09:00:00,101.7,101.75,101.68,101.74,232101605.0
2006-06-07 09:05:00,101.747,101.751,101.68,101.75,340434589.0
2006-06-07 09:10:00,101.75,101.75,101.63,101.65,437818800.0
2006-06-07 09:15:00,101.65,101.72,101.65,101.66,320757430.0
2006-06-07 09:20:00,101.655,101.667,101.55,101.55,302859932.0
2006-06-07 09:25:00,101.565,101.58,101.525,101.57,701510448.0
2006-06-07 09:30:00,101.573,101.633,101.55,101.62,364271581.0
2006-06-07 09:35:00,101.62,101.62,101.57,101.595,458254265.0
2006-06-07 09:40:00,101.58,101.62,101.565,101.62,425576561.0
2006-06-07 09:45:00,101.617,101.617,101.57,101.605,434287932.0
2006-06-07 09:50:00,101.6,101.62,101.532,101.603,449999900.0
2006-06-07 09:55:00,101.61,101.718,101.568,101.718,223927327.0
2006-06-07 10:00:00,101.715,101.732,101.643,101.69,320267259.0
2006-06-07 10:05:00,101.687,101.705,101.645,101.663,522887057.0
2006-06-07 10:10:00,101.67,101.7,101.612,101.623,462963993.0
2006-06-07 10:15:00,101.635,101.65,101.612,101.65,219296958.0
2006-06-07 10:20:00,101.65,101.65,101.575,101.6,274742865.0
2006-06-07 10:25:00,101.605,101.67,101.598,101.66,454747455.0
2006-06-07 10:30:00,101.652,101.682,101.605,101.653,285545472.0
2006-06-07 10:35:00,101.645,101.675,101.633,101.64,275511306.0
2006-06-07 10:40:00,101.633,101.661,101.55,101.56,582030948.0
2006-06-07 10:45:00,101.555,101.65,101.555,101.65,359461635.0
2006-06-07 10:50:00,101.647,101.69,101.495,101.58,558427836.0
2006-06-07 10:55:00,101.58,101.61,101.547,101.573,370904648.0
2006-06-07 11:00:00,101.585,101.67,101.575,101.643,359267547.0
2006-06-07 11:05:00,101.64,101.72,101.635,101.7,612362095.0
2006-06-07 11:10:00,101.698,101.722,101.595,101.605,364268210.0
2006-06-07 11:15:00,101.603,101.63,101.54,101.558,492279035.0
2006-06-07 11:20:00,101.557,101.641,101.537,101.623,484442183.0
2006-06-07 11:25:00,101.63,101.65,101.608,101.645,451103065.0
2006-06-07 11:30:00,101.65,101.67,101.619,101.66,622388556.0
2006-06-07 11:35:00,101.66,101.675,101.645,101.647,224120464.0
2006-06-07 11:40:00,101.66,101.675,101.641,101.655,426994047.0
2006-06-07 11:45:00,101.665,101.685,101.62,101.64,502992989.0
2006-06-07 11:50:00,101.628,101.665,101.592,101.655,309094622.0
2006-06-07 11:55:00,101.655,101.66,101.615,101.615,560767574.0
2006-06-07 12:00:00,101.615,101.651,101.577,101.62,444253045.0
2006-06-07 12:05:00,101.625,101.645,101.6,101.613,516317622.0
2006-06-07 12:10:00,101.63,101.633,101.535,101.535,362510095.0
2006-06-07 12:15:00,101.523,101.615,101.515,101.595,268820048.0
2006-06-07 12:20:00,101.595,101.61,101.513,101.61,547349250.0
2006-06-07 12:25:00,101.61,101.612,101.525,101.525,439163168.0
2006-06-07 12:30:00,101.53,101.54,101.485,101.49,423553803.0
2006-06-07 12:35:00,101.5,101.57,101.488,101.55,319458075.0
2006-06-07 12:40:00,101.545,101.592,101.502,101.555,383530509.0
2006-06-07 12:45:00,101.56,101.577,101.492,101.51,363766795.0
2006-06-07 12:50:00,101.515,101.553,101.502,101.503,272267199.0
2006-06-07 12:55:00,101.52,101.525,101.46,101.47,407431407.0
2006-06-07 13:00:00,101.47,101.495,101.419,101.48,653513424.0
2006-06-07 13:05:00,101.475,101.505,101.469,101.495,326617337.0
2006-06-07 13:10:00,101.49,101.5,101.455,101.455,401521090.0
2006-06-07 13:15:00,101.452,101.662,101.452,101.58,336407668.0
2006-06-07 13:20:00,101.58,101.605,101.515,101.577,460601274.0
2006-06-07 13:25:00,101.585,101.593,101.535,101.57,420880881.0
2006-06-07 13:30:00,101.575,101.58,101.509,101.577,244038722.0
2006-06-07 13:35:00,101.58,101.592,101.5,101.505,322436229.0
2006-06-07 13:40:00,101.497,101.54,101.497,101.53,246859394.0
2006-06-07 13:45:00,101.53,101.56,101.497,101.555,506790983.0
2006-06-07 13:50:00,101.55,101.554,101.473,101.495,666304035.0
2006-06-07 13:55:00,101.492,101.525,101.453,101.455,645327615.0
2006-06-07 14:00:00,101.51,101.57,101.475,101.5,416312748.0
2006-06-07 14:05:00,101.485,101.575,101.485,101.54,344202060.0
2006-06-07 14:10:00,101.55,101.57,101.493,101.54,345884927.0
2006-06-07 14:15:00,101.535,101.56,101.498,101.545,316789696.0
2006-06-07 14:20:00,101.548,101.71,101.535,101.67,182903994.0
2006-06-07 14:25:00,101.67,101.69,101.602,101.64,403316249.0
2006-06-07 14:30:00,101.653,101.653,101.595,101.6,314291513.0
2006-06-07 14:35:00,101.603,101.634,101.562,101.63,376846720.0
2006-06-07 14:40:00,101.625,101.649,101.577,101.64,473984750.0
2006-06-07 14:45:00,101.64,101.663,101.623,101.648,252959919.0
2006-06-07 14:50:00,101.657,101.695,101.62,101.68,253556122.0
2006-06-07 14:55:00,101.683,101.715,101.629,101.63,308134060.0
2006-06-07 15:00:00,101.635,101.653,101.605,101.64,358083270.0
2006-06-07 15:05:00,101.632,101.655,101.563,101.6,300517842.0
2006-06-07 15:10:00,101.59,101.634,101.59,101.6,629452787.0
2006-06-07 15:15:00,101.555,101.624,101.529,101.573,315076996.0
2006-06-07 15:20:00,101.58,101.654,101.557,101.65,236630391.0
2006-06-07 15:25:00,101.65,101.725,101.633,101.69,497434523.0
2006-06-07 15:30:00,101.68,101.845,101.675,101.79,283046715.0
2006-06-07 15:35:00,101.795,101.83,101.72,101.75,655178025.0
2006-06-07 15:40:00,101.755,101.855,101.727,101.83,532183388.0
2006-06-07 15:45:00,101.83,101.85,101.753,101.805,213337765.0
2006-06-07 15:50:00,101.81,101.855,101.766,101.795,528353847.0
2006-06-07 15:55:00,101.8,101.825,101.75,101.805,432763328.0
2006-06-07 16:00:00,101.81,101.895,101.791,101.845,563978445.0
2006-06-07 16:05:00,101.838,101.876,101.795,101.873,262890147.0
2006-06-07 16:10:00,101.875,101.905,101.845,101.905,446815039.0
2006-06-07 16:15:00,101.9,102.01,101.875,101.9,254487097.0
2006-06-07 16:20:00,101.892,101.905,101.857,101.88,328850686.0
2006-06-07 16:25:00,101.875,101.925,101.852,101.857,555329166.0
2006-06-07 16:30:00,101.865,101.975,101.865,101.96,462128021.0
2006-06-07 16:35:00,101.955,102.08,101.945,102.05,225848914.0
2006-06-07 16:40:00,102.043,102.085,101.995,102.007,239002702.0
2006-06-07 16:45:00,102.005,102.07,102.0,102.013,363113154.0
2006-06-07 16:50:00,102.013,102.035,101.975,102.035,519958170.0
2006-06-07 16:55:00,102.03,102.102,101.997,102.093,325012132.0
2006-06-07 17:00:00,102.07,102.096,102.015,102.025,672549355.0
2006-06-07 17:05:00,102.025,102.037,101.967,101.98,211947819.0
2006-06-07 17:10:00,101.985,102.04,101.97,102.04,544671711.0
2006-06-07 17:15:00,102.038,102.065,101.965,101.965,418772362.0
2006-06-07 17:20:00,101.96,101.995,101.905,101.97,564135377.0
2006-06-07 17:25:00,101.97,102.023,101.925,102.01,297563522.0
2006-06-07 17:30:00,102.015,102.03,101.955,101.96,315192931.0
2006-06-07 17:35:00,101.97,101.981,101.937,101.97,533727724.0
2006-06-07 17:40:00,101.967,101.992,101.932,101.97,547578692.0
2006-06-07 17:45:00,101.963,101.985,101.89,101.93,483403280.0
2006-06-07 17:50:00,101.95,101.985,101.915,101.925,569123681.0
2006-06-07 17:55:00,101.915,101.945,101.86,101.92,327883340.0
2006-06-07 18:00:00,101.93,101.98,101.847,101.98,845945991.0
2006-06-07 18:05:00,101.985,102.03,101.945,102.02,260982227.0
2006-06-07 18:10:00,102.02,102.055,101.956,101.975,269422760.0
2006-06-07 18:15:00,101.985,102.055,101.975,102.02,472452032.0
2006-06-07 18:20:00,102.02,102.03,101.94,102.02,282073023.0
2006-06-07 18:25:00,102.013,102.05,101.974,102.015,429244484.0
2006-06-07 18:30:00,102.03,102.055,101.99,102.015,201729602.0
2006-06-07 18:35:00,102.015,102.033,101.935,101.955,348481525.0
2006-06-07 18:40:00,101.96,101.992,101.948,101.955,228875067.0
2006-06-07 18:45:00,101.94,101.99,101.924,101.945,515631478.0
2006-06-07 18:50:00,101.943,101.978,101.91,101.957,439373304.0
2006-06-07 18:55:00,101.955,101.968,101.905,101.95,486062888.0
2006-06-07 19:00:00,101.943,101.96,101.903,101.93,540744350.0
2006-06-07 19:05:00,101.92,101.93,101.878,101.885,274350372.0
2006-06-07 19:10:00,101.89,101.958,101.861,101.94,313379500.0
2006-06-07 19:15:00,101.95,101.99,101.921,101.985,379602410.0
2006-06-07 19:20:00,101.99,102.041,101.942,101.992,392268079.0
2006-06-07 19:25:00,101.995,102.015,101.954,102.0,301010003.0
2006-06-07 19:30:00,101.99,102.02,101.945,101.978,337303117.0
2006-06-07 19:35:00,101.99,102.001,101.95,101.977,311727846.0
2006-06-07 19:40:00,101.98,101.985,101.95,101.965,464590943.0
2006-06-07 19:45:00,101.975,101.99,101.94,101.97,340823044.0
2006-06-07 19:50:00,101.97,102.02,101.953,101.985,396550553.0
2006-06-07 19:55:00,101.987,102.035,101.968,102.005,486153295.0
2006-06-07 20:00:00,102.005,102.045,101.988,102.033,271298730.0
2006-06-07 20:05:00,102.03,102.075,102.025,102.05,357893134.0
2006-06-07 20:10:00,102.045,102.045,101.975,102.015,427267311.0
2006-06-07 20:15:00,102.01,102.02,101.935,101.935,336250395.0
2006-06-07 20:20:00,101.95,101.981,101.9,101.945,364023921.0
2006-06-07 20:25:00,101.93,101.955,101.896,101.935,448137548.0
2006-06-07 20:30:00,101.94,101.98,101.933,101.965,355517563.0
2006-06-07 20:35:00,101.965,101.99,101.932,101.955,551325262.0
2006-06-07 20:40:00,101.94,101.97,101.93,101.957,523321812.0
2006-06-07 20:45:00,101.95,101.995,101.945,101.99,202874294.0
2006-06-07 20:50:00,101.99,102.005,101.958,101.975,545636169.0
2006-06-07 20:55:00,101.975,101.995,101.925,101.945,515750441.0
2006-06-07 21:00:00,101.945,101.97,101.925,101.94,231757033.0
2006-06-07 21:05:00,101.92,101.99,101.92,101.975,207157714.0
2006-06-07 21:10:00,101.975,102.003,101.932,101.973,505684300.0
2006-06-07 21:15:00,101.975,101.995,101.957,101.977,249392127.0
2006-06-07 21:20:00,101.98,101.98,101.94,101.94,846697720.0
2006-06-07 21:25:00,101.945,101.965,101.92,101.945,294765045.0
2006-06-07 21:30:00,101.945,101.945,101.88,101.907,202241387.0
2006-06-07 21:35:00,101.905,101.955,101.894,101.94,238785718.0
2006-06-07 21:40:00,101.94,101.96,101.885,101.92,528846475.0
2006-06-07 21:45:00,101.91,101.926,101.87,101.88,367532872.0
2006-06-07 21:50:00,101.87,101.912,101.87,101.88,536984227.0
2006-06-07 21:55:00,101.89,101.905,101.855,101.87,274180351.0
2006-06-07 22:00:00,101.86,101.935,101.86,101.925,301910579.0
2006-06-07 22:05:00,101.92,101.972,101.91,101.915,570435770.0
2006-06-07 22:10:00,101.96,101.985,101.949,101.985,721485012.0
2006-06-07 22:15:00,101.987,101.99,101.945,101.97,456702137.0
2006-06-07 22:20:00,101.965,101.974,101.927,101.965,385489576.0
2006-06-07 22:25:00,101.93,101.99,101.93,101.99,393084043.0
2006-06-07 22:30:00,101.98,101.997,101.95,101.95,526770533.0
2006-06-07 22:35:00,101.955,101.99,101.928,101.972,563441530.0
2006-06-07 22:40:00,101.98,102.017,101.945,101.993,561309749.0
2006-06-07 22:45:00,101.995,102.017,101.976,102.01,195724264.0
2006-06-07 22:50:00,102.0,102.031,102.0,102.005,222444345.0
2006-06-07 22:55:00,102.01,102.032,101.954,101.97,299031731.0
2006-06-07 23:00:00,101.965,101.97,101.957,101.97,107165723.0
2006-06-07 23:25:00,101.96,101.975,101.96,101.96,35031236.0
2006-06-07 23:30:00,101.965,101.985,101.94,101.96,316221387.0
2006-06-07 23:35:00,101.95,101.95,101.903,101.915,239004938.0
2006-06-07 23:40:00,101.913,101.925,101.907,101.912,263557150.0
2006-06-07 23:45:00,101.92,101.925,101.875,101.92,399123227.0
2006-06-07 23:50:00,101.91,101.925,101.907,101.92,391444246.0
2006-06-07 23:55:00,101.92,101.925,101.907,101.915,400079402.0
2006-06-08 00:00:00,101.92,101.925,101.91,101.91,406173248.0
2006-06-08 00:05:00,101.913,101.925,101.905,101.92,426234142.0
2006-06-08 00:10:00,101.91,101.925,101.875,101.913,354805724.0
2006-06-08 00:15:00,101.92,101.925,101.905,101.915,386893299.0
2006-06-08 00:20:00,101.912,101.925,101.905,101.915,313084065.0
2006-06-08 00:25:00,101.915,101.925,101.907,101.91,414443637.0
2006-06-08 00:30:00,101.913,101.925,101.875,101.915,395658612.0
2006-06-08 00:35:00,101.915,101.925,101.9,101.908,572648858.0
2006-06-08 00:40:00,101.91,101.925,101.905,101.915,571432506.0
2006-06-08 00:45:00,101.913,101.925,101.91,101.915,385973026.0
2006-06-08 00:50:00,101.913,101.925,101.905,101.915,409290033.0
2006-06-08 00:55:00,101.92,101.925,101.905,101.925,525383761.0
2006-06-08 01:00:00,101.913,101.935,101.9,101.908,661256968.0
2006-06-08 01:05:00,101.903,101.942,101.883,101.913,654660374.0
2006-06-08 01:10:00,101.917,101.953,101.877,101.953,579015299.0
2006-06-08 01:15:00,101.96,101.98,101.925,101.96,600200740.0
2006-06-08 01:20:00,101.96,102.004,101.95,101.985,638895384.0
2006-06-08 01:25:00,101.985,102.04,101.98,102.04,555580087.0
2006-06-08 01:30:00,102.035,102.057,102.005,102.04,371436447.0
2006-06-08 01:35:00,102.035,102.043,101.998,102.013,842876600.0
2006-06-08 01:40:00,102.012,102.015,101.96,102.0,755541721.0
2006-06-08 01:45:00,102.005,102.027,101.96,102.01,620206919.0
2006-06-08 01:50:00,102.01,102.045,102.01,102.025,510553738.0
2006-06-08 01:55:00,102.03,102.036,101.95,102.013,1076319893.0
2006-06-08 02:00:00,102.013,102.07,101.968,102.07,1050517346.0
2006-06-08 02:05:00,102.075,102.115,102.07,102.1,512742448.0
2006-06-08 02:10:00,102.1,102.12,102.044,102.075,604198109.0
2006-06-08 02:15:00,102.07,102.085,101.996,102.082,760023144.0
2006-06-08 02:20:00,102.083,102.1,102.063,102.065,877755969.0
2006-06-08 02:25:00,102.07,102.077,102.032,102.045,369553401.0
2006-06-08 02:30:00,102.05,102.072,102.01,102.055,555908598.0
2006-06-08 02:35:00,102.055,102.074,102.04,102.06,643908783.0
2006-06-08 02:40:00,102.06,102.1,102.035,102.09,577777374.0
2006-06-08 02:45:00,102.083,102.142,102.056,102.117,586405421.0
2006-06-08 02:50:00,102.113,102.113,101.945,101.953,677663387.0
2006-06-08 02:55:00,101.958,102.075,101.935,102.053,670507531.0
2006-06-08 03:00:00,102.065,102.105,102.025,102.06,523923375.0
2006-06-08 03:05:00,102.055,102.085,102.042,102.063,399316288.0
2006-06-08 03:10:00,102.065,102.089,102.025,102.043,383953953.0
2006-06-08 03:15:00,102.045,102.045,101.93,101.93,568838333.0
2006-06-08 03:20:00,101.928,102.008,101.885,101.985,571608144.0
2006-06-08 03:25:00,101.985,102.075,101.94,102.013,383494484.0
2006-06-08 03:30:00,102.01,102.04,101.965,102.005,417547946.0
2006-06-08 03:35:00,102.005,102.035,101.96,102.022,329346156.0
2006-06-08 03:40:00,102.03,102.035,102.0,102.0,371581342.0
2006-06-08 03:45:00,101.993,102.004,101.931,101.96,341580433.0
2006-06-08 03:50:00,101.97,102.033,101.967,102.033,424221887.0
2006-06-08 03:55:00,102.03,102.085,102.017,102.06,391700047.0
2006-06-08 04:00:00,102.055,102.078,102.035,102.07,378426445.0
2006-06-08 04:05:00,102.07,102.12,102.045,102.08,397653448.0
2006-06-08 04:10:00,102.09,102.1,101.998,102.03,406799610.0
2006-06-08 04:15:00,102.022,102.055,101.96,101.973,261850715.0
2006-06-08 04:20:00,101.975,101.998,101.943,101.98,229406672.0
2006-06-08 04:25:00,101.99,102.012,101.973,102.005,335599151.0
2006-06-08 04:30:00,102.0,102.014,101.94,101.94,368796383.0
2006-06-08 04:35:00,101.94,101.985,101.935,101.985,513043375.0
2006-06-08 04:40:00,101.985,101.995,101.945,101.975,321467361.0
2006-06-08 04:45:00,101.982,101.99,101.94,101.983,380438505.0
2006-06-08 04:50:00,101.98,101.995,101.977,101.99,331722321.0
2006-06-08 04:55:00,101.99,101.99,101.867,101.895,497159885.0
2006-06-08 05:00:00,101.9,101.92,101.86,101.88,294758131.0
2006-06-08 05:05:00,101.875,101.932,101.855,101.92,218307712.0
2006-06-08 05:10:00,101.93,101.945,101.88,101.905,199411394.0
2006-06-08 05:15:00,101.903,101.925,101.865,101.92,552525658.0
2006-06-08 05:20:00,101.912,101.92,101.867,101.905,546200538.0
2006-06-08 05:25:00,101.9,101.94,101.9,101.9,544303516.0
2006-06-08 05:30:00,101.91,101.932,101.88,101.88,396760317.0
2006-06-08 05:35:00,101.905,101.949,101.897,101.925,385641543.0
2006-06-08 05:40:00,101.93,101.995,101.93,101.977,453397129.0
2006-06-08 05:45:00,101.975,102.01,101.955,102.01,772030350.0
2006-06-08 05:50:00,101.965,102.025,101.965,101.98,577717788.0
2006-06-08 05:55:00,101.985,102.0,101.96,101.98,295582295.0
2006-06-08 06:00:00,101.99,102.01,101.97,102.01,285239996.0
2006-06-08 06:05:00,102.0,102.028,102.0,102.01,536421152.0
2006-06-08 06:10:00,102.01,102.025,101.998,102.01,375251389.0
2006-06-08 06:15:00,102.02,102.024,101.988,102.01,525790361.0
2006-06-08 06:20:00,102.01,102.018,101.965,102.005,231264153.0
2006-06-08 06:25:00,102.007,102.041,101.995,102.025,198395121.0
2006-06-08 06:30:00,102.025,102.066,102.0,102.065,298937351.0
2006-06-08 06:35:00,102.06,102.07,102.01,102.01,896480156.0
2006-06-08 06:40:00,102.017,102.04,101.99,101.995,241126808.0
2006-06-08 06:45:00,101.993,102.012,101.952,101.995,527015698.0
2006-06-08 06:50:00,101.995,102.065,101.995,102.0,202621406.0
2006-06-08 06:55:00,102.02,102.05,101.995,101.995,223268213.0
2006-06-08 07:00:00,101.995,102.038,101.975,102.025,509856002.0
2006-06-08 07:05:00,102.025,102.06,102.025,102.05,516309101.0
2006-06-08 07:10:00,102.05,102.06,102.025,102.05,204675908.0
2006-06-08 07:15:00,102.057,102.072,102.043,102.06,530219240.0
2006-06-08 07:20:00,102.075,102.087,102.03,102.055,557636198.0
2006-06-08 07:25:00,102.055,102.086,102.037,102.07,338609128.0
2006-06-08 07:30:00,102.065,102.135,102.06,102.1,444401096.0
2006-06-08 07:35:00,102.115,102.115,102.1,102.11,347110484.0
2006-06-08 07:40:00,102.095,102.115,102.04,102.04,333114177.0
2006-06-08 07:45:00,102.045,102.065,102.005,102.045,431515381.0
2006-06-08 07:50:00,102.05,102.065,102.01,102.03,376192385.0
2006-06-08 07:55:00,102.033,102.085,101.978,102.015,280847039.0
2006-06-08 08:00:00,102.015,102.04,102.0,102.027,478953022.0
2006-06-08 08:05:00,102.025,102.07,102.01,102.01,408191445.0
2006-06-08 08:10:00,102.01,102.03,101.95,101.965,336880263.0
2006-06-08 08:15:00,101.955,102.015,101.93,102.0,452395312.0
2006-06-08 08:20:00,101.997,102.05,101.985,102.04,300080171.0
2006-06-08 08:25:00,102.028,102.044,101.945,101.98,335182530.0
2006-06-08 08:30:00,101.99,102.033,101.94,102.015,285204605.0
2006-06-08 08:35:00,102.012,102.06,101.975,101.99,371300362.0
2006-06-08 08:40:00,101.995,102.06,101.98,102.0,385493583.0
2006-06-08 08:45:00,101.99,102.06,101.973,102.02,311559132.0
2006-06-08 08:50:00,101.995,102.1,101.995,102.07,281753837.0
2006-06-08 08:55:00,102.07,102.09,102.03,102.053,537051524.0
2006-06-08 09:00:00,102.06,102.075,102.008,102.075,477053482.0
2006-06-08 09:05:00,102.077,102.12,102.026,102.073,467905705.0
2006-06-08 09:10:00,102.075,102.095,102.018,102.06,535977944.0
2006-06-08 09:15:00,102.065,102.143,102.015,102.14,229842565.0
2006-06-08 09:20:00,102.135,102.19,102.078,102.185,336396069.0
2006-06-08 09:25:00,102.185,102.21,102.15,102.18,199696420.0
2006-06-08 09:30:00,102.165,102.26,102.13,102.213,446654087.0
2006-06-08 09:35:00,102.22,102.269,102.19,102.25,272696975.0
2006-06-08 09:40:00,102.25,102.285,102.22,102.245,477156827.0
2006-06-08 09:45:00,102.235,102.269,102.188,102.21,277760816.0
2006-06-08 09:50:00,102.21,102.214,102.13,102.145,265872097.0
2006-06-08 09:55:00,102.14,102.245,102.14,102.18,838067313.0
2006-06-08 10:00:00,102.17,102.21,102.073,102.125,327432989.0
2006-06-08 10:05:00,102.125,102.17,102.11,102.11,593472167.0
2006-06-08 10:10:00,102.1,102.143,102.08,102.143,489805763.0
2006-06-08 10:15:00,102.15,102.193,102.12,102.147,556054840.0
2006-06-08 10:20:00,102.15,102.165,102.09,102.12,529807335.0
2006-06-08 10:25:00,102.12,102.135,102.09,102.097,328422184.0
2006-06-08 10:30:00,102.1,102.143,102.045,102.09,296889975.0
2006-06-08 10:35:00,102.09,102.13,102.027,102.05,564219458.0
2006-06-08 10:40:00,102.055,102.122,102.038,102.108,421354508.0
2006-06-08 10:45:00,102.11,102.11,102.025,102.025,526120569.0
2006-06-08 10:50:00,102.02,102.05,101.995,102.015,209987734.0
2006-06-08 10:55:00,102.015,102.04,101.96,101.96,670082883.0
2006-06-08 11:00:00,101.983,102.01,101.962,101.99,323232122.0
2006-06-08 11:05:00,101.995,101.997,101.95,101.953,528793279.0
2006-06-08 11:10:00,101.953,102.02,101.95,102.015,367840153.0
2006-06-08 11:15:00,102.017,102.051,101.975,101.983,236085182.0
2006-06-08 11:20:00,101.99,102.021,101.948,101.975,219539443.0
2006-06-08 11:25:00,101.98,101.985,101.888,101.925,465092145.0
2006-06-08 11:30:00,101.917,101.917,101.843,101.875,537747268.0
2006-06-08 11:35:00,101.88,101.965,101.83,101.852,333208281.0
2006-06-08 11:40:00,101.86,101.86,101.8,101.81,270636349.0
2006-06-08 11:45:00,101.805,101.83,101.765,101.795,439360071.0
2006-06-08 11:50:00,101.793,101.819,101.655,101.798,265266188.0
2006-06-08 11:55:00,101.805,101.814,101.74,101.77,532752026.0
2006-06-08 12:00:00,101.765,101.845,101.765,101.83,436531355.0
2006-06-08 12:05:00,101.825,101.875,101.81,101.86,499154981.0
2006-06-08 12:10:00,101.855,101.905,101.823,101.89,220932355.0
2006-06-08 12:15:00,101.9,101.93,101.835,101.895,535485338.0
2006-06-08 12:20:00,101.89,101.95,101.885,101.925,635122590.0
2006-06-08 12:25:00,101.92,101.95,101.85,101.85,271020065.0
2006-06-08 12:30:00,101.86,101.897,101.84,101.86,518042649.0
2006-06-08 12:35:00,101.88,101.914,101.867,101.91,239166980.0
2006-06-08 12:40:00,101.903,101.939,101.843,101.885,308058535.0
2006-06-08 12:45:00,101.93,101.975,101.91,101.91,624749626.0
2006-06-08 12:50:00,101.92,101.942,101.873,101.942,303342563.0
2006-06-08 12:55:00,101.95,101.955,101.905,101.915,359782157.0
2006-06-08 13:00:00,101.91,101.995,101.909,101.973,305328206.0
2006-06-08 13:05:00,101.97,102.07,101.96,101.997,246303583.0
2006-06-08 13:10:00,101.988,102.003,101.968,101.99,256192338.0
2006-06-08 13:15:00,101.99,102.033,101.96,101.975,465153859.0
2006-06-08 13:20:00,101.98,102.0,101.923,101.923,383615096.0
2006-06-08 13:25:00,101.92,101.985,101.92,101.953,307243327.0
2006-06-08 13:30:00,101.95,101.975,101.903,101.96,401647966.0
2006-06-08 13:35:00,101.96,101.988,101.935,101.968,179035713.0
2006-06-08 13:40:00,101.965,102.03,101.94,101.955,329786734.0
2006-06-08 13:45:00,101.96,102.05,101.92,101.98,342552064.0
2006-06-08 13:50:00,101.97,102.175,101.942,102.175,336731325.0
2006-06-08 13:55:00,102.18,102.245,102.12,102.14,419246240.0
2006-06-08 14:00:00,102.085,102.222,102.085,102.182,626700639.0
2006-06-08 14:05:00,102.185,102.185,102.09,102.13,678939735.0
2006-06-08 14:10:00,102.135,102.26,102.135,102.26,499093385.0
2006-06-08 14:15:00,102.26,102.34,102.26,102.327,249798256.0
2006-06-08 14:20:00,102.325,102.35,102.24,102.25,322588955.0
2006-06-08 14:25:00,102.247,102.3,102.135,102.135,255800957.0
2006-06-08 14:30:00,102.13,102.24,102.115,102.235,411657928.0
2006-06-08 14:35:00,102.227,102.245,102.195,102.24,443260193.0
2006-06-08 14:40:00,102.23,102.245,102.148,102.162,311362685.0
2006-06-08 14:45:00,102.165,102.263,102.12,102.21,412184650.0
2006-06-08 14:50:00,102.215,102.36,102.175,102.335,313430945.0
2006-06-08 14:55:00,102.34,102.422,102.305,102.34,668895498.0
2006-06-08 15:00:00,102.34,102.358,102.275,102.32,407857860.0
2006-06-08 15:05:00,102.313,102.335,102.16,102.165,280388383.0
2006-06-08 15:10:00,102.17,102.195,101.985,102.06,355313443.0
2006-06-08 15:15:00,102.055,102.096,102.0,102.035,385988821.0
2006-06-08 15:20:00,102.04,102.075,102.013,102.06,317783506.0
2006-06-08 15:25:00,102.05,102.103,102.025,102.07,438879353.0
2006-06-08 15:30:00,102.065,102.142,102.013,102.12,445818974.0
2006-06-08 15:35:00,102.12,102.125,101.965,102.005,535760647.0
2006-06-08 15:40:00,102.005,102.06,101.932,101.993,263421379.0
2006-06-08 15:45:00,102.005,102.035,101.93,102.0,371309234.0
2006-06-08 15:50:00,101.993,102.07,101.965,102.045,533964584.0
2006-06-08 15:55:00,102.04,102.043,101.752,101.775,432644712.0
2006-06-08 16:00:00,101.775,101.93,101.76,101.905,578620408.0
2006-06-08 16:05:00,101.905,102.08,101.855,102.058,306329200.0
2006-06-08 16:10:00,102.07,102.072,101.965,101.965,501198243.0
2006-06-08 16:15:00,101.965,101.99,101.915,101.93,414552330.0
2006-06-08 16:20:00,101.927,101.963,101.9,101.95,219649274.0
2006-06-08 16:25:00,101.95,101.97,101.882,101.9,597550171.0
2006-06-08 16:30:00,101.895,101.95,101.857,101.9,445858212.0
2006-06-08 16:35:00,101.893,101.918,101.82,101.827,482152104.0
2006-06-08 16:40:00,101.828,101.901,101.827,101.873,507105722.0
2006-06-08 16:45:00,101.875,101.89,101.811,101.878,393780349.0
2006-06-08 16:50:00,101.88,101.88,101.825,101.86,606311971.0
2006-06-08 16:55:00,101.863,101.873,101.675,101.715,350961087.0
2006-06-08 17:00:00,101.713,101.713,101.633,101.69,363126629.0
2006-06-08 17:05:00,101.69,101.73,101.635,101.677,543149795.0
2006-06-08 17:10:00,101.69,101.72,101.653,101.675,351003203.0
2006-06-08 17:15:00,101.68,101.7,101.637,101.663,595337088.0
2006-06-08 17:20:00,101.67,101.765,101.67,101.765,245527092.0
2006-06-08 17:25:00,101.743,101.775,101.685,101.762,291380397.0
2006-06-08 17:30:00,101.77,101.78,101.715,101.735,465862349.0
2006-06-08 17:35:00,101.74,101.75,101.649,101.69,287313707.0
2006-06-08 17:40:00,101.69,101.785,101.69,101.785,206952711.0
2006-06-08 17:45:00,101.773,101.825,101.71,101.71,478472833.0
2006-06-08 17:50:00,101.703,101.745,101.65,101.667,529241520.0
2006-06-08 17:55:00,101.67,101.7,101.645,101.655,339656315.0
2006-06-08 18:00:00,101.658,101.71,101.624,101.67,228559351.0
2006-06-08 18:05:00,101.663,101.738,101.612,101.71,450607922.0
2006-06-08 18:10:00,101.705,101.74,101.675,101.697,417200036.0
2006-06-08 18:15:00,101.7,101.73,101.618,101.69,421483781.0
2006-06-08 18:20:00,101.705,101.745,101.638,101.66,461681474.0
2006-06-08 18:25:00,101.66,101.7,101.6,101.623,368442257.0
2006-06-08 18:30:00,101.62,101.655,101.585,101.625,698483294.0
2006-06-08 18:35:00,101.61,101.625,101.565,101.595,297836168.0
2006-06-08 18:40:00,101.6,101.61,101.528,101.56,325521772.0
2006-06-08 18:45:00,101.56,101.59,101.515,101.55,422665014.0
2006-06-08 18:50:00,101.55,101.56,101.483,101.547,360165428.0
2006-06-08 18:55:00,101.55,101.6,101.505,101.6,233154964.0
2006-06-08 19:00:00,101.593,101.65,101.575,101.605,368772928.0
2006-06-08 19:05:00,101.615,101.68,101.577,101.645,350099679.0
2006-06-08 19:10:00,101.645,101.675,101.6,101.635,401130898.0
2006-06-08 19:15:00,101.635,101.641,101.598,101.61,559964976.0
2006-06-08 19:20:00,101.602,101.645,101.598,101.64,425675757.0
2006-06-08 19:25:00,101.64,101.66,101.577,101.625,673861319.0
2006-06-08 19:30:00,101.63,101.665,101.585,101.61,526456558.0
2006-06-08 19:35:00,101.63,101.66,101.62,101.65,440694478.0
2006-06-08 19:40:00,101.64,101.66,101.59,101.61,592391655.0
2006-06-08 19:45:00,101.6,101.637,101.563,101.6,296598896.0
2006-06-08 19:50:00,101.61,101.63,101.59,101.61,608415003.0
2006-06-08 19:55:00,101.61,101.65,101.605,101.65,338650339.0
2006-06-08 20:00:00,101.64,101.71,101.64,101.675,525561584.0
2006-06-08 20:05:00,101.685,101.696,101.655,101.68,255139086.0
2006-06-08 20:10:00,101.68,101.69,101.655,101.66,272213456.0
2006-06-08 20:15:00,101.66,101.67,101.615,101.65,194845312.0
2006-06-08 20:20:00,101.65,101.693,101.65,101.665,111634036.0
2006-06-08 20:25:00,101.68,101.735,101.669,101.727,462602601.0
2006-06-08 20:30:00,101.725,101.745,101.69,101.718,391402433.0
2006-06-08 20:35:00,101.73,101.745,101.697,101.7,412687551.0
2006-06-08 20:40:00,101.7,101.735,101.678,101.725,366284076.0
2006-06-08 20:45:00,101.72,101.745,101.66,101.695,262419918.0
2006-06-08 20:50:00,101.693,101.75,101.667,101.74,441477949.0
2006-06-08 20:55:00,101.735,101.756,101.663,101.71,728850927.0
2006-06-08 21:00:00,101.718,101.744,101.665,101.705,407108871.0
2006-06-08 21:05:00,101.71,101.72,101.657,101.685,344083699.0
2006-06-08 21:10:00,101.675,101.715,101.645,101.7,273323717.0
2006-06-08 21:15:00,101.7,101.705,101.66,101.69,382241508.0
2006-06-08 21:20:00,101.69,101.72,101.675,101.687,276102998.0
2006-06-08 21:25:00,101.69,101.711,101.68,101.685,313885914.0
2006-06-08 21:30:00,101.678,101.695,101.625,101.67,481979940.0
2006-06-08 21:35:00,101.662,101.725,101.662,101.725,379793506.0
2006-06-08 21:40:00,101.725,101.77,101.725,101.755,526852155.0
2006-06-08 21:45:00,101.743,101.76,101.7,101.74,520405576.0
2006-06-08 21:50:00,101.75,101.75,101.68,101.695,336039990.0
2006-06-08 21:55:00,101.697,101.713,101.68,101.7,561571502.0
2006-06-08 22:00:00,101.7,101.705,101.645,101.675,289259203.0
2006-06-08 22:05:00,101.685,101.711,101.652,101.69,418808600.0
2006-06-08 22:10:00,101.7,101.73,101.645,101.73,332667187.0
2006-06-08 22:15:00,101.725,101.75,101.685,101.705,376542861.0
2006-06-08 22:20:00,101.71,101.72,101.677,101.695,443550691.0
2006-06-08 22:25:00,101.69,101.69,101.625,101.63,437336572.0
2006-06-08 22:30:00,101.622,101.673,101.622,101.657,483347268.0
2006-06-08 22:35:00,101.647,101.725,101.642,101.71,526824667.0
2006-06-08 22:40:00,101.705,101.72,101.687,101.69,293564488.0
2006-06-08 22:45:00,101.69,101.7,101.645,101.655,305288669.0
2006-06-08 22:50:00,101.655,101.67,101.573,101.64,381648836.0
2006-06-08 22:55:00,101.65,101.688,101.64,101.653,446011661.0
2006-06-08 23:00:00,101.653,101.66,101.605,101.655,157824276.0
2006-06-08 23:30:00,101.66,101.75,101.66,101.695,295621505.0
2006-06-08 23:35:00,101.695,101.732,101.69,101.71,685672862.0
2006-06-08 23:40:00,101.71,101.735,101.675,101.73,572377673.0
2006-06-08 23:45:00,101.723,101.735,101.685,101.727,607527470.0
2006-06-08 23:50:00,101.723,101.735,101.68,101.723,674099860.0
2006-06-08 23:55:00,101.728,101.735,101.715,101.723,699262482.0
2006-06-09 00:00:00,101.735,101.735,101.715,101.73,530292064.0
2006-06-09 00:05:00,101.725,101.735,101.715,101.723,408021209.0
2006-06-09 00:10:00,101.725,101.735,101.72,101.723,391723112.0
2006-06-09 00:15:00,101.725,101.735,101.715,101.72,597226547.0
2006-06-09 00:20:00,101.718,101.735,101.71,101.725,542921780.0
2006-06-09 00:25:00,101.725,101.735,101.685,101.723,372143795.0
2006-06-09 00:30:00,101.72,101.735,101.717,101.725,439458224.0
2006-06-09 00:35:00,101.725,101.735,101.715,101.722,324092600.0
2006-06-09 00:40:00,101.73,101.735,101.715,101.73,368231691.0
2006-06-09 00:45:00,101.723,101.735,101.685,101.72,354827090.0
2006-06-09 00:50:00,101.73,101.735,101.715,101.723,419488434.0
2006-06-09 00:55:00,101.72,101.735,101.72,101.73,423834665.0
2006-06-09 01:00:00,101.725,101.725,101.518,101.54,391300668.0
2006-06-09 01:05:00,101.54,101.555,101.52,101.52,409636829.0
2006-06-09 01:10:00,101.53,101.535,101.48,101.52,409451811.0
2006-06-09 01:15:00,101.512,101.524,101.48,101.493,288668857.0
2006-06-09 01:20:00,101.495,101.57,101.49,101.55,238112326.0
2006-06-09 01:25:00,101.56,101.568,101.511,101.545,319192782.0
2006-06-09 01:30:00,101.54,101.57,101.513,101.52,413816168.0
2006-06-09 01:35:00,101.52,101.57,101.5,101.545,497466711.0
2006-06-09 01:40:00,101.545,101.575,101.512,101.545,413583063.0
2006-06-09 01:45:00,101.552,101.588,101.5,101.553,388846110.0
2006-06-09 01:50:00,101.55,101.59,101.543,101.59,347228587.0
2006-06-09 01:55:00,101.59,101.615,101.53,101.595,498890227.0
2006-06-09 02:00:00,101.593,101.61,101.5,101.5,454286060.0
2006-06-09 02:05:00,101.5,101.56,101.485,101.485,392205367.0
2006-06-09 02:10:00,101.485,101.491,101.42,101.44,299700170.0
2006-06-09 02:15:00,101.44,101.471,101.425,101.445,289650919.0
2006-06-09 02:20:00,101.45,101.501,101.43,101.487,531710654.0
2006-06-09 02:25:00,101.497,101.508,101.465,101.482,458141064.0
2006-06-09 02:30:00,101.49,101.5,101.445,101.48,425164266.0
2006-06-09 02:35:00,101.485,101.54,101.465,101.54,434973706.0
2006-06-09 02:40:00,101.535,101.535,101.48,101.495,367957612.0
2006-06-09 02:45:00,101.5,101.595,101.5,101.58,333271574.0
2006-06-09 02:50:00,101.57,101.595,101.55,101.595,406642204.0
2006-06-09 02:55:00,101.585,101.627,101.555,101.58,284570106.0
2006-06-09 03:00:00,101.58,101.58,101.5,101.537,544972558.0
2006-06-09 03:05:00,101.535,101.588,101.527,101.58,342246658.0
2006-06-09 03:10:00,101.57,101.605,101.54,101.583,532533279.0
2006-06-09 03:15:00,101.595,101.63,101.58,101.605,513531146.0
2006-06-09 03:20:00,101.605,101.652,101.594,101.652,394463821.0
2006-06-09 03:25:00,101.66,101.679,101.595,101.638,506316415.0
2006-06-09 03:30:00,101.645,101.655,101.605,101.63,321478898.0
2006-06-09 03:35:00,101.627,101.66,101.59,101.64,270482870.0
2006-06-09 03:40:00,101.64,101.655,101.605,101.63,376520658.0
2006-06-09 03:45:00,101.63,101.728,101.625,101.695,268820230.0
2006-06-09 03:50:00,101.715,101.715,101.67,101.69,349845868.0
2006-06-09 03:55:00,101.685,101.701,101.622,101.678,423936977.0
2006-06-09 04:00:00,101.68,101.68,101.645,101.655,716680025.0
2006-06-09 04:05:00,101.66,101.66,101.575,101.623,439140412.0
2006-06-09 04:10:00,101.625,101.639,101.574,101.62,269099474.0
2006-06-09 04:15:00,101.625,101.64,101.617,101.64,364833740.0
2006-06-09 04:20:00,101.64,101.656,101.617,101.63,413951636.0
2006-06-09 04:25:00,101.625,101.65,101.622,101.645,383816025.0
2006-06-09 04:30:00,101.647,101.663,101.617,101.65,425449736.0
2006-06-09 04:35:00,101.655,101.665,101.642,101.642,28891803.0
2006-06-09 04:40:00,101.65,101.655,101.57,101.61,90998779.0
2006-06-09 04:45:00,101.61,101.63,101.585,101.61,195248655.0
2006-06-09 04:50:00,101.61,101.645,101.595,101.645,253891076.0
2006-06-09 04:55:00,101.645,101.666,101.63,101.64,454920976.0
2006-06-09 05:00:00,101.65,101.652,101.635,101.64,329327210.0
2006-06-09 05:05:00,101.64,101.665,101.627,101.64,589669860.0
2006-06-09 05:10:00,101.63,101.65,101.575,101.62,299780481.0
2006-06-09 05:15:00,101.63,101.654,101.615,101.63,582201930.0
2006-06-09 05:20:00,101.64,101.65,101.59,101.65,427887188.0
2006-06-09 05:25:00,101.63,101.667,101.625,101.64,505534793.0
2006-06-09 05:30:00,101.635,101.65,101.595,101.65,669918247.0
2006-06-09 05:35:00,101.65,101.656,101.625,101.642,416135926.0
2006-06-09 05:40:00,101.65,101.66,101.617,101.635,546170642.0
2006-06-09 05:45:00,101.635,101.65,101.61,101.645,389327634.0
2006-06-09 05:50:00,101.645,101.725,101.645,101.725,354116027.0
2006-06-09 05:55:00,101.715,101.725,101.668,101.713,366295340.0
2006-06-09 06:00:00,101.72,101.73,101.7,101.7,241750841.0
2006-06-09 06:05:00,101.697,101.705,101.63,101.69,370584369.0
2006-06-09 06:10:00,101.69,101.695,101.635,101.69,436861749.0
2006-06-09 06:15:00,101.69,101.695,101.665,101.69,344011034.0
2006-06-09 06:20:00,101.685,101.71,101.659,101.69,308264129.0
2006-06-09 06:25:00,101.705,101.72,101.679,101.69,702125585.0
2006-06-09 06:30:00,101.703,101.714,101.655,101.67,349187128.0
2006-06-09 06:35:00,101.67,101.685,101.643,101.665,462169089.0
2006-06-09 06:40:00,101.65,101.68,101.635,101.68,422323783.0
2006-06-09 06:45:00,101.677,101.685,101.63,101.645,413396378.0
2006-06-09 06:50:00,101.65,101.662,101.581,101.623,442902676.0
2006-06-09 06:55:00,101.63,101.635,101.57,101.598,219482444.0
2006-06-09 07:00:00,101.595,101.6,101.535,101.55,338514375.0
2006-06-09 07:05:00,101.547,101.605,101.547,101.583,534728451.0
2006-06-09 07:10:00,101.59,101.625,101.572,101.603,465284145.0
2006-06-09 07:15:00,101.615,101.645,101.593,101.63,206627443.0
2006-06-09 07:20:00,101.63,101.71,101.605,101.68,293452604.0
2006-06-09 07:25:00,101.675,101.694,101.645,101.66,462457632.0
2006-06-09 07:30:00,101.652,101.698,101.635,101.693,302137519.0
2006-06-09 07:35:00,101.695,101.721,101.673,101.7,250281453.0
2006-06-09 07:40:00,101.693,101.755,101.69,101.75,640619987.0
2006-06-09 07:45:00,101.745,101.758,101.725,101.74,339432013.0
2006-06-09 07:50:00,101.727,101.77,101.695,101.75,505800364.0
2006-06-09 07:55:00,101.75,101.783,101.702,101.783,352070457.0
2006-06-09 08:00:00,101.785,101.815,101.698,101.713,320375904.0
2006-06-09 08:05:00,101.71,101.785,101.705,101.73,625318648.0
2006-06-09 08:10:00,101.728,101.78,101.701,101.755,391537368.0
2006-06-09 08:15:00,101.753,101.76,101.681,101.708,516898796.0
2006-06-09 08:20:00,101.707,101.743,101.679,101.703,480467277.0
2006-06-09 08:25:00,101.7,101.705,101.66,101.675,433757675.0
2006-06-09 08:30:00,101.68,101.69,101.607,101.69,592681688.0
2006-06-09 08:35:00,101.69,101.69,101.6,101.637,218173523.0
2006-06-09 08:40:00,101.65,101.715,101.61,101.715,404464700.0
2006-06-09 08:45:00,101.705,101.735,101.65,101.72,510882545.0
2006-06-09 08:50:00,101.708,101.735,101.674,101.705,318651371.0
2006-06-09 08:55:00,101.705,101.715,101.67,101.695,578161247.0
2006-06-09 09:00:00,101.695,101.724,101.64,101.69,436651804.0
2006-06-09 09:05:00,101.695,101.715,101.593,101.593,519850194.0
2006-06-09 09:10:00,101.598,101.678,101.598,101.665,303725113.0
2006-06-09 09:15:00,101.653,101.72,101.637,101.695,263362922.0
2006-06-09 09:20:00,101.705,101.724,101.639,101.66,529301142.0
2006-06-09 09:25:00,101.66,101.725,101.611,101.695,433900994.0
2006-06-09 09:30:00,101.7,101.725,101.653,101.69,447226844.0
2006-06-09 09:35:00,101.7,101.8,101.7,101.76,306741202.0
2006-06-09 09:40:00,101.755,101.766,101.679,101.715,392516285.0
2006-06-09 09:45:00,101.72,101.732,101.66,101.72,367308890.0
2006-06-09 09:50:00,101.715,101.75,101.685,101.723,276123323.0
2006-06-09 09:55:00,101.73,101.785,101.73,101.76,409046704.0
2006-06-09 10:00:00,101.76,101.767,101.7,101.7,689853792.0
2006-06-09 10:05:00,101.695,101.705,101.595,101.625,295459113.0
2006-06-09 10:10:00,101.62,101.68,101.605,101.615,419643997.0
2006-06-09 10:15:00,101.612,101.69,101.59,101.66,311243408.0
2006-06-09 10:20:00,101.67,101.716,101.65,101.677,459400369.0
2006-06-09 10:25:00,101.685,101.692,101.64,101.67,415319441.0
2006-06-09 10:30:00,101.675,101.692,101.605,101.627,256228786.0
2006-06-09 10:35:00,101.63,101.67,101.625,101.665,310434457.0
2006-06-09 10:40:00,101.667,101.734,101.667,101.7,250873956.0
2006-06-09 10:45:00,101.7,101.7,101.634,101.675,508704640.0
2006-06-09 10:50:00,101.67,101.67,101.555,101.575,684259827.0
2006-06-09 10:55:00,101.572,101.61,101.535,101.535,618012241.0
2006-06-09 11:00:00,101.59,101.619,101.58,101.61,427777252.0
2006-06-09 11:05:00,101.605,101.605,101.515,101.53,335965447.0
2006-06-09 11:10:00,101.54,101.575,101.527,101.57,357652282.0
2006-06-09 11:15:00,101.565,101.615,101.511,101.615,328399821.0
2006-06-09 11:20:00,101.618,101.67,101.605,101.63,175199993.0
2006-06-09 11:25:00,101.63,101.64,101.574,101.61,392012567.0
2006-06-09 11:30:00,101.613,101.63,101.553,101.57,309593338.0
2006-06-09 11:35:00,101.573,101.623,101.573,101.6,382950840.0
2006-06-09 11:40:00,101.595,101.643,101.595,101.62,481592414.0
2006-06-09 11:45:00,101.62,101.65,101.61,101.618,272218487.0
2006-06-09 11:50:00,101.627,101.65,101.603,101.61,247032120.0
2006-06-09 11:55:00,101.613,101.64,101.526,101.53,291208515.0
2006-06-09 12:00:00,101.535,101.61,101.528,101.61,367040617.0
2006-06-09 12:05:00,101.602,101.705,101.602,101.7,308225031.0
2006-06-09 12:10:00,101.69,101.74,101.665,101.74,615164801.0
2006-06-09 12:15:00,101.695,101.827,101.695,101.743,299311624.0
2006-06-09 12:20:00,101.75,101.801,101.727,101.79,238158837.0
2006-06-09 12:25:00,101.78,101.841,101.775,101.83,505573799.0
2006-06-09 12:30:00,101.82,101.835,101.768,101.79,261487188.0
2006-06-09 12:35:00,101.795,101.805,101.717,101.73,602443179.0
2006-06-09 12:40:00,101.725,101.76,101.71,101.74,500068844.0
2006-06-09 12:45:00,101.73,101.775,101.72,101.775,225370652.0
2006-06-09 12:50:00,101.78,101.812,101.738,101.745,520812475.0
2006-06-09 12:55:00,101.75,101.845,101.695,101.835,447643925.0
2006-06-09 13:00:00,101.85,102.305,101.85,102.285,527844232.0
2006-06-09 13:05:00,102.278,102.345,102.252,102.273,247499660.0
2006-06-09 13:10:00,102.275,102.41,102.237,102.285,449224122.0
2006-06-09 13:15:00,102.29,102.37,102.27,102.3,269134710.0
2006-06-09 13:20:00,102.292,102.5,102.292,102.5,356996688.0
2006-06-09 13:25:00,102.495,102.535,102.445,102.507,544828737.0
2006-06-09 13:30:00,102.515,102.593,102.51,102.53,451221992.0
2006-06-09 13:35:00,102.535,102.56,102.465,102.53,215602513.0
2006-06-09 13:40:00,102.523,102.54,102.405,102.417,232317484.0
2006-06-09 13:45:00,102.415,102.43,102.34,102.363,374884571.0
2006-06-09 13:50:00,102.363,102.428,102.22,102.335,528272323.0
2006-06-09 13:55:00,102.33,102.36,102.25,102.263,335494621.0
2006-06-09 14:00:00,102.24,102.418,102.24,102.415,677578034.0
2006-06-09 14:05:00,102.415,102.53,102.415,102.51,204979137.0
2006-06-09 14:10:00,102.515,102.52,102.42,102.5,511398341.0
2006-06-09 14:15:00,102.498,102.535,102.462,102.535,424470499.0
2006-06-09 14:20:00,102.51,102.54,102.46,102.5,546829956.0
2006-06-09 14:25:00,102.5,102.56,102.475,102.53,295139938.0
2006-06-09 14:30:00,102.527,102.69,102.525,102.66,341628494.0
2006-06-09 14:35:00,102.68,102.71,102.59,102.64,548569135.0
2006-06-09 14:40:00,102.637,102.68,102.547,102.61,554200815.0
2006-06-09 14:45:00,102.603,102.673,102.55,102.65,490250557.0
2006-06-09 14:50:00,102.66,102.975,102.66,102.895,579707967.0
2006-06-09 14:55:00,102.895,102.945,102.843,102.89,344097343.0
2006-06-09 15:00:00,102.91,103.043,102.89,102.97,851855147.0
2006-06-09 15:05:00,102.975,102.99,102.82,102.89,274207055.0
2006-06-09 15:10:00,102.89,102.92,102.828,102.845,271290569.0
2006-06-09 15:15:00,102.845,102.915,102.775,102.9,486459845.0
2006-06-09 15:20:00,102.9,102.9,102.79,102.79,257067593.0
2006-06-09 15:25:00,102.783,102.795,102.628,102.665,453725407.0
2006-06-09 15:30:00,102.67,102.74,102.62,102.685,202150091.0
2006-06-09 15:35:00,102.675,102.775,102.635,102.775,333561163.0
2006-06-09 15:40:00,102.78,102.79,102.705,102.775,229920893.0
2006-06-09 15:45:00,102.76,102.815,102.743,102.765,520581829.0
2006-06-09 15:50:00,102.763,102.82,102.719,102.757,478547563.0
2006-06-09 15:55:00,102.755,102.82,102.718,102.75,495033003.0
2006-06-09 16:00:00,102.743,102.785,102.65,102.66,528176849.0
2006-06-09 16:05:00,102.65,102.7,102.63,102.645,276641870.0
2006-06-09 16:10:00,102.65,102.685,102.521,102.59,309954061.0
2006-06-09 16:15:00,102.6,102.635,102.543,102.635,406634171.0
2006-06-09 16:20:00,102.64,102.675,102.61,102.642,377259433.0
2006-06-09 16:25:00,102.645,102.755,102.59,102.74,293416994.0
2006-06-09 16:30:00,102.73,102.747,102.603,102.618,339920691.0
2006-06-09 16:35:00,102.63,102.675,102.6,102.647,295476222.0
2006-06-09 16:40:00,102.65,102.755,102.65,102.735,450348819.0
2006-06-09 16:45:00,102.745,102.79,102.7,102.79,330886998.0
2006-06-09 16:50:00,102.79,102.84,102.735,102.775,412888654.0
2006-06-09 16:55:00,102.777,102.845,102.74,102.825,486379362.0
2006-06-09 17:00:00,102.825,102.84,102.723,102.723,273580017.0
2006-06-09 17:05:00,102.73,102.797,102.72,102.75,361113637.0
2006-06-09 17:10:00,102.755,102.825,102.755,102.775,427479803.0
2006-06-09 17:15:00,102.77,102.8,102.755,102.755,333383331.0
2006-06-09 17:20:00,102.77,102.81,102.72,102.755,349551585.0
2006-06-09 17:25:00,102.74,102.775,102.65,102.685,440845360.0
2006-06-09 17:30:00,102.69,102.73,102.667,102.715,335437088.0
2006-06-09 17:35:00,102.715,102.745,102.66,102.745,588696697.0
2006-06-09 17:40:00,102.73,102.775,102.707,102.727,520548091.0
2006-06-09 17:45:00,102.72,102.83,102.72,102.79,198727837.0
2006-06-09 17:50:00,102.79,102.8,102.75,102.755,527098548.0
2006-06-09 17:55:00,102.755,102.85,102.689,102.825,534008717.0
2006-06-09 18:00:00,102.825,102.865,102.795,102.81,226708579.0
2006-06-09 18:05:00,102.79,102.855,102.755,102.835,205815963.0
2006-06-09 18:10:00,102.835,102.86,102.78,102.823,527581521.0
2006-06-09 18:15:00,102.835,102.867,102.824,102.867,235034451.0
2006-06-09 18:20:00,102.86,102.883,102.847,102.85,958629912.0
2006-06-09 18:25:00,102.855,102.87,102.81,102.825,316551418.0
2006-06-09 18:30:00,102.825,102.83,102.785,102.807,193697805.0
2006-06-09 18:35:00,102.805,102.845,102.768,102.82,233025539.0
2006-06-09 18:40:00,102.82,102.853,102.815,102.84,503105160.0
2006-06-09 18:45:00,102.83,102.855,102.82,102.85,375531186.0
2006-06-09 18:50:00,102.84,102.868,102.838,102.84,537608451.0
2006-06-09 18:55:00,102.85,102.916,102.85,102.88,285591805.0
2006-06-09 19:00:00,102.87,102.895,102.87,102.895,307747185.0
2006-06-09 19:05:00,102.89,102.96,102.88,102.885,552106726.0
2006-06-09 19:10:00,102.93,102.93,102.885,102.915,771945277.0
2006-06-09 19:15:00,102.917,102.95,102.905,102.93,439803392.0
2006-06-09 19:20:00,102.925,102.939,102.885,102.895,386180903.0
2006-06-09 19:25:00,102.87,102.907,102.867,102.9,385877122.0
2006-06-09 19:30:00,102.89,102.918,102.88,102.88,579939451.0
2006-06-09 19:35:00,102.885,102.885,102.835,102.872,548942785.0
2006-06-09 19:40:00,102.88,102.918,102.835,102.883,542748699.0
2006-06-09 19:45:00,102.885,102.91,102.854,102.91,197302435.0
2006-06-09 19:50:00,102.9,102.945,102.888,102.915,227870622.0
2006-06-09 19:55:00,102.92,102.96,102.866,102.96,282466887.0
2006-06-09 20:00:00,102.955,103.0,102.9,102.94,491240251.0
2006-06-09 20:05:00,102.94,103.01,102.94,102.98,321952520.0
2006-06-09 20:10:00,102.983,103.01,102.93,102.962,384632942.0
2006-06-09 20:15:00,102.955,102.973,102.905,102.925,330775486.0
2006-06-09 20:20:00,102.925,102.965,102.92,102.94,502009444.0
2006-06-09 20:25:00,102.94,102.98,102.94,102.96,365106847.0
2006-06-09 20:30:00,102.965,102.983,102.938,102.96,319436761.0
2006-06-09 20:35:00,102.95,102.983,102.94,102.945,230629742.0
2006-06-09 20:40:00,102.943,102.969,102.93,102.942,285900126.0
2006-06-09 20:45:00,102.96,103.008,102.917,103.0,407242279.0
2006-06-09 20:50:00,102.99,103.048,102.975,103.04,407485383.0
2006-06-09 20:55:00,103.04,103.04,102.975,102.995,385667103.0
2006-06-09 21:00:00,103.0,103.011,102.96,102.99,407019498.0
2006-06-09 21:05:00,102.993,103.005,102.975,102.99,422181468.0
2006-06-09 21:10:00,102.98,103.007,102.953,102.953,338465456.0
2006-06-09 21:15:00,102.96,102.96,102.933,102.94,380720871.0
2006-06-09 21:20:00,102.932,102.943,102.9,102.905,321309537.0
2006-06-09 21:25:00,102.905,102.91,102.83,102.85,426555279.0
2006-06-09 21:30:00,102.853,102.942,102.853,102.915,372405692.0
2006-06-09 21:35:00,102.915,102.938,102.905,102.908,553583794.0
2006-06-09 21:40:00,102.91,102.94,102.9,102.925,608429811.0
2006-06-09 21:45:00,102.923,103.04,102.915,103.025,403123813.0
2006-06-09 21:50:00,103.023,103.045,103.005,103.005,394906269.0
2006-06-09 21:55:00,103.01,103.075,102.988,103.065,543317678.0
2006-06-09 22:00:00,103.053,103.059,102.95,102.988,676493294.0
2006-06-09 22:05:00,102.983,103.01,102.938,102.993,660723212.0
2006-06-09 22:10:00,102.997,103.02,102.953,102.993,574033698.0
2006-06-09 22:15:00,103.0,103.0,102.922,102.99,554010178.0
2006-06-09 22:20:00,102.99,103.0,102.968,102.995,680518937.0
2006-06-09 22:25:00,102.995,103.02,102.95,102.99,558432745.0
2006-06-09 22:30:00,102.985,103.005,102.965,102.98,364321028.0
2006-06-09 22:35:00,102.975,103.009,102.97,102.983,883999911.0
2006-06-09 22:40:00,102.982,103.022,102.947,102.99,767872516.0
2006-06-09 22:45:00,102.995,103.01,102.945,102.96,609387144.0
2006-06-09 22:50:00,102.96,102.965,102.92,102.935,512778871.0
2006-06-09 22:55:00,102.94,102.99,102.91,102.963,928395594.0
2006-06-11 23:00:00,102.963,102.975,102.958,102.97,159463211.0
2006-06-11 23:05:00,102.965,102.975,102.94,102.975,223554134.0
2006-06-11 23:10:00,102.97,102.975,102.957,102.965,320708466.0
2006-06-11 23:15:00,102.965,102.975,102.955,102.97,188029104.0
2006-06-11 23:20:00,102.958,102.975,102.957,102.97,160387855.0
2006-06-11 23:25:00,102.965,102.975,102.955,102.962,543310536.0
2006-06-11 23:30:00,102.97,102.975,102.955,102.97,467197156.0
2006-06-11 23:35:00,102.975,102.975,102.94,102.97,406361930.0
2006-06-11 23:40:00,102.965,102.975,102.958,102.965,359818289.0
2006-06-11 23:45:00,102.97,102.975,102.915,102.97,341776881.0
2006-06-11 23:50:00,102.96,102.975,102.955,102.975,382602597.0
2006-06-11 23:55:00,102.965,102.975,102.925,102.97,323278287.0
2006-06-12 00:00:00,102.97,102.975,102.957,102.967,521225230.0
2006-06-12 00:05:00,102.965,102.975,102.957,102.97,343589889.0
2006-06-12 00:10:00,102.96,102.975,102.92,102.963,623712002.0
2006-06-12 00:15:00,102.975,102.975,102.957,102.965,534776212.0
2006-06-12 00:20:00,102.965,102.975,102.957,102.962,394933820.0
2006-06-12 00:25:00,102.97,102.975,102.915,102.958,444857821.0
2006-06-12 00:30:00,102.965,102.975,102.955,102.96,361084165.0
2006-06-12 00:35:00,102.957,102.975,102.957,102.97,332271593.0
2006-06-12 00:40:00,102.97,102.975,102.958,102.97,336823045.0
2006-06-12 00:45:00,102.97,102.975,102.925,102.955,266027916.0
2006-06-12 00:50:00,102.975,102.975,102.957,102.97,275410140.0
2006-06-12 00:55:00,102.965,102.975,102.915,102.968,388141325.0
2006-06-12 01:00:00,102.97,102.975,102.957,102.965,645887584.0
2006-06-12 01:05:00,102.97,103.219,102.915,103.203,429285668.0
2006-06-12 01:10:00,103.205,103.212,103.123,103.13,269169614.0
2006-06-12 01:15:00,103.135,103.2,103.135,103.16,367028056.0
2006-06-12 01:20:00,103.16,103.17,103.144,103.17,371767688.0
2006-06-12 01:25:00,103.165,103.206,103.138,103.205,339854638.0
2006-06-12 01:30:00,103.205,103.235,103.167,103.21,425095793.0
2006-06-12 01:35:00,103.21,103.21,103.105,103.105,526526808.0
2006-06-12 01:40:00,103.103,103.13,103.097,103.115,397497599.0
2006-06-12 01:45:00,103.115,103.158,103.115,103.155,266148931.0
2006-06-12 01:50:00,103.152,103.245,103.152,103.205,292444594.0
2006-06-12 01:55:00,103.21,103.24,103.2,103.23,456210828.0
2006-06-12 02:00:00,103.23,103.23,103.18,103.18,439460040.0
2006-06-12 02:05:00,103.175,103.22,103.175,103.182,295952256.0
2006-06-12 02:10:00,103.185,103.2,103.145,103.175,262798945.0
2006-06-12 02:15:00,103.175,103.179,103.132,103.153,399133207.0
2006-06-12 02:20:00,103.155,103.19,103.155,103.18,510307683.0
2006-06-12 02:25:00,103.18,103.215,103.144,103.195,424560156.0
2006-06-12 02:30:00,103.195,103.195,103.15,103.165,356792053.0
2006-06-12 02:35:00,103.17,103.175,103.125,103.13,381430572.0
2006-06-12 02:40:00,103.13,103.136,103.08,103.125,357699705.0
2006-06-12 02:45:00,103.12,103.177,103.101,103.145,268244771.0
2006-06-12 02:50:00,103.143,103.163,103.09,103.15,454390950.0
2006-06-12 02:55:00,103.145,103.18,103.115,103.12,644002253.0
2006-06-12 03:00:00,103.118,103.125,103.045,103.105,375603756.0
2006-06-12 03:05:00,103.11,103.11,103.035,103.035,275539850.0
2006-06-12 03:10:00,103.015,103.03,102.97,102.99,267935239.0
2006-06-12 03:15:00,102.99,103.04,102.97,103.04,352454595.0
2006-06-12 03:20:00,103.04,103.05,103.017,103.017,327308852.0
2006-06-12 03:25:00,103.02,103.041,103.007,103.015,341661177.0
2006-06-12 03:30:00,103.008,103.008,102.945,103.0,464037857.0
2006-06-12 03:35:00,102.992,102.993,102.972,102.985,424552250.0
2006-06-12 03:40:00,102.985,103.02,102.972,102.995,522616848.0
2006-06-12 03:45:00,102.983,103.049,102.94,103.03,622322140.0
2006-06-12 03:50:00,103.04,103.08,103.03,103.065,349008495.0
2006-06-12 03:55:00,103.067,103.095,103.058,103.08,529628523.0
2006-06-12 04:00:00,103.08,103.114,103.026,103.055,322093396.0
2006-06-12 04:05:00,103.065,103.11,103.041,103.05,411921281.0
2006-06-12 04:10:00,103.06,103.11,103.007,103.09,329600664.0
2006-06-12 04:15:00,103.085,103.1,103.065,103.075,349116446.0
2006-06-12 04:20:00,103.08,103.099,103.042,103.055,416873577.0
2006-06-12 04:25:00,103.05,103.09,103.045,103.09,488732142.0
2006-06-12 04:30:00,103.082,103.131,103.05,103.105,555536885.0
2006-06-12 04:35:00,103.11,103.128,103.102,103.108,152225193.0
2006-06-12 04:40:00,103.12,103.155,103.1,103.135,195921454.0
2006-06-12 04:45:00,103.135,103.16,103.127,103.15,301534429.0
2006-06-12 04:50:00,103.155,103.19,103.13,103.165,230068176.0
2006-06-12 04:55:00,103.17,103.17,103.148,103.153,161744739.0
2006-06-12 05:00:00,103.153,103.19,103.098,103.17,942091236.0
2006-06-12 05:05:00,103.165,103.226,103.165,103.21,507882347.0
2006-06-12 05:10:00,103.21,103.215,103.12,103.175,635552492.0
2006-06-12 05:15:00,103.17,103.189,103.125,103.182,750549536.0
2006-06-12 05:20:00,103.183,103.205,103.175,103.195,870261672.0
2006-06-12 05:25:00,103.2,103.215,103.183,103.195,376896141.0
2006-06-12 05:30:00,103.2,103.227,103.163,103.205,554961063.0
2006-06-12 05:35:00,103.205,103.23,103.2,103.22,703919687.0
2006-06-12 05:40:00,103.22,103.31,103.165,103.31,587945097.0
2006-06-12 05:45:00,103.303,103.37,103.248,103.337,562078381.0
2006-06-12 05:50:00,103.333,103.333,103.25,103.303,649931229.0
2006-06-12 05:55:00,103.308,103.334,103.29,103.313,672565079.0
2006-06-12 06:00:00,103.325,103.325,103.258,103.28,567730328.0
2006-06-12 06:05:00,103.275,103.275,103.213,103.223,398795742.0
2006-06-12 06:10:00,103.225,103.229,103.19,103.193,393583811.0
2006-06-12 06:15:00,103.195,103.225,103.195,103.21,622750834.0
2006-06-12 06:20:00,103.208,103.31,103.208,103.285,557295031.0
2006-06-12 06:25:00,103.285,103.307,103.24,103.283,379572028.0
2006-06-12 06:30:00,103.28,103.305,103.268,103.295,421129805.0
2006-06-12 06:35:00,103.295,103.34,103.293,103.322,310694882.0
2006-06-12 06:40:00,103.33,103.337,103.3,103.31,375929630.0
2006-06-12 06:45:00,103.303,103.35,103.275,103.3,343456990.0
2006-06-12 06:50:00,103.31,103.338,103.28,103.303,405245121.0
2006-06-12 06:55:00,103.3,103.317,103.26,103.27,399663743.0
2006-06-12 07:00:00,103.255,103.285,103.24,103.27,400702358.0
2006-06-12 07:05:00,103.27,103.285,103.22,103.24,420031173.0
2006-06-12 07:10:00,103.25,103.25,103.178,103.23,414714353.0
2006-06-12 07:15:00,103.222,103.237,103.217,103.223,294647105.0
2006-06-12 07:20:00,103.225,103.235,103.175,103.18,240751652.0
2006-06-12 07:25:00,103.19,103.232,103.173,103.215,316736657.0
2006-06-12 07:30:00,103.21,103.235,103.182,103.19,354807095.0
2006-06-12 07:35:00,103.19,103.225,103.18,103.195,498450253.0
2006-06-12 07:40:00,103.195,103.243,103.175,103.175,333626120.0
2006-06-12 07:45:00,103.182,103.232,103.16,103.213,382054597.0
2006-06-12 07:50:00,103.21,103.218,103.187,103.21,322063708.0
2006-06-12 07:55:00,103.21,103.26,103.165,103.245,505246597.0
2006-06-12 08:00:00,103.25,103.25,103.16,103.21,285725629.0
2006-06-12 08:05:00,103.205,103.213,103.17,103.2,223530784.0
2006-06-12 08:10:00,103.21,103.213,103.16,103.185,203528297.0
2006-06-12 08:15:00,103.183,103.215,103.165,103.21,518519551.0
2006-06-12 08:20:00,103.202,103.24,103.153,103.205,519755908.0
2006-06-12 08:25:00,103.2,103.23,103.195,103.2,552454533.0
2006-06-12 08:30:00,103.22,103.235,103.19,103.2,382741690.0
2006-06-12 08:35:00,103.225,103.267,103.165,103.195,377159509.0
2006-06-12 08:40:00,103.2,103.23,103.147,103.147,438731489.0
2006-06-12 08:45:00,103.145,103.175,103.11,103.16,740686066.0
2006-06-12 08:50:00,103.115,103.45,103.115,103.45,547923572.0
2006-06-12 08:55:00,103.455,103.455,103.34,103.42,312989174.0
2006-06-12 09:00:00,103.43,103.486,103.407,103.48,294362419.0
2006-06-12 09:05:00,103.47,103.505,103.435,103.45,531714175.0
2006-06-12 09:10:00,103.46,103.465,103.41,103.45,374177841.0
2006-06-12 09:15:00,103.46,103.46,103.38,103.44,486470778.0
2006-06-12 09:20:00,103.44,103.445,103.38,103.395,229351005.0
2006-06-12 09:25:00,103.397,103.425,103.375,103.425,186322670.0
2006-06-12 09:30:00,103.425,103.485,103.413,103.455,329705568.0
2006-06-12 09:35:00,103.45,103.535,103.45,103.53,939376834.0
2006-06-12 09:40:00,103.527,103.54,103.48,103.495,225591224.0
2006-06-12 09:45:00,103.493,103.515,103.435,103.485,496667199.0
2006-06-12 09:50:00,103.485,103.545,103.465,103.48,206809530.0
2006-06-12 09:55:00,103.5,103.54,103.5,103.525,224638313.0
2006-06-12 10:00:00,103.525,103.575,103.501,103.515,563922829.0
2006-06-12 10:05:00,103.515,103.566,103.497,103.53,515856697.0
2006-06-12 10:10:00,103.53,103.53,103.475,103.49,198795650.0
2006-06-12 10:15:00,103.497,103.505,103.397,103.41,539652816.0
2006-06-12 10:20:00,103.425,103.467,103.366,103.395,629397020.0
2006-06-12 10:25:00,103.395,103.43,103.337,103.36,337187378.0
2006-06-12 10:30:00,103.355,103.362,103.236,103.29,440391364.0
2006-06-12 10:35:00,103.295,103.36,103.275,103.32,361084802.0
2006-06-12 10:40:00,103.305,103.4,103.305,103.34,321248025.0
2006-06-12 10:45:00,103.345,103.46,103.325,103.445,434515325.0
2006-06-12 10:50:00,103.45,103.498,103.435,103.48,366285373.0
2006-06-12 10:55:00,103.483,103.55,103.475,103.525,282157358.0
2006-06-12 11:00:00,103.525,103.59,103.47,103.497,489697361.0
2006-06-12 11:05:00,103.495,103.58,103.495,103.51,401766748.0
2006-06-12 11:10:00,103.51,103.531,103.48,103.505,329169076.0
2006-06-12 11:15:00,103.495,103.51,103.43,103.49,461079788.0
2006-06-12 11:20:00,103.487,103.55,103.46,103.55,299660682.0
2006-06-12 11:25:00,103.538,103.615,103.515,103.54,332216501.0
2006-06-12 11:30:00,103.55,103.589,103.53,103.575,308548121.0
2006-06-12 11:35:00,103.572,103.64,103.542,103.62,362458876.0
2006-06-12 11:40:00,103.615,103.615,103.535,103.58,408521137.0
2006-06-12 11:45:00,103.57,103.61,103.522,103.55,295039986.0
2006-06-12 11:50:00,103.545,103.575,103.505,103.53,293794287.0
2006-06-12 11:55:00,103.53,103.57,103.505,103.523,523290021.0
2006-06-12 12:00:00,103.53,103.57,103.495,103.505,477910126.0
2006-06-12 12:05:00,103.507,103.507,103.365,103.393,496943253.0
2006-06-12 12:10:00,103.395,103.415,103.318,103.35,532411951.0
2006-06-12 12:15:00,103.355,103.595,103.355,103.55,236652942.0
2006-06-12 12:20:00,103.545,103.62,103.513,103.585,334020714.0
2006-06-12 12:25:00,103.585,103.63,103.5,103.5,198745096.0
2006-06-12 12:30:00,103.485,103.582,103.451,103.543,459087155.0
2006-06-12 12:35:00,103.55,103.605,103.525,103.58,266507705.0
2006-06-12 12:40:00,103.58,103.615,103.495,103.615,473852635.0
2006-06-12 12:45:00,103.615,103.615,103.538,103.59,282481118.0
2006-06-12 12:50:00,103.58,103.59,103.515,103.565,277172175.0
2006-06-12 12:55:00,103.56,103.571,103.515,103.56,842527575.0
2006-06-12 13:00:00,103.54,103.59,103.538,103.575,344683005.0
2006-06-12 13:05:00,103.575,103.626,103.565,103.61,549848317.0
2006-06-12 13:10:00,103.6,103.635,103.587,103.623,499296205.0
2006-06-12 13:15:00,103.63,103.76,103.578,103.737,558106742.0
2006-06-12 13:20:00,103.74,103.74,103.64,103.67,578546205.0
2006-06-12 13:25:00,103.66,103.74,103.66,103.697,339977403.0
2006-06-12 13:30:00,103.7,103.795,103.665,103.71,293239615.0
2006-06-12 13:35:00,103.71,103.76,103.71,103.73,525444786.0
2006-06-12 13:40:00,103.735,103.778,103.685,103.778,421241649.0
2006-06-12 13:45:00,103.78,103.78,103.67,103.715,525755829.0
2006-06-12 13:50:00,103.71,103.75,103.697,103.725,198522144.0
2006-06-12 13:55:00,103.725,103.728,103.68,103.69,660853121.0
2006-06-12 14:00:00,103.713,103.713,103.617,103.7,339948805.0
2006-06-12 14:05:00,103.695,103.818,103.68,103.683,531944956.0
2006-06-12 14:10:00,103.683,103.715,103.665,103.695,377924183.0
2006-06-12 14:15:00,103.707,103.75,103.68,103.703,225930533.0
2006-06-12 14:20:00,103.71,103.73,103.655,103.665,221198884.0
2006-06-12 14:25:00,103.67,103.67,103.605,103.605,457774935.0
2006-06-12 14:30:00,103.597,103.633,103.572,103.605,528806805.0
2006-06-12 14:35:00,103.6,103.645,103.562,103.562,360396738.0
2006-06-12 14:40:00,103.57,103.58,103.523,103.54,267501311.0
2006-06-12 14:45:00,103.535,103.575,103.461,103.475,470219305.0
2006-06-12 14:50:00,103.473,103.505,103.435,103.448,262355443.0
2006-06-12 14:55:00,103.455,103.59,103.45,103.59,540347992.0
2006-06-12 15:00:00,103.585,103.59,103.545,103.57,450644708.0
2006-06-12 15:05:00,103.565,103.625,103.533,103.6,528474256.0
2006-06-12 15:10:00,103.595,103.64,103.571,103.64,227919800.0
2006-06-12 15:15:00,103.65,103.785,103.59,103.775,490777520.0
2006-06-12 15:20:00,103.77,103.78,103.72,103.725,607238412.0
2006-06-12 15:25:00,103.72,103.765,103.69,103.73,274544181.0
2006-06-12 15:30:00,103.75,103.77,103.67,103.67,508948408.0
2006-06-12 15:35:00,103.68,103.687,103.637,103.64,228024577.0
2006-06-12 15:40:00,103.633,103.66,103.565,103.565,302270220.0
2006-06-12 15:45:00,103.61,103.688,103.595,103.65,603806090.0
2006-06-12 15:50:00,103.66,103.74,103.645,103.712,289344155.0
2006-06-12 15:55:00,103.72,103.72,103.545,103.545,356855958.0
2006-06-12 16:00:00,103.54,103.66,103.515,103.623,277292722.0
2006-06-12 16:05:00,103.62,103.665,103.595,103.627,246857703.0
2006-06-12 16:10:00,103.618,103.705,103.61,103.7,259969609.0
2006-06-12 16:15:00,103.7,103.708,103.613,103.645,464078011.0
2006-06-12 16:20:00,103.65,103.673,103.62,103.663,364022218.0
2006-06-12 16:25:00,103.66,103.695,103.635,103.643,315577192.0
2006-06-12 16:30:00,103.64,103.685,103.617,103.67,408821352.0
2006-06-12 16:35:00,103.67,103.71,103.625,103.688,162601000.0
2006-06-12 16:40:00,103.685,103.797,103.665,103.765,328134990.0
2006-06-12 16:45:00,103.77,103.8,103.715,103.8,359331359.0
2006-06-12 16:50:00,103.79,103.843,103.747,103.805,320165037.0
2006-06-12 16:55:00,103.8,103.93,103.8,103.93,428916805.0
2006-06-12 17:00:00,103.875,103.955,103.852,103.852,611823583.0
2006-06-12 17:05:00,103.855,103.92,103.84,103.9,700057176.0
2006-06-12 17:10:00,103.905,103.905,103.815,103.87,525458242.0
2006-06-12 17:15:00,103.87,103.901,103.848,103.887,258944292.0
2006-06-12 17:20:00,103.885,103.96,103.86,103.91,302948800.0
2006-06-12 17:25:00,103.907,103.94,103.834,103.875,248503495.0
2006-06-12 17:30:00,103.87,103.94,103.855,103.865,403639276.0
2006-06-12 17:35:00,103.857,103.97,103.835,103.85,454604664.0
2006-06-12 17:40:00,103.84,103.886,103.798,103.832,303506461.0
2006-06-12 17:45:00,103.835,103.88,103.81,103.86,421623931.0
2006-06-12 17:50:00,103.865,103.875,103.83,103.855,307870022.0
2006-06-12 17:55:00,103.86,103.91,103.84,103.84,695941350.0
2006-06-12 18:00:00,103.83,103.91,103.81,103.87,393178366.0
2006-06-12 18:05:00,103.863,103.945,103.863,103.945,284261233.0
2006-06-12 18:10:00,103.94,104.0,103.922,103.97,381666665.0
2006-06-12 18:15:00,103.965,103.995,103.917,103.975,387380130.0
2006-06-12 18:20:00,103.98,104.02,103.97,103.97,325831801.0
2006-06-12 18:25:00,103.96,104.0,103.945,104.0,450976934.0
2006-06-12 18:30:00,103.995,104.005,103.92,103.95,452643873.0
2006-06-12 18:35:00,103.95,103.951,103.899,103.945,499703596.0
2006-06-12 18:40:00,103.945,103.96,103.89,103.943,256880314.0
2006-06-12 18:45:00,103.955,103.995,103.928,103.968,309779361.0
2006-06-12 18:50:00,103.963,104.035,103.963,104.015,530162445.0
2006-06-12 18:55:00,104.01,104.015,103.915,103.915,458147669.0
2006-06-12 19:00:00,103.925,103.925,103.88,103.885,584534376.0
2006-06-12 19:05:00,103.885,103.952,103.885,103.938,329825079.0
2006-06-12 19:10:00,103.95,103.965,103.94,103.945,489619296.0
2006-06-12 19:15:00,103.945,103.99,103.933,103.99,411057689.0
2006-06-12 19:20:00,103.977,104.1,103.977,104.06,225426354.0
2006-06-12 19:25:00,104.06,104.125,104.039,104.08,580327770.0
2006-06-12 19:30:00,104.075,104.1,104.05,104.1,442399714.0
2006-06-12 19:35:00,104.093,104.13,104.08,104.117,481692851.0
2006-06-12 19:40:00,104.118,104.119,104.032,104.073,510825544.0
2006-06-12 19:45:00,104.075,104.085,104.005,104.068,386580088.0
2006-06-12 19:50:00,104.07,104.095,104.035,104.07,619873144.0
2006-06-12 19:55:00,104.073,104.09,104.031,104.055,320258164.0
2006-06-12 20:00:00,104.053,104.065,104.005,104.05,341234912.0
2006-06-12 20:05:00,104.05,104.07,104.015,104.027,488708679.0
2006-06-12 20:10:00,104.04,104.04,103.998,104.015,334661546.0
2006-06-12 20:15:00,104.03,104.03,103.993,104.003,612419983.0
2006-06-12 20:20:00,104.01,104.015,103.975,103.975,233398875.0
2006-06-12 20:25:00,103.973,103.975,103.915,103.942,303244878.0
2006-06-12 20:30:00,103.94,103.96,103.916,103.935,467420442.0
2006-06-12 20:35:00,103.94,103.97,103.891,103.95,290621498.0
2006-06-12 20:40:00,103.95,103.995,103.91,103.985,213962958.0
2006-06-12 20:45:00,103.973,104.025,103.955,104.02,454241256.0
2006-06-12 20:50:00,104.013,104.02,103.97,103.977,532956882.0
2006-06-12 20:55:00,103.98,104.06,103.97,104.055,325456917.0
2006-06-12 21:00:00,104.058,104.105,104.016,104.1,216115777.0
2006-06-12 21:05:00,104.093,104.125,104.036,104.1,442100430.0
2006-06-12 21:10:00,104.105,104.135,104.093,104.107,391396458.0
2006-06-12 21:15:00,104.11,104.14,104.082,104.11,422383533.0
2006-06-12 21:20:00,104.125,104.125,104.087,104.1,455487043.0
2006-06-12 21:25:00,104.1,104.1,104.043,104.043,350772135.0
2006-06-12 21:30:00,104.04,104.05,104.015,104.035,699487755.0
2006-06-12 21:35:00,104.02,104.04,104.015,104.025,311745355.0
2006-06-12 21:40:00,104.03,104.03,103.955,103.99,345625570.0
2006-06-12 21:45:00,103.99,104.0,103.905,103.94,451453879.0
2006-06-12 21:50:00,103.94,104.037,103.89,104.037,380782451.0
2006-06-12 21:55:00,104.04,104.05,104.008,104.04,257366918.0
2006-06-12 22:00:00,104.033,104.065,104.02,104.045,374712895.0
2006-06-12 22:05:00,104.055,104.105,104.035,104.045,363480632.0
2006-06-12 22:10:00,104.055,104.085,104.01,104.035,373740653.0
2006-06-12 22:15:00,104.035,104.055,104.015,104.05,547501424.0
2006-06-12 22:20:00,104.042,104.06,103.96,103.98,431116292.0
2006-06-12 22:25:00,103.98,104.01,103.948,103.995,650065192.0
2006-06-12 22:30:00,104.01,104.01,103.93,103.93,502142017.0
2006-06-12 22:35:00,103.95,103.955,103.88,103.93,430774403.0
2006-06-12 22:40:00,103.92,104.002,103.92,103.99,608772465.0
2006-06-12 22:45:00,103.98,104.012,103.933,103.995,292822470.0
2006-06-12 22:50:00,104.0,104.033,104.0,104.02,585483973.0
2006-06-12 22:55:00,104.02,104.025,104.01,104.02,316195217.0
2006-06-12 23:00:00,104.01,104.02,104.01,104.012,168001925.0
2006-06-12 23:25:00,104.01,104.025,104.005,104.017,328183679.0
2006-06-12 23:30:00,104.015,104.025,104.005,104.015,376383155.0
2006-06-12 23:35:00,104.02,104.025,104.005,104.02,398055572.0
2006-06-12 23:40:00,104.02,104.02,104.005,104.015,370428738.0
2006-06-12 23:45:00,104.01,104.025,103.97,104.015,265686189.0
2006-06-12 23:50:00,104.013,104.025,103.965,104.02,456474719.0
2006-06-12 23:55:00,104.015,104.025,104.007,104.02,697354565.0
2006-06-13 00:00:00,104.018,104.025,103.965,104.015,415227002.0
2006-06-13 00:05:00,104.02,104.025,104.007,104.025,330675296.0
2006-06-13 00:10:00,104.005,104.025,103.975,104.02,271053900.0
2006-06-13 00:15:00,104.02,104.025,104.008,104.02,371202106.0
2006-06-13 00:20:00,104.02,104.025,104.007,104.007,266149136.0
2006-06-13 00:25:00,104.01,104.025,104.005,104.015,320653194.0
2006-06-13 00:30:00,104.008,104.025,103.965,104.02,493471997.0
2006-06-13 00:35:00,104.012,104.025,104.007,104.015,399895711.0
2006-06-13 00:40:00,104.015,104.025,104.007,104.025,519935249.0
2006-06-13 00:45:00,104.013,104.025,103.97,104.01,542497272.0
2006-06-13 00:50:00,104.02,104.025,104.007,104.015,339174057.0
2006-06-13 00:55:00,104.017,104.025,104.007,104.02,539727764.0
2006-06-13 01:00:00,104.02,104.025,103.975,104.015,282190871.0
2006-06-13 01:05:00,104.025,104.135,104.025,104.09,407361738.0
2006-06-13 01:10:00,104.1,104.155,103.975,104.05,345268511.0
2006-06-13 01:15:00,104.045,104.095,104.045,104.085,373955346.0
2006-06-13 01:20:00,104.09,104.105,104.049,104.105,416877626.0
2006-06-13 01:25:00,104.1,104.105,104.045,104.1,427432339.0
2006-06-13 01:30:00,104.092,104.255,104.092,104.227,443104183.0
2006-06-13 01:35:00,104.207,104.265,104.16,104.21,524012285.0
2006-06-13 01:40:00,104.205,104.205,104.095,104.14,302819605.0
2006-06-13 01:45:00,104.14,104.23,104.14,104.185,294987057.0
2006-06-13 01:50:00,104.185,104.26,104.153,104.22,409964194.0
2006-06-13 01:55:00,104.23,104.24,104.165,104.183,427856998.0
2006-06-13 02:00:00,104.183,104.228,104.103,104.14,447856377.0
2006-06-13 02:05:00,104.13,104.215,104.13,104.145,384545301.0
2006-06-13 02:10:00,104.145,104.155,104.051,104.1,306111834.0
2006-06-13 02:15:00,104.1,104.132,104.075,104.125,301748174.0
2006-06-13 02:20:00,104.13,104.145,104.085,104.107,529572780.0
2006-06-13 02:25:00,104.117,104.13,104.065,104.102,477017182.0
2006-06-13 02:30:00,104.11,104.157,104.11,104.14,454364499.0
2006-06-13 02:35:00,104.145,104.145,104.1,104.12,422467322.0
2006-06-13 02:40:00,104.115,104.125,104.085,104.095,360282752.0
2006-06-13 02:45:00,104.1,104.116,104.033,104.09,333816774.0
2006-06-13 02:50:00,104.08,104.135,104.068,104.115,399168201.0
2006-06-13 02:55:00,104.115,104.165,104.075,104.14,288049987.0
2006-06-13 03:00:00,104.14,104.148,104.1,104.107,527295486.0
2006-06-13 03:05:00,104.105,104.205,104.105,104.15,350110710.0
2006-06-13 03:10:00,104.14,104.165,104.09,104.133,599182523.0
2006-06-13 03:15:00,104.145,104.151,104.104,104.125,502772525.0
2006-06-13 03:20:00,104.125,104.142,104.104,104.132,426817678.0
2006-06-13 03:25:00,104.14,104.15,104.065,104.088,498206716.0
2006-06-13 03:30:00,104.115,104.115,104.065,104.07,305219092.0
2006-06-13 03:35:00,104.067,104.094,104.02,104.08,273747893.0
2006-06-13 03:40:00,104.08,104.091,104.058,104.08,382074744.0
2006-06-13 03:45:00,104.08,104.1,104.047,104.075,275331789.0
2006-06-13 03:50:00,104.095,104.11,103.99,104.0,314604386.0
2006-06-13 03:55:00,103.995,104.058,103.942,103.988,403064179.0
2006-06-13 04:00:00,103.99,104.045,103.975,104.035,675563424.0
2006-06-13 04:05:00,104.04,104.08,104.007,104.053,434007847.0
2006-06-13 04:10:00,104.055,104.081,104.01,104.03,267275577.0
2006-06-13 04:15:00,104.035,104.062,104.02,104.06,365262263.0
2006-06-13 04:20:00,104.06,104.075,104.043,104.05,409586971.0
2006-06-13 04:25:00,104.045,104.075,104.045,104.065,368091793.0
2006-06-13 04:30:00,104.067,104.067,104.037,104.058,467857829.0
2006-06-13 04:35:00,104.06,104.065,104.013,104.06,304697312.0
2006-06-13 04:40:00,104.065,104.077,104.03,104.05,175198272.0
2006-06-13 04:45:00,104.047,104.057,104.031,104.04,199026591.0
2006-06-13 04:50:00,104.045,104.055,104.035,104.045,133167834.0
2006-06-13 04:55:00,104.04,104.06,104.03,104.06,214965100.0
2006-06-13 05:00:00,104.07,104.085,104.062,104.08,316891921.0
2006-06-13 05:05:00,104.08,104.105,104.077,104.09,581906623.0
2006-06-13 05:10:00,104.085,104.12,104.033,104.1,302829881.0
2006-06-13 05:15:00,104.11,104.117,104.09,104.09,629474536.0
2006-06-13 05:20:00,104.1,104.185,104.075,104.16,438349003.0
2006-06-13 05:25:00,104.14,104.181,104.138,104.15,541642512.0
2006-06-13 05:30:00,104.145,104.145,104.097,104.12,652477213.0
2006-06-13 05:35:00,104.12,104.14,104.102,104.122,420930130.0
2006-06-13 05:40:00,104.13,104.137,104.09,104.105,529735032.0
2006-06-13 05:45:00,104.105,104.125,104.08,104.115,373951575.0
2006-06-13 05:50:00,104.115,104.14,104.077,104.125,349838482.0
2006-06-13 05:55:00,104.115,104.125,104.08,104.113,385601030.0
2006-06-13 06:00:00,104.12,104.125,104.095,104.12,260012967.0
2006-06-13 06:05:00,104.117,104.129,104.06,104.12,372415541.0
2006-06-13 06:10:00,104.12,104.18,104.095,104.17,463342874.0
2006-06-13 06:15:00,104.17,104.175,104.115,104.14,347913367.0
2006-06-13 06:20:00,104.135,104.155,104.118,104.12,318985844.0
2006-06-13 06:25:00,104.135,104.15,104.108,104.12,683053375.0
2006-06-13 06:30:00,104.123,104.14,104.082,104.1,349661197.0
2006-06-13 06:35:00,104.1,104.128,104.088,104.125,437589124.0
2006-06-13 06:40:00,104.11,104.13,104.068,104.13,409744756.0
2006-06-13 06:45:00,104.117,104.16,104.117,104.135,398690922.0
2006-06-13 06:50:00,104.14,104.153,104.074,104.115,457779942.0
2006-06-13 06:55:00,104.12,104.148,104.063,104.148,210718167.0
2006-06-13 07:00:00,104.145,104.18,104.129,104.16,319353652.0
2006-06-13 07:05:00,104.157,104.175,104.133,104.133,527809373.0
2006-06-13 07:10:00,104.14,104.14,104.078,104.083,456639403.0
2006-06-13 07:15:00,104.095,104.11,104.02,104.07,217414970.0
2006-06-13 07:20:00,104.07,104.085,104.01,104.03,290863565.0
2006-06-13 07:25:00,104.025,104.047,104.01,104.02,465509665.0
2006-06-13 07:30:00,104.012,104.018,103.945,103.993,307026285.0
2006-06-13 07:35:00,103.995,104.09,103.995,104.09,237452801.0
2006-06-13 07:40:00,104.083,104.135,104.077,104.09,611826029.0
2006-06-13 07:45:00,104.085,104.108,104.072,104.09,325506915.0
2006-06-13 07:50:00,104.087,104.136,104.05,104.13,485890449.0
2006-06-13 07:55:00,104.13,104.159,104.048,104.093,357653055.0
2006-06-13 08:00:00,104.095,104.105,104.005,104.083,314412142.0
2006-06-13 08:05:00,104.08,104.08,103.96,104.03,641957324.0
2006-06-13 08:10:00,104.018,104.04,103.966,104.015,366585534.0
2006-06-13 08:15:00,104.013,104.035,103.95,103.978,517913002.0
2006-06-13 08:20:00,103.977,104.007,103.92,103.943,502170573.0
2006-06-13 08:25:00,103.95,104.035,103.928,103.995,424234708.0
2006-06-13 08:30:00,104.0,104.06,103.93,104.01,577990854.0
2006-06-13 08:35:00,104.02,104.02,103.91,103.947,224487780.0
2006-06-13 08:40:00,103.96,103.993,103.9,103.985,404787239.0
2006-06-13 08:45:00,103.975,104.0,103.925,103.95,481206137.0
2006-06-13 08:50:00,103.938,103.973,103.895,103.915,331170854.0
2006-06-13 08:55:00,103.915,103.917,103.62,103.755,588064818.0
2006-06-13 09:00:00,103.755,103.8,103.698,103.76,465199602.0
2006-06-13 09:05:00,103.775,103.855,103.7,103.713,522501877.0
2006-06-13 09:10:00,103.718,103.72,103.61,103.695,307915473.0
2006-06-13 09:15:00,103.683,103.683,103.565,103.655,257304254.0
2006-06-13 09:20:00,103.655,103.664,103.519,103.59,511398824.0
2006-06-13 09:25:00,103.59,103.618,103.538,103.615,453495833.0
2006-06-13 09:30:00,103.62,103.665,103.605,103.65,472760372.0
2006-06-13 09:35:00,103.66,103.71,103.595,103.67,320432391.0
2006-06-13 09:40:00,103.665,103.755,103.642,103.755,394322638.0
2006-06-13 09:45:00,103.76,103.767,103.679,103.72,369524311.0
2006-06-13 09:50:00,103.725,103.727,103.673,103.683,276681738.0
2006-06-13 09:55:00,103.69,103.7,103.63,103.63,396309039.0
2006-06-13 10:00:00,103.63,103.695,103.575,103.62,727530502.0
2006-06-13 10:05:00,103.615,103.66,103.595,103.615,315493427.0
2006-06-13 10:10:00,103.61,103.7,103.6,103.695,433573376.0
2006-06-13 10:15:00,103.692,103.74,103.637,103.68,295429968.0
2006-06-13 10:20:00,103.69,103.72,103.625,103.657,460886196.0
2006-06-13 10:25:00,103.665,103.767,103.655,103.745,406591628.0
2006-06-13 10:30:00,103.755,103.78,103.675,103.757,240966384.0
2006-06-13 10:35:00,103.76,103.81,103.75,103.795,294598170.0
2006-06-13 10:40:00,103.797,103.875,103.797,103.86,253877065.0
2006-06-13 10:45:00,103.86,103.865,103.72,103.785,514594332.0
2006-06-13 10:50:00,103.78,103.84,103.695,103.815,674638729.0
2006-06-13 10:55:00,103.812,103.83,103.765,103.765,612763884.0
2006-06-13 11:00:00,103.82,103.855,103.735,103.76,434324210.0
2006-06-13 11:05:00,103.755,103.775,103.691,103.76,310670352.0
2006-06-13 11:10:00,103.77,103.815,103.735,103.79,360747455.0
2006-06-13 11:15:00,103.785,103.816,103.71,103.805,313454646.0
2006-06-13 11:20:00,103.808,103.815,103.729,103.74,156521194.0
2006-06-13 11:25:00,103.74,103.749,103.638,103.66,394946658.0
2006-06-13 11:30:00,103.663,103.721,103.655,103.7,308886224.0
2006-06-13 11:35:00,103.703,103.757,103.695,103.71,361632345.0
2006-06-13 11:40:00,103.705,103.735,103.687,103.72,468404184.0
2006-06-13 11:45:00,103.72,103.77,103.705,103.728,250296188.0
2006-06-13 11:50:00,103.737,103.761,103.707,103.76,252192423.0
2006-06-13 11:55:00,103.763,103.78,103.714,103.77,285448554.0
2006-06-13 12:00:00,103.775,103.81,103.753,103.81,360320368.0
2006-06-13 12:05:00,103.802,103.84,103.773,103.83,290052401.0
2006-06-13 12:10:00,103.82,103.86,103.79,103.83,557922044.0
2006-06-13 12:15:00,103.785,103.815,103.735,103.793,310931480.0
2006-06-13 12:20:00,103.8,103.8,103.743,103.76,223629885.0
2006-06-13 12:25:00,103.76,103.815,103.759,103.8,520305530.0
2006-06-13 12:30:00,103.79,103.86,103.775,103.86,272820079.0
2006-06-13 12:35:00,103.865,103.865,103.747,103.77,607104672.0
2006-06-13 12:40:00,103.775,103.81,103.745,103.81,489739563.0
2006-06-13 12:45:00,103.8,103.93,103.777,103.915,233671364.0
2006-06-13 12:50:00,103.92,103.985,103.854,103.945,550542678.0
2006-06-13 12:55:00,103.95,103.955,103.895,103.945,455682125.0
2006-06-13 13:00:00,103.95,103.99,103.925,103.945,528462687.0
2006-06-13 13:05:00,103.938,103.938,103.883,103.923,254127460.0
2006-06-13 13:10:00,103.925,103.925,103.865,103.865,480124045.0
2006-06-13 13:15:00,103.87,103.88,103.75,103.78,265714238.0
2006-06-13 13:20:00,103.772,103.772,103.672,103.7,356367361.0
2006-06-13 13:25:00,103.695,103.695,103.64,103.647,524357437.0
2006-06-13 13:30:00,103.655,103.725,103.655,103.7,452250744.0
2006-06-13 13:35:00,103.695,103.707,103.637,103.68,239206763.0
2006-06-13 13:40:00,103.683,103.745,103.635,103.657,220479665.0
2006-06-13 13:45:00,103.645,103.7,103.64,103.673,392833957.0
2006-06-13 13:50:00,103.673,103.69,103.608,103.635,539207834.0
2006-06-13 13:55:00,103.64,103.65,103.516,103.553,336761863.0
2006-06-13 14:00:00,103.53,103.585,103.51,103.535,640474760.0
2006-06-13 14:05:00,103.535,103.61,103.515,103.59,199444959.0
2006-06-13 14:10:00,103.585,103.655,103.553,103.57,506138933.0
2006-06-13 14:15:00,103.568,103.658,103.55,103.635,436673633.0
2006-06-13 14:20:00,103.63,103.64,103.59,103.6,526671444.0
2006-06-13 14:25:00,103.61,103.637,103.545,103.62,298100404.0
2006-06-13 14:30:00,103.647,103.688,103.537,103.59,343588077.0
2006-06-13 14:35:00,103.6,103.65,103.55,103.59,589559027.0
2006-06-13 14:40:00,103.597,103.655,103.543,103.61,548154719.0
2006-06-13 14:45:00,103.593,103.64,103.537,103.57,511242936.0
2006-06-13 14:50:00,103.58,103.59,103.515,103.585,564535585.0
2006-06-13 14:55:00,103.585,103.615,103.56,103.6,353605644.0
2006-06-13 15:00:00,103.61,103.62,103.508,103.55,875703629.0
2006-06-13 15:05:00,103.555,103.65,103.53,103.65,276445819.0
2006-06-13 15:10:00,103.64,103.735,103.64,103.705,271011054.0
2006-06-13 15:15:00,103.705,103.75,103.645,103.73,463624496.0
2006-06-13 15:20:00,103.73,103.753,103.677,103.71,265633592.0
2006-06-13 15:25:00,103.703,103.74,103.625,103.635,481520679.0
2006-06-13 15:30:00,103.66,103.72,103.62,103.695,197182861.0
2006-06-13 15:35:00,103.695,103.73,103.625,103.685,330497322.0
2006-06-13 15:40:00,103.69,103.785,103.667,103.765,223463273.0
2006-06-13 15:45:00,103.77,103.845,103.73,103.845,550925745.0
2006-06-13 15:50:00,103.843,103.843,103.692,103.727,496931281.0
2006-06-13 15:55:00,103.715,103.77,103.629,103.66,466633505.0
2006-06-13 16:00:00,103.653,103.76,103.635,103.76,522591033.0
2006-06-13 16:05:00,103.76,103.86,103.75,103.835,291815610.0
2006-06-13 16:10:00,103.84,103.895,103.815,103.88,295338216.0
2006-06-13 16:15:00,103.89,103.955,103.833,103.935,385724287.0
2006-06-13 16:20:00,103.93,104.01,103.865,103.902,364646365.0
2006-06-13 16:25:00,103.905,103.945,103.823,103.93,319107543.0
2006-06-13 16:30:00,103.91,104.03,103.883,103.91,332056997.0
2006-06-13 16:35:00,103.92,103.955,103.87,103.917,299517376.0
2006-06-13 16:40:00,103.92,103.985,103.84,103.985,463931598.0
2006-06-13 16:45:00,103.985,103.99,103.83,103.86,332494651.0
2006-06-13 16:50:00,103.853,103.87,103.74,103.785,417248299.0
2006-06-13 16:55:00,103.787,103.808,103.595,103.595,461746020.0
2006-06-13 17:00:00,103.595,103.76,103.58,103.743,286239229.0
2006-06-13 17:05:00,103.74,103.784,103.675,103.74,367780327.0
2006-06-13 17:10:00,103.735,103.77,103.703,103.755,443368278.0
2006-06-13 17:15:00,103.76,103.775,103.71,103.725,302614665.0
2006-06-13 17:20:00,103.74,103.77,103.72,103.765,353527177.0
2006-06-13 17:25:00,103.75,103.765,103.705,103.705,443642683.0
2006-06-13 17:30:00,103.71,103.725,103.667,103.725,322059910.0
2006-06-13 17:35:00,103.725,103.805,103.679,103.805,623025603.0
2006-06-13 17:40:00,103.79,103.82,103.725,103.727,535093209.0
2006-06-13 17:45:00,103.72,103.75,103.67,103.75,201738273.0
2006-06-13 17:50:00,103.75,103.805,103.71,103.775,516146606.0
2006-06-13 17:55:00,103.775,103.84,103.711,103.825,569796608.0
2006-06-13 18:00:00,103.835,103.85,103.798,103.82,226728805.0
2006-06-13 18:05:00,103.8,103.852,103.745,103.755,207151507.0
2006-06-13 18:10:00,103.755,103.771,103.69,103.703,492130933.0
2006-06-13 18:15:00,103.705,103.74,103.687,103.687,229632416.0
2006-06-13 18:20:00,103.69,103.785,103.69,103.77,937686088.0
2006-06-13 18:25:00,103.775,103.777,103.72,103.755,328579613.0
2006-06-13 18:30:00,103.755,103.795,103.697,103.697,189280811.0
2006-06-13 18:35:00,103.695,103.702,103.605,103.65,239329499.0
2006-06-13 18:40:00,103.65,103.69,103.61,103.61,491365551.0
2006-06-13 18:45:00,103.6,103.675,103.6,103.66,373627795.0
2006-06-13 18:50:00,103.65,103.68,103.643,103.65,510357805.0
2006-06-13 18:55:00,103.66,103.667,103.603,103.64,289777435.0
2006-06-13 19:00:00,103.63,103.67,103.625,103.645,312174302.0
2006-06-13 19:05:00,103.645,103.721,103.635,103.665,544788627.0
2006-06-13 19:10:00,103.71,103.735,103.64,103.735,751078847.0
2006-06-13 19:15:00,103.737,103.78,103.657,103.75,446714166.0
2006-06-13 19:20:00,103.735,103.78,103.68,103.725,386193680.0
2006-06-13 19:25:00,103.7,103.737,103.65,103.7,380509077.0
2006-06-13 19:30:00,103.69,103.71,103.64,103.64,544325649.0
2006-06-13 19:35:00,103.645,103.745,103.62,103.652,506216099.0
2006-06-13 19:40:00,103.66,103.72,103.625,103.683,540443986.0
2006-06-13 19:45:00,103.685,103.726,103.66,103.68,198912585.0
2006-06-13 19:50:00,103.67,103.672,103.623,103.635,223495302.0
2006-06-13 19:55:00,103.64,103.64,103.574,103.6,283101190.0
2006-06-13 20:00:00,103.595,103.655,103.542,103.65,505452269.0
2006-06-13 20:05:00,103.65,103.7,103.627,103.68,329151585.0
2006-06-13 20:10:00,103.683,103.73,103.64,103.682,379501733.0
2006-06-13 20:15:00,103.675,103.75,103.673,103.745,345121495.0
2006-06-13 20:20:00,103.735,103.758,103.705,103.74,498701572.0
2006-06-13 20:25:00,103.74,103.746,103.7,103.7,346244413.0
2006-06-13 20:30:00,103.705,103.72,103.63,103.67,318784962.0
2006-06-13 20:35:00,103.66,103.674,103.615,103.645,244985087.0
2006-06-13 20:40:00,103.643,103.683,103.623,103.652,291770231.0
2006-06-13 20:45:00,103.66,103.715,103.645,103.68,420163569.0
2006-06-13 20:50:00,103.67,103.69,103.6,103.6,402472844.0
2006-06-13 20:55:00,103.6,103.638,103.553,103.555,404716134.0
2006-06-13 21:00:00,103.57,103.605,103.568,103.57,418637172.0
2006-06-13 21:05:00,103.563,103.58,103.515,103.56,416045612.0
2006-06-13 21:10:00,103.55,103.612,103.535,103.603,346061049.0
2006-06-13 21:15:00,103.61,103.615,103.56,103.6,391783166.0
2006-06-13 21:20:00,103.592,103.635,103.575,103.615,299375295.0
2006-06-13 21:25:00,103.615,103.633,103.56,103.57,434050750.0
2006-06-13 21:30:00,103.573,103.6,103.532,103.585,354298776.0
2006-06-13 21:35:00,103.585,103.637,103.585,103.608,560117960.0
2006-06-13 21:40:00,103.61,103.695,103.61,103.645,648591058.0
2006-06-13 21:45:00,103.643,103.648,103.615,103.615,388125511.0
2006-06-13 21:50:00,103.613,103.635,103.595,103.615,400062895.0
2006-06-13 21:55:00,103.62,103.64,103.575,103.585,579444709.0
2006-06-13 22:00:00,103.573,103.625,103.553,103.593,699025718.0
2006-06-13 22:05:00,103.593,103.623,103.56,103.613,646994492.0
2006-06-13 22:10:00,103.617,103.617,103.548,103.593,602320950.0
2006-06-13 22:15:00,103.6,103.61,103.545,103.6,577375825.0
2006-06-13 22:20:00,103.6,103.675,103.595,103.635,688128417.0
2006-06-13 22:25:00,103.635,103.65,103.548,103.57,539060217.0
2006-06-13 22:30:00,103.565,103.63,103.565,103.61,373271398.0
2006-06-13 22:35:00,103.605,103.619,103.575,103.593,880432374.0
2006-06-13 22:40:00,103.592,103.605,103.505,103.58,774509436.0
2006-06-13 22:45:00,103.585,103.64,103.56,103.63,618070306.0
2006-06-13 22:50:00,103.63,103.63,103.56,103.575,509223490.0
2006-06-13 22:55:00,103.58,103.62,103.565,103.613,882147941.0
2006-06-13 23:00:00,103.613,103.625,103.61,103.615,30565327.0
2006-06-13 23:25:00,103.61,103.61,103.49,103.522,186504221.0
2006-06-13 23:30:00,103.53,103.555,103.495,103.51,477173803.0
2006-06-13 23:35:00,103.515,103.522,103.472,103.49,419503016.0
2006-06-13 23:40:00,103.485,103.495,103.478,103.485,345065339.0
2006-06-13 23:45:00,103.49,103.495,103.435,103.49,319693064.0
2006-06-13 23:50:00,103.48,103.495,103.475,103.495,413670086.0
2006-06-13 23:55:00,103.485,103.495,103.445,103.49,312143759.0
2006-06-14 00:00:00,103.49,103.495,103.477,103.487,532385292.0
2006-06-14 00:05:00,103.485,103.495,103.477,103.49,351272192.0
2006-06-14 00:10:00,103.48,103.495,103.44,103.483,648390945.0
2006-06-14 00:15:00,103.495,103.495,103.477,103.485,529642830.0
2006-06-14 00:20:00,103.485,103.495,103.477,103.482,437739145.0
2006-06-14 00:25:00,103.49,103.495,103.435,103.478,471493315.0
2006-06-14 00:30:00,103.485,103.495,103.475,103.48,332087404.0
2006-06-14 00:35:00,103.477,103.495,103.477,103.49,323280332.0
2006-06-14 00:40:00,103.49,103.495,103.478,103.49,366288714.0
2006-06-14 00:45:00,103.49,103.495,103.445,103.475,268458204.0
2006-06-14 00:50:00,103.495,103.495,103.477,103.49,291787265.0
2006-06-14 00:55:00,103.485,103.495,103.435,103.488,379219088.0
2006-06-14 01:00:00,103.49,103.49,103.435,103.445,649114202.0
2006-06-14 01:05:00,103.45,103.48,103.396,103.453,440533440.0
2006-06-14 01:10:00,103.455,103.465,103.41,103.46,273099291.0
2006-06-14 01:15:00,103.465,103.48,103.45,103.47,353498401.0
2006-06-14 01:20:00,103.47,103.485,103.452,103.47,385424543.0
2006-06-14 01:25:00,103.465,103.497,103.446,103.495,364029829.0
2006-06-14 01:30:00,103.505,103.505,103.445,103.5,419045694.0
2006-06-14 01:35:00,103.5,103.503,103.467,103.475,514712702.0
2006-06-14 01:40:00,103.473,103.501,103.43,103.455,402219164.0
2006-06-14 01:45:00,103.455,103.49,103.425,103.465,262415808.0
2006-06-14 01:50:00,103.462,103.535,103.455,103.505,293109194.0
2006-06-14 01:55:00,103.51,103.51,103.47,103.49,448677461.0
2006-06-14 02:00:00,103.49,103.531,103.49,103.5,447911931.0
2006-06-14 02:05:00,103.495,103.535,103.425,103.442,308738861.0
2006-06-14 02:10:00,103.435,103.47,103.379,103.385,254180018.0
2006-06-14 02:15:00,103.385,103.505,103.385,103.453,391378353.0
2006-06-14 02:20:00,103.455,103.465,103.445,103.46,512856130.0
2006-06-14 02:25:00,103.46,103.465,103.405,103.455,419298429.0
2006-06-14 02:30:00,103.455,103.465,103.445,103.455,369542969.0
2006-06-14 02:35:00,103.46,103.465,103.445,103.46,390307055.0
2006-06-14 02:40:00,103.46,103.46,103.445,103.455,357803375.0
2006-06-14 02:45:00,103.45,103.465,103.41,103.455,269195187.0
2006-06-14 02:50:00,103.453,103.465,103.405,103.46,446798007.0
2006-06-14 02:55:00,103.455,103.465,103.447,103.46,641236429.0
2006-06-14 03:00:00,103.458,103.465,103.405,103.455,387063136.0
2006-06-14 03:05:00,103.46,103.465,103.447,103.465,301469213.0
2006-06-14 03:10:00,103.445,103.465,103.415,103.46,261629293.0
2006-06-14 03:15:00,103.46,103.465,103.448,103.46,345767279.0
2006-06-14 03:20:00,103.46,103.465,103.447,103.447,304431161.0
2006-06-14 03:25:00,103.45,103.465,103.445,103.455,327272526.0
2006-06-14 03:30:00,103.448,103.465,103.405,103.46,482337790.0
2006-06-14 03:35:00,103.452,103.465,103.447,103.455,448286160.0
2006-06-14 03:40:00,103.455,103.465,103.447,103.465,513591016.0
2006-06-14 03:45:00,103.453,103.465,103.41,103.45,667470005.0
2006-06-14 03:50:00,103.46,103.465,103.447,103.455,365150413.0
2006-06-14 03:55:00,103.457,103.465,103.447,103.46,519160276.0
2006-06-14 04:00:00,103.46,103.465,103.415,103.455,303505934.0
2006-06-14 04:05:00,103.465,103.465,103.445,103.45,423850600.0
2006-06-14 04:10:00,103.46,103.465,103.405,103.46,314501063.0
2006-06-14 04:15:00,103.455,103.465,103.448,103.455,339223475.0
2006-06-14 04:20:00,103.46,103.465,103.43,103.465,409037665.0
2006-06-14 04:25:00,103.46,103.465,103.445,103.46,476173378.0
2006-06-14 04:30:00,103.452,103.46,103.45,103.453,216472408.0
2006-06-14 04:35:00,103.455,103.465,103.45,103.465,133057901.0
2006-06-14 04:40:00,103.46,103.46,103.45,103.46,45618377.0
2006-06-14 04:45:00,103.453,103.46,103.45,103.46,36227897.0
2006-06-14 04:50:00,103.45,103.455,103.448,103.45,138113611.0
2006-06-14 04:55:00,103.455,103.465,103.45,103.453,56530196.0
2006-06-14 05:00:00,103.453,103.465,103.405,103.46,903224682.0
2006-06-14 05:05:00,103.455,103.465,103.445,103.46,497381556.0
2006-06-14 05:10:00,103.46,103.465,103.41,103.455,604275315.0
2006-06-14 05:15:00,103.45,103.465,103.405,103.452,748633782.0
2006-06-14 05:20:00,103.453,103.465,103.445,103.455,862665458.0
2006-06-14 05:25:00,103.46,103.465,103.447,103.455,368338215.0
2006-06-14 05:30:00,103.46,103.465,103.415,103.455,541856634.0
2006-06-14 05:35:00,103.455,103.465,103.445,103.46,710180188.0
2006-06-14 05:40:00,103.46,103.465,103.415,103.46,560406501.0
2006-06-14 05:45:00,103.453,103.465,103.415,103.457,584382083.0
2006-06-14 05:50:00,103.453,103.465,103.41,103.453,656623785.0
2006-06-14 05:55:00,103.453,103.465,103.445,103.453,711523917.0
2006-06-14 06:00:00,103.465,103.465,103.445,103.46,581303790.0
2006-06-14 06:05:00,103.455,103.465,103.445,103.453,393830296.0
2006-06-14 06:10:00,103.455,103.465,103.45,103.453,373227288.0
2006-06-14 06:15:00,103.455,103.465,103.445,103.45,661205079.0
2006-06-14 06:20:00,103.448,103.465,103.44,103.455,541163147.0
2006-06-14 06:25:00,103.455,103.465,103.415,103.453,363135114.0
2006-06-14 06:30:00,103.45,103.465,103.447,103.455,429634584.0
2006-06-14 06:35:00,103.455,103.465,103.417,103.442,308097649.0
2006-06-14 06:40:00,103.45,103.477,103.447,103.46,370136824.0
2006-06-14 06:45:00,103.453,103.465,103.395,103.45,334094162.0
2006-06-14 06:50:00,103.46,103.47,103.405,103.423,424626478.0
2006-06-14 06:55:00,103.42,103.476,103.417,103.47,412632142.0
2006-06-14 07:00:00,103.465,103.495,103.46,103.47,404661779.0
2006-06-14 07:05:00,103.47,103.49,103.447,103.46,413258773.0
2006-06-14 07:10:00,103.47,103.47,103.418,103.45,413430826.0
2006-06-14 07:15:00,103.442,103.463,103.42,103.433,299219170.0
2006-06-14 07:20:00,103.435,103.46,103.43,103.45,230046497.0
2006-06-14 07:25:00,103.46,103.48,103.45,103.475,317943680.0
2006-06-14 07:30:00,103.47,103.495,103.45,103.47,352381720.0
2006-06-14 07:35:00,103.47,103.49,103.46,103.465,494707620.0
2006-06-14 07:40:00,103.455,103.48,103.42,103.425,329795171.0
2006-06-14 07:45:00,103.432,103.492,103.43,103.453,384817260.0
2006-06-14 07:50:00,103.45,103.476,103.445,103.47,327971556.0
2006-06-14 07:55:00,103.47,103.535,103.414,103.515,483757536.0
2006-06-14 08:00:00,103.505,103.53,103.458,103.51,278959502.0
2006-06-14 08:05:00,103.505,103.526,103.485,103.503,233535945.0
2006-06-14 08:10:00,103.51,103.565,103.504,103.545,205739644.0
2006-06-14 08:15:00,103.543,103.565,103.495,103.52,544583914.0
2006-06-14 08:20:00,103.512,103.53,103.455,103.485,508465353.0
2006-06-14 08:25:00,103.47,103.485,103.415,103.47,515762225.0
2006-06-14 08:30:00,103.48,103.51,103.46,103.46,379610307.0
2006-06-14 08:35:00,103.485,103.515,103.45,103.485,379563795.0
2006-06-14 08:40:00,103.49,103.49,103.453,103.477,453634923.0
2006-06-14 08:45:00,103.475,103.495,103.42,103.42,757254696.0
2006-06-14 08:50:00,103.375,103.483,103.375,103.445,538029390.0
2006-06-14 08:55:00,103.445,103.48,103.435,103.46,310148523.0
2006-06-14 09:00:00,103.47,103.562,103.445,103.54,278410285.0
2006-06-14 09:05:00,103.53,103.53,103.463,103.47,490355490.0
2006-06-14 09:10:00,103.48,103.49,103.44,103.45,381580056.0
2006-06-14 09:15:00,103.46,103.47,103.403,103.47,500921116.0
2006-06-14 09:20:00,103.47,103.474,103.375,103.385,234721020.0
2006-06-14 09:25:00,103.387,103.495,103.387,103.475,191131263.0
2006-06-14 09:30:00,103.485,103.535,103.452,103.505,329426021.0
2006-06-14 09:35:00,103.5,103.605,103.5,103.58,915009684.0
2006-06-14 09:40:00,103.577,103.605,103.467,103.485,231917714.0
2006-06-14 09:45:00,103.483,103.54,103.455,103.505,514504845.0
2006-06-14 09:50:00,103.505,103.555,103.45,103.45,210854246.0
2006-06-14 09:55:00,103.47,103.545,103.465,103.465,237111292.0
2006-06-14 10:00:00,103.465,103.534,103.45,103.495,601939223.0
2006-06-14 10:05:00,103.485,103.54,103.485,103.53,524503786.0
2006-06-14 10:10:00,103.53,103.54,103.445,103.46,205643453.0
2006-06-14 10:15:00,103.467,103.51,103.44,103.47,545284852.0
2006-06-14 10:20:00,103.485,103.49,103.42,103.465,656500085.0
2006-06-14 10:25:00,103.465,103.48,103.434,103.46,320388818.0
2006-06-14 10:30:00,103.455,103.505,103.44,103.49,428517561.0
2006-06-14 10:35:00,103.505,103.505,103.396,103.41,369765769.0
2006-06-14 10:40:00,103.385,103.385,103.25,103.34,300892531.0
2006-06-14 10:45:00,103.345,103.415,103.34,103.365,462553632.0
2006-06-14 10:50:00,103.37,103.39,103.27,103.27,354568920.0
2006-06-14 10:55:00,103.273,103.34,103.254,103.315,289696288.0
2006-06-14 11:00:00,103.315,103.34,103.25,103.257,436192871.0
2006-06-14 11:05:00,103.255,103.281,103.22,103.253,438544258.0
2006-06-14 11:10:00,103.26,103.28,103.24,103.265,333892792.0
2006-06-14 11:15:00,103.255,103.28,103.19,103.25,488910433.0
2006-06-14 11:20:00,103.247,103.355,103.247,103.32,307855825.0
2006-06-14 11:25:00,103.32,103.342,103.265,103.3,340459434.0
2006-06-14 11:30:00,103.31,103.335,103.235,103.285,312708259.0
2006-06-14 11:35:00,103.282,103.325,103.224,103.28,350125469.0
2006-06-14 11:40:00,103.285,103.3,103.25,103.28,394616207.0
2006-06-14 11:45:00,103.27,103.289,103.222,103.25,299309975.0
2006-06-14 11:50:00,103.245,103.31,103.235,103.31,277560397.0
2006-06-14 11:55:00,103.31,103.33,103.29,103.303,496569296.0
2006-06-14 12:00:00,103.31,103.34,103.27,103.315,484638465.0
2006-06-14 12:05:00,103.317,103.342,103.258,103.293,514602695.0
2006-06-14 12:10:00,103.295,103.387,103.285,103.38,554975290.0
2006-06-14 12:15:00,103.385,103.45,103.37,103.43,229974820.0
2006-06-14 12:20:00,103.425,103.428,103.363,103.405,323150973.0
2006-06-14 12:25:00,103.405,103.424,103.38,103.41,208191380.0
2006-06-14 12:30:00,103.395,103.443,103.357,103.443,476626876.0
2006-06-14 12:35:00,103.45,103.46,103.388,103.41,265425195.0
2006-06-14 12:40:00,103.41,103.503,103.41,103.415,480659147.0
2006-06-14 12:45:00,103.415,103.432,103.34,103.39,260675980.0
2006-06-14 12:50:00,103.39,103.435,103.349,103.435,266581090.0
2006-06-14 12:55:00,103.43,103.448,103.375,103.42,874684872.0
2006-06-14 13:00:00,103.41,103.428,103.375,103.385,362859825.0
2006-06-14 13:05:00,103.385,103.425,103.37,103.4,553933693.0
2006-06-14 13:10:00,103.41,103.43,103.317,103.393,529269535.0
2006-06-14 13:15:00,103.41,103.445,103.358,103.417,537069434.0
2006-06-14 13:20:00,103.42,103.45,103.41,103.45,581657762.0
2006-06-14 13:25:00,103.44,103.48,103.385,103.407,350047981.0
2006-06-14 13:30:00,103.41,103.435,103.355,103.41,290341807.0
2006-06-14 13:35:00,103.41,103.449,103.405,103.44,549086864.0
2006-06-14 13:40:00,103.445,103.445,103.375,103.438,442073235.0
2006-06-14 13:45:00,103.44,103.44,103.338,103.355,488766216.0
2006-06-14 13:50:00,103.35,103.385,103.325,103.325,201482446.0
2006-06-14 13:55:00,103.325,103.37,103.25,103.25,645479111.0
2006-06-14 14:00:00,103.273,103.365,103.267,103.35,334198869.0
2006-06-14 14:05:00,103.355,103.388,103.35,103.373,504098264.0
2006-06-14 14:10:00,103.373,103.425,103.32,103.335,404937394.0
2006-06-14 14:15:00,103.347,103.399,103.32,103.333,223869758.0
2006-06-14 14:20:00,103.34,103.34,103.245,103.285,253287782.0
2006-06-14 14:25:00,103.3,103.3,103.06,103.215,458877358.0
2006-06-14 14:30:00,103.197,103.37,103.13,103.275,515193397.0
2006-06-14 14:35:00,103.27,103.282,103.175,103.232,348290559.0
2006-06-14 14:40:00,103.22,103.25,103.083,103.14,250647252.0
2006-06-14 14:45:00,103.135,103.255,103.12,103.255,464022005.0
2006-06-14 14:50:00,103.253,103.3,103.168,103.168,253146375.0
2006-06-14 14:55:00,103.175,103.25,103.13,103.23,573790659.0
2006-06-14 15:00:00,103.225,103.25,103.18,103.18,450054577.0
2006-06-14 15:05:00,103.175,103.225,103.115,103.18,559848697.0
2006-06-14 15:10:00,103.175,103.22,103.122,103.17,233520210.0
2006-06-14 15:15:00,103.17,103.17,102.935,102.985,476220147.0
2006-06-14 15:20:00,102.99,103.11,102.98,103.035,610536442.0
2006-06-14 15:25:00,103.03,103.175,103.01,103.11,265637259.0
2006-06-14 15:30:00,103.12,103.177,103.08,103.08,511912044.0
2006-06-14 15:35:00,103.09,103.1,103.0,103.07,210423535.0
2006-06-14 15:40:00,103.063,103.1,102.965,102.965,305798807.0
2006-06-14 15:45:00,103.01,103.07,102.98,103.07,551991796.0
2006-06-14 15:50:00,103.08,103.135,103.03,103.112,288469319.0
2006-06-14 15:55:00,103.12,103.15,103.035,103.135,352284852.0
2006-06-14 16:00:00,103.13,103.168,103.0,103.083,296434585.0
2006-06-14 16:05:00,103.08,103.165,103.07,103.127,268382272.0
2006-06-14 16:10:00,103.118,103.133,103.05,103.07,257334679.0
2006-06-14 16:15:00,103.07,103.09,102.99,103.035,480709027.0
2006-06-14 16:20:00,103.04,103.16,103.0,103.133,361666299.0
2006-06-14 16:25:00,103.13,103.22,103.07,103.193,316173004.0
2006-06-14 16:30:00,103.19,103.19,103.08,103.11,386449888.0
2006-06-14 16:35:00,103.11,103.173,103.08,103.108,154697330.0
2006-06-14 16:40:00,103.115,103.155,103.085,103.155,305286002.0
2006-06-14 16:45:00,103.16,103.185,103.105,103.16,371712968.0
2006-06-14 16:50:00,103.15,103.297,103.105,103.275,306523122.0
2006-06-14 16:55:00,103.28,103.31,103.18,103.22,444105376.0
2006-06-14 17:00:00,103.165,103.25,103.12,103.142,594615565.0
2006-06-14 17:05:00,103.145,103.18,103.12,103.16,675066614.0
2006-06-14 17:10:00,103.165,103.22,103.134,103.19,498580742.0
2006-06-14 17:15:00,103.19,103.19,103.143,103.147,250741449.0
2006-06-14 17:20:00,103.155,103.19,103.143,103.15,297143756.0
2006-06-14 17:25:00,103.147,103.19,103.079,103.135,239165376.0
2006-06-14 17:30:00,103.125,103.137,103.1,103.135,422591502.0
2006-06-14 17:35:00,103.127,103.15,103.075,103.12,446676552.0
2006-06-14 17:40:00,103.12,103.14,103.097,103.122,297875784.0
2006-06-14 17:45:00,103.125,103.2,103.105,103.18,451101985.0
2006-06-14 17:50:00,103.185,103.22,103.165,103.185,314966821.0
2006-06-14 17:55:00,103.19,103.23,103.165,103.23,721279678.0
2006-06-14 18:00:00,103.22,103.26,103.198,103.24,400506139.0
2006-06-14 18:05:00,103.233,103.25,103.202,103.215,287440777.0
2006-06-14 18:10:00,103.21,103.246,103.16,103.22,373035129.0
2006-06-14 18:15:00,103.215,103.33,103.16,103.285,378692995.0
2006-06-14 18:20:00,103.29,103.335,103.271,103.32,309598194.0
2006-06-14 18:25:00,103.31,103.395,103.295,103.31,472102046.0
2006-06-14 18:30:00,103.315,103.34,103.284,103.32,461522405.0
2006-06-14 18:35:00,103.32,103.32,103.252,103.295,486891088.0
2006-06-14 18:40:00,103.295,103.315,103.243,103.283,258249687.0
2006-06-14 18:45:00,103.295,103.31,103.248,103.308,296995747.0
2006-06-14 18:50:00,103.303,103.32,103.285,103.295,518308353.0
2006-06-14 18:55:00,103.29,103.339,103.251,103.315,453638926.0
2006-06-14 19:00:00,103.315,103.327,103.23,103.275,581994713.0
2006-06-14 19:05:00,103.265,103.315,103.255,103.298,340730100.0
2006-06-14 19:10:00,103.31,103.325,103.285,103.305,461963565.0
2006-06-14 19:15:00,103.305,103.31,103.275,103.28,433152926.0
2006-06-14 19:20:00,103.267,103.34,103.267,103.32,230226846.0
2006-06-14 19:25:00,103.32,103.335,103.27,103.27,561871228.0
2006-06-14 19:30:00,103.265,103.28,103.196,103.26,373186125.0
2006-06-14 19:35:00,103.243,103.255,103.214,103.237,478051440.0
2006-06-14 19:40:00,103.238,103.243,103.183,103.243,522406415.0
2006-06-14 19:45:00,103.245,103.283,103.21,103.228,355470099.0
2006-06-14 19:50:00,103.23,103.23,103.178,103.2,609943103.0
2006-06-14 19:55:00,103.203,103.235,103.193,103.205,300369599.0
2006-06-14 20:00:00,103.203,103.245,103.15,103.22,360120654.0
2006-06-14 20:05:00,103.22,103.26,103.185,103.227,504399423.0
2006-06-14 20:10:00,103.24,103.27,103.215,103.225,331453038.0
2006-06-14 20:15:00,103.23,103.25,103.153,103.153,585894190.0
2006-06-14 20:20:00,103.16,103.24,103.1,103.185,242883064.0
2006-06-14 20:25:00,103.183,103.245,103.183,103.212,303083595.0
2006-06-14 20:30:00,103.21,103.25,103.2,103.225,465781861.0
2006-06-14 20:35:00,103.23,103.244,103.183,103.23,298490135.0
2006-06-14 20:40:00,103.23,103.235,103.19,103.225,232461498.0
2006-06-14 20:45:00,103.213,103.285,103.203,103.28,449737310.0
2006-06-14 20:50:00,103.273,103.3,103.253,103.277,535121408.0
2006-06-14 20:55:00,103.28,103.291,103.205,103.215,309897211.0
2006-06-14 21:00:00,103.208,103.285,103.175,103.27,203847319.0
2006-06-14 21:05:00,103.265,103.295,103.214,103.23,446404736.0
2006-06-14 21:10:00,103.225,103.29,103.225,103.267,392787515.0
2006-06-14 21:15:00,103.27,103.313,103.215,103.27,400422786.0
2006-06-14 21:20:00,103.285,103.285,103.252,103.26,431361987.0
2006-06-14 21:25:00,103.26,103.277,103.233,103.233,346725594.0
2006-06-14 21:30:00,103.23,103.255,103.22,103.255,724646837.0
2006-06-14 21:35:00,103.24,103.251,103.215,103.235,336333390.0
2006-06-14 21:40:00,103.24,103.3,103.222,103.3,349273959.0
2006-06-14 21:45:00,103.3,103.33,103.235,103.3,450169817.0
2006-06-14 21:50:00,103.3,103.3,103.229,103.257,363569567.0
2006-06-14 21:55:00,103.26,103.28,103.215,103.24,248264769.0
2006-06-14 22:00:00,103.233,103.24,103.192,103.195,391373012.0
2006-06-14 22:05:00,103.205,103.222,103.187,103.195,358184669.0
2006-06-14 22:10:00,103.195,103.26,103.187,103.245,371010924.0
2006-06-14 22:15:00,103.245,103.248,103.196,103.23,506876941.0
2006-06-14 22:20:00,103.222,103.235,103.21,103.23,402736968.0
2006-06-14 22:25:00,103.23,103.24,103.16,103.205,666217699.0
2006-06-14 22:30:00,103.21,103.216,103.15,103.15,575990180.0
2006-06-14 22:35:00,103.17,103.225,103.165,103.21,413150774.0
2006-06-14 22:40:00,103.2,103.211,103.186,103.19,642109003.0
2006-06-14 22:45:00,103.18,103.245,103.141,103.235,305661232.0
2006-06-14 22:50:00,103.24,103.26,103.2,103.26,600883482.0
2006-06-14 22:55:00,103.26,103.268,103.225,103.24,315241582.0
2006-06-14 23:00:00,103.23,103.24,103.23,103.232,170605431.0
2006-06-14 23:25:00,103.24,103.343,103.24,103.325,65608851.0
2006-06-14 23:30:00,103.325,103.355,103.32,103.355,357271603.0
2006-06-14 23:35:00,103.36,103.365,103.307,103.33,402885854.0
2006-06-14 23:40:00,103.33,103.33,103.29,103.295,350652118.0
2006-06-14 23:45:00,103.29,103.305,103.25,103.295,269101912.0
2006-06-14 23:50:00,103.293,103.305,103.245,103.3,440469285.0
2006-06-14 23:55:00,103.295,103.305,103.287,103.3,672864504.0
2006-06-15 00:00:00,103.298,103.305,103.245,103.295,402928278.0
2006-06-15 00:05:00,103.3,103.305,103.287,103.305,286348994.0
2006-06-15 00:10:00,103.285,103.305,103.255,103.3,264515340.0
2006-06-15 00:15:00,103.3,103.305,103.288,103.3,380922067.0
2006-06-15 00:20:00,103.3,103.305,103.287,103.287,279459123.0
2006-06-15 00:25:00,103.29,103.305,103.285,103.295,321090930.0
2006-06-15 00:30:00,103.288,103.305,103.245,103.3,523207036.0
2006-06-15 00:35:00,103.292,103.305,103.287,103.295,448231925.0
2006-06-15 00:40:00,103.295,103.305,103.287,103.305,521689397.0
2006-06-15 00:45:00,103.293,103.305,103.25,103.29,617429487.0
2006-06-15 00:50:00,103.3,103.305,103.287,103.295,350865046.0
2006-06-15 00:55:00,103.297,103.305,103.287,103.3,522109286.0
2006-06-15 01:00:00,103.3,103.305,103.107,103.155,292732753.0
2006-06-15 01:05:00,103.165,103.173,103.115,103.16,404126697.0
2006-06-15 01:10:00,103.17,103.177,103.103,103.15,335457638.0
2006-06-15 01:15:00,103.145,103.155,103.131,103.155,346365075.0
2006-06-15 01:20:00,103.16,103.27,103.16,103.255,400809992.0
2006-06-15 01:25:00,103.25,103.272,103.23,103.25,481914586.0
2006-06-15 01:30:00,103.242,103.248,103.18,103.207,487873481.0
2006-06-15 01:35:00,103.197,103.235,103.185,103.2,508691449.0
2006-06-15 01:40:00,103.195,103.195,103.168,103.18,308008365.0
2006-06-15 01:45:00,103.18,103.2,103.127,103.185,311797260.0
2006-06-15 01:50:00,103.185,103.22,103.148,103.2,364969585.0
2006-06-15 01:55:00,103.21,103.21,103.115,103.143,442850138.0
2006-06-15 02:00:00,103.143,103.203,103.143,103.18,414050824.0
2006-06-15 02:05:00,103.17,103.2,103.134,103.175,366801907.0
2006-06-15 02:10:00,103.175,103.205,103.11,103.2,301401614.0
2006-06-15 02:15:00,103.2,103.27,103.188,103.225,325925015.0
2006-06-15 02:20:00,103.23,103.25,103.185,103.227,499975375.0
2006-06-15 02:25:00,103.237,103.237,103.2,103.212,498532143.0
2006-06-15 02:30:00,103.22,103.262,103.215,103.25,481121640.0
2006-06-15 02:35:00,103.255,103.28,103.226,103.27,407330535.0
2006-06-15 02:40:00,103.265,103.275,103.235,103.255,342936479.0
2006-06-15 02:45:00,103.26,103.295,103.195,103.26,340436067.0
2006-06-15 02:50:00,103.25,103.266,103.225,103.225,403278370.0
2006-06-15 02:55:00,103.225,103.267,103.205,103.26,298729639.0
2006-06-15 03:00:00,103.26,103.26,103.2,103.247,522302125.0
2006-06-15 03:05:00,103.245,103.245,103.207,103.23,352005333.0
2006-06-15 03:10:00,103.22,103.235,103.13,103.173,633691435.0
2006-06-15 03:15:00,103.185,103.19,103.135,103.135,528982923.0
2006-06-15 03:20:00,103.135,103.145,103.097,103.132,444516938.0
2006-06-15 03:25:00,103.14,103.14,103.065,103.098,521182760.0
2006-06-15 03:30:00,103.105,103.16,103.103,103.12,317669816.0
2006-06-15 03:35:00,103.117,103.155,103.115,103.14,288249966.0
2006-06-15 03:40:00,103.14,103.155,103.073,103.09,365766521.0
2006-06-15 03:45:00,103.09,103.11,103.063,103.095,275786991.0
2006-06-15 03:50:00,103.115,103.123,103.09,103.11,290660771.0
2006-06-15 03:55:00,103.105,103.12,103.045,103.098,403093061.0
2006-06-15 04:00:00,103.1,103.1,103.04,103.085,655908633.0
2006-06-15 04:05:00,103.09,103.13,103.071,103.113,430317558.0
2006-06-15 04:10:00,103.115,103.148,103.073,103.12,276219695.0
2006-06-15 04:15:00,103.125,103.15,103.118,103.15,358930768.0
2006-06-15 04:20:00,103.15,103.155,103.102,103.12,398144264.0
2006-06-15 04:25:00,103.125,103.167,103.11,103.155,366220014.0
2006-06-15 04:30:00,103.155,103.17,103.065,103.1,424629767.0
2006-06-15 04:35:00,103.1,103.11,103.08,103.095,483529475.0
2006-06-15 04:40:00,103.093,103.145,103.078,103.125,406624996.0
2006-06-15 04:45:00,103.125,103.148,103.115,103.125,219567396.0
2006-06-15 04:50:00,103.122,103.162,103.108,103.145,311783320.0
2006-06-15 04:55:00,103.15,103.15,103.095,103.11,465228716.0
2006-06-15 05:00:00,103.12,103.12,103.085,103.12,320163781.0
2006-06-15 05:05:00,103.12,103.13,103.09,103.1,574335350.0
2006-06-15 05:10:00,103.095,103.11,103.045,103.045,315613672.0
2006-06-15 05:15:00,103.1,103.12,103.09,103.1,648842642.0
2006-06-15 05:20:00,103.11,103.115,103.075,103.1,403759114.0
2006-06-15 05:25:00,103.08,103.13,103.08,103.13,614096768.0
2006-06-15 05:30:00,103.125,103.141,103.078,103.12,634365429.0
2006-06-15 05:35:00,103.12,103.125,103.1,103.102,402265850.0
2006-06-15 05:40:00,103.11,103.128,103.083,103.115,496174138.0
2006-06-15 05:45:00,103.115,103.15,103.09,103.135,365833315.0
2006-06-15 05:50:00,103.135,103.165,103.112,103.165,358478483.0
2006-06-15 05:55:00,103.155,103.155,103.1,103.103,382527193.0
2006-06-15 06:00:00,103.11,103.135,103.092,103.12,232118414.0
2006-06-15 06:05:00,103.117,103.12,103.045,103.11,364969906.0
2006-06-15 06:10:00,103.11,103.146,103.065,103.11,449078925.0
2006-06-15 06:15:00,103.11,103.12,103.085,103.12,350214789.0
2006-06-15 06:20:00,103.115,103.132,103.09,103.13,356571970.0
2006-06-15 06:25:00,103.145,103.145,103.117,103.12,723014385.0
2006-06-15 06:30:00,103.123,103.175,103.11,103.16,335064209.0
2006-06-15 06:35:00,103.16,103.195,103.138,103.175,447403303.0
2006-06-15 06:40:00,103.17,103.177,103.125,103.17,385258153.0
2006-06-15 06:45:00,103.167,103.2,103.143,103.185,382742896.0
2006-06-15 06:50:00,103.2,103.21,103.095,103.155,451189528.0
2006-06-15 06:55:00,103.16,103.175,103.121,103.148,209313189.0
2006-06-15 07:00:00,103.145,103.15,103.115,103.12,308131856.0
2006-06-15 07:05:00,103.117,103.144,103.117,103.133,531039108.0
2006-06-15 07:10:00,103.14,103.163,103.132,103.163,432026460.0
2006-06-15 07:15:00,103.175,103.175,103.119,103.14,224627805.0
2006-06-15 07:20:00,103.14,103.147,103.085,103.13,293007549.0
2006-06-15 07:25:00,103.125,103.148,103.123,103.14,459845837.0
2006-06-15 07:30:00,103.132,103.15,103.095,103.133,310495612.0
2006-06-15 07:35:00,103.135,103.15,103.115,103.14,246350826.0
2006-06-15 07:40:00,103.123,103.137,103.095,103.12,580102862.0
2006-06-15 07:45:00,103.115,103.15,103.095,103.15,327751314.0
2006-06-15 07:50:00,103.137,103.232,103.133,103.21,418806675.0
2006-06-15 07:55:00,103.21,103.22,103.155,103.193,360222908.0
2006-06-15 08:00:00,103.195,103.242,103.18,103.203,283058878.0
2006-06-15 08:05:00,103.2,103.23,103.193,103.22,605419057.0
2006-06-15 08:10:00,103.218,103.256,103.179,103.225,370666321.0
2006-06-15 08:15:00,103.203,103.268,103.19,103.238,509053397.0
2006-06-15 08:20:00,103.237,103.29,103.217,103.273,476495605.0
2006-06-15 08:25:00,103.28,103.28,103.23,103.255,365642309.0
2006-06-15 08:30:00,103.26,103.3,103.237,103.27,590943514.0
2006-06-15 08:35:00,103.27,103.32,103.27,103.297,235146640.0
2006-06-15 08:40:00,103.31,103.311,103.25,103.275,431904605.0
2006-06-15 08:45:00,103.275,103.29,103.105,103.12,467300471.0
2006-06-15 08:50:00,103.108,103.16,103.075,103.105,335998563.0
2006-06-15 08:55:00,103.105,103.118,103.03,103.095,570757843.0
2006-06-15 09:00:00,103.095,103.12,103.007,103.07,456463470.0
2006-06-15 09:05:00,103.075,103.12,103.045,103.085,527914953.0
2006-06-15 09:10:00,103.088,103.115,103.048,103.115,298462428.0
2006-06-15 09:15:00,103.103,103.155,103.063,103.115,263358725.0
2006-06-15 09:20:00,103.115,103.215,103.087,103.2,476165801.0
2006-06-15 09:25:00,103.2,103.2,103.134,103.155,472731530.0
2006-06-15 09:30:00,103.16,103.16,103.11,103.12,469403964.0
2006-06-15 09:35:00,103.13,103.155,103.107,103.11,318320749.0
2006-06-15 09:40:00,103.105,103.113,103.013,103.105,392952152.0
2006-06-15 09:45:00,103.1,103.115,103.064,103.08,366391565.0
2006-06-15 09:50:00,103.085,103.14,103.06,103.073,281115175.0
2006-06-15 09:55:00,103.08,103.13,103.07,103.12,397582084.0
2006-06-15 10:00:00,103.12,103.168,103.072,103.15,719744561.0
2006-06-15 10:05:00,103.145,103.2,103.145,103.185,321247545.0
2006-06-15 10:10:00,103.18,103.267,103.17,103.235,436249518.0
2006-06-15 10:15:00,103.232,103.273,103.225,103.26,305921446.0
2006-06-15 10:20:00,103.27,103.285,103.225,103.267,446051359.0
2006-06-15 10:25:00,103.275,103.311,103.275,103.305,437268391.0
2006-06-15 10:30:00,103.315,103.335,103.238,103.307,246464458.0
2006-06-15 10:35:00,103.31,103.327,103.25,103.265,289349585.0
2006-06-15 10:40:00,103.267,103.29,103.248,103.28,244009113.0
2006-06-15 10:45:00,103.28,103.315,103.165,103.315,479803133.0
2006-06-15 10:50:00,103.32,103.345,103.232,103.295,652313836.0
2006-06-15 10:55:00,103.292,103.3,103.165,103.165,621604082.0
2006-06-15 11:00:00,103.22,103.24,103.175,103.24,476887560.0
2006-06-15 11:05:00,103.235,103.255,103.194,103.21,328640776.0
2006-06-15 11:10:00,103.22,103.22,103.152,103.17,369918737.0
2006-06-15 11:15:00,103.165,103.22,103.128,103.205,296195276.0
2006-06-15 11:20:00,103.208,103.23,103.188,103.22,148523112.0
2006-06-15 11:25:00,103.22,103.25,103.197,103.21,383623964.0
2006-06-15 11:30:00,103.213,103.315,103.2,103.29,306316429.0
2006-06-15 11:35:00,103.293,103.293,103.25,103.26,352554529.0
2006-06-15 11:40:00,103.255,103.267,103.195,103.22,498800920.0
2006-06-15 11:45:00,103.22,103.273,103.203,103.238,265769902.0
2006-06-15 11:50:00,103.247,103.255,103.2,103.2,270077639.0
2006-06-15 11:55:00,103.203,103.203,103.146,103.15,285903522.0
2006-06-15 12:00:00,103.155,103.2,103.152,103.2,355290871.0
2006-06-15 12:05:00,103.192,103.192,103.136,103.16,288973863.0
2006-06-15 12:10:00,103.15,103.178,103.12,103.16,535233951.0
2006-06-15 12:15:00,103.115,103.185,103.115,103.143,310193451.0
2006-06-15 12:20:00,103.15,103.183,103.13,103.15,209218780.0
2006-06-15 12:25:00,103.14,103.155,103.1,103.12,506409354.0
2006-06-15 12:30:00,103.11,103.158,103.11,103.14,256950743.0
2006-06-15 12:35:00,103.145,103.15,103.113,103.12,618670547.0
2006-06-15 12:40:00,103.125,103.185,103.102,103.14,477898788.0
2006-06-15 12:45:00,103.13,103.14,103.057,103.135,228821426.0
2006-06-15 12:50:00,103.14,103.18,103.083,103.165,569030826.0
2006-06-15 12:55:00,103.17,103.17,103.105,103.125,456526236.0
2006-06-15 13:00:00,103.13,103.14,103.05,103.125,551281460.0
2006-06-15 13:05:00,103.118,103.153,103.105,103.123,247233631.0
2006-06-15 13:10:00,103.125,103.167,103.125,103.155,469073530.0
2006-06-15 13:15:00,103.16,103.19,103.15,103.15,250125288.0
2006-06-15 13:20:00,103.142,103.165,103.1,103.12,352228619.0
2006-06-15 13:25:00,103.115,103.14,103.11,103.117,534692348.0
2006-06-15 13:30:00,103.125,103.165,103.09,103.16,446711377.0
2006-06-15 13:35:00,103.155,103.165,103.113,103.15,251275570.0
2006-06-15 13:40:00,103.143,103.16,103.132,103.147,237353857.0
2006-06-15 13:45:00,103.145,103.173,103.137,103.153,408172072.0
2006-06-15 13:50:00,103.153,103.16,103.09,103.135,509018670.0
2006-06-15 13:55:00,103.14,103.187,103.118,103.153,324214183.0
2006-06-15 14:00:00,103.13,103.169,103.075,103.105,621720075.0
2006-06-15 14:05:00,103.105,103.105,103.055,103.07,213701468.0
2006-06-15 14:10:00,103.075,103.117,103.03,103.09,475590884.0
2006-06-15 14:15:00,103.088,103.158,103.06,103.135,468582320.0
2006-06-15 14:20:00,103.14,103.185,103.08,103.08,571283636.0
2006-06-15 14:25:00,103.08,103.091,102.925,102.933,292380177.0
2006-06-15 14:30:00,102.937,103.165,102.885,103.14,361092322.0
2006-06-15 14:35:00,103.15,103.17,103.06,103.08,570312311.0
2006-06-15 14:40:00,103.077,103.103,102.993,103.08,518381993.0
2006-06-15 14:45:00,103.073,103.115,103.047,103.06,525557067.0
2006-06-15 14:50:00,103.07,103.08,103.015,103.015,539215598.0
2006-06-15 14:55:00,103.005,103.118,102.99,103.02,358220821.0
2006-06-15 15:00:00,103.03,103.14,102.9,103.14,845079597.0
2006-06-15 15:05:00,103.135,103.18,103.04,103.06,267823617.0
2006-06-15 15:10:00,103.06,103.115,102.992,103.075,263659555.0
2006-06-15 15:15:00,103.075,103.165,102.995,103.14,465019799.0
2006-06-15 15:20:00,103.14,103.16,103.06,103.16,258501666.0
2006-06-15 15:25:00,103.143,103.195,103.075,103.105,485961624.0
2006-06-15 15:30:00,103.11,103.12,102.97,102.985,214842776.0
2006-06-15 15:35:00,102.985,102.987,102.864,102.875,345280653.0
2006-06-15 15:40:00,102.87,102.918,102.86,102.915,247046699.0
2006-06-15 15:45:00,102.91,102.94,102.858,102.905,569684552.0
2006-06-15 15:50:00,102.903,103.007,102.878,103.007,484725288.0
2006-06-15 15:55:00,102.995,102.995,102.889,102.95,511138241.0
2006-06-15 16:00:00,102.943,102.97,102.893,102.91,479075886.0
2006-06-15 16:05:00,102.91,102.96,102.87,102.945,267371411.0
2006-06-15 16:10:00,102.95,102.965,102.86,102.86,301888048.0
2006-06-15 16:15:00,102.87,102.88,102.749,102.815,405728831.0
2006-06-15 16:20:00,102.82,102.85,102.761,102.832,364220238.0
2006-06-15 16:25:00,102.835,102.89,102.806,102.89,319618636.0
2006-06-15 16:30:00,102.88,102.934,102.83,102.83,358187703.0
2006-06-15 16:35:00,102.84,102.865,102.77,102.807,315202217.0
2006-06-15 16:40:00,102.81,102.855,102.78,102.855,478060181.0
2006-06-15 16:45:00,102.865,102.883,102.83,102.88,348344995.0
2006-06-15 16:50:00,102.873,102.881,102.805,102.805,432495292.0
2006-06-15 16:55:00,102.807,102.84,102.755,102.755,432487108.0
2006-06-15 17:00:00,102.745,102.78,102.663,102.693,303913477.0
2006-06-15 17:05:00,102.69,102.727,102.685,102.72,377479248.0
2006-06-15 17:10:00,102.715,102.72,102.634,102.685,471606408.0
2006-06-15 17:15:00,102.68,102.755,102.664,102.735,325633454.0
2006-06-15 17:20:00,102.75,102.76,102.7,102.745,363268886.0
2006-06-15 17:25:00,102.73,102.77,102.68,102.755,440186580.0
2006-06-15 17:30:00,102.76,102.76,102.69,102.745,319515254.0
2006-06-15 17:35:00,102.745,102.825,102.73,102.825,681408613.0
2006-06-15 17:40:00,102.81,102.91,102.8,102.887,551454579.0
2006-06-15 17:45:00,102.88,102.93,102.85,102.93,212050900.0
2006-06-15 17:50:00,102.93,102.98,102.895,102.925,504123486.0
2006-06-15 17:55:00,102.925,103.008,102.925,102.965,618605877.0
2006-06-15 18:00:00,102.965,102.975,102.957,102.96,240799265.0
2006-06-15 18:05:00,102.94,102.975,102.915,102.965,209975725.0
2006-06-15 18:10:00,102.965,102.975,102.92,102.963,535071393.0
2006-06-15 18:15:00,102.965,102.965,102.877,102.917,226112519.0
2006-06-15 18:20:00,102.92,102.93,102.87,102.87,870497159.0
2006-06-15 18:25:00,102.875,102.896,102.857,102.865,332589770.0
2006-06-15 18:30:00,102.865,102.875,102.843,102.857,193987663.0
2006-06-15 18:35:00,102.855,102.869,102.815,102.86,237260625.0
2006-06-15 18:40:00,102.86,102.89,102.828,102.85,504371103.0
2006-06-15 18:45:00,102.84,102.882,102.83,102.87,384630474.0
2006-06-15 18:50:00,102.86,102.875,102.833,102.85,458610207.0
2006-06-15 18:55:00,102.86,102.88,102.84,102.87,281841687.0
2006-06-15 19:00:00,102.86,102.88,102.8,102.805,300210219.0
2006-06-15 19:05:00,102.805,102.825,102.775,102.775,547250961.0
2006-06-15 19:10:00,102.82,102.87,102.813,102.845,731304735.0
2006-06-15 19:15:00,102.847,102.913,102.835,102.91,438570422.0
2006-06-15 19:20:00,102.905,102.922,102.863,102.895,385776138.0
2006-06-15 19:25:00,102.87,102.93,102.845,102.86,374231950.0
2006-06-15 19:30:00,102.85,102.975,102.85,102.95,498646506.0
2006-06-15 19:35:00,102.955,102.98,102.895,102.962,517164069.0
2006-06-15 19:40:00,102.98,102.985,102.935,102.953,538502778.0
2006-06-15 19:45:00,102.955,103.003,102.936,102.99,201160759.0
2006-06-15 19:50:00,102.983,103.112,102.983,103.055,225923037.0
2006-06-15 19:55:00,103.05,103.14,103.045,103.105,287753447.0
2006-06-15 20:00:00,103.115,103.121,103.059,103.11,449306660.0
2006-06-15 20:05:00,103.11,103.114,103.07,103.09,332154666.0
2006-06-15 20:10:00,103.093,103.102,103.02,103.052,399801752.0
2006-06-15 20:15:00,103.045,103.115,103.02,103.055,270357756.0
2006-06-15 20:20:00,103.055,103.115,103.052,103.1,470461087.0
2006-06-15 20:25:00,103.1,103.12,103.055,103.1,353698841.0
2006-06-15 20:30:00,103.105,103.215,103.075,103.19,326317214.0
2006-06-15 20:35:00,103.18,103.25,103.162,103.205,229029446.0
2006-06-15 20:40:00,103.203,103.235,103.1,103.142,305160863.0
2006-06-15 20:45:00,103.15,103.15,103.064,103.08,413268770.0
2006-06-15 20:50:00,103.07,103.109,103.065,103.08,419777493.0
2006-06-15 20:55:00,103.08,103.105,103.07,103.105,412159142.0
2006-06-15 21:00:00,103.11,103.116,103.075,103.08,413645865.0
2006-06-15 21:05:00,103.083,103.112,103.083,103.1,444961837.0
2006-06-15 21:10:00,103.09,103.126,103.045,103.113,348446351.0
2006-06-15 21:15:00,103.12,103.12,103.092,103.1,383474454.0
2006-06-15 21:20:00,103.092,103.102,103.075,103.085,295286651.0
2006-06-15 21:25:00,103.085,103.085,103.04,103.04,436185332.0
2006-06-15 21:30:00,103.033,103.086,103.015,103.045,361231568.0
2006-06-15 21:35:00,103.045,103.065,103.028,103.028,547496209.0
2006-06-15 21:40:00,103.03,103.08,103.02,103.055,704072468.0
2006-06-15 21:45:00,103.053,103.127,103.053,103.095,359685572.0
2006-06-15 21:50:00,103.083,103.14,103.055,103.125,393022561.0
2006-06-15 21:55:00,103.13,103.165,103.09,103.165,584289234.0
2006-06-15 22:00:00,103.153,103.2,103.135,103.163,725024865.0
2006-06-15 22:05:00,103.163,103.175,103.055,103.103,620947385.0
2006-06-15 22:10:00,103.107,103.183,103.09,103.183,555196973.0
2006-06-15 22:15:00,103.19,103.19,103.115,103.16,577185560.0
2006-06-15 22:20:00,103.15,103.203,103.135,103.185,705758846.0
2006-06-15 22:25:00,103.185,103.276,103.17,103.23,529036459.0
2006-06-15 22:30:00,103.225,103.28,103.22,103.24,361318992.0
2006-06-15 22:35:00,103.235,103.252,103.203,103.223,849289706.0
2006-06-15 22:40:00,103.222,103.261,103.181,103.23,739430394.0
2006-06-15 22:45:00,103.235,103.238,103.175,103.22,611202386.0
2006-06-15 22:50:00,103.22,103.253,103.18,103.205,473231876.0
2006-06-15 22:55:00,103.21,103.24,103.175,103.223,924390733.0
2006-06-15 23:00:00,103.223,103.235,103.22,103.225,27898267.0
2006-06-15 23:25:00,103.22,103.227,103.212,103.212,164888241.0
2006-06-15 23:30:00,103.22,103.233,103.175,103.18,472747243.0
2006-06-15 23:35:00,103.185,103.185,103.13,103.17,395979282.0
2006-06-15 23:40:00,103.165,103.185,103.127,103.165,340827207.0
2006-06-15 23:45:00,103.17,103.201,103.105,103.16,336601902.0
2006-06-15 23:50:00,103.15,103.165,103.145,103.165,416313219.0
2006-06-15 23:55:00,103.155,103.165,103.115,103.16,290796130.0
2006-06-16 00:00:00,103.16,103.165,103.147,103.157,517733758.0
2006-06-16 00:05:00,103.155,103.165,103.147,103.16,349788439.0
2006-06-16 00:10:00,103.15,103.165,103.11,103.153,663980068.0
2006-06-16 00:15:00,103.165,103.165,103.147,103.155,528018372.0
2006-06-16 00:20:00,103.155,103.165,103.147,103.152,435481450.0
2006-06-16 00:25:00,103.16,103.165,103.105,103.148,482542973.0
2006-06-16 00:30:00,103.155,103.165,103.145,103.15,311463269.0
2006-06-16 00:35:00,103.147,103.165,103.147,103.16,289838601.0
2006-06-16 00:40:00,103.16,103.165,103.148,103.16,340237639.0
2006-06-16 00:45:00,103.16,103.165,103.115,103.145,258460795.0
2006-06-16 00:50:00,103.165,103.165,103.147,103.16,300106819.0
2006-06-16 00:55:00,103.155,103.165,103.105,103.158,392682197.0
2006-06-16 01:00:00,103.16,103.225,103.152,103.205,629809656.0
2006-06-16 01:05:00,103.21,103.24,103.167,103.173,437096630.0
2006-06-16 01:10:00,103.175,103.224,103.13,103.19,274035380.0
2006-06-16 01:15:00,103.195,103.25,103.18,103.25,368721377.0
2006-06-16 01:20:00,103.25,103.25,103.198,103.22,387467580.0
2006-06-16 01:25:00,103.215,103.225,103.145,103.185,358326743.0
2006-06-16 01:30:00,103.175,103.175,103.085,103.16,418035574.0
2006-06-16 01:35:00,103.16,103.19,103.145,103.175,498486745.0
2006-06-16 01:40:00,103.173,103.193,103.165,103.165,394451737.0
2006-06-16 01:45:00,103.165,103.199,103.155,103.155,207521102.0
2006-06-16 01:50:00,103.152,103.199,103.148,103.155,323533784.0
2006-06-16 01:55:00,103.16,103.185,103.13,103.13,450046979.0
2006-06-16 02:00:00,103.133,103.133,103.062,103.1,949171695.0
2006-06-16 02:05:00,103.095,103.13,103.053,103.13,477975072.0
2006-06-16 02:10:00,103.13,103.165,103.101,103.135,592222183.0
2006-06-16 02:15:00,103.13,103.145,103.07,103.112,745105944.0
2006-06-16 02:20:00,103.113,103.13,103.09,103.105,833671970.0
2006-06-16 02:25:00,103.11,103.16,103.083,103.095,371996280.0
2006-06-16 02:30:00,103.1,103.125,103.067,103.095,505528539.0
2006-06-16 02:35:00,103.095,103.165,103.089,103.12,695445363.0
2006-06-16 02:40:00,103.115,103.146,103.085,103.11,569218345.0
2006-06-16 02:45:00,103.103,103.105,103.051,103.067,541195152.0
2006-06-16 02:50:00,103.063,103.133,103.05,103.133,615231241.0
2006-06-16 02:55:00,103.133,103.143,103.092,103.133,726536248.0
2006-06-16 03:00:00,103.145,103.145,103.075,103.11,578423973.0
2006-06-16 03:05:00,103.105,103.155,103.103,103.123,383349934.0
2006-06-16 03:10:00,103.125,103.16,103.125,103.143,344014928.0
2006-06-16 03:15:00,103.145,103.19,103.14,103.15,668117785.0
2006-06-16 03:20:00,103.148,103.175,103.14,103.155,526864384.0
2006-06-16 03:25:00,103.155,103.185,103.125,103.153,345217449.0
2006-06-16 03:30:00,103.15,103.169,103.132,103.135,468578557.0
2006-06-16 03:35:00,103.145,103.156,103.11,103.132,296103361.0
2006-06-16 03:40:00,103.14,103.165,103.107,103.14,398977243.0
2006-06-16 03:45:00,103.133,103.16,103.105,103.12,353659612.0
2006-06-16 03:50:00,103.13,103.15,103.117,103.133,444537746.0
2006-06-16 03:55:00,103.13,103.17,103.13,103.17,402318194.0
2006-06-16 04:00:00,103.165,103.174,103.137,103.16,415749935.0
2006-06-16 04:05:00,103.16,103.16,103.12,103.12,424439530.0
2006-06-16 04:10:00,103.13,103.165,103.11,103.15,415147646.0
2006-06-16 04:15:00,103.142,103.142,103.119,103.133,301269309.0
2006-06-16 04:20:00,103.135,103.145,103.119,103.13,236723552.0
2006-06-16 04:25:00,103.14,103.14,103.095,103.13,324379201.0
2006-06-16 04:30:00,103.12,103.159,103.12,103.13,307221758.0
2006-06-16 04:35:00,103.135,103.14,103.125,103.135,209367020.0
2006-06-16 04:40:00,103.135,103.14,103.087,103.125,221537593.0
2006-06-16 04:45:00,103.132,103.145,103.08,103.103,195170792.0
2006-06-16 04:50:00,103.1,103.16,103.1,103.155,170828410.0
2006-06-16 04:55:00,103.16,103.175,103.103,103.175,462108700.0
2006-06-16 05:00:00,103.165,103.171,103.103,103.14,294061169.0
2006-06-16 05:05:00,103.135,103.156,103.11,103.133,231363700.0
2006-06-16 05:10:00,103.14,103.151,103.1,103.125,204667091.0
2006-06-16 05:15:00,103.123,103.157,103.085,103.13,521367432.0
2006-06-16 05:20:00,103.122,103.174,103.09,103.155,510961016.0
2006-06-16 05:25:00,103.15,103.195,103.14,103.14,493069533.0
2006-06-16 05:30:00,103.15,103.161,103.11,103.11,379228231.0
2006-06-16 05:35:00,103.135,103.172,103.113,103.155,368666965.0
2006-06-16 05:40:00,103.16,103.165,103.138,103.157,442614075.0
2006-06-16 05:45:00,103.155,103.172,103.138,103.14,746728706.0
2006-06-16 05:50:00,103.095,103.145,103.095,103.135,568549611.0
2006-06-16 05:55:00,103.135,103.14,103.12,103.12,310073348.0
2006-06-16 06:00:00,103.13,103.155,103.12,103.14,286797895.0
2006-06-16 06:05:00,103.13,103.174,103.13,103.14,448055852.0
2006-06-16 06:10:00,103.15,103.175,103.117,103.16,390809514.0
2006-06-16 06:15:00,103.17,103.177,103.12,103.13,509460144.0
2006-06-16 06:20:00,103.13,103.17,103.095,103.145,246149088.0
2006-06-16 06:25:00,103.147,103.158,103.117,103.145,196378356.0
2006-06-16 06:30:00,103.145,103.155,103.125,103.145,332551652.0
2006-06-16 06:35:00,103.14,103.18,103.127,103.17,835476357.0
2006-06-16 06:40:00,103.167,103.188,103.157,103.175,225008879.0
2006-06-16 06:45:00,103.173,103.191,103.13,103.185,548975745.0
2006-06-16 06:50:00,103.185,103.193,103.125,103.15,213863397.0
2006-06-16 06:55:00,103.17,103.185,103.157,103.165,251500885.0
2006-06-16 07:00:00,103.165,103.175,103.08,103.135,571217758.0
2006-06-16 07:05:00,103.135,103.17,103.135,103.16,495169898.0
2006-06-16 07:10:00,103.16,103.16,103.115,103.13,220074073.0
2006-06-16 07:15:00,103.137,103.142,103.107,103.11,545978329.0
2006-06-16 07:20:00,103.125,103.13,103.075,103.125,687095878.0
2006-06-16 07:25:00,103.125,103.165,103.125,103.16,330924109.0
2006-06-16 07:30:00,103.155,103.165,103.115,103.15,438486141.0
2006-06-16 07:35:00,103.165,103.18,103.16,103.17,377899189.0
2006-06-16 07:40:00,103.155,103.18,103.151,103.16,317719294.0
2006-06-16 07:45:00,103.165,103.185,103.16,103.165,457214830.0
2006-06-16 07:50:00,103.17,103.185,103.136,103.15,388490166.0
2006-06-16 07:55:00,103.153,103.195,103.126,103.175,315786490.0
2006-06-16 08:00:00,103.175,103.181,103.155,103.157,419191590.0
2006-06-16 08:05:00,103.155,103.165,103.113,103.113,415235262.0
2006-06-16 08:10:00,103.12,103.13,103.088,103.095,348802335.0
2006-06-16 08:15:00,103.085,103.155,103.08,103.14,458861118.0
2006-06-16 08:20:00,103.137,103.18,103.065,103.07,331592725.0
2006-06-16 08:25:00,103.06,103.12,103.05,103.11,372527399.0
2006-06-16 08:30:00,103.12,103.165,103.052,103.125,317712622.0
2006-06-16 08:35:00,103.122,103.148,103.072,103.11,356429169.0
2006-06-16 08:40:00,103.105,103.13,103.055,103.08,407748820.0
2006-06-16 08:45:00,103.07,103.085,103.01,103.05,315384248.0
2006-06-16 08:50:00,103.045,103.068,102.995,103.04,279212105.0
2006-06-16 08:55:00,103.04,103.08,103.01,103.043,490971793.0
2006-06-16 09:00:00,103.05,103.07,103.002,103.015,508043782.0
2006-06-16 09:05:00,103.017,103.088,102.956,103.083,468343171.0
2006-06-16 09:10:00,103.085,103.1,103.005,103.04,575450878.0
2006-06-16 09:15:00,103.045,103.067,103.03,103.05,240993942.0
2006-06-16 09:20:00,103.045,103.08,102.995,103.065,347206988.0
2006-06-16 09:25:00,103.065,103.11,103.065,103.11,209004210.0
2006-06-16 09:30:00,103.095,103.118,103.055,103.093,472479013.0
2006-06-16 09:35:00,103.1,103.162,103.073,103.13,257548663.0
2006-06-16 09:40:00,103.13,103.188,103.095,103.165,465692483.0
2006-06-16 09:45:00,103.165,103.18,103.1,103.16,266211857.0
2006-06-16 09:50:00,103.16,103.22,103.146,103.185,282466768.0
2006-06-16 09:55:00,103.18,103.215,103.13,103.13,825864005.0
2006-06-16 10:00:00,103.12,103.17,103.12,103.145,355362691.0
2006-06-16 10:05:00,103.145,103.165,103.065,103.08,522319758.0
2006-06-16 10:10:00,103.07,103.13,103.057,103.103,506605604.0
2006-06-16 10:15:00,103.11,103.127,103.049,103.127,513111474.0
2006-06-16 10:20:00,103.12,103.18,103.12,103.18,569516338.0
2006-06-16 10:25:00,103.17,103.19,103.145,103.157,369591987.0
2006-06-16 10:30:00,103.153,103.16,103.095,103.15,293586473.0
2006-06-16 10:35:00,103.15,103.175,103.1,103.11,568444116.0
2006-06-16 10:40:00,103.125,103.125,103.095,103.098,460171690.0
2006-06-16 10:45:00,103.1,103.1,103.01,103.075,452596541.0
2006-06-16 10:50:00,103.07,103.095,103.049,103.065,212047005.0
2006-06-16 10:55:00,103.065,103.145,103.065,103.1,675916316.0
2006-06-16 11:00:00,103.123,103.205,103.123,103.18,317718457.0
2006-06-16 11:05:00,103.185,103.218,103.148,103.193,519602601.0
2006-06-16 11:10:00,103.193,103.205,103.153,103.155,413864681.0
2006-06-16 11:15:00,103.157,103.225,103.155,103.203,234015073.0
2006-06-16 11:20:00,103.21,103.25,103.163,103.245,257671499.0
2006-06-16 11:25:00,103.26,103.26,103.21,103.215,446583550.0
2006-06-16 11:30:00,103.207,103.272,103.163,103.195,544496526.0
2006-06-16 11:35:00,103.2,103.22,103.105,103.122,340316154.0
2006-06-16 11:40:00,103.13,103.136,103.09,103.09,250998433.0
2006-06-16 11:45:00,103.085,103.165,103.085,103.135,463884633.0
2006-06-16 11:50:00,103.133,103.155,103.085,103.098,245730670.0
2006-06-16 11:55:00,103.105,103.118,103.03,103.09,521758810.0
2006-06-16 12:00:00,103.085,103.134,103.085,103.13,459825322.0
2006-06-16 12:05:00,103.125,103.195,103.108,103.14,587911977.0
2006-06-16 12:10:00,103.135,103.165,103.085,103.09,241905870.0
2006-06-16 12:15:00,103.1,103.195,103.091,103.155,488202055.0
2006-06-16 12:20:00,103.15,103.175,103.14,103.165,599974514.0
2006-06-16 12:25:00,103.16,103.18,103.123,103.15,253786192.0
2006-06-16 12:30:00,103.16,103.235,103.142,103.18,499578876.0
2006-06-16 12:35:00,103.19,103.23,103.16,103.19,214417973.0
2006-06-16 12:40:00,103.183,103.21,103.135,103.135,318620260.0
2006-06-16 12:45:00,103.18,103.19,103.15,103.17,530755535.0
2006-06-16 12:50:00,103.18,103.18,103.112,103.112,301995077.0
2006-06-16 12:55:00,103.12,103.125,103.083,103.125,337266174.0
2006-06-16 13:00:00,103.11,103.125,103.063,103.113,280340914.0
2006-06-16 13:05:00,103.11,103.137,103.093,103.107,288654207.0
2006-06-16 13:10:00,103.098,103.18,103.098,103.16,250987520.0
2006-06-16 13:15:00,103.16,103.165,103.135,103.135,496828018.0
2006-06-16 13:20:00,103.14,103.156,103.11,103.153,341541789.0
2006-06-16 13:25:00,103.15,103.167,103.13,103.153,320369425.0
2006-06-16 13:30:00,103.13,103.158,103.098,103.14,394537574.0
2006-06-16 13:35:00,103.14,103.145,103.108,103.108,147226710.0
2006-06-16 13:40:00,103.105,103.129,103.06,103.105,297942486.0
2006-06-16 13:45:00,103.11,103.14,103.05,103.08,375188909.0
2006-06-16 13:50:00,103.07,103.095,103.045,103.055,351295933.0
2006-06-16 13:55:00,103.06,103.095,103.055,103.08,469844920.0
2006-06-16 14:00:00,103.025,103.105,103.025,103.062,621363626.0
2006-06-16 14:05:00,103.065,103.08,103.02,103.03,646494391.0
2006-06-16 14:10:00,103.035,103.08,102.995,103.07,496590353.0
2006-06-16 14:15:00,103.07,103.085,102.963,102.997,252736884.0
2006-06-16 14:20:00,102.995,102.995,102.943,102.97,271757733.0
2006-06-16 14:25:00,102.967,103.01,102.915,102.98,234385440.0
2006-06-16 14:30:00,102.985,102.985,102.845,102.845,424523569.0
2006-06-16 14:35:00,102.837,102.845,102.719,102.75,469250504.0
2006-06-16 14:40:00,102.74,102.782,102.699,102.782,321219829.0
2006-06-16 14:45:00,102.775,102.81,102.71,102.75,427095721.0
2006-06-16 14:50:00,102.755,102.805,102.725,102.795,305723717.0
2006-06-16 14:55:00,102.8,102.858,102.773,102.82,679341212.0
2006-06-16 15:00:00,102.83,102.85,102.765,102.795,406140674.0
2006-06-16 15:05:00,102.793,102.81,102.75,102.765,275209996.0
2006-06-16 15:10:00,102.76,102.85,102.722,102.84,364682897.0
2006-06-16 15:15:00,102.835,102.875,102.813,102.815,404287931.0
2006-06-16 15:20:00,102.82,102.84,102.702,102.77,317666652.0
2006-06-16 15:25:00,102.76,102.85,102.745,102.83,498534144.0
2006-06-16 15:30:00,102.825,102.86,102.75,102.84,457799497.0
2006-06-16 15:35:00,102.84,102.885,102.8,102.815,475182820.0
2006-06-16 15:40:00,102.815,102.84,102.67,102.783,258281072.0
2006-06-16 15:45:00,102.795,102.795,102.76,102.778,316078325.0
2006-06-16 15:50:00,102.775,102.785,102.77,102.775,519512844.0
2006-06-16 15:55:00,102.77,102.785,102.725,102.775,432236792.0
2006-06-16 16:00:00,102.775,102.785,102.767,102.785,593724137.0
2006-06-16 16:05:00,102.785,102.785,102.683,102.718,349637416.0
2006-06-16 16:10:00,102.73,102.79,102.715,102.725,422837665.0
2006-06-16 16:15:00,102.725,102.733,102.52,102.58,432496407.0
2006-06-16 16:20:00,102.567,102.696,102.53,102.66,234833549.0
2006-06-16 16:25:00,102.66,102.66,102.558,102.59,562916016.0
2006-06-16 16:30:00,102.575,102.62,102.545,102.6,363311655.0
2006-06-16 16:35:00,102.593,102.64,102.5,102.507,474293151.0
2006-06-16 16:40:00,102.508,102.569,102.483,102.543,507520798.0
2006-06-16 16:45:00,102.545,102.625,102.533,102.568,366238257.0
2006-06-16 16:50:00,102.57,102.575,102.343,102.36,591434132.0
2006-06-16 16:55:00,102.363,102.46,102.363,102.405,286418303.0
2006-06-16 17:00:00,102.403,102.403,102.267,102.34,372069683.0
2006-06-16 17:05:00,102.34,102.351,102.293,102.317,418939320.0
2006-06-16 17:10:00,102.32,102.346,102.25,102.295,333185481.0
2006-06-16 17:15:00,102.3,102.393,102.282,102.373,593767184.0
2006-06-16 17:20:00,102.39,102.39,102.305,102.305,235569707.0
2006-06-16 17:25:00,102.303,102.375,102.248,102.262,314177298.0
2006-06-16 17:30:00,102.27,102.305,102.168,102.305,479153623.0
2006-06-16 17:35:00,102.31,102.39,102.287,102.38,299491859.0
2006-06-16 17:40:00,102.38,102.48,102.38,102.475,226539877.0
2006-06-16 17:45:00,102.463,102.505,102.45,102.47,424095984.0
2006-06-16 17:50:00,102.463,102.49,102.405,102.407,529751153.0
2006-06-16 17:55:00,102.41,102.535,102.34,102.535,317911528.0
2006-06-16 18:00:00,102.538,102.6,102.43,102.43,199313383.0
2006-06-16 18:05:00,102.425,102.475,102.378,102.43,434944447.0
2006-06-16 18:10:00,102.425,102.442,102.403,102.437,383441160.0
2006-06-16 18:15:00,102.44,102.465,102.405,102.41,377805934.0
2006-06-16 18:20:00,102.425,102.425,102.373,102.41,439591969.0
2006-06-16 18:25:00,102.41,102.44,102.4,102.403,325776789.0
2006-06-16 18:30:00,102.4,102.452,102.4,102.405,691782225.0
2006-06-16 18:35:00,102.39,102.405,102.35,102.385,352807635.0
2006-06-16 18:40:00,102.39,102.43,102.353,102.42,339696025.0
2006-06-16 18:45:00,102.42,102.48,102.365,102.48,471431009.0
2006-06-16 18:50:00,102.47,102.47,102.387,102.447,368319517.0
2006-06-16 18:55:00,102.45,102.47,102.425,102.45,226462958.0
2006-06-16 19:00:00,102.433,102.453,102.4,102.425,368780571.0
2006-06-16 19:05:00,102.425,102.456,102.395,102.425,358750345.0
2006-06-16 19:10:00,102.415,102.475,102.415,102.465,351938360.0
2006-06-16 19:15:00,102.465,102.543,102.451,102.53,486718412.0
2006-06-16 19:20:00,102.522,102.551,102.5,102.53,391276364.0
2006-06-16 19:25:00,102.53,102.555,102.49,102.555,647969169.0
2006-06-16 19:30:00,102.56,102.573,102.495,102.51,641183038.0
2006-06-16 19:35:00,102.53,102.541,102.5,102.53,395471875.0
2006-06-16 19:40:00,102.52,102.55,102.507,102.55,634066767.0
2006-06-16 19:45:00,102.495,102.593,102.495,102.585,304424073.0
2006-06-16 19:50:00,102.59,102.615,102.525,102.59,574461802.0
2006-06-16 19:55:00,102.59,102.59,102.52,102.52,299361089.0
2006-06-16 20:00:00,102.51,102.535,102.497,102.51,456532384.0
2006-06-16 20:05:00,102.505,102.55,102.5,102.522,318879776.0
2006-06-16 20:10:00,102.525,102.535,102.507,102.535,210704134.0
2006-06-16 20:15:00,102.535,102.589,102.533,102.533,394302198.0
2006-06-16 20:20:00,102.535,102.586,102.522,102.57,487757185.0
2006-06-16 20:25:00,102.58,102.58,102.485,102.505,434348807.0
2006-06-16 20:30:00,102.505,102.532,102.445,102.455,364976907.0
2006-06-16 20:35:00,102.47,102.485,102.418,102.46,397843190.0
2006-06-16 20:40:00,102.46,102.488,102.398,102.405,360335072.0
2006-06-16 20:45:00,102.4,102.435,102.383,102.435,273671219.0
2006-06-16 20:50:00,102.433,102.455,102.387,102.45,431925949.0
2006-06-16 20:55:00,102.445,102.48,102.43,102.48,641023590.0
2006-06-16 21:00:00,102.468,102.48,102.415,102.455,406785291.0
2006-06-16 21:05:00,102.46,102.47,102.427,102.465,298786414.0
2006-06-16 21:10:00,102.445,102.51,102.435,102.49,274222063.0
2006-06-16 21:15:00,102.49,102.571,102.49,102.56,345832127.0
2006-06-16 21:20:00,102.56,102.561,102.51,102.527,295075061.0
2006-06-16 21:25:00,102.53,102.615,102.525,102.615,322179174.0
2006-06-16 21:30:00,102.608,102.642,102.573,102.59,521814139.0
2006-06-16 21:35:00,102.582,102.603,102.525,102.545,436716511.0
2006-06-16 21:40:00,102.545,102.585,102.54,102.555,525803860.0
2006-06-16 21:45:00,102.543,102.596,102.52,102.56,661061505.0
2006-06-16 21:50:00,102.57,102.572,102.525,102.525,348948143.0
2006-06-16 21:55:00,102.527,102.55,102.52,102.55,513995711.0
2006-06-16 22:00:00,102.55,102.557,102.485,102.535,301215423.0
2006-06-16 22:05:00,102.545,102.55,102.509,102.52,401938289.0
2006-06-16 22:10:00,102.53,102.54,102.455,102.54,335665838.0
2006-06-16 22:15:00,102.545,102.55,102.512,102.535,344023955.0
2006-06-16 22:20:00,102.54,102.54,102.48,102.535,400797722.0
2006-06-16 22:25:00,102.53,102.559,102.502,102.52,470217866.0
2006-06-16 22:30:00,102.512,102.54,102.5,102.517,490479622.0
2006-06-16 22:35:00,102.507,102.55,102.502,102.55,476178290.0
2006-06-16 22:40:00,102.545,102.555,102.535,102.55,320918553.0
2006-06-16 22:45:00,102.55,102.55,102.477,102.535,299202428.0
2006-06-16 22:50:00,102.535,102.56,102.497,102.54,359537276.0
2006-06-16 22:55:00,102.55,102.555,102.52,102.543,419294745.0
2006-06-18 23:00:00,102.55,102.555,102.495,102.545,469951468.0
2006-06-18 23:05:00,102.555,102.555,102.54,102.54,450948749.0
2006-06-18 23:10:00,102.55,102.55,102.54,102.545,131234110.0
2006-06-18 23:15:00,102.555,102.555,102.535,102.538,123029840.0
2006-06-18 23:20:00,102.537,102.555,102.52,102.545,177252981.0
2006-06-18 23:25:00,102.545,102.555,102.537,102.545,229308919.0
2006-06-18 23:30:00,102.55,102.555,102.535,102.545,393243327.0
2006-06-18 23:35:00,102.545,102.555,102.535,102.55,591254917.0
2006-06-18 23:40:00,102.543,102.555,102.505,102.55,583997251.0
2006-06-18 23:45:00,102.543,102.555,102.505,102.547,433477779.0
2006-06-18 23:50:00,102.543,102.555,102.5,102.543,702681663.0
2006-06-18 23:55:00,102.543,102.555,102.535,102.543,736241390.0
2006-06-19 00:00:00,102.555,102.555,102.535,102.55,503774044.0
2006-06-19 00:05:00,102.545,102.555,102.535,102.543,390194576.0
2006-06-19 00:10:00,102.545,102.555,102.54,102.543,383537639.0
2006-06-19 00:15:00,102.545,102.555,102.535,102.54,591714051.0
2006-06-19 00:20:00,102.538,102.555,102.53,102.545,457356475.0
2006-06-19 00:25:00,102.545,102.555,102.505,102.543,366386553.0
2006-06-19 00:30:00,102.54,102.555,102.537,102.545,490065956.0
2006-06-19 00:35:00,102.545,102.555,102.535,102.542,351357230.0
2006-06-19 00:40:00,102.55,102.555,102.535,102.55,371095404.0
2006-06-19 00:45:00,102.543,102.555,102.505,102.54,399306137.0
2006-06-19 00:50:00,102.55,102.555,102.535,102.543,392789998.0
2006-06-19 00:55:00,102.54,102.555,102.54,102.55,359309094.0
2006-06-19 01:00:00,102.545,102.705,102.545,102.68,469612123.0
2006-06-19 01:05:00,102.68,102.709,102.647,102.66,353918962.0
2006-06-19 01:10:00,102.67,102.69,102.632,102.69,477195886.0
2006-06-19 01:15:00,102.682,102.7,102.652,102.663,301439705.0
2006-06-19 01:20:00,102.665,102.678,102.615,102.63,214148487.0
2006-06-19 01:25:00,102.64,102.67,102.613,102.655,403539295.0
2006-06-19 01:30:00,102.665,102.69,102.657,102.683,383825417.0
2006-06-19 01:35:00,102.68,102.7,102.649,102.652,371277530.0
2006-06-19 01:40:00,102.655,102.68,102.64,102.675,281156027.0
2006-06-19 01:45:00,102.663,102.699,102.645,102.69,426494898.0
2006-06-19 01:50:00,102.682,102.7,102.64,102.667,289497722.0
2006-06-19 01:55:00,102.68,102.69,102.627,102.635,510215743.0
2006-06-19 02:00:00,102.635,102.67,102.632,102.65,490689993.0
2006-06-19 02:05:00,102.637,102.69,102.627,102.672,293556943.0
2006-06-19 02:10:00,102.68,102.713,102.669,102.703,403824748.0
2006-06-19 02:15:00,102.715,102.715,102.645,102.685,259013362.0
2006-06-19 02:20:00,102.682,102.724,102.678,102.72,377263519.0
2006-06-19 02:25:00,102.723,102.745,102.705,102.735,384231551.0
2006-06-19 02:30:00,102.725,102.755,102.717,102.75,395205448.0
2006-06-19 02:35:00,102.74,102.759,102.725,102.755,215786072.0
2006-06-19 02:40:00,102.753,102.782,102.747,102.752,304225127.0
2006-06-19 02:45:00,102.76,102.795,102.719,102.78,482299113.0
2006-06-19 02:50:00,102.77,102.815,102.715,102.73,341100741.0
2006-06-19 02:55:00,102.73,102.774,102.71,102.745,466522351.0
2006-06-19 03:00:00,102.75,102.94,102.72,102.88,359501345.0
2006-06-19 03:05:00,102.883,102.955,102.883,102.93,411759924.0
2006-06-19 03:10:00,102.92,102.96,102.877,102.943,402046612.0
2006-06-19 03:15:00,102.95,102.97,102.85,102.88,383479382.0
2006-06-19 03:20:00,102.862,102.895,102.842,102.845,337754476.0
2006-06-19 03:25:00,102.845,102.91,102.845,102.88,491021663.0
2006-06-19 03:30:00,102.883,102.91,102.82,102.865,358114329.0
2006-06-19 03:35:00,102.865,102.925,102.85,102.878,466315690.0
2006-06-19 03:40:00,102.88,102.901,102.85,102.865,593764770.0
2006-06-19 03:45:00,102.863,102.87,102.805,102.815,374869920.0
2006-06-19 03:50:00,102.813,102.88,102.807,102.865,386532529.0
2006-06-19 03:55:00,102.87,102.892,102.845,102.865,501299777.0
2006-06-19 04:00:00,102.853,102.872,102.823,102.843,704871176.0
2006-06-19 04:05:00,102.843,102.873,102.788,102.873,686710739.0
2006-06-19 04:10:00,102.877,102.883,102.807,102.843,443657860.0
2006-06-19 04:15:00,102.85,102.915,102.829,102.915,582061443.0
2006-06-19 04:20:00,102.92,102.927,102.885,102.915,606651172.0
2006-06-19 04:25:00,102.915,102.957,102.91,102.94,399176629.0
2006-06-19 04:30:00,102.935,102.945,102.915,102.935,230502199.0
2006-06-19 04:35:00,102.935,102.965,102.92,102.947,178881239.0
2006-06-19 04:40:00,102.948,102.975,102.935,102.975,116299738.0
2006-06-19 04:45:00,102.965,102.975,102.94,102.97,127268918.0
2006-06-19 04:50:00,102.96,102.995,102.955,102.985,450225207.0
2006-06-19 04:55:00,102.975,103.01,102.92,102.99,487919985.0
2006-06-19 05:00:00,102.983,103.001,102.95,102.98,426928138.0
2006-06-19 05:05:00,102.97,102.98,102.931,102.965,362147418.0
2006-06-19 05:10:00,102.965,102.98,102.92,102.97,295919247.0
2006-06-19 05:15:00,102.97,102.992,102.955,102.975,331716855.0
2006-06-19 05:20:00,102.98,103.011,102.975,102.987,465127577.0
2006-06-19 05:25:00,102.997,103.005,102.975,102.992,494730575.0
2006-06-19 05:30:00,103.0,103.0,102.953,102.98,477583226.0
2006-06-19 05:35:00,102.985,102.985,102.943,102.97,426404950.0
2006-06-19 05:40:00,102.965,102.985,102.952,102.975,364606304.0
2006-06-19 05:45:00,102.98,103.02,102.948,103.01,320335742.0
2006-06-19 05:50:00,103.0,103.02,102.99,103.005,400082946.0
2006-06-19 05:55:00,102.995,103.025,102.955,102.99,301366019.0
2006-06-19 06:00:00,103.0,103.0,102.93,102.967,515734686.0
2006-06-19 06:05:00,102.965,102.974,102.94,102.96,339987372.0
2006-06-19 06:10:00,102.95,102.973,102.9,102.943,666974595.0
2006-06-19 06:15:00,102.955,102.963,102.924,102.925,537298985.0
2006-06-19 06:20:00,102.925,102.98,102.92,102.942,422680755.0
2006-06-19 06:25:00,102.95,102.988,102.895,102.928,524451833.0
2006-06-19 06:30:00,102.935,102.982,102.933,102.97,330845703.0
2006-06-19 06:35:00,102.967,102.986,102.96,102.96,299292994.0
2006-06-19 06:40:00,102.96,102.967,102.937,102.94,341376785.0
2006-06-19 06:45:00,102.94,102.94,102.843,102.875,271907925.0
2006-06-19 06:50:00,102.895,102.895,102.869,102.88,299860567.0
2006-06-19 06:55:00,102.875,102.897,102.823,102.888,395516480.0
2006-06-19 07:00:00,102.89,102.9,102.877,102.885,652204563.0
2006-06-19 07:05:00,102.89,102.954,102.865,102.913,423239036.0
2006-06-19 07:10:00,102.915,102.93,102.87,102.91,267026827.0
2006-06-19 07:15:00,102.905,102.94,102.88,102.91,356882274.0
2006-06-19 07:20:00,102.91,102.928,102.865,102.9,410339997.0
2006-06-19 07:25:00,102.895,102.895,102.86,102.865,368716587.0
2006-06-19 07:30:00,102.865,102.875,102.808,102.86,432892365.0
2006-06-19 07:35:00,102.86,102.9,102.858,102.865,495212351.0
2006-06-19 07:40:00,102.863,102.91,102.85,102.875,373015879.0
2006-06-19 07:45:00,102.875,102.885,102.835,102.845,211195886.0
2006-06-19 07:50:00,102.842,102.868,102.83,102.847,254987427.0
2006-06-19 07:55:00,102.85,102.915,102.839,102.87,466138853.0
2006-06-19 08:00:00,102.88,102.91,102.815,102.85,286731180.0
2006-06-19 08:05:00,102.85,102.865,102.813,102.84,570276333.0
2006-06-19 08:10:00,102.835,102.855,102.792,102.795,297127724.0
2006-06-19 08:15:00,102.85,102.905,102.832,102.88,646421655.0
2006-06-19 08:20:00,102.89,102.897,102.84,102.87,405413514.0
2006-06-19 08:25:00,102.84,102.937,102.84,102.9,623309960.0
2006-06-19 08:30:00,102.895,102.895,102.832,102.86,662950820.0
2006-06-19 08:35:00,102.86,102.88,102.837,102.872,387788602.0
2006-06-19 08:40:00,102.88,102.91,102.833,102.895,491390200.0
2006-06-19 08:45:00,102.895,102.905,102.835,102.895,346365869.0
2006-06-19 08:50:00,102.895,102.975,102.885,102.975,350734403.0
2006-06-19 08:55:00,102.955,102.97,102.9,102.913,355552746.0
2006-06-19 09:00:00,102.92,102.936,102.855,102.9,215245549.0
2006-06-19 09:05:00,102.887,102.915,102.82,102.85,356997017.0
2006-06-19 09:10:00,102.86,102.88,102.805,102.87,486768399.0
2006-06-19 09:15:00,102.87,102.906,102.832,102.9,326406119.0
2006-06-19 09:20:00,102.895,102.9,102.848,102.86,367039991.0
2006-06-19 09:25:00,102.875,102.975,102.833,102.96,699744201.0
2006-06-19 09:30:00,102.963,102.963,102.9,102.93,326060787.0
2006-06-19 09:35:00,102.93,102.94,102.885,102.935,433937622.0
2006-06-19 09:40:00,102.92,103.02,102.92,103.01,358839853.0
2006-06-19 09:45:00,103.017,103.05,103.002,103.045,383429009.0
2006-06-19 09:50:00,103.05,103.08,102.959,103.015,434351917.0
2006-06-19 09:55:00,103.02,103.053,102.972,103.018,207845649.0
2006-06-19 10:00:00,103.015,103.024,102.825,102.83,325310014.0
2006-06-19 10:05:00,102.827,102.855,102.78,102.783,511282746.0
2006-06-19 10:10:00,102.79,102.865,102.775,102.813,431174058.0
2006-06-19 10:15:00,102.825,102.83,102.765,102.8,230906233.0
2006-06-19 10:20:00,102.8,102.87,102.755,102.85,298554946.0
2006-06-19 10:25:00,102.845,102.88,102.805,102.88,466302052.0
2006-06-19 10:30:00,102.862,102.93,102.862,102.883,307112259.0
2006-06-19 10:35:00,102.885,102.93,102.85,102.85,224700187.0
2006-06-19 10:40:00,102.843,102.857,102.78,102.84,405110173.0
2006-06-19 10:45:00,102.835,102.845,102.797,102.8,300309670.0
2006-06-19 10:50:00,102.787,102.83,102.777,102.82,402366420.0
2006-06-19 10:55:00,102.82,102.82,102.75,102.793,355525939.0
2006-06-19 11:00:00,102.785,102.893,102.766,102.893,294112027.0
2006-06-19 11:05:00,102.89,102.95,102.875,102.92,606221193.0
2006-06-19 11:10:00,102.918,102.975,102.903,102.945,368208932.0
2006-06-19 11:15:00,102.943,102.98,102.906,102.948,535414890.0
2006-06-19 11:20:00,102.947,102.967,102.914,102.923,462421861.0
2006-06-19 11:25:00,102.93,102.936,102.895,102.925,345297382.0
2006-06-19 11:30:00,102.93,102.96,102.917,102.96,541739290.0
2006-06-19 11:35:00,102.95,102.99,102.95,102.977,241226519.0
2006-06-19 11:40:00,102.99,103.019,102.977,103.005,435625590.0
2006-06-19 11:45:00,103.005,103.005,102.965,102.97,418805443.0
2006-06-19 11:50:00,102.958,103.013,102.913,102.955,339881690.0
2006-06-19 11:55:00,102.955,102.968,102.894,102.905,596706015.0
2006-06-19 12:00:00,102.905,102.925,102.798,102.87,434463958.0
2006-06-19 12:05:00,102.875,102.905,102.815,102.845,510304545.0
2006-06-19 12:10:00,102.848,102.853,102.788,102.825,309979774.0
2006-06-19 12:15:00,102.813,102.83,102.767,102.805,240192795.0
2006-06-19 12:20:00,102.805,102.855,102.771,102.85,462708825.0
2006-06-19 12:25:00,102.85,102.91,102.827,102.875,446120214.0
2006-06-19 12:30:00,102.89,102.935,102.865,102.9,485009853.0
2006-06-19 12:35:00,102.91,102.91,102.83,102.85,323434614.0
2006-06-19 12:40:00,102.845,102.861,102.81,102.845,412738486.0
2006-06-19 12:45:00,102.85,102.85,102.789,102.8,362066763.0
2006-06-19 12:50:00,102.805,102.835,102.79,102.823,274352412.0
2006-06-19 12:55:00,102.825,102.835,102.789,102.81,400786288.0
2006-06-19 13:00:00,102.81,102.82,102.74,102.78,687238274.0
2006-06-19 13:05:00,102.775,102.795,102.74,102.795,307443705.0
2006-06-19 13:10:00,102.79,102.81,102.765,102.765,434678537.0
2006-06-19 13:15:00,102.762,102.77,102.704,102.743,309756063.0
2006-06-19 13:20:00,102.75,102.758,102.695,102.717,461051757.0
2006-06-19 13:25:00,102.725,102.745,102.71,102.725,370428000.0
2006-06-19 13:30:00,102.72,102.746,102.675,102.707,222929383.0
2006-06-19 13:35:00,102.71,102.733,102.684,102.725,274922622.0
2006-06-19 13:40:00,102.727,102.74,102.7,102.74,248884783.0
2006-06-19 13:45:00,102.74,102.76,102.69,102.745,489015760.0
2006-06-19 13:50:00,102.74,102.76,102.72,102.735,613407786.0
2006-06-19 13:55:00,102.732,102.845,102.715,102.735,625850960.0
2006-06-19 14:00:00,102.79,102.895,102.79,102.85,475192091.0
2006-06-19 14:05:00,102.915,102.97,102.863,102.9,357897380.0
2006-06-19 14:10:00,102.92,102.943,102.877,102.89,380874772.0
2006-06-19 14:15:00,102.875,102.935,102.845,102.935,302062101.0
2006-06-19 14:20:00,102.938,102.995,102.931,102.96,146279710.0
2006-06-19 14:25:00,102.97,103.015,102.94,102.98,401327617.0
2006-06-19 14:30:00,102.983,103.025,102.97,103.01,326463871.0
2006-06-19 14:35:00,103.013,103.05,102.983,103.04,330656018.0
2006-06-19 14:40:00,103.035,103.065,103.017,103.04,473912003.0
2006-06-19 14:45:00,103.04,103.04,102.963,102.968,247017378.0
2006-06-19 14:50:00,102.977,103.027,102.955,103.02,292302090.0
2006-06-19 14:55:00,103.023,103.064,102.997,103.02,293634828.0
2006-06-19 15:00:00,103.025,103.05,102.985,103.0,340851041.0
2006-06-19 15:05:00,102.992,103.09,102.992,103.07,288019313.0
2006-06-19 15:10:00,103.06,103.073,103.023,103.04,526374138.0
2006-06-19 15:15:00,102.995,103.061,102.995,103.003,320859752.0
2006-06-19 15:20:00,103.01,103.03,102.995,103.01,217952751.0
2006-06-19 15:25:00,103.0,103.045,102.952,102.99,500308966.0
2006-06-19 15:30:00,102.98,103.02,102.972,103.01,252296657.0
2006-06-19 15:35:00,103.015,103.015,102.954,102.96,604985107.0
2006-06-19 15:40:00,102.965,103.0,102.945,103.0,481706333.0
2006-06-19 15:45:00,102.99,102.99,102.845,102.885,242243971.0
2006-06-19 15:50:00,102.89,102.895,102.775,102.875,566557188.0
2006-06-19 15:55:00,102.88,102.895,102.825,102.865,439643521.0
2006-06-19 16:00:00,102.87,102.89,102.776,102.805,522008065.0
2006-06-19 16:05:00,102.798,102.825,102.71,102.733,254370725.0
2006-06-19 16:10:00,102.735,102.845,102.715,102.805,470611938.0
2006-06-19 16:15:00,102.81,102.855,102.79,102.83,240647787.0
2006-06-19 16:20:00,102.822,102.831,102.76,102.79,341446270.0
2006-06-19 16:25:00,102.785,102.88,102.765,102.837,533425343.0
2006-06-19 16:30:00,102.845,102.86,102.72,102.78,434645813.0
2006-06-19 16:35:00,102.765,102.805,102.735,102.77,255382609.0
2006-06-19 16:40:00,102.763,102.897,102.76,102.897,231636832.0
2006-06-19 16:45:00,102.885,102.92,102.852,102.873,417764988.0
2006-06-19 16:50:00,102.873,102.875,102.82,102.825,531337300.0
2006-06-19 16:55:00,102.82,102.9,102.783,102.783,312194451.0
2006-06-19 17:00:00,102.76,102.835,102.76,102.785,652982413.0
2006-06-19 17:05:00,102.785,102.785,102.69,102.7,210110411.0
2006-06-19 17:10:00,102.705,102.778,102.704,102.74,437539181.0
2006-06-19 17:15:00,102.738,102.78,102.71,102.745,446156757.0
2006-06-19 17:20:00,102.74,102.815,102.73,102.74,588906927.0
2006-06-19 17:25:00,102.74,102.785,102.705,102.753,306091789.0
2006-06-19 17:30:00,102.757,102.791,102.73,102.74,355946871.0
2006-06-19 17:35:00,102.75,102.75,102.64,102.67,570881088.0
2006-06-19 17:40:00,102.667,102.686,102.567,102.64,518502827.0
2006-06-19 17:45:00,102.633,102.685,102.609,102.68,495021274.0
2006-06-19 17:50:00,102.69,102.765,102.675,102.695,533357858.0
2006-06-19 17:55:00,102.695,102.705,102.57,102.57,344831717.0
2006-06-19 18:00:00,102.57,102.58,102.487,102.51,830493129.0
2006-06-19 18:05:00,102.515,102.58,102.515,102.54,274488853.0
2006-06-19 18:10:00,102.54,102.605,102.525,102.595,277018538.0
2006-06-19 18:15:00,102.595,102.65,102.545,102.65,468517844.0
2006-06-19 18:20:00,102.65,102.675,102.62,102.65,259314259.0
2006-06-19 18:25:00,102.643,102.67,102.605,102.645,471624817.0
2006-06-19 18:30:00,102.66,102.698,102.625,102.685,202812247.0
2006-06-19 18:35:00,102.685,102.715,102.633,102.705,342187688.0
2006-06-19 18:40:00,102.71,102.745,102.684,102.705,237820486.0
2006-06-19 18:45:00,102.7,102.758,102.673,102.675,580707232.0
2006-06-19 18:50:00,102.673,102.688,102.618,102.667,476676958.0
2006-06-19 18:55:00,102.665,102.7,102.624,102.68,513718854.0
2006-06-19 19:00:00,102.673,102.7,102.622,102.68,486739754.0
2006-06-19 19:05:00,102.68,102.71,102.675,102.695,282081770.0
2006-06-19 19:10:00,102.7,102.738,102.675,102.72,314342132.0
2006-06-19 19:15:00,102.73,102.78,102.697,102.765,386701276.0
2006-06-19 19:20:00,102.77,102.792,102.724,102.782,363952061.0
2006-06-19 19:25:00,102.785,102.82,102.741,102.82,314415401.0
2006-06-19 19:30:00,102.81,102.89,102.765,102.86,384762284.0
2006-06-19 19:35:00,102.87,102.87,102.84,102.857,324131411.0
2006-06-19 19:40:00,102.86,102.86,102.82,102.86,456278887.0
2006-06-19 19:45:00,102.865,103.01,102.865,103.01,335607390.0
2006-06-19 19:50:00,103.003,103.02,102.95,102.965,430295805.0
2006-06-19 19:55:00,102.967,103.005,102.945,102.945,414257644.0
2006-06-19 20:00:00,102.945,103.016,102.92,102.993,324912745.0
2006-06-19 20:05:00,102.99,103.015,102.972,103.01,378551964.0
2006-06-19 20:10:00,102.995,103.024,102.981,102.985,454567062.0
2006-06-19 20:15:00,102.98,103.005,102.948,102.955,312905329.0
2006-06-19 20:20:00,102.97,102.97,102.92,102.945,392454099.0
2006-06-19 20:25:00,102.93,102.955,102.905,102.935,445996993.0
2006-06-19 20:30:00,102.94,102.959,102.9,102.925,325274895.0
2006-06-19 20:35:00,102.925,102.955,102.9,102.955,689143297.0
2006-06-19 20:40:00,102.94,102.975,102.92,102.957,551416860.0
2006-06-19 20:45:00,102.95,103.04,102.95,103.04,223273466.0
2006-06-19 20:50:00,103.04,103.14,103.04,103.125,482579332.0
2006-06-19 20:55:00,103.125,103.14,103.024,103.085,606014646.0
2006-06-19 21:00:00,103.085,103.1,103.047,103.05,251574439.0
2006-06-19 21:05:00,103.03,103.075,103.015,103.035,211576078.0
2006-06-19 21:10:00,103.035,103.072,102.975,102.983,562416459.0
2006-06-19 21:15:00,102.985,103.01,102.95,102.987,238614977.0
2006-06-19 21:20:00,102.99,103.027,102.977,103.02,843678552.0
2006-06-19 21:25:00,103.025,103.087,103.017,103.075,343993395.0
2006-06-19 21:30:00,103.075,103.093,103.055,103.067,198630222.0
2006-06-19 21:35:00,103.065,103.081,103.032,103.06,262329125.0
2006-06-19 21:40:00,103.06,103.07,103.042,103.06,500553987.0
2006-06-19 21:45:00,103.05,103.09,103.035,103.06,374475093.0
2006-06-19 21:50:00,103.05,103.06,103.04,103.04,427168599.0
2006-06-19 21:55:00,103.05,103.07,103.03,103.06,285713337.0
2006-06-19 22:00:00,103.04,103.075,103.04,103.075,319372964.0
2006-06-19 22:05:00,103.075,103.096,103.035,103.035,555429970.0
2006-06-19 22:10:00,103.08,103.103,103.065,103.095,775421065.0
2006-06-19 22:15:00,103.097,103.097,103.047,103.07,458305365.0
2006-06-19 22:20:00,103.065,103.105,103.027,103.075,360378958.0
2006-06-19 22:25:00,103.05,103.116,103.05,103.09,379832745.0
2006-06-19 22:30:00,103.08,103.096,103.072,103.09,513560346.0
2006-06-19 22:35:00,103.095,103.111,103.047,103.102,526444580.0
2006-06-19 22:40:00,103.11,103.117,103.065,103.093,514000634.0
2006-06-19 22:45:00,103.095,103.115,103.055,103.07,211014157.0
2006-06-19 22:50:00,103.063,103.095,103.055,103.075,236345754.0
2006-06-19 22:55:00,103.08,103.119,103.043,103.085,290332551.0
2006-06-19 23:00:00,103.095,103.1,103.087,103.092,106914786.0
2006-06-19 23:30:00,103.095,103.1,102.99,103.0,310941861.0
2006-06-19 23:35:00,102.99,103.02,102.985,102.995,235596489.0
2006-06-19 23:40:00,102.993,103.015,102.982,102.982,307336621.0
2006-06-19 23:45:00,102.99,103.01,102.945,102.99,443869623.0
2006-06-19 23:50:00,102.98,103.02,102.98,103.01,425676666.0
2006-06-19 23:55:00,103.01,103.045,102.997,103.005,407550248.0
2006-06-20 00:00:00,103.01,103.019,102.97,103.0,401999447.0
2006-06-20 00:05:00,103.003,103.01,102.975,102.99,421511883.0
2006-06-20 00:10:00,102.98,102.995,102.945,102.983,376090441.0
2006-06-20 00:15:00,102.99,102.995,102.94,102.94,405155477.0
2006-06-20 00:20:00,102.932,102.945,102.925,102.935,316025614.0
2006-06-20 00:25:00,102.935,102.97,102.927,102.95,475278383.0
2006-06-20 00:30:00,102.953,102.96,102.9,102.935,328346506.0
2006-06-20 00:35:00,102.935,102.957,102.924,102.938,521162258.0
2006-06-20 00:40:00,102.94,102.95,102.908,102.915,651760982.0
2006-06-20 00:45:00,102.913,102.99,102.91,102.975,345044250.0
2006-06-20 00:50:00,102.973,103.007,102.955,102.965,376934320.0
2006-06-20 00:55:00,102.97,102.97,102.932,102.945,563873509.0
2006-06-20 01:00:00,102.933,102.952,102.905,102.933,754619427.0
2006-06-20 01:05:00,102.933,102.96,102.892,102.953,633997662.0
2006-06-20 01:10:00,102.957,102.98,102.915,102.953,525327024.0
2006-06-20 01:15:00,102.96,102.984,102.915,102.965,557451391.0
2006-06-20 01:20:00,102.97,102.979,102.947,102.955,694229215.0
2006-06-20 01:25:00,102.955,102.97,102.917,102.96,515598394.0
2006-06-20 01:30:00,102.955,102.968,102.94,102.96,397693822.0
2006-06-20 01:35:00,102.955,102.955,102.905,102.933,821109144.0
2006-06-20 01:40:00,102.932,102.955,102.897,102.9,737693443.0
2006-06-20 01:45:00,102.905,102.93,102.867,102.91,603722374.0
2006-06-20 01:50:00,102.91,102.933,102.855,102.875,467892108.0
2006-06-20 01:55:00,102.88,103.0,102.88,102.933,935160851.0
2006-06-20 02:00:00,102.933,102.945,102.882,102.92,909302661.0
2006-06-20 02:05:00,102.915,102.945,102.885,102.9,459923378.0
2006-06-20 02:10:00,102.9,102.95,102.865,102.915,574425771.0
2006-06-20 02:15:00,102.91,102.93,102.856,102.902,735840132.0
2006-06-20 02:20:00,102.903,102.911,102.885,102.895,848901434.0
2006-06-20 02:25:00,102.9,102.955,102.88,102.945,397475126.0
2006-06-20 02:30:00,102.95,102.96,102.913,102.925,494129146.0
2006-06-20 02:35:00,102.925,102.962,102.915,102.94,689552056.0
2006-06-20 02:40:00,102.935,102.964,102.905,102.95,570768466.0
2006-06-20 02:45:00,102.953,103.004,102.908,102.997,516376064.0
2006-06-20 02:50:00,102.993,103.01,102.92,102.953,671023076.0
2006-06-20 02:55:00,102.953,102.974,102.93,102.943,739948622.0
2006-06-20 03:00:00,102.955,102.955,102.895,102.92,583916609.0
2006-06-20 03:05:00,102.915,102.94,102.847,102.863,377441904.0
2006-06-20 03:10:00,102.865,102.895,102.86,102.883,349305717.0
2006-06-20 03:15:00,102.885,102.91,102.85,102.88,664307486.0
2006-06-20 03:20:00,102.878,102.897,102.84,102.855,498965842.0
2006-06-20 03:25:00,102.855,102.872,102.82,102.853,329252974.0
2006-06-20 03:30:00,102.85,102.85,102.782,102.795,458404371.0
2006-06-20 03:35:00,102.795,102.817,102.775,102.812,324717116.0
2006-06-20 03:40:00,102.82,102.838,102.795,102.83,387017569.0
2006-06-20 03:45:00,102.823,102.867,102.802,102.84,391561728.0
2006-06-20 03:50:00,102.85,102.855,102.823,102.823,434649195.0
2006-06-20 03:55:00,102.82,102.855,102.79,102.79,392848734.0
2006-06-20 04:00:00,102.785,102.82,102.785,102.81,430615056.0
2006-06-20 04:05:00,102.81,102.831,102.788,102.83,393203238.0
2006-06-20 04:10:00,102.84,102.84,102.755,102.8,444441963.0
2006-06-20 04:15:00,102.792,102.81,102.79,102.803,299552933.0
2006-06-20 04:20:00,102.805,102.83,102.785,102.81,233452400.0
2006-06-20 04:25:00,102.82,102.83,102.806,102.82,337038760.0
2006-06-20 04:30:00,102.825,102.825,102.784,102.8,243797811.0
2006-06-20 04:35:00,102.795,102.81,102.75,102.8,249142429.0
2006-06-20 04:40:00,102.8,102.815,102.787,102.795,151917277.0
2006-06-20 04:45:00,102.805,102.825,102.803,102.817,54628961.0
2006-06-20 04:50:00,102.82,102.845,102.797,102.83,144698803.0
2006-06-20 04:55:00,102.835,102.865,102.835,102.845,245575601.0
2006-06-20 05:00:00,102.845,102.89,102.828,102.89,280745094.0
2006-06-20 05:05:00,102.885,102.898,102.87,102.893,244457826.0
2006-06-20 05:10:00,102.9,102.918,102.864,102.895,220314765.0
2006-06-20 05:15:00,102.893,102.9,102.835,102.89,498390880.0
2006-06-20 05:20:00,102.882,102.905,102.847,102.895,537956426.0
2006-06-20 05:25:00,102.89,102.901,102.88,102.88,507062006.0
2006-06-20 05:30:00,102.89,102.895,102.86,102.86,383644437.0
2006-06-20 05:35:00,102.885,102.905,102.855,102.895,380030021.0
2006-06-20 05:40:00,102.9,102.9,102.885,102.897,450758023.0
2006-06-20 05:45:00,102.895,102.9,102.867,102.89,769320143.0
2006-06-20 05:50:00,102.845,102.912,102.845,102.895,536403012.0
2006-06-20 05:55:00,102.895,102.907,102.86,102.86,314878834.0
2006-06-20 06:00:00,102.87,102.87,102.83,102.86,285664057.0
2006-06-20 06:05:00,102.85,102.881,102.84,102.85,435316327.0
2006-06-20 06:10:00,102.86,102.885,102.835,102.84,390173604.0
2006-06-20 06:15:00,102.85,102.853,102.832,102.85,538070614.0
2006-06-20 06:20:00,102.85,102.865,102.807,102.855,271960105.0
2006-06-20 06:25:00,102.877,102.879,102.845,102.865,199510340.0
2006-06-20 06:30:00,102.865,102.902,102.86,102.885,352523263.0
2006-06-20 06:35:00,102.88,102.89,102.877,102.89,882617197.0
2006-06-20 06:40:00,102.887,102.91,102.88,102.885,235007529.0
2006-06-20 06:45:00,102.883,102.89,102.822,102.865,579384273.0
2006-06-20 06:50:00,102.865,102.891,102.825,102.84,226366468.0
2006-06-20 06:55:00,102.86,102.861,102.818,102.835,267518831.0
2006-06-20 07:00:00,102.835,102.841,102.769,102.805,605659159.0
2006-06-20 07:05:00,102.805,102.845,102.8,102.83,472698530.0
2006-06-20 07:10:00,102.83,102.83,102.665,102.68,230845165.0
2006-06-20 07:15:00,102.687,102.75,102.68,102.71,552100258.0
2006-06-20 07:20:00,102.725,102.725,102.681,102.685,697358039.0
2006-06-20 07:25:00,102.685,102.745,102.68,102.68,326280233.0
2006-06-20 07:30:00,102.675,102.7,102.64,102.67,460408653.0
2006-06-20 07:35:00,102.685,102.77,102.685,102.75,372900894.0
2006-06-20 07:40:00,102.735,102.785,102.71,102.72,295432603.0
2006-06-20 07:45:00,102.725,102.765,102.685,102.705,456941546.0
2006-06-20 07:50:00,102.71,102.735,102.67,102.71,404239466.0
2006-06-20 07:55:00,102.713,102.755,102.682,102.705,328790608.0
2006-06-20 08:00:00,102.705,102.721,102.575,102.607,420663546.0
2006-06-20 08:05:00,102.615,102.66,102.59,102.633,414531731.0
2006-06-20 08:10:00,102.64,102.67,102.61,102.635,345990974.0
2006-06-20 08:15:00,102.64,102.655,102.595,102.61,467789639.0
2006-06-20 08:20:00,102.607,102.63,102.578,102.59,337422879.0
2006-06-20 08:25:00,102.58,102.61,102.515,102.59,406073060.0
2006-06-20 08:30:00,102.6,102.608,102.52,102.575,302093430.0
2006-06-20 08:35:00,102.572,102.61,102.545,102.56,378918248.0
2006-06-20 08:40:00,102.555,102.555,102.428,102.49,377133703.0
2006-06-20 08:45:00,102.47,102.485,102.328,102.35,306521075.0
2006-06-20 08:50:00,102.345,102.44,102.34,102.43,290385635.0
2006-06-20 08:55:00,102.43,102.43,102.37,102.403,506550628.0
2006-06-20 09:00:00,102.41,102.45,102.349,102.415,527997045.0
2006-06-20 09:05:00,102.417,102.493,102.348,102.473,446685252.0
2006-06-20 09:10:00,102.475,102.535,102.445,102.49,568192411.0
2006-06-20 09:15:00,102.495,102.577,102.485,102.54,232657161.0
2006-06-20 09:20:00,102.535,102.545,102.435,102.435,335050488.0
2006-06-20 09:25:00,102.435,102.46,102.38,102.39,206219918.0
2006-06-20 09:30:00,102.375,102.45,102.339,102.403,498532772.0
2006-06-20 09:35:00,102.41,102.46,102.39,102.44,256950622.0
2006-06-20 09:40:00,102.44,102.48,102.375,102.395,471812644.0
2006-06-20 09:45:00,102.395,102.42,102.312,102.42,278230777.0
2006-06-20 09:50:00,102.42,102.455,102.382,102.435,291243876.0
2006-06-20 09:55:00,102.43,102.435,102.392,102.41,850005808.0
2006-06-20 10:00:00,102.37,102.402,102.338,102.375,350280968.0
2006-06-20 10:05:00,102.375,102.375,102.323,102.34,521206060.0
2006-06-20 10:10:00,102.333,102.36,102.3,102.323,481943957.0
2006-06-20 10:15:00,102.33,102.335,102.291,102.317,544485267.0
2006-06-20 10:20:00,102.32,102.341,102.295,102.33,554441944.0
2006-06-20 10:25:00,102.32,102.41,102.315,102.397,356060724.0
2006-06-20 10:30:00,102.393,102.393,102.325,102.37,314817675.0
2006-06-20 10:35:00,102.37,102.382,102.345,102.36,565361192.0
2006-06-20 10:40:00,102.365,102.368,102.282,102.308,425111952.0
2006-06-20 10:45:00,102.31,102.35,102.265,102.275,439848385.0
2006-06-20 10:50:00,102.27,102.305,102.255,102.305,214218240.0
2006-06-20 10:55:00,102.305,102.305,102.23,102.23,678591059.0
2006-06-20 11:00:00,102.253,102.325,102.237,102.26,292052358.0
2006-06-20 11:05:00,102.265,102.269,102.14,102.163,533460757.0
2006-06-20 11:10:00,102.163,102.218,102.163,102.185,417487116.0
2006-06-20 11:15:00,102.187,102.235,102.185,102.223,223002283.0
2006-06-20 11:20:00,102.23,102.242,102.185,102.205,253154321.0
2006-06-20 11:25:00,102.21,102.345,102.21,102.335,417158295.0
2006-06-20 11:30:00,102.327,102.383,102.32,102.375,546065419.0
2006-06-20 11:35:00,102.38,102.385,102.285,102.322,347428909.0
2006-06-20 11:40:00,102.33,102.34,102.295,102.31,255697388.0
2006-06-20 11:45:00,102.305,102.383,102.302,102.365,456770138.0
2006-06-20 11:50:00,102.363,102.465,102.363,102.418,251668121.0
2006-06-20 11:55:00,102.425,102.49,102.36,102.47,552813812.0
2006-06-20 12:00:00,102.465,102.49,102.435,102.45,449556787.0
2006-06-20 12:05:00,102.445,102.465,102.374,102.41,539397382.0
2006-06-20 12:10:00,102.405,102.465,102.385,102.45,244388893.0
2006-06-20 12:15:00,102.46,102.48,102.427,102.445,498459245.0
2006-06-20 12:20:00,102.44,102.555,102.438,102.555,599846433.0
2006-06-20 12:25:00,102.55,102.57,102.5,102.53,251532954.0
2006-06-20 12:30:00,102.54,102.55,102.48,102.48,515483408.0
2006-06-20 12:35:00,102.49,102.5,102.438,102.47,217904498.0
2006-06-20 12:40:00,102.463,102.472,102.365,102.365,330347880.0
2006-06-20 12:45:00,102.41,102.42,102.33,102.33,530304577.0
2006-06-20 12:50:00,102.34,102.36,102.311,102.342,287004631.0
2006-06-20 12:55:00,102.35,102.47,102.328,102.415,340888357.0
2006-06-20 13:00:00,102.41,102.88,102.41,102.863,303521144.0
2006-06-20 13:05:00,102.85,102.94,102.85,102.907,296234679.0
2006-06-20 13:10:00,102.898,102.898,102.82,102.88,249090225.0
2006-06-20 13:15:00,102.88,103.075,102.86,103.035,490921500.0
2006-06-20 13:20:00,103.04,103.08,102.94,102.953,339554785.0
2006-06-20 13:25:00,102.95,102.978,102.913,102.913,321784758.0
2006-06-20 13:30:00,102.91,102.926,102.858,102.91,382547160.0
2006-06-20 13:35:00,102.92,102.93,102.845,102.878,147887086.0
2006-06-20 13:40:00,102.875,102.927,102.83,102.885,304020146.0
2006-06-20 13:45:00,102.89,102.93,102.871,102.91,385943032.0
2006-06-20 13:50:00,102.9,102.931,102.877,102.905,359914701.0
2006-06-20 13:55:00,102.91,102.945,102.883,102.91,465278495.0
2006-06-20 14:00:00,102.855,102.9,102.83,102.842,603915555.0
2006-06-20 14:05:00,102.845,102.89,102.815,102.85,633502767.0
2006-06-20 14:10:00,102.855,102.975,102.78,102.94,475552203.0
2006-06-20 14:15:00,102.94,102.947,102.86,102.947,244384891.0
2006-06-20 14:20:00,102.945,102.945,102.89,102.89,286215519.0
2006-06-20 14:25:00,102.887,102.915,102.837,102.865,207758776.0
2006-06-20 14:30:00,102.86,102.86,102.65,102.825,356617486.0
2006-06-20 14:35:00,102.817,102.865,102.77,102.82,455965130.0
2006-06-20 14:40:00,102.813,102.853,102.748,102.752,325764945.0
2006-06-20 14:45:00,102.755,102.795,102.72,102.76,434016151.0
2006-06-20 14:50:00,102.765,102.815,102.73,102.735,300846634.0
2006-06-20 14:55:00,102.74,102.814,102.71,102.71,696815761.0
2006-06-20 15:00:00,102.71,102.79,102.71,102.735,396424661.0
2006-06-20 15:05:00,102.733,102.8,102.705,102.785,278815129.0
2006-06-20 15:10:00,102.78,102.82,102.718,102.77,357439653.0
2006-06-20 15:15:00,102.765,102.79,102.73,102.745,441702653.0
2006-06-20 15:20:00,102.75,102.795,102.713,102.75,329292539.0
2006-06-20 15:25:00,102.76,102.804,102.745,102.79,488604230.0
2006-06-20 15:30:00,102.785,102.791,102.691,102.72,447602043.0
2006-06-20 15:35:00,102.72,102.745,102.672,102.735,456328868.0
2006-06-20 15:40:00,102.735,102.775,102.72,102.753,238528608.0
2006-06-20 15:45:00,102.75,102.808,102.738,102.808,301191370.0
2006-06-20 15:50:00,102.803,102.82,102.782,102.795,484345682.0
2006-06-20 15:55:00,102.79,102.815,102.742,102.815,427843523.0
2006-06-20 16:00:00,102.815,102.85,102.785,102.845,616874518.0
2006-06-20 16:05:00,102.845,102.91,102.78,102.878,329129345.0
2006-06-20 16:10:00,102.88,102.904,102.85,102.875,405574465.0
2006-06-20 16:15:00,102.875,102.92,102.87,102.9,418239683.0
2006-06-20 16:20:00,102.887,102.895,102.85,102.89,248333588.0
2006-06-20 16:25:00,102.88,102.915,102.845,102.89,525655202.0
2006-06-20 16:30:00,102.885,102.886,102.823,102.87,329843198.0
2006-06-20 16:35:00,102.863,102.875,102.81,102.867,477038810.0
2006-06-20 16:40:00,102.858,102.89,102.816,102.873,514010014.0
2006-06-20 16:45:00,102.875,102.89,102.826,102.868,375572400.0
2006-06-20 16:50:00,102.87,102.945,102.855,102.9,558830693.0
2006-06-20 16:55:00,102.903,102.985,102.884,102.955,276156138.0
2006-06-20 17:00:00,102.953,102.98,102.888,102.95,349841328.0
2006-06-20 17:05:00,102.95,102.955,102.885,102.927,388143216.0
2006-06-20 17:10:00,102.94,103.025,102.92,103.015,296740999.0
2006-06-20 17:15:00,103.02,103.02,102.943,102.943,313605963.0
2006-06-20 17:20:00,102.95,102.96,102.915,102.915,218627076.0
2006-06-20 17:25:00,102.913,102.97,102.895,102.942,302302843.0
2006-06-20 17:30:00,102.95,103.02,102.945,102.992,490190304.0
2006-06-20 17:35:00,103.0,103.055,102.98,103.03,302628621.0
2006-06-20 17:40:00,103.03,103.045,102.96,103.015,230447359.0
2006-06-20 17:45:00,103.003,103.053,102.992,103.01,460279827.0
2006-06-20 17:50:00,103.003,103.035,103.0,103.007,524850218.0
2006-06-20 17:55:00,103.01,103.025,102.95,102.995,317479665.0
2006-06-20 18:00:00,102.998,103.044,102.965,103.0,198819202.0
2006-06-20 18:05:00,102.995,103.0,102.945,102.97,431727478.0
2006-06-20 18:10:00,102.965,102.97,102.917,102.917,367014136.0
2006-06-20 18:15:00,102.93,102.962,102.888,102.91,356272762.0
2006-06-20 18:20:00,102.925,102.935,102.84,102.91,446390584.0
2006-06-20 18:25:00,102.91,102.923,102.82,102.833,329170197.0
2006-06-20 18:30:00,102.83,102.855,102.782,102.815,701988630.0
2006-06-20 18:35:00,102.8,102.87,102.795,102.825,374819516.0
2006-06-20 18:40:00,102.83,102.864,102.81,102.81,327482731.0
2006-06-20 18:45:00,102.81,102.85,102.745,102.84,483617050.0
2006-06-20 18:50:00,102.84,102.84,102.776,102.817,360757962.0
2006-06-20 18:55:00,102.82,102.86,102.793,102.81,219507793.0
2006-06-20 19:00:00,102.803,102.825,102.789,102.805,362047787.0
2006-06-20 19:05:00,102.815,102.815,102.745,102.785,354414875.0
2006-06-20 19:10:00,102.785,102.8,102.74,102.76,351559714.0
2006-06-20 19:15:00,102.755,102.755,102.724,102.75,487416614.0
2006-06-20 19:20:00,102.742,102.761,102.734,102.74,366114202.0
2006-06-20 19:25:00,102.74,102.74,102.676,102.735,631439443.0
2006-06-20 19:30:00,102.74,102.759,102.705,102.71,634545432.0
2006-06-20 19:35:00,102.73,102.745,102.7,102.74,409028570.0
2006-06-20 19:40:00,102.73,102.785,102.72,102.78,635112475.0
2006-06-20 19:45:00,102.725,102.797,102.71,102.725,296750176.0
2006-06-20 19:50:00,102.73,102.783,102.695,102.77,573977337.0
2006-06-20 19:55:00,102.77,102.775,102.737,102.77,280183008.0
2006-06-20 20:00:00,102.76,102.78,102.727,102.76,495984608.0
2006-06-20 20:05:00,102.757,102.815,102.757,102.802,256027337.0
2006-06-20 20:10:00,102.805,102.845,102.755,102.775,225969500.0
2006-06-20 20:15:00,102.775,102.813,102.765,102.813,374841511.0
2006-06-20 20:20:00,102.815,102.827,102.787,102.8,433192367.0
2006-06-20 20:25:00,102.79,102.805,102.742,102.785,449382462.0
2006-06-20 20:30:00,102.785,102.785,102.705,102.725,387205628.0
2006-06-20 20:35:00,102.73,102.735,102.689,102.72,422327695.0
2006-06-20 20:40:00,102.72,102.727,102.707,102.715,342346255.0
2006-06-20 20:45:00,102.71,102.725,102.667,102.715,274961511.0
2006-06-20 20:50:00,102.713,102.76,102.697,102.75,423827725.0
2006-06-20 20:55:00,102.745,102.775,102.725,102.75,622854084.0
2006-06-20 21:00:00,102.748,102.77,102.685,102.755,392984963.0
2006-06-20 21:05:00,102.76,102.79,102.742,102.785,304235456.0
2006-06-20 21:10:00,102.765,102.793,102.745,102.78,271099454.0
2006-06-20 21:15:00,102.78,102.797,102.76,102.78,345840764.0
2006-06-20 21:20:00,102.78,102.791,102.767,102.767,283948334.0
2006-06-20 21:25:00,102.77,102.835,102.77,102.835,326026196.0
2006-06-20 21:30:00,102.828,102.9,102.815,102.88,545550527.0
2006-06-20 21:35:00,102.872,102.876,102.852,102.855,408547934.0
2006-06-20 21:40:00,102.855,102.879,102.805,102.845,547519809.0
2006-06-20 21:45:00,102.833,102.875,102.79,102.86,646852003.0
2006-06-20 21:50:00,102.87,102.88,102.823,102.845,329346574.0
2006-06-20 21:55:00,102.847,102.853,102.768,102.8,506390057.0
2006-06-20 22:00:00,102.8,102.823,102.755,102.805,300037467.0
2006-06-20 22:05:00,102.815,102.825,102.79,102.79,386223499.0
2006-06-20 22:10:00,102.8,102.833,102.74,102.78,325985465.0
2006-06-20 22:15:00,102.775,102.795,102.76,102.785,360959657.0
2006-06-20 22:20:00,102.79,102.805,102.74,102.805,438772207.0
2006-06-20 22:25:00,102.8,102.805,102.775,102.8,471514180.0
2006-06-20 22:30:00,102.792,102.807,102.78,102.807,507107378.0
2006-06-20 22:35:00,102.797,102.809,102.775,102.78,467919168.0
2006-06-20 22:40:00,102.775,102.785,102.762,102.78,319919707.0
2006-06-20 22:45:00,102.78,102.798,102.737,102.775,300120997.0
2006-06-20 22:50:00,102.775,102.79,102.712,102.72,356474213.0
2006-06-20 22:55:00,102.73,102.75,102.673,102.733,412176160.0
2006-06-20 23:00:00,102.74,102.74,102.685,102.74,148938221.0
2006-06-20 23:25:00,102.727,102.727,102.7,102.715,24836799.0
2006-06-20 23:30:00,102.72,102.79,102.707,102.775,419817345.0
2006-06-20 23:35:00,102.775,102.83,102.747,102.79,638846508.0
2006-06-20 23:40:00,102.785,102.816,102.754,102.8,620965317.0
2006-06-20 23:45:00,102.793,102.797,102.745,102.757,443670946.0
2006-06-20 23:50:00,102.753,102.765,102.71,102.753,689430800.0
2006-06-20 23:55:00,102.753,102.765,102.745,102.753,696408503.0
2006-06-21 00:00:00,102.765,102.765,102.745,102.76,496763005.0
2006-06-21 00:05:00,102.755,102.765,102.745,102.753,382127231.0
2006-06-21 00:10:00,102.755,102.765,102.75,102.753,365723124.0
2006-06-21 00:15:00,102.755,102.765,102.745,102.75,618458330.0
2006-06-21 00:20:00,102.748,102.765,102.74,102.755,487034425.0
2006-06-21 00:25:00,102.755,102.765,102.715,102.753,347607609.0
2006-06-21 00:30:00,102.75,102.765,102.747,102.755,494123232.0
2006-06-21 00:35:00,102.755,102.765,102.745,102.752,342743959.0
2006-06-21 00:40:00,102.76,102.765,102.745,102.76,381347048.0
2006-06-21 00:45:00,102.753,102.765,102.715,102.75,403262759.0
2006-06-21 00:50:00,102.76,102.765,102.745,102.753,413266450.0
2006-06-21 00:55:00,102.75,102.765,102.75,102.76,369535490.0
2006-06-21 01:00:00,102.755,102.77,102.74,102.76,441655272.0
2006-06-21 01:05:00,102.76,102.775,102.73,102.74,336845039.0
2006-06-21 01:10:00,102.75,102.755,102.705,102.75,473100170.0
2006-06-21 01:15:00,102.742,102.755,102.722,102.733,297909315.0
2006-06-21 01:20:00,102.735,102.749,102.683,102.7,220230897.0
2006-06-21 01:25:00,102.71,102.74,102.69,102.735,396245719.0
2006-06-21 01:30:00,102.745,102.745,102.7,102.703,364203705.0
2006-06-21 01:35:00,102.7,102.815,102.7,102.802,375245424.0
2006-06-21 01:40:00,102.805,102.83,102.794,102.815,272025392.0
2006-06-21 01:45:00,102.813,102.813,102.765,102.77,412645925.0
2006-06-21 01:50:00,102.762,102.785,102.756,102.757,295265248.0
2006-06-21 01:55:00,102.77,102.79,102.754,102.775,492777226.0
2006-06-21 02:00:00,102.775,102.86,102.762,102.84,475975377.0
2006-06-21 02:05:00,102.827,102.836,102.74,102.762,301626056.0
2006-06-21 02:10:00,102.77,102.81,102.75,102.753,400778338.0
2006-06-21 02:15:00,102.755,102.77,102.736,102.755,277659422.0
2006-06-21 02:20:00,102.752,102.787,102.75,102.76,386129092.0
2006-06-21 02:25:00,102.763,102.8,102.748,102.795,372253166.0
2006-06-21 02:30:00,102.785,102.805,102.744,102.76,390599312.0
2006-06-21 02:35:00,102.75,102.79,102.75,102.785,222721032.0
2006-06-21 02:40:00,102.783,102.793,102.75,102.772,303599163.0
2006-06-21 02:45:00,102.79,102.79,102.73,102.77,467500587.0
2006-06-21 02:50:00,102.76,102.77,102.715,102.73,358815248.0
2006-06-21 02:55:00,102.73,102.749,102.717,102.735,445565776.0
2006-06-21 03:00:00,102.74,102.75,102.71,102.74,383710267.0
2006-06-21 03:05:00,102.743,102.78,102.74,102.77,424173554.0
2006-06-21 03:10:00,102.76,102.795,102.737,102.763,403705926.0
2006-06-21 03:15:00,102.77,102.77,102.69,102.71,378667121.0
2006-06-21 03:20:00,102.702,102.745,102.686,102.725,363172324.0
2006-06-21 03:25:00,102.725,102.725,102.695,102.71,485081167.0
2006-06-21 03:30:00,102.713,102.727,102.66,102.725,346067271.0
2006-06-21 03:35:00,102.725,102.73,102.667,102.708,495103134.0
2006-06-21 03:40:00,102.72,102.743,102.698,102.705,594332900.0
2006-06-21 03:45:00,102.703,102.742,102.68,102.705,383839642.0
2006-06-21 03:50:00,102.703,102.762,102.703,102.735,378250255.0
2006-06-21 03:55:00,102.74,102.759,102.715,102.755,508806477.0
2006-06-21 04:00:00,102.743,102.756,102.711,102.723,725404539.0
2006-06-21 04:05:00,102.723,102.753,102.666,102.753,709209410.0
2006-06-21 04:10:00,102.757,102.76,102.657,102.693,467970920.0
2006-06-21 04:15:00,102.7,102.735,102.675,102.695,604075483.0
2006-06-21 04:20:00,102.7,102.7,102.63,102.665,640992328.0
2006-06-21 04:25:00,102.655,102.695,102.64,102.64,418675292.0
2006-06-21 04:30:00,102.635,102.665,102.585,102.585,132896651.0
2006-06-21 04:35:00,102.64,102.655,102.585,102.622,212801495.0
2006-06-21 04:40:00,102.607,102.635,102.587,102.615,383295032.0
2006-06-21 04:45:00,102.62,102.62,102.517,102.55,299437283.0
2006-06-21 04:50:00,102.545,102.585,102.487,102.57,297812921.0
2006-06-21 04:55:00,102.57,102.62,102.543,102.59,441035090.0
2006-06-21 05:00:00,102.583,102.63,102.555,102.63,416618115.0
2006-06-21 05:05:00,102.62,102.72,102.599,102.695,347673212.0
2006-06-21 05:10:00,102.695,102.76,102.654,102.76,311806236.0
2006-06-21 05:15:00,102.76,102.81,102.75,102.795,318247751.0
2006-06-21 05:20:00,102.8,102.8,102.73,102.737,474444168.0
2006-06-21 05:25:00,102.747,102.763,102.74,102.752,495369589.0
2006-06-21 05:30:00,102.76,102.766,102.735,102.75,498071103.0
2006-06-21 05:35:00,102.755,102.77,102.717,102.74,442722997.0
2006-06-21 05:40:00,102.735,102.753,102.725,102.735,350647242.0
2006-06-21 05:45:00,102.74,102.775,102.702,102.76,318694325.0
2006-06-21 05:50:00,102.75,102.767,102.727,102.765,383864642.0
2006-06-21 05:55:00,102.755,102.81,102.735,102.81,299987489.0
2006-06-21 06:00:00,102.81,102.83,102.78,102.827,513648775.0
2006-06-21 06:05:00,102.825,102.826,102.785,102.79,334234328.0
2006-06-21 06:10:00,102.78,102.83,102.763,102.803,617059800.0
2006-06-21 06:15:00,102.815,102.83,102.77,102.795,564385038.0
2006-06-21 06:20:00,102.795,102.852,102.792,102.852,401350046.0
2006-06-21 06:25:00,102.86,102.9,102.785,102.818,532675065.0
2006-06-21 06:30:00,102.825,102.847,102.823,102.83,338549098.0
2006-06-21 06:35:00,102.827,102.858,102.785,102.79,284407664.0
2006-06-21 06:40:00,102.79,102.815,102.782,102.81,359767554.0
2006-06-21 06:45:00,102.81,102.825,102.758,102.785,262161073.0
2006-06-21 06:50:00,102.805,102.813,102.76,102.76,297557229.0
2006-06-21 06:55:00,102.755,102.767,102.695,102.758,407551770.0
2006-06-21 07:00:00,102.76,102.78,102.752,102.755,625800995.0
2006-06-21 07:05:00,102.76,102.786,102.705,102.743,382027257.0
2006-06-21 07:10:00,102.745,102.76,102.68,102.74,289092936.0
2006-06-21 07:15:00,102.745,102.76,102.725,102.75,347985834.0
2006-06-21 07:20:00,102.75,102.769,102.727,102.74,415067689.0
2006-06-21 07:25:00,102.735,102.77,102.718,102.745,379874298.0
2006-06-21 07:30:00,102.745,102.765,102.71,102.76,459444080.0
2006-06-21 07:35:00,102.76,102.765,102.72,102.735,446555938.0
2006-06-21 07:40:00,102.733,102.755,102.728,102.755,378384891.0
2006-06-21 07:45:00,102.755,102.778,102.742,102.765,220220129.0
2006-06-21 07:50:00,102.762,102.783,102.761,102.777,243682596.0
2006-06-21 07:55:00,102.78,102.832,102.765,102.81,519409946.0
2006-06-21 08:00:00,102.82,102.82,102.758,102.79,275852115.0
2006-06-21 08:05:00,102.79,102.91,102.79,102.88,567127926.0
2006-06-21 08:10:00,102.875,102.92,102.841,102.855,303202274.0
2006-06-21 08:15:00,102.91,102.97,102.9,102.9,661161405.0
2006-06-21 08:20:00,102.91,102.929,102.88,102.88,408051954.0
2006-06-21 08:25:00,102.86,102.908,102.84,102.85,626961212.0
2006-06-21 08:30:00,102.845,102.91,102.802,102.9,623328916.0
2006-06-21 08:35:00,102.9,102.94,102.872,102.872,363343078.0
2006-06-21 08:40:00,102.88,102.88,102.827,102.855,474749984.0
2006-06-21 08:45:00,102.86,102.893,102.83,102.875,353103958.0
2006-06-21 08:50:00,102.875,102.975,102.865,102.975,356245972.0
2006-06-21 08:55:00,102.965,102.975,102.9,102.94,383795288.0
2006-06-21 09:00:00,102.94,103.015,102.92,102.98,207428462.0
2006-06-21 09:05:00,102.977,103.008,102.93,102.99,348696052.0
2006-06-21 09:10:00,102.99,103.0,102.915,102.97,487501742.0
2006-06-21 09:15:00,102.97,103.055,102.97,103.01,322500321.0
2006-06-21 09:20:00,103.005,103.008,102.968,102.97,393137605.0
2006-06-21 09:25:00,102.985,103.019,102.975,103.0,684778628.0
2006-06-21 09:30:00,103.003,103.02,102.973,103.0,338758929.0
2006-06-21 09:35:00,103.0,103.015,102.968,102.995,453303793.0
2006-06-21 09:40:00,102.98,103.02,102.962,102.99,349057818.0
2006-06-21 09:45:00,102.987,103.015,102.97,102.975,374725261.0
2006-06-21 09:50:00,102.98,103.007,102.929,102.955,429478944.0
2006-06-21 09:55:00,102.96,102.965,102.878,102.938,211059511.0
2006-06-21 10:00:00,102.935,102.975,102.905,102.91,308859826.0
2006-06-21 10:05:00,102.907,102.93,102.893,102.893,542397928.0
2006-06-21 10:10:00,102.9,102.93,102.875,102.903,464044370.0
2006-06-21 10:15:00,102.915,102.97,102.89,102.97,232185936.0
2006-06-21 10:20:00,102.97,102.97,102.905,102.95,280972350.0
2006-06-21 10:25:00,102.932,102.96,102.926,102.93,494937194.0
2006-06-21 10:30:00,102.922,102.945,102.885,102.923,299441978.0
2006-06-21 10:35:00,102.925,102.946,102.89,102.92,215520137.0
2006-06-21 10:40:00,102.913,102.95,102.88,102.91,306987607.0
2006-06-21 10:45:00,102.905,102.97,102.905,102.97,302336307.0
2006-06-21 10:50:00,102.947,102.98,102.913,102.97,379611651.0
2006-06-21 10:55:00,102.97,102.985,102.9,102.953,348425571.0
2006-06-21 11:00:00,102.965,102.975,102.922,102.953,271740444.0
2006-06-21 11:05:00,102.95,102.95,102.907,102.91,555501971.0
2006-06-21 11:10:00,102.908,102.925,102.865,102.885,378874267.0
2006-06-21 11:15:00,102.883,102.92,102.856,102.898,510029027.0
2006-06-21 11:20:00,102.897,102.94,102.86,102.913,473936240.0
2006-06-21 11:25:00,102.92,102.936,102.88,102.915,313765862.0
2006-06-21 11:30:00,102.915,102.94,102.914,102.92,418146895.0
2006-06-21 11:35:00,102.92,102.935,102.91,102.927,241614211.0
2006-06-21 11:40:00,102.933,102.948,102.92,102.935,410109750.0
2006-06-21 11:45:00,102.935,102.95,102.895,102.9,393749195.0
2006-06-21 11:50:00,102.888,102.995,102.856,102.995,321989319.0
2006-06-21 11:55:00,102.995,103.02,102.94,102.985,624964558.0
2006-06-21 12:00:00,102.985,102.99,102.943,102.99,424138639.0
2006-06-21 12:05:00,102.995,103.013,102.985,103.013,496845674.0
2006-06-21 12:10:00,103.018,103.1,102.967,103.075,245690459.0
2006-06-21 12:15:00,103.063,103.135,103.011,103.135,239494721.0
2006-06-21 12:20:00,103.135,103.165,103.075,103.11,452939220.0
2006-06-21 12:25:00,103.11,103.11,103.03,103.105,426387530.0
2006-06-21 12:30:00,103.11,103.15,103.08,103.1,492211217.0
2006-06-21 12:35:00,103.1,103.1,102.99,103.01,344769243.0
2006-06-21 12:40:00,103.005,103.079,102.972,103.065,447814939.0
2006-06-21 12:45:00,103.07,103.175,103.043,103.12,341356653.0
2006-06-21 12:50:00,103.125,103.148,103.11,103.113,273391901.0
2006-06-21 12:55:00,103.115,103.151,103.09,103.09,411679857.0
2006-06-21 13:00:00,103.09,103.157,103.047,103.09,699593694.0
2006-06-21 13:05:00,103.085,103.145,103.073,103.125,307930755.0
2006-06-21 13:10:00,103.12,103.165,103.115,103.145,424103308.0
2006-06-21 13:15:00,103.142,103.187,103.13,103.153,317258669.0
2006-06-21 13:20:00,103.16,103.205,103.115,103.177,454247077.0
2006-06-21 13:25:00,103.185,103.185,103.155,103.175,191222864.0
2006-06-21 13:30:00,103.165,103.183,103.105,103.107,208200748.0
2006-06-21 13:35:00,103.11,103.124,103.07,103.085,268674831.0
2006-06-21 13:40:00,103.087,103.11,103.062,103.11,259295154.0
2006-06-21 13:45:00,103.11,103.155,103.085,103.155,471525650.0
2006-06-21 13:50:00,103.15,103.205,103.13,103.195,608017296.0
2006-06-21 13:55:00,103.192,103.24,103.152,103.175,608067187.0
2006-06-21 14:00:00,103.23,103.345,103.2,103.34,470199266.0
2006-06-21 14:05:00,103.335,103.357,103.29,103.32,372173689.0
2006-06-21 14:10:00,103.32,103.33,103.25,103.25,400671940.0
2006-06-21 14:15:00,103.245,103.42,103.245,103.415,303349424.0
2006-06-21 14:20:00,103.418,103.47,103.37,103.45,147774447.0
2006-06-21 14:25:00,103.45,103.52,103.358,103.52,404634900.0
2006-06-21 14:30:00,103.523,103.85,103.515,103.82,326699127.0
2006-06-21 14:35:00,103.823,103.92,103.785,103.92,332964952.0
2006-06-21 14:40:00,103.915,103.95,103.81,103.83,491650692.0
2006-06-21 14:45:00,103.83,103.85,103.798,103.798,249265031.0
2006-06-21 14:50:00,103.807,103.92,103.807,103.83,286124308.0
2006-06-21 14:55:00,103.833,103.96,103.816,103.92,314112737.0
2006-06-21 15:00:00,103.925,103.995,103.89,103.89,355071097.0
2006-06-21 15:05:00,103.882,103.95,103.86,103.87,285525777.0
2006-06-21 15:10:00,103.86,103.862,103.8,103.83,509379736.0
2006-06-21 15:15:00,103.785,103.839,103.735,103.773,341926688.0
2006-06-21 15:20:00,103.77,103.893,103.77,103.86,222266527.0
2006-06-21 15:25:00,103.84,103.935,103.833,103.86,529448645.0
2006-06-21 15:30:00,103.86,103.93,103.838,103.91,259749157.0
2006-06-21 15:35:00,103.915,103.915,103.84,103.87,597926898.0
2006-06-21 15:40:00,103.875,103.905,103.818,103.89,492746825.0
2006-06-21 15:45:00,103.88,103.957,103.873,103.925,245360532.0
2006-06-21 15:50:00,103.93,104.015,103.919,103.995,524041060.0
2006-06-21 15:55:00,104.01,104.01,103.883,103.915,487477532.0
2006-06-21 16:00:00,103.92,103.96,103.875,103.935,567795662.0
2006-06-21 16:05:00,103.928,103.959,103.9,103.943,260147038.0
2006-06-21 16:10:00,103.945,103.945,103.813,103.825,463338484.0
2006-06-21 16:15:00,103.83,103.87,103.825,103.87,253861593.0
2006-06-21 16:20:00,103.862,103.872,103.825,103.83,358323644.0
2006-06-21 16:25:00,103.825,103.875,103.803,103.837,535798877.0
2006-06-21 16:30:00,103.845,103.9,103.81,103.83,416107551.0
2006-06-21 16:35:00,103.825,103.847,103.741,103.8,272063833.0
2006-06-21 16:40:00,103.793,103.829,103.785,103.817,224255817.0
2006-06-21 16:45:00,103.815,103.84,103.775,103.793,418280140.0
2006-06-21 16:50:00,103.793,103.833,103.793,103.815,552423215.0
2006-06-21 16:55:00,103.81,103.9,103.795,103.883,288673817.0
2006-06-21 17:00:00,103.86,103.889,103.8,103.805,711998504.0
2006-06-21 17:05:00,103.805,103.845,103.79,103.83,215237994.0
2006-06-21 17:10:00,103.835,103.87,103.785,103.84,419512677.0
2006-06-21 17:15:00,103.838,103.865,103.785,103.825,429667881.0
2006-06-21 17:20:00,103.82,103.865,103.807,103.85,559896707.0
2006-06-21 17:25:00,103.85,103.857,103.785,103.843,309136256.0
2006-06-21 17:30:00,103.847,103.85,103.812,103.83,360369829.0
2006-06-21 17:35:00,103.84,103.857,103.83,103.83,551947149.0
2006-06-21 17:40:00,103.827,103.903,103.817,103.89,528230674.0
2006-06-21 17:45:00,103.883,103.922,103.86,103.877,501713628.0
2006-06-21 17:50:00,103.89,103.902,103.795,103.795,528730866.0
2006-06-21 17:55:00,103.795,103.903,103.785,103.88,353388009.0
2006-06-21 18:00:00,103.9,104.005,103.88,103.92,802607234.0
2006-06-21 18:05:00,103.925,103.93,103.83,103.9,281053433.0
2006-06-21 18:10:00,103.9,103.905,103.765,103.765,283364299.0
2006-06-21 18:15:00,103.765,103.845,103.735,103.78,468831100.0
2006-06-21 18:20:00,103.78,103.79,103.66,103.66,257000501.0
2006-06-21 18:25:00,103.663,103.698,103.635,103.685,501890549.0
2006-06-21 18:30:00,103.7,103.71,103.65,103.685,200566533.0
2006-06-21 18:35:00,103.685,103.72,103.647,103.685,341374239.0
2006-06-21 18:40:00,103.69,103.745,103.665,103.725,239847330.0
2006-06-21 18:45:00,103.72,103.745,103.681,103.725,535773424.0
2006-06-21 18:50:00,103.723,103.79,103.713,103.767,437829462.0
2006-06-21 18:55:00,103.765,103.79,103.72,103.73,515060340.0
2006-06-21 19:00:00,103.723,103.8,103.71,103.8,508900174.0
2006-06-21 19:05:00,103.8,103.852,103.785,103.785,288973702.0
2006-06-21 19:10:00,103.79,103.83,103.772,103.79,308101461.0
2006-06-21 19:15:00,103.8,103.82,103.76,103.805,390441430.0
2006-06-21 19:20:00,103.81,103.858,103.792,103.812,394859549.0
2006-06-21 19:25:00,103.815,103.858,103.764,103.83,309851637.0
2006-06-21 19:30:00,103.82,103.84,103.765,103.78,395476248.0
2006-06-21 19:35:00,103.79,103.805,103.7,103.727,338775101.0
2006-06-21 19:40:00,103.73,103.785,103.73,103.77,443582664.0
2006-06-21 19:45:00,103.775,103.78,103.73,103.76,341035422.0
2006-06-21 19:50:00,103.753,103.78,103.745,103.765,413004556.0
2006-06-21 19:55:00,103.767,103.807,103.75,103.795,420358159.0
2006-06-21 20:00:00,103.795,103.834,103.751,103.813,331964366.0
2006-06-21 20:05:00,103.8,103.82,103.689,103.7,398262513.0
2006-06-21 20:10:00,103.695,103.785,103.695,103.775,465332728.0
2006-06-21 20:15:00,103.77,103.795,103.655,103.695,303315658.0
2006-06-21 20:20:00,103.71,103.71,103.61,103.655,370477861.0
2006-06-21 20:25:00,103.64,103.685,103.57,103.595,458658596.0
2006-06-21 20:30:00,103.6,103.62,103.37,103.485,323185448.0
2006-06-21 20:35:00,103.485,103.5,103.406,103.465,738387304.0
2006-06-21 20:40:00,103.45,103.545,103.447,103.447,537411552.0
2006-06-21 20:45:00,103.44,103.49,103.43,103.49,237761702.0
2006-06-21 20:50:00,103.49,103.5,103.455,103.485,483082155.0
2006-06-21 20:55:00,103.485,103.515,103.438,103.445,635970700.0
2006-06-21 21:00:00,103.445,103.51,103.445,103.49,265656379.0
2006-06-21 21:05:00,103.47,103.522,103.425,103.485,233398597.0
2006-06-21 21:10:00,103.485,103.515,103.435,103.493,551758744.0
2006-06-21 21:15:00,103.495,103.507,103.457,103.497,234785042.0
2006-06-21 21:20:00,103.5,103.545,103.485,103.53,904807258.0
2006-06-21 21:25:00,103.535,103.54,103.492,103.505,354655052.0
2006-06-21 21:30:00,103.505,103.547,103.49,103.547,211224225.0
2006-06-21 21:35:00,103.545,103.563,103.502,103.52,269638920.0
2006-06-21 21:40:00,103.52,103.531,103.455,103.47,509150767.0
2006-06-21 21:45:00,103.46,103.478,103.437,103.45,411432815.0
2006-06-21 21:50:00,103.44,103.48,103.435,103.46,429115778.0
2006-06-21 21:55:00,103.47,103.486,103.44,103.455,298189183.0
2006-06-21 22:00:00,103.45,103.497,103.45,103.475,312187754.0
2006-06-21 22:05:00,103.475,103.515,103.455,103.455,537660429.0
2006-06-21 22:10:00,103.5,103.51,103.477,103.485,783479541.0
2006-06-21 22:15:00,103.487,103.51,103.482,103.51,462804764.0
2006-06-21 22:20:00,103.505,103.522,103.465,103.515,400974065.0
2006-06-21 22:25:00,103.49,103.548,103.49,103.52,378568029.0
2006-06-21 22:30:00,103.51,103.61,103.51,103.61,491557696.0
2006-06-21 22:35:00,103.615,103.628,103.579,103.602,568633675.0
2006-06-21 22:40:00,103.61,103.62,103.555,103.583,504182904.0
2006-06-21 22:45:00,103.595,103.605,103.57,103.6,228190753.0
2006-06-21 22:50:00,103.593,103.595,103.557,103.585,231908506.0
2006-06-21 22:55:00,103.59,103.6,103.523,103.575,281357322.0
2006-06-21 23:00:00,103.585,103.59,103.577,103.585,99323452.0
2006-06-21 23:30:00,103.585,103.585,103.555,103.57,328724745.0
2006-06-21 23:35:00,103.56,103.63,103.56,103.605,229967690.0
2006-06-21 23:40:00,103.603,103.62,103.56,103.562,285693299.0
2006-06-21 23:45:00,103.57,103.615,103.548,103.58,442936187.0
2006-06-21 23:50:00,103.57,103.63,103.57,103.59,370987529.0
2006-06-21 23:55:00,103.59,103.595,103.56,103.575,406618409.0
2006-06-22 00:00:00,103.58,103.594,103.53,103.54,400471752.0
2006-06-22 00:05:00,103.533,103.56,103.518,103.56,439432429.0
2006-06-22 00:10:00,103.55,103.59,103.531,103.563,397604504.0
2006-06-22 00:15:00,103.57,103.63,103.55,103.58,378215935.0
2006-06-22 00:20:00,103.572,103.645,103.565,103.565,327730530.0
2006-06-22 00:25:00,103.565,103.59,103.52,103.57,461508688.0
2006-06-22 00:30:00,103.573,103.576,103.515,103.555,335667967.0
2006-06-22 00:35:00,103.555,103.606,103.54,103.598,511018688.0
2006-06-22 00:40:00,103.6,103.66,103.6,103.635,658516157.0
2006-06-22 00:45:00,103.633,103.655,103.605,103.635,354779220.0
2006-06-22 00:50:00,103.633,103.665,103.618,103.635,378439708.0
2006-06-22 00:55:00,103.64,103.655,103.625,103.655,567035175.0
2006-06-22 01:00:00,103.643,103.659,103.63,103.643,752948769.0
2006-06-22 01:05:00,103.643,103.659,103.593,103.623,678822955.0
2006-06-22 01:10:00,103.627,103.628,103.568,103.603,502714690.0
2006-06-22 01:15:00,103.61,103.625,103.566,103.615,581412975.0
2006-06-22 01:20:00,103.62,103.629,103.57,103.625,711926321.0
2006-06-22 01:25:00,103.625,103.637,103.56,103.59,502798528.0
2006-06-22 01:30:00,103.585,103.605,103.558,103.59,408970524.0
2006-06-22 01:35:00,103.585,103.593,103.537,103.543,905605412.0
2006-06-22 01:40:00,103.542,103.55,103.481,103.55,753470497.0
2006-06-22 01:45:00,103.555,103.58,103.503,103.54,549410467.0
2006-06-22 01:50:00,103.54,103.547,103.47,103.505,452239812.0
2006-06-22 01:55:00,103.51,103.573,103.496,103.573,884626198.0
2006-06-22 02:00:00,103.573,103.595,103.529,103.56,850645364.0
2006-06-22 02:05:00,103.555,103.603,103.515,103.57,450253511.0
2006-06-22 02:10:00,103.57,103.572,103.51,103.555,583288718.0
2006-06-22 02:15:00,103.55,103.556,103.49,103.542,742102992.0
2006-06-22 02:20:00,103.543,103.6,103.518,103.585,862999518.0
2006-06-22 02:25:00,103.59,103.605,103.565,103.565,412534569.0
2006-06-22 02:30:00,103.57,103.575,103.51,103.535,505956058.0
2006-06-22 02:35:00,103.535,103.543,103.465,103.5,701924171.0
2006-06-22 02:40:00,103.495,103.518,103.455,103.47,584921846.0
2006-06-22 02:45:00,103.463,103.541,103.439,103.527,502534337.0
2006-06-22 02:50:00,103.523,103.557,103.482,103.523,653319257.0
2006-06-22 02:55:00,103.523,103.585,103.515,103.563,719790968.0
2006-06-22 03:00:00,103.575,103.575,103.505,103.55,555917919.0
2006-06-22 03:05:00,103.545,103.547,103.507,103.523,360365177.0
2006-06-22 03:10:00,103.525,103.535,103.495,103.513,357609917.0
2006-06-22 03:15:00,103.515,103.53,103.47,103.5,654025162.0
2006-06-22 03:20:00,103.498,103.543,103.493,103.515,494855694.0
2006-06-22 03:25:00,103.515,103.527,103.465,103.513,345997056.0
2006-06-22 03:30:00,103.51,103.534,103.495,103.505,460927200.0
2006-06-22 03:35:00,103.505,103.52,103.488,103.492,350234273.0
2006-06-22 03:40:00,103.5,103.515,103.477,103.49,386942865.0
2006-06-22 03:45:00,103.483,103.51,103.422,103.48,398086776.0
2006-06-22 03:50:00,103.49,103.53,103.49,103.503,413802976.0
2006-06-22 03:55:00,103.5,103.52,103.485,103.51,384797195.0
2006-06-22 04:00:00,103.505,103.575,103.49,103.56,432116445.0
2006-06-22 04:05:00,103.56,103.566,103.52,103.52,367807398.0
2006-06-22 04:10:00,103.53,103.55,103.487,103.53,438161151.0
2006-06-22 04:15:00,103.522,103.561,103.485,103.513,299786291.0
2006-06-22 04:20:00,103.515,103.56,103.495,103.53,220917075.0
2006-06-22 04:25:00,103.54,103.57,103.52,103.565,374388769.0
2006-06-22 04:30:00,103.575,103.581,103.53,103.543,350034919.0
2006-06-22 04:35:00,103.54,103.566,103.525,103.542,386405412.0
2006-06-22 04:40:00,103.545,103.607,103.535,103.565,280781661.0
2006-06-22 04:45:00,103.553,103.57,103.542,103.56,374696190.0
2006-06-22 04:50:00,103.552,103.575,103.543,103.547,289321838.0
2006-06-22 04:55:00,103.56,103.564,103.517,103.545,459410554.0
2006-06-22 05:00:00,103.535,103.55,103.5,103.53,294688966.0
2006-06-22 05:05:00,103.525,103.538,103.515,103.533,241530384.0
2006-06-22 05:10:00,103.54,103.551,103.49,103.545,233722429.0
2006-06-22 05:15:00,103.543,103.543,103.475,103.54,527664685.0
2006-06-22 05:20:00,103.532,103.575,103.502,103.535,545331595.0
2006-06-22 05:25:00,103.53,103.561,103.52,103.53,480729212.0
2006-06-22 05:30:00,103.54,103.545,103.5,103.5,373499926.0
2006-06-22 05:35:00,103.525,103.58,103.505,103.555,388889047.0
2006-06-22 05:40:00,103.56,103.58,103.538,103.547,453569018.0
2006-06-22 05:45:00,103.545,103.56,103.533,103.54,790646174.0
2006-06-22 05:50:00,103.495,103.567,103.492,103.535,542441325.0
2006-06-22 05:55:00,103.535,103.54,103.53,103.53,304912924.0
2006-06-22 06:00:00,103.535,103.56,103.502,103.51,307534702.0
2006-06-22 06:05:00,103.5,103.56,103.5,103.53,417202558.0
2006-06-22 06:10:00,103.54,103.541,103.515,103.52,421808623.0
2006-06-22 06:15:00,103.53,103.57,103.522,103.56,493504688.0
2006-06-22 06:20:00,103.56,103.573,103.507,103.545,279968880.0
2006-06-22 06:25:00,103.547,103.555,103.525,103.545,216176014.0
2006-06-22 06:30:00,103.545,103.555,103.537,103.545,347348556.0
2006-06-22 06:35:00,103.54,103.57,103.537,103.55,912872458.0
2006-06-22 06:40:00,103.547,103.563,103.53,103.555,227313803.0
2006-06-22 06:45:00,103.553,103.57,103.504,103.545,560982993.0
2006-06-22 06:50:00,103.545,103.554,103.465,103.5,240275184.0
2006-06-22 06:55:00,103.52,103.545,103.515,103.535,253175911.0
2006-06-22 07:00:00,103.535,103.555,103.46,103.555,661646419.0
2006-06-22 07:05:00,103.555,103.57,103.535,103.56,468999693.0
2006-06-22 07:10:00,103.56,103.564,103.535,103.54,233083998.0
2006-06-22 07:15:00,103.547,103.56,103.509,103.51,528469739.0
2006-06-22 07:20:00,103.525,103.6,103.5,103.59,766881816.0
2006-06-22 07:25:00,103.585,103.604,103.563,103.59,326639714.0
2006-06-22 07:30:00,103.585,103.595,103.542,103.56,451579932.0
2006-06-22 07:35:00,103.575,103.602,103.545,103.56,371928396.0
2006-06-22 07:40:00,103.545,103.58,103.545,103.56,306969677.0
2006-06-22 07:45:00,103.565,103.595,103.545,103.585,457733438.0
2006-06-22 07:50:00,103.59,103.675,103.555,103.63,393105100.0
2006-06-22 07:55:00,103.633,103.665,103.6,103.635,330387300.0
2006-06-22 08:00:00,103.635,103.68,103.635,103.657,424570375.0
2006-06-22 08:05:00,103.655,103.672,103.62,103.633,447962962.0
2006-06-22 08:10:00,103.64,103.642,103.59,103.595,346654942.0
2006-06-22 08:15:00,103.59,103.615,103.563,103.59,465699357.0
2006-06-22 08:20:00,103.587,103.645,103.57,103.59,337641581.0
2006-06-22 08:25:00,103.58,103.652,103.56,103.61,405662444.0
2006-06-22 08:30:00,103.62,103.625,103.55,103.615,314019498.0
2006-06-22 08:35:00,103.612,103.643,103.545,103.61,415840739.0
2006-06-22 08:40:00,103.605,103.675,103.565,103.67,403866871.0
2006-06-22 08:45:00,103.66,103.695,103.621,103.64,312089894.0
2006-06-22 08:50:00,103.625,103.7,103.6,103.63,292491063.0
2006-06-22 08:55:00,103.63,103.683,103.618,103.683,534265514.0
2006-06-22 09:00:00,103.69,103.71,103.641,103.695,505877103.0
2006-06-22 09:05:00,103.697,103.726,103.669,103.693,441381584.0
2006-06-22 09:10:00,103.695,103.71,103.618,103.62,520768078.0
2006-06-22 09:15:00,103.625,103.626,103.575,103.62,232778767.0
2006-06-22 09:20:00,103.615,103.64,103.565,103.635,343884022.0
2006-06-22 09:25:00,103.625,103.65,103.61,103.64,198706595.0
2006-06-22 09:30:00,103.625,103.65,103.584,103.643,532231242.0
2006-06-22 09:35:00,103.65,103.655,103.6,103.63,268942672.0
2006-06-22 09:40:00,103.63,103.635,103.565,103.605,470511993.0
2006-06-22 09:45:00,103.605,103.66,103.528,103.64,277284873.0
2006-06-22 09:50:00,103.64,103.8,103.62,103.695,279846134.0
2006-06-22 09:55:00,103.67,103.715,103.637,103.69,803335019.0
2006-06-22 10:00:00,103.68,103.717,103.585,103.585,335502064.0
2006-06-22 10:05:00,103.585,103.625,103.575,103.62,540094462.0
2006-06-22 10:10:00,103.607,103.67,103.583,103.583,497476005.0
2006-06-22 10:15:00,103.59,103.623,103.54,103.597,554696408.0
2006-06-22 10:20:00,103.6,103.62,103.545,103.58,563941657.0
2006-06-22 10:25:00,103.57,103.596,103.555,103.567,377052999.0
2006-06-22 10:30:00,103.563,103.585,103.505,103.52,326883205.0
2006-06-22 10:35:00,103.52,103.66,103.52,103.62,538843239.0
2006-06-22 10:40:00,103.625,103.671,103.605,103.668,437537878.0
2006-06-22 10:45:00,103.67,103.67,103.59,103.655,431663067.0
2006-06-22 10:50:00,103.65,103.667,103.613,103.645,211653576.0
2006-06-22 10:55:00,103.645,103.665,103.62,103.62,744652790.0
2006-06-22 11:00:00,103.643,103.677,103.613,103.62,283770346.0
2006-06-22 11:05:00,103.625,103.648,103.601,103.623,540935437.0
2006-06-22 11:10:00,103.623,103.692,103.623,103.675,398775999.0
2006-06-22 11:15:00,103.677,103.695,103.645,103.653,227582995.0
2006-06-22 11:20:00,103.66,103.685,103.624,103.655,271816415.0
2006-06-22 11:25:00,103.66,103.684,103.633,103.645,441026537.0
2006-06-22 11:30:00,103.637,103.65,103.616,103.625,550213832.0
2006-06-22 11:35:00,103.63,103.665,103.63,103.642,360874575.0
2006-06-22 11:40:00,103.65,103.681,103.629,103.64,256641496.0
2006-06-22 11:45:00,103.625,103.663,103.595,103.635,451741843.0
2006-06-22 11:50:00,103.633,103.71,103.605,103.678,257193875.0
2006-06-22 11:55:00,103.685,103.81,103.67,103.76,580166165.0
2006-06-22 12:00:00,103.755,103.8,103.68,103.7,490601594.0
2006-06-22 12:05:00,103.695,103.735,103.644,103.72,521711022.0
2006-06-22 12:10:00,103.705,103.75,103.678,103.73,244488381.0
2006-06-22 12:15:00,103.74,103.855,103.74,103.785,498532308.0
2006-06-22 12:20:00,103.77,103.82,103.75,103.755,575000197.0
2006-06-22 12:25:00,103.75,103.84,103.74,103.84,276917774.0
2006-06-22 12:30:00,103.85,103.925,103.785,103.81,548697235.0
2006-06-22 12:35:00,103.82,103.9,103.807,103.86,228589318.0
2006-06-22 12:40:00,103.853,103.925,103.817,103.865,325955775.0
2006-06-22 12:45:00,103.91,104.035,103.89,104.02,542081270.0
2006-06-22 12:50:00,104.03,104.07,103.97,103.972,290778950.0
2006-06-22 12:55:00,103.98,103.985,103.915,103.975,363048283.0
2006-06-22 13:00:00,103.97,103.975,103.913,103.963,314453100.0
2006-06-22 13:05:00,103.96,103.985,103.915,103.937,287600546.0
2006-06-22 13:10:00,103.928,103.985,103.928,103.98,236059013.0
2006-06-22 13:15:00,103.99,103.99,103.875,103.875,474605905.0
2006-06-22 13:20:00,103.88,103.88,103.82,103.853,320827967.0
2006-06-22 13:25:00,103.85,103.88,103.832,103.843,326951850.0
2006-06-22 13:30:00,103.84,103.865,103.809,103.86,409236446.0
2006-06-22 13:35:00,103.86,103.879,103.825,103.858,151296792.0
2006-06-22 13:40:00,103.855,103.86,103.785,103.855,303790113.0
2006-06-22 13:45:00,103.86,103.89,103.84,103.85,390787393.0
2006-06-22 13:50:00,103.84,103.915,103.815,103.885,371044754.0
2006-06-22 13:55:00,103.89,103.915,103.85,103.87,455017576.0
2006-06-22 14:00:00,103.815,103.892,103.62,103.662,629770782.0
2006-06-22 14:05:00,103.665,103.71,103.625,103.68,607610491.0
2006-06-22 14:10:00,103.695,103.71,103.645,103.68,447477186.0
2006-06-22 14:15:00,103.68,103.81,103.653,103.777,248117429.0
2006-06-22 14:20:00,103.775,103.83,103.755,103.78,269422223.0
2006-06-22 14:25:00,103.777,103.777,103.685,103.725,261142360.0
2006-06-22 14:30:00,103.725,103.725,103.525,103.615,321597622.0
2006-06-22 14:35:00,103.607,103.75,103.607,103.67,440772519.0
2006-06-22 14:40:00,103.673,103.72,103.65,103.692,313621721.0
2006-06-22 14:45:00,103.695,103.755,103.64,103.65,427542335.0
2006-06-22 14:50:00,103.655,103.745,103.63,103.705,296619557.0
2006-06-22 14:55:00,103.7,103.705,103.522,103.56,675537514.0
2006-06-22 15:00:00,103.56,103.61,103.55,103.595,407298739.0
2006-06-22 15:05:00,103.593,103.697,103.59,103.595,263437348.0
2006-06-22 15:10:00,103.59,103.64,103.51,103.58,350603957.0
2006-06-22 15:15:00,103.575,103.59,103.505,103.545,438554729.0
2006-06-22 15:20:00,103.55,103.63,103.51,103.59,355821304.0
2006-06-22 15:25:00,103.59,103.65,103.555,103.63,497554508.0
2006-06-22 15:30:00,103.625,103.695,103.61,103.63,412623123.0
2006-06-22 15:35:00,103.62,103.675,103.568,103.635,457530802.0
2006-06-22 15:40:00,103.635,103.665,103.585,103.623,237474235.0
2006-06-22 15:45:00,103.635,103.695,103.607,103.658,250461235.0
2006-06-22 15:50:00,103.653,103.705,103.61,103.655,520578062.0
2006-06-22 15:55:00,103.65,103.67,103.593,103.655,422840786.0
2006-06-22 16:00:00,103.655,103.72,103.545,103.645,625742675.0
2006-06-22 16:05:00,103.635,103.635,103.54,103.588,320696265.0
2006-06-22 16:10:00,103.6,103.6,103.513,103.555,404391613.0
2006-06-22 16:15:00,103.555,103.57,103.43,103.443,426223476.0
2006-06-22 16:20:00,103.447,103.495,103.415,103.47,242083255.0
2006-06-22 16:25:00,103.47,103.495,103.437,103.455,424996017.0
2006-06-22 16:30:00,103.455,103.5,103.432,103.45,297388904.0
2006-06-22 16:35:00,103.443,103.52,103.422,103.487,472328966.0
2006-06-22 16:40:00,103.488,103.59,103.459,103.553,502083077.0
2006-06-22 16:45:00,103.555,103.593,103.491,103.528,362872828.0
2006-06-22 16:50:00,103.53,103.561,103.51,103.51,519583706.0
2006-06-22 16:55:00,103.523,103.65,103.495,103.535,264422163.0
2006-06-22 17:00:00,103.533,103.585,103.505,103.56,339950314.0
2006-06-22 17:05:00,103.56,103.683,103.509,103.657,361941358.0
2006-06-22 17:10:00,103.67,103.71,103.625,103.655,295833089.0
2006-06-22 17:15:00,103.66,103.76,103.65,103.753,322003613.0
2006-06-22 17:20:00,103.76,103.79,103.695,103.725,219118956.0
2006-06-22 17:25:00,103.723,103.8,103.695,103.772,297132672.0
2006-06-22 17:30:00,103.79,103.8,103.708,103.732,484621643.0
2006-06-22 17:35:00,103.74,103.74,103.685,103.72,278724187.0
2006-06-22 17:40:00,103.72,103.755,103.69,103.735,230590493.0
2006-06-22 17:45:00,103.723,103.8,103.723,103.78,478066162.0
2006-06-22 17:50:00,103.773,103.855,103.773,103.837,533208699.0
2006-06-22 17:55:00,103.83,103.845,103.715,103.735,300508137.0
2006-06-22 18:00:00,103.718,103.75,103.647,103.68,222869173.0
2006-06-22 18:05:00,103.675,103.705,103.628,103.65,423881418.0
2006-06-22 18:10:00,103.665,103.822,103.665,103.817,359838804.0
2006-06-22 18:15:00,103.81,103.84,103.729,103.82,347181225.0
2006-06-22 18:20:00,103.825,103.855,103.793,103.85,456897548.0
2006-06-22 18:25:00,103.85,103.85,103.785,103.793,329288065.0
2006-06-22 18:30:00,103.78,103.812,103.735,103.795,685080914.0
2006-06-22 18:35:00,103.78,103.798,103.748,103.795,391744437.0
2006-06-22 18:40:00,103.8,103.805,103.72,103.75,342346162.0
2006-06-22 18:45:00,103.75,103.825,103.715,103.77,475032482.0
2006-06-22 18:50:00,103.77,103.822,103.723,103.797,340376931.0
2006-06-22 18:55:00,103.8,103.843,103.785,103.8,212480736.0
2006-06-22 19:00:00,103.8,103.847,103.795,103.845,387469591.0
2006-06-22 19:05:00,103.855,103.859,103.833,103.855,357907621.0
2006-06-22 19:10:00,103.855,103.865,103.81,103.84,338946275.0
2006-06-22 19:15:00,103.835,103.86,103.827,103.85,466477087.0
2006-06-22 19:20:00,103.842,103.866,103.775,103.79,353312281.0
2006-06-22 19:25:00,103.79,103.8,103.722,103.765,595690288.0
2006-06-22 19:30:00,103.77,103.788,103.713,103.783,588971114.0
2006-06-22 19:35:00,103.78,103.78,103.68,103.74,417362637.0
2006-06-22 19:40:00,103.72,103.765,103.72,103.74,634411164.0
2006-06-22 19:45:00,103.685,103.795,103.685,103.795,307482950.0
2006-06-22 19:50:00,103.8,103.805,103.759,103.77,565323826.0
2006-06-22 19:55:00,103.77,103.775,103.725,103.75,271883470.0
2006-06-22 20:00:00,103.74,103.765,103.72,103.73,378690432.0
2006-06-22 20:05:00,103.737,103.74,103.702,103.702,228217313.0
2006-06-22 20:10:00,103.705,103.725,103.693,103.715,223161339.0
2006-06-22 20:15:00,103.715,103.725,103.68,103.683,293474754.0
2006-06-22 20:20:00,103.685,103.725,103.67,103.7,431311459.0
2006-06-22 20:25:00,103.7,103.743,103.645,103.715,452160882.0
2006-06-22 20:30:00,103.715,103.761,103.69,103.745,378089323.0
2006-06-22 20:35:00,103.75,103.849,103.745,103.82,394782992.0
2006-06-22 20:40:00,103.82,103.838,103.777,103.785,343627621.0
2006-06-22 20:45:00,103.78,103.85,103.76,103.76,288476256.0
2006-06-22 20:50:00,103.803,103.818,103.745,103.8,386122106.0
2006-06-22 20:55:00,103.795,103.795,103.725,103.76,617239002.0
2006-06-22 21:00:00,103.758,103.82,103.735,103.805,399052703.0
2006-06-22 21:05:00,103.81,103.833,103.755,103.765,314729944.0
2006-06-22 21:10:00,103.745,103.775,103.705,103.75,267143915.0
2006-06-22 21:15:00,103.75,103.761,103.687,103.72,358885840.0
2006-06-22 21:20:00,103.72,103.765,103.713,103.727,301561249.0
2006-06-22 21:25:00,103.73,103.79,103.725,103.775,344950530.0
2006-06-22 21:30:00,103.768,103.805,103.735,103.79,519641290.0
2006-06-22 21:35:00,103.782,103.8,103.755,103.765,403429022.0
2006-06-22 21:40:00,103.765,103.771,103.747,103.765,584309062.0
2006-06-22 21:45:00,103.753,103.785,103.71,103.77,584895508.0
2006-06-22 21:50:00,103.78,103.789,103.757,103.775,348888981.0
2006-06-22 21:55:00,103.777,103.788,103.743,103.77,516000666.0
2006-06-22 22:00:00,103.77,103.803,103.725,103.785,300324674.0
2006-06-22 22:05:00,103.795,103.809,103.765,103.78,376305054.0
2006-06-22 22:10:00,103.79,103.821,103.728,103.79,328549594.0
2006-06-22 22:15:00,103.785,103.805,103.775,103.795,374986298.0
2006-06-22 22:20:00,103.8,103.82,103.774,103.795,443628724.0
2006-06-22 22:25:00,103.79,103.811,103.785,103.81,494022335.0
2006-06-22 22:30:00,103.802,103.887,103.798,103.887,479850497.0
2006-06-22 22:35:00,103.877,103.9,103.865,103.9,497758352.0
2006-06-22 22:40:00,103.895,103.928,103.89,103.89,306037802.0
2006-06-22 22:45:00,103.9,103.9,103.83,103.875,305207525.0
2006-06-22 22:50:00,103.875,103.875,103.825,103.85,352713893.0
2006-06-22 22:55:00,103.86,103.9,103.847,103.873,433996621.0
2006-06-22 23:00:00,103.873,103.88,103.825,103.88,146360052.0
2006-06-22 23:30:00,103.88,103.885,103.852,103.865,396523851.0
2006-06-22 23:35:00,103.865,103.91,103.82,103.84,642977122.0
2006-06-22 23:40:00,103.835,103.86,103.785,103.86,596570108.0
2006-06-22 23:45:00,103.853,103.875,103.808,103.827,469862905.0
2006-06-22 23:50:00,103.823,103.845,103.79,103.833,689164272.0
2006-06-22 23:55:00,103.833,103.849,103.802,103.833,727311612.0
2006-06-23 00:00:00,103.845,103.845,103.81,103.83,504360922.0
2006-06-23 00:05:00,103.825,103.825,103.775,103.783,379204034.0
2006-06-23 00:10:00,103.785,103.814,103.78,103.783,361968712.0
2006-06-23 00:15:00,103.785,103.805,103.778,103.78,602575125.0
2006-06-23 00:20:00,103.778,103.82,103.778,103.805,493966665.0
2006-06-23 00:25:00,103.805,103.805,103.747,103.753,326503936.0
2006-06-23 00:30:00,103.75,103.78,103.73,103.755,476497703.0
2006-06-23 00:35:00,103.755,103.807,103.755,103.782,361313955.0
2006-06-23 00:40:00,103.79,103.8,103.77,103.8,372395101.0
2006-06-23 00:45:00,103.793,103.836,103.785,103.81,409543015.0
2006-06-23 00:50:00,103.82,103.85,103.808,103.833,414930987.0
2006-06-23 00:55:00,103.83,103.855,103.8,103.82,383903896.0
2006-06-23 01:00:00,103.815,103.82,103.777,103.82,428235081.0
2006-06-23 01:05:00,103.82,103.84,103.815,103.82,370248819.0
2006-06-23 01:10:00,103.83,103.88,103.773,103.82,450282229.0
2006-06-23 01:15:00,103.812,103.83,103.807,103.813,311963452.0
2006-06-23 01:20:00,103.815,103.833,103.78,103.78,217029923.0
2006-06-23 01:25:00,103.79,103.795,103.76,103.775,392454588.0
2006-06-23 01:30:00,103.785,103.793,103.732,103.733,363283792.0
2006-06-23 01:35:00,103.73,103.759,103.72,103.742,397968937.0
2006-06-23 01:40:00,103.745,103.748,103.685,103.685,229385270.0
2006-06-23 01:45:00,103.683,103.707,103.625,103.64,393036894.0
2006-06-23 01:50:00,103.632,103.65,103.61,103.627,303897299.0
2006-06-23 01:55:00,103.64,103.642,103.619,103.635,464832300.0
2006-06-23 02:00:00,103.633,103.658,103.62,103.65,429152477.0
2006-06-23 02:05:00,103.64,103.64,103.585,103.605,358478523.0
2006-06-23 02:10:00,103.605,103.66,103.55,103.65,308873936.0
2006-06-23 02:15:00,103.66,103.7,103.635,103.675,306678887.0
2006-06-23 02:20:00,103.68,103.68,103.607,103.627,470246010.0
2006-06-23 02:25:00,103.637,103.65,103.605,103.632,462577540.0
2006-06-23 02:30:00,103.64,103.658,103.605,103.64,517489479.0
2006-06-23 02:35:00,103.645,103.65,103.593,103.63,448186612.0
2006-06-23 02:40:00,103.625,103.64,103.613,103.635,369311850.0
2006-06-23 02:45:00,103.64,103.644,103.57,103.62,316967363.0
2006-06-23 02:50:00,103.61,103.633,103.605,103.625,382091986.0
2006-06-23 02:55:00,103.615,103.705,103.601,103.65,289685484.0
2006-06-23 03:00:00,103.65,103.67,103.623,103.657,511306804.0
2006-06-23 03:05:00,103.655,103.73,103.64,103.73,370380267.0
2006-06-23 03:10:00,103.72,103.775,103.7,103.723,567304863.0
2006-06-23 03:15:00,103.735,103.742,103.675,103.685,587370972.0
2006-06-23 03:20:00,103.685,103.72,103.682,103.712,399126758.0
2006-06-23 03:25:00,103.72,103.755,103.665,103.688,529125000.0
2006-06-23 03:30:00,103.695,103.765,103.685,103.71,357214679.0
2006-06-23 03:35:00,103.707,103.77,103.707,103.75,300124526.0
2006-06-23 03:40:00,103.75,103.755,103.702,103.72,361271749.0
2006-06-23 03:45:00,103.72,103.74,103.659,103.695,270379103.0
2006-06-23 03:50:00,103.715,103.715,103.689,103.71,309795154.0
2006-06-23 03:55:00,103.705,103.752,103.673,103.728,401329681.0
2006-06-23 04:00:00,103.73,103.745,103.705,103.735,618238185.0
2006-06-23 04:05:00,103.74,103.75,103.688,103.723,415372862.0
2006-06-23 04:10:00,103.68,103.74,103.68,103.73,283503512.0
2006-06-23 04:15:00,103.735,103.74,103.72,103.74,345804288.0
2006-06-23 04:20:00,103.74,103.745,103.695,103.72,400930350.0
2006-06-23 04:25:00,103.715,103.734,103.69,103.695,367122755.0
2006-06-23 04:30:00,103.7,103.735,103.645,103.72,229110791.0
2006-06-23 04:35:00,103.72,103.74,103.698,103.715,373953481.0
2006-06-23 04:40:00,103.703,103.705,103.68,103.705,246142896.0
2006-06-23 04:45:00,103.705,103.706,103.655,103.695,228889418.0
2006-06-23 04:50:00,103.692,103.692,103.645,103.657,138374542.0
2006-06-23 04:55:00,103.655,103.678,103.655,103.66,364041080.0
2006-06-23 05:00:00,103.67,103.68,103.63,103.65,278370525.0
2006-06-23 05:05:00,103.65,103.65,103.61,103.62,553454289.0
2006-06-23 05:10:00,103.615,103.655,103.59,103.595,302621162.0
2006-06-23 05:15:00,103.65,103.65,103.62,103.62,616740657.0
2006-06-23 05:20:00,103.63,103.63,103.58,103.6,408718709.0
2006-06-23 05:25:00,103.603,103.64,103.59,103.63,574602170.0
2006-06-23 05:30:00,103.625,103.69,103.591,103.68,525588128.0
2006-06-23 05:35:00,103.68,103.722,103.68,103.692,353203450.0
2006-06-23 05:40:00,103.7,103.7,103.66,103.685,457096510.0
2006-06-23 05:45:00,103.69,103.69,103.577,103.605,341689536.0
2006-06-23 05:50:00,103.605,103.638,103.587,103.615,348759728.0
2006-06-23 05:55:00,103.605,103.633,103.59,103.62,386811980.0
2006-06-23 06:00:00,103.62,103.65,103.615,103.63,211491874.0
2006-06-23 06:05:00,103.617,103.637,103.57,103.62,355101501.0
2006-06-23 06:10:00,103.62,103.638,103.575,103.62,470911047.0
2006-06-23 06:15:00,103.62,103.64,103.608,103.64,339376247.0
2006-06-23 06:20:00,103.635,103.651,103.625,103.63,401765122.0
2006-06-23 06:25:00,103.645,103.645,103.607,103.61,651513207.0
2006-06-23 06:30:00,103.613,103.62,103.57,103.59,327413430.0
2006-06-23 06:35:00,103.59,103.61,103.57,103.585,426556593.0
2006-06-23 06:40:00,103.57,103.6,103.535,103.59,337504236.0
2006-06-23 06:45:00,103.587,103.61,103.58,103.585,354201586.0
2006-06-23 06:50:00,103.59,103.623,103.545,103.575,425233211.0
2006-06-23 06:55:00,103.58,103.596,103.532,103.558,216896609.0
2006-06-23 07:00:00,103.555,103.605,103.539,103.59,311664862.0
2006-06-23 07:05:00,103.587,103.615,103.583,103.603,550115776.0
2006-06-23 07:10:00,103.61,103.632,103.553,103.553,480463132.0
2006-06-23 07:15:00,103.565,103.6,103.56,103.58,228024628.0
2006-06-23 07:20:00,103.58,103.617,103.535,103.59,276561901.0
2006-06-23 07:25:00,103.582,103.64,103.562,103.6,461531620.0
2006-06-23 07:30:00,103.592,103.62,103.545,103.573,293770449.0
2006-06-23 07:35:00,103.575,103.575,103.53,103.55,207712880.0
2006-06-23 07:40:00,103.543,103.585,103.532,103.585,286766071.0
2006-06-23 07:45:00,103.585,103.603,103.55,103.6,277248879.0
2006-06-23 07:50:00,103.587,103.657,103.575,103.63,350238646.0
2006-06-23 07:55:00,103.63,103.647,103.56,103.633,339256183.0
2006-06-23 08:00:00,103.635,103.68,103.62,103.643,247864549.0
2006-06-23 08:05:00,103.64,103.655,103.59,103.62,505686285.0
2006-06-23 08:10:00,103.618,103.62,103.546,103.605,324143784.0
2006-06-23 08:15:00,103.603,103.685,103.579,103.678,514790127.0
2006-06-23 08:20:00,103.677,103.695,103.633,103.643,483936537.0
2006-06-23 08:25:00,103.65,103.65,103.6,103.605,297607975.0
2006-06-23 08:30:00,103.605,103.605,103.527,103.57,403600087.0
2006-06-23 08:35:00,103.57,103.57,103.472,103.507,220771596.0
2006-06-23 08:40:00,103.513,103.58,103.5,103.525,435458733.0
2006-06-23 08:45:00,103.525,103.58,103.493,103.55,416730181.0
2006-06-23 08:50:00,103.528,103.73,103.493,103.715,326164347.0
2006-06-23 08:55:00,103.715,103.748,103.665,103.735,615064544.0
2006-06-23 09:00:00,103.735,103.765,103.653,103.71,434608594.0
2006-06-23 09:05:00,103.725,103.75,103.66,103.673,452507841.0
2006-06-23 09:10:00,103.678,103.72,103.653,103.715,224363862.0
2006-06-23 09:15:00,103.703,103.765,103.671,103.765,231171321.0
2006-06-23 09:20:00,103.765,103.807,103.695,103.71,474303790.0
2006-06-23 09:25:00,103.71,103.715,103.657,103.705,394657976.0
2006-06-23 09:30:00,103.72,103.72,103.645,103.7,491032633.0
2006-06-23 09:35:00,103.7,103.715,103.628,103.67,362821928.0
2006-06-23 09:40:00,103.665,103.685,103.612,103.665,444509191.0
2006-06-23 09:45:00,103.66,103.683,103.6,103.6,358369544.0
2006-06-23 09:50:00,103.605,103.715,103.605,103.683,265296632.0
2006-06-23 09:55:00,103.685,103.7,103.603,103.64,411513014.0
2006-06-23 10:00:00,103.64,103.7,103.593,103.68,662849066.0
2006-06-23 10:05:00,103.675,103.72,103.655,103.715,306548218.0
2006-06-23 10:10:00,103.7,103.75,103.7,103.725,426819498.0
2006-06-23 10:15:00,103.722,103.74,103.68,103.693,308411364.0
2006-06-23 10:20:00,103.7,103.77,103.675,103.747,450940631.0
2006-06-23 10:25:00,103.755,103.765,103.675,103.675,319439064.0
2006-06-23 10:30:00,103.675,103.7,103.615,103.647,261083215.0
2006-06-23 10:35:00,103.65,103.73,103.65,103.705,262026090.0
2006-06-23 10:40:00,103.707,103.73,103.62,103.62,264136113.0
2006-06-23 10:45:00,103.62,103.655,103.524,103.585,435122796.0
2006-06-23 10:50:00,103.58,103.63,103.58,103.615,610226142.0
2006-06-23 10:55:00,103.612,103.654,103.555,103.555,624984739.0
2006-06-23 11:00:00,103.61,103.61,103.535,103.57,476136080.0
2006-06-23 11:05:00,103.565,103.58,103.519,103.55,367334103.0
2006-06-23 11:10:00,103.56,103.56,103.512,103.53,372902052.0
2006-06-23 11:15:00,103.525,103.6,103.504,103.505,308121998.0
2006-06-23 11:20:00,103.518,103.525,103.47,103.5,155287877.0
2006-06-23 11:25:00,103.5,103.6,103.5,103.58,423855360.0
2006-06-23 11:30:00,103.583,103.63,103.558,103.61,339842106.0
2006-06-23 11:35:00,103.613,103.65,103.575,103.64,313518851.0
2006-06-23 11:40:00,103.645,103.645,103.535,103.6,466486032.0
2006-06-23 11:45:00,103.59,103.605,103.563,103.598,247383162.0
2006-06-23 11:50:00,103.607,103.87,103.6,103.85,290356652.0
2006-06-23 11:55:00,103.853,103.875,103.712,103.73,305564414.0
2006-06-23 12:00:00,103.735,103.775,103.728,103.75,361765829.0
2006-06-23 12:05:00,103.742,103.765,103.703,103.74,288212082.0
2006-06-23 12:10:00,103.73,103.795,103.73,103.78,526935844.0
2006-06-23 12:15:00,103.735,103.817,103.679,103.753,329194068.0
2006-06-23 12:20:00,103.76,103.77,103.71,103.72,222021059.0
2006-06-23 12:25:00,103.71,103.764,103.71,103.74,563027058.0
2006-06-23 12:30:00,103.73,103.775,103.68,103.69,273150166.0
2006-06-23 12:35:00,103.695,103.705,103.637,103.65,583822618.0
2006-06-23 12:40:00,103.655,103.697,103.631,103.69,470557707.0
2006-06-23 12:45:00,103.68,103.701,103.655,103.655,236487849.0
2006-06-23 12:50:00,103.7,103.7,103.633,103.665,510680781.0
2006-06-23 12:55:00,103.67,103.679,103.605,103.655,482186562.0
2006-06-23 13:00:00,103.66,103.68,103.615,103.645,567402469.0
2006-06-23 13:05:00,103.638,103.665,103.613,103.623,253887741.0
2006-06-23 13:10:00,103.625,103.66,103.625,103.635,444962027.0
2006-06-23 13:15:00,103.64,103.712,103.63,103.68,266317468.0
2006-06-23 13:20:00,103.672,103.695,103.668,103.69,344291365.0
2006-06-23 13:25:00,103.685,103.725,103.679,103.697,544733198.0
2006-06-23 13:30:00,103.705,103.781,103.685,103.75,422863878.0
2006-06-23 13:35:00,103.745,103.765,103.694,103.72,272788907.0
2006-06-23 13:40:00,103.713,103.74,103.635,103.717,223747801.0
2006-06-23 13:45:00,103.715,103.74,103.63,103.663,378312585.0
2006-06-23 13:50:00,103.663,103.68,103.57,103.585,518223497.0
2006-06-23 13:55:00,103.58,103.65,103.568,103.613,293852945.0
2006-06-23 14:00:00,103.59,103.648,103.575,103.595,732909576.0
2006-06-23 14:05:00,103.595,103.662,103.565,103.61,216748062.0
2006-06-23 14:10:00,103.615,103.64,103.561,103.61,428562842.0
2006-06-23 14:15:00,103.608,103.668,103.59,103.665,439326899.0
2006-06-23 14:20:00,103.66,103.76,103.595,103.72,513303886.0
2006-06-23 14:25:00,103.72,103.77,103.543,103.543,325406707.0
2006-06-23 14:30:00,103.547,103.745,103.53,103.61,367575491.0
2006-06-23 14:35:00,103.61,103.658,103.575,103.63,579942368.0
2006-06-23 14:40:00,103.627,103.653,103.575,103.64,570049496.0
2006-06-23 14:45:00,103.633,103.695,103.6,103.677,504288460.0
2006-06-23 14:50:00,103.68,103.695,103.58,103.585,562843339.0
2006-06-23 14:55:00,103.585,103.6,103.372,103.41,327093128.0
2006-06-23 15:00:00,103.42,103.445,103.317,103.36,802904627.0
2006-06-23 15:05:00,103.355,103.4,103.21,103.28,279503135.0
2006-06-23 15:10:00,103.28,103.33,103.231,103.255,274362816.0
2006-06-23 15:15:00,103.265,103.36,103.175,103.35,482642555.0
2006-06-23 15:20:00,103.35,103.35,103.12,103.14,271616619.0
2006-06-23 15:25:00,103.133,103.16,102.945,103.015,505294267.0
2006-06-23 15:30:00,103.03,103.045,102.895,102.965,199276410.0
2006-06-23 15:35:00,102.955,103.045,102.91,103.035,329239938.0
2006-06-23 15:40:00,103.04,103.16,103.016,103.135,234068709.0
2006-06-23 15:45:00,103.12,103.12,102.955,103.035,542202934.0
2006-06-23 15:50:00,103.033,103.067,102.965,103.067,440690513.0
2006-06-23 15:55:00,103.065,103.08,102.99,103.08,503094494.0
2006-06-23 16:00:00,103.073,103.105,103.03,103.09,540523229.0
2006-06-23 16:05:00,103.09,103.205,103.058,103.175,305345232.0
2006-06-23 16:10:00,103.18,103.235,103.16,103.16,312597450.0
2006-06-23 16:15:00,103.17,103.26,103.163,103.175,400405764.0
2006-06-23 16:20:00,103.18,103.365,103.18,103.332,420444489.0
2006-06-23 16:25:00,103.335,103.403,103.298,103.39,305701817.0
2006-06-23 16:30:00,103.39,103.452,103.325,103.39,414249258.0
2006-06-23 16:35:00,103.4,103.425,103.36,103.367,339923296.0
2006-06-23 16:40:00,103.37,103.37,103.3,103.3,452710614.0
2006-06-23 16:45:00,103.305,103.34,103.25,103.28,338503348.0
2006-06-23 16:50:00,103.273,103.32,103.265,103.295,444832214.0
2006-06-23 16:55:00,103.297,103.342,103.255,103.255,420429526.0
2006-06-23 17:00:00,103.265,103.38,103.26,103.353,318351477.0
2006-06-23 17:05:00,103.34,103.438,103.34,103.39,389615445.0
2006-06-23 17:10:00,103.385,103.409,103.323,103.365,459668739.0
2006-06-23 17:15:00,103.36,103.395,103.335,103.355,308141634.0
2006-06-23 17:20:00,103.37,103.377,103.34,103.365,389362875.0
2006-06-23 17:25:00,103.35,103.375,103.31,103.355,426868853.0
2006-06-23 17:30:00,103.36,103.371,103.305,103.325,315393816.0
2006-06-23 17:35:00,103.33,103.367,103.3,103.325,737717892.0
2006-06-23 17:40:00,103.31,103.327,103.295,103.327,506370532.0
2006-06-23 17:45:00,103.32,103.4,103.31,103.4,235083432.0
2006-06-23 17:50:00,103.4,103.415,103.365,103.375,457747983.0
2006-06-23 17:55:00,103.375,103.4,103.335,103.385,685720555.0
2006-06-23 18:00:00,103.385,103.432,103.38,103.4,243271481.0
2006-06-23 18:05:00,103.38,103.425,103.345,103.415,232536191.0
2006-06-23 18:10:00,103.415,103.483,103.393,103.463,538815380.0
2006-06-23 18:15:00,103.465,103.492,103.46,103.487,233559101.0
2006-06-23 18:20:00,103.49,103.497,103.471,103.48,938364711.0
2006-06-23 18:25:00,103.485,103.485,103.447,103.465,351648486.0
2006-06-23 18:30:00,103.465,103.487,103.44,103.477,218730103.0
2006-06-23 18:35:00,103.475,103.49,103.418,103.48,288970551.0
2006-06-23 18:40:00,103.48,103.49,103.448,103.47,520927574.0
2006-06-23 18:45:00,103.46,103.5,103.405,103.47,430469743.0
2006-06-23 18:50:00,103.46,103.476,103.445,103.46,419062051.0
2006-06-23 18:55:00,103.48,103.52,103.458,103.495,306235738.0
2006-06-23 19:00:00,103.49,103.505,103.45,103.465,304604020.0
2006-06-23 19:05:00,103.465,103.465,103.375,103.375,528082539.0
2006-06-23 19:10:00,103.42,103.435,103.41,103.425,812608887.0
2006-06-23 19:15:00,103.427,103.52,103.425,103.5,467242433.0
2006-06-23 19:20:00,103.495,103.565,103.475,103.555,376194574.0
2006-06-23 19:25:00,103.53,103.556,103.495,103.51,371411533.0
2006-06-23 19:30:00,103.5,103.56,103.5,103.56,471995523.0
2006-06-23 19:35:00,103.565,103.63,103.552,103.622,550886720.0
2006-06-23 19:40:00,103.63,103.662,103.585,103.653,513619768.0
2006-06-23 19:45:00,103.655,103.686,103.625,103.64,237355983.0
2006-06-23 19:50:00,103.633,103.675,103.625,103.655,237438283.0
2006-06-23 19:55:00,103.66,103.66,103.595,103.625,294995769.0
2006-06-23 20:00:00,103.635,103.66,103.622,103.63,478675895.0
2006-06-23 20:05:00,103.617,103.67,103.617,103.652,300330174.0
2006-06-23 20:10:00,103.66,103.675,103.65,103.653,380056522.0
2006-06-23 20:15:00,103.655,103.705,103.655,103.685,229975463.0
2006-06-23 20:20:00,103.682,103.693,103.66,103.66,367219447.0
2006-06-23 20:25:00,103.663,103.715,103.663,103.685,346437147.0
2006-06-23 20:30:00,103.675,103.687,103.638,103.67,385361715.0
2006-06-23 20:35:00,103.66,103.66,103.61,103.635,218572506.0
2006-06-23 20:40:00,103.633,103.668,103.622,103.622,305508358.0
2006-06-23 20:45:00,103.63,103.66,103.6,103.66,439612366.0
2006-06-23 20:50:00,103.65,103.665,103.62,103.65,375513861.0
2006-06-23 20:55:00,103.65,103.672,103.63,103.665,439255535.0
2006-06-23 21:00:00,103.68,103.68,103.6,103.6,385775011.0
2006-06-23 21:05:00,103.603,103.615,103.56,103.59,415610983.0
2006-06-23 21:10:00,103.58,103.647,103.539,103.633,411250067.0
2006-06-23 21:15:00,103.64,103.656,103.606,103.65,389847351.0
2006-06-23 21:20:00,103.642,103.665,103.638,103.655,351820053.0
2006-06-23 21:25:00,103.655,103.672,103.638,103.65,470899936.0
2006-06-23 21:30:00,103.653,103.695,103.615,103.665,339962670.0
2006-06-23 21:35:00,103.665,103.676,103.645,103.648,473365626.0
2006-06-23 21:40:00,103.65,103.665,103.63,103.655,624194829.0
2006-06-23 21:45:00,103.653,103.696,103.65,103.685,353764575.0
2006-06-23 21:50:00,103.683,103.7,103.667,103.685,365976533.0
2006-06-23 21:55:00,103.69,103.73,103.69,103.715,534375320.0
2006-06-23 22:00:00,103.703,103.725,103.691,103.703,725025936.0
2006-06-23 22:05:00,103.703,103.733,103.659,103.723,664092933.0
2006-06-23 22:10:00,103.727,103.79,103.705,103.763,513711984.0
2006-06-23 22:15:00,103.77,103.823,103.732,103.785,597655994.0
2006-06-23 22:20:00,103.79,103.815,103.773,103.815,679820992.0
2006-06-23 22:25:00,103.815,103.83,103.753,103.79,506291008.0
2006-06-23 22:30:00,103.785,103.825,103.76,103.77,414800600.0
2006-06-23 22:35:00,103.765,103.78,103.725,103.763,837129695.0
2006-06-23 22:40:00,103.762,103.785,103.719,103.73,770321235.0
2006-06-23 22:45:00,103.735,103.77,103.685,103.76,587683920.0
2006-06-23 22:50:00,103.76,103.785,103.74,103.785,476961681.0
2006-06-23 22:55:00,103.79,103.815,103.745,103.793,882388186.0
2006-06-25 23:00:00,103.793,103.805,103.785,103.8,251301176.0
2006-06-25 23:05:00,103.795,103.805,103.77,103.793,334313236.0
2006-06-25 23:10:00,103.795,103.8,103.785,103.793,249535788.0
2006-06-25 23:15:00,103.795,103.805,103.79,103.79,84768420.0
2006-06-25 23:20:00,103.79,103.805,103.745,103.793,264352562.0
2006-06-25 23:25:00,103.795,103.805,103.785,103.8,442408215.0
2006-06-25 23:30:00,103.792,103.8,103.785,103.8,181528147.0
2006-06-25 23:35:00,103.805,103.805,103.77,103.8,416911680.0
2006-06-25 23:40:00,103.795,103.805,103.788,103.795,387905397.0
2006-06-25 23:45:00,103.8,103.805,103.745,103.8,351536830.0
2006-06-25 23:50:00,103.79,103.805,103.785,103.805,392468234.0
2006-06-25 23:55:00,103.795,103.805,103.755,103.8,276731774.0
2006-06-26 00:00:00,103.8,103.805,103.787,103.797,446192077.0
2006-06-26 00:05:00,103.795,103.805,103.787,103.8,350291340.0
2006-06-26 00:10:00,103.79,103.805,103.75,103.793,442076296.0
2006-06-26 00:15:00,103.805,103.805,103.787,103.795,599028723.0
2006-06-26 00:20:00,103.795,103.805,103.787,103.792,413248376.0
2006-06-26 00:25:00,103.8,103.805,103.745,103.788,519381039.0
2006-06-26 00:30:00,103.795,103.805,103.785,103.79,370474911.0
2006-06-26 00:35:00,103.787,103.805,103.787,103.8,423063019.0
2006-06-26 00:40:00,103.8,103.805,103.788,103.8,353973456.0
2006-06-26 00:45:00,103.8,103.805,103.755,103.785,271163176.0
2006-06-26 00:50:00,103.805,103.805,103.787,103.8,347820526.0
2006-06-26 00:55:00,103.795,103.805,103.745,103.798,333897404.0
2006-06-26 01:00:00,103.8,103.8,103.745,103.775,548705907.0
2006-06-26 01:05:00,103.78,103.822,103.725,103.813,443986639.0
2006-06-26 01:10:00,103.77,103.851,103.77,103.82,302606368.0
2006-06-26 01:15:00,103.825,103.825,103.75,103.76,355835763.0
2006-06-26 01:20:00,103.76,103.76,103.705,103.75,360718695.0
2006-06-26 01:25:00,103.745,103.751,103.712,103.72,417404660.0
2006-06-26 01:30:00,103.725,103.725,103.635,103.71,377004769.0
2006-06-26 01:35:00,103.7,103.747,103.7,103.74,508310856.0
2006-06-26 01:40:00,103.728,103.76,103.727,103.755,354761145.0
2006-06-26 01:45:00,103.745,103.76,103.735,103.76,218203428.0
2006-06-26 01:50:00,103.76,103.76,103.668,103.715,333797601.0
2006-06-26 01:55:00,103.72,103.727,103.605,103.68,448057741.0
2006-06-26 02:00:00,103.68,103.742,103.675,103.73,463470447.0
2006-06-26 02:05:00,103.725,103.773,103.685,103.69,337579307.0
2006-06-26 02:10:00,103.69,103.707,103.65,103.695,220057042.0
2006-06-26 02:15:00,103.705,103.72,103.685,103.708,360068337.0
2006-06-26 02:20:00,103.72,103.737,103.697,103.73,524039162.0
2006-06-26 02:25:00,103.73,103.746,103.679,103.735,400583198.0
2006-06-26 02:30:00,103.74,103.837,103.72,103.785,430340019.0
2006-06-26 02:35:00,103.79,103.815,103.743,103.76,359501693.0
2006-06-26 02:40:00,103.76,103.78,103.735,103.745,366812482.0
2006-06-26 02:45:00,103.73,103.75,103.63,103.63,317864334.0
2006-06-26 02:50:00,103.673,103.689,103.609,103.65,431207903.0
2006-06-26 02:55:00,103.625,103.72,103.625,103.68,570828082.0
2006-06-26 03:00:00,103.678,103.678,103.601,103.655,327685210.0
2006-06-26 03:05:00,103.66,103.707,103.66,103.695,351138484.0
2006-06-26 03:10:00,103.675,103.729,103.668,103.7,270544801.0
2006-06-26 03:15:00,103.7,103.7,103.65,103.65,371708801.0
2006-06-26 03:20:00,103.66,103.675,103.633,103.657,426167108.0
2006-06-26 03:25:00,103.66,103.695,103.652,103.695,377016853.0
2006-06-26 03:30:00,103.688,103.715,103.645,103.71,521507049.0
2006-06-26 03:35:00,103.702,103.725,103.685,103.695,420787015.0
2006-06-26 03:40:00,103.695,103.706,103.67,103.695,586657074.0
2006-06-26 03:45:00,103.683,103.712,103.64,103.68,455182298.0
2006-06-26 03:50:00,103.69,103.73,103.67,103.725,356348216.0
2006-06-26 03:55:00,103.727,103.745,103.692,103.71,440271843.0
2006-06-26 04:00:00,103.71,103.73,103.665,103.715,275818247.0
2006-06-26 04:05:00,103.725,103.725,103.69,103.69,410328298.0
2006-06-26 04:10:00,103.7,103.718,103.645,103.69,347769933.0
2006-06-26 04:15:00,103.685,103.74,103.683,103.735,405663495.0
2006-06-26 04:20:00,103.74,103.77,103.733,103.745,416211477.0
2006-06-26 04:25:00,103.74,103.75,103.723,103.742,181013201.0
2006-06-26 04:30:00,103.75,103.807,103.735,103.785,424406235.0
2006-06-26 04:35:00,103.783,103.805,103.727,103.75,255313129.0
2006-06-26 04:40:00,103.75,103.775,103.75,103.755,87806956.0
2006-06-26 04:45:00,103.753,103.76,103.74,103.745,266066529.0
2006-06-26 04:50:00,103.743,103.785,103.73,103.785,312368951.0
2006-06-26 04:55:00,103.79,103.812,103.788,103.793,252582063.0
2006-06-26 05:00:00,103.793,103.813,103.744,103.79,918741804.0
2006-06-26 05:05:00,103.785,103.811,103.765,103.8,500108497.0
2006-06-26 05:10:00,103.8,103.801,103.74,103.785,567225875.0
2006-06-26 05:15:00,103.78,103.815,103.755,103.802,781370099.0
2006-06-26 05:20:00,103.803,103.805,103.783,103.795,836443810.0
2006-06-26 05:25:00,103.8,103.82,103.775,103.795,433355117.0
2006-06-26 05:30:00,103.8,103.807,103.737,103.785,533818656.0
2006-06-26 05:35:00,103.785,103.815,103.775,103.79,666663595.0
2006-06-26 05:40:00,103.785,103.838,103.75,103.79,619091663.0
2006-06-26 05:45:00,103.783,103.791,103.745,103.757,527094300.0
2006-06-26 05:50:00,103.753,103.769,103.696,103.743,708791314.0
2006-06-26 05:55:00,103.743,103.765,103.733,103.733,756405348.0
2006-06-26 06:00:00,103.745,103.761,103.73,103.75,524123550.0
2006-06-26 06:05:00,103.745,103.765,103.711,103.713,362606653.0
2006-06-26 06:10:00,103.715,103.732,103.71,103.713,373847108.0
2006-06-26 06:15:00,103.715,103.76,103.71,103.74,599786992.0
2006-06-26 06:20:00,103.738,103.78,103.72,103.735,474740483.0
2006-06-26 06:25:00,103.735,103.755,103.7,103.733,333895385.0
2006-06-26 06:30:00,103.73,103.776,103.73,103.765,473337095.0
2006-06-26 06:35:00,103.775,103.78,103.75,103.762,329472273.0
2006-06-26 06:40:00,103.77,103.775,103.735,103.75,383274907.0
2006-06-26 06:45:00,103.743,103.775,103.725,103.76,418665160.0
2006-06-26 06:50:00,103.77,103.78,103.755,103.763,418196282.0
2006-06-26 06:55:00,103.76,103.8,103.757,103.77,377677601.0
2006-06-26 07:00:00,103.765,103.785,103.707,103.72,444321521.0
2006-06-26 07:05:00,103.72,103.76,103.707,103.75,368646369.0
2006-06-26 07:10:00,103.76,103.76,103.675,103.72,423730679.0
2006-06-26 07:15:00,103.712,103.743,103.707,103.733,314332264.0
2006-06-26 07:20:00,103.735,103.737,103.678,103.69,223712809.0
2006-06-26 07:25:00,103.7,103.714,103.687,103.695,394063119.0
2006-06-26 07:30:00,103.705,103.705,103.682,103.693,365417237.0
2006-06-26 07:35:00,103.69,103.71,103.685,103.692,380158772.0
2006-06-26 07:40:00,103.695,103.71,103.671,103.695,221001457.0
2006-06-26 07:45:00,103.683,103.7,103.667,103.68,384338163.0
2006-06-26 07:50:00,103.672,103.7,103.627,103.627,306975867.0
2006-06-26 07:55:00,103.64,103.672,103.64,103.665,496828467.0
2006-06-26 08:00:00,103.655,103.685,103.63,103.68,292825143.0
2006-06-26 08:05:00,103.675,103.74,103.665,103.713,225141829.0
2006-06-26 08:10:00,103.72,103.75,103.7,103.735,237522895.0
2006-06-26 08:15:00,103.733,103.757,103.695,103.73,549031689.0
2006-06-26 08:20:00,103.722,103.775,103.703,103.775,536191476.0
2006-06-26 08:25:00,103.77,103.797,103.713,103.75,480230309.0
2006-06-26 08:30:00,103.76,103.766,103.69,103.69,369384490.0
2006-06-26 08:35:00,103.715,103.74,103.656,103.705,374742809.0
2006-06-26 08:40:00,103.71,103.788,103.695,103.767,456334797.0
2006-06-26 08:45:00,103.765,103.81,103.753,103.76,806657468.0
2006-06-26 08:50:00,103.715,103.785,103.715,103.775,523196855.0
2006-06-26 08:55:00,103.775,103.79,103.74,103.74,300879369.0
2006-06-26 09:00:00,103.745,103.748,103.673,103.69,302109413.0
2006-06-26 09:05:00,103.68,103.68,103.623,103.64,416921425.0
2006-06-26 09:10:00,103.65,103.685,103.609,103.67,407777039.0
2006-06-26 09:15:00,103.67,103.695,103.61,103.65,503160707.0
2006-06-26 09:20:00,103.66,103.74,103.549,103.715,289452640.0
2006-06-26 09:25:00,103.717,103.73,103.625,103.665,215439270.0
2006-06-26 09:30:00,103.665,103.695,103.625,103.625,348663079.0
2006-06-26 09:35:00,103.62,103.647,103.55,103.63,915306904.0
2006-06-26 09:40:00,103.617,103.72,103.59,103.705,233584171.0
2006-06-26 09:45:00,103.703,103.735,103.651,103.715,517911562.0
2006-06-26 09:50:00,103.715,103.715,103.608,103.62,228665457.0
2006-06-26 09:55:00,103.64,103.77,103.64,103.745,229205245.0
2006-06-26 10:00:00,103.745,103.779,103.718,103.765,699793711.0
2006-06-26 10:05:00,103.765,103.781,103.746,103.78,478895823.0
2006-06-26 10:10:00,103.78,103.785,103.745,103.76,232854891.0
2006-06-26 10:15:00,103.767,103.855,103.76,103.84,501635841.0
2006-06-26 10:20:00,103.855,103.88,103.804,103.86,723779787.0
2006-06-26 10:25:00,103.855,103.87,103.76,103.76,305906301.0
2006-06-26 10:30:00,103.755,103.77,103.688,103.76,420810775.0
2006-06-26 10:35:00,103.775,103.79,103.76,103.78,404382510.0
2006-06-26 10:40:00,103.765,103.8,103.76,103.77,303142204.0
2006-06-26 10:45:00,103.775,103.815,103.772,103.795,456460261.0
2006-06-26 10:50:00,103.8,103.845,103.76,103.76,411482805.0
2006-06-26 10:55:00,103.763,103.803,103.735,103.785,322269952.0
2006-06-26 11:00:00,103.785,103.86,103.76,103.847,413459016.0
2006-06-26 11:05:00,103.845,103.93,103.815,103.883,467035164.0
2006-06-26 11:10:00,103.89,103.92,103.855,103.895,344450672.0
2006-06-26 11:15:00,103.89,103.89,103.785,103.8,455109244.0
2006-06-26 11:20:00,103.797,103.835,103.784,103.81,349720009.0
2006-06-26 11:25:00,103.8,103.834,103.765,103.81,423360210.0
2006-06-26 11:30:00,103.82,103.85,103.76,103.805,302000110.0
2006-06-26 11:35:00,103.802,103.839,103.775,103.81,427824485.0
2006-06-26 11:40:00,103.805,103.825,103.755,103.78,405561343.0
2006-06-26 11:45:00,103.77,103.784,103.717,103.76,312330824.0
2006-06-26 11:50:00,103.755,103.805,103.73,103.75,309648417.0
2006-06-26 11:55:00,103.75,103.77,103.72,103.753,509652146.0
2006-06-26 12:00:00,103.76,103.76,103.607,103.665,500622177.0
2006-06-26 12:05:00,103.667,103.68,103.602,103.663,448939511.0
2006-06-26 12:10:00,103.665,103.7,103.644,103.67,533310012.0
2006-06-26 12:15:00,103.675,103.72,103.642,103.66,232089557.0
2006-06-26 12:20:00,103.655,103.69,103.569,103.685,336220612.0
2006-06-26 12:25:00,103.685,103.7,103.657,103.67,202151220.0
2006-06-26 12:30:00,103.655,103.68,103.614,103.643,532692250.0
2006-06-26 12:35:00,103.65,103.687,103.629,103.67,270140962.0
2006-06-26 12:40:00,103.67,103.695,103.615,103.655,483461269.0
2006-06-26 12:45:00,103.655,103.772,103.605,103.69,279693407.0
2006-06-26 12:50:00,103.69,103.94,103.678,103.925,287091427.0
2006-06-26 12:55:00,103.92,103.928,103.775,103.8,796528692.0
2006-06-26 13:00:00,103.79,103.825,103.768,103.825,326947522.0
2006-06-26 13:05:00,103.825,103.88,103.815,103.83,545648111.0
2006-06-26 13:10:00,103.817,103.835,103.72,103.753,485512133.0
2006-06-26 13:15:00,103.76,103.81,103.7,103.787,575364955.0
2006-06-26 13:20:00,103.79,103.798,103.763,103.79,549903063.0
2006-06-26 13:25:00,103.78,103.86,103.772,103.847,369434838.0
2006-06-26 13:30:00,103.843,103.887,103.805,103.86,322629583.0
2006-06-26 13:35:00,103.86,103.895,103.825,103.83,529676665.0
2006-06-26 13:40:00,103.835,103.835,103.762,103.798,432054548.0
2006-06-26 13:45:00,103.8,103.8,103.732,103.735,406737831.0
2006-06-26 13:50:00,103.73,103.875,103.73,103.855,218183275.0
2006-06-26 13:55:00,103.855,103.945,103.835,103.91,702702376.0
2006-06-26 14:00:00,103.933,103.96,103.9,103.92,304253007.0
2006-06-26 14:05:00,103.925,103.94,103.885,103.903,539140352.0
2006-06-26 14:10:00,103.903,103.92,103.86,103.905,373755667.0
2006-06-26 14:15:00,103.907,103.92,103.862,103.883,212763103.0
2006-06-26 14:20:00,103.89,103.89,103.735,103.735,280007917.0
2006-06-26 14:25:00,103.75,103.755,103.69,103.755,437503156.0
2006-06-26 14:30:00,103.747,103.752,103.685,103.685,549914491.0
2006-06-26 14:35:00,103.69,103.73,103.63,103.642,344722511.0
2006-06-26 14:40:00,103.65,103.688,103.63,103.63,263631961.0
2006-06-26 14:45:00,103.625,103.67,103.625,103.645,434529185.0
2006-06-26 14:50:00,103.643,103.665,103.598,103.598,247097646.0
2006-06-26 14:55:00,103.605,103.65,103.592,103.61,558729142.0
2006-06-26 15:00:00,103.605,103.63,103.585,103.63,462176229.0
2006-06-26 15:05:00,103.635,103.667,103.603,103.66,533496530.0
2006-06-26 15:10:00,103.615,103.685,103.61,103.67,235918634.0
2006-06-26 15:15:00,103.68,103.74,103.662,103.695,484289226.0
2006-06-26 15:20:00,103.68,103.755,103.68,103.755,586411607.0
2006-06-26 15:25:00,103.75,103.82,103.747,103.81,285829090.0
2006-06-26 15:30:00,103.82,103.85,103.778,103.83,570909380.0
2006-06-26 15:35:00,103.84,103.88,103.798,103.88,219784950.0
2006-06-26 15:40:00,103.873,103.88,103.815,103.815,320391536.0
2006-06-26 15:45:00,103.86,103.88,103.83,103.85,527725934.0
2006-06-26 15:50:00,103.87,103.87,103.79,103.792,284644620.0
2006-06-26 15:55:00,103.8,103.82,103.7,103.715,377427934.0
2006-06-26 16:00:00,103.72,103.897,103.645,103.883,301783041.0
2006-06-26 16:05:00,103.88,103.905,103.82,103.897,305578830.0
2006-06-26 16:10:00,103.888,103.91,103.79,103.81,267805041.0
2006-06-26 16:15:00,103.81,103.81,103.745,103.795,467925622.0
2006-06-26 16:20:00,103.8,103.85,103.77,103.793,311575536.0
2006-06-26 16:25:00,103.79,103.846,103.783,103.803,330338254.0
2006-06-26 16:30:00,103.8,103.825,103.743,103.76,432693381.0
2006-06-26 16:35:00,103.76,103.79,103.728,103.728,160255224.0
2006-06-26 16:40:00,103.725,103.735,103.653,103.675,304600343.0
2006-06-26 16:45:00,103.68,103.682,103.613,103.67,359684613.0
2006-06-26 16:50:00,103.66,103.67,103.507,103.525,377693173.0
2006-06-26 16:55:00,103.53,103.57,103.49,103.51,486394131.0
2006-06-26 17:00:00,103.455,103.635,103.455,103.592,628946434.0
2006-06-26 17:05:00,103.585,103.62,103.54,103.562,597510979.0
2006-06-26 17:10:00,103.575,103.6,103.51,103.54,442974061.0
2006-06-26 17:15:00,103.54,103.547,103.483,103.537,263608026.0
2006-06-26 17:20:00,103.535,103.553,103.5,103.54,257636402.0
2006-06-26 17:25:00,103.537,103.585,103.505,103.535,258469568.0
2006-06-26 17:30:00,103.535,103.61,103.485,103.595,310489371.0
2006-06-26 17:35:00,103.587,103.656,103.585,103.62,449588052.0
2006-06-26 17:40:00,103.613,103.62,103.54,103.552,313750447.0
2006-06-26 17:45:00,103.555,103.59,103.54,103.59,412160715.0
2006-06-26 17:50:00,103.595,103.595,103.55,103.565,327059686.0
2006-06-26 17:55:00,103.57,103.585,103.461,103.48,623403671.0
2006-06-26 18:00:00,103.48,103.54,103.475,103.505,409772950.0
2006-06-26 18:05:00,103.503,103.57,103.48,103.555,260450203.0
2006-06-26 18:10:00,103.55,103.609,103.522,103.58,370279775.0
2006-06-26 18:15:00,103.575,103.59,103.527,103.565,427547452.0
2006-06-26 18:20:00,103.57,103.59,103.531,103.56,355949410.0
2006-06-26 18:25:00,103.56,103.56,103.505,103.54,481465093.0
2006-06-26 18:30:00,103.535,103.57,103.49,103.54,412360503.0
2006-06-26 18:35:00,103.54,103.59,103.51,103.565,476868707.0
2006-06-26 18:40:00,103.565,103.631,103.56,103.583,239338763.0
2006-06-26 18:45:00,103.595,103.6,103.505,103.548,227810027.0
2006-06-26 18:50:00,103.543,103.6,103.543,103.595,459957985.0
2006-06-26 18:55:00,103.59,103.682,103.554,103.68,354112917.0
2006-06-26 19:00:00,103.675,103.68,103.575,103.575,586909502.0
2006-06-26 19:05:00,103.575,103.62,103.52,103.588,334978469.0
2006-06-26 19:10:00,103.6,103.653,103.56,103.595,424726152.0
2006-06-26 19:15:00,103.595,103.603,103.54,103.573,440561861.0
2006-06-26 19:20:00,103.567,103.573,103.47,103.47,218921951.0
2006-06-26 19:25:00,103.47,103.499,103.459,103.475,293858928.0
2006-06-26 19:30:00,103.475,103.53,103.475,103.51,279125720.0
2006-06-26 19:35:00,103.503,103.503,103.407,103.487,463667037.0
2006-06-26 19:40:00,103.488,103.53,103.458,103.473,479041207.0
2006-06-26 19:45:00,103.475,103.483,103.405,103.458,317285746.0
2006-06-26 19:50:00,103.46,103.47,103.373,103.38,488120243.0
2006-06-26 19:55:00,103.385,103.39,103.255,103.255,230352049.0
2006-06-26 20:00:00,103.253,103.401,103.228,103.38,288469801.0
2006-06-26 20:05:00,103.39,103.416,103.305,103.397,365408030.0
2006-06-26 20:10:00,103.41,103.435,103.355,103.425,251812615.0
2006-06-26 20:15:00,103.425,103.45,103.4,103.413,285905620.0
2006-06-26 20:20:00,103.42,103.445,103.38,103.385,199108404.0
2006-06-26 20:25:00,103.383,103.442,103.375,103.442,258513089.0
2006-06-26 20:30:00,103.45,103.47,103.418,103.442,462652773.0
2006-06-26 20:35:00,103.45,103.46,103.383,103.42,278367371.0
2006-06-26 20:40:00,103.42,103.455,103.417,103.455,222440640.0
2006-06-26 20:45:00,103.443,103.475,103.435,103.46,471007251.0
2006-06-26 20:50:00,103.453,103.53,103.451,103.467,566455356.0
2006-06-26 20:55:00,103.47,103.535,103.47,103.535,313209983.0
2006-06-26 21:00:00,103.538,103.593,103.48,103.59,225593956.0
2006-06-26 21:05:00,103.585,103.648,103.515,103.64,435810404.0
2006-06-26 21:10:00,103.635,103.649,103.61,103.627,368865988.0
2006-06-26 21:15:00,103.63,103.63,103.58,103.6,328773901.0
2006-06-26 21:20:00,103.615,103.615,103.553,103.61,421601779.0
2006-06-26 21:25:00,103.61,103.627,103.582,103.583,337326168.0
2006-06-26 21:30:00,103.58,103.615,103.58,103.595,632476611.0
2006-06-26 21:35:00,103.58,103.62,103.568,103.585,412177846.0
2006-06-26 21:40:00,103.59,103.61,103.555,103.61,336236142.0
2006-06-26 21:45:00,103.61,103.613,103.525,103.6,482252079.0
2006-06-26 21:50:00,103.59,103.607,103.543,103.607,369961694.0
2006-06-26 21:55:00,103.61,103.635,103.54,103.57,205160398.0
2006-06-26 22:00:00,103.57,103.62,103.555,103.585,386733793.0
2006-06-26 22:05:00,103.595,103.63,103.537,103.605,348032800.0
2006-06-26 22:10:00,103.605,103.605,103.553,103.58,364307012.0
2006-06-26 22:15:00,103.575,103.584,103.535,103.55,469700342.0
2006-06-26 22:20:00,103.542,103.543,103.425,103.46,354824981.0
2006-06-26 22:25:00,103.46,103.527,103.453,103.505,529038530.0
2006-06-26 22:30:00,103.51,103.51,103.453,103.463,559993204.0
2006-06-26 22:35:00,103.46,103.48,103.43,103.47,413612588.0
2006-06-26 22:40:00,103.46,103.47,103.44,103.45,630260109.0
2006-06-26 22:45:00,103.395,103.473,103.395,103.465,290704116.0
2006-06-26 22:50:00,103.47,103.495,103.453,103.49,553640875.0
2006-06-26 22:55:00,103.49,103.51,103.445,103.46,289509061.0
2006-06-26 23:00:00,103.45,103.46,103.45,103.452,181978080.0
2006-06-26 23:25:00,103.46,103.46,103.38,103.38,60855191.0
2006-06-26 23:30:00,103.375,103.385,103.355,103.365,358204869.0
2006-06-26 23:35:00,103.37,103.451,103.355,103.45,398092733.0
2006-06-26 23:40:00,103.45,103.49,103.434,103.445,330085844.0
2006-06-26 23:45:00,103.44,103.495,103.42,103.42,283865377.0
2006-06-26 23:50:00,103.463,103.5,103.437,103.48,416416985.0
2006-06-26 23:55:00,103.475,103.49,103.25,103.4,596120337.0
2006-06-27 00:00:00,103.398,103.398,103.305,103.375,387226339.0
2006-06-27 00:05:00,103.38,103.38,103.357,103.375,304081546.0
2006-06-27 00:10:00,103.355,103.413,103.355,103.41,258595634.0
2006-06-27 00:15:00,103.41,103.474,103.407,103.47,358217311.0
2006-06-27 00:20:00,103.47,103.47,103.443,103.447,313499668.0
2006-06-27 00:25:00,103.45,103.465,103.419,103.445,369891823.0
2006-06-27 00:30:00,103.438,103.45,103.395,103.44,508287653.0
2006-06-27 00:35:00,103.432,103.448,103.405,103.405,411266293.0
2006-06-27 00:40:00,103.405,103.415,103.38,103.405,594381300.0
2006-06-27 00:45:00,103.393,103.418,103.35,103.39,530032837.0
2006-06-27 00:50:00,103.4,103.415,103.386,103.395,360850111.0
2006-06-27 00:55:00,103.397,103.43,103.368,103.43,506241348.0
2006-06-27 01:00:00,103.43,103.45,103.375,103.395,282603043.0
2006-06-27 01:05:00,103.405,103.46,103.402,103.45,391644068.0
2006-06-27 01:10:00,103.46,103.47,103.403,103.45,307016586.0
2006-06-27 01:15:00,103.445,103.445,103.41,103.425,369430938.0
2006-06-27 01:20:00,103.43,103.465,103.422,103.465,433877382.0
2006-06-27 01:25:00,103.46,103.46,103.428,103.46,518858693.0
2006-06-27 01:30:00,103.452,103.495,103.437,103.467,449928704.0
2006-06-27 01:35:00,103.457,103.481,103.43,103.43,454628087.0
2006-06-27 01:40:00,103.425,103.47,103.425,103.44,303948418.0
2006-06-27 01:45:00,103.45,103.47,103.42,103.465,318237155.0
2006-06-27 01:50:00,103.465,103.471,103.4,103.43,358700871.0
2006-06-27 01:55:00,103.44,103.44,103.363,103.363,431225838.0
2006-06-27 02:00:00,103.363,103.44,103.363,103.43,447387456.0
2006-06-27 02:05:00,103.42,103.47,103.395,103.395,341684947.0
2006-06-27 02:10:00,103.395,103.43,103.356,103.43,309348384.0
2006-06-27 02:15:00,103.43,103.442,103.395,103.435,307215467.0
2006-06-27 02:20:00,103.44,103.457,103.425,103.437,453552335.0
2006-06-27 02:25:00,103.447,103.478,103.443,103.452,454970005.0
2006-06-27 02:30:00,103.46,103.49,103.445,103.49,540439702.0
2006-06-27 02:35:00,103.495,103.495,103.442,103.45,420593332.0
2006-06-27 02:40:00,103.445,103.535,103.435,103.535,375337979.0
2006-06-27 02:45:00,103.54,103.566,103.46,103.53,316775098.0
2006-06-27 02:50:00,103.51,103.535,103.405,103.405,403574318.0
2006-06-27 02:55:00,103.405,103.512,103.405,103.47,279113369.0
2006-06-27 03:00:00,103.47,103.475,103.411,103.417,496407852.0
2006-06-27 03:05:00,103.415,103.415,103.37,103.37,358468434.0
2006-06-27 03:10:00,103.36,103.413,103.32,103.413,525061772.0
2006-06-27 03:15:00,103.425,103.431,103.345,103.345,606975542.0
2006-06-27 03:20:00,103.345,103.4,103.315,103.372,409539800.0
2006-06-27 03:25:00,103.38,103.428,103.335,103.428,545944086.0
2006-06-27 03:30:00,103.435,103.435,103.385,103.39,378713474.0
2006-06-27 03:35:00,103.387,103.401,103.367,103.38,332595582.0
2006-06-27 03:40:00,103.38,103.395,103.37,103.37,368168765.0
2006-06-27 03:45:00,103.37,103.386,103.33,103.355,262962419.0
2006-06-27 03:50:00,103.375,103.388,103.344,103.38,304357506.0
2006-06-27 03:55:00,103.375,103.399,103.335,103.398,373721994.0
2006-06-27 04:00:00,103.4,103.41,103.375,103.385,590194188.0
2006-06-27 04:05:00,103.39,103.404,103.328,103.383,413935302.0
2006-06-27 04:10:00,103.34,103.39,103.34,103.36,289942745.0
2006-06-27 04:15:00,103.365,103.371,103.318,103.33,336853053.0
2006-06-27 04:20:00,103.33,103.379,103.32,103.35,390500862.0
2006-06-27 04:25:00,103.345,103.37,103.342,103.355,358165627.0
2006-06-27 04:30:00,103.36,103.382,103.315,103.34,67751099.0
2006-06-27 04:35:00,103.335,103.361,103.32,103.343,347117368.0
2006-06-27 04:40:00,103.34,103.356,103.33,103.343,162758500.0
2006-06-27 04:45:00,103.35,103.367,103.33,103.35,172658052.0
2006-06-27 04:50:00,103.34,103.41,103.34,103.38,110665175.0
2006-06-27 04:55:00,103.37,103.397,103.36,103.39,391065714.0
2006-06-27 05:00:00,103.4,103.41,103.383,103.39,293357471.0
2006-06-27 05:05:00,103.39,103.409,103.35,103.38,553172798.0
2006-06-27 05:10:00,103.375,103.403,103.335,103.335,292172149.0
2006-06-27 05:15:00,103.39,103.394,103.37,103.37,648477590.0
2006-06-27 05:20:00,103.38,103.38,103.33,103.36,408897615.0
2006-06-27 05:25:00,103.363,103.398,103.347,103.37,542244472.0
2006-06-27 05:30:00,103.365,103.42,103.32,103.4,510329414.0
2006-06-27 05:35:00,103.4,103.412,103.39,103.392,357464200.0
2006-06-27 05:40:00,103.4,103.405,103.352,103.375,468105648.0
2006-06-27 05:45:00,103.38,103.405,103.37,103.395,360029637.0
2006-06-27 05:50:00,103.395,103.45,103.395,103.435,335622851.0
2006-06-27 05:55:00,103.425,103.55,103.425,103.55,380304800.0
2006-06-27 06:00:00,103.55,103.59,103.522,103.58,203762102.0
2006-06-27 06:05:00,103.577,103.66,103.525,103.65,373418788.0
2006-06-27 06:10:00,103.64,103.64,103.525,103.58,477273568.0
2006-06-27 06:15:00,103.58,103.625,103.575,103.6,338479230.0
2006-06-27 06:20:00,103.595,103.61,103.578,103.58,414143467.0
2006-06-27 06:25:00,103.595,103.602,103.555,103.57,600429995.0
2006-06-27 06:30:00,103.573,103.58,103.535,103.58,325874509.0
2006-06-27 06:35:00,103.58,103.58,103.52,103.545,402959492.0
2006-06-27 06:40:00,103.53,103.54,103.45,103.51,334462003.0
2006-06-27 06:45:00,103.507,103.56,103.49,103.525,348238541.0
2006-06-27 06:50:00,103.52,103.551,103.483,103.525,443047790.0
2006-06-27 06:55:00,103.53,103.54,103.478,103.528,229943298.0
2006-06-27 07:00:00,103.527,103.545,103.505,103.53,305894597.0
2006-06-27 07:05:00,103.527,103.54,103.501,103.503,582857118.0
2006-06-27 07:10:00,103.51,103.535,103.495,103.513,450560688.0
2006-06-27 07:15:00,103.525,103.525,103.453,103.47,227616388.0
2006-06-27 07:20:00,103.47,103.49,103.422,103.48,286301852.0
2006-06-27 07:25:00,103.472,103.492,103.466,103.48,496745918.0
2006-06-27 07:30:00,103.472,103.517,103.455,103.495,231217323.0
2006-06-27 07:35:00,103.495,103.53,103.492,103.52,192973209.0
2006-06-27 07:40:00,103.503,103.52,103.502,103.52,128654970.0
2006-06-27 07:45:00,103.513,103.58,103.513,103.54,219211105.0
2006-06-27 07:50:00,103.527,103.581,103.527,103.58,348042141.0
2006-06-27 07:55:00,103.565,103.665,103.565,103.665,119015393.0
2006-06-27 08:00:00,103.645,103.655,103.595,103.615,180130396.0
2006-06-27 08:05:00,103.61,103.645,103.59,103.61,469616420.0
2006-06-27 08:10:00,103.608,103.63,103.577,103.625,315020491.0
2006-06-27 08:15:00,103.623,103.658,103.608,103.658,367695988.0
2006-06-27 08:20:00,103.657,103.72,103.617,103.713,434665383.0
2006-06-27 08:25:00,103.72,103.73,103.69,103.725,282923380.0
2006-06-27 08:30:00,103.725,103.755,103.64,103.64,238936644.0
2006-06-27 08:35:00,103.64,103.691,103.64,103.647,189550613.0
2006-06-27 08:40:00,103.653,103.695,103.638,103.675,415062374.0
2006-06-27 08:45:00,103.675,103.71,103.658,103.69,378635173.0
2006-06-27 08:50:00,103.678,103.695,103.622,103.645,176257124.0
2006-06-27 08:55:00,103.655,103.675,103.61,103.675,284639057.0
2006-06-27 09:00:00,103.69,103.713,103.645,103.68,323414605.0
2006-06-27 09:05:00,103.685,103.73,103.675,103.693,445843971.0
2006-06-27 09:10:00,103.698,103.7,103.68,103.69,223632968.0
2006-06-27 09:15:00,103.683,103.7,103.647,103.665,166582031.0
2006-06-27 09:20:00,103.665,103.67,103.635,103.66,474771494.0
2006-06-27 09:25:00,103.66,103.687,103.639,103.675,400983428.0
2006-06-27 09:30:00,103.68,103.78,103.665,103.71,483416249.0
2006-06-27 09:35:00,103.71,103.75,103.67,103.7,365662553.0
2006-06-27 09:40:00,103.685,103.74,103.642,103.715,431951597.0
2006-06-27 09:45:00,103.72,103.72,103.613,103.66,384593058.0
2006-06-27 09:50:00,103.665,103.71,103.64,103.683,259319233.0
2006-06-27 09:55:00,103.685,103.73,103.685,103.69,414686845.0
2006-06-27 10:00:00,103.69,103.76,103.64,103.76,629214270.0
2006-06-27 10:05:00,103.755,103.78,103.698,103.725,326971281.0
2006-06-27 10:10:00,103.72,103.74,103.59,103.635,400748827.0
2006-06-27 10:15:00,103.622,103.737,103.61,103.723,324672369.0
2006-06-27 10:20:00,103.73,103.8,103.713,103.737,438006997.0
2006-06-27 10:25:00,103.745,103.763,103.67,103.675,306938711.0
2006-06-27 10:30:00,103.675,103.73,103.655,103.657,260856372.0
2006-06-27 10:35:00,103.66,103.737,103.66,103.695,260904847.0
2006-06-27 10:40:00,103.697,103.697,103.64,103.65,281483290.0
2006-06-27 10:45:00,103.65,103.669,103.601,103.655,448490372.0
2006-06-27 10:50:00,103.642,103.67,103.625,103.635,583618488.0
2006-06-27 10:55:00,103.632,103.707,103.63,103.635,621169290.0
2006-06-27 11:00:00,103.69,103.77,103.677,103.77,487991291.0
2006-06-27 11:05:00,103.77,103.845,103.77,103.78,384961521.0
2006-06-27 11:10:00,103.8,103.805,103.75,103.78,376320540.0
2006-06-27 11:15:00,103.785,103.795,103.72,103.785,305846249.0
2006-06-27 11:20:00,103.788,103.79,103.736,103.75,170665992.0
2006-06-27 11:25:00,103.75,103.787,103.732,103.76,441762825.0
2006-06-27 11:30:00,103.763,103.802,103.72,103.75,340867965.0
2006-06-27 11:35:00,103.753,103.775,103.705,103.75,319422483.0
2006-06-27 11:40:00,103.745,103.775,103.71,103.73,451788546.0
2006-06-27 11:45:00,103.73,103.77,103.698,103.698,278414925.0
2006-06-27 11:50:00,103.707,103.721,103.555,103.56,301844999.0
2006-06-27 11:55:00,103.563,103.615,103.525,103.59,316134649.0
2006-06-27 12:00:00,103.595,103.645,103.595,103.61,375694263.0
2006-06-27 12:05:00,103.602,103.637,103.586,103.61,291238506.0
2006-06-27 12:10:00,103.6,103.633,103.53,103.63,494134788.0
2006-06-27 12:15:00,103.585,103.66,103.58,103.603,320896694.0
2006-06-27 12:20:00,103.62,103.723,103.597,103.66,215724231.0
2006-06-27 12:25:00,103.64,103.655,103.605,103.65,592298898.0
2006-06-27 12:30:00,103.64,103.705,103.639,103.67,283488160.0
2006-06-27 12:35:00,103.675,103.68,103.57,103.6,598589708.0
2006-06-27 12:40:00,103.615,103.685,103.615,103.66,458006985.0
2006-06-27 12:45:00,103.65,103.68,103.605,103.605,248345027.0
2006-06-27 12:50:00,103.65,103.7,103.636,103.665,563334594.0
2006-06-27 12:55:00,103.67,103.715,103.665,103.685,465089219.0
2006-06-27 13:00:00,103.68,103.695,103.615,103.615,554903975.0
2006-06-27 13:05:00,103.608,103.645,103.555,103.563,245311563.0
2006-06-27 13:10:00,103.565,103.575,103.51,103.545,415299704.0
2006-06-27 13:15:00,103.55,103.59,103.53,103.55,269281230.0
2006-06-27 13:20:00,103.542,103.615,103.535,103.56,350973002.0
2006-06-27 13:25:00,103.555,103.565,103.52,103.527,570179282.0
2006-06-27 13:30:00,103.525,103.54,103.48,103.52,423756232.0
2006-06-27 13:35:00,103.515,103.552,103.495,103.54,267715885.0
2006-06-27 13:40:00,103.533,103.67,103.53,103.607,215615204.0
2006-06-27 13:45:00,103.605,103.69,103.605,103.663,372508004.0
2006-06-27 13:50:00,103.663,103.698,103.638,103.685,545399003.0
2006-06-27 13:55:00,103.68,103.74,103.659,103.713,313994548.0
2006-06-27 14:00:00,103.69,103.711,103.665,103.685,670922952.0
2006-06-27 14:05:00,103.685,103.765,103.685,103.7,221013386.0
2006-06-27 14:10:00,103.705,103.72,103.656,103.69,404467142.0
2006-06-27 14:15:00,103.678,103.735,103.652,103.695,450611875.0
2006-06-27 14:20:00,103.69,103.79,103.63,103.65,551254812.0
2006-06-27 14:25:00,103.65,103.675,103.525,103.583,320913402.0
2006-06-27 14:30:00,103.587,103.635,103.582,103.61,370187390.0
2006-06-27 14:35:00,103.62,103.685,103.613,103.66,561381453.0
2006-06-27 14:40:00,103.667,103.667,103.578,103.6,553839879.0
2006-06-27 14:45:00,103.593,103.627,103.575,103.587,493511663.0
2006-06-27 14:50:00,103.6,103.645,103.585,103.645,558057754.0
2006-06-27 14:55:00,103.645,103.668,103.578,103.65,321840660.0
2006-06-27 15:00:00,103.65,103.685,103.597,103.64,790271129.0
2006-06-27 15:05:00,103.633,103.705,103.595,103.65,286869463.0
2006-06-27 15:10:00,103.65,103.65,103.54,103.575,277207083.0
2006-06-27 15:15:00,103.565,103.61,103.539,103.57,479048370.0
2006-06-27 15:20:00,103.57,103.572,103.49,103.54,276244379.0
2006-06-27 15:25:00,103.533,103.555,103.385,103.445,518083203.0
2006-06-27 15:30:00,103.46,103.505,103.44,103.445,198536547.0
2006-06-27 15:35:00,103.445,103.475,103.375,103.475,336331620.0
2006-06-27 15:40:00,103.48,103.517,103.464,103.485,238940033.0
2006-06-27 15:45:00,103.48,103.51,103.448,103.485,564766028.0
2006-06-27 15:50:00,103.483,103.483,103.4,103.437,439964207.0
2006-06-27 15:55:00,103.435,103.51,103.427,103.48,510220578.0
2006-06-27 16:00:00,103.473,103.525,103.433,103.46,498980179.0
2006-06-27 16:05:00,103.46,103.5,103.405,103.405,295758836.0
2006-06-27 16:10:00,103.42,103.46,103.385,103.455,315041153.0
2006-06-27 16:15:00,103.46,103.513,103.414,103.495,385301437.0
2006-06-27 16:20:00,103.5,103.58,103.45,103.532,419107628.0
2006-06-27 16:25:00,103.535,103.57,103.462,103.56,300661476.0
2006-06-27 16:30:00,103.55,103.653,103.485,103.64,420737189.0
2006-06-27 16:35:00,103.64,103.655,103.59,103.627,345665042.0
2006-06-27 16:40:00,103.64,103.64,103.55,103.58,441177157.0
2006-06-27 16:45:00,103.585,103.589,103.54,103.56,345791663.0
2006-06-27 16:50:00,103.553,103.61,103.552,103.585,473432261.0
2006-06-27 16:55:00,103.587,103.59,103.525,103.525,398449115.0
2006-06-27 17:00:00,103.525,103.573,103.475,103.553,334537642.0
2006-06-27 17:05:00,103.55,103.597,103.535,103.57,424047583.0
2006-06-27 17:10:00,103.565,103.595,103.555,103.575,444203267.0
2006-06-27 17:15:00,103.57,103.61,103.555,103.555,303549836.0
2006-06-27 17:20:00,103.57,103.61,103.56,103.565,393550197.0
2006-06-27 17:25:00,103.55,103.623,103.55,103.565,442316318.0
2006-06-27 17:30:00,103.56,103.605,103.55,103.575,303477060.0
2006-06-27 17:35:00,103.58,103.61,103.518,103.595,703091930.0
2006-06-27 17:40:00,103.58,103.587,103.535,103.557,474726763.0
2006-06-27 17:45:00,103.55,103.62,103.55,103.61,221837058.0
2006-06-27 17:50:00,103.61,103.655,103.59,103.655,471912736.0
2006-06-27 17:55:00,103.655,103.7,103.613,103.665,672399693.0
2006-06-27 18:00:00,103.665,103.72,103.64,103.68,220494912.0
2006-06-27 18:05:00,103.66,103.696,103.625,103.665,224169277.0
2006-06-27 18:10:00,103.665,103.68,103.605,103.643,509234748.0
2006-06-27 18:15:00,103.645,103.661,103.62,103.627,235142959.0
2006-06-27 18:20:00,103.63,103.692,103.61,103.63,899490516.0
2006-06-27 18:25:00,103.635,103.668,103.63,103.635,333351626.0
2006-06-27 18:30:00,103.635,103.677,103.62,103.657,214139071.0
2006-06-27 18:35:00,103.655,103.7,103.608,103.67,284874539.0
2006-06-27 18:40:00,103.67,103.67,103.625,103.64,509890758.0
2006-06-27 18:45:00,103.63,103.645,103.57,103.6,409795077.0
2006-06-27 18:50:00,103.59,103.63,103.585,103.61,448457428.0
2006-06-27 18:55:00,103.62,103.65,103.597,103.605,312033282.0
2006-06-27 19:00:00,103.6,103.636,103.595,103.615,295001869.0
2006-06-27 19:05:00,103.615,103.665,103.595,103.595,490262562.0
2006-06-27 19:10:00,103.64,103.665,103.615,103.645,800418808.0
2006-06-27 19:15:00,103.647,103.678,103.635,103.66,449132209.0
2006-06-27 19:20:00,103.665,103.687,103.622,103.665,349148037.0
2006-06-27 19:25:00,103.65,103.696,103.616,103.63,365080920.0
2006-06-27 19:30:00,103.62,103.67,103.62,103.62,503645664.0
2006-06-27 19:35:00,103.625,103.65,103.593,103.622,544677152.0
2006-06-27 19:40:00,103.63,103.65,103.578,103.593,533010975.0
2006-06-27 19:45:00,103.595,103.618,103.574,103.61,234203427.0
2006-06-27 19:50:00,103.603,103.627,103.592,103.615,224816930.0
2006-06-27 19:55:00,103.62,103.645,103.577,103.585,283493531.0
2006-06-27 20:00:00,103.595,103.609,103.575,103.59,510011140.0
2006-06-27 20:05:00,103.577,103.621,103.562,103.582,291518193.0
2006-06-27 20:10:00,103.59,103.61,103.575,103.6,311780510.0
2006-06-27 20:15:00,103.605,103.605,103.57,103.595,222050613.0
2006-06-27 20:20:00,103.592,103.613,103.575,103.6,373504794.0
2006-06-27 20:25:00,103.603,103.615,103.584,103.615,366581937.0
2006-06-27 20:30:00,103.605,103.61,103.58,103.59,390011592.0
2006-06-27 20:35:00,103.58,103.621,103.572,103.605,230637089.0
2006-06-27 20:40:00,103.603,103.62,103.595,103.602,328522072.0
2006-06-27 20:45:00,103.61,103.655,103.592,103.65,417910932.0
2006-06-27 20:50:00,103.64,103.653,103.63,103.64,352078516.0
2006-06-27 20:55:00,103.64,103.658,103.57,103.595,464498562.0
2006-06-27 21:00:00,103.6,103.615,103.59,103.59,365313914.0
2006-06-27 21:05:00,103.593,103.62,103.593,103.6,436533258.0
2006-06-27 21:10:00,103.59,103.616,103.547,103.573,402885320.0
2006-06-27 21:15:00,103.59,103.615,103.567,103.6,389154609.0
2006-06-27 21:20:00,103.592,103.619,103.587,103.595,336629252.0
2006-06-27 21:25:00,103.595,103.617,103.588,103.6,473968470.0
2006-06-27 21:30:00,103.603,103.625,103.56,103.595,328740710.0
2006-06-27 21:35:00,103.595,103.616,103.548,103.548,440382980.0
2006-06-27 21:40:00,103.55,103.585,103.538,103.585,584555169.0
2006-06-27 21:45:00,103.583,103.605,103.58,103.585,385741542.0
2006-06-27 21:50:00,103.583,103.595,103.545,103.545,389681956.0
2006-06-27 21:55:00,103.55,103.578,103.545,103.545,529048171.0
2006-06-27 22:00:00,103.533,103.54,103.45,103.473,775372668.0
2006-06-27 22:05:00,103.47,103.497,103.434,103.493,677381621.0
2006-06-27 22:10:00,103.497,103.5,103.431,103.463,502448289.0
2006-06-27 22:15:00,103.47,103.51,103.455,103.495,617856254.0
2006-06-27 22:20:00,103.5,103.511,103.457,103.485,665378069.0
2006-06-27 22:25:00,103.485,103.497,103.42,103.47,529326899.0
2006-06-27 22:30:00,103.455,103.49,103.432,103.48,438900979.0
2006-06-27 22:35:00,103.475,103.484,103.44,103.463,857713772.0
2006-06-27 22:40:00,103.462,103.485,103.415,103.47,808055012.0
2006-06-27 22:45:00,103.475,103.493,103.43,103.45,573971577.0
2006-06-27 22:50:00,103.45,103.462,103.422,103.435,528307820.0
2006-06-27 22:55:00,103.44,103.464,103.409,103.463,925651584.0
2006-06-27 23:00:00,103.463,103.475,103.46,103.465,24841894.0
2006-06-27 23:30:00,103.47,103.47,103.404,103.43,103587589.0
2006-06-27 23:35:00,103.435,103.435,103.4,103.43,416523154.0
2006-06-27 23:40:00,103.425,103.443,103.418,103.425,412298686.0
2006-06-27 23:45:00,103.43,103.48,103.375,103.46,349675581.0
2006-06-27 23:50:00,103.45,103.485,103.445,103.485,405692525.0
2006-06-27 23:55:00,103.475,103.488,103.435,103.48,270484077.0
2006-06-28 00:00:00,103.48,103.487,103.46,103.477,426230155.0
2006-06-28 00:05:00,103.475,103.5,103.473,103.48,347264180.0
2006-06-28 00:10:00,103.47,103.49,103.41,103.473,454340887.0
2006-06-28 00:15:00,103.485,103.51,103.46,103.495,587628547.0
2006-06-28 00:20:00,103.495,103.5,103.472,103.482,413558021.0
2006-06-28 00:25:00,103.49,103.549,103.455,103.488,524207188.0
2006-06-28 00:30:00,103.495,103.535,103.49,103.52,374162253.0
2006-06-28 00:35:00,103.517,103.535,103.517,103.53,430074429.0
2006-06-28 00:40:00,103.53,103.55,103.518,103.55,381112363.0
2006-06-28 00:45:00,103.55,103.615,103.538,103.595,272292558.0
2006-06-28 00:50:00,103.615,103.615,103.575,103.59,328763832.0
2006-06-28 00:55:00,103.585,103.598,103.512,103.578,337819393.0
2006-06-28 01:00:00,103.58,103.581,103.535,103.535,595319612.0
2006-06-28 01:05:00,103.54,103.6,103.53,103.573,425568961.0
2006-06-28 01:10:00,103.53,103.63,103.53,103.63,324244097.0
2006-06-28 01:15:00,103.635,103.66,103.57,103.58,354471278.0
2006-06-28 01:20:00,103.58,103.587,103.465,103.49,368391338.0
2006-06-28 01:25:00,103.485,103.524,103.468,103.51,443557843.0
2006-06-28 01:30:00,103.505,103.52,103.46,103.51,383350788.0
2006-06-28 01:35:00,103.51,103.512,103.487,103.5,510956711.0
2006-06-28 01:40:00,103.488,103.515,103.487,103.515,364980163.0
2006-06-28 01:45:00,103.505,103.515,103.485,103.5,220011013.0
2006-06-28 01:50:00,103.5,103.53,103.435,103.515,336365425.0
2006-06-28 01:55:00,103.52,103.574,103.485,103.54,481583017.0
2006-06-28 02:00:00,103.54,103.581,103.495,103.58,474500784.0
2006-06-28 02:05:00,103.575,103.589,103.515,103.58,330285534.0
2006-06-28 02:10:00,103.58,103.6,103.502,103.545,221032280.0
2006-06-28 02:15:00,103.555,103.59,103.518,103.518,359256574.0
2006-06-28 02:20:00,103.53,103.541,103.467,103.5,519685334.0
2006-06-28 02:25:00,103.5,103.52,103.445,103.495,362136399.0
2006-06-28 02:30:00,103.5,103.525,103.49,103.495,361087871.0
2006-06-28 02:35:00,103.5,103.51,103.487,103.51,357654874.0
2006-06-28 02:40:00,103.51,103.518,103.488,103.505,358713925.0
2006-06-28 02:45:00,103.5,103.556,103.485,103.49,327484705.0
2006-06-28 02:50:00,103.533,103.534,103.455,103.49,414495788.0
2006-06-28 02:55:00,103.485,103.53,103.46,103.51,587410737.0
2006-06-28 03:00:00,103.508,103.522,103.425,103.485,348955290.0
2006-06-28 03:05:00,103.49,103.53,103.477,103.525,316239000.0
2006-06-28 03:10:00,103.505,103.542,103.465,103.54,275409859.0
2006-06-28 03:15:00,103.54,103.55,103.5,103.5,381779044.0
2006-06-28 03:20:00,103.5,103.5,103.407,103.407,418584788.0
2006-06-28 03:25:00,103.41,103.468,103.405,103.445,375972466.0
2006-06-28 03:30:00,103.438,103.48,103.385,103.48,532435960.0
2006-06-28 03:35:00,103.472,103.49,103.412,103.455,427156217.0
2006-06-28 03:40:00,103.455,103.455,103.399,103.425,596016477.0
2006-06-28 03:45:00,103.413,103.492,103.37,103.47,464943842.0
2006-06-28 03:50:00,103.48,103.48,103.427,103.445,341429996.0
2006-06-28 03:55:00,103.447,103.47,103.433,103.47,425377981.0
2006-06-28 04:00:00,103.47,103.515,103.425,103.485,274585500.0
2006-06-28 04:05:00,103.495,103.5,103.46,103.46,405986027.0
2006-06-28 04:10:00,103.47,103.48,103.405,103.47,338620775.0
2006-06-28 04:15:00,103.465,103.465,103.402,103.455,406124047.0
2006-06-28 04:20:00,103.46,103.46,103.404,103.435,417256001.0
2006-06-28 04:25:00,103.43,103.46,103.375,103.41,229840250.0
2006-06-28 04:30:00,103.405,103.405,103.373,103.375,208585759.0
2006-06-28 04:35:00,103.375,103.41,103.36,103.4,160591104.0
2006-06-28 04:40:00,103.405,103.405,103.375,103.387,264854277.0
2006-06-28 04:45:00,103.385,103.404,103.36,103.385,236185735.0
2006-06-28 04:50:00,103.39,103.399,103.33,103.36,331991373.0
2006-06-28 04:55:00,103.365,103.413,103.355,103.413,171338755.0
2006-06-28 05:00:00,103.413,103.47,103.369,103.46,962803269.0
2006-06-28 05:05:00,103.455,103.465,103.415,103.43,550182028.0
2006-06-28 05:10:00,103.43,103.455,103.4,103.445,563195639.0
2006-06-28 05:15:00,103.44,103.465,103.395,103.442,798653426.0
2006-06-28 05:20:00,103.443,103.483,103.438,103.465,858758012.0
2006-06-28 05:25:00,103.47,103.505,103.465,103.465,462453531.0
2006-06-28 05:30:00,103.47,103.49,103.432,103.475,537630494.0
2006-06-28 05:35:00,103.475,103.494,103.456,103.48,632187971.0
2006-06-28 05:40:00,103.475,103.513,103.44,103.47,648038498.0
2006-06-28 05:45:00,103.463,103.485,103.426,103.467,504204420.0
2006-06-28 05:50:00,103.463,103.487,103.432,103.48,640366149.0
2006-06-28 05:55:00,103.483,103.496,103.453,103.453,775605414.0
2006-06-28 06:00:00,103.465,103.485,103.45,103.45,538214622.0
2006-06-28 06:05:00,103.445,103.465,103.434,103.443,399125740.0
2006-06-28 06:10:00,103.455,103.465,103.44,103.453,368029235.0
2006-06-28 06:15:00,103.455,103.483,103.448,103.46,560222523.0
2006-06-28 06:20:00,103.458,103.473,103.435,103.435,458846604.0
2006-06-28 06:25:00,103.435,103.45,103.395,103.433,338587681.0
2006-06-28 06:30:00,103.43,103.44,103.418,103.435,460128330.0
2006-06-28 06:35:00,103.435,103.492,103.433,103.482,340413881.0
2006-06-28 06:40:00,103.49,103.529,103.472,103.51,402575502.0
2006-06-28 06:45:00,103.503,103.51,103.445,103.47,394308470.0
2006-06-28 06:50:00,103.48,103.49,103.467,103.473,431169174.0
2006-06-28 06:55:00,103.47,103.52,103.467,103.52,351437485.0
2006-06-28 07:00:00,103.515,103.525,103.462,103.5,457935098.0
2006-06-28 07:05:00,103.5,103.51,103.487,103.49,357984840.0
2006-06-28 07:10:00,103.5,103.52,103.46,103.51,433304499.0
2006-06-28 07:15:00,103.502,103.513,103.46,103.463,345749635.0
2006-06-28 07:20:00,103.465,103.51,103.465,103.49,226160481.0
2006-06-28 07:25:00,103.49,103.51,103.478,103.505,395579523.0
2006-06-28 07:30:00,103.515,103.53,103.497,103.513,376577325.0
2006-06-28 07:35:00,103.51,103.53,103.505,103.522,260649963.0
2006-06-28 07:40:00,103.525,103.55,103.51,103.535,210838213.0
2006-06-28 07:45:00,103.53,103.549,103.507,103.54,302323953.0
2006-06-28 07:50:00,103.532,103.55,103.515,103.527,241083786.0
2006-06-28 07:55:00,103.54,103.555,103.512,103.525,511207492.0
2006-06-28 08:00:00,103.515,103.55,103.485,103.55,274363880.0
2006-06-28 08:05:00,103.545,103.555,103.51,103.513,232908209.0
2006-06-28 08:10:00,103.52,103.537,103.48,103.485,235141683.0
2006-06-28 08:15:00,103.483,103.51,103.435,103.48,531344847.0
2006-06-28 08:20:00,103.472,103.495,103.443,103.455,547184156.0
2006-06-28 08:25:00,103.46,103.479,103.43,103.43,505377889.0
2006-06-28 08:30:00,103.44,103.46,103.41,103.41,360608051.0
2006-06-28 08:35:00,103.435,103.46,103.393,103.435,352248825.0
2006-06-28 08:40:00,103.44,103.442,103.4,103.407,440716103.0
2006-06-28 08:45:00,103.405,103.41,103.345,103.39,804365269.0
2006-06-28 08:50:00,103.345,103.445,103.345,103.415,471163505.0
2006-06-28 08:55:00,103.415,103.43,103.39,103.41,296136064.0
2006-06-28 09:00:00,103.415,103.422,103.382,103.41,324598981.0
2006-06-28 09:05:00,103.4,103.468,103.38,103.44,426510547.0
2006-06-28 09:10:00,103.45,103.47,103.418,103.45,398481163.0
2006-06-28 09:15:00,103.46,103.46,103.422,103.45,500025238.0
2006-06-28 09:20:00,103.45,103.482,103.422,103.475,276992006.0
2006-06-28 09:25:00,103.477,103.51,103.475,103.485,213689359.0
2006-06-28 09:30:00,103.485,103.553,103.47,103.545,344025841.0
2006-06-28 09:35:00,103.54,103.553,103.485,103.54,899453821.0
2006-06-28 09:40:00,103.537,103.605,103.534,103.535,231492517.0
2006-06-28 09:45:00,103.533,103.584,103.511,103.545,479799188.0
2006-06-28 09:50:00,103.545,103.627,103.535,103.57,225928152.0
2006-06-28 09:55:00,103.59,103.615,103.53,103.545,217162049.0
2006-06-28 10:00:00,103.555,103.555,103.482,103.535,694323140.0
2006-06-28 10:05:00,103.525,103.56,103.525,103.55,499678967.0
2006-06-28 10:10:00,103.55,103.575,103.535,103.56,215578291.0
2006-06-28 10:15:00,103.567,103.59,103.557,103.57,485810334.0
2006-06-28 10:20:00,103.585,103.585,103.52,103.55,673110755.0
2006-06-28 10:25:00,103.545,103.551,103.505,103.54,299381263.0
2006-06-28 10:30:00,103.535,103.567,103.504,103.56,456853871.0
2006-06-28 10:35:00,103.575,103.575,103.54,103.57,417485692.0
2006-06-28 10:40:00,103.555,103.62,103.54,103.56,314227491.0
2006-06-28 10:45:00,103.565,103.568,103.51,103.535,417593519.0
2006-06-28 10:50:00,103.54,103.566,103.515,103.52,437229438.0
2006-06-28 10:55:00,103.523,103.57,103.506,103.545,336256542.0
2006-06-28 11:00:00,103.545,103.56,103.523,103.537,402748574.0
2006-06-28 11:05:00,103.535,103.535,103.46,103.473,459371884.0
2006-06-28 11:10:00,103.48,103.49,103.45,103.485,364972891.0
2006-06-28 11:15:00,103.48,103.485,103.443,103.47,463884622.0
2006-06-28 11:20:00,103.467,103.485,103.448,103.47,340092865.0
2006-06-28 11:25:00,103.47,103.572,103.47,103.53,412335127.0
2006-06-28 11:30:00,103.54,103.54,103.485,103.535,297452499.0
2006-06-28 11:35:00,103.532,103.545,103.495,103.51,432785615.0
2006-06-28 11:40:00,103.505,103.505,103.435,103.5,388332319.0
2006-06-28 11:45:00,103.495,103.495,103.417,103.45,318262211.0
2006-06-28 11:50:00,103.445,103.49,103.44,103.48,282882153.0
2006-06-28 11:55:00,103.48,103.56,103.42,103.473,498607107.0
2006-06-28 12:00:00,103.48,103.48,103.415,103.415,517144883.0
2006-06-28 12:05:00,103.417,103.475,103.386,103.433,434231139.0
2006-06-28 12:10:00,103.435,103.465,103.401,103.42,549857707.0
2006-06-28 12:15:00,103.425,103.435,103.38,103.4,255031518.0
2006-06-28 12:20:00,103.395,103.397,103.323,103.365,344930072.0
2006-06-28 12:25:00,103.365,103.41,103.355,103.38,207721995.0
2006-06-28 12:30:00,103.365,103.401,103.328,103.393,532930711.0
2006-06-28 12:35:00,103.4,103.435,103.385,103.42,279762366.0
2006-06-28 12:40:00,103.41,103.419,103.333,103.415,457279834.0
2006-06-28 12:45:00,103.415,103.42,103.36,103.4,285175266.0
2006-06-28 12:50:00,103.4,103.415,103.355,103.363,272818638.0
2006-06-28 12:55:00,103.37,103.396,103.325,103.34,771620906.0
2006-06-28 13:00:00,103.33,103.42,103.302,103.385,339157495.0
2006-06-28 13:05:00,103.385,103.434,103.385,103.4,554696095.0
2006-06-28 13:10:00,103.387,103.394,103.35,103.373,482935811.0
2006-06-28 13:15:00,103.38,103.406,103.346,103.387,566109915.0
2006-06-28 13:20:00,103.39,103.405,103.31,103.33,555422225.0
2006-06-28 13:25:00,103.32,103.36,103.295,103.337,388214994.0
2006-06-28 13:30:00,103.34,103.35,103.275,103.34,306691101.0
2006-06-28 13:35:00,103.34,103.415,103.338,103.36,573796348.0
2006-06-28 13:40:00,103.365,103.42,103.357,103.388,431038845.0
2006-06-28 13:45:00,103.39,103.42,103.35,103.385,421448061.0
2006-06-28 13:50:00,103.38,103.43,103.378,103.405,217964239.0
2006-06-28 13:55:00,103.405,103.425,103.38,103.38,651327184.0
2006-06-28 14:00:00,103.393,103.417,103.373,103.39,308467613.0
2006-06-28 14:05:00,103.395,103.401,103.38,103.393,540205934.0
2006-06-28 14:10:00,103.393,103.409,103.335,103.335,385731834.0
2006-06-28 14:15:00,103.337,103.37,103.315,103.363,226234876.0
2006-06-28 14:20:00,103.37,103.395,103.34,103.355,281525860.0
2006-06-28 14:25:00,103.36,103.389,103.313,103.365,413424890.0
2006-06-28 14:30:00,103.357,103.441,103.357,103.415,580602613.0
2006-06-28 14:35:00,103.42,103.462,103.38,103.392,344237391.0
2006-06-28 14:40:00,103.4,103.415,103.363,103.38,257361545.0
2006-06-28 14:45:00,103.375,103.4,103.349,103.355,411539712.0
2006-06-28 14:50:00,103.353,103.38,103.33,103.368,242062478.0
2006-06-28 14:55:00,103.375,103.425,103.328,103.37,533487765.0
2006-06-28 15:00:00,103.355,103.4,103.345,103.39,449880427.0
2006-06-28 15:05:00,103.395,103.41,103.265,103.27,564380256.0
2006-06-28 15:10:00,103.225,103.295,103.225,103.28,257712733.0
2006-06-28 15:15:00,103.29,103.335,103.272,103.305,472362312.0
2006-06-28 15:20:00,103.3,103.32,103.205,103.235,589880317.0
2006-06-28 15:25:00,103.23,103.25,103.155,103.17,283850660.0
2006-06-28 15:30:00,103.18,103.288,103.158,103.27,604076974.0
2006-06-28 15:35:00,103.28,103.38,103.227,103.38,216836683.0
2006-06-28 15:40:00,103.363,103.395,103.285,103.285,308693441.0
2006-06-28 15:45:00,103.33,103.395,103.33,103.35,475543340.0
2006-06-28 15:50:00,103.36,103.445,103.356,103.392,311444427.0
2006-06-28 15:55:00,103.4,103.4,103.332,103.375,363089007.0
2006-06-28 16:00:00,103.36,103.383,103.313,103.343,308969205.0
2006-06-28 16:05:00,103.34,103.34,103.25,103.307,311073284.0
2006-06-28 16:10:00,103.298,103.34,103.265,103.31,273790407.0
2006-06-28 16:15:00,103.31,103.353,103.285,103.345,458671044.0
2006-06-28 16:20:00,103.35,103.363,103.295,103.333,326609014.0
2006-06-28 16:25:00,103.32,103.378,103.313,103.363,326738412.0
2006-06-28 16:30:00,103.36,103.412,103.353,103.38,434250455.0
2006-06-28 16:35:00,103.38,103.4,103.308,103.338,175983206.0
2006-06-28 16:40:00,103.335,103.355,103.22,103.255,292861590.0
2006-06-28 16:45:00,103.26,103.357,103.245,103.35,382138123.0
2006-06-28 16:50:00,103.34,103.355,103.275,103.305,377764509.0
2006-06-28 16:55:00,103.33,103.33,103.2,103.24,495507728.0
2006-06-28 17:00:00,103.185,103.362,103.185,103.342,612806799.0
2006-06-28 17:05:00,103.345,103.364,103.3,103.332,595807086.0
2006-06-28 17:10:00,103.345,103.37,103.26,103.31,438957163.0
2006-06-28 17:15:00,103.31,103.31,103.26,103.297,286590651.0
2006-06-28 17:20:00,103.295,103.35,103.285,103.3,258765994.0
2006-06-28 17:25:00,103.297,103.315,103.213,103.265,255058271.0
2006-06-28 17:30:00,103.265,103.34,103.241,103.315,292131194.0
2006-06-28 17:35:00,103.307,103.365,103.283,103.35,441756713.0
2006-06-28 17:40:00,103.353,103.37,103.324,103.342,315184294.0
2006-06-28 17:45:00,103.345,103.4,103.33,103.4,418882369.0
2006-06-28 17:50:00,103.405,103.472,103.405,103.455,322690646.0
2006-06-28 17:55:00,103.46,103.53,103.435,103.53,645463642.0
2006-06-28 18:00:00,103.53,103.54,103.465,103.505,416860056.0
2006-06-28 18:05:00,103.503,103.57,103.5,103.535,251034667.0
2006-06-28 18:10:00,103.53,103.598,103.522,103.58,394302693.0
2006-06-28 18:15:00,103.575,103.585,103.51,103.545,409213807.0
2006-06-28 18:20:00,103.55,103.725,103.533,103.7,358108434.0
2006-06-28 18:25:00,103.71,103.74,103.633,103.74,480424360.0
2006-06-28 18:30:00,103.735,103.808,103.73,103.73,390562439.0
2006-06-28 18:35:00,103.73,103.73,103.695,103.705,74337484.0
2006-06-28 20:25:00,103.703,103.703,103.625,103.642,183430767.0
2006-06-28 20:30:00,103.65,103.68,103.639,103.662,510273315.0
2006-06-28 20:35:00,103.67,103.675,103.605,103.65,275998435.0
2006-06-28 20:40:00,103.65,103.685,103.64,103.685,223332871.0
2006-06-28 20:45:00,103.673,103.692,103.645,103.66,443680879.0
2006-06-28 20:50:00,103.653,103.69,103.648,103.667,588079261.0
2006-06-28 20:55:00,103.67,103.7,103.655,103.667,303757707.0
2006-06-28 21:00:00,103.668,103.687,103.612,103.67,233661049.0
2006-06-28 21:05:00,103.665,103.685,103.607,103.67,431116224.0
2006-06-28 21:10:00,103.665,103.7,103.66,103.677,344013538.0
2006-06-28 21:15:00,103.68,103.698,103.645,103.67,324064904.0
2006-06-28 21:20:00,103.685,103.685,103.653,103.67,428577074.0
2006-06-28 21:25:00,103.67,103.68,103.641,103.653,319057641.0
2006-06-28 21:30:00,103.65,103.67,103.615,103.645,578447555.0
2006-06-28 21:35:00,103.63,103.661,103.63,103.655,390415110.0
2006-06-28 21:40:00,103.66,103.685,103.657,103.67,343841249.0
2006-06-28 21:45:00,103.67,103.692,103.625,103.69,479540969.0
2006-06-28 21:50:00,103.69,103.709,103.646,103.677,382985502.0
2006-06-28 21:55:00,103.68,103.73,103.679,103.73,214769379.0
2006-06-28 22:00:00,103.73,103.73,103.687,103.695,386190371.0
2006-06-28 22:05:00,103.705,103.727,103.68,103.695,337543016.0
2006-06-28 22:10:00,103.695,103.721,103.66,103.69,354678930.0
2006-06-28 22:15:00,103.685,103.691,103.643,103.68,469155654.0
2006-06-28 22:20:00,103.672,103.7,103.665,103.7,357856156.0
2006-06-28 22:25:00,103.7,103.731,103.65,103.685,506342582.0
2006-06-28 22:30:00,103.69,103.71,103.64,103.663,528042255.0
2006-06-28 22:35:00,103.66,103.704,103.66,103.69,407729973.0
2006-06-28 22:40:00,103.68,103.68,103.615,103.63,639778312.0
2006-06-28 22:45:00,103.575,103.671,103.575,103.645,297785599.0
2006-06-28 22:50:00,103.65,103.65,103.6,103.62,530255058.0
2006-06-28 22:55:00,103.62,103.67,103.611,103.65,299698404.0
2006-06-28 23:00:00,103.64,103.65,103.64,103.642,169356486.0
2006-06-28 23:30:00,103.65,103.65,103.53,103.555,204310554.0
2006-06-28 23:35:00,103.56,103.585,103.534,103.56,380283433.0
2006-06-28 23:40:00,103.56,103.56,103.541,103.555,327690586.0
2006-06-28 23:45:00,103.55,103.57,103.52,103.52,298038208.0
2006-06-28 23:50:00,103.563,103.58,103.528,103.56,422720629.0
2006-06-28 23:55:00,103.555,103.588,103.55,103.58,612598008.0
2006-06-29 00:00:00,103.578,103.636,103.534,103.575,373747165.0
2006-06-29 00:05:00,103.58,103.58,103.549,103.575,313920275.0
2006-06-29 00:10:00,103.555,103.575,103.527,103.56,258821660.0
2006-06-29 00:15:00,103.56,103.6,103.558,103.58,389726552.0
2006-06-29 00:20:00,103.58,103.58,103.55,103.557,354025654.0
2006-06-29 00:25:00,103.56,103.575,103.55,103.565,365383084.0
2006-06-29 00:30:00,103.558,103.575,103.515,103.57,541290780.0
2006-06-29 00:35:00,103.562,103.578,103.557,103.565,410238730.0
2006-06-29 00:40:00,103.565,103.567,103.547,103.565,577937090.0
2006-06-29 00:45:00,103.553,103.565,103.51,103.54,515527802.0
2006-06-29 00:50:00,103.55,103.585,103.542,103.545,355967060.0
2006-06-29 00:55:00,103.547,103.58,103.54,103.58,485497850.0
2006-06-29 01:00:00,103.58,103.595,103.535,103.575,269073411.0
2006-06-29 01:05:00,103.585,103.592,103.545,103.55,391665011.0
2006-06-29 01:10:00,103.56,103.617,103.518,103.61,330778627.0
2006-06-29 01:15:00,103.605,103.62,103.563,103.575,369925262.0
2006-06-29 01:20:00,103.58,103.59,103.54,103.575,443400793.0
2006-06-29 01:25:00,103.57,103.59,103.555,103.59,531674467.0
2006-06-29 01:30:00,103.582,103.614,103.57,103.587,462386821.0
2006-06-29 01:35:00,103.577,103.578,103.515,103.53,467464496.0
2006-06-29 01:40:00,103.525,103.56,103.523,103.55,323092211.0
2006-06-29 01:45:00,103.55,103.555,103.49,103.535,303597122.0
2006-06-29 01:50:00,103.535,103.635,103.535,103.54,364361891.0
2006-06-29 01:55:00,103.55,103.55,103.475,103.493,436780453.0
2006-06-29 02:00:00,103.493,103.555,103.493,103.55,432416367.0
2006-06-29 02:05:00,103.54,103.565,103.515,103.545,349877292.0
2006-06-29 02:10:00,103.545,103.576,103.495,103.57,276255924.0
2006-06-29 02:15:00,103.57,103.67,103.558,103.655,326577882.0
2006-06-29 02:20:00,103.66,103.67,103.605,103.617,475636160.0
2006-06-29 02:25:00,103.627,103.627,103.6,103.622,470204697.0
2006-06-29 02:30:00,103.63,103.67,103.61,103.61,516700191.0
2006-06-29 02:35:00,103.615,103.625,103.587,103.61,451794801.0
2006-06-29 02:40:00,103.605,103.626,103.59,103.605,382067126.0
2006-06-29 02:45:00,103.61,103.67,103.583,103.67,327394141.0
2006-06-29 02:50:00,103.66,103.695,103.625,103.625,388671567.0
2006-06-29 02:55:00,103.615,103.671,103.565,103.61,270128307.0
2006-06-29 03:00:00,103.61,103.636,103.563,103.617,456868078.0
2006-06-29 03:05:00,103.615,103.735,103.61,103.71,351341284.0
2006-06-29 03:10:00,103.69,103.735,103.65,103.703,486588058.0
2006-06-29 03:15:00,103.715,103.74,103.689,103.705,567636200.0
2006-06-29 03:20:00,103.705,103.719,103.689,103.702,401802726.0
2006-06-29 03:25:00,103.71,103.725,103.645,103.688,539998262.0
2006-06-29 03:30:00,103.695,103.705,103.665,103.67,359875031.0
2006-06-29 03:35:00,103.667,103.687,103.665,103.67,367281090.0
2006-06-29 03:40:00,103.67,103.703,103.67,103.7,373694309.0
2006-06-29 03:45:00,103.7,103.745,103.683,103.705,254761191.0
2006-06-29 03:50:00,103.725,103.763,103.714,103.76,309332429.0
2006-06-29 03:55:00,103.755,103.817,103.725,103.768,356457799.0
2006-06-29 04:00:00,103.77,103.77,103.695,103.715,608547299.0
2006-06-29 04:05:00,103.72,103.74,103.675,103.713,404285671.0
2006-06-29 04:10:00,103.66,103.773,103.66,103.75,305000130.0
2006-06-29 04:15:00,103.755,103.767,103.728,103.74,340085689.0
2006-06-29 04:20:00,103.74,103.755,103.7,103.74,370657801.0
2006-06-29 04:25:00,103.735,103.735,103.695,103.72,378788190.0
2006-06-29 04:30:00,103.715,103.736,103.67,103.72,346167666.0
2006-06-29 04:35:00,103.72,103.725,103.697,103.71,549573838.0
2006-06-29 04:40:00,103.698,103.74,103.69,103.735,354631247.0
2006-06-29 04:45:00,103.725,103.745,103.695,103.71,216404728.0
2006-06-29 04:50:00,103.71,103.73,103.657,103.705,343341932.0
2006-06-29 04:55:00,103.72,103.727,103.665,103.7,483011410.0
2006-06-29 05:00:00,103.71,103.71,103.68,103.69,304805805.0
2006-06-29 05:05:00,103.69,103.72,103.68,103.7,515641850.0
2006-06-29 05:10:00,103.695,103.697,103.635,103.635,306509195.0
2006-06-29 05:15:00,103.69,103.703,103.68,103.68,643201111.0
2006-06-29 05:20:00,103.69,103.703,103.67,103.69,422099538.0
2006-06-29 05:25:00,103.693,103.7,103.665,103.69,549340062.0
2006-06-29 05:30:00,103.685,103.7,103.638,103.69,487077844.0
2006-06-29 05:35:00,103.69,103.701,103.672,103.692,366639282.0
2006-06-29 05:40:00,103.7,103.715,103.66,103.685,454485404.0
2006-06-29 05:45:00,103.69,103.695,103.66,103.675,379567641.0
2006-06-29 05:50:00,103.685,103.697,103.665,103.695,321782897.0
2006-06-29 05:55:00,103.685,103.69,103.632,103.66,392048002.0
2006-06-29 06:00:00,103.66,103.68,103.642,103.66,209361489.0
2006-06-29 06:05:00,103.657,103.678,103.61,103.66,394401344.0
2006-06-29 06:10:00,103.66,103.68,103.615,103.67,499713521.0
2006-06-29 06:15:00,103.67,103.675,103.64,103.67,335119557.0
2006-06-29 06:20:00,103.665,103.681,103.638,103.64,382043196.0
2006-06-29 06:25:00,103.655,103.685,103.65,103.66,570545671.0
2006-06-29 06:30:00,103.663,103.68,103.65,103.65,316506075.0
2006-06-29 06:35:00,103.65,103.677,103.65,103.675,435081238.0
2006-06-29 06:40:00,103.66,103.684,103.625,103.67,305707786.0
2006-06-29 06:45:00,103.667,103.67,103.648,103.655,338323825.0
2006-06-29 06:50:00,103.66,103.677,103.605,103.655,406625237.0
2006-06-29 06:55:00,103.66,103.677,103.609,103.668,234088706.0
2006-06-29 07:00:00,103.667,103.685,103.645,103.65,313068397.0
2006-06-29 07:05:00,103.647,103.648,103.621,103.623,574683438.0
2006-06-29 07:10:00,103.63,103.63,103.57,103.573,442380634.0
2006-06-29 07:15:00,103.585,103.585,103.55,103.56,221557504.0
2006-06-29 07:20:00,103.56,103.61,103.528,103.61,291887520.0
2006-06-29 07:25:00,103.602,103.637,103.594,103.62,495953772.0
2006-06-29 07:30:00,103.612,103.63,103.565,103.605,359996905.0
2006-06-29 07:35:00,103.6,103.617,103.55,103.597,394125063.0
2006-06-29 07:40:00,103.6,103.62,103.555,103.605,222272882.0
2006-06-29 07:45:00,103.6,103.645,103.582,103.622,681666220.0
2006-06-29 07:50:00,103.63,103.645,103.6,103.62,577349199.0
2006-06-29 07:55:00,103.61,103.635,103.59,103.615,301343396.0
2006-06-29 08:00:00,103.62,103.68,103.613,103.68,398442975.0
2006-06-29 08:05:00,103.695,103.765,103.69,103.765,779457737.0
2006-06-29 08:10:00,103.765,103.805,103.715,103.77,306708939.0
2006-06-29 08:15:00,103.765,103.765,103.725,103.743,505532991.0
2006-06-29 08:20:00,103.745,103.78,103.737,103.75,333986570.0
2006-06-29 08:25:00,103.74,103.781,103.678,103.745,919514281.0
2006-06-29 08:30:00,103.757,103.757,103.715,103.74,227664992.0
2006-06-29 08:35:00,103.735,103.755,103.678,103.74,220217213.0
2006-06-29 08:40:00,103.74,103.75,103.71,103.73,279430653.0
2006-06-29 08:45:00,103.722,103.755,103.679,103.712,275084652.0
2006-06-29 08:50:00,103.72,103.78,103.72,103.765,217973935.0
2006-06-29 08:55:00,103.77,103.779,103.729,103.765,267296654.0
2006-06-29 09:00:00,103.763,103.784,103.73,103.73,525731206.0
2006-06-29 09:05:00,103.735,103.761,103.675,103.713,510406921.0
2006-06-29 09:10:00,103.71,103.745,103.71,103.74,199162923.0
2006-06-29 09:15:00,103.74,103.745,103.675,103.705,263866082.0
2006-06-29 09:20:00,103.703,103.735,103.68,103.73,496406564.0
2006-06-29 09:25:00,103.73,103.757,103.711,103.725,394564288.0
2006-06-29 09:30:00,103.73,103.755,103.713,103.74,484903525.0
2006-06-29 09:35:00,103.74,103.76,103.712,103.75,358790429.0
2006-06-29 09:40:00,103.745,103.784,103.7,103.735,405508689.0
2006-06-29 09:45:00,103.74,103.751,103.679,103.72,405250822.0
2006-06-29 09:50:00,103.725,103.75,103.71,103.723,251559075.0
2006-06-29 09:55:00,103.725,103.75,103.71,103.72,416794061.0
2006-06-29 10:00:00,103.72,103.755,103.684,103.73,626385541.0
2006-06-29 10:05:00,103.725,103.759,103.72,103.755,334719720.0
2006-06-29 10:10:00,103.75,103.787,103.745,103.745,424721631.0
2006-06-29 10:15:00,103.742,103.77,103.68,103.703,311893458.0
2006-06-29 10:20:00,103.71,103.72,103.625,103.647,452048118.0
2006-06-29 10:25:00,103.655,103.75,103.645,103.745,301724679.0
2006-06-29 10:30:00,103.745,103.785,103.675,103.717,261749097.0
2006-06-29 10:35:00,103.72,103.72,103.68,103.695,260252079.0
2006-06-29 10:40:00,103.697,103.704,103.67,103.68,281246867.0
2006-06-29 10:45:00,103.68,103.695,103.63,103.695,441790879.0
2006-06-29 10:50:00,103.682,103.71,103.68,103.685,592100111.0
2006-06-29 10:55:00,103.682,103.711,103.635,103.635,587963487.0
2006-06-29 11:00:00,103.69,103.72,103.665,103.71,496350231.0
2006-06-29 11:05:00,103.705,103.735,103.679,103.71,384832105.0
2006-06-29 11:10:00,103.72,103.731,103.7,103.7,383827716.0
2006-06-29 11:15:00,103.685,103.71,103.635,103.675,284917711.0
2006-06-29 11:20:00,103.678,103.717,103.669,103.71,181832754.0
2006-06-29 11:25:00,103.71,103.777,103.71,103.74,433185116.0
2006-06-29 11:30:00,103.743,103.776,103.735,103.74,316020591.0
2006-06-29 11:35:00,103.743,103.77,103.74,103.76,355338193.0
2006-06-29 11:40:00,103.755,103.771,103.73,103.77,462968069.0
2006-06-29 11:45:00,103.77,103.795,103.75,103.758,283090914.0
2006-06-29 11:50:00,103.767,103.81,103.745,103.78,329531902.0
2006-06-29 11:55:00,103.783,103.795,103.729,103.77,326621043.0
2006-06-29 12:00:00,103.775,103.83,103.77,103.83,350483035.0
2006-06-29 12:05:00,103.822,103.855,103.803,103.82,316894926.0
2006-06-29 12:10:00,103.81,103.851,103.805,103.81,455872577.0
2006-06-29 12:15:00,103.765,103.83,103.76,103.773,302549221.0
2006-06-29 12:20:00,103.78,103.783,103.74,103.76,210335106.0
2006-06-29 12:25:00,103.75,103.777,103.742,103.76,578794492.0
2006-06-29 12:30:00,103.75,103.79,103.747,103.78,296869646.0
2006-06-29 12:35:00,103.785,103.821,103.785,103.79,564790490.0
2006-06-29 12:40:00,103.795,103.815,103.735,103.78,470732699.0
2006-06-29 12:45:00,103.77,103.784,103.715,103.715,251468061.0
2006-06-29 12:50:00,103.76,103.775,103.706,103.775,565643551.0
2006-06-29 12:55:00,103.78,103.815,103.755,103.815,459121321.0
2006-06-29 13:00:00,103.82,103.82,103.76,103.785,527044429.0
2006-06-29 13:05:00,103.778,103.805,103.76,103.793,236745244.0
2006-06-29 13:10:00,103.795,103.81,103.745,103.785,435994219.0
2006-06-29 13:15:00,103.8,103.84,103.78,103.81,249493698.0
2006-06-29 13:20:00,103.802,103.855,103.79,103.85,328464232.0
2006-06-29 13:25:00,103.845,103.895,103.835,103.865,558892139.0
2006-06-29 13:30:00,103.865,103.935,103.847,103.93,423134763.0
2006-06-29 13:35:00,103.925,103.95,103.886,103.95,286947135.0
2006-06-29 13:40:00,103.943,103.98,103.925,103.967,222313448.0
2006-06-29 13:45:00,103.965,103.975,103.93,103.943,393080587.0
2006-06-29 13:50:00,103.943,103.962,103.918,103.935,537506594.0
2006-06-29 13:55:00,103.93,103.962,103.924,103.953,307644081.0
2006-06-29 14:00:00,103.93,103.97,103.93,103.945,660831597.0
2006-06-29 14:05:00,103.945,104.043,103.945,104.02,214603243.0
2006-06-29 14:10:00,104.025,104.09,104.008,104.05,429500821.0
2006-06-29 14:15:00,104.048,104.048,103.98,103.995,437180838.0
2006-06-29 14:20:00,103.99,104.047,103.99,104.01,571788438.0
2006-06-29 14:25:00,104.01,104.045,103.825,103.91,314849195.0
2006-06-29 14:30:00,103.907,104.005,103.745,103.94,370964960.0
2006-06-29 14:35:00,103.95,103.958,103.9,103.92,520560655.0
2006-06-29 14:40:00,103.917,104.093,103.905,104.06,563072592.0
2006-06-29 14:45:00,104.053,104.14,104.04,104.117,476741954.0
2006-06-29 14:50:00,104.13,104.27,104.075,104.225,570099573.0
2006-06-29 14:55:00,104.235,104.3,104.19,104.22,338490883.0
2006-06-29 15:00:00,104.23,104.288,104.145,104.16,765228031.0
2006-06-29 15:05:00,104.153,104.155,104.055,104.06,262795979.0
2006-06-29 15:10:00,104.06,104.115,103.997,104.085,277586609.0
2006-06-29 15:15:00,104.085,104.24,104.055,104.17,461251494.0
2006-06-29 15:20:00,104.18,104.255,104.18,104.24,285099236.0
2006-06-29 15:25:00,104.233,104.255,104.182,104.225,543001842.0
2006-06-29 15:30:00,104.24,104.325,104.24,104.325,199948058.0
2006-06-29 15:35:00,104.325,104.377,104.275,104.355,343710906.0
2006-06-29 15:40:00,104.36,104.415,104.345,104.365,275238738.0
2006-06-29 15:45:00,104.36,104.38,104.28,104.285,577520629.0
2006-06-29 15:50:00,104.283,104.298,104.215,104.297,442347809.0
2006-06-29 15:55:00,104.295,104.295,104.185,104.27,518276888.0
2006-06-29 16:00:00,104.273,104.295,104.16,104.21,502549661.0
2006-06-29 16:05:00,104.21,104.22,104.145,104.155,278780552.0
2006-06-29 16:10:00,104.16,104.195,104.111,104.155,316371139.0
2006-06-29 16:15:00,104.16,104.32,104.14,104.265,373216620.0
2006-06-29 16:20:00,104.27,104.325,104.225,104.282,421450459.0
2006-06-29 16:25:00,104.285,104.307,104.215,104.28,308983388.0
2006-06-29 16:30:00,104.27,104.307,104.223,104.23,413918543.0
2006-06-29 16:35:00,104.24,104.258,104.18,104.217,355970995.0
2006-06-29 16:40:00,104.22,104.25,104.195,104.23,449341937.0
2006-06-29 16:45:00,104.235,104.277,104.2,104.24,368212544.0
2006-06-29 16:50:00,104.233,104.265,104.213,104.255,479291026.0
2006-06-29 16:55:00,104.267,104.268,104.15,104.175,403350409.0
2006-06-29 17:00:00,104.185,104.2,104.145,104.193,346997736.0
2006-06-29 17:05:00,104.19,104.211,104.152,104.19,422726440.0
2006-06-29 17:10:00,104.185,104.22,104.165,104.165,397682995.0
2006-06-29 17:15:00,104.16,104.185,104.065,104.065,312108610.0
2006-06-29 17:20:00,104.08,104.13,104.077,104.085,405003414.0
2006-06-29 17:25:00,104.07,104.126,104.045,104.105,476473048.0
2006-06-29 17:30:00,104.11,104.11,103.99,104.075,293417647.0
2006-06-29 17:35:00,104.08,104.145,104.045,104.145,623204431.0
2006-06-29 17:40:00,104.13,104.215,104.13,104.177,473558412.0
2006-06-29 17:45:00,104.17,104.24,104.17,104.24,218578523.0
2006-06-29 17:50:00,104.24,104.265,104.185,104.255,499010265.0
2006-06-29 17:55:00,104.255,104.27,104.06,104.065,707488440.0
2006-06-29 18:00:00,104.065,104.08,103.985,104.02,214508905.0
2006-06-29 18:05:00,104.0,104.055,103.985,103.985,226246054.0
2006-06-29 18:10:00,103.985,104.025,103.95,104.003,489392521.0
2006-06-29 18:15:00,104.005,104.03,104.0,104.017,235249331.0
2006-06-29 18:20:00,104.02,104.06,104.0,104.04,936579234.0
2006-06-29 18:25:00,104.045,104.1,104.02,104.075,339943309.0
2006-06-29 18:30:00,104.075,104.17,104.073,104.157,224428930.0
2006-06-29 18:35:00,104.155,104.19,104.078,104.12,282556336.0
2006-06-29 18:40:00,104.12,104.16,104.075,104.12,510323359.0
2006-06-29 18:45:00,104.11,104.136,104.09,104.09,378117878.0
2006-06-29 18:50:00,104.08,104.17,104.08,104.17,400531362.0
2006-06-29 18:55:00,104.18,104.18,104.128,104.145,313855075.0
2006-06-29 19:00:00,104.14,104.175,104.127,104.145,297941895.0
2006-06-29 19:05:00,104.145,104.145,104.075,104.075,472005803.0
2006-06-29 19:10:00,104.12,104.14,104.105,104.115,791976494.0
2006-06-29 19:15:00,104.117,104.13,104.1,104.12,447321034.0
2006-06-29 19:20:00,104.12,104.12,104.037,104.065,346759787.0
2006-06-29 19:25:00,104.04,104.095,104.035,104.05,372737917.0
2006-06-29 19:30:00,104.04,104.135,104.04,104.06,497146466.0
2006-06-29 19:35:00,104.065,104.1,104.021,104.082,563506459.0
2006-06-29 19:40:00,104.09,104.138,104.08,104.103,554425804.0
2006-06-29 19:45:00,104.105,104.105,104.024,104.05,242832489.0
2006-06-29 19:50:00,104.043,104.072,104.0,104.015,228847697.0
2006-06-29 19:55:00,104.02,104.04,103.961,103.985,276359511.0
2006-06-29 20:00:00,103.985,104.017,103.953,103.98,472188431.0
2006-06-29 20:05:00,103.967,104.01,103.933,103.952,236612668.0
2006-06-29 20:10:00,103.96,103.96,103.865,103.88,307378779.0
2006-06-29 20:15:00,103.875,103.885,103.865,103.875,156421440.0
2006-06-29 20:20:00,103.872,103.885,103.867,103.87,221804010.0
2006-06-29 20:25:00,103.877,103.885,103.867,103.885,309079978.0
2006-06-29 20:30:00,103.875,103.88,103.467,103.54,392741964.0
2006-06-29 20:35:00,103.53,103.683,103.5,103.555,227961541.0
2006-06-29 20:40:00,103.563,103.7,103.52,103.682,351898880.0
2006-06-29 20:45:00,103.69,103.765,103.575,103.66,426212468.0
2006-06-29 20:50:00,103.65,103.705,103.55,103.55,367896766.0
2006-06-29 20:55:00,103.55,103.62,103.47,103.525,448095016.0
2006-06-29 21:00:00,103.53,103.59,103.445,103.54,347029686.0
2006-06-29 21:05:00,103.543,103.68,103.51,103.65,433412328.0
2006-06-29 21:10:00,103.64,103.745,103.63,103.653,386186777.0
2006-06-29 21:15:00,103.66,103.66,103.47,103.49,425265847.0
2006-06-29 21:20:00,103.482,103.487,103.375,103.395,341388676.0
2006-06-29 21:25:00,103.395,103.397,103.33,103.36,463418058.0
2006-06-29 21:30:00,103.363,103.37,103.307,103.355,340941178.0
2006-06-29 21:35:00,103.355,103.425,103.345,103.398,467470898.0
2006-06-29 21:40:00,103.4,103.453,103.375,103.405,563953462.0
2006-06-29 21:45:00,103.403,103.455,103.39,103.435,367078866.0
2006-06-29 21:50:00,103.433,103.51,103.41,103.505,403635515.0
2006-06-29 21:55:00,103.51,103.519,103.48,103.485,537392400.0
2006-06-29 22:00:00,103.473,103.515,103.473,103.493,783468268.0
2006-06-29 22:05:00,103.49,103.525,103.456,103.513,673933759.0
2006-06-29 22:10:00,103.517,103.62,103.513,103.583,485890046.0
2006-06-29 22:15:00,103.59,103.59,103.508,103.535,620955923.0
2006-06-29 22:20:00,103.54,103.64,103.53,103.625,601298236.0
2006-06-29 22:25:00,103.625,103.66,103.584,103.66,542412454.0
2006-06-29 22:30:00,103.655,103.763,103.63,103.68,477472822.0
2006-06-29 22:35:00,103.675,103.68,103.587,103.623,878039649.0
2006-06-29 22:40:00,103.622,103.645,103.545,103.62,753697543.0
2006-06-29 22:45:00,103.625,103.665,103.58,103.63,561209069.0
2006-06-29 22:50:00,103.63,103.705,103.63,103.705,548662200.0
2006-06-29 22:55:00,103.71,103.71,103.625,103.673,922471223.0
2006-06-29 23:00:00,103.673,103.685,103.67,103.675,26404202.0
2006-06-29 23:30:00,103.665,103.666,103.64,103.64,48184866.0
2006-06-29 23:35:00,103.645,103.655,103.567,103.59,434568031.0
2006-06-29 23:40:00,103.585,103.625,103.5,103.625,414610721.0
2006-06-29 23:45:00,103.63,103.635,103.487,103.57,330831888.0
2006-06-29 23:50:00,103.56,103.585,103.53,103.555,412078349.0
2006-06-29 23:55:00,103.545,103.591,103.535,103.56,268868824.0
2006-06-30 00:00:00,103.56,103.618,103.525,103.607,443064609.0
2006-06-30 00:05:00,103.605,103.605,103.565,103.59,342540122.0
2006-06-30 00:10:00,103.58,103.595,103.52,103.563,475503358.0
2006-06-30 00:15:00,103.575,103.61,103.54,103.585,577520622.0
2006-06-30 00:20:00,103.585,103.6,103.543,103.552,425851731.0
2006-06-30 00:25:00,103.56,103.575,103.485,103.518,521298464.0
2006-06-30 00:30:00,103.525,103.572,103.525,103.57,368807938.0
2006-06-30 00:35:00,103.567,103.63,103.56,103.63,399093003.0
2006-06-30 00:40:00,103.63,103.683,103.608,103.67,374869331.0
2006-06-30 00:45:00,103.67,103.695,103.635,103.665,268935761.0
2006-06-30 00:50:00,103.685,103.73,103.66,103.72,304036738.0
2006-06-30 00:55:00,103.715,103.742,103.665,103.738,347720503.0
2006-06-30 01:00:00,103.74,103.78,103.715,103.755,548369506.0
2006-06-30 01:05:00,103.76,103.815,103.747,103.773,413604381.0
2006-06-30 01:10:00,103.73,103.795,103.717,103.74,325270907.0
2006-06-30 01:15:00,103.745,103.77,103.71,103.73,352653369.0
2006-06-30 01:20:00,103.73,103.748,103.665,103.69,352732654.0
2006-06-30 01:25:00,103.685,103.711,103.61,103.66,379157314.0
2006-06-30 01:30:00,103.655,103.675,103.57,103.61,348379799.0
2006-06-30 01:35:00,103.61,103.626,103.53,103.62,547697483.0
2006-06-30 01:40:00,103.608,103.672,103.608,103.665,343474982.0
2006-06-30 01:45:00,103.655,103.695,103.645,103.67,216794620.0
2006-06-30 01:50:00,103.67,103.7,103.645,103.695,331578917.0
2006-06-30 01:55:00,103.7,103.757,103.662,103.72,486144674.0
2006-06-30 02:00:00,103.723,103.75,103.681,103.71,923290770.0
2006-06-30 02:05:00,103.705,103.722,103.69,103.69,553321796.0
2006-06-30 02:10:00,103.69,103.72,103.63,103.685,548294908.0
2006-06-30 02:15:00,103.68,103.75,103.662,103.712,728021231.0
2006-06-30 02:20:00,103.713,103.75,103.682,103.715,855758798.0
2006-06-30 02:25:00,103.72,103.746,103.685,103.725,486269706.0
2006-06-30 02:30:00,103.73,103.735,103.664,103.715,546059380.0
2006-06-30 02:35:00,103.715,103.723,103.67,103.7,570623611.0
2006-06-30 02:40:00,103.695,103.715,103.645,103.69,642211337.0
2006-06-30 02:45:00,103.683,103.705,103.64,103.657,506943052.0
2006-06-30 02:50:00,103.653,103.67,103.593,103.63,666530425.0
2006-06-30 02:55:00,103.633,103.659,103.593,103.633,799609758.0
2006-06-30 03:00:00,103.645,103.655,103.59,103.59,540740873.0
2006-06-30 03:05:00,103.585,103.613,103.523,103.543,392305529.0
2006-06-30 03:10:00,103.545,103.566,103.53,103.563,362650454.0
2006-06-30 03:15:00,103.565,103.611,103.54,103.59,544568849.0
2006-06-30 03:20:00,103.588,103.592,103.523,103.545,456100324.0
2006-06-30 03:25:00,103.545,103.549,103.479,103.523,335193112.0
2006-06-30 03:30:00,103.52,103.63,103.52,103.525,454051764.0
2006-06-30 03:35:00,103.525,103.55,103.475,103.522,362550547.0
2006-06-30 03:40:00,103.53,103.578,103.512,103.54,415942622.0
2006-06-30 03:45:00,103.533,103.55,103.478,103.5,391843704.0
2006-06-30 03:50:00,103.51,103.552,103.49,103.543,429339354.0
2006-06-30 03:55:00,103.54,103.575,103.519,103.52,349023578.0
2006-06-30 04:00:00,103.515,103.568,103.505,103.55,434735480.0
2006-06-30 04:05:00,103.55,103.558,103.495,103.52,356202677.0
2006-06-30 04:10:00,103.53,103.59,103.515,103.59,430652057.0
2006-06-30 04:15:00,103.582,103.582,103.54,103.563,362384543.0
2006-06-30 04:20:00,103.565,103.58,103.513,103.55,226655033.0
2006-06-30 04:25:00,103.56,103.576,103.459,103.495,392045619.0
2006-06-30 04:30:00,103.505,103.545,103.49,103.527,290223644.0
2006-06-30 04:35:00,103.52,103.584,103.512,103.562,219504278.0
2006-06-30 04:40:00,103.565,103.59,103.555,103.555,157615343.0
2006-06-30 04:45:00,103.56,103.595,103.54,103.59,280102263.0
2006-06-30 04:50:00,103.582,103.585,103.555,103.557,154681848.0
2006-06-30 04:55:00,103.57,103.62,103.57,103.615,404965113.0
2006-06-30 05:00:00,103.605,103.632,103.577,103.62,275313707.0
2006-06-30 05:05:00,103.615,103.639,103.583,103.583,230615126.0
2006-06-30 05:10:00,103.59,103.605,103.55,103.575,235006184.0
2006-06-30 05:15:00,103.573,103.581,103.515,103.56,559756749.0
2006-06-30 05:20:00,103.552,103.57,103.502,103.535,550365568.0
2006-06-30 05:25:00,103.53,103.56,103.51,103.51,473286482.0
2006-06-30 05:30:00,103.52,103.566,103.503,103.51,383201692.0
2006-06-30 05:35:00,103.535,103.573,103.495,103.53,340211335.0
2006-06-30 05:40:00,103.53,103.535,103.485,103.507,450371409.0
2006-06-30 05:45:00,103.505,103.51,103.4,103.51,759903589.0
2006-06-30 05:50:00,103.465,103.602,103.465,103.595,480325064.0
2006-06-30 05:55:00,103.595,103.65,103.57,103.62,312715949.0
2006-06-30 06:00:00,103.625,103.685,103.625,103.63,307191872.0
2006-06-30 06:05:00,103.62,103.622,103.575,103.6,398684880.0
2006-06-30 06:10:00,103.61,103.619,103.57,103.58,381049592.0
2006-06-30 06:15:00,103.59,103.6,103.575,103.59,537042225.0
2006-06-30 06:20:00,103.59,103.595,103.532,103.545,292209489.0
2006-06-30 06:25:00,103.547,103.57,103.515,103.525,220922156.0
2006-06-30 06:30:00,103.525,103.548,103.512,103.545,344264997.0
2006-06-30 06:35:00,103.54,103.55,103.5,103.52,958804528.0
2006-06-30 06:40:00,103.517,103.561,103.516,103.535,234164470.0
2006-06-30 06:45:00,103.533,103.55,103.495,103.535,488123179.0
2006-06-30 06:50:00,103.535,103.561,103.485,103.51,234929087.0
2006-06-30 06:55:00,103.53,103.545,103.48,103.505,214177950.0
2006-06-30 07:00:00,103.495,103.515,103.438,103.485,696596242.0
2006-06-30 07:05:00,103.485,103.511,103.44,103.48,515919423.0
2006-06-30 07:10:00,103.48,103.534,103.47,103.52,207382106.0
2006-06-30 07:15:00,103.527,103.535,103.5,103.5,468388826.0
2006-06-30 07:20:00,103.515,103.54,103.474,103.52,614322828.0
2006-06-30 07:25:00,103.515,103.545,103.44,103.47,307577194.0
2006-06-30 07:30:00,103.465,103.485,103.42,103.46,460925159.0
2006-06-30 07:35:00,103.47,103.471,103.395,103.44,391316955.0
2006-06-30 07:40:00,103.425,103.445,103.373,103.38,332433546.0
2006-06-30 07:45:00,103.385,103.435,103.363,103.415,427950147.0
2006-06-30 07:50:00,103.42,103.43,103.31,103.34,430820725.0
2006-06-30 07:55:00,103.343,103.395,103.18,103.225,329044906.0
2006-06-30 08:00:00,103.225,103.3,103.2,103.247,404083228.0
2006-06-30 08:05:00,103.235,103.31,103.235,103.293,484135795.0
2006-06-30 08:10:00,103.3,103.32,103.26,103.295,374702170.0
2006-06-30 08:15:00,103.3,103.395,103.255,103.38,463628099.0
2006-06-30 08:20:00,103.377,103.39,103.303,103.31,356212635.0
2006-06-30 08:25:00,103.3,103.335,103.255,103.31,414786314.0
2006-06-30 08:30:00,103.32,103.335,103.272,103.335,328348226.0
2006-06-30 08:35:00,103.332,103.361,103.26,103.26,423617801.0
2006-06-30 08:40:00,103.255,103.287,103.211,103.27,387235850.0
2006-06-30 08:45:00,103.265,103.325,103.247,103.3,306238513.0
2006-06-30 08:50:00,103.295,103.37,103.295,103.37,278392291.0
2006-06-30 08:55:00,103.37,103.37,103.295,103.313,496090351.0
2006-06-30 09:00:00,103.32,103.42,103.265,103.365,549905458.0
2006-06-30 09:05:00,103.367,103.398,103.31,103.383,445502334.0
2006-06-30 09:10:00,103.385,103.425,103.358,103.41,581772034.0
2006-06-30 09:15:00,103.415,103.415,103.36,103.37,269581633.0
2006-06-30 09:20:00,103.365,103.375,103.27,103.3,339207379.0
2006-06-30 09:25:00,103.305,103.33,103.247,103.29,212600889.0
2006-06-30 09:30:00,103.275,103.345,103.237,103.323,528556648.0
2006-06-30 09:35:00,103.33,103.36,103.28,103.28,288725752.0
2006-06-30 09:40:00,103.27,103.35,103.189,103.335,460551037.0
2006-06-30 09:45:00,103.335,103.36,103.268,103.3,276593870.0
2006-06-30 09:50:00,103.3,103.335,103.263,103.313,253506209.0
2006-06-30 09:55:00,103.32,103.325,103.245,103.31,762764061.0
2006-06-30 10:00:00,103.3,103.34,103.297,103.325,336311007.0
2006-06-30 10:05:00,103.325,103.346,103.305,103.34,578012543.0
2006-06-30 10:10:00,103.327,103.335,103.29,103.293,472624284.0
2006-06-30 10:15:00,103.3,103.317,103.226,103.317,551740784.0
2006-06-30 10:20:00,103.31,103.377,103.28,103.32,499477050.0
2006-06-30 10:25:00,103.31,103.37,103.305,103.317,358419739.0
2006-06-30 10:30:00,103.32,103.355,103.245,103.33,310086394.0
2006-06-30 10:35:00,103.33,103.361,103.312,103.33,541447390.0
2006-06-30 10:40:00,103.335,103.355,103.298,103.348,450775830.0
2006-06-30 10:45:00,103.35,103.382,103.32,103.355,418698753.0
2006-06-30 10:50:00,103.35,103.375,103.28,103.315,210896876.0
2006-06-30 10:55:00,103.315,103.315,103.22,103.22,637499676.0
2006-06-30 11:00:00,103.243,103.283,103.226,103.25,300719286.0
2006-06-30 11:05:00,103.255,103.295,103.252,103.253,513107735.0
2006-06-30 11:10:00,103.253,103.28,103.247,103.265,394103038.0
2006-06-30 11:15:00,103.267,103.274,103.225,103.243,226985713.0
2006-06-30 11:20:00,103.25,103.272,103.216,103.265,299015276.0
2006-06-30 11:25:00,103.27,103.285,103.205,103.205,401188779.0
2006-06-30 11:30:00,103.195,103.195,103.13,103.165,571935182.0
2006-06-30 11:35:00,103.17,103.172,103.115,103.152,336222540.0
2006-06-30 11:40:00,103.16,103.165,103.1,103.13,257345228.0
2006-06-30 11:45:00,103.115,103.19,103.115,103.135,463740260.0
2006-06-30 11:50:00,103.143,103.155,103.105,103.118,238955924.0
2006-06-30 11:55:00,103.125,103.14,103.07,103.1,539717417.0
2006-06-30 12:00:00,103.095,103.11,103.045,103.07,448486336.0
2006-06-30 12:05:00,103.065,103.065,102.976,103.0,572846608.0
2006-06-30 12:10:00,102.965,103.07,102.965,103.04,241880221.0
2006-06-30 12:15:00,103.05,103.095,103.035,103.085,477914195.0
2006-06-30 12:20:00,103.08,103.099,103.027,103.095,537402504.0
2006-06-30 12:25:00,103.09,103.11,103.067,103.09,295997192.0
2006-06-30 12:30:00,103.1,103.118,103.084,103.11,590752770.0
2006-06-30 12:35:00,103.12,103.133,103.1,103.12,214813936.0
2006-06-30 12:40:00,103.113,103.155,103.085,103.095,305251132.0
2006-06-30 12:45:00,103.14,103.171,103.12,103.16,448402621.0
2006-06-30 12:50:00,103.17,103.18,103.092,103.092,332509651.0
2006-06-30 12:55:00,103.1,103.1,103.05,103.055,340766568.0
2006-06-30 13:00:00,103.05,103.093,103.03,103.083,323189354.0
2006-06-30 13:05:00,103.08,103.1,103.075,103.087,322298090.0
2006-06-30 13:10:00,103.078,103.134,103.078,103.09,277652873.0
2006-06-30 13:15:00,103.09,103.107,103.07,103.085,471836826.0
2006-06-30 13:20:00,103.09,103.09,103.073,103.083,363844145.0
2006-06-30 13:25:00,103.08,103.1,103.08,103.083,320470674.0
2006-06-30 13:30:00,103.08,103.1,103.045,103.09,423849158.0
2006-06-30 13:35:00,103.09,103.098,103.066,103.098,188543163.0
2006-06-30 13:40:00,103.095,103.14,103.076,103.105,280808175.0
2006-06-30 13:45:00,103.11,103.173,103.11,103.15,383055518.0
2006-06-30 13:50:00,103.14,103.165,103.09,103.145,403248344.0
2006-06-30 13:55:00,103.15,103.158,103.13,103.14,498599211.0
2006-06-30 14:00:00,103.085,103.145,103.085,103.092,584806228.0
2006-06-30 14:05:00,103.095,103.138,103.095,103.122,621159716.0
2006-06-30 14:10:00,103.135,103.14,103.07,103.1,433358537.0
2006-06-30 14:15:00,103.1,103.15,103.1,103.147,280927750.0
2006-06-30 14:20:00,103.145,103.247,103.145,103.22,256594651.0
2006-06-30 14:25:00,103.217,103.217,103.085,103.165,268286352.0
2006-06-30 14:30:00,103.165,103.165,103.035,103.055,313515530.0
2006-06-30 14:35:00,103.047,103.05,102.913,103.01,448047977.0
2006-06-30 14:40:00,103.003,103.05,102.897,102.942,300749484.0
2006-06-30 14:45:00,102.945,103.05,102.945,103.01,416981809.0
2006-06-30 14:50:00,103.015,103.045,102.985,103.025,339788711.0
2006-06-30 14:55:00,103.03,103.14,103.01,103.11,625803594.0
2006-06-30 15:00:00,103.11,103.155,103.025,103.035,398559910.0
2006-06-30 15:05:00,103.023,103.067,102.987,103.025,266091955.0
2006-06-30 15:10:00,103.02,103.026,102.93,102.97,406832562.0
2006-06-30 15:15:00,102.965,103.02,102.916,102.975,385804602.0
2006-06-30 15:20:00,102.98,103.04,102.95,103.04,339248178.0
2006-06-30 15:25:00,103.04,103.061,103.0,103.05,491812523.0
2006-06-30 15:30:00,103.045,103.08,103.03,103.08,398783688.0
2006-06-30 15:35:00,103.08,103.12,103.053,103.093,494268885.0
2006-06-30 15:40:00,103.095,103.107,103.04,103.06,259807565.0
2006-06-30 15:45:00,103.06,103.07,102.852,102.92,201295422.0
2006-06-30 15:50:00,102.923,103.042,102.855,103.015,515362843.0
2006-06-30 15:55:00,103.01,103.052,102.93,102.943,514729644.0
2006-06-30 16:00:00,102.945,103.13,102.93,103.11,254510258.0
2006-06-30 16:05:00,103.105,103.105,102.99,103.01,219669153.0
2006-06-30 16:10:00,103.002,103.07,102.945,103.022,284341692.0
2006-06-30 16:15:00,103.03,103.04,102.93,102.93,266492224.0
2006-06-30 16:20:00,102.93,103.015,102.843,103.015,222400555.0
2006-06-30 16:25:00,103.02,103.05,102.9,102.927,227847981.0
2006-06-30 16:30:00,102.915,102.924,102.848,102.92,954682016.0
2006-06-30 16:35:00,102.93,103.005,102.9,102.985,345778623.0
2006-06-30 16:40:00,102.983,102.983,102.89,102.925,502682462.0
2006-06-30 16:45:00,102.93,102.93,102.805,102.805,312517723.0
2006-06-30 16:50:00,102.805,102.83,102.65,102.725,773699938.0
2006-06-30 16:55:00,102.71,102.84,102.66,102.75,400279232.0
2006-06-30 17:00:00,102.745,102.77,102.61,102.61,287427179.0
2006-06-30 17:05:00,102.62,102.76,102.62,102.74,540198360.0
2006-06-30 17:10:00,102.732,102.8,102.7,102.77,692626538.0
2006-06-30 17:15:00,102.785,102.811,102.702,102.75,228640582.0
2006-06-30 17:20:00,102.747,102.839,102.725,102.8,390105233.0
2006-06-30 17:25:00,102.805,102.882,102.725,102.882,344043135.0
2006-06-30 17:30:00,102.89,102.95,102.865,102.912,512933268.0
2006-06-30 17:35:00,102.92,102.965,102.834,102.94,282812394.0
2006-06-30 17:40:00,102.94,102.94,102.785,102.805,228653790.0
2006-06-30 17:45:00,102.793,102.815,102.735,102.77,429453893.0
2006-06-30 17:50:00,102.763,102.795,102.753,102.777,585946344.0
2006-06-30 17:55:00,102.78,102.85,102.65,102.657,332891877.0
2006-06-30 18:00:00,102.658,102.805,102.603,102.76,241545497.0
2006-06-30 18:05:00,102.755,102.775,102.605,102.71,399580318.0
2006-06-30 18:10:00,102.705,102.705,102.61,102.637,337100978.0
2006-06-30 18:15:00,102.64,102.72,102.61,102.72,312215505.0
2006-06-30 18:20:00,102.735,102.79,102.735,102.79,417657389.0
2006-06-30 18:25:00,102.79,102.82,102.75,102.753,305828438.0
2006-06-30 18:30:00,102.75,102.845,102.727,102.835,575963333.0
2006-06-30 18:35:00,102.82,102.845,102.765,102.795,411335002.0
2006-06-30 18:40:00,102.8,102.82,102.765,102.77,351710635.0
2006-06-30 18:45:00,102.77,102.78,102.685,102.76,486232466.0
2006-06-30 18:50:00,102.76,102.762,102.702,102.757,389787846.0
2006-06-30 18:55:00,102.76,102.76,102.7,102.7,216418016.0
2006-06-30 19:00:00,102.7,102.72,102.635,102.635,405903573.0
2006-06-30 19:05:00,102.645,102.65,102.587,102.625,334238423.0
2006-06-30 19:10:00,102.625,102.664,102.59,102.66,363018903.0
2006-06-30 19:15:00,102.655,102.666,102.624,102.65,457237174.0
2006-06-30 19:20:00,102.642,102.657,102.57,102.59,372085260.0
2006-06-30 19:25:00,102.59,102.61,102.52,102.555,487853984.0
2006-06-30 19:30:00,102.56,102.573,102.515,102.533,528861743.0
2006-06-30 19:35:00,102.53,102.536,102.495,102.52,413311133.0
2006-06-30 19:40:00,102.51,102.534,102.332,102.39,612381393.0
2006-06-30 19:45:00,102.335,102.5,102.335,102.385,306379141.0
2006-06-30 19:50:00,102.39,102.455,102.39,102.45,517769954.0
2006-06-30 19:55:00,102.45,102.475,102.433,102.47,309909138.0
2006-06-30 20:00:00,102.46,102.515,102.435,102.51,473404541.0
2006-06-30 20:05:00,102.505,102.505,102.435,102.49,335993174.0
2006-06-30 20:10:00,102.49,102.495,102.432,102.475,213918790.0
2006-06-30 20:15:00,102.485,102.514,102.465,102.468,332606446.0
2006-06-30 20:20:00,102.48,102.51,102.46,102.48,539192880.0
2006-06-30 20:25:00,102.48,102.53,102.46,102.505,341185912.0
2006-06-30 20:30:00,102.51,102.51,102.463,102.475,380994822.0
2006-06-30 20:35:00,102.48,102.493,102.38,102.38,354663760.0
2006-06-30 20:40:00,102.38,102.455,102.38,102.455,348305453.0
2006-06-30 20:45:00,102.45,102.495,102.4,102.4,318353948.0
2006-06-30 20:50:00,102.443,102.47,102.408,102.42,388514839.0
2006-06-30 20:55:00,102.415,102.465,102.375,102.4,543959288.0
2006-06-30 21:00:00,102.388,102.46,102.361,102.435,355254439.0
2006-06-30 21:05:00,102.44,102.44,102.383,102.395,305623865.0
2006-06-30 21:10:00,102.375,102.41,102.325,102.4,272055647.0
2006-06-30 21:15:00,102.4,102.42,102.38,102.42,376753574.0
2006-06-30 21:20:00,102.42,102.46,102.4,102.437,386194399.0
2006-06-30 21:25:00,102.44,102.501,102.435,102.455,365616047.0
2006-06-30 21:30:00,102.448,102.52,102.425,102.51,540721124.0
2006-06-30 21:35:00,102.502,102.54,102.493,102.525,412850973.0
2006-06-30 21:40:00,102.525,102.538,102.507,102.525,567500599.0
2006-06-30 21:45:00,102.513,102.565,102.47,102.53,478790421.0
2006-06-30 21:50:00,102.54,102.56,102.519,102.545,357756301.0
2006-06-30 21:55:00,102.547,102.56,102.48,102.48,463428414.0
2006-06-30 22:00:00,102.48,102.495,102.415,102.455,275108209.0
2006-06-30 22:05:00,102.475,102.528,102.471,102.5,403126328.0
2006-06-30 22:10:00,102.51,102.547,102.449,102.5,336622926.0
2006-06-30 22:15:00,102.495,102.605,102.493,102.575,400245735.0
2006-06-30 22:20:00,102.58,102.7,102.58,102.685,441221288.0
2006-06-30 22:25:00,102.68,102.703,102.66,102.69,557060898.0
2006-06-30 22:30:00,102.682,102.69,102.632,102.657,484441009.0
2006-06-30 22:35:00,102.647,102.685,102.64,102.67,481571823.0
2006-06-30 22:40:00,102.665,102.665,102.643,102.65,347463633.0
2006-06-30 22:45:00,102.65,102.661,102.538,102.555,269161943.0
2006-06-30 22:50:00,102.555,102.59,102.516,102.55,348922100.0
2006-06-30 22:55:00,102.56,102.583,102.475,102.513,417970188.0
2006-07-03 01:00:00,102.51,102.51,102.131,102.15,329171187.0
2006-07-03 01:05:00,102.15,102.2,102.15,102.17,375621846.0
2006-07-03 01:10:00,102.172,102.211,102.162,102.2,470819036.0
2006-07-03 01:15:00,102.192,102.21,102.185,102.203,373703183.0
2006-07-03 01:20:00,102.205,102.233,102.205,102.21,241942788.0
2006-07-03 01:25:00,102.22,102.233,102.178,102.195,393217421.0
2006-07-03 01:30:00,102.205,102.22,102.185,102.22,324883024.0
2006-07-03 01:35:00,102.22,102.22,102.191,102.22,201913573.0
2006-07-03 01:40:00,102.215,102.236,102.21,102.235,541889628.0
2006-07-03 01:45:00,102.218,102.233,102.175,102.23,441371978.0
2006-07-03 01:50:00,102.23,102.23,102.217,102.225,325695954.0
2006-07-03 01:55:00,102.222,102.235,102.215,102.225,556457564.0
2006-07-03 02:00:00,102.225,102.235,102.215,102.222,528295730.0
2006-07-03 02:05:00,102.225,102.23,102.217,102.23,324385284.0
2006-07-03 02:10:00,102.23,102.233,102.175,102.218,431808734.0
2006-07-03 02:15:00,102.235,102.235,102.217,102.228,545425747.0
2006-07-03 02:20:00,102.23,102.235,102.215,102.23,202090178.0
2006-07-03 02:25:00,102.23,102.235,102.217,102.235,321064837.0
2006-07-03 02:30:00,102.225,102.235,102.215,102.23,421821496.0
2006-07-03 02:35:00,102.22,102.235,102.215,102.225,240096115.0
2006-07-03 02:40:00,102.223,102.235,102.217,102.222,361029633.0
2006-07-03 02:45:00,102.23,102.235,102.185,102.222,473640949.0
2006-07-03 02:50:00,102.22,102.235,102.217,102.23,373676100.0
2006-07-03 02:55:00,102.23,102.235,102.217,102.225,463517441.0
2006-07-03 03:00:00,102.225,102.235,102.22,102.22,312839953.0
2006-07-03 03:05:00,102.22,102.235,102.217,102.225,422161925.0
2006-07-03 03:10:00,102.235,102.235,102.217,102.22,371858708.0
2006-07-03 03:15:00,102.22,102.235,102.175,102.223,188296852.0
2006-07-03 03:20:00,102.225,102.235,102.217,102.217,313540405.0
2006-07-03 03:25:00,102.225,102.235,102.18,102.222,296844226.0
2006-07-03 03:30:00,102.23,102.23,102.215,102.23,280414543.0
2006-07-03 03:35:00,102.217,102.23,102.175,102.225,164580180.0
2006-07-03 03:40:00,102.225,102.235,102.217,102.22,299583631.0
2006-07-03 03:45:00,102.225,102.235,102.2,102.223,378927374.0
2006-07-03 03:50:00,102.225,102.235,102.2,102.235,411384103.0
2006-07-03 03:55:00,102.225,102.235,102.22,102.22,331351901.0
2006-07-03 04:00:00,102.23,102.235,102.185,102.22,243268495.0
2006-07-03 04:05:00,102.235,102.235,102.215,102.225,298559732.0
2006-07-03 04:10:00,102.23,102.23,102.217,102.225,323892120.0
2006-07-03 04:15:00,102.223,102.235,102.185,102.22,356678752.0
2006-07-03 04:20:00,102.23,102.235,102.218,102.225,173822263.0
2006-07-03 04:25:00,102.23,102.235,102.218,102.22,413369920.0
2006-07-03 04:30:00,102.217,102.23,102.217,102.23,345433864.0
2006-07-03 04:35:00,102.225,102.235,102.217,102.225,111680938.0
2006-07-03 04:40:00,102.222,102.23,102.222,102.225,16844257.0
2006-07-03 04:45:00,102.23,102.23,102.22,102.225,28016246.0
2006-07-03 04:50:00,102.235,102.235,102.22,102.22,57064917.0
2006-07-03 04:55:00,102.23,102.23,102.175,102.223,195390309.0
2006-07-03 05:00:00,102.223,102.235,102.21,102.23,428321963.0
2006-07-03 05:05:00,102.22,102.57,102.22,102.565,363555759.0
2006-07-03 05:10:00,102.565,102.613,102.54,102.6,284512464.0
2006-07-03 05:15:00,102.6,102.64,102.598,102.625,345743994.0
2006-07-03 05:20:00,102.63,102.63,102.565,102.567,485755209.0
2006-07-03 05:25:00,102.577,102.605,102.567,102.572,529843284.0
2006-07-03 05:30:00,102.58,102.58,102.545,102.56,511595003.0
2006-07-03 05:35:00,102.565,102.572,102.523,102.56,454353346.0
2006-07-03 05:40:00,102.555,102.565,102.536,102.555,394907047.0
2006-07-03 05:45:00,102.56,102.573,102.482,102.52,344466623.0
2006-07-03 05:50:00,102.51,102.523,102.487,102.495,407881867.0
2006-07-03 05:55:00,102.485,102.501,102.435,102.47,281781404.0
2006-07-03 06:00:00,102.47,102.48,102.445,102.447,465460730.0
2006-07-03 06:05:00,102.445,102.495,102.443,102.48,343860019.0
2006-07-03 06:10:00,102.47,102.484,102.4,102.473,491807492.0
2006-07-03 06:15:00,102.485,102.49,102.45,102.465,544635943.0
2006-07-03 06:20:00,102.465,102.49,102.451,102.472,406505344.0
2006-07-03 06:25:00,102.48,102.515,102.445,102.488,543659987.0
2006-07-03 06:30:00,102.495,102.503,102.462,102.49,362479116.0
2006-07-03 06:35:00,102.487,102.507,102.483,102.5,393736367.0
2006-07-03 06:40:00,102.5,102.51,102.482,102.51,392167320.0
2006-07-03 06:45:00,102.51,102.515,102.453,102.485,279007770.0
2006-07-03 06:50:00,102.505,102.513,102.485,102.51,299153150.0
2006-07-03 06:55:00,102.505,102.534,102.472,102.518,357039867.0
2006-07-03 07:00:00,102.52,102.534,102.512,102.515,549174048.0
2006-07-03 07:05:00,102.52,102.525,102.462,102.493,384174934.0
2006-07-03 07:10:00,102.45,102.542,102.45,102.53,335221485.0
2006-07-03 07:15:00,102.535,102.55,102.52,102.54,342394239.0
2006-07-03 07:20:00,102.54,102.564,102.527,102.54,355911736.0
2006-07-03 07:25:00,102.535,102.55,102.51,102.53,395156271.0
2006-07-03 07:30:00,102.525,102.55,102.488,102.55,345373490.0
2006-07-03 07:35:00,102.55,102.605,102.55,102.59,545268756.0
2006-07-03 07:40:00,102.578,102.645,102.578,102.645,328771794.0
2006-07-03 07:45:00,102.635,102.645,102.615,102.63,217950005.0
2006-07-03 07:50:00,102.63,102.652,102.557,102.615,303709905.0
2006-07-03 07:55:00,102.62,102.65,102.565,102.64,471719231.0
2006-07-03 08:00:00,102.65,102.66,102.628,102.64,306859506.0
2006-07-03 08:05:00,102.64,102.67,102.615,102.63,525013827.0
2006-07-03 08:10:00,102.625,102.7,102.625,102.635,317961860.0
2006-07-03 08:15:00,102.69,102.71,102.62,102.63,568003452.0
2006-07-03 08:20:00,102.64,102.69,102.6,102.69,412846892.0
2006-07-03 08:25:00,102.693,102.8,102.675,102.73,540360775.0
2006-07-03 08:30:00,102.725,102.725,102.64,102.64,502286333.0
2006-07-03 08:35:00,102.64,102.7,102.627,102.672,364990705.0
2006-07-03 08:40:00,102.68,102.68,102.623,102.655,451771690.0
2006-07-03 08:45:00,102.66,102.825,102.625,102.825,368619106.0
2006-07-03 08:50:00,102.815,102.91,102.792,102.865,327825735.0
2006-07-03 08:55:00,102.855,102.9,102.837,102.87,413666150.0
2006-07-03 09:00:00,102.87,102.885,102.82,102.85,228053613.0
2006-07-03 09:05:00,102.847,102.871,102.808,102.83,396675348.0
2006-07-03 09:10:00,102.83,102.87,102.775,102.84,470965284.0
2006-07-03 09:15:00,102.84,102.855,102.83,102.85,360167375.0
2006-07-03 09:20:00,102.845,102.85,102.805,102.82,430683291.0
2006-07-03 09:25:00,102.835,102.835,102.74,102.76,569194048.0
2006-07-03 09:30:00,102.763,102.78,102.702,102.73,309857182.0
2006-07-03 09:35:00,102.73,102.775,102.72,102.775,414464722.0
2006-07-03 09:40:00,102.76,102.82,102.725,102.81,313709775.0
2006-07-03 09:45:00,102.807,102.82,102.75,102.765,333290144.0
2006-07-03 09:50:00,102.77,102.788,102.699,102.725,391649397.0
2006-07-03 09:55:00,102.73,102.753,102.673,102.718,246455788.0
2006-07-03 10:00:00,102.717,102.752,102.705,102.74,320307538.0
2006-07-03 10:05:00,102.737,102.756,102.66,102.673,597499595.0
2006-07-03 10:10:00,102.68,102.695,102.63,102.633,412648292.0
2006-07-03 10:15:00,102.645,102.721,102.625,102.72,230567539.0
2006-07-03 10:20:00,102.72,102.75,102.645,102.75,279344065.0
2006-07-03 10:25:00,102.742,102.805,102.72,102.74,512651530.0
2006-07-03 10:30:00,102.732,102.808,102.695,102.795,355700001.0
2006-07-03 10:35:00,102.79,102.815,102.748,102.787,374132156.0
2006-07-03 10:40:00,102.745,102.812,102.745,102.805,230677490.0
2006-07-03 10:45:00,102.8,102.905,102.784,102.832,688019996.0
2006-07-03 10:50:00,102.84,102.955,102.83,102.94,544167121.0
2006-07-03 10:55:00,102.93,103.015,102.93,102.975,287509298.0
2006-07-03 11:00:00,102.98,102.99,102.92,102.94,417365648.0
2006-07-03 11:05:00,102.955,102.96,102.905,102.955,776009278.0
2006-07-03 11:10:00,102.955,103.055,102.955,103.04,306244713.0
2006-07-03 11:15:00,103.035,103.049,103.007,103.023,501698380.0
2006-07-03 11:20:00,103.015,103.072,103.012,103.07,360732736.0
2006-07-03 11:25:00,103.06,103.13,103.03,103.035,1002018885.0
2006-07-03 11:30:00,103.047,103.069,102.96,102.96,231269349.0
2006-07-03 11:35:00,102.955,103.02,102.911,103.02,227047997.0
2006-07-03 11:40:00,103.02,103.034,102.998,103.02,266959449.0
2006-07-03 11:45:00,103.012,103.12,103.0,103.092,286679695.0
2006-07-03 11:50:00,103.1,103.1,103.043,103.055,220832390.0
2006-07-03 11:55:00,103.06,103.107,103.045,103.075,264607835.0
2006-07-03 12:00:00,103.073,103.115,103.025,103.09,490080088.0
2006-07-03 12:05:00,103.095,103.115,103.004,103.053,519493068.0
2006-07-03 12:10:00,103.04,103.17,103.03,103.13,189857990.0
2006-07-03 12:15:00,103.13,103.21,103.11,103.175,268606789.0
2006-07-03 12:20:00,103.173,103.21,103.16,103.18,475207851.0
2006-07-03 12:25:00,103.18,103.22,103.162,103.205,410394828.0
2006-07-03 12:30:00,103.21,103.29,103.185,103.24,490146662.0
2006-07-03 12:35:00,103.24,103.24,103.17,103.2,339549196.0
2006-07-03 12:40:00,103.195,103.215,103.16,103.185,383772750.0
2006-07-03 12:45:00,103.19,103.265,103.15,103.17,396694429.0
2006-07-03 12:50:00,103.175,103.215,103.13,103.173,257267574.0
2006-07-03 12:55:00,103.175,103.19,103.173,103.18,388251426.0
2006-07-03 13:00:00,103.18,103.255,103.154,103.23,624453962.0
2006-07-03 13:05:00,103.225,103.225,103.11,103.135,341764215.0
2006-07-03 13:10:00,103.13,103.14,103.087,103.115,416722436.0
2006-07-03 13:15:00,103.112,103.145,103.104,103.133,294765593.0
2006-07-03 13:20:00,103.14,103.195,103.105,103.177,453160549.0
2006-07-03 13:25:00,103.185,103.19,103.128,103.185,317139855.0
2006-07-03 13:30:00,103.185,103.198,103.095,103.127,264934679.0
2006-07-03 13:35:00,103.13,103.168,103.08,103.115,252557410.0
2006-07-03 13:40:00,103.117,103.13,103.1,103.12,278416096.0
2006-07-03 13:45:00,103.12,103.13,103.055,103.115,433779700.0
2006-07-03 13:50:00,103.102,103.134,103.08,103.085,601009236.0
2006-07-03 13:55:00,103.082,103.115,103.005,103.005,586156664.0
2006-07-03 14:00:00,103.06,103.09,103.027,103.07,492899143.0
2006-07-03 14:05:00,103.065,103.115,103.054,103.1,396790962.0
2006-07-03 14:10:00,103.11,103.21,103.095,103.16,401557316.0
2006-07-03 14:15:00,103.155,103.178,103.098,103.125,274318745.0
2006-07-03 14:20:00,103.128,103.176,103.128,103.15,198445711.0
2006-07-03 14:25:00,103.15,103.15,103.031,103.08,401459696.0
2006-07-03 14:30:00,103.083,103.083,103.01,103.02,337177733.0
2006-07-03 14:35:00,103.023,103.035,102.95,102.96,359084375.0
2006-07-03 14:40:00,102.955,103.065,102.95,103.04,493439038.0
2006-07-03 14:45:00,103.04,103.04,102.957,103.018,275445649.0
2006-07-03 14:50:00,103.027,103.06,103.023,103.03,348824503.0
2006-07-03 14:55:00,103.033,103.074,102.993,103.01,315595938.0
2006-07-03 15:00:00,103.015,103.095,103.002,103.09,332743661.0
2006-07-03 15:05:00,103.082,103.12,103.07,103.08,345231548.0
2006-07-03 15:10:00,103.07,103.14,103.068,103.13,447537334.0
2006-07-03 15:15:00,103.085,103.165,103.085,103.123,307846957.0
2006-07-03 15:20:00,103.13,103.177,103.107,103.17,225379162.0
2006-07-03 15:25:00,103.16,103.26,103.13,103.26,570827906.0
2006-07-03 15:30:00,103.25,103.25,103.155,103.18,288915471.0
2006-07-03 15:35:00,103.185,103.21,103.139,103.14,538074011.0
2006-07-03 15:40:00,103.145,103.215,103.135,103.17,482182621.0
2006-07-03 15:45:00,103.16,103.175,103.078,103.085,246820898.0
2006-07-03 15:50:00,103.13,103.13,103.063,103.115,571248123.0
2006-07-03 15:55:00,103.12,103.145,103.098,103.135,424694932.0
2006-07-03 16:00:00,103.14,103.14,103.01,103.105,529358858.0
2006-07-03 16:05:00,103.098,103.1,103.027,103.073,251419234.0
2006-07-03 16:10:00,103.075,103.075,102.943,102.965,458855234.0
2006-07-03 16:15:00,102.98,103.035,102.94,102.99,255315629.0
2006-07-03 16:20:00,102.982,103.04,102.965,102.98,332933937.0
2006-07-03 16:25:00,102.975,103.031,102.96,103.015,546824918.0
2006-07-03 16:30:00,103.015,103.03,102.94,102.94,392258862.0
2006-07-03 16:35:00,102.935,102.965,102.851,102.88,299111510.0
2006-07-03 16:40:00,102.873,103.01,102.873,102.997,218493519.0
2006-07-03 16:45:00,103.005,103.04,102.99,103.023,419328731.0
2006-07-03 16:50:00,103.023,103.168,103.02,103.145,499782469.0
2006-07-03 16:55:00,103.14,103.165,103.018,103.163,301666187.0
2006-07-03 17:00:00,103.14,103.19,103.092,103.115,618948560.0
2006-07-03 17:05:00,103.105,103.105,103.025,103.09,217156434.0
2006-07-03 17:10:00,103.095,103.095,102.997,103.05,399646559.0
2006-07-03 17:15:00,103.048,103.155,103.0,103.155,435949655.0
2006-07-03 17:20:00,103.15,103.276,103.13,103.2,539004154.0
2006-07-03 17:25:00,103.2,103.265,103.185,103.22,325083012.0
2006-07-03 17:30:00,103.217,103.246,103.168,103.23,373212188.0
2006-07-03 17:35:00,103.24,103.301,103.22,103.29,513689863.0
2006-07-03 17:40:00,103.287,103.363,103.23,103.31,537800064.0
2006-07-03 17:45:00,103.303,103.345,103.277,103.277,455460138.0
2006-07-03 17:50:00,103.29,103.335,103.255,103.335,556093728.0
2006-07-03 17:55:00,103.335,103.36,103.318,103.36,316229041.0
2006-07-03 18:00:00,103.37,103.434,103.347,103.41,782669768.0
2006-07-03 18:05:00,103.403,103.412,103.29,103.37,261993653.0
2006-07-03 18:10:00,103.36,103.39,103.295,103.345,262858891.0
2006-07-03 18:15:00,103.345,103.36,103.265,103.31,450683239.0
2006-07-03 18:20:00,103.32,103.36,103.277,103.31,288753497.0
2006-07-03 18:25:00,103.303,103.395,103.295,103.395,537496822.0
2006-07-03 18:30:00,103.41,103.436,103.36,103.435,212620147.0
2006-07-03 18:35:00,103.43,103.482,103.385,103.435,328713173.0
2006-07-03 18:40:00,103.44,103.45,103.34,103.365,269318385.0
2006-07-03 18:45:00,103.36,103.475,103.334,103.445,600528028.0
2006-07-03 18:50:00,103.443,103.525,103.396,103.447,449893477.0
2006-07-03 18:55:00,103.445,103.504,103.42,103.44,528556238.0
2006-07-03 19:00:00,103.433,103.446,103.33,103.35,495260224.0
2006-07-03 19:05:00,103.35,103.36,103.3,103.305,269958617.0
2006-07-03 19:10:00,103.31,103.382,103.294,103.365,306730960.0
2006-07-03 19:15:00,103.37,103.378,103.305,103.335,376622631.0
2006-07-03 19:20:00,103.34,103.34,103.28,103.312,404063449.0
2006-07-03 19:25:00,103.315,103.328,103.27,103.27,352152616.0
2006-07-03 19:30:00,103.215,103.3,103.215,103.26,415962980.0
2006-07-03 19:35:00,103.27,103.27,103.205,103.207,356497589.0
2006-07-03 19:40:00,103.21,103.237,103.205,103.21,455553710.0
2006-07-03 19:45:00,103.215,103.215,103.13,103.2,367605094.0
2006-07-03 19:50:00,103.193,103.22,103.15,103.175,481189741.0
2006-07-03 19:55:00,103.177,103.187,103.14,103.175,383794537.0
2006-07-03 20:00:00,103.175,103.192,103.129,103.183,330193623.0
2006-07-03 20:05:00,103.18,103.221,103.175,103.2,417284713.0
2006-07-03 20:10:00,103.195,103.225,103.175,103.185,434910913.0
2006-07-03 20:15:00,103.18,103.2,103.165,103.165,336933146.0
2006-07-03 20:20:00,103.18,103.22,103.18,103.2,397243130.0
2006-07-03 20:25:00,103.19,103.22,103.135,103.175,449959842.0
2006-07-03 20:30:00,103.18,103.181,103.147,103.175,314048610.0
2006-07-03 20:35:00,103.18,103.2,103.123,103.185,610178846.0
2006-07-03 20:40:00,103.17,103.195,103.165,103.187,462342368.0
2006-07-03 20:45:00,103.18,103.213,103.18,103.21,211527621.0
2006-07-03 20:50:00,103.21,103.21,103.165,103.175,548986859.0
2006-07-03 20:55:00,103.175,103.188,103.1,103.135,699561365.0
2006-07-03 21:00:00,103.135,103.18,103.135,103.18,222892330.0
2006-07-03 21:05:00,103.16,103.196,103.125,103.165,237183513.0
2006-07-03 21:10:00,103.165,103.204,103.145,103.183,476141121.0
2006-07-03 21:15:00,103.185,103.185,103.16,103.167,229843578.0
2006-07-03 21:20:00,103.17,103.185,103.167,103.18,1006503575.0
2006-07-03 21:25:00,103.185,103.205,103.177,103.195,338158619.0
2006-07-03 21:30:00,103.195,103.2,103.155,103.177,232884123.0
2006-07-03 21:35:00,103.175,103.178,103.118,103.14,273249973.0
2006-07-03 21:40:00,103.14,103.15,103.13,103.15,528936277.0
2006-07-03 21:45:00,103.14,103.16,103.1,103.15,363317614.0
2006-07-03 21:50:00,103.14,103.173,103.135,103.16,403447331.0
2006-07-03 21:55:00,103.17,103.186,103.15,103.175,306799464.0
2006-07-03 22:00:00,103.17,103.178,103.145,103.155,317534026.0
2006-07-03 22:05:00,103.155,103.16,103.095,103.095,478967092.0
2006-07-03 22:10:00,103.14,103.16,103.121,103.155,767787584.0
2006-07-03 22:15:00,103.157,103.165,103.11,103.13,462371669.0
2006-07-03 22:20:00,103.13,103.155,103.085,103.145,324658596.0
2006-07-03 22:25:00,103.12,103.163,103.12,103.14,383753561.0
2006-07-03 22:30:00,103.13,103.13,103.1,103.11,457825059.0
2006-07-03 22:35:00,103.115,103.152,103.102,103.132,557302122.0
2006-07-03 22:40:00,103.14,103.177,103.115,103.153,575866162.0
2006-07-03 22:45:00,103.155,103.17,103.13,103.17,237654480.0
2006-07-03 22:50:00,103.163,103.185,103.105,103.105,223684630.0
2006-07-03 22:55:00,103.11,103.18,103.09,103.125,287534533.0
2006-07-03 23:00:00,103.135,103.14,103.127,103.135,93940023.0
2006-07-03 23:25:00,103.13,103.13,103.085,103.105,296917476.0
2006-07-03 23:30:00,103.095,103.122,103.07,103.12,405025253.0
2006-07-03 23:35:00,103.11,103.17,103.105,103.145,223142726.0
2006-07-03 23:40:00,103.143,103.157,103.14,103.142,359177345.0
2006-07-03 23:45:00,103.15,103.165,103.115,103.152,443465831.0
2006-07-03 23:50:00,103.15,103.165,103.147,103.16,338927220.0
2006-07-03 23:55:00,103.16,103.16,103.103,103.135,428381195.0
2006-07-04 00:00:00,103.14,103.175,103.13,103.14,346040591.0
2006-07-04 00:05:00,103.143,103.155,103.135,103.15,433836493.0
2006-07-04 00:10:00,103.14,103.149,103.08,103.143,413192071.0
2006-07-04 00:15:00,103.15,103.15,103.115,103.14,429175183.0
2006-07-04 00:20:00,103.132,103.159,103.124,103.155,362785837.0
2006-07-04 00:25:00,103.155,103.165,103.13,103.13,449286692.0
2006-07-04 00:30:00,103.133,103.15,103.077,103.115,329302875.0
2006-07-04 00:35:00,103.115,103.15,103.09,103.148,459862782.0
2006-07-04 00:40:00,103.15,103.18,103.135,103.145,539477817.0
2006-07-04 00:45:00,103.143,103.156,103.13,103.145,348595060.0
2006-07-04 00:50:00,103.143,103.155,103.115,103.155,386845445.0
2006-07-04 00:55:00,103.16,103.168,103.14,103.155,522923648.0
2006-07-04 01:00:00,103.143,103.175,103.143,103.163,823609526.0
2006-07-04 01:05:00,103.16,103.185,103.116,103.163,655486541.0
2006-07-04 01:10:00,103.167,103.183,103.126,103.163,521278451.0
2006-07-04 01:15:00,103.17,103.181,103.125,103.175,638427963.0
2006-07-04 01:20:00,103.18,103.18,103.13,103.145,591101362.0
2006-07-04 01:25:00,103.135,103.165,103.115,103.16,551479453.0
2006-07-04 01:30:00,103.155,103.163,103.135,103.16,476335922.0
2006-07-04 01:35:00,103.155,103.178,103.147,103.173,874351373.0
2006-07-04 01:40:00,103.172,103.185,103.12,103.18,760909103.0
2006-07-04 01:45:00,103.185,103.21,103.135,103.15,526795619.0
2006-07-04 01:50:00,103.15,103.165,103.095,103.125,570393566.0
2006-07-04 01:55:00,103.13,103.143,103.022,103.083,947457484.0
2006-07-04 02:00:00,103.083,103.145,103.05,103.14,963461832.0
2006-07-04 02:05:00,103.135,103.14,103.09,103.11,570289540.0
2006-07-04 02:10:00,103.11,103.112,103.051,103.095,539076625.0
2006-07-04 02:15:00,103.09,103.133,103.052,103.082,762655247.0
2006-07-04 02:20:00,103.083,103.095,103.073,103.085,881300966.0
2006-07-04 02:25:00,103.09,103.1,103.05,103.085,481553444.0
2006-07-04 02:30:00,103.09,103.105,103.035,103.045,557314485.0
2006-07-04 02:35:00,103.045,103.062,103.007,103.03,575856508.0
2006-07-04 02:40:00,103.025,103.06,102.985,102.99,674609954.0
2006-07-04 02:45:00,102.983,103.015,102.945,102.967,505893322.0
2006-07-04 02:50:00,102.963,103.01,102.919,102.96,647018458.0
2006-07-04 02:55:00,102.963,102.995,102.915,102.973,815989436.0
2006-07-04 03:00:00,102.985,102.99,102.925,102.97,531228637.0
2006-07-04 03:05:00,102.965,103.015,102.952,102.983,366565455.0
2006-07-04 03:10:00,102.985,103.036,102.985,103.013,364545507.0
2006-07-04 03:15:00,103.015,103.04,102.99,102.99,550770928.0
2006-07-04 03:20:00,102.988,103.007,102.979,102.995,452807644.0
2006-07-04 03:25:00,102.995,103.005,102.935,102.993,316492163.0
2006-07-04 03:30:00,102.99,103.005,102.955,102.975,453095316.0
2006-07-04 03:35:00,102.975,102.975,102.902,102.902,368122402.0
2006-07-04 03:40:00,102.91,102.917,102.867,102.89,427305095.0
2006-07-04 03:45:00,102.883,102.943,102.87,102.93,400609401.0
2006-07-04 03:50:00,102.94,102.96,102.91,102.933,437281363.0
2006-07-04 03:55:00,102.93,102.94,102.885,102.94,360083683.0
2006-07-04 04:00:00,102.935,103.005,102.92,102.99,424185425.0
2006-07-04 04:05:00,102.99,102.997,102.96,102.96,330571265.0
2006-07-04 04:10:00,102.962,103.015,102.933,103.0,434668467.0
2006-07-04 04:15:00,102.992,103.01,102.957,103.003,356943438.0
2006-07-04 04:20:00,103.005,103.07,102.997,103.03,232682948.0
2006-07-04 04:25:00,103.04,103.05,102.999,103.015,401493962.0
2006-07-04 04:30:00,103.025,103.025,102.992,103.01,348334536.0
2006-07-04 04:35:00,103.005,103.006,102.965,102.98,195046419.0
2006-07-04 04:40:00,102.975,103.007,102.965,103.0,138858956.0
2006-07-04 04:45:00,103.0,103.03,102.995,103.03,280506128.0
2006-07-04 04:50:00,103.04,103.065,103.01,103.025,318756839.0
2006-07-04 04:55:00,103.02,103.04,103.002,103.005,274201617.0
2006-07-04 05:00:00,102.995,103.055,102.968,103.04,276266501.0
2006-07-04 05:05:00,103.035,103.035,102.995,103.003,234149465.0
2006-07-04 05:10:00,103.01,103.022,102.974,102.985,233978813.0
2006-07-04 05:15:00,102.983,102.995,102.945,102.99,573415032.0
2006-07-04 05:20:00,102.982,102.995,102.945,102.965,525840341.0
2006-07-04 05:25:00,102.96,102.985,102.94,102.94,463063662.0
2006-07-04 05:30:00,102.95,102.985,102.93,102.93,399181963.0
2006-07-04 05:35:00,102.955,102.98,102.908,102.98,318800736.0
2006-07-04 05:40:00,102.98,102.99,102.96,102.977,453881675.0
2006-07-04 05:45:00,102.975,102.99,102.957,102.98,755921119.0
2006-07-04 05:50:00,102.935,102.995,102.935,102.985,491944116.0
2006-07-04 05:55:00,102.985,103.003,102.98,102.98,337313710.0
2006-07-04 06:00:00,102.985,102.998,102.97,102.99,314420801.0
2006-07-04 06:05:00,102.98,102.993,102.975,102.98,396102115.0
2006-07-04 06:10:00,102.99,103.01,102.975,102.99,358954975.0
2006-07-04 06:15:00,103.0,103.012,102.988,103.01,529265621.0
2006-07-04 06:20:00,103.01,103.015,102.965,102.995,266541678.0
2006-07-04 06:25:00,102.997,103.025,102.989,102.995,232631849.0
2006-07-04 06:30:00,102.995,103.025,102.995,103.015,337406561.0
2006-07-04 06:35:00,103.01,103.02,102.975,103.02,1006725216.0
2006-07-04 06:40:00,103.017,103.038,103.0,103.015,223676598.0
2006-07-04 06:45:00,103.013,103.031,102.97,103.015,484895323.0
2006-07-04 06:50:00,103.015,103.064,102.975,103.01,231321501.0
2006-07-04 06:55:00,103.03,103.055,103.027,103.035,214456090.0
2006-07-04 07:00:00,103.035,103.045,102.98,103.035,706348930.0
2006-07-04 07:05:00,103.035,103.057,103.025,103.05,531078444.0
2006-07-04 07:10:00,103.05,103.077,103.04,103.06,216759566.0
2006-07-04 07:15:00,103.067,103.1,103.06,103.09,457521236.0
2006-07-04 07:20:00,103.105,103.105,103.035,103.08,628907143.0
2006-07-04 07:25:00,103.075,103.077,103.03,103.03,292721381.0
2006-07-04 07:30:00,103.025,103.035,102.975,102.99,440446560.0
2006-07-04 07:35:00,103.0,103.029,102.992,103.02,395594558.0
2006-07-04 07:40:00,103.005,103.025,102.99,103.0,341691340.0
2006-07-04 07:45:00,103.005,103.025,103.001,103.005,442829963.0
2006-07-04 07:50:00,103.01,103.033,102.99,103.01,437466106.0
2006-07-04 07:55:00,103.013,103.03,102.975,103.015,321648446.0
2006-07-04 08:00:00,103.015,103.035,102.98,102.997,374385987.0
2006-07-04 08:05:00,102.995,103.03,102.975,103.013,501854081.0
2006-07-04 08:10:00,103.02,103.025,102.97,103.005,364119106.0
2006-07-04 08:15:00,103.0,103.01,102.95,103.0,433036614.0
2006-07-04 08:20:00,102.997,103.005,102.94,102.96,354166022.0
2006-07-04 08:25:00,102.96,102.985,102.905,102.905,415577292.0
2006-07-04 08:30:00,102.96,102.986,102.908,102.965,362758013.0
2006-07-04 08:35:00,102.962,102.98,102.865,102.96,401091051.0
2006-07-04 08:40:00,102.955,102.96,102.895,102.93,373350002.0
2006-07-04 08:45:00,102.925,102.95,102.873,102.92,316276723.0
2006-07-04 08:50:00,102.915,102.95,102.88,102.94,273766658.0
2006-07-04 08:55:00,102.94,102.957,102.91,102.943,512310784.0
2006-07-04 09:00:00,102.95,102.98,102.885,102.885,528353571.0
2006-07-04 09:05:00,102.887,102.903,102.802,102.893,451478658.0
2006-07-04 09:10:00,102.895,103.01,102.88,103.01,625332937.0
2006-07-04 09:15:00,103.015,103.015,102.89,102.92,278550932.0
2006-07-04 09:20:00,102.915,102.95,102.865,102.92,314099057.0
2006-07-04 09:25:00,102.925,102.99,102.903,102.99,208663424.0
2006-07-04 09:30:00,102.975,103.077,102.939,103.033,538717605.0
2006-07-04 09:35:00,103.04,103.04,102.95,103.0,285777222.0
2006-07-04 09:40:00,102.98,102.995,102.926,102.965,460665606.0
2006-07-04 09:45:00,102.965,103.002,102.942,103.0,259422865.0
2006-07-04 09:50:00,103.0,103.012,102.967,103.003,249287555.0
2006-07-04 09:55:00,103.01,103.065,102.998,103.04,772238331.0
2006-07-04 10:00:00,103.03,103.059,102.999,103.025,313461685.0
2006-07-04 10:05:00,103.025,103.035,102.997,103.0,568328322.0
2006-07-04 10:10:00,102.987,103.015,102.93,102.973,451862804.0
2006-07-04 10:15:00,102.98,103.02,102.953,102.987,539849633.0
2006-07-04 10:20:00,102.99,103.016,102.97,103.0,499759319.0
2006-07-04 10:25:00,102.99,103.04,102.98,102.997,374962938.0
2006-07-04 10:30:00,103.0,103.047,102.955,102.97,334196795.0
2006-07-04 10:35:00,102.97,102.985,102.955,102.98,567001216.0
2006-07-04 10:40:00,102.985,103.035,102.937,103.018,441065854.0
2006-07-04 10:45:00,103.02,103.044,102.962,102.965,396912007.0
2006-07-04 10:50:00,102.96,103.021,102.956,103.015,224864712.0
2006-07-04 10:55:00,103.015,103.025,102.96,102.96,641309898.0
2006-07-04 11:00:00,102.983,102.99,102.93,102.98,307152391.0
2006-07-04 11:05:00,102.985,103.045,102.973,103.003,483816012.0
2006-07-04 11:10:00,103.003,103.072,103.0,103.065,427800913.0
2006-07-04 11:15:00,103.067,103.095,103.05,103.063,226448766.0
2006-07-04 11:20:00,103.07,103.114,103.035,103.055,289123018.0
2006-07-04 11:25:00,103.06,103.064,103.03,103.045,393348741.0
2006-07-04 11:30:00,103.045,103.085,103.037,103.085,543132682.0
2006-07-04 11:35:00,103.09,103.09,103.02,103.062,318547844.0
2006-07-04 11:40:00,103.07,103.11,103.07,103.11,259968753.0
2006-07-04 11:45:00,103.095,103.145,103.084,103.095,440948774.0
2006-07-04 11:50:00,103.093,103.138,103.085,103.118,253917988.0
2006-07-04 11:55:00,103.125,103.14,103.07,103.13,548103783.0
2006-07-04 12:00:00,103.125,103.14,103.075,103.09,432277302.0
2006-07-04 12:05:00,103.085,103.15,103.08,103.15,582832111.0
2006-07-04 12:10:00,103.105,103.193,103.105,103.14,241920734.0
2006-07-04 12:15:00,103.15,103.15,103.045,103.085,459060205.0
2006-07-04 12:20:00,103.08,103.115,103.08,103.095,546784595.0
2006-07-04 12:25:00,103.09,103.1,103.045,103.08,283526087.0
2006-07-04 12:30:00,103.09,103.09,103.05,103.06,563924723.0
2006-07-04 12:35:00,103.07,103.093,103.057,103.09,211503294.0
2006-07-04 12:40:00,103.083,103.1,103.015,103.015,316162597.0
2006-07-04 12:45:00,103.06,103.09,103.03,103.07,426232801.0
2006-07-04 12:50:00,103.08,103.09,102.982,102.982,336360103.0
2006-07-04 12:55:00,102.99,103.005,102.955,102.955,328384760.0
2006-07-04 13:00:00,102.95,103.005,102.903,102.933,317515937.0
2006-07-04 13:05:00,102.93,103.025,102.93,103.017,359203745.0
2006-07-04 13:10:00,103.008,103.064,103.003,103.06,270426267.0
2006-07-04 13:15:00,103.06,103.06,103.02,103.035,517613518.0
2006-07-04 13:20:00,103.04,103.04,103.007,103.023,372779907.0
2006-07-04 13:25:00,103.01,103.025,102.994,103.013,350998778.0
2006-07-04 13:30:00,103.01,103.068,103.009,103.05,428327052.0
2006-07-04 13:35:00,103.05,103.075,103.025,103.068,208860636.0
2006-07-04 13:40:00,103.065,103.17,103.065,103.155,290967553.0
2006-07-04 13:45:00,103.16,103.16,103.133,103.14,414003882.0
2006-07-04 13:50:00,103.13,103.155,103.104,103.135,380958598.0
2006-07-04 13:55:00,103.14,103.145,103.11,103.12,491591243.0
2006-07-04 14:00:00,103.065,103.14,103.065,103.082,581548350.0
2006-07-04 14:05:00,103.085,103.14,103.085,103.122,601972186.0
2006-07-04 14:10:00,103.135,103.135,103.07,103.13,422625108.0
2006-07-04 14:15:00,103.13,103.135,103.107,103.107,287156773.0
2006-07-04 14:20:00,103.105,103.124,103.09,103.1,239713425.0
2006-07-04 14:25:00,103.097,103.19,103.075,103.175,272422398.0
2006-07-04 14:30:00,103.175,103.179,103.124,103.145,317611272.0
2006-07-04 14:35:00,103.137,103.19,103.135,103.19,452919425.0
2006-07-04 14:40:00,103.183,103.19,103.144,103.162,308541167.0
2006-07-04 14:45:00,103.165,103.175,103.135,103.16,413364532.0
2006-07-04 14:50:00,103.165,103.195,103.138,103.185,353682199.0
2006-07-04 14:55:00,103.19,103.215,103.131,103.17,629718446.0
2006-07-04 15:00:00,103.17,103.184,103.153,103.155,399168382.0
2006-07-04 15:05:00,103.153,103.16,103.08,103.085,249606434.0
2006-07-04 15:10:00,103.08,103.1,103.05,103.1,391139220.0
2006-07-04 15:15:00,103.095,103.143,103.066,103.105,376243629.0
2006-07-04 15:20:00,103.11,103.121,103.09,103.11,334486242.0
2006-07-04 15:25:00,103.11,103.17,103.1,103.17,502900932.0
2006-07-04 15:30:00,103.165,103.25,103.16,103.23,409778440.0
2006-07-04 15:35:00,103.23,103.23,103.183,103.183,460866039.0
2006-07-04 15:40:00,103.185,103.23,103.155,103.23,258043306.0
2006-07-04 15:45:00,103.23,103.25,103.2,103.22,189062333.0
2006-07-04 15:50:00,103.223,103.25,103.175,103.195,527330828.0
2006-07-04 15:55:00,103.19,103.23,103.18,103.213,484591015.0
2006-07-04 16:00:00,103.215,103.245,103.205,103.23,253822161.0
2006-07-04 16:05:00,103.225,103.247,103.2,103.22,212525100.0
2006-07-04 16:10:00,103.212,103.255,103.174,103.232,281834715.0
2006-07-04 16:15:00,103.24,103.3,103.218,103.3,272439231.0
2006-07-04 16:20:00,103.3,103.41,103.29,103.385,221335817.0
2006-07-04 16:25:00,103.39,103.52,103.343,103.517,231855159.0
2006-07-04 16:30:00,103.505,103.531,103.434,103.48,941060556.0
2006-07-04 16:35:00,103.49,103.538,103.475,103.505,363904676.0
2006-07-04 16:40:00,103.503,103.503,103.445,103.445,502722328.0
2006-07-04 16:45:00,103.45,103.469,103.397,103.465,300627549.0
2006-07-04 16:50:00,103.465,103.495,103.443,103.475,748266718.0
2006-07-04 16:55:00,103.46,103.55,103.46,103.55,414096772.0
2006-07-04 17:00:00,103.545,103.584,103.479,103.52,281352105.0
2006-07-04 17:05:00,103.53,103.537,103.472,103.53,541500879.0
2006-07-04 17:10:00,103.522,103.574,103.52,103.55,693487457.0
2006-07-04 17:15:00,103.555,103.611,103.525,103.525,231430584.0
2006-07-04 17:20:00,103.567,103.567,103.473,103.49,389674268.0
2006-07-04 17:25:00,103.495,103.514,103.445,103.482,347992245.0
2006-07-04 17:30:00,103.49,103.522,103.475,103.522,508262133.0
2006-07-04 17:35:00,103.53,103.553,103.481,103.52,282430175.0
2006-07-04 17:40:00,103.52,103.536,103.48,103.515,226700162.0
2006-07-04 17:45:00,103.503,103.515,103.46,103.48,409638224.0
2006-07-04 17:50:00,103.473,103.515,103.455,103.497,599524402.0
2006-07-04 17:55:00,103.5,103.525,103.485,103.497,332021908.0
2006-07-04 18:00:00,103.498,103.523,103.445,103.5,253407290.0
2006-07-04 18:05:00,103.505,103.535,103.468,103.53,393021181.0
2006-07-04 18:10:00,103.525,103.57,103.512,103.527,328622107.0
2006-07-04 18:15:00,103.53,103.556,103.488,103.49,314342571.0
2006-07-04 18:20:00,103.505,103.518,103.463,103.48,424302370.0
2006-07-04 18:25:00,103.48,103.53,103.475,103.503,319611513.0
2006-07-04 18:30:00,103.5,103.543,103.475,103.515,558929719.0
2006-07-04 18:35:00,103.5,103.543,103.485,103.525,417314387.0
2006-07-04 18:40:00,103.53,103.545,103.515,103.52,362322689.0
2006-07-04 18:45:00,103.52,103.525,103.455,103.49,477273655.0
2006-07-04 18:50:00,103.49,103.53,103.44,103.497,402601122.0
2006-07-04 18:55:00,103.5,103.525,103.48,103.49,225697543.0
2006-07-04 19:00:00,103.49,103.53,103.489,103.515,428173506.0
2006-07-04 19:05:00,103.525,103.529,103.487,103.495,329660279.0
2006-07-04 19:10:00,103.495,103.505,103.467,103.49,372845349.0
2006-07-04 19:15:00,103.485,103.495,103.469,103.48,460361631.0
2006-07-04 19:20:00,103.472,103.49,103.455,103.49,379439206.0
2006-07-04 19:25:00,103.49,103.5,103.43,103.475,482721432.0
2006-07-04 19:30:00,103.48,103.486,103.423,103.473,547675865.0
2006-07-04 19:35:00,103.47,103.492,103.458,103.49,435184171.0
2006-07-04 19:40:00,103.48,103.495,103.475,103.49,563878952.0
2006-07-04 19:45:00,103.435,103.514,103.425,103.455,332870394.0
2006-07-04 19:50:00,103.46,103.471,103.405,103.43,492636930.0
2006-07-04 19:55:00,103.43,103.43,103.313,103.36,316275307.0
2006-07-04 20:00:00,103.35,103.37,103.295,103.37,476866067.0
2006-07-04 20:05:00,103.365,103.385,103.315,103.35,296168410.0
2006-07-04 20:10:00,103.35,103.364,103.295,103.315,214048272.0
2006-07-04 20:15:00,103.325,103.36,103.28,103.358,335577785.0
2006-07-04 20:20:00,103.37,103.4,103.357,103.39,539156165.0
2006-07-04 20:25:00,103.39,103.412,103.355,103.405,330331672.0
2006-07-04 20:30:00,103.41,103.435,103.39,103.435,391479333.0
2006-07-04 20:35:00,103.44,103.555,103.42,103.46,339678972.0
2006-07-04 20:40:00,103.46,103.46,103.417,103.445,343264072.0
2006-07-04 20:45:00,103.44,103.47,103.41,103.41,341276720.0
2006-07-04 20:50:00,103.453,103.454,103.385,103.44,405038538.0
2006-07-04 20:55:00,103.435,103.45,103.43,103.45,569371153.0
2006-07-04 21:00:00,103.428,103.45,103.384,103.435,373328300.0
2006-07-04 21:05:00,103.44,103.455,103.42,103.455,314898390.0
2006-07-04 21:10:00,103.435,103.465,103.415,103.46,279047336.0
2006-07-04 21:15:00,103.46,103.46,103.438,103.45,389102052.0
2006-07-04 21:20:00,103.45,103.475,103.443,103.447,386379446.0
2006-07-04 21:25:00,103.45,103.487,103.445,103.465,358280106.0
2006-07-04 21:30:00,103.458,103.505,103.395,103.5,533093038.0
2006-07-04 21:35:00,103.492,103.505,103.462,103.495,394696879.0
2006-07-04 21:40:00,103.495,103.515,103.48,103.515,531743482.0
2006-07-04 21:45:00,103.503,103.562,103.46,103.52,473409617.0
2006-07-04 21:50:00,103.53,103.63,103.52,103.595,334158473.0
2006-07-04 21:55:00,103.597,103.64,103.587,103.62,478878102.0
2006-07-04 22:00:00,103.62,103.62,103.49,103.495,282860595.0
2006-07-04 22:05:00,103.505,103.62,103.475,103.52,413198215.0
2006-07-04 22:10:00,103.53,103.625,103.5,103.56,337831080.0
2006-07-04 22:15:00,103.555,103.635,103.555,103.595,401134712.0
2006-07-04 22:20:00,103.6,103.621,103.555,103.615,454814238.0
2006-07-04 22:25:00,103.61,103.685,103.595,103.63,537142902.0
2006-07-04 22:30:00,103.622,103.731,103.613,103.717,519309624.0
2006-07-04 22:35:00,103.707,103.72,103.605,103.65,502616915.0
2006-07-04 22:40:00,103.645,103.645,103.553,103.62,332878345.0
2006-07-04 22:45:00,103.62,103.683,103.608,103.655,278446736.0
2006-07-04 22:50:00,103.655,103.74,103.655,103.72,362676225.0
2006-07-04 22:55:00,103.73,103.749,103.697,103.703,443500985.0
2006-07-04 23:00:00,103.703,103.71,103.655,103.71,193913711.0
2006-07-04 23:20:00,103.715,103.715,103.585,103.585,49076277.0
2006-07-04 23:25:00,103.59,103.62,103.58,103.617,352219411.0
2006-07-04 23:30:00,103.62,103.64,103.585,103.64,398540260.0
2006-07-04 23:35:00,103.635,103.65,103.612,103.63,180023972.0
2006-07-04 23:40:00,103.62,103.645,103.54,103.583,358602837.0
2006-07-04 23:45:00,103.585,103.635,103.56,103.6,344686229.0
2006-07-04 23:50:00,103.595,103.66,103.52,103.545,315992966.0
2006-07-04 23:55:00,103.53,103.61,103.525,103.61,240424510.0
2006-07-05 00:00:00,103.6,103.681,103.6,103.655,343690709.0
2006-07-05 00:05:00,103.665,103.705,103.65,103.675,397238844.0
2006-07-05 00:10:00,103.673,103.743,103.667,103.725,395428160.0
2006-07-05 00:15:00,103.72,103.77,103.71,103.745,299692895.0
2006-07-05 00:20:00,103.745,103.793,103.703,103.717,171083494.0
2006-07-05 00:25:00,103.73,103.78,103.7,103.72,276114961.0
2006-07-05 00:30:00,103.712,103.77,103.7,103.765,285425826.0
2006-07-05 00:35:00,103.757,103.86,103.73,103.825,322089093.0
2006-07-05 00:40:00,103.823,103.84,103.765,103.82,189338155.0
2006-07-05 00:45:00,103.82,103.915,103.79,103.825,367896546.0
2006-07-05 00:50:00,103.815,103.825,103.77,103.8,423743098.0
2006-07-05 00:55:00,103.8,103.814,103.775,103.785,340347813.0
2006-07-05 01:00:00,103.785,103.835,103.75,103.8,448435524.0
2006-07-05 01:05:00,103.8,103.86,103.762,103.84,372564062.0
2006-07-05 01:10:00,103.842,103.935,103.842,103.92,500736896.0
2006-07-05 01:15:00,103.912,103.93,103.872,103.873,366229271.0
2006-07-05 01:20:00,103.875,103.88,103.83,103.83,238191027.0
2006-07-05 01:25:00,103.84,103.856,103.748,103.845,418640790.0
2006-07-05 01:30:00,103.855,103.855,103.79,103.81,315413082.0
2006-07-05 01:35:00,103.81,103.81,103.73,103.75,197451585.0
2006-07-05 01:40:00,103.748,103.775,103.738,103.775,559384139.0
2006-07-05 01:45:00,103.758,103.77,103.688,103.77,416155373.0
2006-07-05 01:50:00,103.77,103.77,103.685,103.685,340335744.0
2006-07-05 01:55:00,103.682,103.74,103.67,103.715,532627440.0
2006-07-05 02:00:00,103.715,103.78,103.697,103.76,523501775.0
2006-07-05 02:05:00,103.755,103.793,103.695,103.77,330031565.0
2006-07-05 02:10:00,103.77,103.798,103.748,103.748,389396966.0
2006-07-05 02:15:00,103.765,103.77,103.72,103.738,552030577.0
2006-07-05 02:20:00,103.74,103.743,103.665,103.68,200922866.0
2006-07-05 02:25:00,103.68,103.725,103.645,103.725,297273755.0
2006-07-05 02:30:00,103.715,103.742,103.69,103.69,407796019.0
2006-07-05 02:35:00,103.68,103.745,103.68,103.745,239022012.0
2006-07-05 02:40:00,103.743,103.779,103.73,103.742,379945012.0
2006-07-05 02:45:00,103.75,103.772,103.715,103.742,466496460.0
2006-07-05 02:50:00,103.74,103.79,103.74,103.77,362754299.0
2006-07-05 02:55:00,103.77,103.772,103.665,103.675,447308413.0
2006-07-05 03:00:00,103.685,103.713,103.645,103.69,303423026.0
2006-07-05 03:05:00,103.69,103.705,103.653,103.685,391478062.0
2006-07-05 03:10:00,103.683,103.717,103.677,103.68,244588691.0
2006-07-05 03:15:00,103.69,103.735,103.63,103.662,182678777.0
2006-07-05 03:20:00,103.665,103.7,103.63,103.677,318966127.0
2006-07-05 03:25:00,103.685,103.695,103.642,103.672,199329699.0
2006-07-05 03:30:00,103.68,103.69,103.657,103.68,222198690.0
2006-07-05 03:35:00,103.667,103.7,103.635,103.677,98703989.0
2006-07-05 03:40:00,103.67,103.71,103.67,103.68,189004345.0
2006-07-05 03:45:00,103.685,103.71,103.66,103.7,114651566.0
2006-07-05 03:50:00,103.695,103.71,103.67,103.695,215362136.0
2006-07-05 03:55:00,103.695,103.71,103.685,103.69,313028654.0
2006-07-05 04:00:00,103.7,103.707,103.661,103.67,244725042.0
2006-07-05 04:05:00,103.675,103.72,103.675,103.685,196303011.0
2006-07-05 04:10:00,103.68,103.688,103.66,103.675,262745194.0
2006-07-05 04:15:00,103.67,103.7,103.667,103.68,209309634.0
2006-07-05 04:20:00,103.69,103.74,103.69,103.725,136225501.0
2006-07-05 04:25:00,103.73,103.8,103.73,103.78,384235535.0
2006-07-05 04:30:00,103.777,103.8,103.773,103.78,302574289.0
2006-07-05 04:35:00,103.775,103.805,103.741,103.777,234441180.0
2006-07-05 04:40:00,103.79,103.865,103.778,103.815,252977098.0
2006-07-05 04:45:00,103.812,103.847,103.8,103.82,403206362.0
2006-07-05 04:50:00,103.815,103.84,103.802,103.81,208035409.0
2006-07-05 04:55:00,103.805,103.855,103.762,103.813,309095995.0
2006-07-05 05:00:00,103.825,103.86,103.825,103.84,435070439.0
2006-07-05 05:05:00,103.83,103.86,103.805,103.805,369747344.0
2006-07-05 05:10:00,103.805,103.83,103.765,103.82,291907623.0
2006-07-05 05:15:00,103.81,103.825,103.8,103.815,315303277.0
2006-07-05 05:20:00,103.82,103.845,103.81,103.817,534118873.0
2006-07-05 05:25:00,103.827,103.838,103.77,103.782,490022518.0
2006-07-05 05:30:00,103.79,103.808,103.745,103.76,495128107.0
2006-07-05 05:35:00,103.765,103.841,103.755,103.81,464513035.0
2006-07-05 05:40:00,103.805,103.825,103.793,103.795,382960651.0
2006-07-05 05:45:00,103.8,103.852,103.758,103.79,334231587.0
2006-07-05 05:50:00,103.78,103.815,103.74,103.785,422887137.0
2006-07-05 05:55:00,103.775,103.8,103.735,103.76,273534373.0
2006-07-05 06:00:00,103.76,103.82,103.73,103.757,485137479.0
2006-07-05 06:05:00,103.755,103.79,103.753,103.78,344930097.0
2006-07-05 06:10:00,103.77,103.791,103.7,103.733,358686332.0
2006-07-05 06:15:00,103.745,103.805,103.71,103.785,531270161.0
2006-07-05 06:20:00,103.785,103.85,103.78,103.822,374358189.0
2006-07-05 06:25:00,103.83,103.83,103.765,103.808,523794409.0
2006-07-05 06:30:00,103.815,103.845,103.812,103.83,354871460.0
2006-07-05 06:35:00,103.827,103.845,103.81,103.82,403568666.0
2006-07-05 06:40:00,103.82,103.867,103.82,103.86,387237064.0
2006-07-05 06:45:00,103.86,103.867,103.803,103.835,286350736.0
2006-07-05 06:50:00,103.855,103.86,103.77,103.79,311994931.0
2006-07-05 06:55:00,103.785,103.812,103.745,103.808,372579339.0
2006-07-05 07:00:00,103.81,103.845,103.795,103.835,561559672.0
2006-07-05 07:05:00,103.84,103.843,103.757,103.813,383502384.0
2006-07-05 07:10:00,103.77,103.861,103.755,103.76,353779710.0
2006-07-05 07:15:00,103.765,103.8,103.75,103.79,344095002.0
2006-07-05 07:20:00,103.79,103.816,103.775,103.8,329185678.0
2006-07-05 07:25:00,103.795,103.801,103.76,103.76,394252961.0
2006-07-05 07:30:00,103.755,103.783,103.7,103.72,318572749.0
2006-07-05 07:35:00,103.72,103.74,103.64,103.68,534059153.0
2006-07-05 07:40:00,103.668,103.74,103.662,103.725,319600218.0
2006-07-05 07:45:00,103.715,103.73,103.7,103.73,208831718.0
2006-07-05 07:50:00,103.73,103.78,103.699,103.775,287543832.0
2006-07-05 07:55:00,103.78,103.805,103.715,103.75,476676967.0
2006-07-05 08:00:00,103.76,103.84,103.715,103.74,321121597.0
2006-07-05 08:05:00,103.74,103.795,103.725,103.75,476025361.0
2006-07-05 08:10:00,103.745,103.765,103.645,103.645,324100234.0
2006-07-05 08:15:00,103.7,103.77,103.675,103.73,552627392.0
2006-07-05 08:20:00,103.74,103.81,103.74,103.78,408848882.0
2006-07-05 08:25:00,103.783,103.802,103.75,103.75,541274218.0
2006-07-05 08:30:00,103.745,103.77,103.71,103.76,492057732.0
2006-07-05 08:35:00,103.76,103.79,103.727,103.752,376967618.0
2006-07-05 08:40:00,103.76,103.805,103.755,103.755,467805154.0
2006-07-05 08:45:00,103.76,103.83,103.753,103.785,374090483.0
2006-07-05 08:50:00,103.785,103.857,103.78,103.795,343820755.0
2006-07-05 08:55:00,103.78,103.85,103.76,103.8,441319812.0
2006-07-05 09:00:00,103.8,103.84,103.78,103.81,227173091.0
2006-07-05 09:05:00,103.807,103.825,103.75,103.78,394676623.0
2006-07-05 09:10:00,103.78,103.81,103.695,103.79,496839889.0
2006-07-05 09:15:00,103.79,103.81,103.752,103.78,353151994.0
2006-07-05 09:20:00,103.775,103.83,103.75,103.75,416971765.0
2006-07-05 09:25:00,103.765,103.81,103.705,103.81,539401119.0
2006-07-05 09:30:00,103.813,103.813,103.775,103.8,316198228.0
2006-07-05 09:35:00,103.8,103.815,103.77,103.795,425356568.0
2006-07-05 09:40:00,103.78,103.81,103.693,103.81,313943930.0
2006-07-05 09:45:00,103.807,103.807,103.65,103.685,328170216.0
2006-07-05 09:50:00,103.69,103.762,103.647,103.755,392301565.0
2006-07-05 09:55:00,103.76,103.798,103.706,103.758,247791552.0
2006-07-05 10:00:00,103.757,103.815,103.755,103.79,327237073.0
2006-07-05 10:05:00,103.787,103.815,103.77,103.783,582995956.0
2006-07-05 10:10:00,103.785,103.795,103.725,103.753,398524554.0
2006-07-05 10:15:00,103.765,103.78,103.672,103.7,236049197.0
2006-07-05 10:20:00,103.7,103.744,103.658,103.66,285992417.0
2006-07-05 10:25:00,103.652,103.73,103.65,103.73,491280094.0
2006-07-05 10:30:00,103.722,103.753,103.695,103.735,335549066.0
2006-07-05 10:35:00,103.73,103.817,103.702,103.817,405717484.0
2006-07-05 10:40:00,103.775,103.935,103.775,103.905,224057262.0
2006-07-05 10:45:00,103.9,103.93,103.87,103.872,689262369.0
2006-07-05 10:50:00,103.88,103.89,103.829,103.86,541645768.0
2006-07-05 10:55:00,103.85,103.935,103.836,103.905,288000671.0
2006-07-05 11:00:00,103.91,103.913,103.85,103.86,420373186.0
2006-07-05 11:05:00,103.875,103.905,103.825,103.855,720707459.0
2006-07-05 11:10:00,103.855,103.872,103.805,103.87,295281619.0
2006-07-05 11:15:00,103.865,103.915,103.865,103.903,497285994.0
2006-07-05 11:20:00,103.905,103.905,103.847,103.89,366735475.0
2006-07-05 11:25:00,103.88,103.905,103.823,103.835,991616019.0
2006-07-05 11:30:00,103.847,103.895,103.84,103.84,220522393.0
2006-07-05 11:35:00,103.835,103.87,103.781,103.84,225486701.0
2006-07-05 11:40:00,103.84,103.85,103.82,103.83,275941587.0
2006-07-05 11:45:00,103.822,103.825,103.768,103.802,274897798.0
2006-07-05 11:50:00,103.81,103.815,103.737,103.755,213520549.0
2006-07-05 11:55:00,103.76,103.76,103.611,103.625,254028223.0
2006-07-05 12:00:00,103.623,103.632,103.535,103.56,483335829.0
2006-07-05 12:05:00,103.565,103.58,103.5,103.563,549390643.0
2006-07-05 12:10:00,103.56,103.59,103.522,103.55,183138874.0
2006-07-05 12:15:00,103.55,103.71,103.535,103.685,263900654.0
2006-07-05 12:20:00,103.683,103.685,103.65,103.68,477239332.0
2006-07-05 12:25:00,103.68,103.725,103.65,103.725,440242345.0
2006-07-05 12:30:00,103.73,103.76,103.703,103.75,499319750.0
2006-07-05 12:35:00,103.75,103.75,103.69,103.7,334862295.0
2006-07-05 12:40:00,103.695,103.718,103.648,103.685,378715179.0
2006-07-05 12:45:00,103.69,103.73,103.628,103.73,403931832.0
2006-07-05 12:50:00,103.735,103.75,103.703,103.703,259518416.0
2006-07-05 12:55:00,103.705,103.76,103.685,103.76,386712857.0
2006-07-05 13:00:00,103.76,103.825,103.745,103.81,650262317.0
2006-07-05 13:05:00,103.805,103.849,103.76,103.825,349721054.0
2006-07-05 13:10:00,103.82,103.82,103.715,103.715,403912513.0
2006-07-05 13:15:00,103.712,103.76,103.7,103.733,300158210.0
2006-07-05 13:20:00,103.74,103.753,103.685,103.687,441201283.0
2006-07-05 13:25:00,103.695,103.755,103.66,103.735,317271433.0
2006-07-05 13:30:00,103.735,103.76,103.655,103.737,278778806.0
2006-07-05 13:35:00,103.74,103.79,103.7,103.705,244712178.0
2006-07-05 13:40:00,103.707,103.735,103.665,103.69,294629785.0
2006-07-05 13:45:00,103.69,103.703,103.6,103.675,429094686.0
2006-07-05 13:50:00,103.662,103.715,103.65,103.655,602038258.0
2006-07-05 13:55:00,103.662,103.805,103.662,103.695,582035243.0
2006-07-05 14:00:00,103.75,103.75,103.695,103.71,496661904.0
2006-07-05 14:05:00,103.705,103.736,103.637,103.69,374146548.0
2006-07-05 14:10:00,103.7,103.715,103.68,103.69,416471985.0
2006-07-05 14:15:00,103.685,103.875,103.685,103.865,296117517.0
2006-07-05 14:20:00,103.868,103.88,103.813,103.84,220437554.0
2006-07-05 14:25:00,103.84,103.88,103.775,103.86,411914931.0
2006-07-05 14:30:00,103.863,103.883,103.775,103.83,347829751.0
2006-07-05 14:35:00,103.833,103.855,103.75,103.82,373112450.0
2006-07-05 14:40:00,103.815,103.825,103.737,103.77,545962638.0
2006-07-05 14:45:00,103.77,103.793,103.66,103.768,280236099.0
2006-07-05 14:50:00,103.777,103.89,103.755,103.86,340307985.0
2006-07-05 14:55:00,103.873,103.885,103.815,103.84,303807850.0
2006-07-05 15:00:00,103.845,103.923,103.825,103.9,352975009.0
2006-07-05 15:05:00,103.892,103.935,103.865,103.9,325147830.0
2006-07-05 15:10:00,103.89,104.04,103.885,104.04,417677656.0
2006-07-05 15:15:00,103.995,104.075,103.995,104.053,318871603.0
2006-07-05 15:20:00,104.06,104.137,104.04,104.13,209497009.0
2006-07-05 15:25:00,104.12,104.155,104.042,104.09,532795317.0
2006-07-05 15:30:00,104.08,104.125,104.04,104.05,295591960.0
2006-07-05 15:35:00,104.055,104.075,104.0,104.05,558867460.0
2006-07-05 15:40:00,104.055,104.125,104.025,104.05,482731168.0
2006-07-05 15:45:00,104.04,104.063,104.01,104.015,245061837.0
2006-07-05 15:50:00,104.06,104.095,104.002,104.075,581478006.0
2006-07-05 15:55:00,104.08,104.08,103.995,104.025,437611350.0
2006-07-05 16:00:00,104.03,104.142,103.99,104.125,515141920.0
2006-07-05 16:05:00,104.118,104.175,104.107,104.153,265012866.0
2006-07-05 16:10:00,104.155,104.19,104.113,104.165,432706031.0
2006-07-05 16:15:00,104.18,104.18,104.0,104.0,263112910.0
2006-07-05 16:20:00,103.992,104.06,103.945,103.98,304522259.0
2006-07-05 16:25:00,103.975,104.005,103.925,103.965,528759220.0
2006-07-05 16:30:00,103.965,103.965,103.768,103.86,415779249.0
2006-07-05 16:35:00,103.855,103.9,103.807,103.86,281324258.0
2006-07-05 16:40:00,103.853,103.926,103.853,103.877,227807697.0
2006-07-05 16:45:00,103.875,103.9,103.85,103.883,417127109.0
2006-07-05 16:50:00,103.883,103.92,103.855,103.885,486442499.0
2006-07-05 16:55:00,103.88,103.92,103.78,103.863,295909721.0
2006-07-05 17:00:00,103.84,103.908,103.815,103.855,617341969.0
2006-07-05 17:05:00,103.865,103.875,103.783,103.84,222767330.0
2006-07-05 17:10:00,103.845,103.9,103.802,103.87,396693604.0
2006-07-05 17:15:00,103.868,103.925,103.84,103.875,470819310.0
2006-07-05 17:20:00,103.87,103.935,103.86,103.86,568600008.0
2006-07-05 17:25:00,103.86,103.92,103.825,103.92,347561171.0
2006-07-05 17:30:00,103.917,103.967,103.9,103.91,363116797.0
2006-07-05 17:35:00,103.92,103.95,103.888,103.93,530597719.0
2006-07-05 17:40:00,103.927,104.01,103.913,104.01,544316690.0
2006-07-05 17:45:00,104.003,104.032,103.945,103.977,477470645.0
2006-07-05 17:50:00,103.99,104.024,103.94,103.985,541907686.0
2006-07-05 17:55:00,103.985,104.035,103.965,104.01,305064826.0
2006-07-05 18:00:00,104.02,104.03,103.95,103.95,796382554.0
2006-07-05 18:05:00,103.943,104.012,103.91,103.98,266052108.0
2006-07-05 18:10:00,103.98,103.99,103.902,103.915,262377178.0
2006-07-05 18:15:00,103.915,103.95,103.867,103.92,462715256.0
2006-07-05 18:20:00,103.93,103.97,103.9,103.97,289857573.0
2006-07-05 18:25:00,103.963,103.999,103.93,103.965,533522249.0
2006-07-05 18:30:00,103.98,103.982,103.939,103.965,207762172.0
2006-07-05 18:35:00,103.965,103.995,103.917,103.995,304316638.0
2006-07-05 18:40:00,104.0,104.015,103.98,103.985,293903043.0
2006-07-05 18:45:00,103.98,104.01,103.941,103.985,641907747.0
2006-07-05 18:50:00,103.983,104.015,103.953,103.997,457610524.0
2006-07-05 18:55:00,103.993,104.015,103.95,103.99,515101807.0
2006-07-05 19:00:00,103.983,104.0,103.96,103.99,512818116.0
2006-07-05 19:05:00,103.99,103.998,103.977,103.985,272320934.0
2006-07-05 19:10:00,103.99,104.03,103.957,104.015,312260323.0
2006-07-05 19:15:00,104.02,104.052,103.989,103.995,376798364.0
2006-07-05 19:20:00,104.0,104.025,103.965,104.002,400716464.0
2006-07-05 19:25:00,104.005,104.03,103.96,103.99,358187933.0
2006-07-05 19:30:00,103.935,104.02,103.935,104.0,397655538.0
2006-07-05 19:35:00,104.01,104.02,103.98,103.997,344227059.0
2006-07-05 19:40:00,104.0,104.015,103.98,104.0,454601272.0
2006-07-05 19:45:00,104.005,104.04,103.98,104.01,348400905.0
2006-07-05 19:50:00,104.003,104.024,103.995,104.015,501246222.0
2006-07-05 19:55:00,104.017,104.05,104.008,104.025,367619304.0
2006-07-05 20:00:00,104.025,104.083,104.02,104.083,320592625.0
2006-07-05 20:05:00,104.08,104.085,104.012,104.03,442709568.0
2006-07-05 20:10:00,104.025,104.055,104.0,104.035,456561846.0
2006-07-05 20:15:00,104.03,104.07,104.025,104.045,358872172.0
2006-07-05 20:20:00,104.06,104.094,104.04,104.07,370666282.0
2006-07-05 20:25:00,104.06,104.074,103.96,103.985,427800716.0
2006-07-05 20:30:00,103.99,104.035,103.973,103.985,287104180.0
2006-07-05 20:35:00,103.99,104.067,103.97,104.025,618463540.0
2006-07-05 20:40:00,104.01,104.021,103.97,103.997,452247628.0
2006-07-05 20:45:00,103.99,104.055,103.99,104.02,213373332.0
2006-07-05 20:50:00,104.02,104.062,104.01,104.055,516532167.0
2006-07-05 20:55:00,104.055,104.09,104.02,104.035,715983016.0
2006-07-05 21:00:00,104.035,104.085,104.035,104.04,209455385.0
2006-07-05 21:05:00,104.02,104.075,104.005,104.045,226380121.0
2006-07-05 21:10:00,104.045,104.13,104.015,104.113,490074528.0
2006-07-05 21:15:00,104.115,104.165,104.11,104.147,227985540.0
2006-07-05 21:20:00,104.15,104.16,104.135,104.15,956359496.0
2006-07-05 21:25:00,104.155,104.17,104.113,104.145,344663266.0
2006-07-05 21:30:00,104.145,104.15,104.083,104.127,235281173.0
2006-07-05 21:35:00,104.125,104.131,104.075,104.12,277830340.0
2006-07-05 21:40:00,104.12,104.131,104.105,104.13,537864850.0
2006-07-05 21:45:00,104.12,104.146,104.11,104.12,369620749.0
2006-07-05 21:50:00,104.11,104.136,104.09,104.11,399341219.0
2006-07-05 21:55:00,104.12,104.13,104.075,104.095,306429239.0
2006-07-05 22:00:00,104.09,104.125,104.08,104.095,327114800.0
2006-07-05 22:05:00,104.095,104.11,104.035,104.035,496701078.0
2006-07-05 22:10:00,104.08,104.092,104.073,104.085,789713168.0
2006-07-05 22:15:00,104.087,104.089,104.023,104.04,430749104.0
2006-07-05 22:20:00,104.04,104.051,103.988,104.045,320325302.0
2006-07-05 22:25:00,104.02,104.075,104.02,104.06,386319368.0
2006-07-05 22:30:00,104.05,104.069,104.043,104.05,455022896.0
2006-07-05 22:35:00,104.055,104.065,104.015,104.052,505798429.0
2006-07-05 22:40:00,104.06,104.06,103.995,104.033,576894262.0
2006-07-05 22:45:00,104.035,104.051,104.01,104.03,238463443.0
2006-07-05 22:50:00,104.023,104.06,104.015,104.045,242297593.0
2006-07-05 22:55:00,104.05,104.065,103.99,104.015,280230237.0
2006-07-05 23:00:00,104.025,104.03,104.017,104.025,89443664.0
2006-07-05 23:25:00,104.03,104.03,103.94,103.955,347450213.0
2006-07-05 23:30:00,103.945,103.945,103.908,103.93,402536161.0
2006-07-05 23:35:00,103.92,103.955,103.92,103.945,238171187.0
2006-07-05 23:40:00,103.943,104.07,103.92,103.922,363755031.0
2006-07-05 23:45:00,103.93,103.956,103.885,103.932,439776878.0
2006-07-05 23:50:00,103.93,103.965,103.92,103.92,342931742.0
2006-07-05 23:55:00,103.92,103.926,103.885,103.895,422521883.0
2006-07-06 00:00:00,103.9,103.9,103.86,103.86,350532205.0
2006-07-06 00:05:00,103.87,103.92,103.868,103.92,440156544.0
2006-07-06 00:10:00,103.91,103.924,103.853,103.903,409061557.0
2006-07-06 00:15:00,103.91,103.92,103.89,103.92,430791841.0
2006-07-06 00:20:00,103.912,103.927,103.89,103.895,380131315.0
2006-07-06 00:25:00,103.895,103.91,103.85,103.87,439915478.0
2006-07-06 00:30:00,103.873,103.91,103.84,103.905,305661644.0
2006-07-06 00:35:00,103.905,103.943,103.895,103.908,470919645.0
2006-07-06 00:40:00,103.91,103.94,103.91,103.935,574781415.0
2006-07-06 00:45:00,103.933,103.97,103.915,103.955,350299542.0
2006-07-06 00:50:00,103.953,103.965,103.872,103.885,365756528.0
2006-07-06 00:55:00,103.89,103.925,103.882,103.895,529899992.0
2006-07-06 01:00:00,103.883,103.928,103.875,103.903,823257604.0
2006-07-06 01:05:00,103.9,103.96,103.86,103.893,688256016.0
2006-07-06 01:10:00,103.897,103.905,103.855,103.893,505874627.0
2006-07-06 01:15:00,103.9,103.955,103.871,103.935,711882640.0
2006-07-06 01:20:00,103.94,103.97,103.907,103.915,587153174.0
2006-07-06 01:25:00,103.915,103.925,103.843,103.9,524670773.0
2006-07-06 01:30:00,103.895,103.93,103.88,103.91,469657846.0
2006-07-06 01:35:00,103.905,103.921,103.883,103.903,838683853.0
2006-07-06 01:40:00,103.902,103.91,103.846,103.87,761671105.0
2006-07-06 01:45:00,103.875,103.93,103.825,103.91,519412178.0
2006-07-06 01:50:00,103.91,103.923,103.875,103.915,587868979.0
2006-07-06 01:55:00,103.92,103.96,103.885,103.913,967040107.0
2006-07-06 02:00:00,103.913,103.952,103.863,103.94,956744432.0
2006-07-06 02:05:00,103.935,103.945,103.895,103.91,637219907.0
2006-07-06 02:10:00,103.91,103.917,103.804,103.835,517021243.0
2006-07-06 02:15:00,103.83,103.862,103.787,103.862,752988968.0
2006-07-06 02:20:00,103.863,103.915,103.81,103.915,859463452.0
2006-07-06 02:25:00,103.92,103.941,103.868,103.875,487324149.0
2006-07-06 02:30:00,103.88,103.91,103.83,103.895,518614896.0
2006-07-06 02:35:00,103.9,103.91,103.847,103.89,591194604.0
2006-07-06 02:40:00,103.885,103.899,103.84,103.85,707351829.0
2006-07-06 02:45:00,103.843,103.898,103.826,103.877,506951013.0
2006-07-06 02:50:00,103.873,103.892,103.805,103.81,707156731.0
2006-07-06 02:55:00,103.813,103.97,103.8,103.963,814504072.0
2006-07-06 03:00:00,103.975,103.975,103.895,103.92,534795601.0
2006-07-06 03:05:00,103.915,103.915,103.865,103.883,362492499.0
2006-07-06 03:10:00,103.885,103.913,103.86,103.913,356584254.0
2006-07-06 03:15:00,103.915,103.945,103.913,103.93,569118171.0
2006-07-06 03:20:00,103.928,103.937,103.88,103.885,460414548.0
2006-07-06 03:25:00,103.885,103.885,103.825,103.853,306237124.0
2006-07-06 03:30:00,103.85,103.856,103.82,103.835,434597432.0
2006-07-06 03:35:00,103.845,103.853,103.81,103.832,391179344.0
2006-07-06 03:40:00,103.84,103.845,103.807,103.84,431947887.0
2006-07-06 03:45:00,103.833,103.85,103.798,103.82,397991386.0
2006-07-06 03:50:00,103.83,103.885,103.83,103.87,451274501.0
2006-07-06 03:55:00,103.86,103.875,103.84,103.87,340726483.0
2006-07-06 04:00:00,103.865,103.88,103.845,103.86,422573578.0
2006-07-06 04:05:00,103.86,103.894,103.837,103.87,338788606.0
2006-07-06 04:10:00,103.872,103.94,103.852,103.94,437656995.0
2006-07-06 04:15:00,103.932,103.962,103.87,103.883,364941350.0
2006-07-06 04:20:00,103.885,103.935,103.86,103.86,239642257.0
2006-07-06 04:25:00,103.87,103.88,103.82,103.825,417639332.0
2006-07-06 04:30:00,103.835,103.835,103.77,103.78,336451898.0
2006-07-06 04:35:00,103.78,103.81,103.76,103.78,204880653.0
2006-07-06 04:40:00,103.775,103.787,103.758,103.765,519432643.0
2006-07-06 04:45:00,103.748,103.812,103.725,103.78,364170059.0
2006-07-06 04:50:00,103.78,103.796,103.763,103.775,322756711.0
2006-07-06 04:55:00,103.78,103.802,103.733,103.745,591451745.0
2006-07-06 05:00:00,103.735,103.775,103.7,103.76,264556002.0
2006-07-06 05:05:00,103.755,103.793,103.755,103.793,246288541.0
2006-07-06 05:10:00,103.8,103.82,103.76,103.795,227089102.0
2006-07-06 05:15:00,103.793,103.8,103.735,103.78,583189199.0
2006-07-06 05:20:00,103.772,103.79,103.735,103.775,483882780.0
2006-07-06 05:25:00,103.77,103.782,103.755,103.76,442616274.0
2006-07-06 05:30:00,103.77,103.785,103.73,103.73,383611620.0
2006-07-06 05:35:00,103.755,103.763,103.705,103.76,320837886.0
2006-07-06 05:40:00,103.76,103.779,103.745,103.777,428102650.0
2006-07-06 05:45:00,103.775,103.795,103.755,103.79,756270554.0
2006-07-06 05:50:00,103.745,103.785,103.74,103.775,475957069.0
2006-07-06 05:55:00,103.785,103.785,103.76,103.76,317139977.0
2006-07-06 06:00:00,103.765,103.786,103.74,103.77,309368830.0
2006-07-06 06:05:00,103.76,103.775,103.749,103.75,406132640.0
2006-07-06 06:10:00,103.76,103.76,103.725,103.74,373318087.0
2006-07-06 06:15:00,103.75,103.77,103.73,103.75,519882399.0
2006-07-06 06:20:00,103.75,103.78,103.712,103.765,270405086.0
2006-07-06 06:25:00,103.767,103.795,103.747,103.775,231697664.0
2006-07-06 06:30:00,103.775,103.792,103.757,103.775,344227507.0
2006-07-06 06:35:00,103.77,103.8,103.759,103.78,949772383.0
2006-07-06 06:40:00,103.777,103.844,103.77,103.825,226454192.0
2006-07-06 06:45:00,103.823,103.823,103.72,103.775,504443633.0
2006-07-06 06:50:00,103.775,103.795,103.735,103.75,228507841.0
2006-07-06 06:55:00,103.77,103.81,103.755,103.795,224538930.0
2006-07-06 07:00:00,103.795,103.815,103.745,103.775,726658939.0
2006-07-06 07:05:00,103.775,103.8,103.752,103.8,532457512.0
2006-07-06 07:10:00,103.8,103.81,103.765,103.79,212931614.0
2006-07-06 07:15:00,103.797,103.81,103.765,103.78,451153167.0
2006-07-06 07:20:00,103.795,103.815,103.76,103.8,629489177.0
2006-07-06 07:25:00,103.795,103.823,103.753,103.77,291691907.0
2006-07-06 07:30:00,103.765,103.772,103.71,103.73,426588277.0
2006-07-06 07:35:00,103.74,103.745,103.69,103.71,370849931.0
2006-07-06 07:40:00,103.695,103.765,103.695,103.75,339831378.0
2006-07-06 07:45:00,103.755,103.77,103.741,103.745,465753165.0
2006-07-06 07:50:00,103.75,103.768,103.72,103.72,428183030.0
2006-07-06 07:55:00,103.723,103.745,103.682,103.705,324240121.0
2006-07-06 08:00:00,103.705,103.74,103.7,103.727,373138100.0
2006-07-06 08:05:00,103.725,103.76,103.705,103.723,471981295.0
2006-07-06 08:10:00,103.73,103.741,103.675,103.735,355216727.0
2006-07-06 08:15:00,103.73,103.732,103.672,103.7,472590483.0
2006-07-06 08:20:00,103.697,103.72,103.67,103.71,350387860.0
2006-07-06 08:25:00,103.7,103.726,103.645,103.645,400839471.0
2006-07-06 08:30:00,103.7,103.713,103.64,103.705,352601970.0
2006-07-06 08:35:00,103.702,103.75,103.695,103.74,410997871.0
2006-07-06 08:40:00,103.735,103.77,103.7,103.75,376957873.0
2006-07-06 08:45:00,103.745,103.764,103.695,103.73,310034785.0
2006-07-06 08:50:00,103.725,103.76,103.725,103.75,268236631.0
2006-07-06 08:55:00,103.75,103.8,103.75,103.753,506835552.0
2006-07-06 09:00:00,103.76,103.765,103.695,103.723,525033979.0
2006-07-06 09:05:00,103.727,103.743,103.659,103.703,480897173.0
2006-07-06 09:10:00,103.705,103.732,103.67,103.72,648547432.0
2006-07-06 09:15:00,103.725,103.76,103.725,103.73,301916912.0
2006-07-06 09:20:00,103.725,103.725,103.624,103.645,308089107.0
2006-07-06 09:25:00,103.645,103.74,103.645,103.73,217306704.0
2006-07-06 09:30:00,103.715,103.74,103.673,103.693,549749511.0
2006-07-06 09:35:00,103.7,103.723,103.69,103.69,292729745.0
2006-07-06 09:40:00,103.68,103.735,103.631,103.705,447333337.0
2006-07-06 09:45:00,103.705,103.715,103.646,103.71,259554297.0
2006-07-06 09:50:00,103.71,103.74,103.676,103.713,270173879.0
2006-07-06 09:55:00,103.72,103.775,103.71,103.77,748999942.0
2006-07-06 10:00:00,103.76,103.81,103.76,103.785,294367233.0
2006-07-06 10:05:00,103.785,103.825,103.76,103.8,535486815.0
2006-07-06 10:10:00,103.787,103.833,103.76,103.823,475675142.0
2006-07-06 10:15:00,103.84,103.84,103.74,103.787,568487143.0
2006-07-06 10:20:00,103.79,103.805,103.773,103.79,510628237.0
2006-07-06 10:25:00,103.78,103.81,103.778,103.797,365726132.0
2006-07-06 10:30:00,103.8,103.84,103.745,103.8,343077059.0
2006-07-06 10:35:00,103.8,103.835,103.798,103.81,549080206.0
2006-07-06 10:40:00,103.815,103.825,103.782,103.818,490332617.0
2006-07-06 10:45:00,103.82,103.831,103.76,103.815,397305999.0
2006-07-06 10:50:00,103.81,103.825,103.768,103.785,228160871.0
2006-07-06 10:55:00,103.785,103.813,103.75,103.8,612140702.0
2006-07-06 11:00:00,103.823,103.827,103.745,103.75,300880115.0
2006-07-06 11:05:00,103.755,103.767,103.728,103.733,479782975.0
2006-07-06 11:10:00,103.733,103.747,103.695,103.715,439870467.0
2006-07-06 11:15:00,103.717,103.72,103.635,103.643,222431928.0
2006-07-06 11:20:00,103.65,103.692,103.608,103.655,278389610.0
2006-07-06 11:25:00,103.67,103.69,103.65,103.675,412981648.0
2006-07-06 11:30:00,103.675,103.715,103.675,103.685,528979289.0
2006-07-06 11:35:00,103.69,103.709,103.665,103.692,303079037.0
2006-07-06 11:40:00,103.7,103.73,103.663,103.68,270496518.0
2006-07-06 11:45:00,103.665,103.699,103.665,103.685,436291307.0
2006-07-06 11:50:00,103.683,103.715,103.67,103.708,262491650.0
2006-07-06 11:55:00,103.715,103.75,103.672,103.74,512150888.0
2006-07-06 12:00:00,103.735,103.737,103.705,103.73,424677396.0
2006-07-06 12:05:00,103.725,103.738,103.68,103.73,565883506.0
2006-07-06 12:10:00,103.685,103.767,103.685,103.72,260041330.0
2006-07-06 12:15:00,103.73,103.735,103.668,103.715,495427029.0
2006-07-06 12:20:00,103.71,103.725,103.68,103.705,577520870.0
2006-07-06 12:25:00,103.7,103.701,103.656,103.69,297758088.0
2006-07-06 12:30:00,103.7,103.725,103.686,103.69,512153535.0
2006-07-06 12:35:00,103.7,103.71,103.647,103.67,212811611.0
2006-07-06 12:40:00,103.663,103.68,103.595,103.595,310195366.0
2006-07-06 12:45:00,103.63,103.643,103.58,103.6,429865112.0
2006-07-06 12:50:00,103.61,103.621,103.585,103.602,325191120.0
2006-07-06 12:55:00,103.61,103.635,103.535,103.635,346215075.0
2006-07-06 13:00:00,103.63,103.695,103.6,103.653,297954775.0
2006-07-06 13:05:00,103.65,103.68,103.65,103.667,334330845.0
2006-07-06 13:10:00,103.658,103.69,103.656,103.68,267148661.0
2006-07-06 13:15:00,103.68,103.735,103.667,103.725,521377192.0
2006-07-06 13:20:00,103.73,103.765,103.7,103.763,379463002.0
2006-07-06 13:25:00,103.76,103.782,103.698,103.713,350625091.0
2006-07-06 13:30:00,103.71,103.711,103.655,103.68,420359185.0
2006-07-06 13:35:00,103.68,103.693,103.659,103.668,220516483.0
2006-07-06 13:40:00,103.665,103.696,103.619,103.655,290450679.0
2006-07-06 13:45:00,103.66,103.705,103.64,103.67,419531379.0
2006-07-06 13:50:00,103.66,103.74,103.655,103.725,381765822.0
2006-07-06 13:55:00,103.73,103.745,103.693,103.71,513919052.0
2006-07-06 14:00:00,103.655,103.745,103.655,103.722,575173909.0
2006-07-06 14:05:00,103.725,103.755,103.7,103.722,583416903.0
2006-07-06 14:10:00,103.735,103.74,103.665,103.68,422185068.0
2006-07-06 14:15:00,103.68,103.71,103.665,103.707,297741240.0
2006-07-06 14:20:00,103.705,103.83,103.705,103.75,254857083.0
2006-07-06 14:25:00,103.747,103.8,103.715,103.735,276847551.0
2006-07-06 14:30:00,103.735,103.745,103.695,103.735,314016506.0
2006-07-06 14:35:00,103.727,103.9,103.727,103.9,441459759.0
2006-07-06 14:40:00,103.893,103.9,103.79,103.852,314361653.0
2006-07-06 14:45:00,103.855,103.895,103.82,103.87,392463920.0
2006-07-06 14:50:00,103.875,103.925,103.81,103.835,334719111.0
2006-07-06 14:55:00,103.84,103.854,103.73,103.79,630398574.0
2006-07-06 15:00:00,103.81,103.81,103.7,103.765,394199506.0
2006-07-06 15:05:00,103.763,103.852,103.745,103.815,275445897.0
2006-07-06 15:10:00,103.81,103.86,103.775,103.81,411270278.0
2006-07-06 15:15:00,103.805,103.84,103.754,103.765,363748195.0
2006-07-06 15:20:00,103.77,103.793,103.6,103.69,327084969.0
2006-07-06 15:25:00,103.69,103.695,103.59,103.63,505637562.0
2006-07-06 15:30:00,103.625,103.668,103.615,103.65,452789158.0
2006-07-06 15:35:00,103.65,103.67,103.6,103.643,485721537.0
2006-07-06 15:40:00,103.645,103.7,103.645,103.68,255474853.0
2006-07-06 15:45:00,103.68,103.7,103.637,103.65,179785963.0
2006-07-06 15:50:00,103.653,103.679,103.628,103.665,547385776.0
2006-07-06 15:55:00,103.66,103.685,103.644,103.653,477411674.0
2006-07-06 16:00:00,103.655,103.675,103.565,103.58,251451078.0
2006-07-06 16:05:00,103.575,103.61,103.518,103.54,206587812.0
2006-07-06 16:10:00,103.532,103.57,103.495,103.502,281819441.0
2006-07-06 16:15:00,103.51,103.568,103.49,103.52,279880204.0
2006-07-06 16:20:00,103.52,103.52,103.433,103.505,222590483.0
2006-07-06 16:25:00,103.51,103.557,103.47,103.557,228922304.0
2006-07-06 16:30:00,103.545,103.63,103.522,103.56,932168700.0
2006-07-06 16:35:00,103.57,103.598,103.535,103.555,373227038.0
2006-07-06 16:40:00,103.553,103.69,103.553,103.655,501555467.0
2006-07-06 16:45:00,103.66,103.695,103.598,103.655,298168344.0
2006-07-06 16:50:00,103.655,103.735,103.655,103.705,691367428.0
2006-07-06 16:55:00,103.69,103.745,103.64,103.7,419718282.0
2006-07-06 17:00:00,103.695,103.75,103.683,103.7,284739775.0
2006-07-06 17:05:00,103.71,103.725,103.65,103.69,537197242.0
2006-07-06 17:10:00,103.682,103.716,103.66,103.69,678281780.0
2006-07-06 17:15:00,103.695,103.708,103.575,103.575,229469901.0
2006-07-06 17:20:00,103.617,103.65,103.513,103.56,430557621.0
2006-07-06 17:25:00,103.565,103.565,103.482,103.482,349137877.0
2006-07-06 17:30:00,103.49,103.558,103.48,103.542,467140958.0
2006-07-06 17:35:00,103.55,103.58,103.465,103.52,282250006.0
2006-07-06 17:40:00,103.52,103.565,103.5,103.565,239643162.0
2006-07-06 17:45:00,103.553,103.59,103.525,103.525,401172679.0
2006-07-06 17:50:00,103.523,103.562,103.47,103.537,584239915.0
2006-07-06 17:55:00,103.54,103.605,103.51,103.597,320346621.0
2006-07-06 18:00:00,103.598,103.598,103.5,103.5,245123906.0
2006-07-06 18:05:00,103.475,103.535,103.445,103.47,365819725.0
2006-07-06 18:10:00,103.465,103.48,103.403,103.417,333878640.0
2006-07-06 18:15:00,103.42,103.473,103.383,103.44,313958520.0
2006-07-06 18:20:00,103.455,103.463,103.418,103.44,403962550.0
2006-07-06 18:25:00,103.44,103.465,103.38,103.463,320685119.0
2006-07-06 18:30:00,103.46,103.49,103.423,103.455,532654553.0
2006-07-06 18:35:00,103.44,103.479,103.425,103.465,408806452.0
2006-07-06 18:40:00,103.47,103.47,103.445,103.46,349800634.0
2006-07-06 18:45:00,103.46,103.46,103.385,103.43,471107646.0
2006-07-06 18:50:00,103.43,103.44,103.38,103.407,404166705.0
2006-07-06 18:55:00,103.41,103.43,103.395,103.43,226785175.0
2006-07-06 19:00:00,103.43,103.443,103.395,103.44,448027277.0
2006-07-06 19:05:00,103.455,103.495,103.43,103.455,344613771.0
2006-07-06 19:10:00,103.455,103.49,103.43,103.49,381003292.0
2006-07-06 19:15:00,103.485,103.54,103.473,103.51,463736810.0
2006-07-06 19:20:00,103.502,103.516,103.43,103.45,376090832.0
2006-07-06 19:25:00,103.45,103.48,103.43,103.475,475889578.0
2006-07-06 19:30:00,103.48,103.518,103.455,103.493,537156166.0
2006-07-06 19:35:00,103.49,103.51,103.44,103.45,404562838.0
2006-07-06 19:40:00,103.44,103.465,103.41,103.41,524182395.0
2006-07-06 19:45:00,103.405,103.452,103.366,103.415,331288893.0
2006-07-06 19:50:00,103.42,103.428,103.35,103.37,473286831.0
2006-07-06 19:55:00,103.37,103.39,103.34,103.36,317830150.0
2006-07-06 20:00:00,103.35,103.41,103.325,103.4,470488574.0
2006-07-06 20:05:00,103.395,103.415,103.35,103.375,238418434.0
2006-07-06 20:10:00,103.373,103.425,103.373,103.385,189508296.0
2006-07-06 20:15:00,103.395,103.457,103.38,103.428,331552101.0
2006-07-06 20:20:00,103.44,103.46,103.41,103.44,359224587.0
2006-07-06 20:25:00,103.44,103.47,103.401,103.455,333695373.0
2006-07-06 20:30:00,103.46,103.46,103.434,103.445,369676543.0
2006-07-06 20:35:00,103.45,103.505,103.446,103.49,319916364.0
2006-07-06 20:40:00,103.49,103.498,103.47,103.485,332502521.0
2006-07-06 20:45:00,103.48,103.5,103.44,103.44,350874008.0
2006-07-06 20:50:00,103.483,103.505,103.45,103.5,375608492.0
2006-07-06 20:55:00,103.495,103.51,103.393,103.41,551382394.0
2006-07-06 21:00:00,103.408,103.46,103.405,103.445,331541512.0
2006-07-06 21:05:00,103.45,103.455,103.427,103.445,314300851.0
2006-07-06 21:10:00,103.425,103.456,103.383,103.43,278632002.0
2006-07-06 21:15:00,103.43,103.45,103.408,103.43,392990539.0
2006-07-06 21:20:00,103.43,103.463,103.413,103.427,412659745.0
2006-07-06 21:25:00,103.43,103.445,103.36,103.415,370601570.0
2006-07-06 21:30:00,103.408,103.45,103.355,103.43,516710526.0
2006-07-06 21:35:00,103.422,103.465,103.412,103.465,387282277.0
2006-07-06 21:40:00,103.465,103.48,103.457,103.475,531597692.0
2006-07-06 21:45:00,103.463,103.521,103.42,103.5,354747947.0
2006-07-06 21:50:00,103.51,103.525,103.47,103.525,326240632.0
2006-07-06 21:55:00,103.525,103.54,103.495,103.54,494476948.0
2006-07-06 22:00:00,103.54,103.574,103.495,103.565,276894139.0
2006-07-06 22:05:00,103.575,103.595,103.535,103.57,436538166.0
2006-07-06 22:10:00,103.58,103.58,103.502,103.56,328020786.0
2006-07-06 22:15:00,103.555,103.57,103.53,103.545,362351804.0
2006-07-06 22:20:00,103.55,103.568,103.53,103.565,473629181.0
2006-07-06 22:25:00,103.56,103.568,103.475,103.49,485170734.0
2006-07-06 22:30:00,103.482,103.513,103.453,103.467,489054475.0
2006-07-06 22:35:00,103.457,103.48,103.42,103.44,545460320.0
2006-07-06 22:40:00,103.435,103.48,103.428,103.46,297932429.0
2006-07-06 22:45:00,103.46,103.47,103.404,103.455,283570028.0
2006-07-06 22:50:00,103.455,103.46,103.33,103.38,361736854.0
2006-07-06 22:55:00,103.4,103.455,103.363,103.455,420391914.0
2006-07-06 23:00:00,103.443,103.45,103.395,103.45,195744592.0
2006-07-07 01:00:00,103.44,103.55,103.44,103.52,320919268.0
2006-07-07 01:05:00,103.52,103.524,103.48,103.49,354956763.0
2006-07-07 01:10:00,103.492,103.55,103.488,103.53,438279328.0
2006-07-07 01:15:00,103.522,103.542,103.52,103.533,369136653.0
2006-07-07 01:20:00,103.535,103.57,103.535,103.55,238867884.0
2006-07-07 01:25:00,103.56,103.572,103.541,103.555,412544400.0
2006-07-07 01:30:00,103.565,103.565,103.487,103.5,290952237.0
2006-07-07 01:35:00,103.5,103.55,103.49,103.53,195921603.0
2006-07-07 01:40:00,103.528,103.585,103.52,103.585,536317908.0
2006-07-07 01:45:00,103.568,103.607,103.543,103.57,386170523.0
2006-07-07 01:50:00,103.57,103.584,103.555,103.575,319540388.0
2006-07-07 01:55:00,103.58,103.605,103.566,103.595,528614344.0
2006-07-07 02:00:00,103.605,103.62,103.592,103.61,419983982.0
2006-07-07 02:05:00,103.6,103.62,103.575,103.595,376500786.0
2006-07-07 02:10:00,103.595,103.605,103.54,103.58,280659208.0
2006-07-07 02:15:00,103.58,103.59,103.565,103.585,311061868.0
2006-07-07 02:20:00,103.58,103.605,103.56,103.577,538390248.0
2006-07-07 02:25:00,103.587,103.59,103.555,103.582,485201051.0
2006-07-07 02:30:00,103.59,103.595,103.52,103.55,473549470.0
2006-07-07 02:35:00,103.555,103.61,103.535,103.59,467916798.0
2006-07-07 02:40:00,103.585,103.616,103.58,103.595,351852397.0
2006-07-07 02:45:00,103.6,103.67,103.558,103.67,319717149.0
2006-07-07 02:50:00,103.66,103.675,103.62,103.655,431324595.0
2006-07-07 02:55:00,103.645,103.654,103.585,103.63,288009690.0
2006-07-07 03:00:00,103.63,103.64,103.607,103.625,475135028.0
2006-07-07 03:05:00,103.625,103.625,103.565,103.58,320351870.0
2006-07-07 03:10:00,103.57,103.588,103.52,103.563,369675846.0
2006-07-07 03:15:00,103.575,103.584,103.55,103.555,562654426.0
2006-07-07 03:20:00,103.555,103.558,103.521,103.522,379455151.0
2006-07-07 03:25:00,103.53,103.551,103.475,103.508,559802863.0
2006-07-07 03:30:00,103.515,103.54,103.512,103.52,374174381.0
2006-07-07 03:35:00,103.517,103.54,103.517,103.53,398851876.0
2006-07-07 03:40:00,103.53,103.535,103.518,103.53,378496055.0
2006-07-07 03:45:00,103.53,103.553,103.478,103.535,291357091.0
2006-07-07 03:50:00,103.555,103.56,103.521,103.54,300025489.0
2006-07-07 03:55:00,103.535,103.582,103.515,103.558,330282799.0
2006-07-07 04:00:00,103.56,103.56,103.537,103.545,532816747.0
2006-07-07 04:05:00,103.55,103.591,103.505,103.523,366879578.0
2006-07-07 04:10:00,103.48,103.554,103.48,103.52,343297200.0
2006-07-07 04:15:00,103.525,103.56,103.518,103.56,324242513.0
2006-07-07 04:20:00,103.56,103.56,103.503,103.51,325550332.0
2006-07-07 04:25:00,103.505,103.53,103.498,103.53,369856036.0
2006-07-07 04:30:00,103.525,103.525,103.49,103.51,288126829.0
2006-07-07 04:35:00,103.51,103.513,103.477,103.5,242291095.0
2006-07-07 04:40:00,103.488,103.498,103.462,103.485,349250265.0
2006-07-07 04:45:00,103.475,103.52,103.472,103.513,188069948.0
2006-07-07 04:50:00,103.515,103.525,103.495,103.495,99820273.0
2006-07-07 04:55:00,103.5,103.545,103.455,103.52,243213142.0
2006-07-07 05:00:00,103.53,103.545,103.503,103.52,313977943.0
2006-07-07 05:05:00,103.52,103.52,103.49,103.51,470881700.0
2006-07-07 05:10:00,103.505,103.521,103.455,103.515,335066052.0
2006-07-07 05:15:00,103.52,103.527,103.498,103.51,527883520.0
2006-07-07 05:20:00,103.52,103.525,103.47,103.49,415287754.0
2006-07-07 05:25:00,103.493,103.511,103.472,103.5,538109170.0
2006-07-07 05:30:00,103.495,103.523,103.456,103.51,510677110.0
2006-07-07 05:35:00,103.51,103.525,103.49,103.502,362811772.0
2006-07-07 05:40:00,103.51,103.51,103.47,103.505,451893895.0
2006-07-07 05:45:00,103.51,103.521,103.48,103.505,366421612.0
2006-07-07 05:50:00,103.505,103.531,103.487,103.505,354836188.0
2006-07-07 05:55:00,103.49,103.515,103.487,103.51,474633106.0
2006-07-07 06:00:00,103.51,103.515,103.495,103.51,218043869.0
2006-07-07 06:05:00,103.507,103.524,103.46,103.51,421692822.0
2006-07-07 06:10:00,103.51,103.514,103.445,103.5,472974022.0
2006-07-07 06:15:00,103.5,103.515,103.463,103.51,341579227.0
2006-07-07 06:20:00,103.505,103.52,103.49,103.51,416858180.0
2006-07-07 06:25:00,103.525,103.525,103.503,103.51,529935778.0
2006-07-07 06:30:00,103.513,103.524,103.5,103.51,342192214.0
2006-07-07 06:35:00,103.51,103.515,103.489,103.515,398713809.0
2006-07-07 06:40:00,103.5,103.516,103.455,103.51,309097444.0
2006-07-07 06:45:00,103.507,103.525,103.5,103.515,326826805.0
2006-07-07 06:50:00,103.52,103.527,103.454,103.495,342810740.0
2006-07-07 06:55:00,103.5,103.53,103.452,103.518,256017397.0
2006-07-07 07:00:00,103.517,103.53,103.5,103.51,322255549.0
2006-07-07 07:05:00,103.507,103.525,103.503,103.513,599042424.0
2006-07-07 07:10:00,103.515,103.528,103.502,103.503,399013111.0
2006-07-07 07:15:00,103.515,103.52,103.5,103.51,249649638.0
2006-07-07 07:20:00,103.51,103.515,103.455,103.51,281569094.0
2006-07-07 07:25:00,103.502,103.525,103.496,103.52,466886559.0
2006-07-07 07:30:00,103.512,103.54,103.475,103.515,373577145.0
2006-07-07 07:35:00,103.51,103.53,103.463,103.497,432976762.0
2006-07-07 07:40:00,103.455,103.536,103.455,103.535,237227118.0
2006-07-07 07:45:00,103.53,103.54,103.5,103.522,677655203.0
2006-07-07 07:50:00,103.53,103.595,103.5,103.56,518184462.0
2006-07-07 07:55:00,103.55,103.585,103.51,103.545,272935462.0
2006-07-07 08:00:00,103.55,103.565,103.53,103.55,422137577.0
2006-07-07 08:05:00,103.565,103.57,103.535,103.535,674973811.0
2006-07-07 08:10:00,103.535,103.558,103.482,103.54,294224392.0
2006-07-07 08:15:00,103.535,103.55,103.505,103.523,512007768.0
2006-07-07 08:20:00,103.525,103.545,103.518,103.54,355845342.0
2006-07-07 08:25:00,103.53,103.544,103.482,103.515,906168472.0
2006-07-07 08:30:00,103.527,103.555,103.523,103.54,229065900.0
2006-07-07 08:35:00,103.535,103.6,103.507,103.6,226340117.0
2006-07-07 08:40:00,103.6,103.6,103.55,103.59,281439502.0
2006-07-07 08:45:00,103.582,103.588,103.525,103.582,281742466.0
2006-07-07 08:50:00,103.59,103.599,103.56,103.575,216338655.0
2006-07-07 08:55:00,103.58,103.6,103.552,103.585,258965240.0
2006-07-07 09:00:00,103.583,103.591,103.507,103.54,495979185.0
2006-07-07 09:05:00,103.545,103.56,103.465,103.513,565915614.0
2006-07-07 09:10:00,103.51,103.61,103.49,103.53,182257152.0
2006-07-07 09:15:00,103.53,103.553,103.485,103.525,263145409.0
2006-07-07 09:20:00,103.523,103.523,103.43,103.48,486220491.0
2006-07-07 09:25:00,103.48,103.48,103.36,103.375,430551785.0
2006-07-07 09:30:00,103.38,103.43,103.355,103.37,506023531.0
2006-07-07 09:35:00,103.37,103.43,103.36,103.42,332416601.0
2006-07-07 09:40:00,103.415,103.522,103.36,103.385,360161359.0
2006-07-07 09:45:00,103.39,103.465,103.327,103.43,407173675.0
2006-07-07 09:50:00,103.435,103.44,103.363,103.363,268526701.0
2006-07-07 09:55:00,103.365,103.4,103.36,103.38,400072671.0
2006-07-07 10:00:00,103.38,103.441,103.336,103.36,623389945.0
2006-07-07 10:05:00,103.355,103.393,103.3,103.375,346559935.0
2006-07-07 10:10:00,103.37,103.37,103.315,103.315,405033504.0
2006-07-07 10:15:00,103.312,103.337,103.27,103.313,320099465.0
2006-07-07 10:20:00,103.32,103.352,103.285,103.307,442210928.0
2006-07-07 10:25:00,103.315,103.32,103.262,103.295,319064629.0
2006-07-07 10:30:00,103.295,103.319,103.225,103.267,275026550.0
2006-07-07 10:35:00,103.27,103.297,103.2,103.215,243002458.0
2006-07-07 10:40:00,103.217,103.245,103.2,103.23,296860475.0
2006-07-07 10:45:00,103.23,103.308,103.215,103.285,416055626.0
2006-07-07 10:50:00,103.272,103.301,103.243,103.255,569700948.0
2006-07-07 10:55:00,103.252,103.275,103.205,103.205,560904847.0
2006-07-07 11:00:00,103.26,103.285,103.24,103.28,529980876.0
2006-07-07 11:05:00,103.275,103.275,103.195,103.21,395345991.0
2006-07-07 11:10:00,103.22,103.242,103.202,103.24,431334437.0
2006-07-07 11:15:00,103.235,103.3,103.218,103.255,300151163.0
2006-07-07 11:20:00,103.258,103.29,103.239,103.29,231011465.0
2006-07-07 11:25:00,103.29,103.33,103.273,103.3,416316464.0
2006-07-07 11:30:00,103.303,103.316,103.273,103.28,348329260.0
2006-07-07 11:35:00,103.283,103.294,103.23,103.27,369893776.0
2006-07-07 11:40:00,103.265,103.377,103.257,103.31,521905487.0
2006-07-07 11:45:00,103.31,103.33,103.27,103.298,266564662.0
2006-07-07 11:50:00,103.307,103.315,103.165,103.18,312976387.0
2006-07-07 11:55:00,103.173,103.258,103.15,103.25,299771683.0
2006-07-07 12:00:00,103.255,103.27,103.215,103.25,352044344.0
2006-07-07 12:05:00,103.242,103.265,103.198,103.23,320864927.0
2006-07-07 12:10:00,103.22,103.22,103.113,103.15,404335398.0
2006-07-07 12:15:00,103.105,103.225,103.105,103.203,318692351.0
2006-07-07 12:20:00,103.21,103.297,103.208,103.26,211935968.0
2006-07-07 12:25:00,103.25,103.285,103.242,103.26,526412517.0
2006-07-07 12:30:00,103.25,103.33,103.191,103.32,304287302.0
2006-07-07 12:35:00,103.325,103.335,103.25,103.25,582440506.0
2006-07-07 12:40:00,103.255,103.27,103.155,103.2,489776515.0
2006-07-07 12:45:00,103.19,103.23,103.145,103.145,258219308.0
2006-07-07 12:50:00,103.19,103.275,103.139,103.265,563416418.0
2006-07-07 12:55:00,103.27,103.325,103.215,103.235,411299398.0
2006-07-07 13:00:00,103.24,103.24,102.97,102.975,485299047.0
2006-07-07 13:05:00,102.968,103.016,102.903,102.933,247048344.0
2006-07-07 13:10:00,102.935,103.013,102.935,102.985,419199963.0
2006-07-07 13:15:00,103.0,103.055,102.975,103.01,265926310.0
2006-07-07 13:20:00,103.002,103.065,102.99,103.05,293642316.0
2006-07-07 13:25:00,103.045,103.055,103.005,103.025,531291263.0
2006-07-07 13:30:00,103.025,103.07,102.98,103.0,399577902.0
2006-07-07 13:35:00,102.995,103.075,102.958,102.98,278584086.0
2006-07-07 13:40:00,102.973,103.03,102.973,103.027,215222368.0
2006-07-07 13:45:00,103.025,103.058,102.987,103.033,435885859.0
2006-07-07 13:50:00,103.033,103.08,102.973,102.985,464678623.0
2006-07-07 13:55:00,102.98,103.01,102.975,103.003,321189773.0
2006-07-07 14:00:00,102.98,103.025,102.98,103.005,629106095.0
2006-07-07 14:05:00,103.005,103.07,102.98,103.01,218597208.0
2006-07-07 14:10:00,103.015,103.037,102.92,103.0,395092953.0
2006-07-07 14:15:00,102.998,103.045,102.955,103.005,474352527.0
2006-07-07 14:20:00,103.0,103.005,102.755,102.84,523762184.0
2006-07-07 14:25:00,102.84,102.925,102.84,102.9,354600677.0
2006-07-07 14:30:00,102.897,102.905,102.885,102.89,348379972.0
2006-07-07 14:35:00,102.9,102.905,102.89,102.9,493838934.0
2006-07-07 14:40:00,102.897,102.905,102.855,102.9,558818815.0
2006-07-07 14:45:00,102.893,102.905,102.65,102.707,479327740.0
2006-07-07 14:50:00,102.72,102.79,102.665,102.715,535041103.0
2006-07-07 14:55:00,102.715,102.77,102.655,102.69,289943740.0
2006-07-07 15:00:00,102.7,102.705,102.558,102.59,743792822.0
2006-07-07 15:05:00,102.593,102.625,102.5,102.6,274852877.0
2006-07-07 15:10:00,102.6,102.66,102.549,102.585,260551054.0
2006-07-07 15:15:00,102.585,102.605,102.495,102.55,450920545.0
2006-07-07 15:20:00,102.56,102.64,102.52,102.61,289911466.0
2006-07-07 15:25:00,102.603,102.68,102.565,102.595,568432484.0
2006-07-07 15:30:00,102.61,102.645,102.57,102.585,226440335.0
2006-07-07 15:35:00,102.585,102.64,102.555,102.585,309704277.0
2006-07-07 15:40:00,102.59,102.645,102.565,102.645,307981819.0
2006-07-07 15:45:00,102.64,102.64,102.549,102.585,652106387.0
2006-07-07 15:50:00,102.583,102.637,102.55,102.637,461405486.0
2006-07-07 15:55:00,102.633,102.66,102.565,102.65,530838161.0
2006-07-07 16:00:00,102.643,102.643,102.433,102.53,503917108.0
2006-07-07 16:05:00,102.53,102.585,102.513,102.535,267500814.0
2006-07-07 16:10:00,102.54,102.54,102.431,102.475,326122894.0
2006-07-07 16:15:00,102.48,102.52,102.462,102.495,378236843.0
2006-07-07 16:20:00,102.5,102.555,102.5,102.522,399621469.0
2006-07-07 16:25:00,102.525,102.545,102.477,102.51,341846801.0
2006-07-07 16:30:00,102.455,102.515,102.455,102.49,379150199.0
2006-07-07 16:35:00,102.5,102.525,102.43,102.457,350577074.0
2006-07-07 16:40:00,102.46,102.46,102.34,102.34,449578756.0
2006-07-07 16:45:00,102.345,102.373,102.32,102.35,362185829.0
2006-07-07 16:50:00,102.343,102.35,102.293,102.315,478751533.0
2006-07-07 16:55:00,102.317,102.385,102.314,102.345,357550131.0
2006-07-07 17:00:00,102.345,102.38,102.313,102.323,317661827.0
2006-07-07 17:05:00,102.32,102.345,102.26,102.31,398993200.0
2006-07-07 17:10:00,102.305,102.33,102.285,102.325,493050310.0
2006-07-07 17:15:00,102.32,102.329,102.285,102.285,359071364.0
2006-07-07 17:20:00,102.3,102.302,102.25,102.29,358496312.0
2006-07-07 17:25:00,102.28,102.3,102.24,102.275,437561670.0
2006-07-07 17:30:00,102.28,102.37,102.223,102.355,280303404.0
2006-07-07 17:35:00,102.36,102.425,102.316,102.325,649252046.0
2006-07-07 17:40:00,102.31,102.357,102.31,102.337,466968514.0
2006-07-07 17:45:00,102.33,102.4,102.32,102.38,215831090.0
2006-07-07 17:50:00,102.38,102.4,102.3,102.345,500535267.0
2006-07-07 17:55:00,102.345,102.38,102.292,102.345,736131280.0
2006-07-07 18:00:00,102.345,102.36,102.258,102.26,230691828.0
2006-07-07 18:05:00,102.24,102.28,102.185,102.255,232562786.0
2006-07-07 18:10:00,102.255,102.259,102.21,102.243,508143431.0
2006-07-07 18:15:00,102.245,102.285,102.243,102.257,228636084.0
2006-07-07 18:20:00,102.26,102.281,102.245,102.27,959972427.0
2006-07-07 18:25:00,102.275,102.325,102.265,102.325,357340901.0
2006-07-07 18:30:00,102.325,102.365,102.297,102.297,237175126.0
2006-07-07 18:35:00,102.295,102.345,102.278,102.33,267200009.0
2006-07-07 18:40:00,102.33,102.34,102.293,102.31,497498356.0
2006-07-07 18:45:00,102.3,102.34,102.275,102.34,370595804.0
2006-07-07 18:50:00,102.33,102.359,102.29,102.31,393617605.0
2006-07-07 18:55:00,102.32,102.33,102.28,102.315,319527768.0
2006-07-07 19:00:00,102.31,102.365,102.303,102.355,318147177.0
2006-07-07 19:05:00,102.355,102.405,102.315,102.315,456760335.0
2006-07-07 19:10:00,102.36,102.365,102.335,102.365,752042906.0
2006-07-07 19:15:00,102.367,102.39,102.295,102.33,423008007.0
2006-07-07 19:20:00,102.33,102.365,102.3,102.335,282685302.0
2006-07-07 19:25:00,102.31,102.375,102.31,102.34,369498014.0
2006-07-07 19:30:00,102.33,102.365,102.32,102.33,432466781.0
2006-07-07 19:35:00,102.335,102.37,102.305,102.332,490892012.0
2006-07-07 19:40:00,102.34,102.357,102.305,102.343,598690536.0
2006-07-07 19:45:00,102.345,102.35,102.23,102.29,232965768.0
2006-07-07 19:50:00,102.283,102.299,102.265,102.265,256226090.0
2006-07-07 19:55:00,102.27,102.295,102.23,102.275,258474996.0
2006-07-07 20:00:00,102.285,102.3,102.265,102.29,511756533.0
2006-07-07 20:05:00,102.285,102.32,102.25,102.32,323664688.0
2006-07-07 20:10:00,102.32,102.343,102.285,102.298,379631397.0
2006-07-07 20:15:00,102.315,102.35,102.292,102.318,530899673.0
2006-07-07 20:20:00,102.32,102.36,102.305,102.34,187297783.0
2006-07-07 20:25:00,102.34,102.358,102.31,102.345,302100166.0
2006-07-07 20:30:00,102.335,102.342,102.298,102.31,421835598.0
2006-07-07 20:35:00,102.3,102.33,102.3,102.305,238301744.0
2006-07-07 20:40:00,102.303,102.32,102.292,102.292,372885785.0
2006-07-07 20:45:00,102.3,102.305,102.244,102.272,453402659.0
2006-07-07 20:50:00,102.27,102.288,102.26,102.27,356926460.0
2006-07-07 20:55:00,102.27,102.315,102.27,102.305,423224599.0
2006-07-07 21:00:00,102.31,102.325,102.29,102.3,339799711.0
2006-07-07 21:05:00,102.31,102.33,102.305,102.32,462115239.0
2006-07-07 21:10:00,102.31,102.335,102.275,102.333,387190967.0
2006-07-07 21:15:00,102.34,102.34,102.307,102.32,443582015.0
2006-07-07 21:20:00,102.312,102.325,102.298,102.315,357234483.0
2006-07-07 21:25:00,102.315,102.315,102.25,102.25,433873144.0
2006-07-07 21:30:00,102.253,102.267,102.2,102.245,306382120.0
2006-07-07 21:35:00,102.245,102.25,102.178,102.178,444209027.0
2006-07-07 21:40:00,102.18,102.231,102.179,102.205,588024596.0
2006-07-07 21:45:00,102.203,102.21,102.16,102.175,345090069.0
2006-07-07 21:50:00,102.173,102.221,102.173,102.215,354808322.0
2006-07-07 21:55:00,102.22,102.225,102.19,102.225,530298016.0
2006-07-07 22:00:00,102.213,102.24,102.195,102.223,807649671.0
2006-07-07 22:05:00,102.22,102.252,102.174,102.233,688452065.0
2006-07-07 22:10:00,102.237,102.282,102.224,102.263,484332475.0
2006-07-07 22:15:00,102.27,102.282,102.215,102.255,705201774.0
2006-07-07 22:20:00,102.26,102.296,102.26,102.29,620217197.0
2006-07-07 22:25:00,102.285,102.295,102.245,102.29,530285482.0
2006-07-07 22:30:00,102.285,102.295,102.277,102.29,503076619.0
2006-07-07 22:35:00,102.285,102.295,102.275,102.283,826137026.0
2006-07-07 22:40:00,102.282,102.295,102.235,102.28,736155369.0
2006-07-07 22:45:00,102.285,102.295,102.24,102.29,514980976.0
2006-07-07 22:50:00,102.29,102.295,102.275,102.285,674507905.0
2006-07-07 22:55:00,102.29,102.295,102.235,102.283,1021873429.0
2006-07-10 01:00:00,102.282,102.282,102.16,102.165,356829764.0
2006-07-10 01:05:00,102.17,102.174,102.095,102.113,366103834.0
2006-07-10 01:10:00,102.07,102.124,102.07,102.07,355316831.0
2006-07-10 01:15:00,102.075,102.1,102.068,102.09,315476813.0
2006-07-10 01:20:00,102.09,102.105,102.077,102.095,282803398.0
2006-07-10 01:25:00,102.097,102.143,102.097,102.13,379626757.0
2006-07-10 01:30:00,102.125,102.156,102.124,102.14,270831422.0
2006-07-10 01:35:00,102.135,102.17,102.125,102.152,258569802.0
2006-07-10 01:40:00,102.155,102.165,102.12,102.12,411151102.0
2006-07-10 01:45:00,102.125,102.141,102.105,102.118,550912520.0
2006-07-10 01:50:00,102.12,102.15,102.092,102.137,310830228.0
2006-07-10 01:55:00,102.135,102.165,102.105,102.13,447484853.0
2006-07-10 02:00:00,102.13,102.167,102.078,102.145,426953207.0
2006-07-10 02:05:00,102.147,102.16,102.055,102.12,312441568.0
2006-07-10 02:10:00,102.118,102.197,102.097,102.165,546143962.0
2006-07-10 02:15:00,102.16,102.225,102.155,102.195,417888375.0
2006-07-10 02:20:00,102.192,102.248,102.158,102.225,255803497.0
2006-07-10 02:25:00,102.23,102.274,102.213,102.265,277546751.0
2006-07-10 02:30:00,102.27,102.27,102.22,102.237,376220661.0
2006-07-10 02:35:00,102.235,102.245,102.21,102.21,278899257.0
2006-07-10 02:40:00,102.21,102.22,102.135,102.135,312814425.0
2006-07-10 02:45:00,102.13,102.175,102.095,102.12,346789783.0
2006-07-10 02:50:00,102.163,102.19,102.108,102.14,364230360.0
2006-07-10 02:55:00,102.145,102.18,102.115,102.18,476269338.0
2006-07-10 03:00:00,102.178,102.183,102.115,102.125,363956288.0
2006-07-10 03:05:00,102.123,102.14,102.105,102.105,309278764.0
2006-07-10 03:10:00,102.085,102.154,102.085,102.14,280922057.0
2006-07-10 03:15:00,102.14,102.18,102.137,102.16,358190640.0
2006-07-10 03:20:00,102.16,102.18,102.145,102.147,352805038.0
2006-07-10 03:25:00,102.15,102.165,102.125,102.135,276232936.0
2006-07-10 03:30:00,102.128,102.139,102.085,102.11,542827717.0
2006-07-10 03:35:00,102.102,102.115,102.081,102.095,319780390.0
2006-07-10 03:40:00,102.095,102.105,102.069,102.095,551529281.0
2006-07-10 03:45:00,102.083,102.099,102.04,102.09,340804659.0
2006-07-10 03:50:00,102.1,102.108,102.067,102.085,378259519.0
2006-07-10 03:55:00,102.085,102.09,102.038,102.08,570224885.0
2006-07-10 04:00:00,102.08,102.105,102.044,102.045,272445419.0
2006-07-10 04:05:00,102.055,102.055,102.005,102.02,493649137.0
2006-07-10 04:10:00,102.03,102.101,102.011,102.08,300016212.0
2006-07-10 04:15:00,102.075,102.095,102.055,102.065,387439235.0
2006-07-10 04:20:00,102.07,102.109,102.057,102.095,467893870.0
2006-07-10 04:25:00,102.09,102.095,102.055,102.07,389168442.0
2006-07-10 04:30:00,102.062,102.127,102.053,102.127,416059931.0
2006-07-10 04:35:00,102.13,102.13,102.055,102.105,270636686.0
2006-07-10 04:40:00,102.095,102.11,102.07,102.095,144782321.0
2006-07-10 04:45:00,102.09,102.09,102.024,102.067,359543879.0
2006-07-10 04:50:00,102.075,102.107,102.053,102.095,169744481.0
2006-07-10 04:55:00,102.085,102.1,102.055,102.063,294408979.0
2006-07-10 05:00:00,102.063,102.143,102.022,102.12,1017772097.0
2006-07-10 05:05:00,102.115,102.122,102.08,102.08,640551420.0
2006-07-10 05:10:00,102.08,102.104,101.91,102.025,522987698.0
2006-07-10 05:15:00,102.02,102.06,101.982,102.002,766486232.0
2006-07-10 05:20:00,102.003,102.02,101.965,101.975,824176778.0
2006-07-10 05:25:00,101.98,102.0,101.94,101.955,473242854.0
2006-07-10 05:30:00,101.96,102.001,101.922,101.975,534905070.0
2006-07-10 05:35:00,101.98,101.99,101.96,101.97,588733705.0
2006-07-10 05:40:00,101.965,102.0,101.925,101.98,697925671.0
2006-07-10 05:45:00,101.973,102.01,101.941,101.997,505959511.0
2006-07-10 05:50:00,101.993,102.004,101.924,101.96,709490174.0
2006-07-10 05:55:00,101.963,101.985,101.955,101.983,766556845.0
2006-07-10 06:00:00,101.995,101.995,101.943,101.96,522958476.0
2006-07-10 06:05:00,101.955,101.97,101.915,101.943,335603772.0
2006-07-10 06:10:00,101.945,101.959,101.9,101.933,344301538.0
2006-07-10 06:15:00,101.935,101.95,101.9,101.9,600689027.0
2006-07-10 06:20:00,101.898,101.915,101.853,101.905,464461067.0
2006-07-10 06:25:00,101.905,101.96,101.855,101.933,302744988.0
2006-07-10 06:30:00,101.93,102.005,101.93,102.005,444588451.0
2006-07-10 06:35:00,102.005,102.021,101.983,101.992,341665243.0
2006-07-10 06:40:00,102.0,102.02,101.975,101.99,431931549.0
2006-07-10 06:45:00,101.983,102.005,101.955,101.99,377709756.0
2006-07-10 06:50:00,102.0,102.001,101.97,101.99,478860269.0
2006-07-10 06:55:00,101.98,101.995,101.97,101.97,332859405.0
2006-07-10 07:00:00,101.965,101.975,101.922,101.96,428809929.0
2006-07-10 07:05:00,101.96,101.97,101.92,101.92,343931846.0
2006-07-10 07:10:00,101.93,101.975,101.925,101.97,405068770.0
2006-07-10 07:15:00,101.962,101.99,101.937,101.953,379984245.0
2006-07-10 07:20:00,101.955,101.98,101.947,101.95,248303526.0
2006-07-10 07:25:00,101.96,101.978,101.935,101.965,425069401.0
2006-07-10 07:30:00,101.975,101.985,101.955,101.97,307630128.0
2006-07-10 07:35:00,101.97,101.991,101.95,101.98,188877951.0
2006-07-10 07:40:00,101.978,102.011,101.978,102.005,508032516.0
2006-07-10 07:45:00,101.988,102.055,101.975,102.04,296273093.0
2006-07-10 07:50:00,102.04,102.09,102.025,102.085,324323402.0
2006-07-10 07:55:00,102.09,102.12,102.04,102.065,496313483.0
2006-07-10 08:00:00,102.055,102.085,102.008,102.05,266894400.0
2006-07-10 08:05:00,102.045,102.051,102.003,102.003,251409583.0
2006-07-10 08:10:00,102.01,102.022,101.96,101.995,229483038.0
2006-07-10 08:15:00,101.983,102.026,101.955,101.99,587090318.0
2006-07-10 08:20:00,101.982,102.015,101.955,101.985,502801404.0
2006-07-10 08:25:00,101.98,102.011,101.975,101.98,416882290.0
2006-07-10 08:30:00,101.99,102.015,101.96,101.96,375363257.0
2006-07-10 08:35:00,101.985,102.02,101.957,102.02,287329348.0
2006-07-10 08:40:00,102.02,102.02,101.97,101.997,420538051.0
2006-07-10 08:45:00,101.995,101.995,101.925,101.95,755067409.0
2006-07-10 08:50:00,101.905,101.947,101.885,101.905,450302863.0
2006-07-10 08:55:00,101.905,101.936,101.88,101.9,308091067.0
2006-07-10 09:00:00,101.905,101.909,101.77,101.82,320829523.0
2006-07-10 09:05:00,101.81,101.81,101.663,101.68,411591442.0
2006-07-10 09:10:00,101.69,101.703,101.56,101.61,378989786.0
2006-07-10 09:15:00,101.62,101.63,101.475,101.57,498236511.0
2006-07-10 09:20:00,101.57,101.6,101.52,101.585,275529761.0
2006-07-10 09:25:00,101.587,101.605,101.525,101.545,248186031.0
2006-07-10 09:30:00,101.545,101.555,101.51,101.535,368011909.0
2006-07-10 09:35:00,101.53,101.54,101.507,101.54,907905878.0
2006-07-10 09:40:00,101.537,101.543,101.48,101.495,228515890.0
2006-07-10 09:45:00,101.493,101.531,101.467,101.495,511819170.0
2006-07-10 09:50:00,101.495,101.557,101.495,101.5,230178479.0
2006-07-10 09:55:00,101.52,101.57,101.51,101.535,225823708.0
2006-07-10 10:00:00,101.535,101.555,101.46,101.525,743540923.0
2006-07-10 10:05:00,101.525,101.538,101.507,101.53,521443113.0
2006-07-10 10:10:00,101.52,101.53,101.485,101.5,217259161.0
2006-07-10 10:15:00,101.507,101.52,101.45,101.47,465787264.0
2006-07-10 10:20:00,101.485,101.485,101.408,101.44,606915301.0
2006-07-10 10:25:00,101.435,101.48,101.415,101.47,272042201.0
2006-07-10 10:30:00,101.465,101.472,101.349,101.39,457809713.0
2006-07-10 10:35:00,101.4,101.43,101.4,101.41,375011713.0
2006-07-10 10:40:00,101.395,101.45,101.395,101.43,360423907.0
2006-07-10 10:45:00,101.435,101.445,101.41,101.425,483032717.0
2006-07-10 10:50:00,101.43,101.44,101.32,101.32,396982502.0
2006-07-10 10:55:00,101.323,101.36,101.297,101.335,309857648.0
2006-07-10 11:00:00,101.335,101.354,101.24,101.247,344846253.0
2006-07-10 11:05:00,101.245,101.27,101.22,101.243,504131154.0
2006-07-10 11:10:00,101.25,101.261,101.195,101.235,388986609.0
2006-07-10 11:15:00,101.23,101.26,101.208,101.23,449959298.0
2006-07-10 11:20:00,101.227,101.275,101.2,101.25,361609684.0
2006-07-10 11:25:00,101.24,101.313,101.23,101.255,378550570.0
2006-07-10 11:30:00,101.31,101.373,101.27,101.365,359401506.0
2006-07-10 11:35:00,101.362,101.38,101.265,101.38,408172928.0
2006-07-10 11:40:00,101.375,101.4,101.325,101.39,361987670.0
2006-07-10 11:45:00,101.395,101.412,101.333,101.36,344424947.0
2006-07-10 11:50:00,101.355,101.38,101.32,101.35,258275740.0
2006-07-10 11:55:00,101.35,101.37,101.295,101.313,532530709.0
2006-07-10 12:00:00,101.32,101.353,101.285,101.353,554920748.0
2006-07-10 12:05:00,101.357,101.38,101.291,101.333,467227217.0
2006-07-10 12:10:00,101.335,101.379,101.317,101.36,665634666.0
2006-07-10 12:15:00,101.365,101.387,101.356,101.38,320841481.0
2006-07-10 12:20:00,101.375,101.377,101.311,101.355,315685926.0
2006-07-10 12:25:00,101.355,101.402,101.355,101.39,234842535.0
2006-07-10 12:30:00,101.375,101.415,101.33,101.333,552330744.0
2006-07-10 12:35:00,101.34,101.355,101.29,101.34,299370811.0
2006-07-10 12:40:00,101.33,101.37,101.291,101.355,468041169.0
2006-07-10 12:45:00,101.355,101.39,101.309,101.34,251919108.0
2006-07-10 12:50:00,101.34,101.36,101.24,101.343,275034122.0
2006-07-10 12:55:00,101.35,101.375,101.3,101.3,771695070.0
2006-07-10 13:00:00,101.29,101.35,101.258,101.335,287219187.0
2006-07-10 13:05:00,101.325,101.345,101.225,101.33,551716078.0
2006-07-10 13:10:00,101.317,101.385,101.317,101.363,465932303.0
2006-07-10 13:15:00,101.37,101.39,101.316,101.367,575038043.0
2006-07-10 13:20:00,101.37,101.37,101.253,101.27,500832346.0
2006-07-10 13:25:00,101.26,101.301,101.257,101.257,355959961.0
2006-07-10 13:30:00,101.26,101.286,101.185,101.26,353087222.0
2006-07-10 13:35:00,101.26,101.281,101.195,101.24,559660622.0
2006-07-10 13:40:00,101.245,101.255,101.21,101.228,456057925.0
2006-07-10 13:45:00,101.23,101.245,101.17,101.245,386009099.0
2006-07-10 13:50:00,101.24,101.275,101.223,101.265,215448107.0
2006-07-10 13:55:00,101.265,101.31,101.232,101.24,611028056.0
2006-07-10 14:00:00,101.263,101.287,101.243,101.27,331379789.0
2006-07-10 14:05:00,101.275,101.275,101.22,101.243,473897830.0
2006-07-10 14:10:00,101.243,101.243,101.185,101.205,450772416.0
2006-07-10 14:15:00,101.207,101.231,101.13,101.153,221095072.0
2006-07-10 14:20:00,101.17,101.17,101.117,101.145,264750287.0
2006-07-10 14:25:00,101.15,101.173,101.115,101.155,389550115.0
2006-07-10 14:30:00,101.155,101.222,101.12,101.135,507236439.0
2006-07-10 14:35:00,101.14,101.22,101.072,101.202,283986140.0
2006-07-10 14:40:00,101.21,101.235,101.155,101.2,271912067.0
2006-07-10 14:45:00,101.185,101.315,101.167,101.305,396888158.0
2006-07-10 14:50:00,101.3,101.395,101.3,101.328,234724625.0
2006-07-10 14:55:00,101.335,101.417,101.306,101.41,488903946.0
2006-07-10 15:00:00,101.405,101.45,101.395,101.45,398474899.0
2006-07-10 15:05:00,101.445,101.475,101.395,101.475,575354627.0
2006-07-10 15:10:00,101.425,101.482,101.31,101.39,257690812.0
2006-07-10 15:15:00,101.4,101.445,101.365,101.445,490667398.0
2006-07-10 15:20:00,101.44,101.481,101.4,101.435,591120525.0
2006-07-10 15:25:00,101.43,101.475,101.397,101.44,308107265.0
2006-07-10 15:30:00,101.46,101.525,101.44,101.49,518702592.0
2006-07-10 15:35:00,101.5,101.6,101.467,101.56,215061241.0
2006-07-10 15:40:00,101.553,101.56,101.445,101.445,314726410.0
2006-07-10 15:45:00,101.49,101.505,101.418,101.43,403309884.0
2006-07-10 15:50:00,101.44,101.45,101.388,101.412,325628356.0
2006-07-10 15:55:00,101.42,101.445,101.375,101.375,369318002.0
2006-07-10 16:00:00,101.37,101.433,101.318,101.413,310206827.0
2006-07-10 16:05:00,101.41,101.447,101.36,101.377,316966654.0
2006-07-10 16:10:00,101.368,101.4,101.337,101.39,279808664.0
2006-07-10 16:15:00,101.4,101.43,101.353,101.385,526295084.0
2006-07-10 16:20:00,101.39,101.47,101.39,101.443,368707099.0
2006-07-10 16:25:00,101.44,101.505,101.423,101.473,343075025.0
2006-07-10 16:30:00,101.47,101.515,101.428,101.47,405750217.0
2006-07-10 16:35:00,101.47,101.48,101.408,101.448,234802511.0
2006-07-10 16:40:00,101.445,101.48,101.385,101.395,315540061.0
2006-07-10 16:45:00,101.4,101.43,101.382,101.43,420311933.0
2006-07-10 16:50:00,101.42,101.445,101.367,101.385,388407717.0
2006-07-10 16:55:00,101.39,101.395,101.3,101.3,525858379.0
2006-07-10 17:00:00,101.245,101.375,101.245,101.372,563825410.0
2006-07-10 17:05:00,101.375,101.397,101.345,101.392,567582207.0
2006-07-10 17:10:00,101.405,101.43,101.34,101.42,408260760.0
2006-07-10 17:15:00,101.42,101.421,101.38,101.397,293167539.0
2006-07-10 17:20:00,101.395,101.427,101.38,101.41,245305457.0
2006-07-10 17:25:00,101.407,101.421,101.337,101.375,276989416.0
2006-07-10 17:30:00,101.375,101.406,101.353,101.365,306990796.0
2006-07-10 17:35:00,101.357,101.42,101.345,101.4,440602842.0
2006-07-10 17:40:00,101.393,101.404,101.317,101.332,317867955.0
2006-07-10 17:45:00,101.335,101.335,101.3,101.33,405326418.0
2006-07-10 17:50:00,101.335,101.355,101.28,101.285,350526540.0
2006-07-10 17:55:00,101.29,101.315,101.245,101.3,599660677.0
2006-07-10 18:00:00,101.3,101.37,101.3,101.325,382830138.0
2006-07-10 18:05:00,101.323,101.39,101.32,101.375,266451268.0
2006-07-10 18:10:00,101.37,101.41,101.34,101.39,405080486.0
2006-07-10 18:15:00,101.385,101.435,101.35,101.405,386099087.0
2006-07-10 18:20:00,101.41,101.44,101.358,101.4,342053747.0
2006-07-10 18:25:00,101.4,101.41,101.315,101.35,495505762.0
2006-07-10 18:30:00,101.345,101.427,101.345,101.39,410763595.0
2006-07-10 18:35:00,101.38,101.39,101.355,101.373,492106151.0
2006-07-10 18:40:00,101.375,101.418,101.362,101.38,272837132.0
2006-07-10 18:45:00,101.38,101.401,101.36,101.39,184371349.0
2006-07-10 18:50:00,101.393,101.405,101.349,101.385,581561396.0
2006-07-10 18:55:00,101.38,101.463,101.38,101.463,498408050.0
2006-07-10 19:00:00,101.465,101.465,101.417,101.43,249091621.0
2006-07-10 19:05:00,101.425,101.452,101.4,101.45,226636914.0
2006-07-10 19:10:00,101.442,101.48,101.402,101.432,281886938.0
2006-07-10 19:15:00,101.44,101.473,101.418,101.44,280426633.0
2006-07-10 19:20:00,101.44,101.501,101.412,101.475,220607283.0
2006-07-10 19:25:00,101.48,101.49,101.4,101.407,229761279.0
2006-07-10 19:30:00,101.395,101.427,101.342,101.39,868212449.0
2006-07-10 19:35:00,101.4,101.42,101.387,101.415,377389873.0
2006-07-10 19:40:00,101.413,101.455,101.405,101.455,498287522.0
2006-07-10 19:45:00,101.47,101.57,101.44,101.555,291237238.0
2006-07-10 19:50:00,101.555,101.565,101.54,101.565,680392782.0
2006-07-10 19:55:00,101.55,101.572,101.533,101.56,433812979.0
2006-07-10 20:00:00,101.555,101.596,101.545,101.57,275523750.0
2006-07-10 20:05:00,101.58,101.59,101.531,101.59,520097663.0
2006-07-10 20:10:00,101.582,101.6,101.497,101.53,644453550.0
2006-07-10 20:15:00,101.535,101.615,101.525,101.525,234489297.0
2006-07-10 20:20:00,101.567,101.592,101.505,101.56,423437402.0
2006-07-10 20:25:00,101.565,101.58,101.525,101.552,372334444.0
2006-07-10 20:30:00,101.56,101.571,101.514,101.522,447241429.0
2006-07-10 20:35:00,101.53,101.53,101.435,101.47,272964398.0
2006-07-10 20:40:00,101.47,101.481,101.45,101.475,241694146.0
2006-07-10 20:45:00,101.463,101.485,101.415,101.425,403962910.0
2006-07-10 20:50:00,101.423,101.445,101.387,101.387,599071430.0
2006-07-10 20:55:00,101.39,101.414,101.35,101.377,325983823.0
2006-07-10 21:00:00,101.378,101.445,101.36,101.43,258433637.0
2006-07-10 21:05:00,101.435,101.435,101.365,101.42,341958281.0
2006-07-10 21:10:00,101.415,101.46,101.415,101.447,316831961.0
2006-07-10 21:15:00,101.45,101.457,101.405,101.42,320841907.0
2006-07-10 21:20:00,101.435,101.446,101.375,101.39,369496848.0
2006-07-10 21:25:00,101.39,101.42,101.39,101.413,359179666.0
2006-07-10 21:30:00,101.41,101.465,101.41,101.465,509854438.0
2006-07-10 21:35:00,101.45,101.49,101.44,101.475,419390154.0
2006-07-10 21:40:00,101.48,101.48,101.442,101.46,341677662.0
2006-07-10 21:45:00,101.46,101.475,101.385,101.44,474290159.0
2006-07-10 21:50:00,101.44,101.45,101.385,101.417,407150751.0
2006-07-10 21:55:00,101.42,101.43,101.385,101.43,220751441.0
2006-07-10 22:00:00,101.43,101.48,101.425,101.46,485853027.0
2006-07-10 22:05:00,101.475,101.495,101.462,101.485,357078894.0
2006-07-10 22:10:00,101.485,101.55,101.47,101.54,364060007.0
2006-07-10 22:15:00,101.535,101.57,101.51,101.51,452116885.0
2006-07-10 22:20:00,101.502,101.53,101.47,101.48,372350530.0
2006-07-10 22:25:00,101.48,101.505,101.436,101.475,490257379.0
2006-07-10 22:30:00,101.48,101.526,101.48,101.523,542365073.0
2006-07-10 22:35:00,101.52,101.585,101.515,101.57,402121265.0
2006-07-10 22:40:00,101.56,101.6,101.56,101.6,526363273.0
2006-07-10 22:45:00,101.595,101.617,101.545,101.595,324242093.0
2006-07-10 22:50:00,101.6,101.625,101.587,101.6,458536071.0
2006-07-10 22:55:00,101.6,101.64,101.577,101.64,308908181.0
2006-07-10 23:00:00,101.63,101.64,101.63,101.632,137660225.0
2006-07-10 23:20:00,101.64,101.64,101.605,101.62,117229877.0
2006-07-10 23:25:00,101.62,101.66,101.585,101.595,284140488.0
2006-07-10 23:30:00,101.6,101.665,101.6,101.645,363296701.0
2006-07-10 23:35:00,101.65,101.684,101.64,101.65,329451932.0
2006-07-10 23:40:00,101.65,101.67,101.618,101.625,315918894.0
2006-07-10 23:45:00,101.62,101.67,101.603,101.61,340555766.0
2006-07-10 23:50:00,101.653,101.67,101.613,101.65,362978609.0
2006-07-10 23:55:00,101.645,101.68,101.64,101.65,503597885.0
2006-07-11 00:00:00,101.648,101.7,101.615,101.635,333234439.0
2006-07-11 00:05:00,101.633,101.66,101.617,101.645,293308333.0
2006-07-11 00:10:00,101.625,101.655,101.595,101.65,290313680.0
2006-07-11 00:15:00,101.65,101.673,101.637,101.67,370277365.0
2006-07-11 00:20:00,101.67,101.72,101.67,101.697,392455661.0
2006-07-11 00:25:00,101.7,101.736,101.695,101.725,367118172.0
2006-07-11 00:30:00,101.718,101.727,101.675,101.72,561197940.0
2006-07-11 00:35:00,101.712,101.72,101.7,101.715,367473603.0
2006-07-11 00:40:00,101.715,101.721,101.695,101.715,571903027.0
2006-07-11 00:45:00,101.703,101.759,101.66,101.73,365107826.0
2006-07-11 00:50:00,101.74,101.775,101.737,101.765,337450302.0
2006-07-11 00:55:00,101.765,101.778,101.738,101.76,501569273.0
2006-07-11 01:00:00,101.76,101.791,101.715,101.775,291144699.0
2006-07-11 01:05:00,101.785,101.805,101.765,101.79,414880433.0
2006-07-11 01:10:00,101.8,101.847,101.731,101.79,322602786.0
2006-07-11 01:15:00,101.785,101.798,101.775,101.785,372940129.0
2006-07-11 01:20:00,101.79,101.79,101.753,101.775,467756214.0
2006-07-11 01:25:00,101.77,101.79,101.69,101.75,459987631.0
2006-07-11 01:30:00,101.742,101.742,101.677,101.677,474669322.0
2006-07-11 01:35:00,101.667,101.684,101.65,101.67,542292303.0
2006-07-11 01:40:00,101.665,101.73,101.658,101.73,305372271.0
2006-07-11 01:45:00,101.73,101.73,101.635,101.685,276416482.0
2006-07-11 01:50:00,101.69,101.7,101.633,101.67,368424043.0
2006-07-11 01:55:00,101.68,101.71,101.635,101.695,413656296.0
2006-07-11 02:00:00,101.695,101.7,101.599,101.61,403322950.0
2006-07-11 02:05:00,101.6,101.618,101.527,101.59,386954939.0
2006-07-11 02:10:00,101.585,101.585,101.49,101.5,282040246.0
2006-07-11 02:15:00,101.5,101.5,101.442,101.465,294074265.0
2006-07-11 02:20:00,101.47,101.543,101.47,101.527,524328261.0
2006-07-11 02:25:00,101.537,101.561,101.518,101.552,459543499.0
2006-07-11 02:30:00,101.56,101.565,101.535,101.55,470016090.0
2006-07-11 02:35:00,101.555,101.563,101.527,101.56,462966897.0
2006-07-11 02:40:00,101.555,101.565,101.535,101.545,381168541.0
2006-07-11 02:45:00,101.55,101.55,101.462,101.53,325997343.0
2006-07-11 02:50:00,101.52,101.52,101.455,101.475,406755236.0
2006-07-11 02:55:00,101.465,101.495,101.415,101.48,293058186.0
2006-07-11 03:00:00,101.48,101.49,101.455,101.485,501280773.0
2006-07-11 03:05:00,101.485,101.518,101.45,101.46,337942101.0
2006-07-11 03:10:00,101.45,101.474,101.41,101.453,386440739.0
2006-07-11 03:15:00,101.465,101.477,101.454,101.465,564036813.0
2006-07-11 03:20:00,101.465,101.498,101.458,101.482,369687023.0
2006-07-11 03:25:00,101.49,101.505,101.435,101.478,564079294.0
2006-07-11 03:30:00,101.485,101.51,101.482,101.5,371046353.0
2006-07-11 03:35:00,101.497,101.513,101.433,101.45,384316410.0
2006-07-11 03:40:00,101.45,101.51,101.425,101.51,351624785.0
2006-07-11 03:45:00,101.51,101.535,101.485,101.505,290455048.0
2006-07-11 03:50:00,101.525,101.543,101.5,101.543,293639407.0
2006-07-11 03:55:00,101.545,101.55,101.465,101.518,338491571.0
2006-07-11 04:00:00,101.52,101.53,101.485,101.495,521561343.0
2006-07-11 04:05:00,101.5,101.525,101.455,101.493,369884993.0
2006-07-11 04:10:00,101.45,101.508,101.45,101.49,347752778.0
2006-07-11 04:15:00,101.495,101.515,101.485,101.5,318876243.0
2006-07-11 04:20:00,101.5,101.51,101.457,101.49,315327054.0
2006-07-11 04:25:00,101.485,101.5,101.453,101.49,348565047.0
2006-07-11 04:30:00,101.485,101.485,101.432,101.45,254643379.0
2006-07-11 04:35:00,101.443,101.457,101.42,101.442,55231288.0
2006-07-11 04:40:00,101.445,101.47,101.433,101.455,233323767.0
2006-07-11 04:45:00,101.455,101.47,101.438,101.465,202621654.0
2006-07-11 04:50:00,101.468,101.478,101.442,101.442,385517920.0
2006-07-11 04:55:00,101.447,101.498,101.42,101.48,214448050.0
2006-07-11 05:00:00,101.49,101.492,101.45,101.49,302880380.0
2006-07-11 05:05:00,101.49,101.491,101.471,101.48,458703493.0
2006-07-11 05:10:00,101.475,101.485,101.425,101.475,316453650.0
2006-07-11 05:15:00,101.48,101.495,101.444,101.495,531151000.0
2006-07-11 05:20:00,101.5,101.525,101.46,101.52,400106123.0
2006-07-11 05:25:00,101.523,101.523,101.47,101.52,582408843.0
2006-07-11 05:30:00,101.515,101.55,101.481,101.53,506971353.0
2006-07-11 05:35:00,101.53,101.54,101.492,101.522,377892311.0
2006-07-11 05:40:00,101.53,101.53,101.47,101.485,459657309.0
2006-07-11 05:45:00,101.49,101.511,101.45,101.495,378912816.0
2006-07-11 05:50:00,101.495,101.51,101.48,101.505,355774204.0
2006-07-11 05:55:00,101.49,101.52,101.475,101.49,493408474.0
2006-07-11 06:00:00,101.49,101.515,101.482,101.5,223730960.0
2006-07-11 06:05:00,101.495,101.499,101.435,101.48,393366047.0
2006-07-11 06:10:00,101.48,101.509,101.435,101.48,463577231.0
2006-07-11 06:15:00,101.48,101.495,101.473,101.49,358857397.0
2006-07-11 06:20:00,101.485,101.495,101.475,101.48,407884453.0
2006-07-11 06:25:00,101.495,101.513,101.48,101.5,521349029.0
2006-07-11 06:30:00,101.503,101.548,101.503,101.53,363507619.0
2006-07-11 06:35:00,101.53,101.565,101.517,101.565,350525504.0
2006-07-11 06:40:00,101.55,101.567,101.515,101.56,330116320.0
2006-07-11 06:45:00,101.557,101.58,101.546,101.565,319559589.0
2006-07-11 06:50:00,101.57,101.575,101.505,101.565,345880520.0
2006-07-11 06:55:00,101.56,101.56,101.494,101.548,250956033.0
2006-07-11 07:00:00,101.547,101.552,101.505,101.52,326139038.0
2006-07-11 07:05:00,101.517,101.54,101.512,101.513,581423337.0
2006-07-11 07:10:00,101.515,101.535,101.49,101.503,410843817.0
2006-07-11 07:15:00,101.515,101.522,101.5,101.52,233384863.0
2006-07-11 07:20:00,101.52,101.525,101.462,101.49,284074141.0
2006-07-11 07:25:00,101.482,101.507,101.466,101.49,465055016.0
2006-07-11 07:30:00,101.482,101.55,101.475,101.475,359947976.0
2006-07-11 07:35:00,101.47,101.49,101.427,101.467,436777459.0
2006-07-11 07:40:00,101.472,101.49,101.424,101.475,226038977.0
2006-07-11 07:45:00,101.47,101.525,101.465,101.512,634314526.0
2006-07-11 07:50:00,101.52,101.543,101.451,101.46,518747971.0
2006-07-11 07:55:00,101.45,101.457,101.364,101.395,267809595.0
2006-07-11 08:00:00,101.4,101.423,101.38,101.39,450911825.0
2006-07-11 08:05:00,101.405,101.41,101.357,101.395,658117443.0
2006-07-11 08:10:00,101.395,101.45,101.375,101.45,285832115.0
2006-07-11 08:15:00,101.445,101.483,101.433,101.483,476331674.0
2006-07-11 08:20:00,101.475,101.495,101.397,101.42,383644320.0
2006-07-11 08:25:00,101.41,101.475,101.382,101.445,813244512.0
2006-07-11 08:30:00,101.457,101.457,101.412,101.44,230663189.0
2006-07-11 08:35:00,101.435,101.5,101.388,101.48,221378981.0
2006-07-11 08:40:00,101.48,101.48,101.437,101.44,280278244.0
2006-07-11 08:45:00,101.432,101.441,101.365,101.412,277547017.0
2006-07-11 08:50:00,101.42,101.475,101.39,101.465,226546045.0
2006-07-11 08:55:00,101.47,101.497,101.435,101.435,257685849.0
2006-07-11 09:00:00,101.433,101.44,101.38,101.38,505661533.0
2006-07-11 09:05:00,101.385,101.415,101.355,101.413,562422094.0
2006-07-11 09:10:00,101.41,101.422,101.36,101.38,181385910.0
2006-07-11 09:15:00,101.39,101.438,101.375,101.405,267168816.0
2006-07-11 09:20:00,101.403,101.425,101.365,101.38,492299855.0
2006-07-11 09:25:00,101.37,101.49,101.352,101.475,411444712.0
2006-07-11 09:30:00,101.49,101.51,101.455,101.48,486227365.0
2006-07-11 09:35:00,101.48,101.6,101.465,101.53,346984537.0
2006-07-11 09:40:00,101.525,101.535,101.41,101.435,378325666.0
2006-07-11 09:45:00,101.44,101.46,101.395,101.43,408362961.0
2006-07-11 09:50:00,101.435,101.47,101.4,101.453,261852519.0
2006-07-11 09:55:00,101.455,101.56,101.455,101.55,374320863.0
2006-07-11 10:00:00,101.54,101.583,101.505,101.55,602645157.0
2006-07-11 10:05:00,101.545,101.58,101.535,101.565,364583141.0
2006-07-11 10:10:00,101.56,101.58,101.517,101.565,412173829.0
2006-07-11 10:15:00,101.562,101.58,101.527,101.543,316699167.0
2006-07-11 10:20:00,101.55,101.56,101.485,101.517,452820599.0
2006-07-11 10:25:00,101.525,101.565,101.498,101.565,309495255.0
2006-07-11 10:30:00,101.565,101.615,101.495,101.567,286782366.0
2006-07-11 10:35:00,101.57,101.579,101.51,101.525,238425227.0
2006-07-11 10:40:00,101.527,101.555,101.512,101.54,290888626.0
2006-07-11 10:45:00,101.54,101.545,101.485,101.545,409142936.0
2006-07-11 10:50:00,101.532,101.565,101.51,101.51,598081040.0
2006-07-11 10:55:00,101.512,101.525,101.445,101.445,588188465.0
2006-07-11 11:00:00,101.5,101.51,101.445,101.46,516676322.0
2006-07-11 11:05:00,101.455,101.481,101.439,101.46,386747132.0
2006-07-11 11:10:00,101.47,101.48,101.433,101.45,401185268.0
2006-07-11 11:15:00,101.445,101.472,101.4,101.445,320797755.0
2006-07-11 11:20:00,101.448,101.448,101.356,101.39,248628230.0
2006-07-11 11:25:00,101.39,101.405,101.29,101.34,389976790.0
2006-07-11 11:30:00,101.343,101.367,101.32,101.34,334525692.0
2006-07-11 11:35:00,101.343,101.44,101.332,101.43,368734143.0
2006-07-11 11:40:00,101.425,101.425,101.377,101.4,527225451.0
2006-07-11 11:45:00,101.4,101.436,101.38,101.408,277421202.0
2006-07-11 11:50:00,101.417,101.425,101.38,101.38,319587187.0
2006-07-11 11:55:00,101.383,101.51,101.346,101.51,307519275.0
2006-07-11 12:00:00,101.515,101.593,101.51,101.59,371566333.0
2006-07-11 12:05:00,101.582,101.62,101.533,101.56,317390746.0
2006-07-11 12:10:00,101.55,101.561,101.51,101.56,404549775.0
2006-07-11 12:15:00,101.515,101.575,101.495,101.513,302472891.0
2006-07-11 12:20:00,101.52,101.525,101.46,101.52,210739461.0
2006-07-11 12:25:00,101.51,101.549,101.495,101.52,546058737.0
2006-07-11 12:30:00,101.51,101.525,101.48,101.51,316240169.0
2006-07-11 12:35:00,101.515,101.53,101.48,101.48,607457867.0
2006-07-11 12:40:00,101.485,101.505,101.436,101.5,509335678.0
2006-07-11 12:45:00,101.49,101.537,101.481,101.485,246335013.0
2006-07-11 12:50:00,101.535,101.555,101.463,101.555,573857145.0
2006-07-11 12:55:00,101.56,101.581,101.545,101.545,396599114.0
2006-07-11 13:00:00,101.55,101.56,101.504,101.545,487082042.0
2006-07-11 13:05:00,101.538,101.549,101.516,101.53,236742840.0
2006-07-11 13:10:00,101.535,101.56,101.505,101.535,407149933.0
2006-07-11 13:15:00,101.56,101.57,101.515,101.52,274583729.0
2006-07-11 13:20:00,101.512,101.538,101.48,101.48,281770970.0
2006-07-11 13:25:00,101.475,101.495,101.442,101.465,506784079.0
2006-07-11 13:30:00,101.465,101.535,101.455,101.53,392467713.0
2006-07-11 13:35:00,101.525,101.54,101.465,101.52,263605111.0
2006-07-11 13:40:00,101.513,101.521,101.479,101.507,209586969.0
2006-07-11 13:45:00,101.505,101.53,101.483,101.483,449914944.0
2006-07-11 13:50:00,101.483,101.53,101.47,101.485,482733624.0
2006-07-11 13:55:00,101.48,101.52,101.456,101.483,339442711.0
2006-07-11 14:00:00,101.46,101.525,101.455,101.495,610850008.0
2006-07-11 14:05:00,101.485,101.5,101.43,101.43,218570377.0
2006-07-11 14:10:00,101.435,101.441,101.35,101.41,420412232.0
2006-07-11 14:15:00,101.408,101.45,101.385,101.405,452521019.0
2006-07-11 14:20:00,101.42,101.44,101.385,101.44,588646742.0
2006-07-11 14:25:00,101.44,101.487,101.405,101.43,344805919.0
2006-07-11 14:30:00,101.427,101.47,101.412,101.42,358185432.0
2006-07-11 14:35:00,101.43,101.59,101.415,101.56,510521774.0
2006-07-11 14:40:00,101.557,101.637,101.537,101.62,592645865.0
2006-07-11 14:45:00,101.613,101.703,101.585,101.657,491675149.0
2006-07-11 14:50:00,101.67,101.765,101.652,101.675,545192482.0
2006-07-11 14:55:00,101.675,101.71,101.628,101.63,279763761.0
2006-07-11 15:00:00,101.64,101.64,101.135,101.24,785301577.0
2006-07-11 15:05:00,101.233,101.245,101.01,101.01,288217777.0
2006-07-11 15:10:00,101.01,101.105,100.985,101.065,254506282.0
2006-07-11 15:15:00,101.065,101.075,100.948,100.95,469900743.0
2006-07-11 15:20:00,100.96,101.0,100.93,100.98,308172462.0
2006-07-11 15:25:00,100.973,100.973,100.862,100.915,546249810.0
2006-07-11 15:30:00,100.93,100.99,100.905,100.955,246866174.0
2006-07-11 15:35:00,100.955,100.995,100.885,100.985,318249117.0
2006-07-11 15:40:00,100.99,101.035,100.96,101.025,318201850.0
2006-07-11 15:45:00,101.02,101.04,100.945,100.985,672208153.0
2006-07-11 15:50:00,100.983,101.005,100.92,100.967,441485396.0
2006-07-11 15:55:00,100.963,100.995,100.935,100.94,522171656.0
2006-07-11 16:00:00,100.933,100.973,100.933,100.96,533009796.0
2006-07-11 16:05:00,100.96,101.01,100.957,100.985,264726168.0
2006-07-11 16:10:00,100.99,101.028,100.955,100.995,353315672.0
2006-07-11 16:15:00,101.0,101.035,100.983,100.995,361827134.0
2006-07-11 16:20:00,101.0,101.02,100.91,100.932,410207719.0
2006-07-11 16:25:00,100.935,101.065,100.91,101.04,357515435.0
2006-07-11 16:30:00,100.985,101.065,100.98,100.98,383760755.0
2006-07-11 16:35:00,100.99,101.0,100.94,100.957,353909008.0
2006-07-11 16:40:00,100.96,100.965,100.775,100.81,471266914.0
2006-07-11 16:45:00,100.815,100.86,100.805,100.85,368997847.0
2006-07-11 16:50:00,100.853,100.97,100.84,100.965,524161975.0
2006-07-11 16:55:00,100.967,100.99,100.88,100.895,347158531.0
2006-07-11 17:00:00,100.895,100.914,100.825,100.833,304187420.0
2006-07-11 17:05:00,100.83,100.845,100.777,100.79,392791575.0
2006-07-11 17:10:00,100.785,100.825,100.763,100.805,474994473.0
2006-07-11 17:15:00,100.8,100.82,100.708,100.765,352748630.0
2006-07-11 17:20:00,100.78,100.8,100.75,100.78,357316727.0
2006-07-11 17:25:00,100.77,100.82,100.76,100.795,462892662.0
2006-07-11 17:30:00,100.8,100.831,100.785,100.795,269705662.0
2006-07-11 17:35:00,100.8,100.85,100.754,100.815,646821418.0
2006-07-11 17:40:00,100.8,100.8,100.747,100.747,462275483.0
2006-07-11 17:45:00,100.74,100.74,100.66,100.66,222366011.0
2006-07-11 17:50:00,100.66,100.685,100.625,100.665,521748039.0
2006-07-11 17:55:00,100.665,100.707,100.62,100.635,722116084.0
2006-07-11 18:00:00,100.635,100.671,100.63,100.66,234150091.0
2006-07-11 18:05:00,100.64,100.685,100.615,100.685,241233575.0
2006-07-11 18:10:00,100.685,100.685,100.59,100.633,525790072.0
2006-07-11 18:15:00,100.635,100.645,100.58,100.617,219310431.0
2006-07-11 18:20:00,100.62,100.645,100.599,100.61,896745230.0
2006-07-11 18:25:00,100.615,100.67,100.615,100.665,369050734.0
2006-07-11 18:30:00,100.665,100.755,100.655,100.747,261910159.0
2006-07-11 18:35:00,100.745,100.861,100.72,100.83,260852570.0
2006-07-11 18:40:00,100.83,100.85,100.768,100.79,483990292.0
2006-07-11 18:45:00,100.78,100.82,100.77,100.82,382108111.0
2006-07-11 18:50:00,100.81,100.823,100.785,100.8,406459224.0
2006-07-11 18:55:00,100.81,100.815,100.77,100.795,320817288.0
2006-07-11 19:00:00,100.79,100.815,100.77,100.815,312943913.0
2006-07-11 19:05:00,100.815,100.825,100.755,100.755,450904799.0
2006-07-11 19:10:00,100.8,100.811,100.762,100.775,747706368.0
2006-07-11 19:15:00,100.777,100.79,100.765,100.77,422502314.0
2006-07-11 19:20:00,100.77,100.84,100.73,100.825,295426540.0
2006-07-11 19:25:00,100.8,100.857,100.8,100.85,382108574.0
2006-07-11 19:30:00,100.84,100.897,100.84,100.86,426471217.0
2006-07-11 19:35:00,100.865,100.923,100.835,100.882,492873235.0
2006-07-11 19:40:00,100.89,100.905,100.855,100.863,578526808.0
2006-07-11 19:45:00,100.865,100.913,100.824,100.89,237292989.0
2006-07-11 19:50:00,100.883,100.915,100.873,100.895,267734847.0
2006-07-11 19:55:00,100.9,100.9,100.824,100.875,264086009.0
2006-07-11 20:00:00,100.885,100.885,100.837,100.87,505747911.0
2006-07-11 20:05:00,100.865,100.865,100.825,100.86,303854400.0
2006-07-11 20:10:00,100.86,100.865,100.805,100.838,289865940.0
2006-07-11 20:15:00,100.855,100.869,100.822,100.858,520236875.0
2006-07-11 20:20:00,100.86,100.876,100.845,100.86,191022286.0
2006-07-11 20:25:00,100.86,100.895,100.847,100.895,277623707.0
2006-07-11 20:30:00,100.885,100.894,100.848,100.86,427294513.0
2006-07-11 20:35:00,100.85,100.89,100.85,100.865,252856875.0
2006-07-11 20:40:00,100.863,100.88,100.8,100.812,379859693.0
2006-07-11 20:45:00,100.82,100.827,100.735,100.8,397711221.0
2006-07-11 20:50:00,100.79,100.823,100.775,100.79,336611415.0
2006-07-11 20:55:00,100.79,100.81,100.767,100.795,454405083.0
2006-07-11 21:00:00,100.8,100.803,100.765,100.78,337834987.0
2006-07-11 21:05:00,100.79,100.8,100.767,100.78,473903838.0
2006-07-11 21:10:00,100.77,100.801,100.735,100.773,379598419.0
2006-07-11 21:15:00,100.78,100.79,100.755,100.78,405940520.0
2006-07-11 21:20:00,100.772,100.811,100.769,100.805,340297985.0
2006-07-11 21:25:00,100.805,100.845,100.795,100.82,430253431.0
2006-07-11 21:30:00,100.823,100.86,100.8,100.84,305901768.0
2006-07-11 21:35:00,100.845,100.862,100.81,100.855,466092080.0
2006-07-11 21:40:00,100.85,100.863,100.815,100.835,584134404.0
2006-07-11 21:45:00,100.833,100.837,100.783,100.795,349985558.0
2006-07-11 21:50:00,100.793,100.818,100.783,100.805,346889891.0
2006-07-11 21:55:00,100.81,100.843,100.795,100.825,539008485.0
2006-07-11 22:00:00,100.813,100.825,100.79,100.813,776556202.0
2006-07-11 22:05:00,100.81,100.831,100.77,100.793,722610936.0
2006-07-11 22:10:00,100.797,100.9,100.793,100.863,492769473.0
2006-07-11 22:15:00,100.87,100.87,100.795,100.825,709217673.0
2006-07-11 22:20:00,100.83,100.847,100.805,100.84,590856033.0
2006-07-11 22:25:00,100.835,100.866,100.81,100.86,561661629.0
2006-07-11 22:30:00,100.855,100.875,100.843,100.85,484986392.0
2006-07-11 22:35:00,100.845,100.874,100.834,100.873,811001899.0
2006-07-11 22:40:00,100.872,100.905,100.842,100.88,742926051.0
2006-07-11 22:45:00,100.885,100.903,100.84,100.9,537902044.0
2006-07-11 22:50:00,100.9,100.936,100.885,100.895,673442660.0
2006-07-11 22:55:00,100.9,100.91,100.77,100.843,982325080.0
2006-07-11 23:00:00,100.843,100.855,100.843,100.845,15732098.0
2006-07-11 23:20:00,100.82,100.92,100.82,100.92,111468051.0
2006-07-11 23:25:00,100.917,100.97,100.905,100.952,413906805.0
2006-07-11 23:30:00,100.96,100.98,100.955,100.97,366947409.0
2006-07-11 23:35:00,100.975,100.98,100.922,100.98,460057064.0
2006-07-11 23:40:00,100.975,100.985,100.93,100.955,402849983.0
2006-07-11 23:45:00,100.96,100.977,100.9,100.95,305092006.0
2006-07-11 23:50:00,100.94,100.955,100.927,100.935,475437093.0
2006-07-11 23:55:00,100.925,100.945,100.885,100.93,270096886.0
2006-07-12 00:00:00,100.93,100.945,100.918,100.935,557216891.0
2006-07-12 00:05:00,100.935,100.94,100.908,100.93,380089702.0
2006-07-12 00:10:00,100.92,100.945,100.89,100.933,355996761.0
2006-07-12 00:15:00,100.945,100.945,100.927,100.935,540727329.0
2006-07-12 00:20:00,100.935,100.945,100.927,100.932,330664405.0
2006-07-12 00:25:00,100.94,100.945,100.885,100.928,541655680.0
2006-07-12 00:30:00,100.935,100.945,100.925,100.93,276635386.0
2006-07-12 00:35:00,100.927,100.945,100.855,100.87,360979496.0
2006-07-12 00:40:00,100.87,100.91,100.858,100.91,349359864.0
2006-07-12 00:45:00,100.91,100.93,100.89,100.915,284277398.0
2006-07-12 00:50:00,100.935,100.94,100.893,100.923,302620900.0
2006-07-12 00:55:00,100.915,100.978,100.915,100.968,356428823.0
2006-07-12 01:00:00,100.97,100.975,100.909,100.915,488867545.0
2006-07-12 01:05:00,100.92,100.928,100.855,100.913,373704773.0
2006-07-12 01:10:00,100.87,100.965,100.87,100.92,367646802.0
2006-07-12 01:15:00,100.925,100.97,100.91,100.95,296433432.0
2006-07-12 01:20:00,100.95,100.981,100.943,100.955,274540012.0
2006-07-12 01:25:00,100.957,100.965,100.93,100.96,376924571.0
2006-07-12 01:30:00,100.955,100.973,100.913,100.93,263887318.0
2006-07-12 01:35:00,100.925,100.98,100.915,100.932,250111921.0
2006-07-12 01:40:00,100.935,100.937,100.895,100.92,396115143.0
2006-07-12 01:45:00,100.925,100.953,100.908,100.918,471080512.0
2006-07-12 01:50:00,100.92,100.94,100.875,100.937,307720677.0
2006-07-12 01:55:00,100.935,100.942,100.875,100.93,430739058.0
2006-07-12 02:00:00,100.93,100.932,100.857,100.895,419059190.0
2006-07-12 02:05:00,100.897,100.931,100.881,100.91,316051929.0
2006-07-12 02:10:00,100.908,100.96,100.907,100.945,473954792.0
2006-07-12 02:15:00,100.94,100.973,100.935,100.965,404980491.0
2006-07-12 02:20:00,100.962,100.975,100.925,100.935,246429727.0
2006-07-12 02:25:00,100.94,100.975,100.92,100.975,276788593.0
2006-07-12 02:30:00,100.98,101.0,100.953,100.965,342659271.0
2006-07-12 02:35:00,100.965,100.976,100.933,100.95,270167700.0
2006-07-12 02:40:00,100.96,100.97,100.915,100.915,285535277.0
2006-07-12 02:45:00,100.91,100.923,100.87,100.87,371865680.0
2006-07-12 02:50:00,100.913,100.927,100.858,100.9,353812245.0
2006-07-12 02:55:00,100.895,100.915,100.823,100.85,478569886.0
2006-07-12 03:00:00,100.848,100.887,100.815,100.875,360640286.0
2006-07-12 03:05:00,100.873,100.91,100.854,100.865,302817534.0
2006-07-12 03:10:00,100.845,100.87,100.845,100.85,284789775.0
2006-07-12 03:15:00,100.85,100.87,100.838,100.87,337790660.0
2006-07-12 03:20:00,100.87,100.937,100.863,100.937,376021740.0
2006-07-12 03:25:00,100.94,100.975,100.932,100.935,278854074.0
2006-07-12 03:30:00,100.928,101.025,100.925,100.99,533045098.0
2006-07-12 03:35:00,100.982,101.0,100.97,100.995,318442846.0
2006-07-12 03:40:00,100.995,101.005,100.979,100.985,535849472.0
2006-07-12 03:45:00,100.973,101.002,100.95,100.97,373287777.0
2006-07-12 03:50:00,100.98,101.023,100.95,101.015,358936989.0
2006-07-12 03:55:00,101.015,101.065,101.003,101.03,537719351.0
2006-07-12 04:00:00,101.01,101.055,100.965,101.025,285615245.0
2006-07-12 04:05:00,101.035,101.035,100.975,100.98,463221589.0
2006-07-12 04:10:00,100.99,101.05,100.943,101.03,304836575.0
2006-07-12 04:15:00,101.025,101.025,100.991,101.005,398275963.0
2006-07-12 04:20:00,101.01,101.01,100.97,100.995,476729942.0
2006-07-12 04:25:00,100.99,101.015,100.963,101.0,389782578.0
2006-07-12 04:30:00,100.992,101.015,100.967,100.967,399531252.0
2006-07-12 04:35:00,100.97,101.0,100.958,100.975,336972402.0
2006-07-12 04:40:00,100.978,101.005,100.964,100.968,474270372.0
2006-07-12 04:45:00,100.975,101.02,100.97,101.02,281421949.0
2006-07-12 04:50:00,101.008,101.035,101.003,101.02,164076826.0
2006-07-12 04:55:00,101.025,101.031,100.975,101.013,278662198.0
2006-07-12 05:00:00,101.013,101.034,100.965,101.02,963713727.0
2006-07-12 05:05:00,101.015,101.054,101.01,101.05,715726211.0
2006-07-12 05:10:00,101.05,101.06,100.995,101.035,551559094.0
2006-07-12 05:15:00,101.03,101.045,100.985,101.022,720681700.0
2006-07-12 05:20:00,101.023,101.036,101.005,101.015,847051572.0
2006-07-12 05:25:00,101.02,101.025,100.987,101.005,495592144.0
2006-07-12 05:30:00,101.01,101.038,100.97,101.015,551711489.0
2006-07-12 05:35:00,101.02,101.04,101.01,101.02,568727939.0
2006-07-12 05:40:00,101.015,101.059,100.965,101.01,716953373.0
2006-07-12 05:45:00,101.003,101.016,100.965,100.987,490059539.0
2006-07-12 05:50:00,100.983,101.025,100.958,101.0,705467610.0
2006-07-12 05:55:00,101.003,101.035,101.001,101.023,774235083.0
2006-07-12 06:00:00,101.035,101.035,101.012,101.02,535039875.0
2006-07-12 06:05:00,101.015,101.043,101.013,101.033,365593630.0
2006-07-12 06:10:00,101.035,101.036,101.005,101.013,359413083.0
2006-07-12 06:15:00,101.015,101.02,100.995,101.0,548506963.0
2006-07-12 06:20:00,101.005,101.015,100.985,100.995,451556132.0
2006-07-12 06:25:00,100.99,101.015,100.98,100.993,293194782.0
2006-07-12 06:30:00,100.99,101.011,100.975,101.005,411447956.0
2006-07-12 06:35:00,101.005,101.025,101.0,101.012,345219749.0
2006-07-12 06:40:00,101.02,101.04,101.01,101.03,421124694.0
2006-07-12 06:45:00,101.023,101.041,100.977,100.99,375040195.0
2006-07-12 06:50:00,101.0,101.02,100.987,101.01,465699696.0
2006-07-12 06:55:00,101.0,101.02,100.995,101.02,339808495.0
2006-07-12 07:00:00,101.015,101.029,100.965,100.97,448212588.0
2006-07-12 07:05:00,100.97,100.985,100.93,100.94,338326899.0
2006-07-12 07:10:00,100.95,101.026,100.95,101.02,395564110.0
2006-07-12 07:15:00,101.012,101.03,100.99,101.013,380282226.0
2006-07-12 07:20:00,101.015,101.03,100.99,100.99,260625314.0
2006-07-12 07:25:00,101.0,101.045,100.998,101.015,431117871.0
2006-07-12 07:30:00,101.025,101.03,101.007,101.02,274394221.0
2006-07-12 07:35:00,101.02,101.087,101.011,101.07,187533782.0
2006-07-12 07:40:00,101.068,101.08,101.046,101.055,491405117.0
2006-07-12 07:45:00,101.038,101.07,100.969,101.01,300782917.0
2006-07-12 07:50:00,101.01,101.02,100.98,101.005,292303217.0
2006-07-12 07:55:00,101.01,101.015,100.973,101.005,487340743.0
2006-07-12 08:00:00,100.995,101.06,100.97,101.0,269413835.0
2006-07-12 08:05:00,100.995,101.045,100.995,101.033,258766184.0
2006-07-12 08:10:00,101.04,101.079,101.0,101.055,238070156.0
2006-07-12 08:15:00,101.053,101.118,101.051,101.1,549566678.0
2006-07-12 08:20:00,101.092,101.135,101.045,101.115,474469251.0
2006-07-12 08:25:00,101.11,101.123,101.06,101.06,426525244.0
2006-07-12 08:30:00,101.07,101.07,101.01,101.01,399645145.0
2006-07-12 08:35:00,101.035,101.043,100.975,101.02,286596345.0
2006-07-12 08:40:00,101.02,101.045,101.008,101.037,395239393.0
2006-07-12 08:45:00,101.035,101.035,100.985,101.0,709291274.0
2006-07-12 08:50:00,100.955,101.013,100.955,100.985,464180030.0
2006-07-12 08:55:00,100.985,101.005,100.94,100.94,308408452.0
2006-07-12 09:00:00,100.945,100.968,100.89,100.9,324317943.0
2006-07-12 09:05:00,100.89,100.945,100.89,100.9,393303310.0
2006-07-12 09:10:00,100.91,100.93,100.885,100.89,384098094.0
2006-07-12 09:15:00,100.9,100.925,100.88,100.92,479782094.0
2006-07-12 09:20:00,100.92,100.927,100.855,100.855,279601443.0
2006-07-12 09:25:00,100.857,100.93,100.835,100.875,273401752.0
2006-07-12 09:30:00,100.875,100.985,100.855,100.945,376573357.0
2006-07-12 09:35:00,100.94,100.98,100.917,100.93,843432174.0
2006-07-12 09:40:00,100.927,100.997,100.927,100.955,225024410.0
2006-07-12 09:45:00,100.953,100.985,100.91,100.965,512171128.0
2006-07-12 09:50:00,100.965,101.048,100.945,101.01,236626716.0
2006-07-12 09:55:00,101.03,101.11,101.03,101.085,232668365.0
2006-07-12 10:00:00,101.085,101.13,101.065,101.085,691726755.0
2006-07-12 10:05:00,101.085,101.107,101.035,101.07,547579312.0
2006-07-12 10:10:00,101.07,101.12,101.04,101.04,210705338.0
2006-07-12 10:15:00,101.047,101.06,101.005,101.03,456852902.0
2006-07-12 10:20:00,101.045,101.18,100.99,101.09,649614019.0
2006-07-12 10:25:00,101.085,101.085,101.027,101.04,277248258.0
2006-07-12 10:30:00,101.035,101.18,101.035,101.11,464264329.0
2006-07-12 10:35:00,101.12,101.135,101.058,101.09,341548549.0
2006-07-12 10:40:00,101.075,101.11,101.063,101.09,343560537.0
2006-07-12 10:45:00,101.095,101.095,101.025,101.025,483104320.0
2006-07-12 10:50:00,101.03,101.072,101.01,101.02,429511770.0
2006-07-12 10:55:00,101.023,101.05,100.974,101.025,286477319.0
2006-07-12 11:00:00,101.025,101.025,100.955,101.017,361354025.0
2006-07-12 11:05:00,101.015,101.03,100.985,100.993,515667222.0
2006-07-12 11:10:00,101.0,101.046,100.999,101.025,361350790.0
2006-07-12 11:15:00,101.02,101.04,101.0,101.02,481253283.0
2006-07-12 11:20:00,101.017,101.06,101.0,101.06,364344540.0
2006-07-12 11:25:00,101.05,101.05,100.935,100.935,384896777.0
2006-07-12 11:30:00,100.99,100.99,100.89,100.975,342379784.0
2006-07-12 11:35:00,100.972,101.03,100.934,101.03,363565768.0
2006-07-12 11:40:00,101.025,101.05,100.955,101.03,364672051.0
2006-07-12 11:45:00,101.025,101.06,100.977,101.03,346349932.0
2006-07-12 11:50:00,101.025,101.071,101.017,101.02,271143710.0
2006-07-12 11:55:00,101.02,101.13,101.003,101.07,523409834.0
2006-07-12 12:00:00,101.08,101.115,101.03,101.043,514018271.0
2006-07-12 12:05:00,101.047,101.123,100.999,101.093,424111190.0
2006-07-12 12:10:00,101.087,101.142,101.082,101.14,692437200.0
2006-07-12 12:15:00,101.145,101.162,101.097,101.14,330184627.0
2006-07-12 12:20:00,101.135,101.183,101.072,101.165,307102096.0
2006-07-12 12:25:00,101.165,101.2,101.103,101.13,250276493.0
2006-07-12 12:30:00,101.115,101.189,101.115,101.143,553162196.0
2006-07-12 12:35:00,101.15,101.27,101.133,101.25,294385011.0
2006-07-12 12:40:00,101.24,101.258,101.175,101.225,465879743.0
2006-07-12 12:45:00,101.225,101.225,101.134,101.18,257723567.0
2006-07-12 12:50:00,101.18,101.192,101.129,101.153,296191111.0
2006-07-12 12:55:00,101.16,101.167,101.045,101.09,768167691.0
2006-07-12 13:00:00,101.08,101.13,101.08,101.105,277240907.0
2006-07-12 13:05:00,101.125,101.215,101.125,101.21,548885868.0
2006-07-12 13:10:00,101.197,101.303,101.185,101.263,489196982.0
2006-07-12 13:15:00,101.27,101.43,101.27,101.347,581573166.0
2006-07-12 13:20:00,101.34,101.397,101.3,101.32,494758766.0
2006-07-12 13:25:00,101.31,101.45,101.31,101.377,360869474.0
2006-07-12 13:30:00,101.38,101.425,101.365,101.4,341743616.0
2006-07-12 13:35:00,101.4,101.435,101.375,101.39,632207952.0
2006-07-12 13:40:00,101.395,101.412,101.365,101.408,469296072.0
2006-07-12 13:45:00,101.41,101.465,101.39,101.445,408902713.0
2006-07-12 13:50:00,101.44,101.495,101.438,101.475,219118314.0
2006-07-12 13:55:00,101.475,101.475,101.385,101.39,612501245.0
2006-07-12 14:00:00,101.413,101.423,101.38,101.41,364958397.0
2006-07-12 14:05:00,101.415,101.45,101.415,101.443,475425992.0
2006-07-12 14:10:00,101.443,101.495,101.355,101.355,449717231.0
2006-07-12 14:15:00,101.357,101.425,101.35,101.393,204819252.0
2006-07-12 14:20:00,101.4,101.585,101.364,101.525,280444926.0
2006-07-12 14:25:00,101.53,101.61,101.53,101.585,392534783.0
2006-07-12 14:30:00,101.585,101.605,101.51,101.545,508742510.0
2006-07-12 14:35:00,101.55,101.78,101.53,101.762,296165453.0
2006-07-12 14:40:00,101.77,101.81,101.69,101.77,282389853.0
2006-07-12 14:45:00,101.755,101.755,101.673,101.695,413067996.0
2006-07-12 14:50:00,101.69,101.735,101.572,101.588,241226139.0
2006-07-12 14:55:00,101.595,101.61,101.46,101.53,455506657.0
2006-07-12 15:00:00,101.525,101.575,101.47,101.5,399356862.0
2006-07-12 15:05:00,101.495,101.536,101.444,101.505,587511022.0
2006-07-12 15:10:00,101.455,101.515,101.454,101.46,240637718.0
2006-07-12 15:15:00,101.47,101.505,101.405,101.435,489488489.0
2006-07-12 15:20:00,101.44,101.44,101.35,101.425,586433444.0
2006-07-12 15:25:00,101.42,101.475,101.4,101.45,325285724.0
2006-07-12 15:30:00,101.46,101.488,101.43,101.47,513968438.0
2006-07-12 15:35:00,101.48,101.51,101.46,101.5,208883507.0
2006-07-12 15:40:00,101.493,101.505,101.435,101.435,292113387.0
2006-07-12 15:45:00,101.48,101.56,101.46,101.56,408849505.0
2006-07-12 15:50:00,101.57,101.635,101.57,101.592,313289975.0
2006-07-12 15:55:00,101.6,101.6,101.425,101.425,369820418.0
2006-07-12 16:00:00,101.43,101.535,101.43,101.523,302647517.0
2006-07-12 16:05:00,101.52,101.705,101.52,101.647,322474114.0
2006-07-12 16:10:00,101.638,101.727,101.638,101.67,265424355.0
2006-07-12 16:15:00,101.67,101.69,101.613,101.685,512541526.0
2006-07-12 16:20:00,101.69,101.71,101.63,101.643,376279011.0
2006-07-12 16:25:00,101.64,101.656,101.602,101.623,331895127.0
2006-07-12 16:30:00,101.62,101.715,101.582,101.64,380596020.0
2006-07-12 16:35:00,101.64,101.723,101.64,101.678,237403077.0
2006-07-12 16:40:00,101.675,101.69,101.49,101.515,312097699.0
2006-07-12 16:45:00,101.52,101.54,101.4,101.43,405100379.0
2006-07-12 16:50:00,101.42,101.465,101.38,101.445,397032908.0
2006-07-12 16:55:00,101.45,101.51,101.415,101.46,490964581.0
2006-07-12 17:00:00,101.405,101.52,101.405,101.502,572757186.0
2006-07-12 17:05:00,101.5,101.5,101.448,101.472,567795705.0
2006-07-12 17:10:00,101.485,101.505,101.43,101.48,394837832.0
2006-07-12 17:15:00,101.48,101.506,101.46,101.477,292166913.0
2006-07-12 17:20:00,101.475,101.5,101.42,101.47,244448292.0
2006-07-12 17:25:00,101.467,101.482,101.415,101.475,280748540.0
2006-07-12 17:30:00,101.475,101.57,101.445,101.525,304968948.0
2006-07-12 17:35:00,101.517,101.605,101.515,101.56,446276366.0
2006-07-12 17:40:00,101.553,101.61,101.536,101.572,326049857.0
2006-07-12 17:45:00,101.575,101.61,101.557,101.58,418571659.0
2006-07-12 17:50:00,101.585,101.615,101.585,101.595,368681918.0
2006-07-12 17:55:00,101.6,101.642,101.575,101.62,596949911.0
2006-07-12 18:00:00,101.63,101.655,101.59,101.595,383250108.0
2006-07-12 18:05:00,101.593,101.635,101.567,101.635,271184366.0
2006-07-12 18:10:00,101.63,101.664,101.585,101.64,395474914.0
2006-07-12 18:15:00,101.635,101.693,101.6,101.665,381432702.0
2006-07-12 18:20:00,101.67,101.74,101.66,101.71,335852775.0
2006-07-12 18:25:00,101.71,101.73,101.695,101.7,484318983.0
2006-07-12 18:30:00,101.695,101.71,101.63,101.64,406962395.0
2006-07-12 18:35:00,101.64,101.67,101.625,101.633,502428241.0
2006-07-12 18:40:00,101.635,101.675,101.595,101.66,272422906.0
2006-07-12 18:45:00,101.66,101.675,101.635,101.64,184132122.0
2006-07-12 18:50:00,101.643,101.684,101.585,101.665,576292556.0
2006-07-12 18:55:00,101.66,101.684,101.643,101.653,490633388.0
2006-07-12 19:00:00,101.655,101.705,101.653,101.69,267510350.0
2006-07-12 19:05:00,101.685,101.694,101.653,101.69,221923362.0
2006-07-12 19:10:00,101.682,101.717,101.651,101.692,287194481.0
2006-07-12 19:15:00,101.7,101.743,101.687,101.74,274554315.0
2006-07-12 19:20:00,101.74,101.765,101.69,101.755,234895448.0
2006-07-12 19:25:00,101.76,101.795,101.75,101.767,236755160.0
2006-07-12 19:30:00,101.755,101.81,101.743,101.78,829591238.0
2006-07-12 19:35:00,101.79,101.802,101.73,101.745,388744544.0
2006-07-12 19:40:00,101.743,101.769,101.735,101.765,502708236.0
2006-07-12 19:45:00,101.77,101.789,101.723,101.775,287986411.0
2006-07-12 19:50:00,101.775,101.813,101.775,101.785,651564137.0
2006-07-12 19:55:00,101.77,101.802,101.757,101.8,437702510.0
2006-07-12 20:00:00,101.795,101.825,101.734,101.8,274825120.0
2006-07-12 20:05:00,101.81,101.867,101.8,101.85,496990791.0
2006-07-12 20:10:00,101.842,101.844,101.785,101.83,643403883.0
2006-07-12 20:15:00,101.835,101.835,101.756,101.802,226049874.0
2006-07-12 20:20:00,101.797,101.815,101.72,101.77,419364806.0
2006-07-12 20:25:00,101.775,101.815,101.765,101.792,354073514.0
2006-07-12 20:30:00,101.8,101.832,101.782,101.802,465446972.0
2006-07-12 20:35:00,101.81,101.83,101.735,101.77,294835949.0
2006-07-12 20:40:00,101.77,101.785,101.76,101.785,228890389.0
2006-07-12 20:45:00,101.773,101.807,101.765,101.785,385643657.0
2006-07-12 20:50:00,101.783,101.82,101.77,101.797,564705738.0
2006-07-12 20:55:00,101.8,101.83,101.77,101.807,326800091.0
2006-07-12 21:00:00,101.808,101.808,101.739,101.78,245596482.0
2006-07-12 21:05:00,101.785,101.81,101.738,101.81,337092978.0
2006-07-12 21:10:00,101.805,101.86,101.805,101.827,321429952.0
2006-07-12 21:15:00,101.83,101.842,101.758,101.76,325426513.0
2006-07-12 21:20:00,101.775,101.795,101.758,101.78,337093241.0
2006-07-12 21:25:00,101.78,101.786,101.755,101.763,359964929.0
2006-07-12 21:30:00,101.76,101.775,101.737,101.765,499549486.0
2006-07-12 21:35:00,101.75,101.786,101.75,101.775,401471195.0
2006-07-12 21:40:00,101.78,101.78,101.755,101.76,347896226.0
2006-07-12 21:45:00,101.76,101.796,101.725,101.77,459952009.0
2006-07-12 21:50:00,101.77,101.785,101.712,101.775,404336271.0
2006-07-12 21:55:00,101.78,101.805,101.78,101.79,228079281.0
2006-07-12 22:00:00,101.79,101.85,101.79,101.8,492619866.0
2006-07-12 22:05:00,101.815,101.84,101.807,101.815,364347534.0
2006-07-12 22:10:00,101.815,101.837,101.8,101.82,384010103.0
2006-07-12 22:15:00,101.815,101.823,101.78,101.81,456454415.0
2006-07-12 22:20:00,101.802,101.82,101.773,101.79,381213903.0
2006-07-12 22:25:00,101.79,101.85,101.772,101.815,484562720.0
2006-07-12 22:30:00,101.82,101.846,101.778,101.803,575772376.0
2006-07-12 22:35:00,101.8,101.845,101.72,101.77,394405884.0
2006-07-12 22:40:00,101.765,101.83,101.757,101.77,550719765.0
2006-07-12 22:45:00,101.77,101.78,101.702,101.775,306326912.0
2006-07-12 22:50:00,101.78,101.83,101.77,101.83,470847956.0
2006-07-12 22:55:00,101.83,101.837,101.805,101.82,290948881.0
2006-07-12 23:00:00,101.81,101.82,101.81,101.812,147755118.0
2006-07-12 23:25:00,101.82,101.82,101.798,101.815,244009260.0
2006-07-12 23:30:00,101.82,101.86,101.8,101.845,352309321.0
2006-07-12 23:35:00,101.845,101.873,101.839,101.86,279328067.0
2006-07-12 23:40:00,101.86,101.862,101.82,101.855,317835182.0
2006-07-12 23:45:00,101.85,101.866,101.81,101.81,358965652.0
2006-07-12 23:50:00,101.853,101.87,101.813,101.86,379499695.0
2006-07-12 23:55:00,101.855,101.88,101.845,101.86,511469511.0
2006-07-13 00:00:00,101.858,101.863,101.765,101.815,344500703.0
2006-07-13 00:05:00,101.813,101.823,101.773,101.805,303722765.0
2006-07-13 00:10:00,101.785,101.795,101.747,101.78,302975301.0
2006-07-13 00:15:00,101.78,101.787,101.755,101.77,349640817.0
2006-07-13 00:20:00,101.77,101.785,101.757,101.767,394923029.0
2006-07-13 00:25:00,101.77,101.797,101.765,101.775,268364558.0
2006-07-13 00:30:00,101.768,101.791,101.725,101.78,552623641.0
2006-07-13 00:35:00,101.772,101.795,101.767,101.775,373567840.0
2006-07-13 00:40:00,101.775,101.796,101.767,101.785,553589154.0
2006-07-13 00:45:00,101.773,101.82,101.74,101.76,380965557.0
2006-07-13 00:50:00,101.77,101.77,101.727,101.755,341848988.0
2006-07-13 00:55:00,101.755,101.764,101.73,101.74,508228534.0
2006-07-13 01:00:00,101.74,101.77,101.705,101.755,287095692.0
2006-07-13 01:05:00,101.765,101.765,101.715,101.72,428058785.0
2006-07-13 01:10:00,101.73,101.77,101.668,101.76,316672285.0
2006-07-13 01:15:00,101.755,101.793,101.755,101.775,382835310.0
2006-07-13 01:20:00,101.78,101.79,101.745,101.745,478227121.0
2006-07-13 01:25:00,101.74,101.745,101.715,101.74,447367010.0
2006-07-13 01:30:00,101.732,101.77,101.72,101.757,434290333.0
2006-07-13 01:35:00,101.747,101.767,101.735,101.75,533216180.0
2006-07-13 01:40:00,101.745,101.77,101.735,101.75,306089657.0
2006-07-13 01:45:00,101.75,101.76,101.7,101.755,298702132.0
2006-07-13 01:50:00,101.76,101.76,101.7,101.7,400113762.0
2006-07-13 01:55:00,101.71,101.713,101.67,101.685,396212140.0
2006-07-13 02:00:00,101.685,101.72,101.668,101.71,371627383.0
2006-07-13 02:05:00,101.7,101.73,101.682,101.71,414220492.0
2006-07-13 02:10:00,101.705,101.76,101.665,101.76,306490894.0
2006-07-13 02:15:00,101.76,101.782,101.745,101.765,321038830.0
2006-07-13 02:20:00,101.77,101.778,101.745,101.747,523066313.0
2006-07-13 02:25:00,101.757,101.78,101.722,101.722,415593630.0
2006-07-13 02:30:00,101.73,101.735,101.695,101.73,442645978.0
2006-07-13 02:35:00,101.735,101.74,101.7,101.73,454515296.0
2006-07-13 02:40:00,101.725,101.74,101.685,101.685,377751494.0
2006-07-13 02:45:00,101.69,101.722,101.655,101.71,310038955.0
2006-07-13 02:50:00,101.7,101.74,101.64,101.675,438163125.0
2006-07-13 02:55:00,101.665,101.747,101.627,101.71,289762742.0
2006-07-13 03:00:00,101.71,101.74,101.707,101.735,509020097.0
2006-07-13 03:05:00,101.735,101.75,101.717,101.74,356496549.0
2006-07-13 03:10:00,101.73,101.756,101.7,101.733,389613043.0
2006-07-13 03:15:00,101.725,101.74,101.71,101.725,547683272.0
2006-07-13 03:20:00,101.725,101.735,101.698,101.702,359865163.0
2006-07-13 03:25:00,101.71,101.734,101.645,101.688,561952545.0
2006-07-13 03:30:00,101.695,101.695,101.625,101.65,262987740.0
2006-07-13 03:35:00,101.647,101.697,101.64,101.68,390358556.0
2006-07-13 03:40:00,101.68,101.701,101.67,101.69,359903059.0
2006-07-13 03:45:00,101.69,101.757,101.665,101.735,309398730.0
2006-07-13 03:50:00,101.755,101.755,101.725,101.743,305912776.0
2006-07-13 03:55:00,101.745,101.764,101.705,101.728,363219226.0
2006-07-13 04:00:00,101.73,101.73,101.69,101.715,495220576.0
2006-07-13 04:05:00,101.72,101.72,101.664,101.713,370597252.0
2006-07-13 04:10:00,101.67,101.739,101.67,101.7,365884133.0
2006-07-13 04:15:00,101.705,101.74,101.69,101.74,309501014.0
2006-07-13 04:20:00,101.74,101.74,101.697,101.705,277715027.0
2006-07-13 04:25:00,101.705,101.712,101.68,101.69,356222359.0
2006-07-13 04:30:00,101.685,101.702,101.668,101.69,239998199.0
2006-07-13 04:35:00,101.685,101.69,101.625,101.642,242041077.0
2006-07-13 04:40:00,101.645,101.71,101.643,101.7,396027950.0
2006-07-13 04:45:00,101.705,101.725,101.695,101.718,454210760.0
2006-07-13 04:50:00,101.72,101.733,101.675,101.723,283738174.0
2006-07-13 04:55:00,101.725,101.747,101.665,101.7,453614709.0
2006-07-13 05:00:00,101.71,101.72,101.69,101.7,283130204.0
2006-07-13 05:05:00,101.7,101.705,101.685,101.7,460255252.0
2006-07-13 05:10:00,101.695,101.721,101.642,101.7,317483915.0
2006-07-13 05:15:00,101.695,101.707,101.68,101.685,373258105.0
2006-07-13 05:20:00,101.69,101.695,101.655,101.68,388394241.0
2006-07-13 05:25:00,101.683,101.721,101.66,101.71,569032595.0
2006-07-13 05:30:00,101.705,101.74,101.676,101.73,468022906.0
2006-07-13 05:35:00,101.73,101.74,101.699,101.72,385250169.0
2006-07-13 05:40:00,101.72,101.725,101.69,101.725,461477454.0
2006-07-13 05:45:00,101.73,101.744,101.69,101.725,376106270.0
2006-07-13 05:50:00,101.725,101.74,101.707,101.735,368159761.0
2006-07-13 05:55:00,101.72,101.76,101.717,101.76,488947845.0
2006-07-13 06:00:00,101.76,101.77,101.732,101.74,233241850.0
2006-07-13 06:05:00,101.735,101.759,101.7,101.74,393085673.0
2006-07-13 06:10:00,101.74,101.76,101.695,101.76,458573755.0
2006-07-13 06:15:00,101.76,101.79,101.745,101.76,336075666.0
2006-07-13 06:20:00,101.765,101.785,101.745,101.76,408153946.0
2006-07-13 06:25:00,101.775,101.781,101.755,101.76,473081872.0
2006-07-13 06:30:00,101.763,101.789,101.75,101.78,373736260.0
2006-07-13 06:35:00,101.78,101.795,101.767,101.795,342456049.0
2006-07-13 06:40:00,101.78,101.83,101.775,101.83,334628282.0
2006-07-13 06:45:00,101.827,101.828,101.81,101.815,313599823.0
2006-07-13 06:50:00,101.82,101.842,101.774,101.825,326465483.0
2006-07-13 06:55:00,101.82,101.885,101.804,101.848,253333543.0
2006-07-13 07:00:00,101.847,101.874,101.84,101.86,334556418.0
2006-07-13 07:05:00,101.857,101.9,101.857,101.873,553330222.0
2006-07-13 07:10:00,101.875,101.892,101.855,101.863,387251235.0
2006-07-13 07:15:00,101.875,101.875,101.813,101.85,246233830.0
2006-07-13 07:20:00,101.85,101.864,101.795,101.84,294704916.0
2006-07-13 07:25:00,101.832,101.853,101.818,101.83,456317015.0
2006-07-13 07:30:00,101.822,101.842,101.775,101.805,360291211.0
2006-07-13 07:35:00,101.8,101.816,101.754,101.787,432404511.0
2006-07-13 07:40:00,101.792,101.811,101.746,101.795,218929593.0
2006-07-13 07:45:00,101.79,101.855,101.79,101.822,651774001.0
2006-07-13 07:50:00,101.83,101.89,101.81,101.87,497783902.0
2006-07-13 07:55:00,101.86,101.895,101.832,101.845,279873379.0
2006-07-13 08:00:00,101.85,101.857,101.8,101.81,434360352.0
2006-07-13 08:05:00,101.825,101.829,101.77,101.795,673315594.0
2006-07-13 08:10:00,101.795,101.795,101.728,101.78,297130120.0
2006-07-13 08:15:00,101.775,101.815,101.74,101.753,484261449.0
2006-07-13 08:20:00,101.755,101.83,101.755,101.8,364347038.0
2006-07-13 08:25:00,101.79,101.815,101.76,101.785,835877938.0
2006-07-13 08:30:00,101.797,101.83,101.755,101.82,231238701.0
2006-07-13 08:35:00,101.815,101.83,101.757,101.76,234972014.0
2006-07-13 08:40:00,101.76,101.825,101.76,101.81,281357338.0
2006-07-13 08:45:00,101.802,101.802,101.731,101.782,304871840.0
2006-07-13 08:50:00,101.79,101.803,101.743,101.775,217341952.0
2006-07-13 08:55:00,101.78,101.78,101.709,101.715,258346694.0
2006-07-13 09:00:00,101.713,101.777,101.687,101.77,516051996.0
2006-07-13 09:05:00,101.775,101.805,101.695,101.753,591101338.0
2006-07-13 09:10:00,101.75,101.781,101.665,101.71,186347950.0
2006-07-13 09:15:00,101.71,101.775,101.685,101.775,280128024.0
2006-07-13 09:20:00,101.773,101.79,101.665,101.76,474024946.0
2006-07-13 09:25:00,101.76,101.761,101.705,101.705,397362036.0
2006-07-13 09:30:00,101.71,101.728,101.655,101.7,496092335.0
2006-07-13 09:35:00,101.7,101.7,101.59,101.59,326814734.0
2006-07-13 09:40:00,101.585,101.647,101.552,101.585,377339360.0
2006-07-13 09:45:00,101.59,101.665,101.537,101.63,417400449.0
2006-07-13 09:50:00,101.635,101.661,101.623,101.623,281149147.0
2006-07-13 09:55:00,101.625,101.68,101.609,101.65,394592994.0
2006-07-13 10:00:00,101.64,101.715,101.58,101.67,625099801.0
2006-07-13 10:05:00,101.665,101.8,101.63,101.785,366963002.0
2006-07-13 10:10:00,101.78,101.81,101.705,101.705,425689925.0
2006-07-13 10:15:00,101.702,101.875,101.702,101.833,333138571.0
2006-07-13 10:20:00,101.84,101.92,101.807,101.807,454994531.0
2006-07-13 10:25:00,101.815,101.855,101.775,101.775,298032259.0
2006-07-13 10:30:00,101.775,101.85,101.755,101.817,283946502.0
2006-07-13 10:35:00,101.82,101.85,101.78,101.835,248947221.0
2006-07-13 10:40:00,101.837,101.876,101.803,101.87,285904206.0
2006-07-13 10:45:00,101.88,101.91,101.844,101.895,388997377.0
2006-07-13 10:50:00,101.882,101.92,101.845,101.86,536207608.0
2006-07-13 10:55:00,101.862,101.875,101.795,101.795,569332192.0
2006-07-13 11:00:00,101.85,101.85,101.805,101.83,494122612.0
2006-07-13 11:05:00,101.825,101.825,101.719,101.74,404128188.0
2006-07-13 11:10:00,101.75,101.832,101.74,101.83,417081728.0
2006-07-13 11:15:00,101.825,101.892,101.81,101.835,316697249.0
2006-07-13 11:20:00,101.838,101.838,101.76,101.8,233317981.0
2006-07-13 11:25:00,101.8,101.835,101.773,101.81,362058659.0
2006-07-13 11:30:00,101.813,101.813,101.74,101.74,331864243.0
2006-07-13 11:35:00,101.743,101.78,101.743,101.78,364101986.0
2006-07-13 11:40:00,101.775,101.8,101.757,101.78,481951621.0
2006-07-13 11:45:00,101.78,101.795,101.763,101.768,269561196.0
2006-07-13 11:50:00,101.777,101.788,101.737,101.77,301036549.0
2006-07-13 11:55:00,101.773,101.84,101.742,101.81,308074342.0
2006-07-13 12:00:00,101.815,101.91,101.815,101.9,362095428.0
2006-07-13 12:05:00,101.892,101.929,101.836,101.88,298324569.0
2006-07-13 12:10:00,101.87,101.945,101.83,101.84,413410307.0
2006-07-13 12:15:00,101.795,101.845,101.755,101.823,283963987.0
2006-07-13 12:20:00,101.83,101.878,101.803,101.86,203981669.0
2006-07-13 12:25:00,101.85,101.92,101.849,101.89,513152118.0
2006-07-13 12:30:00,101.88,101.901,101.86,101.9,333340345.0
2006-07-13 12:35:00,101.905,101.938,101.88,101.93,615926189.0
2006-07-13 12:40:00,101.925,101.941,101.873,101.93,490428645.0
2006-07-13 12:45:00,101.92,101.933,101.757,101.765,250806097.0
2006-07-13 12:50:00,101.815,101.825,101.752,101.795,609461801.0
2006-07-13 12:55:00,101.8,101.875,101.777,101.875,398835993.0
2006-07-13 13:00:00,101.88,101.965,101.85,101.965,465673398.0
2006-07-13 13:05:00,101.958,101.983,101.89,101.89,247313709.0
2006-07-13 13:10:00,101.895,101.92,101.87,101.895,419671845.0
2006-07-13 13:15:00,101.91,101.965,101.9,101.93,283996865.0
2006-07-13 13:20:00,101.922,101.99,101.918,101.99,287336153.0
2006-07-13 13:25:00,101.985,102.015,101.935,101.975,524256423.0
2006-07-13 13:30:00,101.965,102.01,101.88,101.91,404447861.0
2006-07-13 13:35:00,101.905,101.96,101.897,101.94,266741573.0
2006-07-13 13:40:00,101.933,101.96,101.888,101.897,210425037.0
2006-07-13 13:45:00,101.895,101.92,101.87,101.883,431923785.0
2006-07-13 13:50:00,101.883,101.898,101.858,101.875,472002870.0
2006-07-13 13:55:00,101.87,101.89,101.817,101.853,345552609.0
2006-07-13 14:00:00,101.83,101.871,101.815,101.845,626451422.0
2006-07-13 14:05:00,101.845,101.85,101.74,101.79,217077266.0
2006-07-13 14:10:00,101.795,101.825,101.736,101.75,403098433.0
2006-07-13 14:15:00,101.748,101.765,101.63,101.655,461412140.0
2006-07-13 14:20:00,101.65,101.675,101.58,101.64,637597480.0
2006-07-13 14:25:00,101.64,101.699,101.605,101.65,350582178.0
2006-07-13 14:30:00,101.647,101.69,101.545,101.67,351265024.0
2006-07-13 14:35:00,101.69,101.729,101.66,101.72,509456361.0
2006-07-13 14:40:00,101.717,101.725,101.649,101.68,583625563.0
2006-07-13 14:45:00,101.673,101.693,101.625,101.677,497972502.0
2006-07-13 14:50:00,101.69,101.695,101.645,101.695,533625393.0
2006-07-13 14:55:00,101.695,101.775,101.695,101.72,287044319.0
2006-07-13 15:00:00,101.73,101.757,101.705,101.74,724061602.0
2006-07-13 15:05:00,101.733,101.733,101.615,101.65,297936093.0
2006-07-13 15:10:00,101.65,101.665,101.593,101.625,263545661.0
2006-07-13 15:15:00,101.625,101.705,101.62,101.62,454077516.0
2006-07-13 15:20:00,101.63,101.685,101.63,101.68,281512391.0
2006-07-13 15:25:00,101.673,101.76,101.668,101.725,539494522.0
2006-07-13 15:30:00,101.74,101.74,101.67,101.705,254188835.0
2006-07-13 15:35:00,101.705,101.767,101.655,101.745,307374572.0
2006-07-13 15:40:00,101.75,101.855,101.75,101.815,327466446.0
2006-07-13 15:45:00,101.81,101.838,101.767,101.767,704519177.0
2006-07-13 15:50:00,101.773,101.787,101.71,101.787,412625381.0
2006-07-13 15:55:00,101.783,101.783,101.714,101.77,492971121.0
2006-07-13 16:00:00,101.76,101.82,101.722,101.73,532719091.0
2006-07-13 16:05:00,101.73,101.81,101.717,101.765,271518991.0
2006-07-13 16:10:00,101.77,101.891,101.745,101.825,353947610.0
2006-07-13 16:15:00,101.83,101.863,101.785,101.785,352112334.0
2006-07-13 16:20:00,101.79,101.825,101.735,101.782,362141587.0
2006-07-13 16:25:00,101.785,101.788,101.715,101.73,334799153.0
2006-07-13 16:30:00,101.675,101.89,101.675,101.87,384583431.0
2006-07-13 16:35:00,101.88,101.89,101.695,101.707,374907837.0
2006-07-13 16:40:00,101.71,101.72,101.58,101.69,486451252.0
2006-07-13 16:45:00,101.695,101.75,101.67,101.75,355791618.0
2006-07-13 16:50:00,101.743,101.81,101.72,101.795,532484356.0
2006-07-13 16:55:00,101.797,101.878,101.745,101.765,372698948.0
2006-07-13 17:00:00,101.775,101.81,101.735,101.743,293794955.0
2006-07-13 17:05:00,101.74,101.82,101.714,101.79,446322627.0
2006-07-13 17:10:00,101.785,101.835,101.738,101.835,479374362.0
2006-07-13 17:15:00,101.83,101.895,101.818,101.845,358539141.0
2006-07-13 17:20:00,101.86,101.95,101.85,101.93,328964151.0
2006-07-13 17:25:00,101.92,101.98,101.905,101.905,466533550.0
2006-07-13 17:30:00,101.91,101.97,101.902,101.945,279268572.0
2006-07-13 17:35:00,101.95,101.957,101.87,101.935,621264669.0
2006-07-13 17:40:00,101.92,101.96,101.92,101.947,460766218.0
2006-07-13 17:45:00,101.94,101.97,101.884,101.89,175750701.0
2006-07-13 17:50:00,101.89,101.93,101.89,101.925,547169131.0
2006-07-13 17:55:00,101.925,101.982,101.875,101.98,696547363.0
2006-07-13 18:00:00,101.975,101.995,101.865,101.89,230026385.0
2006-07-13 18:05:00,101.87,101.97,101.87,101.905,232205252.0
2006-07-13 18:10:00,101.905,101.953,101.83,101.953,490887292.0
2006-07-13 18:15:00,101.955,101.985,101.94,101.977,224817279.0
2006-07-13 18:20:00,101.98,102.005,101.96,101.98,818793165.0
2006-07-13 18:25:00,101.985,102.01,101.955,101.985,373051861.0
2006-07-13 18:30:00,101.985,102.0,101.965,101.997,272255590.0
2006-07-13 18:35:00,101.995,102.029,101.96,102.0,286989145.0
2006-07-13 18:40:00,102.0,102.01,101.962,101.99,491511529.0
2006-07-13 18:45:00,101.98,102.01,101.97,102.0,373441571.0
2006-07-13 18:50:00,101.99,102.01,101.979,101.98,407444232.0
2006-07-13 18:55:00,101.99,102.025,101.98,101.995,333662146.0
2006-07-13 19:00:00,101.99,102.018,101.965,101.995,302888562.0
2006-07-13 19:05:00,101.995,102.005,101.945,101.945,464889488.0
2006-07-13 19:10:00,101.99,102.01,101.948,101.965,745330675.0
2006-07-13 19:15:00,101.967,101.98,101.928,101.96,406361167.0
2006-07-13 19:20:00,101.96,101.96,101.905,101.945,292733162.0
2006-07-13 19:25:00,101.92,101.961,101.898,101.94,387054717.0
2006-07-13 19:30:00,101.93,101.963,101.92,101.96,420319011.0
2006-07-13 19:35:00,101.965,101.98,101.905,101.962,478630201.0
2006-07-13 19:40:00,101.97,101.985,101.925,101.933,556380916.0
2006-07-13 19:45:00,101.935,101.965,101.925,101.96,238255038.0
2006-07-13 19:50:00,101.953,101.985,101.942,101.975,257472996.0
2006-07-13 19:55:00,101.98,101.98,101.863,101.885,268017444.0
2006-07-13 20:00:00,101.895,101.916,101.885,101.89,485111926.0
2006-07-13 20:05:00,101.885,101.94,101.88,101.94,288758726.0
2006-07-13 20:10:00,101.94,101.95,101.856,101.888,304245818.0
2006-07-13 20:15:00,101.905,101.94,101.882,101.928,501946026.0
2006-07-13 20:20:00,101.93,101.965,101.89,101.96,186692827.0
2006-07-13 20:25:00,101.95,101.99,101.94,101.985,281832332.0
2006-07-13 20:30:00,101.975,102.008,101.956,101.96,454278169.0
2006-07-13 20:35:00,101.95,102.02,101.935,102.005,274548097.0
2006-07-13 20:40:00,102.003,102.115,102.0,102.052,383428912.0
2006-07-13 20:45:00,102.06,102.095,101.983,102.09,378552066.0
2006-07-13 20:50:00,102.08,102.095,102.025,102.06,350657689.0
2006-07-13 20:55:00,102.06,102.065,102.005,102.035,369326074.0
2006-07-13 21:00:00,102.04,102.05,102.01,102.03,341436140.0
2006-07-13 21:05:00,102.04,102.095,102.038,102.09,476128516.0
2006-07-13 21:10:00,102.08,102.08,101.982,102.033,377512045.0
2006-07-13 21:15:00,102.04,102.07,102.02,102.05,421601601.0
2006-07-13 21:20:00,102.042,102.088,102.039,102.085,352670280.0
2006-07-13 21:25:00,102.085,102.085,102.055,102.06,416032984.0
2006-07-13 21:30:00,102.063,102.089,102.05,102.05,303910560.0
2006-07-13 21:35:00,102.055,102.065,101.994,102.025,433298850.0
2006-07-13 21:40:00,102.02,102.036,101.95,101.985,542258638.0
2006-07-13 21:45:00,101.983,101.984,101.915,101.915,373472352.0
2006-07-13 21:50:00,101.913,101.945,101.89,101.905,370378014.0
2006-07-13 21:55:00,101.91,101.945,101.888,101.945,538696754.0
2006-07-13 22:00:00,101.933,101.955,101.92,101.933,772859233.0
2006-07-13 22:05:00,101.93,101.948,101.888,101.913,709289207.0
2006-07-13 22:10:00,101.927,101.955,101.894,101.933,509278320.0
2006-07-13 22:15:00,101.94,101.957,101.895,101.915,719790516.0
2006-07-13 22:20:00,101.92,101.955,101.91,101.93,564468346.0
2006-07-13 22:25:00,101.925,101.94,101.88,101.92,550088677.0
2006-07-13 22:30:00,101.915,101.975,101.915,101.96,507671092.0
2006-07-13 22:35:00,101.955,101.962,101.93,101.953,831798365.0
2006-07-13 22:40:00,101.952,101.993,101.925,101.98,698608990.0
2006-07-13 22:45:00,101.985,101.99,101.932,101.97,545478544.0
2006-07-13 22:50:00,101.97,101.993,101.945,101.955,770690583.0
2006-07-13 22:55:00,101.96,101.977,101.913,101.963,929791475.0
2006-07-13 23:00:00,101.975,101.975,101.963,101.965,13391319.0
2006-07-13 23:25:00,101.967,102.075,101.967,102.032,403537137.0
2006-07-13 23:30:00,102.04,102.046,102.0,102.03,399520437.0
2006-07-13 23:35:00,102.035,102.035,101.963,102.01,452885027.0
2006-07-13 23:40:00,102.005,102.021,101.99,102.005,396693021.0
2006-07-13 23:45:00,102.01,102.01,101.927,101.97,299345847.0
2006-07-13 23:50:00,101.96,102.0,101.955,101.995,452528796.0
2006-07-13 23:55:00,101.985,102.012,101.945,101.97,284007332.0
2006-07-14 00:00:00,101.97,102.03,101.967,102.005,529118797.0
2006-07-14 00:05:00,101.995,102.04,101.977,102.04,356843290.0
2006-07-14 00:10:00,102.03,102.032,101.97,102.013,387042579.0
2006-07-14 00:15:00,102.025,102.031,101.993,102.005,541897478.0
2006-07-14 00:20:00,102.005,102.025,101.997,102.002,334195791.0
2006-07-14 00:25:00,102.01,102.01,101.945,101.988,553293835.0
2006-07-14 00:30:00,101.995,101.995,101.945,101.95,291133501.0
2006-07-14 00:35:00,101.947,101.983,101.94,101.97,382369924.0
2006-07-14 00:40:00,101.97,101.99,101.96,101.99,346768014.0
2006-07-14 00:45:00,101.99,101.99,101.915,101.915,284734537.0
2006-07-14 00:50:00,101.935,101.935,101.9,101.903,301059610.0
2006-07-14 00:55:00,101.905,101.948,101.875,101.908,360623032.0
2006-07-14 01:00:00,101.91,101.936,101.902,101.925,476179115.0
2006-07-14 01:05:00,101.93,101.947,101.866,101.943,360618330.0
2006-07-14 01:10:00,101.9,101.955,101.9,101.94,371079112.0
2006-07-14 01:15:00,101.945,101.95,101.92,101.94,304912676.0
2006-07-14 01:20:00,101.94,101.955,101.93,101.945,274127091.0
2006-07-14 01:25:00,101.945,101.968,101.938,101.95,337039750.0
2006-07-14 01:30:00,101.945,101.979,101.935,101.95,265988198.0
2006-07-14 01:35:00,101.945,101.955,101.91,101.932,247063730.0
2006-07-14 01:40:00,101.935,101.95,101.908,101.94,397274639.0
2006-07-14 01:45:00,101.945,101.977,101.942,101.958,447423438.0
2006-07-14 01:50:00,101.96,101.986,101.915,101.977,310739098.0
2006-07-14 01:55:00,101.975,101.998,101.921,101.97,430532956.0
2006-07-14 02:00:00,101.973,102.02,101.929,102.02,932204564.0
2006-07-14 02:05:00,102.015,102.025,101.99,102.02,739677746.0
2006-07-14 02:10:00,102.02,102.039,101.975,102.015,526927867.0
2006-07-14 02:15:00,102.01,102.03,101.95,101.972,667497257.0
2006-07-14 02:20:00,101.973,102.013,101.965,101.965,797085648.0
2006-07-14 02:25:00,101.97,101.995,101.96,101.975,508928625.0
2006-07-14 02:30:00,101.98,101.985,101.93,101.975,537801409.0
2006-07-14 02:35:00,101.98,101.985,101.959,101.98,557630381.0
2006-07-14 02:40:00,101.975,102.021,101.935,102.02,733462583.0
2006-07-14 02:45:00,102.013,102.03,101.957,102.007,502116227.0
2006-07-14 02:50:00,102.003,102.051,101.986,102.04,675195188.0
2006-07-14 02:55:00,102.043,102.095,102.01,102.053,751863780.0
2006-07-14 03:00:00,102.065,102.077,101.998,102.03,516379160.0
2006-07-14 03:05:00,102.03,102.046,102.013,102.043,365553513.0
2006-07-14 03:10:00,102.045,102.063,102.01,102.063,387354443.0
2006-07-14 03:15:00,102.065,102.21,102.06,102.17,527492260.0
2006-07-14 03:20:00,102.175,102.327,102.175,102.255,441589178.0
2006-07-14 03:25:00,102.25,102.305,102.213,102.213,296189442.0
2006-07-14 03:30:00,102.2,102.265,102.14,102.215,418075651.0
2006-07-14 03:35:00,102.215,102.361,102.215,102.352,353102551.0
2006-07-14 03:40:00,102.36,102.367,102.24,102.29,423700174.0
2006-07-14 03:45:00,102.283,102.324,102.2,102.32,374247233.0
2006-07-14 03:50:00,102.33,102.355,102.29,102.29,484655553.0
2006-07-14 03:55:00,102.28,102.305,102.22,102.26,347261762.0
2006-07-14 04:00:00,102.255,102.319,102.235,102.3,362626887.0
2006-07-14 04:05:00,102.3,102.32,102.27,102.3,365900505.0
2006-07-14 04:10:00,102.32,102.325,102.258,102.31,393195151.0
2006-07-14 04:15:00,102.302,102.317,102.275,102.283,396951092.0
2006-07-14 04:20:00,102.285,102.3,102.225,102.25,267062423.0
2006-07-14 04:25:00,102.26,102.307,102.243,102.275,474707520.0
2006-07-14 04:30:00,102.285,102.31,102.262,102.31,270410423.0
2006-07-14 04:35:00,102.31,102.445,102.295,102.43,183801350.0
2006-07-14 04:40:00,102.428,102.495,102.428,102.48,452979128.0
2006-07-14 04:45:00,102.468,102.5,102.435,102.48,258625559.0
2006-07-14 04:50:00,102.475,102.481,102.445,102.455,222081086.0
2006-07-14 04:55:00,102.46,102.46,102.415,102.445,493449604.0
2006-07-14 05:00:00,102.435,102.46,102.38,102.44,263766503.0
2006-07-14 05:05:00,102.435,102.46,102.435,102.443,259103437.0
2006-07-14 05:10:00,102.45,102.471,102.43,102.445,231342726.0
2006-07-14 05:15:00,102.443,102.466,102.405,102.44,571085995.0
2006-07-14 05:20:00,102.432,102.456,102.38,102.395,491784872.0
2006-07-14 05:25:00,102.39,102.433,102.39,102.4,426996133.0
2006-07-14 05:30:00,102.41,102.445,102.4,102.4,399337576.0
2006-07-14 05:35:00,102.425,102.426,102.309,102.38,285328827.0
2006-07-14 05:40:00,102.38,102.45,102.365,102.437,409335909.0
2006-07-14 05:45:00,102.435,102.63,102.412,102.52,725734194.0
2006-07-14 05:50:00,102.475,102.535,102.4,102.415,473680531.0
2006-07-14 05:55:00,102.415,102.446,102.39,102.43,304653205.0
2006-07-14 06:00:00,102.435,102.443,102.388,102.43,333514874.0
2006-07-14 06:05:00,102.42,102.435,102.285,102.33,392687466.0
2006-07-14 06:10:00,102.34,102.38,102.323,102.33,377888071.0
2006-07-14 06:15:00,102.34,102.358,102.27,102.32,482414028.0
2006-07-14 06:20:00,102.32,102.365,102.284,102.315,295867059.0
2006-07-14 06:25:00,102.32,102.32,102.185,102.255,259937581.0
2006-07-14 06:30:00,102.255,102.34,102.25,102.315,388459824.0
2006-07-14 06:35:00,102.31,102.325,102.115,102.24,807491759.0
2006-07-14 06:40:00,102.237,102.393,102.075,102.335,218579675.0
2006-07-14 06:45:00,102.333,102.345,102.29,102.335,467393582.0
2006-07-14 06:50:00,102.335,102.345,102.285,102.31,238113728.0
2006-07-14 06:55:00,102.33,102.345,102.327,102.335,236546934.0
2006-07-14 07:00:00,102.34,102.345,102.29,102.335,675361944.0
2006-07-14 07:05:00,102.335,102.345,102.325,102.335,461603265.0
2006-07-14 07:15:00,102.477,102.517,102.407,102.42,462474142.0
2006-07-14 07:20:00,102.435,102.435,102.35,102.4,621694338.0
2006-07-14 07:25:00,102.395,102.46,102.395,102.43,282933393.0
2006-07-14 07:30:00,102.425,102.43,102.36,102.4,477047709.0
2006-07-14 07:35:00,102.41,102.45,102.37,102.44,333873796.0
2006-07-14 07:40:00,102.425,102.465,102.407,102.41,373722302.0
2006-07-14 07:45:00,102.415,102.445,102.395,102.425,470309948.0
2006-07-14 07:50:00,102.43,102.495,102.42,102.43,450375084.0
2006-07-14 07:55:00,102.433,102.45,102.37,102.375,288918231.0
2006-07-14 08:00:00,102.375,102.47,102.375,102.437,373689626.0
2006-07-14 08:05:00,102.435,102.44,102.373,102.373,538269036.0
2006-07-14 08:10:00,102.38,102.46,102.358,102.435,348237058.0
2006-07-14 08:15:00,102.43,102.52,102.415,102.44,491262137.0
2006-07-14 08:20:00,102.437,102.575,102.437,102.48,375962695.0
2006-07-14 08:25:00,102.48,102.535,102.355,102.355,388857144.0
2006-07-14 08:30:00,102.41,102.465,102.362,102.435,354054044.0
2006-07-14 08:35:00,102.432,102.44,102.365,102.44,354219847.0
2006-07-14 08:40:00,102.435,102.45,102.395,102.44,342092127.0
2006-07-14 08:45:00,102.435,102.49,102.39,102.47,345155222.0
2006-07-14 08:50:00,102.465,102.485,102.4,102.46,276676018.0
2006-07-14 08:55:00,102.46,102.46,102.385,102.4,537273950.0
2006-07-14 09:00:00,102.41,102.495,102.395,102.433,493717883.0
2006-07-14 09:05:00,102.437,102.462,102.376,102.403,401666298.0
2006-07-14 09:10:00,102.397,102.415,102.319,102.37,711219417.0
2006-07-14 09:15:00,102.375,102.375,102.31,102.34,318180434.0
2006-07-14 09:20:00,102.335,102.343,102.235,102.335,301194827.0
2006-07-14 09:25:00,102.335,102.4,102.32,102.38,262259240.0
2006-07-14 09:30:00,102.365,102.415,102.329,102.373,523052255.0
2006-07-14 09:35:00,102.37,102.4,102.352,102.37,280445247.0
2006-07-14 09:40:00,102.36,102.375,102.285,102.295,440200134.0
2006-07-14 09:45:00,102.295,102.4,102.231,102.29,253115333.0
2006-07-14 09:50:00,102.29,102.3,102.095,102.123,292004913.0
2006-07-14 09:55:00,102.13,102.148,102.038,102.12,690398207.0
2006-07-14 10:00:00,102.11,102.13,102.073,102.105,306782134.0
2006-07-14 10:05:00,102.105,102.185,102.07,102.17,530295015.0
2006-07-14 10:10:00,102.157,102.28,102.157,102.233,480796042.0
2006-07-14 10:15:00,102.24,102.32,102.235,102.297,598163031.0
2006-07-14 10:20:00,102.3,102.31,102.277,102.29,506581793.0
2006-07-14 10:25:00,102.28,102.315,102.28,102.297,357952761.0
2006-07-14 10:30:00,102.3,102.305,102.235,102.28,338509278.0
2006-07-14 10:35:00,102.28,102.3,102.225,102.25,605580090.0
2006-07-14 10:40:00,102.255,102.255,102.205,102.218,450734940.0
2006-07-14 10:45:00,102.22,102.26,102.157,102.215,420950390.0
2006-07-14 10:50:00,102.22,102.288,102.22,102.275,219043046.0
2006-07-14 10:55:00,102.275,102.31,102.255,102.26,605368849.0
2006-07-14 11:00:00,102.283,102.334,102.271,102.32,344114858.0
2006-07-14 11:05:00,102.325,102.34,102.25,102.273,469430197.0
2006-07-14 11:10:00,102.273,102.31,102.265,102.305,414610446.0
2006-07-14 11:15:00,102.307,102.335,102.28,102.313,203149429.0
2006-07-14 11:20:00,102.32,102.33,102.275,102.315,283930184.0
2006-07-14 11:25:00,102.32,102.32,102.25,102.265,402858956.0
2006-07-14 11:30:00,102.265,102.273,102.24,102.265,528926038.0
2006-07-14 11:35:00,102.27,102.302,102.25,102.292,276123856.0
2006-07-14 11:40:00,102.3,102.3,102.27,102.28,280182523.0
2006-07-14 11:45:00,102.265,102.292,102.26,102.285,448418061.0
2006-07-14 11:50:00,102.28,102.3,102.248,102.248,246699320.0
2006-07-14 11:55:00,102.255,102.285,102.23,102.27,477745485.0
2006-07-14 12:00:00,102.265,102.295,102.245,102.26,399166778.0
2006-07-14 12:05:00,102.255,102.29,102.207,102.265,595174570.0
2006-07-14 12:10:00,102.26,102.26,102.189,102.23,256268841.0
2006-07-14 12:15:00,102.24,102.286,102.23,102.275,504970683.0
2006-07-14 12:20:00,102.28,102.365,102.25,102.345,612152497.0
2006-07-14 12:25:00,102.34,102.355,102.306,102.34,348761332.0
2006-07-14 12:30:00,102.35,102.4,102.33,102.34,507117615.0
2006-07-14 12:35:00,102.35,102.36,102.323,102.36,198683695.0
2006-07-14 12:40:00,102.353,102.402,102.26,102.295,288041194.0
2006-07-14 12:45:00,102.34,102.35,102.26,102.35,388249145.0
2006-07-14 12:50:00,102.36,102.384,102.306,102.372,318906352.0
2006-07-14 12:55:00,102.38,102.38,102.348,102.375,348104346.0
2006-07-14 13:00:00,102.37,102.388,102.33,102.383,312062435.0
2006-07-14 13:05:00,102.38,102.455,102.365,102.407,319543566.0
2006-07-14 13:10:00,102.398,102.43,102.36,102.42,261159009.0
2006-07-14 13:15:00,102.41,102.486,102.41,102.435,471899132.0
2006-07-14 13:20:00,102.45,102.45,102.403,102.403,355942805.0
2006-07-14 13:25:00,102.4,102.455,102.398,102.443,335471237.0
2006-07-14 13:30:00,102.44,102.45,102.403,102.44,349634879.0
2006-07-14 13:35:00,102.44,102.46,102.401,102.458,222863724.0
2006-07-14 13:40:00,102.455,102.478,102.375,102.445,317404691.0
2006-07-14 13:45:00,102.45,102.48,102.405,102.46,408869656.0
2006-07-14 13:50:00,102.45,102.465,102.393,102.435,412067971.0
2006-07-14 13:55:00,102.44,102.51,102.42,102.5,484776201.0
2006-07-14 14:00:00,102.445,102.572,102.445,102.572,544546587.0
2006-07-14 14:05:00,102.57,102.73,102.563,102.672,529866453.0
2006-07-14 14:10:00,102.685,102.743,102.61,102.72,385265118.0
2006-07-14 14:15:00,102.72,102.75,102.678,102.697,285172612.0
2006-07-14 14:20:00,102.695,102.705,102.64,102.64,263036792.0
2006-07-14 14:25:00,102.637,102.68,102.605,102.645,284622558.0
2006-07-14 14:30:00,102.645,102.655,102.56,102.585,313929139.0
2006-07-14 14:35:00,102.577,102.622,102.535,102.62,451233683.0
2006-07-14 14:40:00,102.613,102.757,102.61,102.752,341813521.0
2006-07-14 14:45:00,102.755,102.93,102.74,102.85,430617252.0
2006-07-14 14:50:00,102.855,102.87,102.725,102.725,380427367.0
2006-07-14 14:55:00,102.73,102.805,102.695,102.78,625082505.0
2006-07-14 15:00:00,102.78,102.873,102.75,102.855,407734173.0
2006-07-14 15:05:00,102.855,102.91,102.805,102.865,284614740.0
2006-07-14 15:10:00,102.86,103.013,102.85,102.96,432966524.0
2006-07-14 15:15:00,102.955,102.973,102.832,102.845,363073494.0
2006-07-14 15:20:00,102.85,102.9,102.84,102.88,339660045.0
2006-07-14 15:25:00,102.88,102.935,102.85,102.89,475690277.0
2006-07-14 15:30:00,102.895,102.93,102.84,102.89,397267541.0
2006-07-14 15:35:00,102.89,102.897,102.833,102.853,450299716.0
2006-07-14 15:40:00,102.855,102.91,102.835,102.9,287016543.0
2006-07-14 15:45:00,102.9,102.94,102.82,102.91,188753269.0
2006-07-14 15:50:00,102.923,102.982,102.88,102.915,575826305.0
2006-07-14 15:55:00,102.91,102.97,102.9,102.953,494289867.0
2006-07-14 16:00:00,102.955,102.97,102.9,102.93,246756106.0
2006-07-14 16:05:00,102.925,103.0,102.893,102.97,217469671.0
2006-07-14 16:10:00,102.962,103.015,102.908,102.992,307366163.0
2006-07-14 16:15:00,103.0,103.075,102.987,103.03,284497240.0
2006-07-14 16:20:00,103.04,103.115,103.02,103.085,242738478.0
2006-07-14 16:25:00,103.09,103.11,103.065,103.087,224598818.0
2006-07-14 16:30:00,103.085,103.155,103.042,103.13,804505485.0
2006-07-14 16:35:00,103.14,103.16,103.085,103.095,369793598.0
2006-07-14 16:40:00,103.093,103.119,103.05,103.085,493192229.0
2006-07-14 16:45:00,103.09,103.125,103.024,103.125,291373827.0
2006-07-14 16:50:00,103.125,103.125,103.078,103.115,691152351.0
2006-07-14 16:55:00,103.1,103.126,103.05,103.09,426694131.0
2006-07-14 17:00:00,103.085,103.085,103.02,103.06,268204522.0
2006-07-14 17:05:00,103.07,103.195,103.049,103.17,508896076.0
2006-07-14 17:10:00,103.162,103.188,103.12,103.12,649458415.0
2006-07-14 17:15:00,103.125,103.155,103.075,103.122,229691969.0
2006-07-14 17:20:00,103.117,103.161,103.085,103.16,427212160.0
2006-07-14 17:25:00,103.165,103.19,103.125,103.172,355729605.0
2006-07-14 17:30:00,103.18,103.24,103.163,103.212,449603056.0
2006-07-14 17:35:00,103.22,103.25,103.145,103.19,309378898.0
2006-07-14 17:40:00,103.19,103.215,103.155,103.155,234873800.0
2006-07-14 17:45:00,103.143,103.187,103.142,103.175,377021326.0
2006-07-14 17:50:00,103.173,103.188,103.127,103.127,529662815.0
2006-07-14 17:55:00,103.13,103.185,103.127,103.137,334395755.0
2006-07-14 18:00:00,103.138,103.185,103.119,103.18,257561586.0
2006-07-14 18:05:00,103.185,103.194,103.119,103.14,338373617.0
2006-07-14 18:10:00,103.135,103.18,103.135,103.157,325300252.0
2006-07-14 18:15:00,103.16,103.16,103.098,103.13,343805813.0
2006-07-14 18:20:00,103.145,103.156,103.129,103.14,356099111.0
2006-07-14 18:25:00,103.14,103.141,103.12,103.123,380486538.0
2006-07-14 18:30:00,103.12,103.125,103.075,103.085,480942259.0
2006-07-14 18:35:00,103.07,103.105,103.07,103.095,406130660.0
2006-07-14 18:40:00,103.09,103.125,103.09,103.11,332503428.0
2006-07-14 18:45:00,103.11,103.143,103.055,103.13,449758920.0
2006-07-14 18:50:00,103.13,103.146,103.085,103.125,414247646.0
2006-07-14 18:55:00,103.13,103.14,103.08,103.08,223344287.0
2006-07-14 19:00:00,103.08,103.097,103.065,103.07,492689414.0
2006-07-14 19:05:00,103.085,103.095,102.997,103.055,387013938.0
2006-07-14 19:10:00,103.055,103.08,103.02,103.08,378463328.0
2006-07-14 19:15:00,103.075,103.11,103.04,103.08,437064164.0
2006-07-14 19:20:00,103.08,103.095,103.05,103.05,382781300.0
2006-07-14 19:25:00,103.05,103.064,102.997,103.035,463331670.0
2006-07-14 19:30:00,103.04,103.07,103.003,103.033,556734923.0
2006-07-14 19:35:00,103.03,103.05,103.01,103.04,409757891.0
2006-07-14 19:40:00,103.035,103.055,102.995,102.995,371691309.0
2006-07-14 19:45:00,103.0,103.032,102.953,103.025,333033215.0
2006-07-14 19:50:00,103.03,103.046,103.0,103.02,473508668.0
2006-07-14 19:55:00,103.02,103.02,102.975,103.01,276164593.0
2006-07-14 20:00:00,103.0,103.025,102.964,103.015,449693495.0
2006-07-14 20:05:00,103.013,103.05,102.975,103.04,282635115.0
2006-07-14 20:10:00,103.038,103.038,103.012,103.015,442260690.0
2006-07-14 20:15:00,103.01,103.028,102.985,103.005,392375372.0
2006-07-14 20:20:00,103.002,103.02,102.987,103.015,242068614.0
2006-07-14 20:25:00,103.02,103.03,102.91,102.935,254822074.0
2006-07-14 20:30:00,102.94,103.0,102.93,102.965,352972455.0
2006-07-14 20:35:00,102.965,103.043,102.947,103.03,267255873.0
2006-07-14 20:40:00,103.03,103.03,102.945,102.945,304191683.0
2006-07-14 20:45:00,102.94,102.973,102.92,102.92,370114255.0
2006-07-14 20:50:00,102.963,102.98,102.905,102.97,372008864.0
2006-07-14 20:55:00,102.965,102.995,102.943,102.98,488401129.0
2006-07-14 21:00:00,102.978,102.99,102.945,102.945,366990813.0
2006-07-14 21:05:00,102.943,102.99,102.933,102.955,304536941.0
2006-07-14 21:10:00,102.935,102.95,102.855,102.89,295695875.0
2006-07-14 21:15:00,102.89,102.91,102.84,102.89,351671613.0
2006-07-14 21:20:00,102.89,102.925,102.837,102.837,391453446.0
2006-07-14 21:25:00,102.84,102.91,102.84,102.905,279385735.0
2006-07-14 21:30:00,102.898,102.905,102.845,102.89,559259451.0
2006-07-14 21:35:00,102.882,102.91,102.845,102.875,345029756.0
2006-07-14 21:40:00,102.875,102.905,102.855,102.905,540499096.0
2006-07-14 21:45:00,102.893,102.955,102.85,102.92,400914323.0
2006-07-14 21:50:00,102.93,102.935,102.897,102.925,352712779.0
2006-07-14 21:55:00,102.925,102.93,102.905,102.93,530653116.0
2006-07-14 22:00:00,102.93,102.968,102.875,102.925,292630519.0
2006-07-14 22:05:00,102.935,102.96,102.902,102.91,448076796.0
2006-07-14 22:10:00,102.92,102.94,102.87,102.93,303161700.0
2006-07-14 22:15:00,102.925,102.93,102.88,102.905,391405389.0
2006-07-14 22:20:00,102.91,102.91,102.852,102.855,458041871.0
2006-07-14 22:25:00,102.85,102.881,102.815,102.88,424042736.0
2006-07-14 22:30:00,102.872,102.885,102.837,102.847,410088888.0
2006-07-14 22:35:00,102.837,102.855,102.795,102.84,539371457.0
2006-07-14 22:40:00,102.835,102.85,102.794,102.84,310350965.0
2006-07-14 22:45:00,102.84,102.867,102.8,102.845,305885908.0
2006-07-14 22:50:00,102.85,102.855,102.805,102.84,434580105.0
2006-07-14 22:55:00,102.85,102.855,102.83,102.855,370710775.0
2006-07-17 01:00:00,102.84,103.006,102.84,103.0,270437288.0
2006-07-17 01:05:00,103.0,103.0,102.978,102.98,302076678.0
2006-07-17 01:10:00,102.99,103.0,102.935,103.0,399921958.0
2006-07-17 01:15:00,102.992,102.999,102.953,102.953,399434051.0
2006-07-17 01:20:00,102.955,103.0,102.955,102.98,245336256.0
2006-07-17 01:25:00,102.99,102.997,102.972,102.975,462546090.0
2006-07-17 01:30:00,102.985,102.99,102.968,102.99,306282423.0
2006-07-17 01:35:00,102.99,103.02,102.95,102.995,408205470.0
2006-07-17 01:40:00,102.992,103.015,102.977,102.983,248356373.0
2006-07-17 01:45:00,102.98,102.989,102.925,102.978,426107850.0
2006-07-17 01:50:00,102.975,102.99,102.97,102.985,433204546.0
2006-07-17 01:55:00,102.98,103.005,102.977,103.005,391077764.0
2006-07-17 02:00:00,103.005,103.03,102.97,102.97,386780000.0
2006-07-17 02:05:00,102.975,103.0,102.935,102.975,405144419.0
2006-07-17 02:10:00,102.978,103.0,102.935,102.99,416732348.0
2006-07-17 02:15:00,102.993,103.01,102.98,102.982,244068531.0
2006-07-17 02:20:00,102.985,103.02,102.97,103.01,402581039.0
2006-07-17 02:25:00,103.01,103.037,102.992,102.995,319750922.0
2006-07-17 02:30:00,102.985,102.99,102.938,102.96,468076623.0
2006-07-17 02:35:00,102.95,102.965,102.935,102.945,250409132.0
2006-07-17 02:40:00,102.943,102.968,102.943,102.952,393406280.0
2006-07-17 02:45:00,102.96,102.966,102.899,102.95,392324342.0
2006-07-17 02:50:00,102.94,102.98,102.93,102.98,301429453.0
2006-07-17 02:55:00,102.98,102.98,102.95,102.975,407680638.0
2006-07-17 03:00:00,102.98,102.992,102.97,102.98,351483455.0
2006-07-17 03:05:00,102.99,103.02,102.983,103.02,445881473.0
2006-07-17 03:10:00,103.01,103.035,102.96,103.01,333994550.0
2006-07-17 03:15:00,103.01,103.015,102.98,103.01,396277200.0
2006-07-17 03:20:00,103.002,103.016,102.992,103.005,346560710.0
2006-07-17 03:25:00,103.005,103.011,102.988,102.99,397186021.0
2006-07-17 03:30:00,102.993,103.005,102.97,102.99,272521546.0
2006-07-17 03:35:00,102.995,103.025,102.986,103.025,394054251.0
2006-07-17 03:40:00,103.02,103.045,103.005,103.025,464740752.0
2006-07-17 03:45:00,103.023,103.045,103.02,103.025,396758729.0
2006-07-17 03:50:00,103.023,103.035,103.005,103.015,232837906.0
2006-07-17 03:55:00,103.02,103.05,103.005,103.04,542577814.0
2006-07-17 04:00:00,103.043,103.1,103.035,103.093,725425909.0
2006-07-17 04:05:00,103.09,103.106,103.048,103.093,630859428.0
2006-07-17 04:10:00,103.097,103.116,103.055,103.103,507369941.0
2006-07-17 04:15:00,103.11,103.156,103.07,103.125,816465925.0
2006-07-17 04:20:00,103.13,103.144,103.087,103.115,538582204.0
2006-07-17 04:25:00,103.115,103.123,103.065,103.105,526761501.0
2006-07-17 04:30:00,103.105,103.12,103.098,103.1,426432827.0
2006-07-17 04:35:00,103.087,103.087,103.045,103.045,48386024.0
2006-07-17 04:40:00,103.045,103.06,103.023,103.053,161756536.0
2006-07-17 04:45:00,103.053,103.07,103.043,103.05,175026457.0
2006-07-17 04:50:00,103.055,103.066,103.013,103.03,313194083.0
2006-07-17 04:55:00,103.02,103.06,102.991,103.033,240481551.0
2006-07-17 05:00:00,103.045,103.045,103.01,103.02,372953497.0
2006-07-17 05:05:00,103.01,103.025,102.975,102.99,436813020.0
2006-07-17 05:10:00,102.985,103.005,102.95,102.98,302508639.0
2006-07-17 05:15:00,102.98,102.985,102.945,102.955,321557644.0
2006-07-17 05:20:00,102.96,102.981,102.955,102.967,541489375.0
2006-07-17 05:25:00,102.977,103.005,102.955,102.962,415792527.0
2006-07-17 05:30:00,102.97,102.995,102.94,102.94,421326637.0
2006-07-17 05:35:00,102.945,102.95,102.89,102.91,447871227.0
2006-07-17 05:40:00,102.905,102.92,102.89,102.905,379792132.0
2006-07-17 05:45:00,102.91,102.91,102.835,102.9,299975844.0
2006-07-17 05:50:00,102.89,102.91,102.885,102.905,453046301.0
2006-07-17 05:55:00,102.895,102.91,102.855,102.9,289975943.0
2006-07-17 06:00:00,102.9,102.9,102.877,102.885,538462717.0
2006-07-17 06:05:00,102.885,102.905,102.877,102.893,339601141.0
2006-07-17 06:10:00,102.9,102.923,102.86,102.923,338079530.0
2006-07-17 06:15:00,102.935,102.935,102.895,102.905,549955643.0
2006-07-17 06:20:00,102.905,102.925,102.888,102.912,347679586.0
2006-07-17 06:25:00,102.92,102.94,102.875,102.928,561871391.0
2006-07-17 06:30:00,102.935,102.945,102.9,102.91,291781751.0
2006-07-17 06:35:00,102.907,102.945,102.897,102.94,386418470.0
2006-07-17 06:40:00,102.94,102.94,102.917,102.93,359381737.0
2006-07-17 06:45:00,102.93,102.94,102.915,102.925,205111118.0
2006-07-17 06:50:00,102.945,102.955,102.927,102.933,311085695.0
2006-07-17 06:55:00,102.935,102.955,102.895,102.938,340195114.0
2006-07-17 07:00:00,102.94,102.95,102.925,102.935,482093432.0
2006-07-17 07:05:00,102.94,102.945,102.885,102.933,371953934.0
2006-07-17 07:10:00,102.89,102.94,102.89,102.91,368205548.0
2006-07-17 07:15:00,102.915,102.94,102.895,102.94,288364355.0
2006-07-17 07:20:00,102.94,102.94,102.925,102.925,261485720.0
2006-07-17 07:25:00,102.925,102.959,102.911,102.94,348749055.0
2006-07-17 07:30:00,102.935,102.96,102.925,102.96,240367711.0
2006-07-17 07:35:00,102.955,103.01,102.952,102.982,239108721.0
2006-07-17 07:40:00,102.985,103.01,102.978,102.99,377120837.0
2006-07-17 07:45:00,102.995,103.005,102.985,102.998,468664565.0
2006-07-17 07:50:00,103.0,103.075,102.989,103.063,256211878.0
2006-07-17 07:55:00,103.065,103.137,103.04,103.11,451033533.0
2006-07-17 08:00:00,103.12,103.134,103.109,103.13,269560735.0
2006-07-17 08:05:00,103.13,103.132,103.01,103.03,458401966.0
2006-07-17 08:10:00,103.025,103.093,103.015,103.07,347598382.0
2006-07-17 08:15:00,103.065,103.128,103.06,103.115,379457599.0
2006-07-17 08:20:00,103.12,103.135,103.085,103.09,421911828.0
2006-07-17 08:25:00,103.093,103.105,103.061,103.09,557931003.0
2006-07-17 08:30:00,103.085,103.1,103.042,103.08,459773077.0
2006-07-17 08:35:00,103.08,103.09,103.035,103.06,394452904.0
2006-07-17 08:40:00,103.06,103.115,103.06,103.115,445168618.0
2006-07-17 08:45:00,103.12,103.125,103.07,103.105,363018013.0
2006-07-17 08:50:00,103.105,103.105,103.047,103.085,385732245.0
2006-07-17 08:55:00,103.07,103.1,103.061,103.09,481490871.0
2006-07-17 09:00:00,103.09,103.145,103.06,103.14,233890979.0
2006-07-17 09:05:00,103.135,103.135,103.048,103.07,389512952.0
2006-07-17 09:10:00,103.07,103.11,103.045,103.11,451446173.0
2006-07-17 09:15:00,103.11,103.18,103.091,103.15,319795166.0
2006-07-17 09:20:00,103.155,103.155,103.11,103.14,416067608.0
2006-07-17 09:25:00,103.155,103.155,103.11,103.11,497820581.0
2006-07-17 09:30:00,103.113,103.13,103.1,103.11,381823750.0
2006-07-17 09:35:00,103.11,103.125,103.083,103.115,338715972.0
2006-07-17 09:40:00,103.1,103.132,103.055,103.11,341400930.0
2006-07-17 09:45:00,103.107,103.107,103.08,103.095,310914683.0
2006-07-17 09:50:00,103.1,103.175,103.079,103.175,179621867.0
2006-07-17 09:55:00,103.17,103.265,103.145,103.238,250756803.0
2006-07-17 10:00:00,103.237,103.26,103.105,103.15,335774563.0
2006-07-17 10:05:00,103.147,103.17,103.085,103.123,515408246.0
2006-07-17 10:10:00,103.125,103.167,103.02,103.033,376933357.0
2006-07-17 10:15:00,103.045,103.13,103.01,103.03,233948286.0
2006-07-17 10:20:00,103.03,103.135,103.005,103.11,314726647.0
2006-07-17 10:25:00,103.102,103.102,103.008,103.06,428349338.0
2006-07-17 10:30:00,103.052,103.097,103.025,103.055,368627665.0
2006-07-17 10:35:00,103.04,103.205,103.015,103.177,410269999.0
2006-07-17 10:40:00,103.182,103.23,103.145,103.145,221752288.0
2006-07-17 10:45:00,103.14,103.16,103.102,103.102,682311961.0
2006-07-17 10:50:00,103.11,103.209,103.095,103.17,508825344.0
2006-07-17 10:55:00,103.16,103.245,103.16,103.195,269946041.0
2006-07-17 11:00:00,103.2,103.225,103.16,103.16,435617044.0
2006-07-17 11:05:00,103.175,103.175,102.98,103.035,717845206.0
2006-07-17 11:10:00,103.035,103.055,102.988,103.04,311591356.0
2006-07-17 11:15:00,103.035,103.035,102.94,103.003,498950388.0
2006-07-17 11:20:00,103.005,103.072,102.99,103.06,366801324.0
2006-07-17 11:25:00,103.05,103.1,103.014,103.065,797067555.0
2006-07-17 11:30:00,103.077,103.091,103.023,103.05,233870079.0
2006-07-17 11:35:00,103.045,103.07,102.99,103.05,235794087.0
2006-07-17 11:40:00,103.05,103.096,103.03,103.09,293150478.0
2006-07-17 11:45:00,103.082,103.135,103.075,103.122,306630885.0
2006-07-17 11:50:00,103.13,103.17,103.11,103.125,216245190.0
2006-07-17 11:55:00,103.13,103.14,103.095,103.125,263708470.0
2006-07-17 12:00:00,103.123,103.293,103.115,103.23,514035983.0
2006-07-17 12:05:00,103.235,103.305,103.21,103.293,575959136.0
2006-07-17 12:10:00,103.29,103.32,103.25,103.25,194647196.0
2006-07-17 12:15:00,103.25,103.255,103.075,103.095,285669847.0
2006-07-17 12:20:00,103.093,103.2,103.093,103.18,448357991.0
2006-07-17 12:25:00,103.18,103.295,103.176,103.255,416863348.0
2006-07-17 12:30:00,103.26,103.29,103.245,103.25,501963858.0
2006-07-17 12:35:00,103.25,103.33,103.234,103.31,347752176.0
2006-07-17 12:40:00,103.305,103.353,103.25,103.285,357268260.0
2006-07-17 12:45:00,103.29,103.305,103.225,103.3,445887865.0
2006-07-17 12:50:00,103.305,103.339,103.28,103.305,296857194.0
2006-07-17 12:55:00,103.305,103.39,103.29,103.39,413380043.0
2006-07-17 13:00:00,103.38,103.38,103.305,103.35,636086616.0
2006-07-17 13:05:00,103.345,103.355,103.3,103.335,383466419.0
2006-07-17 13:10:00,103.33,103.35,103.26,103.285,428646962.0
2006-07-17 13:15:00,103.282,103.315,103.22,103.293,354155441.0
2006-07-17 13:20:00,103.3,103.335,103.267,103.267,452004402.0
2006-07-17 13:25:00,103.275,103.38,103.255,103.345,305941830.0
2006-07-17 13:30:00,103.345,103.41,103.315,103.347,285292658.0
2006-07-17 13:35:00,103.35,103.43,103.35,103.375,273648436.0
2006-07-17 13:40:00,103.377,103.403,103.363,103.38,280241029.0
2006-07-17 13:45:00,103.38,103.4,103.31,103.345,399861076.0
2006-07-17 13:50:00,103.332,103.405,103.32,103.34,534011436.0
2006-07-17 13:55:00,103.342,103.41,103.325,103.325,561016360.0
2006-07-17 14:00:00,103.38,103.38,103.325,103.35,485872161.0
2006-07-17 14:05:00,103.345,103.38,103.313,103.38,403686593.0
2006-07-17 14:10:00,103.39,103.4,103.317,103.35,415824550.0
2006-07-17 14:15:00,103.345,103.361,103.295,103.355,305621681.0
2006-07-17 14:20:00,103.358,103.41,103.345,103.41,222206814.0
2006-07-17 14:25:00,103.41,103.487,103.41,103.45,346373651.0
2006-07-17 14:30:00,103.453,103.495,103.41,103.44,327990424.0
2006-07-17 14:35:00,103.443,103.508,103.435,103.47,358249487.0
2006-07-17 14:40:00,103.465,103.56,103.44,103.56,474918128.0
2006-07-17 14:45:00,103.56,103.63,103.525,103.608,251816914.0
2006-07-17 14:50:00,103.607,103.74,103.565,103.72,318803139.0
2006-07-17 14:55:00,103.723,103.735,103.659,103.66,306769030.0
2006-07-17 15:00:00,103.665,103.665,103.593,103.61,334255389.0
2006-07-17 15:05:00,103.602,103.63,103.518,103.56,320925963.0
2006-07-17 15:10:00,103.55,103.585,103.45,103.46,376389497.0
2006-07-17 15:15:00,103.415,103.685,103.415,103.623,294268127.0
2006-07-17 15:20:00,103.63,103.652,103.59,103.62,199721386.0
2006-07-17 15:25:00,103.61,103.69,103.59,103.66,490359886.0
2006-07-17 15:30:00,103.65,103.65,103.54,103.55,339110195.0
2006-07-17 15:35:00,103.555,103.595,103.498,103.53,611222341.0
2006-07-17 15:40:00,103.525,103.61,103.474,103.61,522707484.0
2006-07-17 15:45:00,103.6,103.615,103.46,103.46,261004547.0
2006-07-17 15:50:00,103.465,103.505,103.365,103.385,581278732.0
2006-07-17 15:55:00,103.38,103.38,103.275,103.325,403911355.0
2006-07-17 16:00:00,103.33,103.43,103.33,103.375,446259671.0
2006-07-17 16:05:00,103.368,103.408,103.337,103.36,253973803.0
2006-07-17 16:10:00,103.365,103.4,103.3,103.345,436304828.0
2006-07-17 16:15:00,103.36,103.42,103.31,103.34,288685517.0
2006-07-17 16:20:00,103.332,103.425,103.32,103.42,267445686.0
2006-07-17 16:25:00,103.415,103.425,103.335,103.355,548419320.0
2006-07-17 16:30:00,103.355,103.395,103.333,103.38,387891589.0
2006-07-17 16:35:00,103.375,103.455,103.365,103.42,276924653.0
2006-07-17 16:40:00,103.413,103.435,103.38,103.397,187988146.0
2006-07-17 16:45:00,103.385,103.392,103.32,103.343,420904827.0
2006-07-17 16:50:00,103.343,103.36,103.318,103.325,486421079.0
2006-07-17 16:55:00,103.32,103.39,103.24,103.253,356753448.0
2006-07-17 17:00:00,103.23,103.285,103.23,103.285,568318482.0
2006-07-17 17:05:00,103.285,103.308,103.22,103.25,216144696.0
2006-07-17 17:10:00,103.255,103.38,103.255,103.32,421238261.0
2006-07-17 17:15:00,103.318,103.375,103.29,103.345,463179081.0
2006-07-17 17:20:00,103.34,103.35,103.27,103.33,620255666.0
2006-07-17 17:25:00,103.33,103.35,103.255,103.3,358633499.0
2006-07-17 17:30:00,103.297,103.31,103.24,103.26,368948910.0
2006-07-17 17:35:00,103.27,103.28,103.243,103.28,508729297.0
2006-07-17 17:40:00,103.277,103.33,103.265,103.3,588106730.0
2006-07-17 17:45:00,103.293,103.365,103.293,103.337,504922370.0
2006-07-17 17:50:00,103.35,103.36,103.325,103.33,351370233.0
2006-07-17 17:55:00,103.335,103.37,103.327,103.35,302961591.0
2006-07-17 18:00:00,103.36,103.419,103.36,103.41,711099278.0
2006-07-17 18:05:00,103.403,103.42,103.3,103.4,289518219.0
2006-07-17 18:10:00,103.4,103.42,103.338,103.365,255876953.0
2006-07-17 18:15:00,103.365,103.38,103.271,103.34,446983476.0
2006-07-17 18:20:00,103.35,103.37,103.33,103.36,273400682.0
2006-07-17 18:25:00,103.353,103.365,103.285,103.345,513323857.0
2006-07-17 18:30:00,103.36,103.41,103.35,103.375,263578378.0
2006-07-17 18:35:00,103.375,103.4,103.315,103.365,291012157.0
2006-07-17 18:40:00,103.37,103.378,103.345,103.355,318746618.0
2006-07-17 18:45:00,103.35,103.384,103.325,103.367,678849598.0
2006-07-17 18:50:00,103.373,103.39,103.29,103.337,402334039.0
2006-07-17 18:55:00,103.333,103.339,103.285,103.32,483927917.0
2006-07-17 19:00:00,103.31,103.325,103.27,103.27,560884818.0
2006-07-17 19:05:00,103.27,103.31,103.255,103.255,271480410.0
2006-07-17 19:10:00,103.26,103.298,103.231,103.275,335344657.0
2006-07-17 19:15:00,103.28,103.281,103.215,103.225,346270029.0
2006-07-17 19:20:00,103.23,103.255,103.06,103.092,366255219.0
2006-07-17 19:25:00,103.095,103.157,103.057,103.11,345027811.0
2006-07-17 19:30:00,103.055,103.106,103.047,103.06,400322079.0
2006-07-17 19:35:00,103.07,103.13,103.05,103.107,365692841.0
2006-07-17 19:40:00,103.11,103.125,103.08,103.1,482840556.0
2006-07-17 19:45:00,103.105,103.115,103.07,103.1,345241436.0
2006-07-17 19:50:00,103.093,103.13,103.065,103.065,567489429.0
2006-07-17 19:55:00,103.067,103.09,103.035,103.085,366244111.0
2006-07-17 20:00:00,103.085,103.1,103.02,103.063,298564450.0
2006-07-17 20:05:00,103.06,103.075,103.013,103.04,478272840.0
2006-07-17 20:10:00,103.035,103.055,103.005,103.015,473876851.0
2006-07-17 20:15:00,103.01,103.035,102.975,103.005,368287067.0
2006-07-17 20:20:00,103.02,103.04,103.0,103.03,333466067.0
2006-07-17 20:25:00,103.02,103.046,102.994,103.025,495502965.0
2006-07-17 20:30:00,103.03,103.075,103.005,103.075,299359159.0
2006-07-17 20:35:00,103.08,103.11,103.055,103.105,603950291.0
2006-07-17 20:40:00,103.09,103.125,103.083,103.107,440740139.0
2006-07-17 20:45:00,103.11,103.115,103.02,103.065,535663605.0
2006-07-17 20:50:00,103.085,103.114,103.062,103.105,583416663.0
2006-07-17 20:55:00,103.105,103.2,103.081,103.2,690452395.0
2006-07-17 21:00:00,103.195,103.195,103.11,103.11,242815317.0
2006-07-17 21:05:00,103.09,103.155,103.075,103.125,248283844.0
2006-07-17 21:10:00,103.135,103.143,103.09,103.143,450334434.0
2006-07-17 21:15:00,103.145,103.16,103.13,103.157,225700007.0
2006-07-17 21:20:00,103.16,103.195,103.145,103.18,802108165.0
2006-07-17 21:25:00,103.185,103.195,103.15,103.165,405420012.0
2006-07-17 21:30:00,103.165,103.2,103.155,103.2,266568939.0
2006-07-17 21:35:00,103.195,103.201,103.088,103.15,300772370.0
2006-07-17 21:40:00,103.15,103.21,103.143,103.16,478174025.0
2006-07-17 21:45:00,103.15,103.18,103.11,103.11,380869097.0
2006-07-17 21:50:00,103.1,103.13,103.089,103.11,367929206.0
2006-07-17 21:55:00,103.12,103.135,103.096,103.105,326318001.0
2006-07-17 22:00:00,103.1,103.15,103.1,103.125,307175779.0
2006-07-17 22:05:00,103.125,103.144,103.085,103.085,489234974.0
2006-07-17 22:10:00,103.13,103.13,103.085,103.095,757544056.0
2006-07-17 22:15:00,103.097,103.13,103.085,103.12,409655756.0
2006-07-17 22:20:00,103.12,103.129,103.07,103.095,292202912.0
2006-07-17 22:25:00,103.07,103.115,103.042,103.07,402277431.0
2006-07-17 22:30:00,103.06,103.095,103.06,103.07,428095201.0
2006-07-17 22:35:00,103.075,103.105,103.045,103.082,484064712.0
2006-07-17 22:40:00,103.09,103.12,103.045,103.073,545160888.0
2006-07-17 22:45:00,103.075,103.097,103.035,103.075,230829536.0
2006-07-17 22:50:00,103.073,103.119,103.072,103.095,257613808.0
2006-07-17 22:55:00,103.1,103.11,103.063,103.085,255269645.0
2006-07-17 23:00:00,103.095,103.1,103.087,103.095,99281383.0
2006-07-17 23:25:00,103.1,103.1,103.064,103.085,14409708.0
2006-07-17 23:30:00,103.075,103.12,103.075,103.11,471997962.0
2006-07-17 23:35:00,103.1,103.12,103.085,103.095,250815318.0
2006-07-17 23:40:00,103.093,103.093,103.035,103.042,385292734.0
2006-07-17 23:45:00,103.05,103.093,103.031,103.08,383221454.0
2006-07-17 23:50:00,103.07,103.087,103.058,103.08,353177841.0
2006-07-17 23:55:00,103.08,103.092,103.067,103.075,358856491.0
2006-07-18 00:00:00,103.08,103.125,103.062,103.09,324506555.0
2006-07-18 00:05:00,103.1,103.112,103.08,103.1,449740831.0
2006-07-18 00:10:00,103.09,103.12,103.065,103.113,353898548.0
2006-07-18 00:15:00,103.12,103.134,103.1,103.13,418534450.0
2006-07-18 00:20:00,103.122,103.126,103.081,103.085,357324837.0
2006-07-18 00:25:00,103.085,103.111,103.05,103.06,415049430.0
2006-07-18 00:30:00,103.063,103.074,103.03,103.04,254330524.0
2006-07-18 00:35:00,103.045,103.045,103.012,103.035,455303523.0
2006-07-18 00:40:00,103.03,103.05,103.008,103.045,515931496.0
2006-07-18 00:45:00,103.043,103.067,103.035,103.035,370904465.0
2006-07-18 00:50:00,103.033,103.051,103.017,103.045,299446236.0
2006-07-18 00:55:00,103.05,103.075,103.033,103.075,501761040.0
2006-07-18 01:00:00,103.063,103.074,103.045,103.053,752844869.0
2006-07-18 01:05:00,103.05,103.077,103.01,103.073,696331111.0
2006-07-18 01:10:00,103.077,103.085,103.029,103.063,492456927.0
2006-07-18 01:15:00,103.07,103.07,102.985,103.025,738485107.0
2006-07-18 01:20:00,103.03,103.051,102.96,102.96,557120199.0
2006-07-18 01:25:00,102.955,102.983,102.891,102.915,546521632.0
2006-07-18 01:30:00,102.915,102.975,102.915,102.96,522819352.0
2006-07-18 01:35:00,102.955,102.995,102.943,102.953,828191340.0
2006-07-18 01:40:00,102.952,103.004,102.89,102.96,644851354.0
2006-07-18 01:45:00,102.965,103.0,102.92,102.95,498327817.0
2006-07-18 01:50:00,102.95,102.96,102.925,102.945,742527084.0
2006-07-18 01:55:00,102.95,102.96,102.871,102.923,948798659.0
2006-07-18 02:00:00,102.923,102.951,102.876,102.93,915238355.0
2006-07-18 02:05:00,102.925,102.938,102.895,102.91,719399341.0
2006-07-18 02:10:00,102.895,102.935,102.865,102.915,485707691.0
2006-07-18 02:15:00,102.91,102.935,102.875,102.922,645155457.0
2006-07-18 02:20:00,102.923,102.96,102.916,102.925,793375749.0
2006-07-18 02:25:00,102.93,102.95,102.885,102.905,499958201.0
2006-07-18 02:30:00,102.905,102.93,102.86,102.905,566616736.0
2006-07-18 02:35:00,102.91,102.933,102.902,102.93,586338444.0
2006-07-18 02:40:00,102.925,102.965,102.895,102.95,740558741.0
2006-07-18 02:45:00,102.943,102.99,102.901,102.967,510295009.0
2006-07-18 02:50:00,102.963,103.03,102.959,103.02,701102217.0
2006-07-18 02:55:00,103.023,103.026,102.96,102.973,795415459.0
2006-07-18 03:00:00,102.97,103.015,102.97,102.98,473615747.0
2006-07-18 03:05:00,102.975,103.005,102.955,102.993,298192345.0
2006-07-18 03:10:00,102.995,102.995,102.945,102.973,387269057.0
2006-07-18 03:15:00,102.975,102.99,102.96,102.96,499647292.0
2006-07-18 03:20:00,102.965,102.969,102.92,102.935,434190690.0
2006-07-18 03:25:00,102.93,102.96,102.93,102.953,255593368.0
2006-07-18 03:30:00,102.95,103.0,102.95,102.965,425229562.0
2006-07-18 03:35:00,102.965,102.974,102.927,102.942,360510522.0
2006-07-18 03:40:00,102.95,102.95,102.875,102.89,413609721.0
2006-07-18 03:45:00,102.883,102.911,102.855,102.89,359054045.0
2006-07-18 03:50:00,102.9,102.92,102.853,102.92,454635416.0
2006-07-18 03:55:00,102.91,102.935,102.86,102.92,334256751.0
2006-07-18 04:00:00,102.915,102.918,102.887,102.9,369217043.0
2006-07-18 04:05:00,102.9,102.925,102.89,102.89,344610400.0
2006-07-18 04:10:00,102.895,102.93,102.865,102.93,366238915.0
2006-07-18 04:15:00,102.922,102.947,102.907,102.933,386562242.0
2006-07-18 04:20:00,102.935,102.954,102.89,102.89,243613549.0
2006-07-18 04:25:00,102.9,102.9,102.865,102.895,472604644.0
2006-07-18 04:30:00,102.915,102.915,102.833,102.9,183924777.0
2006-07-18 04:35:00,102.9,102.9,102.87,102.88,216427467.0
2006-07-18 04:40:00,102.88,102.89,102.872,102.88,57864191.0
2006-07-18 04:45:00,102.875,102.89,102.855,102.88,81172025.0
2006-07-18 04:50:00,102.875,102.89,102.87,102.885,140366817.0
2006-07-18 04:55:00,102.875,102.889,102.857,102.885,416551287.0
2006-07-18 05:00:00,102.875,102.929,102.86,102.9,261389149.0
2006-07-18 05:05:00,102.895,102.925,102.882,102.883,268643108.0
2006-07-18 05:10:00,102.885,102.911,102.88,102.905,217543976.0
2006-07-18 05:15:00,102.903,102.93,102.865,102.92,531844699.0
2006-07-18 05:20:00,102.912,102.96,102.885,102.935,483648179.0
2006-07-18 05:25:00,102.93,102.971,102.93,102.94,410158704.0
2006-07-18 05:30:00,102.95,102.998,102.94,102.95,393036816.0
2006-07-18 05:35:00,102.975,102.984,102.93,102.97,296782377.0
2006-07-18 05:40:00,102.97,102.988,102.961,102.987,393481413.0
2006-07-18 05:45:00,102.985,103.015,102.968,102.99,739628542.0
2006-07-18 05:50:00,102.945,103.03,102.945,103.025,493955772.0
2006-07-18 05:55:00,103.025,103.032,103.01,103.02,295837289.0
2006-07-18 06:00:00,103.025,103.073,103.013,103.06,326965287.0
2006-07-18 06:05:00,103.05,103.087,103.02,103.02,356305530.0
2006-07-18 06:10:00,103.03,103.07,103.025,103.05,370325983.0
2006-07-18 06:15:00,103.06,103.088,103.056,103.07,487713494.0
2006-07-18 06:20:00,103.06,103.07,102.992,103.055,302110474.0
2006-07-18 06:25:00,103.06,103.08,103.045,103.075,271094295.0
2006-07-18 06:30:00,103.075,103.095,103.052,103.065,395671429.0
2006-07-18 06:35:00,103.06,103.074,103.035,103.07,678533460.0
2006-07-18 06:40:00,103.067,103.084,103.043,103.075,220297639.0
2006-07-18 06:45:00,103.073,103.095,103.011,103.075,453442063.0
2006-07-18 06:50:00,103.075,103.08,103.005,103.03,252590024.0
2006-07-18 06:55:00,103.05,103.085,103.05,103.065,236199008.0
2006-07-18 07:00:00,103.07,103.085,103.003,103.035,664302139.0
2006-07-18 07:05:00,103.035,103.07,103.03,103.065,588105096.0
2006-07-18 07:10:00,103.045,103.08,103.008,103.08,552582138.0
2006-07-18 07:15:00,103.077,103.1,103.068,103.07,438250578.0
2006-07-18 07:20:00,103.085,103.1,103.045,103.08,635935987.0
2006-07-18 07:25:00,103.075,103.08,103.057,103.07,303197250.0
2006-07-18 07:30:00,103.065,103.085,103.01,103.01,492477999.0
2006-07-18 07:35:00,103.02,103.045,103.006,103.02,342492378.0
2006-07-18 07:40:00,103.005,103.04,102.989,102.99,383738359.0
2006-07-18 07:45:00,102.995,103.045,102.995,103.015,445903455.0
2006-07-18 07:50:00,103.02,103.025,102.975,102.98,468510045.0
2006-07-18 07:55:00,102.983,102.988,102.926,102.975,312384635.0
2006-07-18 08:00:00,102.975,103.015,102.927,102.927,373140040.0
2006-07-18 08:05:00,102.925,102.957,102.91,102.943,541913403.0
2006-07-18 08:10:00,102.95,103.045,102.95,103.045,332247069.0
2006-07-18 08:15:00,103.04,103.075,103.01,103.03,498962205.0
2006-07-18 08:20:00,103.027,103.08,103.018,103.08,387161108.0
2006-07-18 08:25:00,103.07,103.12,103.045,103.045,383817220.0
2006-07-18 08:30:00,103.1,103.125,103.048,103.105,337304650.0
2006-07-18 08:35:00,103.102,103.102,103.051,103.09,368291968.0
2006-07-18 08:40:00,103.085,103.09,103.02,103.06,335572062.0
2006-07-18 08:45:00,103.055,103.105,103.017,103.03,340584351.0
2006-07-18 08:50:00,103.025,103.06,103.017,103.02,264376005.0
2006-07-18 08:55:00,103.02,103.08,103.01,103.05,555693918.0
2006-07-18 09:00:00,103.06,103.121,103.045,103.113,475638468.0
2006-07-18 09:05:00,103.117,103.117,103.03,103.043,399577042.0
2006-07-18 09:10:00,103.037,103.085,102.977,103.02,687146095.0
2006-07-18 09:15:00,103.025,103.025,102.947,103.02,319342227.0
2006-07-18 09:20:00,103.015,103.055,102.987,103.015,302744335.0
2006-07-18 09:25:00,103.015,103.033,102.96,102.97,271506981.0
2006-07-18 09:30:00,102.955,103.025,102.921,102.953,521992563.0
2006-07-18 09:35:00,102.96,102.975,102.899,102.95,277309499.0
2006-07-18 09:40:00,102.94,102.98,102.886,102.965,474351327.0
2006-07-18 09:45:00,102.965,102.98,102.902,102.95,260586949.0
2006-07-18 09:50:00,102.95,102.96,102.84,102.913,295220978.0
2006-07-18 09:55:00,102.92,102.995,102.92,102.94,727028498.0
2006-07-18 10:00:00,102.93,102.978,102.9,102.955,306391951.0
2006-07-18 10:05:00,102.97,102.97,102.905,102.93,394153893.0
2006-07-18 10:10:00,102.917,102.945,102.875,102.923,501860813.0
2006-07-18 10:15:00,102.93,103.001,102.93,102.987,568901276.0
2006-07-18 10:20:00,102.99,103.005,102.96,102.99,505588514.0
2006-07-18 10:25:00,102.98,103.007,102.955,102.977,356608769.0
2006-07-18 10:30:00,102.98,102.997,102.93,102.93,352807939.0
2006-07-18 10:35:00,102.93,102.945,102.87,102.89,633017191.0
2006-07-18 10:40:00,102.895,102.955,102.832,102.948,469981143.0
2006-07-18 10:45:00,102.95,102.985,102.9,102.915,402044035.0
2006-07-18 10:50:00,102.91,102.975,102.91,102.945,226250156.0
2006-07-18 10:55:00,102.945,102.962,102.87,102.87,541803395.0
2006-07-18 11:00:00,102.893,102.995,102.87,102.98,337417543.0
2006-07-18 11:05:00,102.985,103.01,102.898,102.903,483150756.0
2006-07-18 11:10:00,102.903,102.938,102.88,102.895,418249131.0
2006-07-18 11:15:00,102.897,102.965,102.88,102.923,183569031.0
2006-07-18 11:20:00,102.93,102.963,102.865,102.895,267705251.0
2006-07-18 11:25:00,102.9,102.905,102.85,102.855,336564322.0
2006-07-18 11:30:00,102.855,102.88,102.847,102.865,533861623.0
2006-07-18 11:35:00,102.87,102.928,102.87,102.912,283274498.0
2006-07-18 11:40:00,102.913,102.98,102.89,102.97,303027218.0
2006-07-18 11:45:00,102.955,103.014,102.94,102.945,427789058.0
2006-07-18 11:50:00,102.94,102.97,102.852,102.868,250428381.0
2006-07-18 11:55:00,102.875,102.91,102.823,102.88,460540502.0
2006-07-18 12:00:00,102.875,102.89,102.815,102.86,420065625.0
2006-07-18 12:05:00,102.855,102.949,102.855,102.925,585984682.0
2006-07-18 12:10:00,102.92,102.95,102.878,102.95,259872898.0
2006-07-18 12:15:00,102.96,103.035,102.885,103.035,541404871.0
2006-07-18 12:20:00,103.04,103.07,103.005,103.025,634696659.0
2006-07-18 12:25:00,103.02,103.03,102.953,102.96,344794415.0
2006-07-18 12:30:00,102.97,103.01,102.93,102.99,474658803.0
2006-07-18 12:35:00,103.0,103.04,102.953,103.0,190064628.0
2006-07-18 12:40:00,102.993,103.055,102.946,102.985,299495387.0
2006-07-18 12:45:00,103.03,103.045,102.978,103.02,373663701.0
2006-07-18 12:50:00,103.025,103.055,102.993,103.012,326123748.0
2006-07-18 12:55:00,103.02,103.045,102.975,103.045,352752798.0
2006-07-18 13:00:00,103.04,103.055,102.977,103.013,307046376.0
2006-07-18 13:05:00,103.01,103.04,102.995,103.007,326198848.0
2006-07-18 13:10:00,102.998,103.04,102.987,103.01,251264216.0
2006-07-18 13:15:00,103.01,103.085,102.964,103.085,497507161.0
2006-07-18 13:20:00,103.09,103.091,103.012,103.053,361658009.0
2006-07-18 13:25:00,103.05,103.103,103.04,103.093,322873709.0
2006-07-18 13:30:00,103.09,103.13,103.055,103.11,348587849.0
2006-07-18 13:35:00,103.11,103.13,103.095,103.118,211573756.0
2006-07-18 13:40:00,103.115,103.164,103.09,103.145,306929962.0
2006-07-18 13:45:00,103.15,103.18,103.102,103.18,421427050.0
2006-07-18 13:50:00,103.17,103.22,103.129,103.205,401015503.0
2006-07-18 13:55:00,103.21,103.21,103.12,103.18,507075000.0
2006-07-18 14:00:00,103.125,103.22,103.125,103.192,557326009.0
2006-07-18 14:05:00,103.19,103.195,103.118,103.132,516848041.0
2006-07-18 14:10:00,103.145,103.145,103.07,103.12,392787077.0
2006-07-18 14:15:00,103.12,103.12,103.04,103.077,286267856.0
2006-07-18 14:20:00,103.075,103.237,103.06,103.21,271015461.0
2006-07-18 14:25:00,103.207,103.28,103.175,103.225,284594189.0
2006-07-18 14:30:00,103.225,103.25,103.14,103.205,304646625.0
2006-07-18 14:35:00,103.197,103.27,103.195,103.24,444682905.0
2006-07-18 14:40:00,103.233,103.357,103.203,103.352,348313566.0
2006-07-18 14:45:00,103.355,103.4,103.31,103.4,435955332.0
2006-07-18 14:50:00,103.405,103.44,103.355,103.395,393324977.0
2006-07-18 14:55:00,103.4,103.402,103.295,103.34,625765110.0
2006-07-18 15:00:00,103.35,103.37,103.27,103.345,408970861.0
2006-07-18 15:05:00,103.345,103.37,103.287,103.325,290914091.0
2006-07-18 15:10:00,103.32,103.4,103.305,103.36,439312606.0
2006-07-18 15:15:00,103.355,103.355,103.235,103.275,373468040.0
2006-07-18 15:20:00,103.28,103.303,103.235,103.26,361404431.0
2006-07-18 15:25:00,103.26,103.295,103.191,103.24,480487863.0
2006-07-18 15:30:00,103.235,103.29,103.185,103.26,416850110.0
2006-07-18 15:35:00,103.26,103.26,103.19,103.213,454810546.0
2006-07-18 15:40:00,103.215,103.268,103.185,103.26,277252446.0
2006-07-18 15:45:00,103.26,103.26,103.17,103.18,204540671.0
2006-07-18 15:50:00,103.183,103.189,103.1,103.125,576475566.0
2006-07-18 15:55:00,103.11,103.2,103.095,103.183,529503318.0
2006-07-18 16:00:00,103.185,103.28,103.185,103.27,262525981.0
2006-07-18 16:05:00,103.265,103.265,103.213,103.24,215012406.0
2006-07-18 16:10:00,103.232,103.25,103.127,103.142,307366827.0
2006-07-18 16:15:00,103.15,103.18,103.142,103.18,302648835.0
2006-07-18 16:20:00,103.18,103.225,103.125,103.175,239796482.0
2006-07-18 16:25:00,103.18,103.21,103.135,103.197,225784257.0
2006-07-18 16:30:00,103.185,103.31,103.185,103.24,734270543.0
2006-07-18 16:35:00,103.25,103.325,103.23,103.325,358800469.0
2006-07-18 16:40:00,103.323,103.36,103.257,103.275,487311388.0
2006-07-18 16:45:00,103.28,103.405,103.233,103.405,310256687.0
2006-07-18 16:50:00,103.405,103.53,103.39,103.505,763797918.0
2006-07-18 16:55:00,103.49,103.565,103.473,103.51,434997460.0
2006-07-18 17:00:00,103.505,103.605,103.475,103.55,290620201.0
2006-07-18 17:05:00,103.56,103.575,103.49,103.52,503199129.0
2006-07-18 17:10:00,103.512,103.55,103.5,103.53,665462354.0
2006-07-18 17:15:00,103.535,103.553,103.414,103.472,217881437.0
2006-07-18 17:20:00,103.467,103.49,103.395,103.43,410759500.0
2006-07-18 17:25:00,103.435,103.454,103.385,103.442,380336455.0
2006-07-18 17:30:00,103.45,103.47,103.4,103.412,414703329.0
2006-07-18 17:35:00,103.41,103.46,103.375,103.42,315783011.0
2006-07-18 17:40:00,103.42,103.45,103.38,103.435,228494278.0
2006-07-18 17:45:00,103.423,103.525,103.423,103.495,386922753.0
2006-07-18 17:50:00,103.493,103.58,103.493,103.537,510340760.0
2006-07-18 17:55:00,103.54,103.61,103.525,103.577,323638687.0
2006-07-18 18:00:00,103.578,103.6,103.503,103.53,249451058.0
2006-07-18 18:05:00,103.535,103.56,103.463,103.56,370853880.0
2006-07-18 18:10:00,103.555,103.57,103.533,103.547,330547024.0
2006-07-18 18:15:00,103.55,103.575,103.522,103.53,346486380.0
2006-07-18 18:20:00,103.545,103.55,103.49,103.55,323091814.0
2006-07-18 18:25:00,103.55,103.565,103.533,103.543,378706319.0
2006-07-18 18:30:00,103.54,103.615,103.53,103.615,482864245.0
2006-07-18 18:35:00,103.59,103.615,103.535,103.555,400253262.0
2006-07-18 18:40:00,103.55,103.6,103.543,103.56,315602141.0
2006-07-18 18:45:00,103.56,103.578,103.515,103.55,428068833.0
2006-07-18 18:50:00,103.55,103.55,103.496,103.535,387370943.0
2006-07-18 18:55:00,103.54,103.555,103.517,103.55,230733002.0
2006-07-18 19:00:00,103.55,103.58,103.52,103.54,457433946.0
2006-07-18 19:05:00,103.555,103.57,103.535,103.545,373626649.0
2006-07-18 19:10:00,103.545,103.553,103.51,103.53,361886604.0
2006-07-18 19:15:00,103.525,103.525,103.45,103.47,454283959.0
2006-07-18 19:20:00,103.47,103.483,103.424,103.43,386445382.0
2006-07-18 19:25:00,103.43,103.435,103.345,103.375,452139489.0
2006-07-18 19:30:00,103.38,103.394,103.324,103.343,564853725.0
2006-07-18 19:35:00,103.34,103.35,103.31,103.35,420255017.0
2006-07-18 19:40:00,103.345,103.355,103.27,103.285,367738302.0
2006-07-18 19:45:00,103.29,103.313,103.239,103.295,358409541.0
2006-07-18 19:50:00,103.3,103.305,103.255,103.26,471410030.0
2006-07-18 19:55:00,103.26,103.29,103.245,103.29,265844607.0
2006-07-18 20:00:00,103.28,103.385,103.28,103.365,437990505.0
2006-07-18 20:05:00,103.363,103.365,103.284,103.32,263488988.0
2006-07-18 20:10:00,103.318,103.355,103.318,103.325,470680025.0
2006-07-18 20:15:00,103.32,103.348,103.285,103.295,360121280.0
2006-07-18 20:20:00,103.292,103.35,103.265,103.325,244056641.0
2006-07-18 20:25:00,103.33,103.33,103.278,103.295,251001028.0
2006-07-18 20:30:00,103.3,103.33,103.275,103.295,333508624.0
2006-07-18 20:35:00,103.295,103.304,103.25,103.26,264273485.0
2006-07-18 20:40:00,103.26,103.273,103.249,103.255,280115588.0
2006-07-18 20:45:00,103.25,103.308,103.25,103.25,369143956.0
2006-07-18 20:50:00,103.293,103.329,103.217,103.3,378558606.0
2006-07-18 20:55:00,103.295,103.305,103.252,103.29,479126934.0
2006-07-18 21:00:00,103.288,103.33,103.265,103.305,337811415.0
2006-07-18 21:05:00,103.303,103.31,103.28,103.305,304634865.0
2006-07-18 21:10:00,103.285,103.335,103.277,103.31,207282400.0
2006-07-18 21:15:00,103.31,103.32,103.265,103.28,356614530.0
2006-07-18 21:20:00,103.28,103.3,103.263,103.277,377400964.0
2006-07-18 21:25:00,103.28,103.314,103.28,103.285,281911082.0
2006-07-18 21:30:00,103.278,103.325,103.235,103.31,546559065.0
2006-07-18 21:35:00,103.302,103.306,103.275,103.305,350317116.0
2006-07-18 21:40:00,103.305,103.314,103.255,103.275,555517344.0
2006-07-18 21:45:00,103.263,103.263,103.2,103.23,327832259.0
2006-07-18 21:50:00,103.223,103.231,103.2,103.205,335139808.0
2006-07-18 21:55:00,103.205,103.25,103.178,103.25,560213480.0
2006-07-18 22:00:00,103.25,103.285,103.196,103.285,288167741.0
2006-07-18 22:05:00,103.295,103.295,103.253,103.27,421420982.0
2006-07-18 22:10:00,103.28,103.3,103.225,103.27,306957359.0
2006-07-18 22:15:00,103.265,103.285,103.258,103.275,382838424.0
2006-07-18 22:20:00,103.28,103.293,103.257,103.275,456850452.0
2006-07-18 22:25:00,103.27,103.275,103.2,103.24,410578509.0
2006-07-18 22:30:00,103.232,103.24,103.175,103.197,416803705.0
2006-07-18 22:35:00,103.187,103.21,103.175,103.18,566736028.0
2006-07-18 22:40:00,103.175,103.18,103.14,103.16,314559367.0
2006-07-18 22:45:00,103.16,103.17,103.11,103.165,311146787.0
2006-07-18 22:50:00,103.17,103.2,103.113,103.17,420501640.0
2006-07-18 22:55:00,103.18,103.2,103.165,103.185,377623673.0
2006-07-18 23:00:00,103.173,103.18,103.125,103.18,110129603.0
2006-07-18 23:25:00,103.168,103.179,103.155,103.155,274565238.0
2006-07-18 23:30:00,103.155,103.191,103.125,103.165,509067091.0
2006-07-18 23:35:00,103.165,103.18,103.148,103.17,552201528.0
2006-07-18 23:40:00,103.165,103.225,103.125,103.21,797441638.0
2006-07-18 23:45:00,103.203,103.22,103.156,103.217,495283212.0
2006-07-18 23:50:00,103.213,103.213,103.104,103.14,634718380.0
2006-07-18 23:55:00,103.143,103.22,103.13,103.203,742794279.0
2006-07-19 00:00:00,103.2,103.25,103.193,103.24,527509648.0
2006-07-19 00:05:00,103.235,103.287,103.232,103.263,237624005.0
2006-07-19 00:10:00,103.265,103.295,103.263,103.263,412479804.0
2006-07-19 00:15:00,103.265,103.29,103.26,103.26,492817585.0
2006-07-19 00:20:00,103.265,103.275,103.25,103.265,386034064.0
2006-07-19 00:25:00,103.26,103.275,103.25,103.263,263992724.0
2006-07-19 00:30:00,103.26,103.282,103.258,103.275,395971140.0
2006-07-19 00:35:00,103.275,103.3,103.267,103.272,346365456.0
2006-07-19 00:40:00,103.28,103.285,103.245,103.26,391071495.0
2006-07-19 00:45:00,103.26,103.265,103.215,103.25,350053724.0
2006-07-19 00:50:00,103.26,103.29,103.26,103.29,453887518.0
2006-07-19 00:55:00,103.28,103.315,103.28,103.31,357339272.0
2006-07-19 01:00:00,103.305,103.313,103.278,103.3,397755382.0
2006-07-19 01:05:00,103.3,103.32,103.25,103.25,313872100.0
2006-07-19 01:10:00,103.26,103.28,103.22,103.24,395050419.0
2006-07-19 01:15:00,103.232,103.263,103.232,103.243,408475581.0
2006-07-19 01:20:00,103.245,103.27,103.235,103.26,246873680.0
2006-07-19 01:25:00,103.27,103.303,103.268,103.295,477729507.0
2006-07-19 01:30:00,103.305,103.305,103.278,103.29,309588097.0
2006-07-19 01:35:00,103.29,103.335,103.25,103.315,410630896.0
2006-07-19 01:40:00,103.312,103.33,103.266,103.273,242727602.0
2006-07-19 01:45:00,103.27,103.311,103.235,103.278,404888734.0
2006-07-19 01:50:00,103.275,103.279,103.229,103.235,388445123.0
2006-07-19 01:55:00,103.23,103.263,103.21,103.255,390751189.0
2006-07-19 02:00:00,103.255,103.305,103.248,103.26,409932434.0
2006-07-19 02:05:00,103.265,103.275,103.25,103.255,410157021.0
2006-07-19 02:10:00,103.258,103.269,103.215,103.25,413276504.0
2006-07-19 02:15:00,103.253,103.275,103.242,103.242,248231321.0
2006-07-19 02:20:00,103.245,103.245,103.16,103.21,404938275.0
2006-07-19 02:25:00,103.21,103.229,103.18,103.205,332849926.0
2006-07-19 02:30:00,103.195,103.23,103.192,103.23,479482729.0
2006-07-19 02:35:00,103.21,103.271,103.195,103.255,252992221.0
2006-07-19 02:40:00,103.253,103.285,103.222,103.252,392823086.0
2006-07-19 02:45:00,103.26,103.27,103.219,103.245,373012159.0
2006-07-19 02:50:00,103.24,103.255,103.205,103.22,314492176.0
2006-07-19 02:55:00,103.22,103.22,103.157,103.205,406065135.0
2006-07-19 03:00:00,103.2,103.22,103.16,103.16,345984206.0
2006-07-19 03:05:00,103.17,103.17,103.115,103.125,466920535.0
2006-07-19 03:10:00,103.12,103.143,103.085,103.13,353784159.0
2006-07-19 03:15:00,103.13,103.13,103.088,103.1,391291870.0
2006-07-19 03:20:00,103.092,103.125,103.075,103.125,335068873.0
2006-07-19 03:25:00,103.125,103.126,103.09,103.09,403442047.0
2006-07-19 03:30:00,103.093,103.14,103.08,103.12,267787089.0
2006-07-19 03:35:00,103.125,103.145,103.119,103.125,390410776.0
2006-07-19 03:40:00,103.12,103.136,103.11,103.135,519186768.0
2006-07-19 03:45:00,103.133,103.137,103.08,103.095,419593000.0
2006-07-19 03:50:00,103.093,103.112,103.077,103.095,241134951.0
2006-07-19 03:55:00,103.1,103.122,103.08,103.11,521378810.0
2006-07-19 04:00:00,103.113,103.12,103.08,103.083,720214325.0
2006-07-19 04:05:00,103.08,103.103,103.04,103.093,681875362.0
2006-07-19 04:10:00,103.097,103.11,103.053,103.093,501956975.0
2006-07-19 04:15:00,103.1,103.14,103.06,103.105,788723753.0
2006-07-19 04:20:00,103.11,103.125,103.077,103.09,578560261.0
2006-07-19 04:25:00,103.085,103.118,103.062,103.105,518077914.0
2006-07-19 04:30:00,103.105,103.129,103.1,103.11,395773005.0
2006-07-19 04:35:00,103.105,103.13,103.1,103.13,182919190.0
2006-07-19 04:40:00,103.085,103.125,103.085,103.118,136791313.0
2006-07-19 04:45:00,103.125,103.142,103.107,103.13,345824397.0
2006-07-19 04:50:00,103.135,103.135,103.103,103.115,85743374.0
2006-07-19 04:55:00,103.11,103.147,103.075,103.113,340327400.0
2006-07-19 05:00:00,103.125,103.127,103.09,103.12,385284382.0
2006-07-19 05:05:00,103.11,103.13,103.083,103.12,416870881.0
2006-07-19 05:10:00,103.105,103.126,103.06,103.12,310808320.0
2006-07-19 05:15:00,103.12,103.14,103.095,103.105,304833586.0
2006-07-19 05:20:00,103.11,103.132,103.095,103.107,594071812.0
2006-07-19 05:25:00,103.117,103.135,103.11,103.122,404301478.0
2006-07-19 05:30:00,103.13,103.13,103.093,103.12,387873586.0
2006-07-19 05:35:00,103.125,103.13,103.098,103.12,448846074.0
2006-07-19 05:40:00,103.125,103.13,103.108,103.115,387964875.0
2006-07-19 05:45:00,103.12,103.12,103.058,103.12,312838067.0
2006-07-19 05:50:00,103.11,103.135,103.085,103.085,438311057.0
2006-07-19 05:55:00,103.075,103.095,103.035,103.08,285501895.0
2006-07-19 06:00:00,103.08,103.09,103.068,103.075,574152991.0
2006-07-19 06:05:00,103.075,103.1,103.067,103.083,324609262.0
2006-07-19 06:10:00,103.09,103.113,103.05,103.113,295526911.0
2006-07-19 06:15:00,103.125,103.13,103.093,103.115,539181661.0
2006-07-19 06:20:00,103.115,103.141,103.111,103.112,353215800.0
2006-07-19 06:25:00,103.12,103.135,103.075,103.118,546544777.0
2006-07-19 06:30:00,103.125,103.15,103.125,103.14,284015905.0
2006-07-19 06:35:00,103.137,103.164,103.13,103.14,381213882.0
2006-07-19 06:40:00,103.14,103.147,103.115,103.14,361598029.0
2006-07-19 06:45:00,103.14,103.185,103.14,103.165,212860666.0
2006-07-19 06:50:00,103.185,103.198,103.167,103.193,304834192.0
2006-07-19 06:55:00,103.195,103.201,103.145,103.198,357820789.0
2006-07-19 07:00:00,103.2,103.218,103.175,103.195,489492401.0
2006-07-19 07:05:00,103.2,103.201,103.135,103.183,363934005.0
2006-07-19 07:10:00,103.14,103.195,103.14,103.18,359594005.0
2006-07-19 07:15:00,103.185,103.19,103.175,103.19,275138203.0
2006-07-19 07:20:00,103.19,103.205,103.176,103.195,272910999.0
2006-07-19 07:25:00,103.195,103.22,103.185,103.22,272721707.0
2006-07-19 07:30:00,103.215,103.23,103.198,103.21,226266910.0
2006-07-19 07:35:00,103.205,103.222,103.192,103.202,211074607.0
2006-07-19 07:40:00,103.205,103.22,103.195,103.215,323413630.0
2006-07-19 07:45:00,103.215,103.22,103.167,103.188,470094369.0
2006-07-19 07:50:00,103.19,103.215,103.145,103.183,262105791.0
2006-07-19 07:55:00,103.185,103.207,103.102,103.16,432672973.0
2006-07-19 08:00:00,103.17,103.18,103.14,103.17,259801270.0
2006-07-19 08:05:00,103.17,103.182,103.15,103.16,449640983.0
2006-07-19 08:10:00,103.155,103.157,103.055,103.1,361733021.0
2006-07-19 08:15:00,103.095,103.217,103.095,103.215,373257271.0
2006-07-19 08:20:00,103.22,103.225,103.165,103.17,427059089.0
2006-07-19 08:25:00,103.173,103.315,103.137,103.31,574311376.0
2006-07-19 08:30:00,103.305,103.305,103.23,103.26,471718151.0
2006-07-19 08:35:00,103.26,103.29,103.23,103.27,389754959.0
2006-07-19 08:40:00,103.27,103.275,103.232,103.255,460178139.0
2006-07-19 08:45:00,103.26,103.265,103.21,103.255,357757151.0
2006-07-19 08:50:00,103.255,103.286,103.245,103.285,394495318.0
2006-07-19 08:55:00,103.27,103.295,103.26,103.29,465770829.0
2006-07-19 09:00:00,103.29,103.29,103.22,103.25,223507481.0
2006-07-19 09:05:00,103.245,103.29,103.18,103.29,407782925.0
2006-07-19 09:10:00,103.29,103.293,103.225,103.27,446268438.0
2006-07-19 09:15:00,103.27,103.36,103.265,103.35,330063472.0
2006-07-19 09:20:00,103.355,103.41,103.32,103.37,412754728.0
2006-07-19 09:25:00,103.385,103.385,103.27,103.3,472037247.0
2006-07-19 09:30:00,103.303,103.303,103.195,103.24,375273915.0
2006-07-19 09:35:00,103.24,103.265,103.217,103.265,315214893.0
2006-07-19 09:40:00,103.25,103.29,103.215,103.27,362414543.0
2006-07-19 09:45:00,103.267,103.29,103.24,103.255,337838547.0
2006-07-19 09:50:00,103.26,103.275,103.149,103.195,362710136.0
2006-07-19 09:55:00,103.19,103.23,103.148,103.19,263764393.0
2006-07-19 10:00:00,103.187,103.235,103.155,103.17,318767249.0
2006-07-19 10:05:00,103.167,103.2,103.16,103.173,481016888.0
2006-07-19 10:10:00,103.175,103.207,103.15,103.163,374640812.0
2006-07-19 10:15:00,103.175,103.205,103.148,103.19,242499747.0
2006-07-19 10:20:00,103.19,103.224,103.165,103.19,329423031.0
2006-07-19 10:25:00,103.182,103.235,103.174,103.19,405056955.0
2006-07-19 10:30:00,103.182,103.265,103.175,103.265,383632366.0
2006-07-19 10:35:00,103.26,103.337,103.223,103.317,394367023.0
2006-07-19 10:40:00,103.322,103.34,103.277,103.325,207940016.0
2006-07-19 10:45:00,103.32,103.321,103.245,103.272,657868514.0
2006-07-19 10:50:00,103.28,103.32,103.24,103.31,514020122.0
2006-07-19 10:55:00,103.3,103.375,103.3,103.355,282709114.0
2006-07-19 11:00:00,103.36,103.395,103.342,103.36,416828796.0
2006-07-19 11:05:00,103.375,103.42,103.347,103.375,739048520.0
2006-07-19 11:10:00,103.375,103.451,103.325,103.44,308993779.0
2006-07-19 11:15:00,103.435,103.435,103.345,103.353,495816015.0
2006-07-19 11:20:00,103.355,103.401,103.355,103.38,347460022.0
2006-07-19 11:25:00,103.37,103.39,103.321,103.335,746776676.0
2006-07-19 11:30:00,103.347,103.347,103.3,103.33,228860342.0
2006-07-19 11:35:00,103.325,103.34,103.26,103.28,242926629.0
2006-07-19 11:40:00,103.28,103.314,103.258,103.31,321462447.0
2006-07-19 11:45:00,103.302,103.359,103.288,103.352,293951474.0
2006-07-19 11:50:00,103.36,103.373,103.33,103.335,213840034.0
2006-07-19 11:55:00,103.34,103.387,103.325,103.385,255443192.0
2006-07-19 12:00:00,103.383,103.4,103.325,103.34,538546156.0
2006-07-19 12:05:00,103.345,103.374,103.305,103.323,592355394.0
2006-07-19 12:10:00,103.32,103.34,103.305,103.34,212568332.0
2006-07-19 12:15:00,103.34,103.356,103.295,103.355,265966210.0
2006-07-19 12:20:00,103.353,103.41,103.353,103.39,444170410.0
2006-07-19 12:25:00,103.39,103.39,103.356,103.375,393785019.0
2006-07-19 12:30:00,103.38,103.38,103.33,103.33,489397778.0
2006-07-19 12:35:00,103.33,103.345,103.288,103.31,347630693.0
2006-07-19 12:40:00,103.305,103.315,103.211,103.275,363408583.0
2006-07-19 12:45:00,103.28,103.28,103.21,103.21,462056256.0
2006-07-19 12:50:00,103.215,103.253,103.19,103.225,302398033.0
2006-07-19 12:55:00,103.225,103.31,103.225,103.28,393092851.0
2006-07-19 13:00:00,103.27,103.286,103.18,103.23,609104774.0
2006-07-19 13:05:00,103.225,103.26,103.215,103.235,405348431.0
2006-07-19 13:10:00,103.24,103.26,103.221,103.225,432518384.0
2006-07-19 13:15:00,103.222,103.305,103.217,103.243,369290355.0
2006-07-19 13:20:00,103.25,103.265,103.185,103.247,439762081.0
2006-07-19 13:25:00,103.255,103.275,103.227,103.245,301941733.0
2006-07-19 13:30:00,103.245,103.302,103.245,103.257,272031175.0
2006-07-19 13:35:00,103.26,103.292,103.25,103.285,285058387.0
2006-07-19 13:40:00,103.287,103.3,103.248,103.27,285625632.0
2006-07-19 13:45:00,103.27,103.28,103.176,103.235,383287981.0
2006-07-19 13:50:00,103.222,103.253,103.2,103.25,497110955.0
2006-07-19 13:55:00,103.252,103.258,103.135,103.135,574448260.0
2006-07-19 14:00:00,103.19,103.24,103.19,103.24,507754508.0
2006-07-19 14:05:00,103.235,103.26,103.198,103.23,379657831.0
2006-07-19 14:10:00,103.25,103.343,103.24,103.32,444947169.0
2006-07-19 14:15:00,103.315,103.365,103.24,103.325,305410256.0
2006-07-19 14:20:00,103.328,103.41,103.305,103.36,216797199.0
2006-07-19 14:25:00,103.36,103.36,103.266,103.28,370604478.0
2006-07-19 14:30:00,103.283,103.295,103.278,103.28,325975659.0
2006-07-19 14:35:00,103.283,103.295,103.277,103.29,355700648.0
2006-07-19 14:40:00,103.285,103.577,103.28,103.45,519780705.0
2006-07-19 14:45:00,103.45,103.49,103.425,103.448,236953109.0
2006-07-19 14:50:00,103.457,103.49,103.38,103.39,340414393.0
2006-07-19 14:55:00,103.393,103.452,103.355,103.4,313098370.0
2006-07-19 15:00:00,103.415,103.435,103.365,103.38,341973269.0
2006-07-19 15:05:00,103.372,103.435,103.372,103.415,333142690.0
2006-07-19 15:10:00,103.41,103.51,103.4,103.48,387222937.0
2006-07-19 15:15:00,103.435,103.495,103.423,103.463,297399039.0
2006-07-19 15:20:00,103.47,103.47,103.325,103.34,196304289.0
2006-07-19 15:25:00,103.33,103.37,103.325,103.35,478717007.0
2006-07-19 15:30:00,103.34,103.34,103.277,103.31,351720399.0
2006-07-19 15:35:00,103.315,103.315,103.188,103.25,639218036.0
2006-07-19 15:40:00,103.245,103.295,103.221,103.29,533903697.0
2006-07-19 15:45:00,103.28,103.305,103.21,103.27,256616090.0
2006-07-19 15:50:00,103.275,103.315,103.232,103.315,594573366.0
2006-07-19 15:55:00,103.32,103.333,103.258,103.285,415490011.0
2006-07-19 16:00:00,103.29,103.29,103.11,103.185,464151891.0
2006-07-19 16:05:00,103.178,103.255,103.045,103.05,253865779.0
2006-07-19 16:10:00,103.055,103.16,103.049,103.125,415087650.0
2006-07-19 16:15:00,103.14,103.145,103.125,103.133,304518842.0
2006-07-19 16:20:00,103.132,103.145,103.13,103.14,289834960.0
2006-07-19 16:25:00,103.135,103.145,103.127,103.135,512529498.0
2006-07-19 16:30:00,103.135,103.14,103.11,103.14,344715837.0
2006-07-19 16:35:00,103.135,103.145,103.095,103.14,259893987.0
2006-07-19 16:40:00,103.133,103.145,103.125,103.137,184047783.0
2006-07-19 16:45:00,103.135,103.145,103.125,103.133,415361842.0
2006-07-19 16:50:00,103.133,103.145,103.128,103.135,465892021.0
2006-07-19 16:55:00,103.13,103.14,103.11,103.133,357107766.0
2006-07-19 17:00:00,103.11,103.145,103.11,103.135,541830560.0
2006-07-19 17:05:00,103.135,103.145,103.127,103.13,215746655.0
2006-07-19 17:10:00,103.135,103.145,103.09,103.14,404860933.0
2006-07-19 17:15:00,103.138,103.145,103.125,103.145,478901580.0
2006-07-19 17:20:00,103.14,103.145,103.127,103.13,609303048.0
2006-07-19 17:25:00,103.13,103.145,103.085,103.14,349041187.0
2006-07-19 17:30:00,103.137,103.145,103.125,103.13,362325244.0
2006-07-19 17:35:00,103.14,103.145,103.13,103.14,503411518.0
2006-07-19 17:40:00,103.137,103.14,103.003,103.07,560703151.0
2006-07-19 17:45:00,103.065,103.081,103.03,103.057,525040594.0
2006-07-19 17:50:00,103.07,103.078,103.003,103.04,381023574.0
2006-07-19 17:55:00,103.035,103.1,103.015,103.1,307803228.0
2006-07-19 18:00:00,103.11,103.11,103.065,103.1,719919691.0
2006-07-19 18:05:00,103.083,103.13,103.03,103.07,293787123.0
2006-07-19 18:10:00,103.07,103.07,102.983,103.025,264076969.0
2006-07-19 18:15:00,103.025,103.026,102.919,102.99,471666054.0
2006-07-19 18:20:00,103.0,103.06,102.94,102.97,294314986.0
2006-07-19 18:25:00,102.963,102.963,102.867,102.905,507020871.0
2006-07-19 18:30:00,102.92,102.98,102.915,102.945,263349664.0
2006-07-19 18:35:00,102.945,102.991,102.875,102.955,299348009.0
2006-07-19 18:40:00,102.96,103.035,102.95,102.975,316821462.0
2006-07-19 18:45:00,102.97,103.015,102.928,102.987,717970378.0
2006-07-19 18:50:00,102.993,103.018,102.898,102.937,411754293.0
2006-07-19 18:55:00,102.933,102.995,102.83,102.87,452483400.0
2006-07-19 19:00:00,102.86,102.922,102.84,102.91,552657330.0
2006-07-19 19:05:00,102.91,102.92,102.84,102.855,266390485.0
2006-07-19 19:10:00,102.86,102.88,102.795,102.865,328299681.0
2006-07-19 19:15:00,102.87,102.885,102.814,102.875,348339758.0
2006-07-19 19:20:00,102.88,102.912,102.835,102.882,374608168.0
2006-07-19 19:25:00,102.885,102.895,102.829,102.88,323471822.0
2006-07-19 19:30:00,102.825,102.943,102.825,102.91,382935243.0
2006-07-19 19:35:00,102.92,102.94,102.877,102.877,395314552.0
2006-07-19 19:40:00,102.89,102.93,102.87,102.91,490625831.0
2006-07-19 19:45:00,102.915,102.96,102.9,102.93,329643853.0
2006-07-19 19:50:00,102.913,102.99,102.913,102.965,553808929.0
2006-07-19 19:55:00,102.967,102.995,102.935,102.945,372263297.0
2006-07-19 20:00:00,102.945,103.01,102.926,102.953,304799529.0
2006-07-19 20:05:00,102.95,102.96,102.904,102.96,469323096.0
2006-07-19 20:10:00,102.955,102.96,102.895,102.945,454950537.0
2006-07-19 20:15:00,102.94,102.96,102.897,102.925,375383811.0
2006-07-19 20:20:00,102.94,102.95,102.86,102.89,330690860.0
2006-07-19 20:25:00,102.88,102.903,102.795,102.885,492596831.0
2006-07-19 20:30:00,102.89,102.97,102.85,102.945,298208447.0
2006-07-19 20:35:00,102.95,102.96,102.88,102.925,620874420.0
2006-07-19 20:40:00,102.91,102.917,102.857,102.917,412207148.0
2006-07-19 20:45:00,102.92,102.96,102.899,102.935,541803595.0
2006-07-19 20:50:00,102.955,102.955,102.915,102.915,633579548.0
2006-07-19 20:55:00,102.915,102.915,102.815,102.87,652917773.0
2006-07-19 21:00:00,102.865,102.87,102.817,102.85,237626873.0
2006-07-19 21:05:00,102.83,102.868,102.805,102.835,254032002.0
2006-07-19 21:10:00,102.835,102.886,102.807,102.853,428191891.0
2006-07-19 21:15:00,102.855,102.875,102.84,102.857,220085621.0
2006-07-19 21:20:00,102.86,102.89,102.82,102.82,661992627.0
2006-07-19 21:25:00,102.825,102.865,102.825,102.855,369124761.0
2006-07-19 21:30:00,102.855,102.884,102.85,102.87,278588039.0
2006-07-19 21:35:00,102.865,102.88,102.817,102.88,321378856.0
2006-07-19 21:40:00,102.88,102.92,102.855,102.92,475362805.0
2006-07-19 21:45:00,102.91,102.925,102.898,102.92,379132348.0
2006-07-19 21:50:00,102.91,102.933,102.897,102.91,348821708.0
2006-07-19 21:55:00,102.92,102.93,102.882,102.915,325703536.0
2006-07-19 22:00:00,102.91,102.93,102.885,102.885,301737366.0
2006-07-19 22:05:00,102.885,102.924,102.859,102.875,492902373.0
2006-07-19 22:10:00,102.92,102.94,102.913,102.935,785965435.0
2006-07-19 22:15:00,102.937,102.981,102.925,102.98,392919143.0
2006-07-19 22:20:00,102.98,102.99,102.93,102.965,300507803.0
2006-07-19 22:25:00,102.94,102.988,102.91,102.91,393215427.0
2006-07-19 22:30:00,102.9,102.99,102.9,102.92,428690844.0
2006-07-19 22:35:00,102.925,102.974,102.905,102.942,494391619.0
2006-07-19 22:40:00,102.95,102.98,102.905,102.973,477288512.0
2006-07-19 22:45:00,102.975,102.99,102.935,102.965,215584864.0
2006-07-19 22:50:00,102.963,102.993,102.945,102.945,276366625.0
2006-07-19 22:55:00,102.95,102.985,102.913,102.945,264518496.0
2006-07-19 23:00:00,102.955,102.96,102.947,102.955,110589852.0
2006-07-19 23:25:00,102.965,102.965,102.952,102.965,11723679.0
2006-07-19 23:30:00,102.955,102.972,102.938,102.97,470470001.0
2006-07-19 23:35:00,102.96,102.97,102.937,102.945,245061535.0
2006-07-19 23:40:00,102.943,102.96,102.937,102.942,380917935.0
2006-07-19 23:45:00,102.95,102.979,102.92,102.965,364429065.0
2006-07-19 23:50:00,102.96,102.98,102.958,102.97,337957860.0
2006-07-19 23:55:00,102.97,102.985,102.957,102.975,373701137.0
2006-07-20 00:00:00,102.98,103.025,102.98,103.0,335638447.0
2006-07-20 00:05:00,103.01,103.01,102.945,102.985,445197847.0
2006-07-20 00:10:00,102.98,103.037,102.975,102.993,365327552.0
2006-07-20 00:15:00,103.0,103.015,102.985,103.01,388427295.0
2006-07-20 00:20:00,103.002,103.042,102.967,103.015,344160707.0
2006-07-20 00:25:00,103.015,103.04,102.995,103.04,424798915.0
2006-07-20 00:30:00,103.043,103.09,103.0,103.0,260424066.0
2006-07-20 00:35:00,103.005,103.01,102.96,102.985,420425759.0
2006-07-20 00:40:00,102.98,103.023,102.97,102.97,517058616.0
2006-07-20 00:45:00,102.973,102.993,102.95,102.975,380305352.0
2006-07-20 00:50:00,102.973,102.99,102.96,102.975,250281023.0
2006-07-20 00:55:00,102.98,102.985,102.952,102.96,504622255.0
2006-07-20 01:00:00,102.963,102.995,102.963,102.973,765743481.0
2006-07-20 01:05:00,102.97,102.985,102.924,102.973,700966686.0
2006-07-20 01:10:00,102.977,103.0,102.93,102.953,527913174.0
2006-07-20 01:15:00,102.96,102.965,102.901,102.965,757177596.0
2006-07-20 01:20:00,102.97,102.99,102.949,102.98,593928655.0
2006-07-20 01:25:00,102.975,102.996,102.93,102.975,578480324.0
2006-07-20 01:30:00,102.975,102.985,102.955,102.96,509748807.0
2006-07-20 01:35:00,102.955,102.983,102.935,102.983,811918704.0
2006-07-20 01:40:00,102.982,103.005,102.93,102.99,656925426.0
2006-07-20 01:45:00,102.995,103.0,102.945,102.965,505213925.0
2006-07-20 01:50:00,102.98,103.011,102.97,102.975,729449202.0
2006-07-20 01:55:00,102.98,102.99,102.924,102.973,911097357.0
2006-07-20 02:00:00,102.973,103.02,102.919,102.99,920658809.0
2006-07-20 02:05:00,102.985,103.025,102.968,103.02,710077585.0
2006-07-20 02:10:00,103.005,103.03,102.963,103.005,516468216.0
2006-07-20 02:15:00,103.0,103.03,102.96,103.022,668127213.0
2006-07-20 02:20:00,103.023,103.056,103.01,103.045,832801596.0
2006-07-20 02:25:00,103.05,103.087,103.025,103.045,540067301.0
2006-07-20 02:30:00,103.045,103.065,103.005,103.055,554419097.0
2006-07-20 02:35:00,103.06,103.075,103.03,103.04,621263203.0
2006-07-20 02:40:00,103.035,103.075,102.995,103.05,766201996.0
2006-07-20 02:45:00,103.043,103.062,103.014,103.037,511531559.0
2006-07-20 02:50:00,103.033,103.048,102.984,103.02,697904326.0
2006-07-20 02:55:00,103.023,103.051,103.01,103.033,766208415.0
2006-07-20 03:00:00,103.03,103.052,102.96,102.96,508373932.0
2006-07-20 03:05:00,102.955,102.987,102.903,102.933,240561581.0
2006-07-20 03:10:00,102.935,102.962,102.922,102.923,396234182.0
2006-07-20 03:15:00,102.92,102.955,102.9,102.91,536613016.0
2006-07-20 03:20:00,102.905,102.915,102.85,102.865,415302073.0
2006-07-20 03:25:00,102.86,102.893,102.859,102.893,256260288.0
2006-07-20 03:30:00,102.89,102.94,102.887,102.905,424826853.0
2006-07-20 03:35:00,102.905,102.926,102.872,102.902,331953185.0
2006-07-20 03:40:00,102.91,102.915,102.875,102.9,378322585.0
2006-07-20 03:45:00,102.893,102.935,102.87,102.92,355954009.0
2006-07-20 03:50:00,102.925,102.94,102.895,102.94,475334095.0
2006-07-20 03:55:00,102.93,102.943,102.92,102.94,344818993.0
2006-07-20 04:00:00,102.935,102.995,102.935,102.98,365462273.0
2006-07-20 04:05:00,102.98,102.99,102.942,102.95,329318174.0
2006-07-20 04:10:00,102.955,102.96,102.904,102.95,382041794.0
2006-07-20 04:15:00,102.942,102.962,102.91,102.913,377492071.0
2006-07-20 04:20:00,102.915,102.94,102.91,102.91,248501654.0
2006-07-20 04:25:00,102.92,102.94,102.905,102.915,473831013.0
2006-07-20 04:30:00,102.925,102.932,102.9,102.92,311455575.0
2006-07-20 04:35:00,102.92,102.975,102.878,102.975,430381027.0
2006-07-20 04:40:00,102.972,102.989,102.957,102.983,236509607.0
2006-07-20 04:45:00,102.98,103.0,102.925,102.978,446928071.0
2006-07-20 04:50:00,102.975,102.995,102.96,102.965,349314576.0
2006-07-20 04:55:00,102.957,103.0,102.95,102.965,433916147.0
2006-07-20 05:00:00,102.955,102.982,102.92,102.97,264648812.0
2006-07-20 05:05:00,102.965,102.975,102.955,102.963,269430630.0
2006-07-20 05:10:00,102.965,102.976,102.94,102.965,211673173.0
2006-07-20 05:15:00,102.963,102.97,102.925,102.97,459810805.0
2006-07-20 05:20:00,102.962,102.975,102.915,102.945,511874002.0
2006-07-20 05:25:00,102.94,102.96,102.93,102.94,424507162.0
2006-07-20 05:30:00,102.95,102.957,102.91,102.91,376343204.0
2006-07-20 05:35:00,102.935,102.936,102.875,102.92,301464835.0
2006-07-20 05:40:00,102.92,102.944,102.909,102.937,399721733.0
2006-07-20 05:45:00,102.935,102.955,102.925,102.95,749366359.0
2006-07-20 05:50:00,102.905,102.979,102.905,102.945,489371974.0
2006-07-20 05:55:00,102.945,102.96,102.94,102.95,291490779.0
2006-07-20 06:00:00,102.955,102.966,102.93,102.96,329020785.0
2006-07-20 06:05:00,102.95,102.975,102.949,102.96,329860358.0
2006-07-20 06:10:00,102.97,102.975,102.943,102.96,380731884.0
2006-07-20 06:15:00,102.97,102.982,102.945,102.95,478959563.0
2006-07-20 06:20:00,102.95,102.965,102.905,102.925,322516718.0
2006-07-20 06:25:00,102.93,102.937,102.915,102.925,273656724.0
2006-07-20 06:30:00,102.925,102.946,102.91,102.945,382430118.0
2006-07-20 06:35:00,102.94,102.95,102.907,102.93,626679682.0
2006-07-20 06:40:00,102.927,102.939,102.907,102.915,233730994.0
2006-07-20 06:45:00,102.913,102.918,102.865,102.905,431293621.0
2006-07-20 06:50:00,102.905,102.932,102.855,102.89,257359510.0
2006-07-20 06:55:00,102.91,102.925,102.9,102.915,238305351.0
2006-07-20 07:00:00,102.91,102.917,102.818,102.855,623169893.0
2006-07-20 07:05:00,102.855,102.855,102.795,102.835,632136034.0
2006-07-20 07:10:00,102.815,102.896,102.779,102.86,518242309.0
2006-07-20 07:15:00,102.857,102.88,102.848,102.86,413366103.0
2006-07-20 07:20:00,102.875,102.89,102.835,102.89,652744133.0
2006-07-20 07:25:00,102.885,102.901,102.863,102.89,298917397.0
2006-07-20 07:30:00,102.885,102.891,102.835,102.88,504551375.0
2006-07-20 07:35:00,102.89,102.92,102.882,102.91,227484135.0
2006-07-20 07:40:00,102.895,102.93,102.877,102.88,385232409.0
2006-07-20 07:45:00,102.885,102.91,102.872,102.895,468722639.0
2006-07-20 07:50:00,102.9,102.915,102.88,102.88,456885563.0
2006-07-20 07:55:00,102.883,102.9,102.837,102.845,312700946.0
2006-07-20 08:00:00,102.845,102.891,102.845,102.877,382334596.0
2006-07-20 08:05:00,102.875,102.906,102.863,102.863,564425302.0
2006-07-20 08:10:00,102.87,102.89,102.83,102.885,325184787.0
2006-07-20 08:15:00,102.88,102.905,102.867,102.88,481966194.0
2006-07-20 08:20:00,102.877,102.898,102.868,102.88,384240713.0
2006-07-20 08:25:00,102.87,102.89,102.825,102.825,376948109.0
2006-07-20 08:30:00,102.88,102.895,102.83,102.885,336078817.0
2006-07-20 08:35:00,102.882,102.942,102.882,102.91,390700081.0
2006-07-20 08:40:00,102.905,102.93,102.835,102.86,338867849.0
2006-07-20 08:45:00,102.855,102.915,102.819,102.91,313123127.0
2006-07-20 08:50:00,102.905,102.923,102.857,102.88,266313380.0
2006-07-20 08:55:00,102.88,102.88,102.84,102.85,555469809.0
2006-07-20 09:00:00,102.86,102.894,102.845,102.873,458371806.0
2006-07-20 09:05:00,102.877,102.973,102.838,102.953,399650913.0
2006-07-20 09:10:00,102.947,102.963,102.886,102.92,714188725.0
2006-07-20 09:15:00,102.925,102.95,102.91,102.95,307802679.0
2006-07-20 09:20:00,102.945,102.98,102.846,102.875,291095168.0
2006-07-20 09:25:00,102.875,102.92,102.86,102.91,270392582.0
2006-07-20 09:30:00,102.895,102.92,102.852,102.903,483972008.0
2006-07-20 09:35:00,102.91,102.945,102.905,102.91,293825271.0
2006-07-20 09:40:00,102.9,102.926,102.855,102.925,467581336.0
2006-07-20 09:45:00,102.925,102.947,102.892,102.92,263883517.0
2006-07-20 09:50:00,102.92,102.955,102.883,102.943,294100865.0
2006-07-20 09:55:00,102.95,102.95,102.9,102.92,687174058.0
2006-07-20 10:00:00,102.91,102.914,102.876,102.895,293080014.0
2006-07-20 10:05:00,102.9,102.995,102.897,102.94,364732900.0
2006-07-20 10:10:00,102.927,102.98,102.92,102.965,533881857.0
2006-07-20 10:15:00,102.97,103.04,102.97,103.027,559982024.0
2006-07-20 10:20:00,103.03,103.044,102.97,103.0,521513588.0
2006-07-20 10:25:00,102.99,103.005,102.92,102.957,361506981.0
2006-07-20 10:30:00,102.96,103.07,102.96,103.03,349708675.0
2006-07-20 10:35:00,103.03,103.086,103.03,103.07,601048045.0
2006-07-20 10:40:00,103.075,103.075,102.977,103.018,482144663.0
2006-07-20 10:45:00,103.02,103.05,102.96,103.025,409627255.0
2006-07-20 10:50:00,103.02,103.045,102.96,103.005,223894786.0
2006-07-20 10:55:00,103.005,103.03,102.975,103.0,529401201.0
2006-07-20 11:00:00,103.023,103.023,102.98,103.0,346076548.0
2006-07-20 11:05:00,103.005,103.05,102.983,102.983,437096865.0
2006-07-20 11:10:00,102.983,103.0,102.963,102.985,408735603.0
2006-07-20 11:15:00,102.987,103.01,102.972,102.993,188581122.0
2006-07-20 11:20:00,103.0,103.01,102.937,102.995,251503945.0
2006-07-20 11:25:00,103.0,103.03,102.98,102.985,345827315.0
2006-07-20 11:30:00,102.985,103.005,102.96,102.985,499864650.0
2006-07-20 11:35:00,102.99,103.001,102.955,102.982,293520602.0
2006-07-20 11:40:00,102.983,103.005,102.967,102.99,310759960.0
2006-07-20 11:45:00,102.975,102.998,102.964,102.975,401816347.0
2006-07-20 11:50:00,102.97,103.001,102.96,102.988,263943939.0
2006-07-20 11:55:00,102.995,103.03,102.93,103.02,473198675.0
2006-07-20 12:00:00,103.015,103.015,102.992,103.0,399143039.0
2006-07-20 12:05:00,102.995,103.013,102.94,102.995,602107127.0
2006-07-20 12:10:00,102.99,103.033,102.947,103.01,260865051.0
2006-07-20 12:15:00,103.02,103.079,103.02,103.065,540361242.0
2006-07-20 12:20:00,103.07,103.091,103.04,103.045,624602662.0
2006-07-20 12:25:00,103.04,103.05,102.95,103.01,340742796.0
2006-07-20 12:30:00,103.02,103.06,102.982,102.99,479925506.0
2006-07-20 12:35:00,103.0,103.0,102.96,102.98,198879473.0
2006-07-20 12:40:00,102.972,102.98,102.905,102.905,276787263.0
2006-07-20 12:45:00,102.95,102.969,102.918,102.92,385353742.0
2006-07-20 12:50:00,102.925,103.07,102.889,102.992,348293961.0
2006-07-20 12:55:00,103.0,103.04,102.95,103.005,342151768.0
2006-07-20 13:00:00,103.0,103.04,102.955,103.003,315167044.0
2006-07-20 13:05:00,103.0,103.085,103.0,103.067,334425549.0
2006-07-20 13:10:00,103.058,103.062,103.005,103.02,235051691.0
2006-07-20 13:15:00,103.02,103.025,102.985,102.985,498751643.0
2006-07-20 13:20:00,102.99,103.02,102.96,102.973,346723086.0
2006-07-20 13:25:00,102.97,103.01,102.97,102.993,335448599.0
2006-07-20 13:30:00,102.99,103.053,102.977,103.05,388213535.0
2006-07-20 13:35:00,103.05,103.135,103.05,103.128,212494079.0
2006-07-20 13:40:00,103.125,103.175,103.098,103.145,304212237.0
2006-07-20 13:45:00,103.16,103.19,103.13,103.18,447394283.0
2006-07-20 13:50:00,103.17,103.185,103.126,103.165,402849462.0
2006-07-20 13:55:00,103.17,103.195,103.085,103.14,501439633.0
2006-07-20 14:00:00,103.085,103.145,103.015,103.032,580354447.0
2006-07-20 14:05:00,103.03,103.07,103.03,103.052,484339510.0
2006-07-20 14:10:00,103.065,103.065,102.953,103.0,383322033.0
2006-07-20 14:15:00,103.0,103.047,102.94,103.047,294641141.0
2006-07-20 14:20:00,103.045,103.07,102.967,103.062,274372645.0
2006-07-20 14:25:00,103.057,103.08,102.988,102.995,281204710.0
2006-07-20 14:30:00,102.995,103.13,102.995,103.075,293433116.0
2006-07-20 14:35:00,103.067,103.13,103.045,103.05,453773154.0
2006-07-20 14:40:00,103.043,103.07,103.0,103.062,356288447.0
2006-07-20 14:45:00,103.065,103.08,102.955,103.01,422877698.0
2006-07-20 14:50:00,103.015,103.045,102.995,103.04,387820781.0
2006-07-20 14:55:00,103.04,103.04,102.95,102.99,612916436.0
2006-07-20 15:00:00,103.0,103.005,102.95,102.965,411701571.0
2006-07-20 15:05:00,102.965,102.979,102.928,102.935,310992501.0
2006-07-20 15:10:00,102.93,102.97,102.908,102.95,468087343.0
2006-07-20 15:15:00,102.945,103.0,102.902,102.995,362203810.0
2006-07-20 15:20:00,103.0,103.025,102.962,103.01,350534362.0
2006-07-20 15:25:00,103.01,103.035,102.97,103.02,487216445.0
2006-07-20 15:30:00,103.015,103.033,102.98,102.98,410906720.0
2006-07-20 15:35:00,102.98,103.023,102.976,103.003,447205838.0
2006-07-20 15:40:00,103.005,103.085,102.955,103.07,262502879.0
2006-07-20 15:45:00,103.07,103.07,102.97,103.03,213661019.0
2006-07-20 15:50:00,103.033,103.065,103.0,103.045,580111654.0
2006-07-20 15:55:00,103.04,103.045,102.96,103.033,537344880.0
2006-07-20 16:00:00,103.035,103.075,102.945,103.04,241524350.0
2006-07-20 16:05:00,103.035,103.054,102.908,102.93,224211073.0
2006-07-20 16:10:00,102.922,102.935,102.831,102.922,313053389.0
2006-07-20 16:15:00,102.93,103.001,102.905,103.0,314530721.0
2006-07-20 16:20:00,103.0,103.035,102.952,103.015,236681176.0
2006-07-20 16:25:00,103.02,103.08,102.99,103.057,229813940.0
2006-07-20 16:30:00,103.045,103.069,102.987,103.01,740192623.0
2006-07-20 16:35:00,103.02,103.085,102.99,103.085,349174800.0
2006-07-20 16:40:00,103.083,103.12,103.053,103.065,505182060.0
2006-07-20 16:45:00,103.07,103.085,102.975,102.985,304197243.0
2006-07-20 16:50:00,102.985,103.043,102.973,103.005,743194192.0
2006-07-20 16:55:00,102.99,103.0,102.915,102.96,389841443.0
2006-07-20 17:00:00,102.955,102.995,102.904,102.95,267248769.0
2006-07-20 17:05:00,102.96,102.999,102.95,102.97,514540828.0
2006-07-20 17:10:00,102.962,102.98,102.929,102.95,648801311.0
2006-07-20 17:15:00,102.955,102.985,102.907,102.962,216400826.0
2006-07-20 17:20:00,102.957,103.02,102.895,103.02,417768071.0
2006-07-20 17:25:00,103.025,103.07,103.005,103.032,378949078.0
2006-07-20 17:30:00,103.04,103.065,103.008,103.012,395013666.0
2006-07-20 17:35:00,103.02,103.035,102.915,102.95,243159485.0
2006-07-20 17:40:00,102.95,102.975,102.929,102.975,237207509.0
2006-07-20 17:45:00,102.963,103.035,102.94,103.035,352800298.0
2006-07-20 17:50:00,103.033,103.06,103.01,103.037,489923681.0
2006-07-20 17:55:00,103.04,103.04,102.961,102.967,324907408.0
2006-07-20 18:00:00,102.97,103.028,102.815,102.993,269245339.0
2006-07-20 18:05:00,103.005,103.03,102.968,102.98,362349986.0
2006-07-20 18:10:00,102.975,102.99,102.942,102.957,338510847.0
2006-07-20 18:15:00,102.96,103.055,102.924,103.01,354818186.0
2006-07-20 18:20:00,103.025,103.025,102.975,102.98,328584369.0
2006-07-20 18:25:00,102.98,103.02,102.95,102.983,379298796.0
2006-07-20 18:30:00,102.98,103.025,102.96,103.025,471796590.0
2006-07-20 18:35:00,103.01,103.06,102.998,103.015,406334007.0
2006-07-20 18:40:00,103.01,103.07,103.01,103.06,329452301.0
2006-07-20 18:45:00,103.06,103.06,102.995,103.04,425126525.0
2006-07-20 18:50:00,103.04,103.07,102.995,103.065,341491083.0
2006-07-20 18:55:00,103.07,103.09,103.05,103.09,224707326.0
2006-07-20 19:00:00,103.09,103.1,103.055,103.06,466966416.0
2006-07-20 19:05:00,103.075,103.097,103.047,103.095,393239185.0
2006-07-20 19:10:00,103.085,103.175,103.085,103.17,370120227.0
2006-07-20 19:15:00,103.165,103.27,103.157,103.18,465508055.0
2006-07-20 19:20:00,103.18,103.215,103.165,103.17,399580380.0
2006-07-20 19:25:00,103.17,103.17,103.089,103.125,487264960.0
2006-07-20 19:30:00,103.13,103.14,103.085,103.123,568327182.0
2006-07-20 19:35:00,103.12,103.17,103.1,103.17,447314771.0
2006-07-20 19:40:00,103.165,103.225,103.155,103.225,372288663.0
2006-07-20 19:45:00,103.23,103.247,103.16,103.225,367454301.0
2006-07-20 19:50:00,103.23,103.235,103.17,103.2,456166492.0
2006-07-20 19:55:00,103.2,103.217,103.17,103.19,258454379.0
2006-07-20 20:00:00,103.18,103.225,103.055,103.175,446714091.0
2006-07-20 20:05:00,103.175,103.218,103.137,103.2,236272340.0
2006-07-20 20:10:00,103.198,103.22,103.17,103.185,472418970.0
2006-07-20 20:15:00,103.185,103.495,103.185,103.275,328329362.0
2006-07-20 20:20:00,103.272,103.278,103.192,103.195,218572975.0
2006-07-20 20:25:00,103.2,103.263,103.17,103.205,219108091.0
2006-07-20 20:30:00,103.21,103.23,103.07,103.105,264764985.0
2006-07-20 20:35:00,103.105,103.13,103.073,103.12,271488884.0
2006-07-20 20:40:00,103.12,103.14,103.068,103.135,278335726.0
2006-07-20 20:45:00,103.13,103.184,103.11,103.11,346697449.0
2006-07-20 20:50:00,103.153,103.265,103.142,103.26,343268759.0
2006-07-20 20:55:00,103.255,103.26,103.175,103.26,509194401.0
2006-07-20 21:00:00,103.258,103.258,103.18,103.205,366371162.0
2006-07-20 21:05:00,103.203,103.206,103.16,103.195,298724824.0
2006-07-20 21:10:00,103.175,103.213,103.14,103.14,210557985.0
2006-07-20 21:15:00,103.14,103.204,103.137,103.18,357516169.0
2006-07-20 21:20:00,103.18,103.2,103.157,103.157,357298100.0
2006-07-20 21:25:00,103.16,103.2,103.15,103.195,283271152.0
2006-07-20 21:30:00,103.188,103.21,103.145,103.16,559477714.0
2006-07-20 21:35:00,103.152,103.164,103.113,103.155,353415579.0
2006-07-20 21:40:00,103.155,103.165,103.105,103.155,546788555.0
2006-07-20 21:45:00,103.143,103.196,103.1,103.18,307984752.0
2006-07-20 21:50:00,103.173,103.19,103.14,103.155,332809910.0
2006-07-20 21:55:00,103.155,103.19,103.142,103.19,567762721.0
2006-07-20 22:00:00,103.19,103.237,103.148,103.235,300575239.0
2006-07-20 22:05:00,103.245,103.245,103.15,103.15,428546498.0
2006-07-20 22:10:00,103.16,103.21,103.105,103.17,315301979.0
2006-07-20 22:15:00,103.165,103.175,103.13,103.155,384831350.0
2006-07-20 22:20:00,103.16,103.17,103.13,103.155,465537553.0
2006-07-20 22:25:00,103.15,103.17,103.135,103.15,394001126.0
2006-07-20 22:30:00,103.142,103.15,103.11,103.117,427733972.0
2006-07-20 22:35:00,103.107,103.13,103.105,103.13,593424835.0
2006-07-20 22:40:00,103.125,103.175,103.123,103.16,318307618.0
2006-07-20 22:45:00,103.16,103.2,103.135,103.185,309185234.0
2006-07-20 22:50:00,103.19,103.27,103.178,103.22,420629813.0
2006-07-20 22:55:00,103.23,103.315,103.23,103.305,374363199.0
2006-07-20 23:00:00,103.293,103.3,103.245,103.3,125756224.0
2006-07-20 23:25:00,103.3,103.321,103.275,103.275,333185686.0
2006-07-20 23:30:00,103.275,103.295,103.23,103.295,541721828.0
2006-07-20 23:35:00,103.3,103.31,103.267,103.31,580304927.0
2006-07-20 23:40:00,103.305,103.328,103.265,103.32,759270882.0
2006-07-20 23:45:00,103.313,103.325,103.275,103.297,522832369.0
2006-07-20 23:50:00,103.293,103.315,103.24,103.28,695079306.0
2006-07-20 23:55:00,103.283,103.295,103.233,103.243,756321719.0
2006-07-21 00:00:00,103.24,103.275,103.24,103.27,495160006.0
2006-07-21 00:05:00,103.265,103.265,103.223,103.233,239002471.0
2006-07-21 00:10:00,103.235,103.258,103.22,103.233,414105001.0
2006-07-21 00:15:00,103.23,103.25,103.23,103.23,552318590.0
2006-07-21 00:20:00,103.235,103.252,103.21,103.215,396688080.0
2006-07-21 00:25:00,103.21,103.24,103.203,103.203,250752216.0
2006-07-21 00:30:00,103.2,103.212,103.178,103.195,425593060.0
2006-07-21 00:35:00,103.195,103.203,103.175,103.192,350363692.0
2006-07-21 00:40:00,103.2,103.215,103.18,103.21,400763420.0
2006-07-21 00:45:00,103.21,103.226,103.175,103.21,343477798.0
2006-07-21 00:50:00,103.215,103.238,103.187,103.2,492762040.0
2006-07-21 00:55:00,103.19,103.21,103.183,103.19,359895305.0
2006-07-21 01:00:00,103.185,103.189,103.131,103.15,362488884.0
2006-07-21 01:05:00,103.15,103.165,103.134,103.15,325104184.0
2006-07-21 01:10:00,103.155,103.19,103.135,103.19,365474872.0
2006-07-21 01:15:00,103.182,103.198,103.133,103.143,391726858.0
2006-07-21 01:20:00,103.145,103.155,103.128,103.13,242187930.0
2006-07-21 01:25:00,103.14,103.15,103.1,103.115,485294006.0
2006-07-21 01:30:00,103.125,103.135,103.105,103.12,321321551.0
2006-07-21 01:35:00,103.12,103.135,103.073,103.125,430736300.0
2006-07-21 01:40:00,103.122,103.18,103.122,103.153,251563392.0
2006-07-21 01:45:00,103.15,103.171,103.095,103.148,417142954.0
2006-07-21 01:50:00,103.145,103.16,103.093,103.105,359240466.0
2006-07-21 01:55:00,103.097,103.141,103.097,103.125,414156211.0
2006-07-21 02:00:00,103.135,103.147,103.12,103.14,381182251.0
2006-07-21 02:05:00,103.13,103.17,103.103,103.16,430027952.0
2006-07-21 02:10:00,103.155,103.165,103.116,103.14,316530566.0
2006-07-21 02:15:00,103.14,103.145,103.125,103.135,332510857.0
2006-07-21 02:20:00,103.14,103.155,103.115,103.14,594331510.0
2006-07-21 02:25:00,103.137,103.156,103.123,103.132,449245712.0
2006-07-21 02:30:00,103.14,103.149,103.12,103.14,374223526.0
2006-07-21 02:35:00,103.145,103.145,103.07,103.09,459251879.0
2006-07-21 02:40:00,103.085,103.1,103.075,103.075,384001524.0
2006-07-21 02:45:00,103.08,103.097,103.017,103.07,314593666.0
2006-07-21 02:50:00,103.06,103.1,103.043,103.065,448686142.0
2006-07-21 02:55:00,103.045,103.085,103.016,103.05,317476483.0
2006-07-21 03:00:00,103.05,103.058,103.027,103.045,562767413.0
2006-07-21 03:05:00,103.045,103.055,103.035,103.043,330160757.0
2006-07-21 03:10:00,103.05,103.075,103.02,103.063,314203092.0
2006-07-21 03:15:00,103.075,103.09,103.05,103.065,485499479.0
2006-07-21 03:20:00,103.065,103.09,103.057,103.082,341210402.0
2006-07-21 03:25:00,103.09,103.095,103.035,103.078,556795188.0
2006-07-21 03:30:00,103.085,103.095,103.065,103.08,275170482.0
2006-07-21 03:35:00,103.077,103.095,103.07,103.07,374609519.0
2006-07-21 03:40:00,103.07,103.09,103.06,103.07,350772070.0
2006-07-21 03:45:00,103.07,103.09,103.04,103.045,204064325.0
2006-07-21 03:50:00,103.065,103.09,103.05,103.063,296646735.0
2006-07-21 03:55:00,103.065,103.07,103.015,103.058,353137509.0
2006-07-21 04:00:00,103.06,103.07,103.047,103.055,487751768.0
2006-07-21 04:05:00,103.06,103.07,103.005,103.063,342936507.0
2006-07-21 04:10:00,103.02,103.079,103.02,103.06,371370439.0
2006-07-21 04:15:00,103.065,103.07,103.045,103.07,277373768.0
2006-07-21 04:20:00,103.07,103.1,103.055,103.085,273315500.0
2006-07-21 04:25:00,103.085,103.12,103.085,103.1,259542519.0
2006-07-21 04:30:00,103.095,103.12,103.032,103.05,221649585.0
2006-07-21 04:35:00,103.055,103.062,103.02,103.032,202343348.0
2006-07-21 04:40:00,103.03,103.082,103.03,103.045,318478687.0
2006-07-21 04:45:00,103.045,103.073,103.04,103.05,261745491.0
2006-07-21 04:50:00,103.06,103.08,103.053,103.075,109734964.0
2006-07-21 04:55:00,103.083,103.083,103.052,103.08,216790555.0
2006-07-21 05:00:00,103.09,103.099,103.06,103.08,254334257.0
2006-07-21 05:05:00,103.08,103.094,103.06,103.09,438036399.0
2006-07-21 05:10:00,103.085,103.106,103.039,103.09,361315740.0
2006-07-21 05:15:00,103.085,103.097,103.065,103.065,379514175.0
2006-07-21 05:20:00,103.07,103.074,103.035,103.06,418924261.0
2006-07-21 05:25:00,103.063,103.064,103.034,103.06,553267618.0
2006-07-21 05:30:00,103.055,103.06,103.01,103.04,490747331.0
2006-07-21 05:35:00,103.04,103.046,103.015,103.04,397962521.0
2006-07-21 05:40:00,103.04,103.046,103.01,103.033,448739707.0
2006-07-21 05:45:00,103.04,103.067,103.02,103.045,354887521.0
2006-07-21 05:50:00,103.045,103.065,103.027,103.065,392847389.0
2006-07-21 05:55:00,103.05,103.07,103.027,103.07,487474654.0
2006-07-21 06:00:00,103.07,103.082,103.05,103.05,228741364.0
2006-07-21 06:05:00,103.045,103.088,103.03,103.07,334825736.0
2006-07-21 06:10:00,103.07,103.07,103.005,103.05,422937358.0
2006-07-21 06:15:00,103.05,103.06,103.02,103.02,325513478.0
2006-07-21 06:20:00,103.025,103.053,103.015,103.03,387088065.0
2006-07-21 06:25:00,103.045,103.045,103.005,103.03,492169806.0
2006-07-21 06:30:00,103.033,103.062,103.027,103.04,375211224.0
2006-07-21 06:35:00,103.04,103.052,103.02,103.045,330357592.0
2006-07-21 06:40:00,103.03,103.052,102.995,103.04,357435507.0
2006-07-21 06:45:00,103.037,103.055,103.025,103.025,355955802.0
2006-07-21 06:50:00,103.03,103.045,102.975,103.035,368952612.0
2006-07-21 06:55:00,103.023,103.055,102.984,103.05,264106671.0
2006-07-21 07:00:00,103.047,103.065,103.025,103.04,327301747.0
2006-07-21 07:05:00,103.037,103.065,103.037,103.053,476946026.0
2006-07-21 07:10:00,103.055,103.075,103.055,103.063,334553061.0
2006-07-21 07:15:00,103.075,103.075,103.049,103.07,235381970.0
2006-07-21 07:20:00,103.07,103.07,102.98,102.98,251290834.0
2006-07-21 07:25:00,102.972,103.04,102.972,103.01,385522109.0
2006-07-21 07:30:00,103.002,103.031,102.975,103.025,387061058.0
2006-07-21 07:35:00,103.02,103.07,103.01,103.037,422899301.0
2006-07-21 07:40:00,103.042,103.055,102.998,103.045,211622293.0
2006-07-21 07:45:00,103.04,103.067,103.022,103.022,635073537.0
2006-07-21 07:50:00,103.03,103.065,103.027,103.06,534882709.0
2006-07-21 07:55:00,103.05,103.085,103.018,103.055,265547122.0
2006-07-21 08:00:00,103.06,103.06,103.01,103.02,393784670.0
2006-07-21 08:05:00,103.035,103.073,103.035,103.055,751430799.0
2006-07-21 08:10:00,103.055,103.1,103.029,103.09,303182161.0
2006-07-21 08:15:00,103.085,103.105,103.07,103.073,491878230.0
2006-07-21 08:20:00,103.075,103.085,103.052,103.07,368273857.0
2006-07-21 08:25:00,103.06,103.071,103.008,103.035,703998187.0
2006-07-21 08:30:00,103.047,103.05,103.008,103.03,168895520.0
2006-07-21 08:35:00,103.025,103.05,102.966,103.05,241055272.0
2006-07-21 08:40:00,103.05,103.05,102.99,103.01,306872158.0
2006-07-21 08:45:00,103.002,103.064,102.979,103.062,323817663.0
2006-07-21 08:50:00,103.07,103.085,103.03,103.055,224425230.0
2006-07-21 08:55:00,103.06,103.12,103.037,103.075,244575800.0
2006-07-21 09:00:00,103.073,103.089,103.033,103.05,549864624.0
2006-07-21 09:05:00,103.055,103.065,103.001,103.033,578321657.0
2006-07-21 09:10:00,103.03,103.09,103.025,103.03,217254680.0
2006-07-21 09:15:00,103.03,103.05,102.955,103.015,276420435.0
2006-07-21 09:20:00,103.013,103.115,102.932,103.11,449633269.0
2006-07-21 09:25:00,103.11,103.23,103.075,103.085,410627332.0
2006-07-21 09:30:00,103.09,103.13,103.063,103.08,477485763.0
2006-07-21 09:35:00,103.08,103.085,102.94,102.96,346927784.0
2006-07-21 09:40:00,102.955,103.004,102.84,102.905,354400720.0
2006-07-21 09:45:00,102.91,102.94,102.821,102.89,465628007.0
2006-07-21 09:50:00,102.895,102.92,102.88,102.905,330475146.0
2006-07-21 09:55:00,102.905,102.93,102.87,102.89,420904493.0
2006-07-21 10:00:00,102.88,102.88,102.76,102.8,627190896.0
2006-07-21 10:05:00,102.8,102.82,102.705,102.755,388335193.0
2006-07-21 10:10:00,102.75,102.775,102.684,102.725,401791232.0
2006-07-21 10:15:00,102.722,102.755,102.688,102.733,348381061.0
2006-07-21 10:20:00,102.74,102.933,102.74,102.907,459204028.0
2006-07-21 10:25:00,102.915,102.96,102.875,102.945,303158078.0
2006-07-21 10:30:00,102.945,102.945,102.785,102.817,282573824.0
2006-07-21 10:35:00,102.822,102.865,102.81,102.865,266642777.0
2006-07-21 10:40:00,102.867,102.895,102.84,102.88,287929833.0
2006-07-21 10:45:00,102.88,102.948,102.827,102.845,381802523.0
2006-07-21 10:50:00,102.832,103.025,102.83,102.89,487323439.0
2006-07-21 10:55:00,102.892,102.895,102.755,102.755,592298505.0
2006-07-21 11:00:00,102.8,102.86,102.77,102.83,513990622.0
2006-07-21 11:05:00,102.825,102.925,102.81,102.91,392008260.0
2006-07-21 11:10:00,102.92,102.97,102.873,102.97,439858258.0
2006-07-21 11:15:00,102.965,103.014,102.88,102.915,311657124.0
2006-07-21 11:20:00,102.918,102.95,102.844,102.85,218249628.0
2006-07-21 11:25:00,102.85,102.885,102.8,102.87,391070141.0
2006-07-21 11:30:00,102.873,102.895,102.86,102.87,341633331.0
2006-07-21 11:35:00,102.873,102.915,102.855,102.9,335789226.0
2006-07-21 11:40:00,102.895,102.915,102.865,102.89,500329999.0
2006-07-21 11:45:00,102.89,102.983,102.89,102.958,234886234.0
2006-07-21 11:50:00,102.967,102.985,102.915,102.93,323128389.0
2006-07-21 11:55:00,102.933,103.035,102.85,102.93,321636582.0
2006-07-21 12:00:00,102.935,103.105,102.935,103.03,343054420.0
2006-07-21 12:05:00,103.022,103.067,103.002,103.035,288722701.0
2006-07-21 12:10:00,103.03,103.066,103.008,103.06,395682764.0
2006-07-21 12:15:00,103.015,103.08,103.015,103.052,270257812.0
2006-07-21 12:20:00,103.06,103.06,102.867,102.93,204214161.0
2006-07-21 12:25:00,102.92,102.935,102.86,102.87,444472185.0
2006-07-21 12:30:00,102.86,102.88,102.793,102.84,329971014.0
2006-07-21 12:35:00,102.845,102.855,102.788,102.82,636531071.0
2006-07-21 12:40:00,102.815,102.83,102.73,102.77,561668361.0
2006-07-21 12:45:00,102.76,102.863,102.759,102.86,260273486.0
2006-07-21 12:50:00,102.865,102.878,102.775,102.785,598796741.0
2006-07-21 12:55:00,102.78,102.873,102.765,102.825,390274589.0
2006-07-21 13:00:00,102.83,102.83,102.33,102.425,455872336.0
2006-07-21 13:05:00,102.418,102.515,102.38,102.49,267759804.0
2006-07-21 13:10:00,102.455,102.547,102.455,102.505,388011788.0
2006-07-21 13:15:00,102.52,102.53,102.42,102.493,303163157.0
2006-07-21 13:20:00,102.492,102.492,102.343,102.43,299861079.0
2006-07-21 13:25:00,102.425,102.46,102.355,102.355,501760780.0
2006-07-21 13:30:00,102.355,102.375,102.33,102.33,345250425.0
2006-07-21 13:35:00,102.325,102.355,102.283,102.33,251748977.0
2006-07-21 13:40:00,102.323,102.363,102.305,102.347,189234948.0
2006-07-21 13:45:00,102.345,102.39,102.33,102.33,402629343.0
2006-07-21 13:50:00,102.323,102.34,102.278,102.315,437710846.0
2006-07-21 13:55:00,102.31,102.33,102.284,102.303,357632135.0
2006-07-21 14:00:00,102.28,102.33,102.272,102.285,511150294.0
2006-07-21 14:05:00,102.285,102.34,102.235,102.27,229866444.0
2006-07-21 14:10:00,102.275,102.437,102.27,102.4,414695172.0
2006-07-21 14:15:00,102.398,102.515,102.372,102.495,498032406.0
2006-07-21 14:20:00,102.49,102.49,102.36,102.36,621931449.0
2006-07-21 14:25:00,102.37,102.387,102.275,102.32,357173549.0
2006-07-21 14:30:00,102.317,102.33,102.29,102.29,364125395.0
2006-07-21 14:35:00,102.3,102.34,102.245,102.25,509887733.0
2006-07-21 14:40:00,102.247,102.27,102.173,102.2,568401361.0
2006-07-21 14:45:00,102.195,102.22,102.027,102.067,543245783.0
2006-07-21 14:50:00,102.08,102.155,102.08,102.15,344489553.0
2006-07-21 14:55:00,102.145,102.165,102.095,102.12,306480728.0
2006-07-21 15:00:00,102.13,102.14,102.057,102.13,672925845.0
2006-07-21 15:05:00,102.123,102.215,102.115,102.16,296213401.0
2006-07-21 15:10:00,102.16,102.25,102.135,102.205,258585929.0
2006-07-21 15:15:00,102.205,102.236,102.146,102.21,454415701.0
2006-07-21 15:20:00,102.21,102.24,102.113,102.14,307114117.0
2006-07-21 15:25:00,102.133,102.145,101.905,101.965,497390130.0
2006-07-21 15:30:00,101.98,101.991,101.9,101.945,266268139.0
2006-07-21 15:35:00,101.945,101.995,101.835,101.995,286366728.0
2006-07-21 15:40:00,102.0,102.11,101.962,102.025,315213046.0
2006-07-21 15:45:00,102.02,102.038,101.95,101.967,682754962.0
2006-07-21 15:50:00,101.973,101.985,101.861,101.927,395372876.0
2006-07-21 15:55:00,101.923,102.0,101.855,101.97,439015685.0
2006-07-21 16:00:00,101.96,102.045,101.945,101.99,548440622.0
2006-07-21 16:05:00,101.99,102.06,101.933,101.975,266406194.0
2006-07-21 16:10:00,101.98,102.05,101.925,101.955,302835925.0
2006-07-21 16:15:00,101.96,101.99,101.913,101.985,344568279.0
2006-07-21 16:20:00,101.99,102.05,101.955,101.982,399911138.0
2006-07-21 16:25:00,101.985,102.03,101.95,102.03,321056429.0
2006-07-21 16:30:00,101.975,102.06,101.975,102.03,376624812.0
2006-07-21 16:35:00,102.04,102.06,102.02,102.037,388765608.0
2006-07-21 16:40:00,102.04,102.045,101.99,102.02,490509241.0
2006-07-21 16:45:00,102.025,102.03,101.96,102.0,314423237.0
2006-07-21 16:50:00,101.993,102.015,101.99,102.015,592502994.0
2006-07-21 16:55:00,102.017,102.03,101.978,102.005,383001329.0
2006-07-21 17:00:00,102.005,102.11,102.0,102.063,311286892.0
2006-07-21 17:05:00,102.06,102.123,102.042,102.08,486745653.0
2006-07-21 17:10:00,102.075,102.105,102.02,102.045,460891277.0
2006-07-21 17:15:00,102.04,102.08,102.005,102.015,393786387.0
2006-07-21 17:20:00,102.03,102.11,102.005,102.09,224380416.0
2006-07-21 17:25:00,102.08,102.08,102.013,102.025,507354203.0
2006-07-21 17:30:00,102.03,102.07,102.0,102.055,295969439.0
2006-07-21 17:35:00,102.06,102.165,102.044,102.145,618765264.0
2006-07-21 17:40:00,102.13,102.225,102.13,102.217,433348950.0
2006-07-21 17:45:00,102.22,102.245,102.161,102.195,519959999.0
2006-07-21 17:50:00,102.215,102.24,102.2,102.225,615677422.0
2006-07-21 17:55:00,102.225,102.25,102.175,102.25,610665612.0
2006-07-21 18:00:00,102.255,102.27,102.225,102.25,240931489.0
2006-07-21 18:05:00,102.23,102.315,102.215,102.255,252871201.0
2006-07-21 18:10:00,102.255,102.257,102.203,102.203,436115598.0
2006-07-21 18:15:00,102.205,102.254,102.202,102.247,234457413.0
2006-07-21 18:20:00,102.25,102.25,102.212,102.22,647829114.0
2006-07-21 18:25:00,102.225,102.245,102.17,102.175,382246803.0
2006-07-21 18:30:00,102.175,102.244,102.16,102.24,287414102.0
2006-07-21 18:35:00,102.235,102.292,102.222,102.25,312337743.0
2006-07-21 18:40:00,102.25,102.268,102.225,102.25,461174617.0
2006-07-21 18:45:00,102.24,102.258,102.222,102.23,374110991.0
2006-07-21 18:50:00,102.22,102.235,102.17,102.18,327052179.0
2006-07-21 18:55:00,102.19,102.205,102.143,102.155,352597460.0
2006-07-21 19:00:00,102.15,102.195,102.14,102.195,286845441.0
2006-07-21 19:05:00,102.185,102.225,102.155,102.155,461100397.0
2006-07-21 19:10:00,102.2,102.25,102.2,102.235,722518946.0
2006-07-21 19:15:00,102.237,102.237,102.198,102.21,398924098.0
2006-07-21 19:20:00,102.21,102.22,102.16,102.205,293235487.0
2006-07-21 19:25:00,102.18,102.218,102.18,102.21,373290364.0
2006-07-21 19:30:00,102.2,102.208,102.165,102.17,425022837.0
2006-07-21 19:35:00,102.175,102.198,102.135,102.162,492725912.0
2006-07-21 19:40:00,102.17,102.19,102.135,102.163,473216682.0
2006-07-21 19:45:00,102.165,102.188,102.14,102.175,202795621.0
2006-07-21 19:50:00,102.173,102.2,102.155,102.165,274471047.0
2006-07-21 19:55:00,102.17,102.175,102.107,102.135,272455487.0
2006-07-21 20:00:00,102.145,102.145,102.06,102.117,425870722.0
2006-07-21 20:05:00,102.125,102.13,102.085,102.085,356409470.0
2006-07-21 20:10:00,102.088,102.148,102.045,102.13,424027643.0
2006-07-21 20:15:00,102.133,102.15,102.102,102.102,244606750.0
2006-07-21 20:20:00,102.105,102.133,102.04,102.1,448696069.0
2006-07-21 20:25:00,102.1,102.14,102.088,102.115,315794756.0
2006-07-21 20:30:00,102.105,102.117,102.055,102.07,474126953.0
2006-07-21 20:35:00,102.06,102.11,102.06,102.075,241552378.0
2006-07-21 20:40:00,102.073,102.12,102.062,102.072,393445975.0
2006-07-21 20:45:00,102.08,102.125,102.057,102.095,374752555.0
2006-07-21 20:50:00,102.09,102.09,102.055,102.07,332792274.0
2006-07-21 20:55:00,102.07,102.125,102.065,102.065,374340621.0
2006-07-21 21:00:00,102.07,102.09,102.05,102.06,347950147.0
2006-07-21 21:05:00,102.07,102.075,102.015,102.045,478169941.0
2006-07-21 21:10:00,102.04,102.08,102.015,102.08,346259242.0
2006-07-21 21:15:00,102.08,102.095,102.057,102.09,391211472.0
2006-07-21 21:20:00,102.082,102.1,102.075,102.095,341849412.0
2006-07-21 21:25:00,102.095,102.095,102.055,102.06,437166590.0
2006-07-21 21:30:00,102.063,102.083,102.044,102.05,252669217.0
2006-07-21 21:35:00,102.055,102.077,102.03,102.045,404152651.0
2006-07-21 21:40:00,102.04,102.07,102.019,102.02,547666006.0
2006-07-21 21:45:00,102.023,102.043,102.0,102.005,419730161.0
2006-07-21 21:50:00,102.003,102.036,102.003,102.025,240024770.0
2006-07-21 21:55:00,102.03,102.052,102.01,102.01,500637834.0
2006-07-21 22:00:00,102.013,102.05,102.013,102.023,745247839.0
2006-07-21 22:05:00,102.02,102.054,101.984,102.023,718509044.0
2006-07-21 22:10:00,102.027,102.037,101.974,102.003,527385446.0
2006-07-21 22:15:00,102.01,102.042,101.975,102.025,762122105.0
2006-07-21 22:20:00,102.03,102.04,102.007,102.04,587112070.0
2006-07-21 22:25:00,102.035,102.065,101.98,102.035,560577734.0
2006-07-21 22:30:00,102.035,102.05,102.003,102.05,563994574.0
2006-07-21 22:35:00,102.045,102.06,102.033,102.043,846046962.0
2006-07-21 22:40:00,102.042,102.057,102.0,102.03,653391761.0
2006-07-21 22:45:00,102.035,102.053,101.982,102.035,491838775.0
2006-07-21 22:50:00,102.05,102.092,102.038,102.075,687758965.0
2006-07-21 22:55:00,102.08,102.085,102.015,102.063,918050830.0
2006-07-24 01:05:00,102.067,102.09,102.03,102.083,337049018.0
2006-07-24 01:10:00,102.04,102.113,102.04,102.06,420753081.0
2006-07-24 01:15:00,102.065,102.07,102.049,102.07,296940744.0
2006-07-24 01:20:00,102.07,102.095,102.053,102.075,310642842.0
2006-07-24 01:25:00,102.07,102.085,102.025,102.073,313165501.0
2006-07-24 01:30:00,102.07,102.082,102.0,102.03,331624092.0
2006-07-24 01:35:00,102.022,102.075,102.02,102.06,545991898.0
2006-07-24 01:40:00,102.065,102.096,102.055,102.07,607905029.0
2006-07-24 01:45:00,102.07,102.09,102.07,102.085,379530695.0
2006-07-24 01:50:00,102.083,102.138,102.07,102.105,475437567.0
2006-07-24 01:55:00,102.1,102.155,102.1,102.14,303338281.0
2006-07-24 02:00:00,102.14,102.25,102.14,102.18,306985480.0
2006-07-24 02:05:00,102.185,102.21,102.12,102.163,498353826.0
2006-07-24 02:10:00,102.165,102.194,102.149,102.19,383423649.0
2006-07-24 02:15:00,102.19,102.25,102.185,102.205,598513346.0
2006-07-24 02:20:00,102.2,102.222,102.185,102.192,530455327.0
2006-07-24 02:25:00,102.2,102.24,102.187,102.23,322422211.0
2006-07-24 02:30:00,102.233,102.286,102.21,102.27,327983048.0
2006-07-24 02:35:00,102.275,102.288,102.259,102.27,311981720.0
2006-07-24 02:40:00,102.27,102.315,102.255,102.305,301557997.0
2006-07-24 02:45:00,102.3,102.345,102.28,102.29,404200225.0
2006-07-24 02:50:00,102.333,102.393,102.317,102.36,355749368.0
2006-07-24 02:55:00,102.355,102.355,102.3,102.33,480776858.0
2006-07-24 03:00:00,102.328,102.34,102.281,102.285,396048337.0
2006-07-24 03:05:00,102.283,102.31,102.273,102.295,300493340.0
2006-07-24 03:10:00,102.275,102.325,102.255,102.3,236837267.0
2006-07-24 03:15:00,102.3,102.32,102.297,102.3,286229184.0
2006-07-24 03:20:00,102.3,102.436,102.283,102.427,409805187.0
2006-07-24 03:25:00,102.43,102.46,102.385,102.415,252284331.0
2006-07-24 03:30:00,102.408,102.432,102.375,102.41,463594100.0
2006-07-24 03:35:00,102.402,102.413,102.376,102.385,306834469.0
2006-07-24 03:40:00,102.385,102.402,102.38,102.385,518059916.0
2006-07-24 03:45:00,102.373,102.4,102.34,102.345,387273778.0
2006-07-24 03:50:00,102.35,102.408,102.35,102.375,248349359.0
2006-07-24 03:55:00,102.375,102.41,102.353,102.38,660245829.0
2006-07-24 04:00:00,102.38,102.41,102.328,102.395,378060531.0
2006-07-24 04:05:00,102.405,102.405,102.365,102.37,465435322.0
2006-07-24 04:10:00,102.37,102.372,102.32,102.32,275805988.0
2006-07-24 04:15:00,102.32,102.34,102.303,102.315,344605338.0
2006-07-24 04:20:00,102.32,102.41,102.3,102.395,363116911.0
2006-07-24 04:25:00,102.39,102.41,102.362,102.38,336030061.0
2006-07-24 04:30:00,102.372,102.38,102.35,102.35,331436971.0
2006-07-24 04:35:00,102.355,102.355,102.325,102.34,234924650.0
2006-07-24 04:40:00,102.337,102.355,102.3,102.33,187786609.0
2006-07-24 04:45:00,102.32,102.33,102.29,102.33,250775303.0
2006-07-24 04:50:00,102.33,102.34,102.31,102.34,185680869.0
2006-07-24 04:55:00,102.34,102.345,102.325,102.34,110117313.0
2006-07-24 05:00:00,102.333,102.345,102.287,102.34,918570032.0
2006-07-24 05:05:00,102.335,102.355,102.33,102.34,724047247.0
2006-07-24 05:10:00,102.325,102.395,102.325,102.375,498026034.0
2006-07-24 05:15:00,102.37,102.41,102.335,102.372,693854428.0
2006-07-24 05:20:00,102.373,102.385,102.362,102.375,857985696.0
2006-07-24 05:25:00,102.38,102.38,102.345,102.365,544504187.0
2006-07-24 05:30:00,102.365,102.373,102.317,102.355,547144764.0
2006-07-24 05:35:00,102.36,102.365,102.337,102.35,579525160.0
2006-07-24 05:40:00,102.345,102.37,102.285,102.34,763567618.0
2006-07-24 05:45:00,102.333,102.35,102.293,102.327,532730722.0
2006-07-24 05:50:00,102.323,102.326,102.27,102.31,746032719.0
2006-07-24 05:55:00,102.313,102.325,102.301,102.313,739005078.0
2006-07-24 06:00:00,102.31,102.335,102.31,102.32,505979487.0
2006-07-24 06:05:00,102.315,102.323,102.293,102.293,244111136.0
2006-07-24 06:10:00,102.295,102.315,102.263,102.263,435664470.0
2006-07-24 06:15:00,102.26,102.273,102.208,102.24,575416241.0
2006-07-24 06:20:00,102.245,102.27,102.236,102.265,401383774.0
2006-07-24 06:25:00,102.26,102.271,102.226,102.243,261244944.0
2006-07-24 06:30:00,102.24,102.267,102.23,102.265,407424939.0
2006-07-24 06:35:00,102.265,102.283,102.235,102.242,335026983.0
2006-07-24 06:40:00,102.25,102.291,102.25,102.28,402261737.0
2006-07-24 06:45:00,102.28,102.296,102.232,102.262,308994710.0
2006-07-24 06:50:00,102.265,102.282,102.258,102.27,454948438.0
2006-07-24 06:55:00,102.26,102.275,102.26,102.27,350022244.0
2006-07-24 07:00:00,102.265,102.31,102.26,102.31,394849029.0
2006-07-24 07:05:00,102.31,102.35,102.305,102.32,326266191.0
2006-07-24 07:10:00,102.325,102.328,102.27,102.31,375662313.0
2006-07-24 07:15:00,102.302,102.32,102.28,102.293,400844824.0
2006-07-24 07:20:00,102.295,102.311,102.282,102.29,249252212.0
2006-07-24 07:25:00,102.3,102.304,102.24,102.265,481589885.0
2006-07-24 07:30:00,102.275,102.345,102.255,102.33,306400440.0
2006-07-24 07:35:00,102.32,102.356,102.287,102.305,445105753.0
2006-07-24 07:40:00,102.302,102.325,102.295,102.303,252706345.0
2006-07-24 07:45:00,102.3,102.343,102.275,102.318,402814995.0
2006-07-24 07:50:00,102.315,102.315,102.264,102.265,347054923.0
2006-07-24 07:55:00,102.257,102.276,102.135,102.135,439775298.0
2006-07-24 08:00:00,102.125,102.245,102.125,102.23,271655915.0
2006-07-24 08:05:00,102.225,102.26,102.175,102.223,276802539.0
2006-07-24 08:10:00,102.225,102.248,102.206,102.225,192966252.0
2006-07-24 08:15:00,102.223,102.266,102.19,102.21,463178432.0
2006-07-24 08:20:00,102.202,102.239,102.155,102.235,478598538.0
2006-07-24 08:25:00,102.23,102.273,102.225,102.24,438054668.0
2006-07-24 08:30:00,102.25,102.306,102.24,102.27,369595087.0
2006-07-24 08:35:00,102.295,102.31,102.213,102.27,286856361.0
2006-07-24 08:40:00,102.27,102.31,102.252,102.297,401672588.0
2006-07-24 08:45:00,102.295,102.295,102.255,102.28,738523461.0
2006-07-24 08:50:00,102.235,102.305,102.235,102.285,461074342.0
2006-07-24 08:55:00,102.275,102.314,102.275,102.31,280115144.0
2006-07-24 09:00:00,102.315,102.315,102.244,102.28,364347318.0
2006-07-24 09:05:00,102.27,102.302,102.22,102.29,334229705.0
2006-07-24 09:10:00,102.3,102.31,102.263,102.27,364749268.0
2006-07-24 09:15:00,102.273,102.322,102.245,102.26,467421988.0
2006-07-24 09:20:00,102.26,102.3,102.16,102.285,301085458.0
2006-07-24 09:25:00,102.29,102.29,102.265,102.265,281641071.0
2006-07-24 09:30:00,102.265,102.325,102.252,102.295,395488051.0
2006-07-24 09:35:00,102.29,102.291,102.235,102.28,607438513.0
2006-07-24 09:40:00,102.277,102.297,102.254,102.255,232364426.0
2006-07-24 09:45:00,102.253,102.27,102.175,102.225,431945917.0
2006-07-24 09:50:00,102.225,102.235,102.13,102.13,265611328.0
2006-07-24 09:55:00,102.15,102.201,102.15,102.155,258113640.0
2006-07-24 10:00:00,102.15,102.189,102.12,102.155,609840014.0
2006-07-24 10:05:00,102.155,102.19,102.15,102.185,606847355.0
2006-07-24 10:10:00,102.165,102.25,102.137,102.23,517237709.0
2006-07-24 10:15:00,102.227,102.25,102.193,102.25,448136789.0
2006-07-24 10:20:00,102.265,102.285,102.195,102.27,615556601.0
2006-07-24 10:25:00,102.265,102.29,102.262,102.28,310516812.0
2006-07-24 10:30:00,102.275,102.286,102.21,102.24,487766806.0
2006-07-24 10:35:00,102.25,102.262,102.185,102.2,216966543.0
2006-07-24 10:40:00,102.185,102.217,102.169,102.17,397477510.0
2006-07-24 10:45:00,102.175,102.25,102.168,102.235,459229044.0
2006-07-24 10:50:00,102.24,102.252,102.21,102.23,490023848.0
2006-07-24 10:55:00,102.233,102.244,102.151,102.175,242656932.0
2006-07-24 11:00:00,102.175,102.21,102.142,102.147,383493193.0
2006-07-24 11:05:00,102.145,102.171,102.125,102.135,565200420.0
2006-07-24 11:10:00,102.13,102.175,102.11,102.175,332004521.0
2006-07-24 11:15:00,102.17,102.17,102.08,102.08,487768803.0
2006-07-24 11:20:00,102.077,102.125,102.048,102.11,395788360.0
2006-07-24 11:25:00,102.1,102.155,102.095,102.095,382841468.0
2006-07-24 11:30:00,102.15,102.245,102.146,102.245,318054097.0
2006-07-24 11:35:00,102.252,102.283,102.208,102.22,399934635.0
2006-07-24 11:40:00,102.215,102.23,102.175,102.22,336721971.0
2006-07-24 11:45:00,102.215,102.225,102.155,102.2,312453087.0
2006-07-24 11:50:00,102.195,102.27,102.195,102.27,270400431.0
2006-07-24 11:55:00,102.27,102.3,102.24,102.27,515516581.0
2006-07-24 12:00:00,102.28,102.3,102.215,102.223,445946696.0
2006-07-24 12:05:00,102.227,102.238,102.17,102.183,400605198.0
2006-07-24 12:10:00,102.177,102.201,102.151,102.19,677333062.0
2006-07-24 12:15:00,102.195,102.24,102.185,102.24,324374765.0
2006-07-24 12:20:00,102.235,102.28,102.165,102.225,280431668.0
2006-07-24 12:25:00,102.225,102.25,102.19,102.25,271564318.0
2006-07-24 12:30:00,102.235,102.295,102.199,102.283,477186956.0
2006-07-24 12:35:00,102.29,102.335,102.285,102.31,298033751.0
2006-07-24 12:40:00,102.29,102.335,102.259,102.265,450051692.0
2006-07-24 12:45:00,102.265,102.3,102.208,102.3,244949188.0
2006-07-24 12:50:00,102.3,102.345,102.281,102.313,301894778.0
2006-07-24 12:55:00,102.32,102.335,102.257,102.27,656382493.0
2006-07-24 13:00:00,102.26,102.303,102.252,102.265,315852953.0
2006-07-24 13:05:00,102.27,102.28,102.233,102.25,330245387.0
2006-07-24 13:10:00,102.237,102.283,102.225,102.255,552786844.0
2006-07-24 13:15:00,102.26,102.279,102.213,102.277,564255546.0
2006-07-24 13:20:00,102.28,102.285,102.22,102.23,513403153.0
2006-07-24 13:25:00,102.22,102.246,102.175,102.187,369490569.0
2006-07-24 13:30:00,102.19,102.224,102.135,102.19,355184933.0
2006-07-24 13:35:00,102.19,102.224,102.17,102.17,585992019.0
2006-07-24 13:40:00,102.175,102.21,102.13,102.178,474383054.0
2006-07-24 13:45:00,102.18,102.19,102.11,102.145,414430406.0
2006-07-24 13:50:00,102.14,102.2,102.136,102.195,241919984.0
2006-07-24 13:55:00,102.195,102.21,102.11,102.11,528782570.0
2006-07-24 14:00:00,102.133,102.16,102.115,102.14,381347597.0
2006-07-24 14:05:00,102.145,102.25,102.14,102.223,429584384.0
2006-07-24 14:10:00,102.23,102.233,102.195,102.195,413421183.0
2006-07-24 14:15:00,102.19,102.265,102.19,102.233,200188838.0
2006-07-24 14:20:00,102.24,102.315,102.212,102.265,237207418.0
2006-07-24 14:25:00,102.27,102.281,102.21,102.265,344513648.0
2006-07-24 14:30:00,102.265,102.275,102.257,102.265,514279558.0
2006-07-24 14:35:00,102.27,102.27,101.855,101.922,296943353.0
2006-07-24 14:40:00,101.923,102.01,101.863,101.9,292765115.0
2006-07-24 14:45:00,101.885,101.952,101.885,101.925,341331480.0
2006-07-24 14:50:00,101.92,101.935,101.887,101.888,271890128.0
2006-07-24 14:55:00,101.895,101.912,101.843,101.88,444857973.0
2006-07-24 15:00:00,101.875,101.9,101.835,101.86,392208566.0
2006-07-24 15:05:00,101.855,101.875,101.795,101.875,612855035.0
2006-07-24 15:10:00,101.87,101.88,101.798,101.85,265062356.0
2006-07-24 15:15:00,101.86,101.89,101.8,101.875,598026054.0
2006-07-24 15:20:00,101.88,101.9,101.797,101.865,626154501.0
2006-07-24 15:25:00,101.86,101.905,101.84,101.87,322998967.0
2006-07-24 15:30:00,101.88,101.966,101.865,101.96,451398264.0
2006-07-24 15:35:00,101.97,102.07,101.97,102.0,198532481.0
2006-07-24 15:40:00,101.992,102.01,101.907,101.925,264702197.0
2006-07-24 15:45:00,101.97,101.97,101.93,101.94,396399545.0
2006-07-24 15:50:00,101.945,101.945,101.89,101.892,289553531.0
2006-07-24 15:55:00,101.89,101.94,101.87,101.925,326325213.0
2006-07-24 16:00:00,101.92,102.023,101.885,102.003,316992329.0
2006-07-24 16:05:00,102.0,102.025,101.96,102.007,327814879.0
2006-07-24 16:10:00,101.998,102.02,101.96,102.01,235919807.0
2006-07-24 16:15:00,102.01,102.01,101.965,101.975,498109830.0
2006-07-24 16:20:00,101.98,102.06,101.98,102.013,326800270.0
2006-07-24 16:25:00,102.01,102.095,102.005,102.063,328955339.0
2006-07-24 16:30:00,102.06,102.09,102.02,102.08,418007852.0
2006-07-24 16:35:00,102.08,102.08,102.031,102.048,204363546.0
2006-07-24 16:40:00,102.05,102.064,102.0,102.045,294136519.0
2006-07-24 16:45:00,102.04,102.05,102.02,102.04,440856329.0
2006-07-24 16:50:00,102.03,102.073,101.992,102.045,376876864.0
2006-07-24 16:55:00,102.05,102.085,102.025,102.05,524349475.0
2006-07-24 17:00:00,102.005,102.05,102.0,102.042,492406797.0
2006-07-24 17:05:00,102.04,102.09,102.04,102.042,477377057.0
2006-07-24 17:10:00,102.055,102.07,102.01,102.04,390417398.0
2006-07-24 17:15:00,102.04,102.077,102.023,102.077,294796952.0
2006-07-24 17:20:00,102.075,102.152,102.06,102.152,278654318.0
2006-07-24 17:25:00,102.147,102.147,102.065,102.115,287874718.0
2006-07-24 17:30:00,102.115,102.14,102.057,102.105,320378301.0
2006-07-24 17:35:00,102.097,102.12,102.055,102.1,473662305.0
2006-07-24 17:40:00,102.083,102.145,102.083,102.132,345530076.0
2006-07-24 17:45:00,102.13,102.16,102.125,102.16,399735235.0
2006-07-24 17:50:00,102.165,102.165,102.1,102.14,401721507.0
2006-07-24 17:55:00,102.14,102.176,102.107,102.165,669148652.0
2006-07-24 18:00:00,102.17,102.17,102.123,102.145,422412658.0
2006-07-24 18:05:00,102.145,102.145,102.083,102.085,334725902.0
2006-07-24 18:10:00,102.08,102.132,102.065,102.12,469845234.0
2006-07-24 18:15:00,102.115,102.173,102.067,102.165,356327102.0
2006-07-24 18:20:00,102.17,102.205,102.137,102.19,347168166.0
2006-07-24 18:25:00,102.19,102.193,102.16,102.18,481413464.0
2006-07-24 18:30:00,102.175,102.19,102.159,102.18,423134645.0
2006-07-24 18:35:00,102.18,102.18,102.15,102.153,456813592.0
2006-07-24 18:40:00,102.155,102.175,102.115,102.17,293785037.0
2006-07-24 18:45:00,102.17,102.192,102.155,102.19,210350719.0
2006-07-24 18:50:00,102.193,102.194,102.145,102.175,605184707.0
2006-07-24 18:55:00,102.17,102.205,102.17,102.203,550565407.0
2006-07-24 19:00:00,102.205,102.215,102.19,102.21,246247807.0
2006-07-24 19:05:00,102.205,102.255,102.195,102.25,230702913.0
2006-07-24 19:10:00,102.242,102.29,102.205,102.262,330148937.0
2006-07-24 19:15:00,102.27,102.3,102.238,102.28,293186134.0
2006-07-24 19:20:00,102.28,102.345,102.26,102.325,244281973.0
2006-07-24 19:25:00,102.33,102.33,102.27,102.287,167425067.0
2006-07-24 19:30:00,102.275,102.3,102.247,102.3,727808284.0
2006-07-24 19:35:00,102.31,102.31,102.275,102.305,372517422.0
2006-07-24 19:40:00,102.303,102.36,102.275,102.285,479702108.0
2006-07-24 19:45:00,102.29,102.297,102.225,102.275,306694565.0
2006-07-24 19:50:00,102.285,102.285,102.245,102.285,774612294.0
2006-07-24 19:55:00,102.27,102.37,102.27,102.37,385674351.0
2006-07-24 20:00:00,102.365,102.415,102.293,102.36,273750193.0
2006-07-24 20:05:00,102.37,102.428,102.36,102.41,534900345.0
2006-07-24 20:10:00,102.402,102.405,102.347,102.35,627933787.0
2006-07-24 20:15:00,102.355,102.401,102.324,102.372,216979797.0
2006-07-24 20:20:00,102.367,102.385,102.32,102.36,433516392.0
2006-07-24 20:25:00,102.365,102.391,102.335,102.372,387246800.0
2006-07-24 20:30:00,102.38,102.39,102.332,102.352,383664101.0
2006-07-24 20:35:00,102.36,102.391,102.325,102.38,250329150.0
2006-07-24 20:40:00,102.38,102.411,102.36,102.405,230361632.0
2006-07-24 20:45:00,102.393,102.415,102.375,102.375,322702402.0
2006-07-24 20:50:00,102.373,102.395,102.325,102.357,501104908.0
2006-07-24 20:55:00,102.36,102.375,102.333,102.347,324336247.0
2006-07-24 21:00:00,102.35,102.365,102.287,102.333,254169331.0
2006-07-24 21:05:00,102.345,102.465,102.304,102.43,378542083.0
2006-07-24 21:10:00,102.425,102.44,102.327,102.327,353732785.0
2006-07-24 21:15:00,102.33,102.373,102.285,102.36,364560769.0
2006-07-24 21:20:00,102.375,102.38,102.348,102.38,328014808.0
2006-07-24 21:25:00,102.38,102.398,102.351,102.353,383249654.0
2006-07-24 21:30:00,102.35,102.356,102.337,102.355,468061430.0
2006-07-24 21:35:00,102.34,102.358,102.315,102.325,398406156.0
2006-07-24 21:40:00,102.32,102.36,102.32,102.36,320467793.0
2006-07-24 21:45:00,102.36,102.382,102.315,102.37,406302792.0
2006-07-24 21:50:00,102.37,102.385,102.295,102.295,328556614.0
2006-07-24 21:55:00,102.3,102.335,102.297,102.31,230595888.0
2006-07-24 22:00:00,102.31,102.32,102.295,102.3,453681759.0
2006-07-24 22:05:00,102.315,102.316,102.273,102.285,399864323.0
2006-07-24 22:10:00,102.285,102.33,102.27,102.31,351663943.0
2006-07-24 22:15:00,102.303,102.303,102.25,102.26,441888190.0
2006-07-24 22:20:00,102.26,102.267,102.234,102.24,391987555.0
2006-07-24 22:25:00,102.24,102.262,102.2,102.255,503836230.0
2006-07-24 22:30:00,102.26,102.262,102.229,102.253,566371373.0
2006-07-24 22:35:00,102.25,102.25,102.21,102.25,421074115.0
2006-07-24 22:40:00,102.245,102.245,102.223,102.235,390790200.0
2006-07-24 22:45:00,102.24,102.255,102.18,102.255,384115756.0
2006-07-24 22:50:00,102.25,102.275,102.219,102.24,423839992.0
2006-07-24 22:55:00,102.24,102.24,102.223,102.23,221980398.0
2006-07-24 23:00:00,102.22,102.23,102.22,102.222,127792531.0
2006-07-24 23:25:00,102.23,102.325,102.23,102.305,78999792.0
2006-07-24 23:30:00,102.31,102.315,102.298,102.315,171825490.0
2006-07-24 23:35:00,102.305,102.35,102.305,102.35,276432901.0
2006-07-24 23:40:00,102.35,102.45,102.335,102.405,271542033.0
2006-07-24 23:45:00,102.4,102.435,102.3,102.3,383983052.0
2006-07-24 23:50:00,102.343,102.37,102.253,102.31,333551938.0
2006-07-24 23:55:00,102.305,102.325,102.292,102.3,477779699.0
2006-07-25 00:00:00,102.298,102.303,102.17,102.195,346076221.0
2006-07-25 00:05:00,102.193,102.24,102.16,102.235,300718306.0
2006-07-25 00:10:00,102.215,102.233,102.205,102.22,203556667.0
2006-07-25 00:15:00,102.22,102.225,102.207,102.22,349102997.0
2006-07-25 00:20:00,102.22,102.275,102.213,102.237,364986070.0
2006-07-25 00:25:00,102.24,102.24,102.205,102.225,278124278.0
2006-07-25 00:30:00,102.218,102.22,102.137,102.18,552780324.0
2006-07-25 00:35:00,102.172,102.209,102.167,102.195,338348573.0
2006-07-25 00:40:00,102.195,102.205,102.165,102.165,499595439.0
2006-07-25 00:45:00,102.153,102.165,102.08,102.15,331082754.0
2006-07-25 00:50:00,102.143,102.19,102.13,102.165,327712248.0
2006-07-25 00:55:00,102.165,102.185,102.135,102.18,566539248.0
2006-07-25 01:00:00,102.18,102.215,102.143,102.195,320314044.0
2006-07-25 01:05:00,102.205,102.226,102.15,102.19,441497034.0
2006-07-25 01:10:00,102.2,102.22,102.14,102.19,266147738.0
2006-07-25 01:15:00,102.185,102.185,102.133,102.155,384880586.0
2006-07-25 01:20:00,102.16,102.23,102.14,102.225,467853818.0
2006-07-25 01:25:00,102.22,102.23,102.205,102.21,370604418.0
2006-07-25 01:30:00,102.202,102.23,102.202,102.227,461328083.0
2006-07-25 01:35:00,102.23,102.261,102.215,102.26,579861179.0
2006-07-25 01:40:00,102.245,102.26,102.22,102.25,328314500.0
2006-07-25 01:45:00,102.25,102.25,102.188,102.225,323282547.0
2006-07-25 01:50:00,102.23,102.232,102.2,102.2,427619937.0
2006-07-25 01:55:00,102.21,102.231,102.18,102.2,370505327.0
2006-07-25 02:00:00,102.2,102.231,102.16,102.22,377106094.0
2006-07-25 02:05:00,102.21,102.27,102.203,102.26,435372256.0
2006-07-25 02:10:00,102.255,102.302,102.2,102.26,292465529.0
2006-07-25 02:15:00,102.26,102.322,102.25,102.275,342468630.0
2006-07-25 02:20:00,102.28,102.32,102.255,102.31,579723637.0
2006-07-25 02:25:00,102.307,102.365,102.283,102.292,475979296.0
2006-07-25 02:30:00,102.3,102.3,102.195,102.24,363271423.0
2006-07-25 02:35:00,102.245,102.295,102.205,102.28,489685754.0
2006-07-25 02:40:00,102.275,102.29,102.235,102.235,389279448.0
2006-07-25 02:45:00,102.24,102.241,102.177,102.23,278173777.0
2006-07-25 02:50:00,102.22,102.224,102.18,102.215,450198702.0
2006-07-25 02:55:00,102.205,102.23,102.157,102.2,324052601.0
2006-07-25 03:00:00,102.2,102.22,102.135,102.185,567178525.0
2006-07-25 03:05:00,102.185,102.22,102.15,102.203,305223861.0
2006-07-25 03:10:00,102.21,102.213,102.15,102.213,337456246.0
2006-07-25 03:15:00,102.225,102.31,102.225,102.285,472680286.0
2006-07-25 03:20:00,102.285,102.294,102.257,102.282,333433905.0
2006-07-25 03:25:00,102.29,102.305,102.215,102.258,555655942.0
2006-07-25 03:30:00,102.265,102.285,102.235,102.25,292745665.0
2006-07-25 03:35:00,102.247,102.275,102.225,102.24,360755881.0
2006-07-25 03:40:00,102.24,102.29,102.235,102.28,360113870.0
2006-07-25 03:45:00,102.28,102.3,102.235,102.235,216149106.0
2006-07-25 03:50:00,102.255,102.27,102.237,102.243,307271070.0
2006-07-25 03:55:00,102.255,102.278,102.215,102.278,347399124.0
2006-07-25 04:00:00,102.28,102.291,102.262,102.265,460911169.0
2006-07-25 04:05:00,102.27,102.275,102.205,102.263,309463892.0
2006-07-25 04:10:00,102.22,102.29,102.22,102.26,381458093.0
2006-07-25 04:15:00,102.265,102.28,102.24,102.27,273352646.0
2006-07-25 04:20:00,102.27,102.29,102.255,102.275,286172809.0
2006-07-25 04:25:00,102.285,102.29,102.262,102.29,164629871.0
2006-07-25 04:30:00,102.285,102.285,102.26,102.263,49131414.0
2006-07-25 04:35:00,102.27,102.286,102.25,102.275,206509910.0
2006-07-25 04:40:00,102.263,102.263,102.205,102.257,129986851.0
2006-07-25 04:45:00,102.26,102.27,102.233,102.233,199648310.0
2006-07-25 04:50:00,102.235,102.27,102.195,102.24,429226565.0
2006-07-25 04:55:00,102.235,102.26,102.22,102.25,556919754.0
2006-07-25 05:00:00,102.26,102.29,102.25,102.28,232272275.0
2006-07-25 05:05:00,102.28,102.285,102.225,102.225,404213884.0
2006-07-25 05:10:00,102.225,102.245,102.167,102.23,372131889.0
2006-07-25 05:15:00,102.225,102.245,102.215,102.225,375793937.0
2006-07-25 05:20:00,102.23,102.23,102.2,102.21,427046354.0
2006-07-25 05:25:00,102.213,102.246,102.19,102.24,566302423.0
2006-07-25 05:30:00,102.235,102.274,102.19,102.22,511918965.0
2006-07-25 05:35:00,102.22,102.225,102.19,102.19,397262124.0
2006-07-25 05:40:00,102.19,102.21,102.17,102.193,456241233.0
2006-07-25 05:45:00,102.2,102.229,102.17,102.215,334700596.0
2006-07-25 05:50:00,102.205,102.215,102.183,102.205,390958269.0
2006-07-25 05:55:00,102.19,102.217,102.184,102.19,446023171.0
2006-07-25 06:00:00,102.19,102.205,102.185,102.19,232299407.0
2006-07-25 06:05:00,102.185,102.195,102.12,102.16,336083865.0
2006-07-25 06:10:00,102.16,102.18,102.112,102.16,411996931.0
2006-07-25 06:15:00,102.16,102.16,102.114,102.14,324699679.0
2006-07-25 06:20:00,102.145,102.18,102.135,102.17,398562137.0
2006-07-25 06:25:00,102.185,102.185,102.125,102.14,480982677.0
2006-07-25 06:30:00,102.143,102.2,102.12,102.17,386447658.0
2006-07-25 06:35:00,102.17,102.205,102.155,102.185,329851393.0
2006-07-25 06:40:00,102.17,102.17,102.082,102.14,373789734.0
2006-07-25 06:45:00,102.137,102.19,102.12,102.175,366441540.0
2006-07-25 06:50:00,102.18,102.195,102.123,102.185,377929981.0
2006-07-25 06:55:00,102.173,102.215,102.128,102.19,236318335.0
2006-07-25 07:00:00,102.187,102.245,102.168,102.24,323490187.0
2006-07-25 07:05:00,102.237,102.26,102.2,102.203,509512514.0
2006-07-25 07:10:00,102.205,102.235,102.19,102.213,329046185.0
2006-07-25 07:15:00,102.225,102.23,102.131,102.195,235636029.0
2006-07-25 07:20:00,102.19,102.23,102.145,102.19,255785667.0
2006-07-25 07:25:00,102.182,102.222,102.17,102.22,396323356.0
2006-07-25 07:30:00,102.212,102.213,102.16,102.185,410519658.0
2006-07-25 07:35:00,102.18,102.208,102.132,102.197,458564688.0
2006-07-25 07:40:00,102.202,102.237,102.154,102.235,210960021.0
2006-07-25 07:45:00,102.23,102.27,102.2,102.222,615798291.0
2006-07-25 07:50:00,102.23,102.325,102.23,102.32,549984772.0
2006-07-25 07:55:00,102.31,102.35,102.302,102.325,269762417.0
2006-07-25 08:00:00,102.33,102.33,102.26,102.26,395893159.0
2006-07-25 08:05:00,102.275,102.32,102.25,102.305,762627716.0
2006-07-25 08:10:00,102.305,102.323,102.258,102.32,306115698.0
2006-07-25 08:15:00,102.315,102.34,102.28,102.333,483629563.0
2006-07-25 08:20:00,102.335,102.34,102.25,102.28,382074056.0
2006-07-25 08:25:00,102.27,102.46,102.255,102.405,698420640.0
2006-07-25 08:30:00,102.417,102.445,102.39,102.41,167860895.0
2006-07-25 08:35:00,102.415,102.435,102.365,102.43,247759974.0
2006-07-25 08:40:00,102.43,102.47,102.428,102.44,288039785.0
2006-07-25 08:45:00,102.432,102.45,102.355,102.392,337618949.0
2006-07-25 08:50:00,102.4,102.442,102.388,102.415,221260768.0
2006-07-25 08:55:00,102.42,102.435,102.286,102.345,250501417.0
2006-07-25 09:00:00,102.343,102.413,102.335,102.37,527238614.0
2006-07-25 09:05:00,102.375,102.43,102.365,102.393,595048741.0
2006-07-25 09:10:00,102.39,102.452,102.39,102.42,200563276.0
2006-07-25 09:15:00,102.42,102.42,102.335,102.395,305221851.0
2006-07-25 09:20:00,102.393,102.41,102.295,102.34,460399710.0
2006-07-25 09:25:00,102.34,102.362,102.308,102.345,410475667.0
2006-07-25 09:30:00,102.35,102.44,102.34,102.35,470661951.0
2006-07-25 09:35:00,102.35,102.4,102.324,102.4,336308707.0
2006-07-25 09:40:00,102.395,102.406,102.353,102.395,366509668.0
2006-07-25 09:45:00,102.4,102.45,102.374,102.43,459095715.0
2006-07-25 09:50:00,102.435,102.48,102.41,102.455,354006926.0
2006-07-25 09:55:00,102.455,102.47,102.415,102.45,422039327.0
2006-07-25 10:00:00,102.445,102.45,102.375,102.4,670863191.0
2006-07-25 10:05:00,102.4,102.422,102.39,102.395,392015124.0
2006-07-25 10:10:00,102.39,102.415,102.31,102.39,407863865.0
2006-07-25 10:15:00,102.392,102.42,102.377,102.393,337727164.0
2006-07-25 10:20:00,102.4,102.453,102.335,102.417,481692544.0
2006-07-25 10:25:00,102.425,102.46,102.385,102.445,325712468.0
2006-07-25 10:30:00,102.445,102.458,102.375,102.427,290145246.0
2006-07-25 10:35:00,102.432,102.451,102.41,102.435,273278464.0
2006-07-25 10:40:00,102.437,102.466,102.42,102.45,297333987.0
2006-07-25 10:45:00,102.45,102.46,102.355,102.395,355722580.0
2006-07-25 10:50:00,102.382,102.425,102.36,102.36,492271516.0
2006-07-25 10:55:00,102.362,102.372,102.285,102.285,495482314.0
2006-07-25 11:00:00,102.34,102.365,102.297,102.36,519289686.0
2006-07-25 11:05:00,102.355,102.355,102.276,102.3,341851770.0
2006-07-25 11:10:00,102.31,102.34,102.29,102.29,455236160.0
2006-07-25 11:15:00,102.285,102.33,102.258,102.31,297138349.0
2006-07-25 11:20:00,102.308,102.32,102.273,102.29,200341784.0
2006-07-25 11:25:00,102.29,102.315,102.255,102.29,318223170.0
2006-07-25 11:30:00,102.293,102.33,102.285,102.3,335447394.0
2006-07-25 11:35:00,102.303,102.34,102.303,102.34,331969570.0
2006-07-25 11:40:00,102.335,102.348,102.31,102.33,436449907.0
2006-07-25 11:45:00,102.33,102.33,102.268,102.268,228728794.0
2006-07-25 11:50:00,102.277,102.3,102.27,102.28,326074340.0
2006-07-25 11:55:00,102.283,102.39,102.273,102.36,319254302.0
2006-07-25 12:00:00,102.365,102.4,102.362,102.4,322066670.0
2006-07-25 12:05:00,102.392,102.475,102.383,102.385,291684600.0
2006-07-25 12:10:00,102.38,102.48,102.38,102.48,391637931.0
2006-07-25 12:15:00,102.435,102.505,102.428,102.452,281357433.0
2006-07-25 12:20:00,102.46,102.485,102.42,102.48,204233134.0
2006-07-25 12:25:00,102.47,102.475,102.423,102.45,432547504.0
2006-07-25 12:30:00,102.44,102.453,102.41,102.43,331699260.0
2006-07-25 12:35:00,102.435,102.465,102.43,102.45,640309804.0
2006-07-25 12:40:00,102.445,102.475,102.401,102.46,575876121.0
2006-07-25 12:45:00,102.45,102.469,102.381,102.44,267318109.0
2006-07-25 12:50:00,102.445,102.445,102.374,102.415,623080132.0
2006-07-25 12:55:00,102.42,102.446,102.395,102.435,399443899.0
2006-07-25 13:00:00,102.44,102.485,102.41,102.485,435238549.0
2006-07-25 13:05:00,102.478,102.495,102.416,102.46,273131782.0
2006-07-25 13:10:00,102.465,102.48,102.405,102.405,350720551.0
2006-07-25 13:15:00,102.42,102.44,102.4,102.423,297373398.0
2006-07-25 13:20:00,102.422,102.442,102.415,102.43,301439082.0
2006-07-25 13:25:00,102.425,102.435,102.375,102.435,531929712.0
2006-07-25 13:30:00,102.435,102.47,102.408,102.45,347307381.0
2006-07-25 13:35:00,102.445,102.457,102.392,102.44,239763603.0
2006-07-25 13:40:00,102.433,102.442,102.395,102.4,200629606.0
2006-07-25 13:45:00,102.405,102.425,102.355,102.39,405036057.0
2006-07-25 13:50:00,102.383,102.383,102.308,102.335,444859337.0
2006-07-25 13:55:00,102.33,102.355,102.327,102.343,384232728.0
2006-07-25 14:00:00,102.32,102.42,102.32,102.375,523295129.0
2006-07-25 14:05:00,102.375,102.445,102.37,102.39,249013199.0
2006-07-25 14:10:00,102.395,102.395,102.315,102.36,422925511.0
2006-07-25 14:15:00,102.358,102.385,102.345,102.375,471528237.0
2006-07-25 14:20:00,102.37,102.39,102.29,102.3,576583069.0
2006-07-25 14:25:00,102.29,102.307,102.205,102.24,370171801.0
2006-07-25 14:30:00,102.237,102.247,102.17,102.18,363394739.0
2006-07-25 14:35:00,102.19,102.21,102.14,102.2,510099563.0
2006-07-25 14:40:00,102.197,102.225,102.142,102.21,572565093.0
2006-07-25 14:45:00,102.205,102.235,102.18,102.207,533908801.0
2006-07-25 14:50:00,102.22,102.24,102.199,102.22,329697976.0
2006-07-25 14:55:00,102.215,102.215,102.17,102.21,324940779.0
2006-07-25 15:00:00,102.22,102.26,102.21,102.26,645672207.0
2006-07-25 15:05:00,102.253,102.338,102.253,102.31,302707271.0
2006-07-25 15:10:00,102.31,102.34,102.271,102.325,248919957.0
2006-07-25 15:15:00,102.325,102.41,102.283,102.36,448501278.0
2006-07-25 15:20:00,102.37,102.39,102.34,102.39,294340999.0
2006-07-25 15:25:00,102.383,102.383,102.305,102.345,501466261.0
2006-07-25 15:30:00,102.36,102.38,102.32,102.345,275028031.0
2006-07-25 15:35:00,102.345,102.355,102.285,102.345,285733111.0
2006-07-25 15:40:00,102.35,102.35,102.318,102.325,324208025.0
2006-07-25 15:45:00,102.32,102.355,102.295,102.317,694068922.0
2006-07-25 15:50:00,102.323,102.328,102.243,102.287,395034005.0
2006-07-25 15:55:00,102.283,102.292,102.225,102.27,430480453.0
2006-07-25 16:00:00,102.26,102.3,102.18,102.23,510691185.0
2006-07-25 16:05:00,102.23,102.405,102.18,102.325,262234214.0
2006-07-25 16:10:00,102.33,102.4,102.295,102.375,306019756.0
2006-07-25 16:15:00,102.38,102.417,102.332,102.385,347742641.0
2006-07-25 16:20:00,102.39,102.43,102.362,102.392,400431911.0
2006-07-25 16:25:00,102.395,102.45,102.321,102.45,319518484.0
2006-07-25 16:30:00,102.395,102.48,102.395,102.41,387367313.0
2006-07-25 16:35:00,102.42,102.475,102.395,102.437,390474458.0
2006-07-25 16:40:00,102.44,102.47,102.41,102.44,497714878.0
2006-07-25 16:45:00,102.445,102.475,102.41,102.44,322303127.0
2006-07-25 16:50:00,102.445,102.46,102.415,102.445,545750734.0
2006-07-25 16:55:00,102.447,102.47,102.405,102.435,367941481.0
2006-07-25 17:00:00,102.425,102.442,102.382,102.423,239746447.0
2006-07-25 17:05:00,102.42,102.425,102.337,102.37,528975974.0
2006-07-25 17:10:00,102.365,102.53,102.365,102.515,464419937.0
2006-07-25 17:15:00,102.51,102.52,102.455,102.455,397044814.0
2006-07-25 17:20:00,102.47,102.53,102.42,102.51,218035076.0
2006-07-25 17:25:00,102.5,102.55,102.475,102.525,480761760.0
2006-07-25 17:30:00,102.53,102.62,102.52,102.605,302008025.0
2006-07-25 17:35:00,102.61,102.61,102.51,102.535,591089164.0
2006-07-25 17:40:00,102.52,102.625,102.52,102.617,450655650.0
2006-07-25 17:45:00,102.63,102.64,102.571,102.605,519336443.0
2006-07-25 17:50:00,102.625,102.665,102.56,102.665,603462415.0
2006-07-25 17:55:00,102.665,102.785,102.638,102.71,625717329.0
2006-07-25 18:00:00,102.715,102.75,102.695,102.71,251565536.0
2006-07-25 18:05:00,102.69,102.735,102.565,102.655,255864090.0
2006-07-25 18:10:00,102.655,102.695,102.595,102.653,427927791.0
2006-07-25 18:15:00,102.655,102.715,102.655,102.677,231162378.0
2006-07-25 18:20:00,102.68,102.687,102.607,102.63,608919209.0
2006-07-25 18:25:00,102.635,102.655,102.615,102.635,397961062.0
2006-07-25 18:30:00,102.635,102.7,102.623,102.68,279519206.0
2006-07-25 18:35:00,102.675,102.702,102.628,102.7,310251996.0
2006-07-25 18:40:00,102.7,102.715,102.665,102.693,501370392.0
2006-07-25 18:45:00,102.69,102.725,102.683,102.71,389569840.0
2006-07-25 18:50:00,102.7,102.735,102.695,102.7,335706047.0
2006-07-25 18:55:00,102.71,102.73,102.683,102.705,300623709.0
2006-07-25 19:00:00,102.7,102.703,102.665,102.695,281595446.0
2006-07-25 19:05:00,102.695,102.715,102.665,102.665,464272651.0
2006-07-25 19:10:00,102.71,102.78,102.705,102.725,741609709.0
2006-07-25 19:15:00,102.727,102.749,102.698,102.74,396298109.0
2006-07-25 19:20:00,102.74,102.744,102.69,102.695,284633973.0
2006-07-25 19:25:00,102.67,102.713,102.67,102.7,374422508.0
2006-07-25 19:30:00,102.69,102.751,102.69,102.74,440238380.0
2006-07-25 19:35:00,102.755,102.798,102.715,102.772,465720900.0
2006-07-25 19:40:00,102.78,102.786,102.705,102.783,482585375.0
2006-07-25 19:45:00,102.785,102.805,102.754,102.785,192818212.0
2006-07-25 19:50:00,102.783,102.793,102.702,102.745,273746228.0
2006-07-25 19:55:00,102.75,102.75,102.68,102.695,268402851.0
2006-07-25 20:00:00,102.705,102.72,102.657,102.657,450104715.0
2006-07-25 20:05:00,102.665,102.705,102.663,102.675,358208866.0
2006-07-25 20:10:00,102.678,102.705,102.625,102.67,346647224.0
2006-07-25 20:15:00,102.673,102.69,102.644,102.66,245917174.0
2006-07-25 20:20:00,102.655,102.676,102.605,102.67,449575195.0
2006-07-25 20:25:00,102.67,102.695,102.65,102.675,309362932.0
2006-07-25 20:30:00,102.665,102.67,102.633,102.64,468319401.0
2006-07-25 20:35:00,102.63,102.642,102.615,102.625,245592987.0
2006-07-25 20:40:00,102.623,102.667,102.6,102.642,408516996.0
2006-07-25 20:45:00,102.65,102.665,102.61,102.655,367626335.0
2006-07-25 20:50:00,102.65,102.67,102.627,102.64,327196745.0
2006-07-25 20:55:00,102.64,102.648,102.52,102.555,418978641.0
2006-07-25 21:00:00,102.56,102.63,102.56,102.59,355829307.0
2006-07-25 21:05:00,102.6,102.62,102.585,102.585,467209161.0
2006-07-25 21:10:00,102.582,102.61,102.547,102.6,329335986.0
2006-07-25 21:15:00,102.6,102.62,102.587,102.6,398683725.0
2006-07-25 21:20:00,102.592,102.61,102.57,102.585,277468920.0
2006-07-25 21:25:00,102.585,102.61,102.565,102.59,398521299.0
2006-07-25 21:30:00,102.593,102.62,102.58,102.6,266958037.0
2006-07-25 21:35:00,102.605,102.62,102.57,102.615,395100516.0
2006-07-25 21:40:00,102.61,102.626,102.588,102.6,544897793.0
2006-07-25 21:45:00,102.603,102.637,102.59,102.615,429087384.0
2006-07-25 21:50:00,102.613,102.705,102.613,102.695,235352299.0
2006-07-25 21:55:00,102.7,102.71,102.66,102.66,507546836.0
2006-07-25 22:00:00,102.663,102.68,102.65,102.653,720738347.0
2006-07-25 22:05:00,102.65,102.675,102.61,102.653,739993797.0
2006-07-25 22:10:00,102.657,102.666,102.614,102.653,517252974.0
2006-07-25 22:15:00,102.66,102.66,102.601,102.645,732538355.0
2006-07-25 22:20:00,102.65,102.65,102.61,102.63,573554159.0
2006-07-25 22:25:00,102.625,102.635,102.58,102.615,532763241.0
2006-07-25 22:30:00,102.615,102.626,102.595,102.6,515598688.0
2006-07-25 22:35:00,102.595,102.619,102.58,102.593,859684166.0
2006-07-25 22:40:00,102.592,102.63,102.568,102.62,680465747.0
2006-07-25 22:45:00,102.625,102.656,102.589,102.625,521090070.0
2006-07-25 22:50:00,102.64,102.671,102.623,102.655,688836770.0
2006-07-25 22:55:00,102.66,102.703,102.615,102.663,903355797.0
2006-07-25 23:00:00,102.67,102.67,102.66,102.665,57287123.0
2006-07-25 23:25:00,102.665,102.665,102.57,102.572,288362682.0
2006-07-25 23:30:00,102.58,102.58,102.555,102.57,341969773.0
2006-07-25 23:35:00,102.575,102.582,102.533,102.56,344765642.0
2006-07-25 23:40:00,102.555,102.575,102.55,102.56,358841541.0
2006-07-25 23:45:00,102.56,102.59,102.536,102.59,242956753.0
2006-07-25 23:50:00,102.59,102.602,102.54,102.585,463084560.0
2006-07-25 23:55:00,102.575,102.603,102.525,102.57,382184266.0
2006-07-26 00:00:00,102.57,102.626,102.57,102.605,651592029.0
2006-07-26 00:05:00,102.605,102.613,102.587,102.6,249069768.0
2006-07-26 00:10:00,102.595,102.61,102.53,102.583,386895325.0
2006-07-26 00:15:00,102.595,102.595,102.55,102.555,506375124.0
2006-07-26 00:20:00,102.555,102.559,102.518,102.522,310345042.0
2006-07-26 00:25:00,102.53,102.554,102.485,102.528,463101266.0
2006-07-26 00:30:00,102.535,102.549,102.525,102.53,259814542.0
2006-07-26 00:35:00,102.527,102.554,102.527,102.55,407861977.0
2006-07-26 00:40:00,102.55,102.58,102.538,102.58,276588140.0
2006-07-26 00:45:00,102.58,102.617,102.58,102.595,250682792.0
2006-07-26 00:50:00,102.615,102.629,102.602,102.613,303178979.0
2006-07-26 00:55:00,102.615,102.641,102.578,102.638,354092367.0
2006-07-26 01:00:00,102.64,102.68,102.64,102.665,422759893.0
2006-07-26 01:05:00,102.67,102.711,102.613,102.623,367106691.0
2006-07-26 01:10:00,102.58,102.648,102.58,102.63,388738857.0
2006-07-26 01:15:00,102.625,102.649,102.62,102.64,306951538.0
2006-07-26 01:20:00,102.64,102.669,102.635,102.645,292526928.0
2006-07-26 01:25:00,102.64,102.655,102.598,102.623,347427962.0
2006-07-26 01:30:00,102.62,102.64,102.602,102.63,332996020.0
2006-07-26 01:35:00,102.622,102.645,102.6,102.6,538316527.0
2006-07-26 01:40:00,102.605,102.639,102.6,102.62,579594147.0
2006-07-26 01:45:00,102.62,102.65,102.59,102.605,364815323.0
2006-07-26 01:50:00,102.603,102.635,102.58,102.605,488990872.0
2006-07-26 01:55:00,102.6,102.615,102.56,102.56,307589042.0
2006-07-26 02:00:00,102.56,102.58,102.52,102.52,304868330.0
2006-07-26 02:05:00,102.525,102.58,102.525,102.533,468775457.0
2006-07-26 02:10:00,102.535,102.57,102.534,102.57,380558361.0
2006-07-26 02:15:00,102.57,102.597,102.568,102.585,579430814.0
2006-07-26 02:20:00,102.58,102.594,102.542,102.542,536264203.0
2006-07-26 02:25:00,102.55,102.56,102.49,102.52,334110005.0
2006-07-26 02:30:00,102.523,102.533,102.45,102.48,300111965.0
2006-07-26 02:35:00,102.485,102.52,102.476,102.52,280507818.0
2006-07-26 02:40:00,102.52,102.53,102.502,102.505,302075531.0
2006-07-26 02:45:00,102.5,102.525,102.45,102.45,382991368.0
2006-07-26 02:50:00,102.493,102.52,102.459,102.48,361376327.0
2006-07-26 02:55:00,102.475,102.533,102.475,102.52,419642143.0
2006-07-26 03:00:00,102.518,102.542,102.482,102.525,350372149.0
2006-07-26 03:05:00,102.523,102.535,102.505,102.535,293481382.0
2006-07-26 03:10:00,102.515,102.545,102.5,102.54,241782759.0
2006-07-26 03:15:00,102.54,102.55,102.52,102.55,285811441.0
2006-07-26 03:20:00,102.55,102.565,102.517,102.527,409376421.0
2006-07-26 03:25:00,102.53,102.559,102.525,102.545,264634983.0
2006-07-26 03:30:00,102.538,102.54,102.455,102.51,454486307.0
2006-07-26 03:35:00,102.502,102.502,102.458,102.475,246114274.0
2006-07-26 03:40:00,102.475,102.49,102.455,102.475,512863344.0
2006-07-26 03:45:00,102.463,102.48,102.41,102.455,387508864.0
2006-07-26 03:50:00,102.46,102.48,102.405,102.405,252482876.0
2006-07-26 03:55:00,102.405,102.47,102.365,102.42,620406395.0
2006-07-26 04:00:00,102.42,102.437,102.39,102.425,378696310.0
2006-07-26 04:05:00,102.425,102.437,102.405,102.41,491784217.0
2006-07-26 04:10:00,102.41,102.425,102.38,102.39,243587709.0
2006-07-26 04:15:00,102.39,102.415,102.37,102.415,368569084.0
2006-07-26 04:20:00,102.42,102.433,102.39,102.425,354822520.0
2006-07-26 04:25:00,102.42,102.44,102.405,102.44,216702510.0
2006-07-26 04:30:00,102.432,102.45,102.423,102.45,306744446.0
2006-07-26 04:35:00,102.45,102.45,102.389,102.43,122397271.0
2006-07-26 04:40:00,102.425,102.455,102.415,102.44,284736305.0
2006-07-26 04:45:00,102.41,102.45,102.41,102.43,214130872.0
2006-07-26 04:50:00,102.425,102.47,102.41,102.45,237374386.0
2006-07-26 04:55:00,102.437,102.483,102.425,102.45,269614516.0
2006-07-26 05:00:00,102.443,102.477,102.394,102.45,883020832.0
2006-07-26 05:05:00,102.445,102.493,102.445,102.49,682630117.0
2006-07-26 05:10:00,102.475,102.506,102.445,102.495,539130737.0
2006-07-26 05:15:00,102.49,102.52,102.445,102.472,667644753.0
2006-07-26 05:20:00,102.473,102.496,102.463,102.475,845723445.0
2006-07-26 05:25:00,102.48,102.485,102.445,102.475,489884371.0
2006-07-26 05:30:00,102.475,102.491,102.43,102.455,546246770.0
2006-07-26 05:35:00,102.45,102.471,102.432,102.46,574744051.0
2006-07-26 05:40:00,102.455,102.473,102.406,102.46,734775375.0
2006-07-26 05:45:00,102.453,102.463,102.41,102.447,553680887.0
2006-07-26 05:50:00,102.443,102.485,102.416,102.46,711291065.0
2006-07-26 05:55:00,102.463,102.573,102.463,102.573,687343374.0
2006-07-26 06:00:00,102.57,102.608,102.535,102.58,482583992.0
2006-07-26 06:05:00,102.575,102.613,102.555,102.593,246845505.0
2006-07-26 06:10:00,102.595,102.604,102.57,102.573,412900132.0
2006-07-26 06:15:00,102.57,102.58,102.548,102.55,563130810.0
2006-07-26 06:20:00,102.555,102.586,102.555,102.565,391136105.0
2006-07-26 06:25:00,102.56,102.585,102.551,102.553,279415961.0
2006-07-26 06:30:00,102.55,102.57,102.538,102.545,390227550.0
2006-07-26 06:35:00,102.545,102.549,102.475,102.522,266416056.0
2006-07-26 06:40:00,102.53,102.545,102.51,102.54,393867529.0
2006-07-26 06:45:00,102.54,102.552,102.495,102.552,330955126.0
2006-07-26 06:50:00,102.555,102.58,102.547,102.58,466166453.0
2006-07-26 06:55:00,102.57,102.59,102.562,102.59,353012727.0
2006-07-26 07:00:00,102.585,102.595,102.498,102.52,410057468.0
2006-07-26 07:05:00,102.52,102.56,102.487,102.54,339302064.0
2006-07-26 07:10:00,102.545,102.56,102.503,102.55,358057146.0
2006-07-26 07:15:00,102.542,102.563,102.537,102.543,412525973.0
2006-07-26 07:20:00,102.545,102.567,102.542,102.55,242938096.0
2006-07-26 07:25:00,102.56,102.563,102.537,102.545,480546749.0
2006-07-26 07:30:00,102.555,102.585,102.53,102.565,311924052.0
2006-07-26 07:35:00,102.57,102.578,102.51,102.545,456358219.0
2006-07-26 07:40:00,102.55,102.559,102.525,102.543,251052408.0
2006-07-26 07:45:00,102.54,102.558,102.505,102.558,264363334.0
2006-07-26 07:50:00,102.555,102.575,102.545,102.565,343479813.0
2006-07-26 07:55:00,102.557,102.6,102.552,102.575,427897427.0
2006-07-26 08:00:00,102.565,102.64,102.565,102.64,273565736.0
2006-07-26 08:05:00,102.635,102.649,102.605,102.623,273982095.0
2006-07-26 08:10:00,102.625,102.636,102.55,102.605,192714627.0
2006-07-26 08:15:00,102.603,102.618,102.54,102.56,495177175.0
2006-07-26 08:20:00,102.552,102.56,102.485,102.545,489895930.0
2006-07-26 08:25:00,102.54,102.585,102.52,102.52,432854472.0
2006-07-26 08:30:00,102.53,102.547,102.49,102.51,381025596.0
2006-07-26 08:35:00,102.535,102.582,102.484,102.53,297376709.0
2006-07-26 08:40:00,102.53,102.54,102.475,102.497,401749053.0
2006-07-26 08:45:00,102.495,102.508,102.465,102.48,710859723.0
2006-07-26 08:50:00,102.435,102.505,102.435,102.465,474582698.0
2006-07-26 08:55:00,102.465,102.583,102.465,102.56,274999576.0
2006-07-26 09:00:00,102.565,102.595,102.525,102.57,308161322.0
2006-07-26 09:05:00,102.56,102.568,102.51,102.52,323561385.0
2006-07-26 09:10:00,102.53,102.533,102.47,102.5,386776483.0
2006-07-26 09:15:00,102.503,102.65,102.482,102.62,498601466.0
2006-07-26 09:20:00,102.62,102.62,102.539,102.565,299823087.0
2006-07-26 09:25:00,102.57,102.58,102.505,102.505,288006503.0
2006-07-26 09:30:00,102.505,102.545,102.48,102.525,401041897.0
2006-07-26 09:35:00,102.52,102.56,102.512,102.56,606093053.0
2006-07-26 09:40:00,102.557,102.574,102.532,102.535,226345297.0
2006-07-26 09:45:00,102.533,102.55,102.465,102.525,426354026.0
2006-07-26 09:50:00,102.525,102.545,102.475,102.49,259288147.0
2006-07-26 09:55:00,102.51,102.53,102.445,102.445,251261635.0
2006-07-26 10:00:00,102.44,102.485,102.34,102.375,658269687.0
2006-07-26 10:05:00,102.375,102.44,102.375,102.405,603675331.0
2006-07-26 10:10:00,102.385,102.429,102.338,102.36,522755134.0
2006-07-26 10:15:00,102.357,102.385,102.303,102.32,450200403.0
2006-07-26 10:20:00,102.335,102.335,102.25,102.31,580313948.0
2006-07-26 10:25:00,102.305,102.374,102.305,102.37,306470608.0
2006-07-26 10:30:00,102.365,102.385,102.31,102.36,492338958.0
2006-07-26 10:35:00,102.37,102.4,102.366,102.38,214461650.0
2006-07-26 10:40:00,102.365,102.39,102.343,102.35,403982322.0
2006-07-26 10:45:00,102.365,102.59,102.36,102.575,438583746.0
2006-07-26 10:50:00,102.58,102.619,102.525,102.56,542919405.0
2006-07-26 10:55:00,102.563,102.6,102.514,102.535,250977259.0
2006-07-26 11:00:00,102.535,102.607,102.51,102.607,358368024.0
2006-07-26 11:05:00,102.605,102.613,102.56,102.565,534974715.0
2006-07-26 11:10:00,102.56,102.595,102.536,102.585,328376156.0
2006-07-26 11:15:00,102.58,102.58,102.52,102.56,495935542.0
2006-07-26 11:20:00,102.557,102.625,102.557,102.62,392633407.0
2006-07-26 11:25:00,102.61,102.623,102.545,102.545,378002741.0
2006-07-26 11:30:00,102.6,102.692,102.6,102.685,323899769.0
2006-07-26 11:35:00,102.682,102.875,102.681,102.8,398855168.0
2006-07-26 11:40:00,102.795,102.815,102.73,102.77,350492453.0
2006-07-26 11:45:00,102.765,102.797,102.715,102.77,286363422.0
2006-07-26 11:50:00,102.765,102.829,102.71,102.72,264533030.0
2006-07-26 11:55:00,102.72,102.73,102.67,102.69,515724502.0
2006-07-26 12:00:00,102.7,102.78,102.7,102.743,421506402.0
2006-07-26 12:05:00,102.747,102.764,102.705,102.723,387814656.0
2006-07-26 12:10:00,102.717,102.744,102.67,102.67,682245424.0
2006-07-26 12:15:00,102.675,102.745,102.655,102.71,319036524.0
2006-07-26 12:20:00,102.705,102.75,102.657,102.745,281910287.0
2006-07-26 12:25:00,102.745,102.76,102.648,102.69,273582644.0
2006-07-26 12:30:00,102.675,102.686,102.595,102.603,492663810.0
2006-07-26 12:35:00,102.61,102.694,102.595,102.67,298266567.0
2006-07-26 12:40:00,102.66,102.685,102.6,102.635,468099071.0
2006-07-26 12:45:00,102.635,102.65,102.584,102.63,254195413.0
2006-07-26 12:50:00,102.63,102.645,102.555,102.563,313861791.0
2006-07-26 12:55:00,102.57,102.593,102.52,102.55,623212729.0
2006-07-26 13:00:00,102.54,102.58,102.528,102.555,328448772.0
2006-07-26 13:05:00,102.56,102.605,102.557,102.58,319317491.0
2006-07-26 13:10:00,102.567,102.615,102.56,102.585,519763390.0
2006-07-26 13:15:00,102.59,102.611,102.556,102.577,575351525.0
2006-07-26 13:20:00,102.58,102.65,102.58,102.64,521949297.0
2006-07-26 13:25:00,102.63,102.648,102.597,102.597,375013963.0
2006-07-26 13:30:00,102.6,102.631,102.555,102.6,378962068.0
2006-07-26 13:35:00,102.6,102.615,102.573,102.59,572821500.0
2006-07-26 13:40:00,102.595,102.619,102.552,102.588,476385294.0
2006-07-26 13:45:00,102.59,102.6,102.535,102.555,445469171.0
2006-07-26 13:50:00,102.56,102.599,102.523,102.595,257161588.0
2006-07-26 13:55:00,102.595,102.622,102.568,102.58,498477249.0
2006-07-26 14:00:00,102.603,102.73,102.583,102.73,389285822.0
2006-07-26 14:05:00,102.725,102.735,102.672,102.683,450765203.0
2006-07-26 14:10:00,102.69,102.69,102.62,102.655,394416464.0
2006-07-26 14:15:00,102.665,102.68,102.615,102.623,194268852.0
2006-07-26 14:20:00,102.63,102.635,102.555,102.565,255694399.0
2006-07-26 14:25:00,102.57,102.61,102.535,102.535,324697772.0
2006-07-26 14:30:00,102.535,102.565,102.5,102.535,525869776.0
2006-07-26 14:35:00,102.54,102.56,102.51,102.542,303101565.0
2006-07-26 14:40:00,102.543,102.562,102.532,102.54,301361223.0
2006-07-26 14:45:00,102.525,102.555,102.522,102.545,354758355.0
2006-07-26 14:50:00,102.54,102.592,102.515,102.578,276283705.0
2006-07-26 14:55:00,102.585,102.642,102.54,102.64,437634649.0
2006-07-26 15:00:00,102.635,102.645,102.593,102.63,404388290.0
2006-07-26 15:05:00,102.625,102.66,102.603,102.655,609216200.0
2006-07-26 15:10:00,102.65,102.653,102.595,102.62,273249243.0
2006-07-26 15:15:00,102.63,102.635,102.545,102.575,578054231.0
2006-07-26 15:20:00,102.58,102.603,102.548,102.585,604149271.0
2006-07-26 15:25:00,102.58,102.622,102.54,102.59,330763623.0
2006-07-26 15:30:00,102.6,102.62,102.55,102.56,411930436.0
2006-07-26 15:35:00,102.57,102.593,102.55,102.59,197536989.0
2006-07-26 15:40:00,102.582,102.63,102.553,102.59,287358419.0
2006-07-26 15:45:00,102.6,102.625,102.558,102.56,387784126.0
2006-07-26 15:50:00,102.565,102.6,102.54,102.582,202836059.0
2006-07-26 15:55:00,102.59,102.59,102.47,102.475,330449877.0
2006-07-26 16:00:00,102.47,102.545,102.47,102.513,311272749.0
2006-07-26 16:05:00,102.51,102.515,102.435,102.457,341870950.0
2006-07-26 16:10:00,102.448,102.53,102.448,102.49,240754236.0
2006-07-26 16:15:00,102.49,102.53,102.46,102.475,429863207.0
2006-07-26 16:20:00,102.48,102.53,102.48,102.513,323832062.0
2006-07-26 16:25:00,102.51,102.59,102.51,102.543,358292462.0
2006-07-26 16:30:00,102.54,102.61,102.525,102.59,320452751.0
2006-07-26 16:35:00,102.59,102.59,102.508,102.538,202066682.0
2006-07-26 16:40:00,102.54,102.565,102.43,102.44,293991169.0
2006-07-26 16:45:00,102.445,102.48,102.413,102.45,449299804.0
2006-07-26 16:50:00,102.44,102.51,102.421,102.435,326921952.0
2006-07-26 16:55:00,102.44,102.472,102.405,102.46,510794984.0
2006-07-26 17:00:00,102.405,102.522,102.405,102.502,493972554.0
2006-07-26 17:05:00,102.5,102.53,102.49,102.492,482221394.0
2006-07-26 17:10:00,102.505,102.537,102.435,102.52,343019809.0
2006-07-26 17:15:00,102.52,102.547,102.498,102.547,297077309.0
2006-07-26 17:20:00,102.545,102.73,102.545,102.712,270977676.0
2006-07-26 17:25:00,102.707,102.77,102.645,102.745,297045730.0
2006-07-26 17:30:00,102.745,102.77,102.704,102.735,331869723.0
2006-07-26 17:35:00,102.727,102.762,102.705,102.72,488632674.0
2006-07-26 17:40:00,102.713,102.75,102.689,102.732,345804315.0
2006-07-26 17:45:00,102.73,102.76,102.705,102.74,404972953.0
2006-07-26 17:50:00,102.745,102.745,102.673,102.69,397637721.0
2006-07-26 17:55:00,102.69,102.725,102.625,102.675,673654483.0
2006-07-26 18:00:00,102.68,102.68,102.565,102.635,433932596.0
2006-07-26 18:05:00,102.625,102.69,102.625,102.655,347368098.0
2006-07-26 18:10:00,102.65,102.68,102.62,102.68,476218496.0
2006-07-26 18:15:00,102.675,102.679,102.615,102.635,370108646.0
2006-07-26 18:20:00,102.64,102.67,102.595,102.61,325556976.0
2006-07-26 18:25:00,102.61,102.619,102.58,102.58,474119817.0
2006-07-26 18:30:00,102.575,102.635,102.57,102.62,405382140.0
2006-07-26 18:35:00,102.62,102.63,102.575,102.623,467123531.0
2006-07-26 18:40:00,102.625,102.688,102.575,102.66,324899107.0
2006-07-26 18:45:00,102.66,102.66,102.597,102.6,205821860.0
2006-07-26 18:50:00,102.603,102.61,102.563,102.565,579035442.0
2006-07-26 18:55:00,102.56,102.62,102.543,102.593,530613938.0
2006-07-26 19:00:00,102.595,102.62,102.565,102.61,256010876.0
2006-07-26 19:05:00,102.605,102.622,102.583,102.62,215749232.0
2006-07-26 19:10:00,102.612,102.645,102.539,102.562,323650143.0
2006-07-26 19:15:00,102.57,102.59,102.548,102.57,291126792.0
2006-07-26 19:20:00,102.57,102.615,102.539,102.585,257043337.0
2006-07-26 19:25:00,102.59,102.603,102.565,102.567,175001161.0
2006-07-26 19:30:00,102.555,102.58,102.495,102.52,683767109.0
2006-07-26 19:35:00,102.53,102.53,102.455,102.465,383296493.0
2006-07-26 19:40:00,102.473,102.54,102.46,102.515,506906933.0
2006-07-26 19:45:00,102.52,102.527,102.453,102.485,313302819.0
2006-07-26 19:50:00,102.485,102.489,102.443,102.465,725281193.0
2006-07-26 19:55:00,102.45,102.5,102.44,102.49,393805150.0
2006-07-26 20:00:00,102.485,102.485,102.389,102.45,256920281.0
2006-07-26 20:05:00,102.46,102.465,102.41,102.44,572423342.0
2006-07-26 20:10:00,102.432,102.46,102.396,102.44,609882784.0
2006-07-26 20:15:00,102.445,102.465,102.29,102.302,206084095.0
2006-07-26 20:20:00,102.297,102.345,102.233,102.28,446110192.0
2006-07-26 20:25:00,102.285,102.34,102.235,102.302,399845025.0
2006-07-26 20:30:00,102.31,102.33,102.257,102.272,389353735.0
2006-07-26 20:35:00,102.28,102.28,102.195,102.25,246934111.0
2006-07-26 20:40:00,102.255,102.255,102.17,102.245,231702224.0
2006-07-26 20:45:00,102.233,102.275,102.215,102.225,275406388.0
2006-07-26 20:50:00,102.223,102.285,102.223,102.247,507240725.0
2006-07-26 20:55:00,102.25,102.295,102.225,102.287,340425257.0
2006-07-26 21:00:00,102.29,102.335,102.23,102.303,248161828.0
2006-07-26 21:05:00,102.315,102.331,102.274,102.31,369776236.0
2006-07-26 21:10:00,102.305,102.367,102.305,102.367,367325782.0
2006-07-26 21:15:00,102.37,102.415,102.315,102.36,382175973.0
2006-07-26 21:20:00,102.365,102.51,102.333,102.48,319111658.0
2006-07-26 21:25:00,102.48,102.54,102.445,102.503,398992797.0
2006-07-26 21:30:00,102.5,102.534,102.495,102.515,478631731.0
2006-07-26 21:35:00,102.5,102.515,102.46,102.475,399336871.0
2006-07-26 21:40:00,102.47,102.542,102.465,102.54,318682905.0
2006-07-26 21:45:00,102.54,102.55,102.465,102.5,418985384.0
2006-07-26 21:50:00,102.5,102.5,102.424,102.445,328609600.0
2006-07-26 21:55:00,102.45,102.49,102.45,102.48,244950556.0
2006-07-26 22:00:00,102.48,102.48,102.446,102.45,443886470.0
2006-07-26 22:05:00,102.465,102.475,102.345,102.345,394456690.0
2006-07-26 22:10:00,102.345,102.38,102.297,102.36,337100917.0
2006-07-26 22:15:00,102.353,102.42,102.31,102.4,476810574.0
2006-07-26 22:20:00,102.4,102.405,102.345,102.36,406182053.0
2006-07-26 22:25:00,102.36,102.41,102.33,102.375,506887862.0
2006-07-26 22:30:00,102.38,102.44,102.38,102.423,578962295.0
2006-07-26 22:35:00,102.42,102.465,102.415,102.44,420041110.0
2006-07-26 22:40:00,102.435,102.444,102.385,102.405,397693623.0
2006-07-26 22:45:00,102.41,102.44,102.371,102.395,365038319.0
2006-07-26 22:50:00,102.395,102.435,102.35,102.42,407759288.0
2006-07-26 22:55:00,102.42,102.44,102.393,102.42,237925718.0
2006-07-26 23:00:00,102.41,102.42,102.41,102.412,143095948.0
2006-07-26 23:35:00,102.415,102.44,102.407,102.44,282349886.0
2006-07-26 23:40:00,102.44,102.44,102.352,102.355,272409378.0
2006-07-26 23:45:00,102.35,102.427,102.35,102.37,397124514.0
2006-07-26 23:50:00,102.413,102.53,102.413,102.508,298766912.0
2006-07-26 23:55:00,102.515,102.515,102.435,102.47,469394502.0
2006-07-27 00:00:00,102.468,102.501,102.445,102.495,346749868.0
2006-07-27 00:05:00,102.493,102.51,102.434,102.445,298923922.0
2006-07-27 00:10:00,102.425,102.425,102.385,102.39,208738916.0
2006-07-27 00:15:00,102.39,102.421,102.363,102.41,276916958.0
2006-07-27 00:20:00,102.41,102.42,102.387,102.387,361813447.0
2006-07-27 00:25:00,102.39,102.405,102.385,102.395,280928992.0
2006-07-27 00:30:00,102.388,102.425,102.345,102.4,556899506.0
2006-07-27 00:35:00,102.392,102.43,102.39,102.405,314530188.0
2006-07-27 00:40:00,102.405,102.425,102.375,102.405,479775173.0
2006-07-27 00:45:00,102.393,102.41,102.35,102.4,332084401.0
2006-07-27 00:50:00,102.393,102.42,102.366,102.375,314520253.0
2006-07-27 00:55:00,102.375,102.39,102.345,102.37,533308495.0
2006-07-27 01:00:00,102.37,102.384,102.327,102.355,343852458.0
2006-07-27 01:05:00,102.365,102.375,102.32,102.33,466872914.0
2006-07-27 01:10:00,102.33,102.382,102.33,102.38,261065364.0
2006-07-27 01:15:00,102.375,102.397,102.36,102.375,341502129.0
2006-07-27 01:20:00,102.38,102.38,102.32,102.355,359886331.0
2006-07-27 01:25:00,102.35,102.35,102.315,102.34,352017706.0
2006-07-27 01:30:00,102.332,102.35,102.315,102.347,470766501.0
2006-07-27 01:35:00,102.35,102.35,102.31,102.32,547408854.0
2006-07-27 01:40:00,102.315,102.32,102.303,102.31,330373045.0
2006-07-27 01:45:00,102.31,102.345,102.29,102.335,284209049.0
2006-07-27 01:50:00,102.335,102.353,102.292,102.33,407791967.0
2006-07-27 01:55:00,102.34,102.377,102.32,102.37,376041559.0
2006-07-27 02:00:00,102.37,102.44,102.37,102.44,364196631.0
2006-07-27 02:05:00,102.43,102.452,102.348,102.385,414870527.0
2006-07-27 02:10:00,102.385,102.41,102.34,102.41,280278360.0
2006-07-27 02:15:00,102.41,102.41,102.365,102.385,319179244.0
2006-07-27 02:20:00,102.39,102.395,102.322,102.34,573432755.0
2006-07-27 02:25:00,102.337,102.375,102.31,102.352,463864889.0
2006-07-27 02:30:00,102.36,102.38,102.34,102.36,363521438.0
2006-07-27 02:35:00,102.365,102.37,102.3,102.37,351842029.0
2006-07-27 02:40:00,102.365,102.485,102.348,102.485,328578449.0
2006-07-27 02:45:00,102.49,102.49,102.42,102.45,233734930.0
2006-07-27 02:50:00,102.45,102.48,102.335,102.335,473005903.0
2006-07-27 02:55:00,102.335,102.425,102.335,102.42,353457508.0
2006-07-27 03:00:00,102.42,102.425,102.374,102.415,531412013.0
2006-07-27 03:05:00,102.415,102.425,102.389,102.413,317207248.0
2006-07-27 03:10:00,102.42,102.485,102.39,102.463,320688473.0
2006-07-27 03:15:00,102.475,102.59,102.435,102.575,477659355.0
2006-07-27 03:20:00,102.575,102.63,102.558,102.612,303492826.0
2006-07-27 03:25:00,102.62,102.635,102.545,102.568,533652180.0
2006-07-27 03:30:00,102.575,102.575,102.495,102.5,270855391.0
2006-07-27 03:35:00,102.497,102.545,102.495,102.5,353950141.0
2006-07-27 03:40:00,102.5,102.535,102.492,102.53,275741749.0
2006-07-27 03:45:00,102.53,102.53,102.493,102.495,199189643.0
2006-07-27 03:50:00,102.515,102.515,102.48,102.483,286203426.0
2006-07-27 03:55:00,102.485,102.507,102.461,102.478,343588105.0
2006-07-27 04:00:00,102.48,102.487,102.455,102.465,458122188.0
2006-07-27 04:05:00,102.458,102.485,102.412,102.473,293846513.0
2006-07-27 04:10:00,102.43,102.52,102.43,102.49,378486890.0
2006-07-27 04:15:00,102.495,102.513,102.455,102.47,286208764.0
2006-07-27 04:20:00,102.47,102.5,102.415,102.435,279237910.0
2006-07-27 04:25:00,102.43,102.479,102.4,102.443,286438392.0
2006-07-27 04:30:00,102.44,102.473,102.419,102.44,268911794.0
2006-07-27 04:35:00,102.432,102.445,102.42,102.43,571827073.0
2006-07-27 04:40:00,102.435,102.45,102.422,102.43,289409064.0
2006-07-27 04:45:00,102.43,102.48,102.43,102.465,384821602.0
2006-07-27 04:50:00,102.463,102.49,102.44,102.485,444858848.0
2006-07-27 04:55:00,102.48,102.515,102.48,102.51,300675844.0
2006-07-27 05:00:00,102.52,102.52,102.45,102.45,243427823.0
2006-07-27 05:05:00,102.45,102.5,102.45,102.485,389207498.0
2006-07-27 05:10:00,102.485,102.5,102.4,102.45,235096754.0
2006-07-27 05:15:00,102.445,102.48,102.425,102.425,409272679.0
2006-07-27 05:20:00,102.43,102.44,102.4,102.42,428924352.0
2006-07-27 05:25:00,102.423,102.44,102.395,102.42,596245668.0
2006-07-27 05:30:00,102.415,102.427,102.37,102.41,504062756.0
2006-07-27 05:35:00,102.41,102.43,102.4,102.42,407690845.0
2006-07-27 05:40:00,102.42,102.425,102.39,102.413,425014355.0
2006-07-27 05:45:00,102.42,102.425,102.381,102.395,350031321.0
2006-07-27 05:50:00,102.395,102.411,102.389,102.405,381639221.0
2006-07-27 05:55:00,102.39,102.412,102.378,102.4,449749356.0
2006-07-27 06:00:00,102.4,102.405,102.367,102.4,246338315.0
2006-07-27 06:05:00,102.395,102.406,102.345,102.38,332861684.0
2006-07-27 06:10:00,102.38,102.38,102.285,102.37,434167677.0
2006-07-27 06:15:00,102.37,102.382,102.35,102.35,323829972.0
2006-07-27 06:20:00,102.355,102.39,102.337,102.38,424538487.0
2006-07-27 06:25:00,102.385,102.425,102.375,102.41,497859527.0
2006-07-27 06:30:00,102.413,102.45,102.413,102.42,387053107.0
2006-07-27 06:35:00,102.42,102.441,102.41,102.425,330035458.0
2006-07-27 06:40:00,102.41,102.434,102.365,102.42,398729430.0
2006-07-27 06:45:00,102.427,102.44,102.413,102.425,374159732.0
2006-07-27 06:50:00,102.43,102.435,102.362,102.435,374274566.0
2006-07-27 06:55:00,102.423,102.457,102.395,102.42,256950974.0
2006-07-27 07:00:00,102.417,102.455,102.407,102.43,338218863.0
2006-07-27 07:05:00,102.427,102.437,102.41,102.413,512701060.0
2006-07-27 07:10:00,102.415,102.425,102.385,102.393,271158669.0
2006-07-27 07:15:00,102.405,102.405,102.349,102.365,245273311.0
2006-07-27 07:20:00,102.36,102.39,102.325,102.39,262781869.0
2006-07-27 07:25:00,102.382,102.41,102.376,102.41,386233985.0
2006-07-27 07:30:00,102.402,102.414,102.335,102.365,396984113.0
2006-07-27 07:35:00,102.36,102.39,102.323,102.357,428811204.0
2006-07-27 07:40:00,102.362,102.413,102.307,102.355,197212870.0
2006-07-27 07:45:00,102.35,102.38,102.317,102.362,597597751.0
2006-07-27 07:50:00,102.37,102.385,102.323,102.33,567750729.0
2006-07-27 07:55:00,102.32,102.32,102.239,102.245,265013966.0
2006-07-27 08:00:00,102.25,102.27,102.22,102.23,394829590.0
2006-07-27 08:05:00,102.245,102.245,102.145,102.195,699624796.0
2006-07-27 08:10:00,102.195,102.3,102.195,102.27,315123562.0
2006-07-27 08:15:00,102.265,102.295,102.23,102.253,476173619.0
2006-07-27 08:20:00,102.255,102.296,102.228,102.26,388592513.0
2006-07-27 08:25:00,102.25,102.27,102.188,102.245,645087876.0
2006-07-27 08:30:00,102.257,102.31,102.247,102.29,174034968.0
2006-07-27 08:35:00,102.285,102.307,102.237,102.28,263575179.0
2006-07-27 08:40:00,102.28,102.28,102.218,102.23,286742399.0
2006-07-27 08:45:00,102.222,102.302,102.202,102.302,319077568.0
2006-07-27 08:50:00,102.31,102.33,102.265,102.275,221449571.0
2006-07-27 08:55:00,102.28,102.325,102.27,102.275,269312075.0
2006-07-27 09:00:00,102.273,102.303,102.205,102.25,556431822.0
2006-07-27 09:05:00,102.255,102.325,102.255,102.283,593350126.0
2006-07-27 09:10:00,102.28,102.38,102.268,102.36,206231874.0
2006-07-27 09:15:00,102.36,102.36,102.28,102.315,321858655.0
2006-07-27 09:20:00,102.313,102.33,102.29,102.29,467595195.0
2006-07-27 09:25:00,102.29,102.31,102.244,102.285,430911058.0
2006-07-27 09:30:00,102.29,102.372,102.29,102.36,474035896.0
2006-07-27 09:35:00,102.36,102.37,102.26,102.27,316732198.0
2006-07-27 09:40:00,102.265,102.331,102.252,102.305,376690711.0
2006-07-27 09:45:00,102.31,102.332,102.248,102.27,483432167.0
2006-07-27 09:50:00,102.275,102.315,102.25,102.315,366902463.0
2006-07-27 09:55:00,102.315,102.325,102.26,102.275,446811041.0
2006-07-27 10:00:00,102.275,102.275,102.185,102.21,672549207.0
2006-07-27 10:05:00,102.21,102.265,102.21,102.245,399063982.0
2006-07-27 10:10:00,102.24,102.29,102.22,102.27,426486805.0
2006-07-27 10:15:00,102.272,102.3,102.235,102.243,355654599.0
2006-07-27 10:20:00,102.25,102.28,102.225,102.247,479174752.0
2006-07-27 10:25:00,102.255,102.265,102.145,102.185,262480482.0
2006-07-27 10:30:00,102.185,102.21,102.115,102.197,304628163.0
2006-07-27 10:35:00,102.202,102.202,102.103,102.115,276994529.0
2006-07-27 10:40:00,102.117,102.123,102.08,102.08,295471854.0
2006-07-27 10:45:00,102.08,102.185,102.08,102.125,300759929.0
2006-07-27 10:50:00,102.112,102.13,102.003,102.02,467096981.0
2006-07-27 10:55:00,102.022,102.085,101.955,101.955,494415922.0
2006-07-27 11:00:00,102.01,102.031,101.943,101.98,513167379.0
2006-07-27 11:05:00,101.975,102.025,101.95,101.95,335317479.0
2006-07-27 11:10:00,101.96,102.045,101.94,102.045,424103694.0
2006-07-27 11:15:00,102.04,102.065,101.995,102.01,283243333.0
2006-07-27 11:20:00,102.008,102.067,102.008,102.02,204331625.0
2006-07-27 11:25:00,102.02,102.05,101.975,102.02,291555868.0
2006-07-27 11:30:00,102.023,102.11,102.015,102.09,374488058.0
2006-07-27 11:35:00,102.093,102.1,102.04,102.08,321889197.0
2006-07-27 11:40:00,102.075,102.075,101.995,102.01,427940935.0
2006-07-27 11:45:00,102.01,102.093,101.99,102.068,252975515.0
2006-07-27 11:50:00,102.077,102.077,102.04,102.05,347573465.0
2006-07-27 11:55:00,102.053,102.065,102.001,102.01,327381483.0
2006-07-27 12:00:00,102.015,102.045,102.001,102.04,317443603.0
2006-07-27 12:05:00,102.032,102.035,101.96,101.995,211061216.0
2006-07-27 12:10:00,101.99,102.005,101.958,101.96,404497055.0
2006-07-27 12:15:00,101.95,101.963,101.873,101.912,284774900.0
2006-07-27 12:20:00,101.92,101.94,101.87,101.87,190664906.0
2006-07-27 12:25:00,101.86,101.945,101.853,101.87,425165785.0
2006-07-27 12:30:00,101.86,101.89,101.829,101.85,322392070.0
2006-07-27 12:35:00,101.855,101.912,101.815,101.91,588472235.0
2006-07-27 12:40:00,101.905,101.96,101.885,101.91,591476058.0
2006-07-27 12:45:00,101.9,101.92,101.839,101.89,279066219.0
2006-07-27 12:50:00,101.895,101.917,101.843,101.915,638977284.0
2006-07-27 12:55:00,101.91,101.91,101.853,101.895,407691294.0
2006-07-27 13:00:00,101.9,102.053,101.875,102.025,450293254.0
2006-07-27 13:05:00,102.018,102.035,101.973,102.02,290628704.0
2006-07-27 13:10:00,102.025,102.043,102.0,102.005,380749864.0
2006-07-27 13:15:00,102.02,102.124,102.02,102.113,306716567.0
2006-07-27 13:20:00,102.112,102.135,102.075,102.12,292219244.0
2006-07-27 13:25:00,102.115,102.13,102.047,102.125,512414702.0
2006-07-27 13:30:00,102.125,102.15,102.05,102.12,323115230.0
2006-07-27 13:35:00,102.115,102.128,102.07,102.12,254718800.0
2006-07-27 13:40:00,102.113,102.155,102.075,102.145,195085322.0
2006-07-27 13:45:00,102.135,102.15,102.097,102.12,392339230.0
2006-07-27 13:50:00,102.113,102.125,102.055,102.055,456223493.0
2006-07-27 13:55:00,102.05,102.09,102.037,102.053,388834437.0
2006-07-27 14:00:00,102.03,102.125,102.03,102.065,494698895.0
2006-07-27 14:05:00,102.065,102.105,102.04,102.08,267116940.0
2006-07-27 14:10:00,102.085,102.12,102.01,102.08,448349619.0
2006-07-27 14:15:00,102.078,102.125,102.045,102.115,467661650.0
2006-07-27 14:20:00,102.11,102.14,102.09,102.1,562562965.0
2006-07-27 14:25:00,102.1,102.145,102.085,102.14,374262394.0
2006-07-27 14:30:00,102.137,102.23,102.085,102.16,370011423.0
2006-07-27 14:35:00,102.17,102.253,102.11,102.25,499788624.0
2006-07-27 14:40:00,102.247,102.306,102.165,102.21,545557659.0
2006-07-27 14:45:00,102.205,102.225,102.17,102.207,527596816.0
2006-07-27 14:50:00,102.22,102.303,102.205,102.28,315848840.0
2006-07-27 14:55:00,102.275,102.315,102.215,102.28,316998345.0
2006-07-27 15:00:00,102.29,102.325,102.217,102.26,617706067.0
2006-07-27 15:05:00,102.253,102.265,102.09,102.14,332846197.0
2006-07-27 15:10:00,102.14,102.16,102.075,102.115,242295345.0
2006-07-27 15:15:00,102.115,102.155,102.04,102.05,491209352.0
2006-07-27 15:20:00,102.06,102.12,102.038,102.11,295221381.0
2006-07-27 15:25:00,102.103,102.115,101.965,102.065,481606400.0
2006-07-27 15:30:00,102.08,102.085,102.055,102.075,276625200.0
2006-07-27 15:35:00,102.075,102.075,101.975,102.025,282070952.0
2006-07-27 15:40:00,102.04,102.12,102.015,102.095,321984845.0
2006-07-27 15:45:00,102.09,102.115,102.03,102.037,687091434.0
2006-07-27 15:50:00,102.043,102.095,102.026,102.067,386875414.0
2006-07-27 15:55:00,102.063,102.17,102.06,102.13,433114266.0
2006-07-27 16:00:00,102.12,102.13,102.02,102.05,495225469.0
2006-07-27 16:05:00,102.05,102.09,101.975,102.025,259769350.0
2006-07-27 16:10:00,102.04,102.075,101.975,102.035,271035917.0
2006-07-27 16:15:00,102.04,102.09,101.953,102.055,334584524.0
2006-07-27 16:20:00,102.06,102.084,101.99,102.012,402076057.0
2006-07-27 16:25:00,102.015,102.045,101.957,102.0,312623124.0
2006-07-27 16:30:00,101.945,102.02,101.945,101.98,365248406.0
2006-07-27 16:35:00,101.99,102.023,101.865,101.907,405817562.0
2006-07-27 16:40:00,101.91,101.975,101.88,101.91,388482486.0
2006-07-27 16:45:00,101.915,101.984,101.908,101.97,328447021.0
2006-07-27 16:50:00,101.975,102.02,101.943,102.015,537163883.0
2006-07-27 16:55:00,102.017,102.045,101.965,102.035,373999253.0
2006-07-27 17:00:00,102.035,102.06,101.93,101.963,249596861.0
2006-07-27 17:05:00,101.96,102.065,101.96,102.01,517818041.0
2006-07-27 17:10:00,102.005,102.005,101.9,101.91,419600302.0
2006-07-27 17:15:00,101.9,101.975,101.885,101.945,405167673.0
2006-07-27 17:20:00,101.96,102.02,101.925,101.99,211351641.0
2006-07-27 17:25:00,101.98,102.005,101.94,101.975,498714906.0
2006-07-27 17:30:00,101.99,102.005,101.943,101.985,292369890.0
2006-07-27 17:35:00,101.99,102.0,101.843,101.875,546029780.0
2006-07-27 17:40:00,101.86,101.945,101.845,101.907,425970308.0
2006-07-27 17:45:00,101.91,101.925,101.849,101.885,521839691.0
2006-07-27 17:50:00,101.905,101.925,101.845,101.845,578719838.0
2006-07-27 17:55:00,101.845,101.89,101.79,101.8,615380989.0
2006-07-27 18:00:00,101.805,101.85,101.775,101.79,238355852.0
2006-07-27 18:05:00,101.77,101.831,101.745,101.805,264023112.0
2006-07-27 18:10:00,101.805,101.835,101.773,101.803,434646765.0
2006-07-27 18:15:00,101.805,101.83,101.75,101.787,225712667.0
2006-07-27 18:20:00,101.79,101.86,101.77,101.83,608502992.0
2006-07-27 18:25:00,101.835,101.868,101.815,101.835,402033468.0
2006-07-27 18:30:00,101.835,101.844,101.81,101.82,303610831.0
2006-07-27 18:35:00,101.815,101.9,101.815,101.87,256348504.0
2006-07-27 18:40:00,101.87,101.905,101.84,101.873,438240112.0
2006-07-27 18:45:00,101.87,101.94,101.86,101.93,384677174.0
2006-07-27 18:50:00,101.92,101.95,101.918,101.94,321921202.0
2006-07-27 18:55:00,101.95,101.98,101.905,101.935,322526477.0
2006-07-27 19:00:00,101.93,101.945,101.88,101.915,281556321.0
2006-07-27 19:05:00,101.915,101.985,101.885,101.885,477511942.0
2006-07-27 19:10:00,101.93,101.935,101.894,101.925,695843643.0
2006-07-27 19:15:00,101.927,101.927,101.875,101.88,394037314.0
2006-07-27 19:20:00,101.88,101.909,101.845,101.885,287018715.0
2006-07-27 19:25:00,101.86,101.92,101.86,101.92,386591228.0
2006-07-27 19:30:00,101.91,101.945,101.89,101.9,434758282.0
2006-07-27 19:35:00,101.905,101.911,101.828,101.852,477859206.0
2006-07-27 19:40:00,101.86,101.88,101.825,101.853,476642726.0
2006-07-27 19:45:00,101.855,101.869,101.825,101.855,198082920.0
2006-07-27 19:50:00,101.853,101.915,101.837,101.855,280009011.0
2006-07-27 19:55:00,101.86,101.89,101.795,101.795,275527272.0
2006-07-27 20:00:00,101.805,101.835,101.742,101.767,429001180.0
2006-07-27 20:05:00,101.775,101.785,101.697,101.775,337613252.0
2006-07-27 20:10:00,101.778,101.79,101.663,101.74,266242855.0
2006-07-27 20:15:00,101.743,101.8,101.705,101.76,260860936.0
2006-07-27 20:20:00,101.755,101.845,101.727,101.83,454983544.0
2006-07-27 20:25:00,101.825,101.89,101.795,101.875,308777486.0
2006-07-27 20:30:00,101.865,101.875,101.815,101.865,484808665.0
2006-07-27 20:35:00,101.85,101.875,101.78,101.795,242579020.0
2006-07-27 20:40:00,101.793,101.82,101.75,101.792,415604602.0
2006-07-27 20:45:00,101.8,101.82,101.764,101.815,372986121.0
2006-07-27 20:50:00,101.81,101.845,101.805,101.83,335934965.0
2006-07-27 20:55:00,101.83,101.9,101.806,101.865,411334679.0
2006-07-27 21:00:00,101.87,101.905,101.863,101.87,360303104.0
2006-07-27 21:05:00,101.88,101.883,101.835,101.855,471461836.0
2006-07-27 21:10:00,101.852,101.875,101.819,101.86,314759566.0
2006-07-27 21:15:00,101.86,101.88,101.83,101.84,380512672.0
2006-07-27 21:20:00,101.832,101.845,101.825,101.835,280152303.0
2006-07-27 21:25:00,101.835,101.84,101.827,101.83,381782540.0
2006-07-27 21:30:00,101.833,101.845,101.82,101.83,279667390.0
2006-07-27 21:35:00,101.835,101.845,101.82,101.835,381548941.0
2006-07-27 21:40:00,101.83,101.845,101.72,101.72,574166536.0
2006-07-27 21:45:00,101.723,101.735,101.71,101.725,422932925.0
2006-07-27 21:50:00,101.73,101.758,101.707,101.745,251168190.0
2006-07-27 21:55:00,101.75,101.75,101.71,101.72,474181448.0
2006-07-27 22:00:00,101.723,101.758,101.685,101.723,666121164.0
2006-07-27 22:05:00,101.72,101.805,101.72,101.773,732056840.0
2006-07-27 22:10:00,101.777,101.878,101.777,101.843,561967151.0
2006-07-27 22:15:00,101.85,101.88,101.795,101.815,682752482.0
2006-07-27 22:20:00,101.82,101.91,101.82,101.89,575843606.0
2006-07-27 22:25:00,101.885,101.98,101.88,101.955,578444394.0
2006-07-27 22:30:00,101.955,101.985,101.93,101.95,483455131.0
2006-07-27 22:35:00,101.945,101.97,101.9,101.913,824914261.0
2006-07-27 22:40:00,101.912,101.93,101.869,101.9,659126026.0
2006-07-27 22:45:00,101.905,101.958,101.859,101.925,555302385.0
2006-07-27 22:50:00,101.94,101.96,101.915,101.945,681795743.0
2006-07-27 22:55:00,101.95,101.96,101.903,101.953,893240525.0
2006-07-27 23:00:00,101.96,101.96,101.955,101.955,6989515.0
2006-07-27 23:25:00,101.96,101.965,101.925,101.942,292561352.0
2006-07-27 23:30:00,101.95,101.985,101.935,101.96,215137075.0
2006-07-27 23:35:00,101.965,101.98,101.925,101.98,353791215.0
2006-07-27 23:40:00,101.975,101.981,101.945,101.965,320807116.0
2006-07-27 23:45:00,101.97,102.0,101.93,101.99,242980009.0
2006-07-27 23:50:00,101.99,102.01,101.981,102.005,485747996.0
2006-07-27 23:55:00,102.005,102.005,101.937,101.99,359208648.0
2006-07-28 00:00:00,101.99,102.005,101.967,101.975,563244073.0
2006-07-28 00:05:00,101.975,101.978,101.895,101.93,254803092.0
2006-07-28 00:10:00,101.925,101.94,101.87,101.903,382699794.0
2006-07-28 00:15:00,101.915,101.915,101.88,101.905,494606551.0
2006-07-28 00:20:00,101.905,101.94,101.895,101.922,250270090.0
2006-07-28 00:25:00,101.93,101.956,101.885,101.908,469733445.0
2006-07-28 00:30:00,101.915,101.919,101.895,101.9,228895776.0
2006-07-28 00:35:00,101.897,101.915,101.825,101.83,385366186.0
2006-07-28 00:40:00,101.83,101.85,101.802,101.85,285889139.0
2006-07-28 00:45:00,101.85,101.885,101.843,101.855,175967419.0
2006-07-28 00:50:00,101.875,101.883,101.84,101.853,288338337.0
2006-07-28 00:55:00,101.855,101.855,101.797,101.848,351020817.0
2006-07-28 01:00:00,101.85,101.864,101.805,101.815,449575119.0
2006-07-28 01:05:00,101.82,101.838,101.775,101.833,363489132.0
2006-07-28 01:10:00,101.79,101.88,101.79,101.83,371197290.0
2006-07-28 01:15:00,101.835,101.85,101.823,101.85,291484275.0
2006-07-28 01:20:00,101.85,101.86,101.825,101.835,279584238.0
2006-07-28 01:25:00,101.83,101.865,101.795,101.813,295061978.0
2006-07-28 01:30:00,101.81,102.03,101.81,102.02,336989484.0
2006-07-28 01:35:00,102.012,102.13,102.012,102.06,545511301.0
2006-07-28 01:40:00,102.065,102.1,102.005,102.04,555946644.0
2006-07-28 01:45:00,102.04,102.06,102.015,102.025,382900895.0
2006-07-28 01:50:00,102.023,102.025,101.95,101.975,462613177.0
2006-07-28 01:55:00,101.96,101.985,101.96,101.97,307407782.0
2006-07-28 02:00:00,101.973,102.001,101.941,101.98,889283840.0
2006-07-28 02:05:00,101.975,101.989,101.935,101.95,668842704.0
2006-07-28 02:10:00,101.935,101.99,101.925,101.975,545885417.0
2006-07-28 02:15:00,101.97,101.996,101.925,101.972,684881253.0
2006-07-28 02:20:00,101.973,101.992,101.961,101.975,827714922.0
2006-07-28 02:25:00,101.98,102.0,101.963,101.995,511109328.0
2006-07-28 02:30:00,101.995,102.017,101.958,101.995,578211883.0
2006-07-28 02:35:00,102.0,102.001,101.967,101.99,565974550.0
2006-07-28 02:40:00,101.985,102.014,101.92,101.96,671725270.0
2006-07-28 02:45:00,101.953,101.977,101.916,101.967,532890811.0
2006-07-28 02:50:00,101.963,102.05,101.959,102.05,761521541.0
2006-07-28 02:55:00,102.053,102.08,101.995,102.063,655545081.0
2006-07-28 03:00:00,102.06,102.06,102.012,102.02,474005809.0
2006-07-28 03:05:00,102.015,102.025,101.987,102.0,250914065.0
2006-07-28 03:10:00,101.995,102.037,101.995,102.023,401674502.0
2006-07-28 03:15:00,102.02,102.062,102.02,102.03,555307601.0
2006-07-28 03:20:00,102.035,102.065,102.028,102.028,385647269.0
2006-07-28 03:25:00,102.02,102.02,101.96,101.973,271853698.0
2006-07-28 03:30:00,101.96,102.0,101.95,101.975,394691354.0
2006-07-28 03:35:00,101.975,101.99,101.935,101.962,294641708.0
2006-07-28 03:40:00,101.97,101.981,101.945,101.97,382831400.0
2006-07-28 03:45:00,101.97,101.982,101.925,101.962,329282872.0
2006-07-28 03:50:00,101.965,102.005,101.96,101.98,466430193.0
2006-07-28 03:55:00,101.97,102.03,101.953,102.02,348203564.0
2006-07-28 04:00:00,102.015,102.03,101.937,101.94,395835968.0
2006-07-28 04:05:00,101.94,101.98,101.93,101.94,335921133.0
2006-07-28 04:10:00,101.945,101.973,101.912,101.95,371314581.0
2006-07-28 04:15:00,101.952,101.962,101.916,101.933,429932191.0
2006-07-28 04:20:00,101.935,101.945,101.925,101.93,245741353.0
2006-07-28 04:25:00,101.945,101.945,101.895,101.895,487382249.0
2006-07-28 04:30:00,101.905,101.949,101.905,101.925,294427235.0
2006-07-28 04:35:00,101.93,101.93,101.91,101.915,233498747.0
2006-07-28 04:40:00,101.91,101.93,101.893,101.893,159251199.0
2006-07-28 04:45:00,101.895,101.895,101.838,101.858,167741642.0
2006-07-28 04:50:00,101.855,101.87,101.793,101.805,275123440.0
2006-07-28 04:55:00,101.797,101.825,101.785,101.785,271116098.0
2006-07-28 05:00:00,101.775,101.82,101.76,101.8,278347786.0
2006-07-28 05:05:00,101.795,101.839,101.785,101.833,278334943.0
2006-07-28 05:10:00,101.835,101.839,101.745,101.745,195479590.0
2006-07-28 05:15:00,101.743,101.777,101.725,101.76,502068518.0
2006-07-28 05:20:00,101.752,101.78,101.725,101.755,455298111.0
2006-07-28 05:25:00,101.75,101.765,101.735,101.75,440980248.0
2006-07-28 05:30:00,101.76,101.775,101.73,101.73,409859507.0
2006-07-28 05:35:00,101.755,101.756,101.675,101.72,281801854.0
2006-07-28 05:40:00,101.72,101.775,101.705,101.727,391375647.0
2006-07-28 05:45:00,101.725,101.77,101.719,101.72,668584305.0
2006-07-28 05:50:00,101.675,101.718,101.67,101.705,474754396.0
2006-07-28 05:55:00,101.705,101.747,101.705,101.74,284345326.0
2006-07-28 06:00:00,101.745,101.775,101.728,101.755,306533073.0
2006-07-28 06:05:00,101.75,101.763,101.745,101.75,313253094.0
2006-07-28 06:10:00,101.76,101.795,101.75,101.78,393318714.0
2006-07-28 06:15:00,101.783,101.785,101.735,101.74,420550647.0
2006-07-28 06:20:00,101.74,101.774,101.705,101.715,263015321.0
2006-07-28 06:25:00,101.72,101.738,101.703,101.725,303402827.0
2006-07-28 06:30:00,101.725,101.745,101.71,101.735,396404589.0
2006-07-28 06:35:00,101.73,101.745,101.71,101.71,575562363.0
2006-07-28 06:40:00,101.707,101.725,101.693,101.715,233002990.0
2006-07-28 06:45:00,101.713,101.722,101.665,101.695,459490184.0
2006-07-28 06:50:00,101.695,101.758,101.655,101.7,270580309.0
2006-07-28 06:55:00,101.72,101.745,101.708,101.735,251846545.0
2006-07-28 07:00:00,101.73,101.744,101.622,101.675,593640361.0
2006-07-28 07:05:00,101.675,101.694,101.655,101.685,588664237.0
2006-07-28 07:10:00,101.68,101.71,101.667,101.71,521875878.0
2006-07-28 07:15:00,101.707,101.725,101.67,101.7,410596204.0
2006-07-28 07:20:00,101.715,101.73,101.645,101.72,528014235.0
2006-07-28 07:25:00,101.715,101.75,101.707,101.73,303585433.0
2006-07-28 07:30:00,101.725,101.747,101.695,101.72,472997333.0
2006-07-28 07:35:00,101.73,101.73,101.688,101.7,212335401.0
2006-07-28 07:40:00,101.685,101.72,101.667,101.67,395873715.0
2006-07-28 07:45:00,101.68,101.68,101.637,101.655,404506226.0
2006-07-28 07:50:00,101.66,101.675,101.61,101.65,504700174.0
2006-07-28 07:55:00,101.653,101.675,101.611,101.655,240353194.0
2006-07-28 08:00:00,101.655,101.655,101.54,101.567,369372349.0
2006-07-28 08:05:00,101.565,101.625,101.545,101.625,569860291.0
2006-07-28 08:10:00,101.62,101.62,101.574,101.605,335833926.0
2006-07-28 08:15:00,101.6,101.655,101.58,101.65,385430054.0
2006-07-28 08:20:00,101.647,101.663,101.59,101.6,401897789.0
2006-07-28 08:25:00,101.59,101.634,101.515,101.515,344732589.0
2006-07-28 08:30:00,101.57,101.57,101.493,101.565,327242398.0
2006-07-28 08:35:00,101.562,101.607,101.547,101.58,407309492.0
2006-07-28 08:40:00,101.575,101.594,101.526,101.58,336097682.0
2006-07-28 08:45:00,101.575,101.597,101.535,101.56,262070641.0
2006-07-28 08:50:00,101.555,101.6,101.555,101.59,245476555.0
2006-07-28 08:55:00,101.59,101.657,101.57,101.64,499948357.0
2006-07-28 09:00:00,101.65,101.711,101.63,101.673,428182332.0
2006-07-28 09:05:00,101.677,101.713,101.626,101.693,382166208.0
2006-07-28 09:10:00,101.687,101.775,101.684,101.74,649898097.0
2006-07-28 09:15:00,101.745,101.755,101.724,101.75,325697666.0
2006-07-28 09:20:00,101.745,101.803,101.732,101.78,280067054.0
2006-07-28 09:25:00,101.785,101.87,101.785,101.84,284607755.0
2006-07-28 09:30:00,101.825,101.925,101.815,101.893,473746736.0
2006-07-28 09:35:00,101.9,101.93,101.84,101.86,278147941.0
2006-07-28 09:40:00,101.85,101.882,101.813,101.865,467899752.0
2006-07-28 09:45:00,101.865,101.882,101.817,101.84,231501471.0
2006-07-28 09:50:00,101.84,101.845,101.79,101.833,330651697.0
2006-07-28 09:55:00,101.83,101.847,101.78,101.82,624724887.0
2006-07-28 10:00:00,101.81,101.84,101.8,101.825,321515784.0
2006-07-28 10:05:00,101.83,101.835,101.795,101.83,308448399.0
2006-07-28 10:10:00,101.817,101.85,101.79,101.825,494151476.0
2006-07-28 10:15:00,101.83,101.94,101.779,101.857,542307472.0
2006-07-28 10:20:00,101.86,101.86,101.73,101.73,401621169.0
2006-07-28 10:25:00,101.72,101.746,101.677,101.737,378680277.0
2006-07-28 10:30:00,101.733,101.782,101.696,101.76,379856624.0
2006-07-28 10:35:00,101.76,101.79,101.68,101.68,563994476.0
2006-07-28 10:40:00,101.675,101.68,101.601,101.618,449399977.0
2006-07-28 10:45:00,101.62,101.642,101.56,101.625,457020549.0
2006-07-28 10:50:00,101.62,101.662,101.583,101.595,268767318.0
2006-07-28 10:55:00,101.595,101.595,101.51,101.52,514744984.0
2006-07-28 11:00:00,101.545,101.57,101.53,101.55,384265824.0
2006-07-28 11:05:00,101.565,101.567,101.539,101.553,463854357.0
2006-07-28 11:10:00,101.56,101.565,101.53,101.555,388732702.0
2006-07-28 11:15:00,101.565,101.565,101.513,101.513,197147122.0
2006-07-28 11:20:00,101.52,101.55,101.473,101.485,245819748.0
2006-07-28 11:25:00,101.49,101.51,101.455,101.455,303515139.0
2006-07-28 11:30:00,101.455,101.606,101.455,101.575,497850187.0
2006-07-28 11:35:00,101.58,101.585,101.535,101.542,298086916.0
2006-07-28 11:40:00,101.543,101.57,101.515,101.52,304401827.0
2006-07-28 11:45:00,101.505,101.601,101.47,101.565,363531017.0
2006-07-28 11:50:00,101.56,101.757,101.56,101.728,277811786.0
2006-07-28 11:55:00,101.735,101.735,101.637,101.66,427263351.0
2006-07-28 12:00:00,101.655,101.69,101.645,101.69,398855386.0
2006-07-28 12:05:00,101.677,101.715,101.665,101.705,576884893.0
2006-07-28 12:10:00,101.7,101.702,101.616,101.65,231663333.0
2006-07-28 12:15:00,101.66,101.669,101.607,101.635,587858513.0
2006-07-28 12:20:00,101.64,101.665,101.627,101.665,575910808.0
2006-07-28 12:25:00,101.66,101.665,101.62,101.65,275054653.0
2006-07-28 12:30:00,101.66,101.677,101.615,101.66,420883980.0
2006-07-28 12:35:00,101.67,101.78,101.652,101.78,185089206.0
2006-07-28 12:40:00,101.772,101.772,101.681,101.69,284282319.0
2006-07-28 12:45:00,101.7,101.755,101.7,101.71,397344839.0
2006-07-28 12:50:00,101.715,101.802,101.69,101.802,211538430.0
2006-07-28 12:55:00,101.81,101.855,101.78,101.805,320998276.0
2006-07-28 13:00:00,101.8,101.815,101.67,101.693,344111102.0
2006-07-28 13:05:00,101.69,101.74,101.685,101.697,350052637.0
2006-07-28 13:10:00,101.688,101.742,101.688,101.73,254627148.0
2006-07-28 13:15:00,101.73,101.733,101.705,101.725,434152095.0
2006-07-28 13:20:00,101.73,101.753,101.717,101.733,326877139.0
2006-07-28 13:25:00,101.73,101.831,101.73,101.783,369683612.0
2006-07-28 13:30:00,101.783,101.806,101.743,101.77,239848629.0
2006-07-28 13:35:00,101.77,101.79,101.745,101.778,195397445.0
2006-07-28 13:40:00,101.78,101.87,101.75,101.83,281201872.0
2006-07-28 13:45:00,101.835,101.86,101.8,101.8,368946182.0
2006-07-28 13:50:00,101.79,101.815,101.735,101.805,329013113.0
2006-07-28 13:55:00,101.81,101.885,101.795,101.87,516195009.0
2006-07-28 14:00:00,101.815,101.921,101.815,101.902,458095773.0
2006-07-28 14:05:00,101.9,101.907,101.8,101.835,471458170.0
2006-07-28 14:10:00,101.845,101.845,101.785,101.82,253185078.0
2006-07-28 14:15:00,101.82,101.85,101.783,101.837,286788789.0
2006-07-28 14:20:00,101.835,101.867,101.793,101.822,276335421.0
2006-07-28 14:25:00,101.817,101.865,101.765,101.865,295587286.0
2006-07-28 14:30:00,101.865,101.875,101.5,101.505,267441640.0
2006-07-28 14:35:00,101.497,101.61,101.445,101.57,466408372.0
2006-07-28 14:40:00,101.563,101.63,101.42,101.482,358623278.0
2006-07-28 14:45:00,101.48,101.535,101.365,101.45,421751098.0
2006-07-28 14:50:00,101.455,101.605,101.41,101.54,387506887.0
2006-07-28 14:55:00,101.54,101.55,101.43,101.505,675938321.0
2006-07-28 15:00:00,101.505,101.57,101.4,101.485,430781984.0
2006-07-28 15:05:00,101.485,101.515,101.43,101.515,381837962.0
2006-07-28 15:10:00,101.51,101.56,101.395,101.51,486099903.0
2006-07-28 15:15:00,101.505,101.57,101.426,101.515,377504143.0
2006-07-28 15:20:00,101.51,101.54,101.435,101.45,311124944.0
2006-07-28 15:25:00,101.45,101.485,101.33,101.46,399900165.0
2006-07-28 15:30:00,101.455,101.5,101.42,101.46,412557030.0
2006-07-28 15:35:00,101.46,101.622,101.435,101.603,473112535.0
2006-07-28 15:40:00,101.605,101.63,101.52,101.56,332942491.0
2006-07-28 15:45:00,101.56,101.56,101.47,101.5,202876992.0
2006-07-28 15:50:00,101.503,101.583,101.445,101.535,576900010.0
2006-07-28 15:55:00,101.53,101.53,101.43,101.493,565644549.0
2006-07-28 16:00:00,101.485,101.485,101.415,101.46,262419592.0
2006-07-28 16:05:00,101.455,101.46,101.388,101.42,224088558.0
2006-07-28 16:10:00,101.412,101.475,101.385,101.442,309532813.0
2006-07-28 16:15:00,101.45,101.583,101.433,101.57,286262164.0
2006-07-28 16:20:00,101.57,101.6,101.495,101.535,273931963.0
2006-07-28 16:25:00,101.54,101.57,101.437,101.437,171250759.0
2006-07-28 16:30:00,101.425,101.53,101.425,101.51,618897914.0
2006-07-28 16:35:00,101.52,101.57,101.497,101.515,390215464.0
2006-07-28 16:40:00,101.523,101.56,101.46,101.475,458880351.0
2006-07-28 16:45:00,101.48,101.48,101.365,101.455,301771146.0
2006-07-28 16:50:00,101.455,101.463,101.375,101.445,715219852.0
2006-07-28 16:55:00,101.43,101.51,101.403,101.5,386179523.0
2006-07-28 17:00:00,101.495,101.54,101.477,101.51,275068670.0
2006-07-28 17:05:00,101.52,101.607,101.468,101.49,572007607.0
2006-07-28 17:10:00,101.482,101.515,101.41,101.41,591731909.0
2006-07-28 17:15:00,101.415,101.45,101.368,101.422,189087893.0
2006-07-28 17:20:00,101.417,101.445,101.365,101.4,423056832.0
2006-07-28 17:25:00,101.405,101.455,101.395,101.442,390152272.0
2006-07-28 17:30:00,101.45,101.47,101.405,101.442,387495354.0
2006-07-28 17:35:00,101.45,101.45,101.36,101.36,269144874.0
2006-07-28 17:40:00,101.365,101.475,101.365,101.475,233434608.0
2006-07-28 17:45:00,101.463,101.53,101.415,101.495,258184601.0
2006-07-28 17:50:00,101.493,101.575,101.493,101.517,504915637.0
2006-07-28 17:55:00,101.52,101.56,101.5,101.527,345194464.0
2006-07-28 18:00:00,101.53,101.543,101.445,101.463,252506751.0
2006-07-28 18:05:00,101.475,101.52,101.434,101.51,374295986.0
2006-07-28 18:10:00,101.505,101.555,101.505,101.537,386377718.0
2006-07-28 18:15:00,101.54,101.554,101.478,101.54,401058076.0
2006-07-28 18:20:00,101.555,101.565,101.51,101.51,329955752.0
2006-07-28 18:25:00,101.51,101.53,101.47,101.473,380001079.0
2006-07-28 18:30:00,101.47,101.525,101.445,101.495,366009658.0
2006-07-28 18:35:00,101.48,101.525,101.455,101.505,415510237.0
2006-07-28 18:40:00,101.5,101.515,101.388,101.47,332475536.0
2006-07-28 18:45:00,101.47,101.5,101.395,101.45,428251653.0
2006-07-28 18:50:00,101.45,101.491,101.42,101.425,336791556.0
2006-07-28 18:55:00,101.43,101.49,101.43,101.48,262828158.0
2006-07-28 19:00:00,101.48,101.53,101.45,101.47,433161967.0
2006-07-28 19:05:00,101.485,101.547,101.47,101.515,379201893.0
2006-07-28 19:10:00,101.515,101.52,101.47,101.48,371749515.0
2006-07-28 19:15:00,101.473,101.51,101.473,101.49,437256603.0
2006-07-28 19:20:00,101.49,101.535,101.475,101.5,403120411.0
2006-07-28 19:25:00,101.5,101.5,101.44,101.485,492735235.0
2006-07-28 19:30:00,101.49,101.5,101.458,101.483,572204225.0
2006-07-28 19:35:00,101.48,101.525,101.47,101.49,413851993.0
2006-07-28 19:40:00,101.485,101.515,101.445,101.485,396166256.0
2006-07-28 19:45:00,101.49,101.555,101.44,101.505,242509103.0
2006-07-28 19:50:00,101.505,101.53,101.49,101.49,407761181.0
2006-07-28 19:55:00,101.49,101.497,101.45,101.45,245512035.0
2006-07-28 20:00:00,101.44,101.48,101.42,101.42,295110307.0
2006-07-28 20:05:00,101.425,101.455,101.414,101.443,460740099.0
2006-07-28 20:10:00,101.445,101.45,101.408,101.42,384615849.0
2006-07-28 20:15:00,101.42,101.533,101.405,101.515,301988342.0
2006-07-28 20:20:00,101.51,101.518,101.445,101.472,569162200.0
2006-07-28 20:25:00,101.48,101.485,101.441,101.47,264371238.0
2006-07-28 20:30:00,101.473,101.512,101.42,101.5,289604905.0
2006-07-28 20:35:00,101.505,101.519,101.469,101.49,286695540.0
2006-07-28 20:40:00,101.49,101.49,101.427,101.445,293274068.0
2006-07-28 20:45:00,101.44,101.465,101.38,101.38,377327916.0
2006-07-28 20:50:00,101.423,101.46,101.348,101.398,306691900.0
2006-07-28 20:55:00,101.405,101.425,101.285,101.3,446685013.0
2006-07-28 21:00:00,101.298,101.315,101.258,101.315,342525786.0
2006-07-28 21:05:00,101.313,101.335,101.293,101.335,291061595.0
2006-07-28 21:10:00,101.315,101.335,101.307,101.33,181005365.0
2006-07-28 21:15:00,101.33,101.42,101.323,101.37,277931599.0
2006-07-28 21:20:00,101.37,101.395,101.367,101.367,370838968.0
2006-07-28 21:25:00,101.37,101.39,101.355,101.375,229547860.0
2006-07-28 21:30:00,101.368,101.385,101.305,101.38,477811160.0
2006-07-28 21:35:00,101.372,101.4,101.345,101.365,266630555.0
2006-07-28 21:40:00,101.365,101.37,101.31,101.355,480105836.0
2006-07-28 21:45:00,101.343,101.37,101.3,101.36,315993624.0
2006-07-28 21:50:00,101.36,101.37,101.31,101.345,235489348.0
2006-07-28 21:55:00,101.345,101.365,101.335,101.35,539671506.0
2006-07-28 22:00:00,101.35,101.375,101.294,101.375,360369797.0
2006-07-28 22:05:00,101.375,101.405,101.34,101.34,458468905.0
2006-07-28 22:10:00,101.34,101.373,101.34,101.36,239971217.0
2006-07-28 22:15:00,101.355,101.355,101.303,101.335,311440866.0
2006-07-28 22:20:00,101.34,101.37,101.303,101.345,342681427.0
2006-07-28 22:25:00,101.34,101.355,101.28,101.28,213439636.0
2006-07-28 22:30:00,101.272,101.285,101.244,101.267,450302428.0
2006-07-28 22:35:00,101.27,101.27,101.24,101.26,553156851.0
2006-07-28 22:40:00,101.25,101.276,101.238,101.25,306077772.0
2006-07-28 22:45:00,101.25,101.28,101.2,101.235,282402195.0
2006-07-28 22:50:00,101.235,101.27,101.204,101.25,414345908.0
2006-07-28 22:55:00,101.26,101.29,101.25,101.27,367121438.0
2006-07-31 01:05:00,101.27,101.565,101.27,101.54,844040299.0
2006-07-31 01:10:00,101.54,101.565,101.54,101.56,347105030.0
2006-07-31 01:15:00,101.555,101.575,101.524,101.54,345020900.0
2006-07-31 01:20:00,101.525,101.55,101.495,101.55,204282827.0
2006-07-31 01:25:00,101.547,101.56,101.507,101.535,374306462.0
2006-07-31 01:30:00,101.528,101.542,101.475,101.515,184266972.0
2006-07-31 01:35:00,101.512,101.527,101.445,101.527,651311316.0
2006-07-31 01:40:00,101.53,101.53,101.468,101.468,312449575.0
2006-07-31 01:45:00,101.475,101.495,101.465,101.477,206035711.0
2006-07-31 01:50:00,101.473,101.473,101.393,101.445,373689444.0
2006-07-31 01:55:00,101.45,101.475,101.39,101.44,273061482.0
2006-07-31 02:00:00,101.44,101.485,101.425,101.48,239226664.0
2006-07-31 02:05:00,101.47,101.52,101.434,101.473,366681549.0
2006-07-31 02:10:00,101.477,101.49,101.431,101.465,205703153.0
2006-07-31 02:15:00,101.458,101.49,101.458,101.49,310408853.0
2006-07-31 02:20:00,101.487,101.51,101.435,101.475,611818749.0
2006-07-31 02:25:00,101.475,101.49,101.435,101.473,150843042.0
2006-07-31 02:30:00,101.485,101.52,101.475,101.507,374134348.0
2006-07-31 02:35:00,101.51,101.522,101.461,101.485,200471389.0
2006-07-31 02:40:00,101.5,101.544,101.49,101.495,281791361.0
2006-07-31 02:45:00,101.5,101.52,101.489,101.52,354438081.0
2006-07-31 02:50:00,101.52,101.52,101.43,101.43,800429066.0
2006-07-31 02:55:00,101.42,101.457,101.345,101.39,308683080.0
2006-07-31 03:00:00,101.39,101.423,101.325,101.365,295779793.0
2006-07-31 03:05:00,101.353,101.405,101.35,101.37,294962904.0
2006-07-31 03:10:00,101.367,101.393,101.317,101.38,291446711.0
2006-07-31 03:15:00,101.385,101.453,101.362,101.425,284637439.0
2006-07-31 03:20:00,101.42,101.45,101.4,101.4,327691596.0
2006-07-31 03:25:00,101.405,101.415,101.39,101.395,325387885.0
2006-07-31 03:30:00,101.393,101.423,101.37,101.4,189790356.0
2006-07-31 03:35:00,101.395,101.415,101.352,101.415,520159594.0
2006-07-31 03:40:00,101.42,101.43,101.4,101.41,389609962.0
2006-07-31 03:45:00,101.415,101.435,101.407,101.425,291574325.0
2006-07-31 03:50:00,101.425,101.443,101.405,101.42,317356375.0
2006-07-31 03:55:00,101.427,101.44,101.405,101.415,448379744.0
2006-07-31 04:00:00,101.42,101.43,101.387,101.39,314233454.0
2006-07-31 04:05:00,101.4,101.412,101.375,101.393,269020461.0
2006-07-31 04:10:00,101.395,101.405,101.34,101.39,165055847.0
2006-07-31 04:15:00,101.395,101.411,101.355,101.355,190192697.0
2006-07-31 04:20:00,101.36,101.376,101.317,101.365,231318664.0
2006-07-31 04:25:00,101.36,101.375,101.35,101.35,403888298.0
2006-07-31 04:30:00,101.353,101.371,101.346,101.353,430272969.0
2006-07-31 04:35:00,101.355,101.355,101.3,101.31,279040750.0
2006-07-31 04:40:00,101.29,101.345,101.29,101.323,142987585.0
2006-07-31 04:45:00,101.33,101.335,101.305,101.325,209813454.0
2006-07-31 04:50:00,101.31,101.324,101.295,101.295,155905596.0
2006-07-31 04:55:00,101.292,101.313,101.245,101.283,362166713.0
2006-07-31 05:00:00,101.29,101.29,101.215,101.24,363396922.0
2006-07-31 05:05:00,101.23,101.27,101.208,101.255,409607653.0
2006-07-31 05:10:00,101.255,101.275,101.22,101.26,247275222.0
2006-07-31 05:15:00,101.27,101.3,101.268,101.28,315211550.0
2006-07-31 05:20:00,101.29,101.311,101.27,101.28,529386325.0
2006-07-31 05:25:00,101.277,101.284,101.222,101.222,454166198.0
2006-07-31 05:30:00,101.22,101.232,101.145,101.18,214216399.0
2006-07-31 05:35:00,101.18,101.238,101.15,101.23,345957338.0
2006-07-31 05:40:00,101.225,101.25,101.185,101.195,316445702.0
2006-07-31 05:45:00,101.2,101.205,101.17,101.19,182374681.0
2006-07-31 05:50:00,101.19,101.19,101.157,101.165,450128185.0
2006-07-31 05:55:00,101.165,101.19,101.141,101.18,276993922.0
2006-07-31 06:00:00,101.18,101.22,101.175,101.205,532170656.0
2006-07-31 06:05:00,101.205,101.21,101.167,101.17,229572572.0
2006-07-31 06:10:00,101.17,101.18,101.11,101.163,234418296.0
2006-07-31 06:15:00,101.175,101.187,101.12,101.135,500836882.0
2006-07-31 06:20:00,101.135,101.155,101.118,101.132,266701182.0
2006-07-31 06:25:00,101.14,101.168,101.095,101.168,462831113.0
2006-07-31 06:30:00,101.165,101.185,101.15,101.15,225836588.0
2006-07-31 06:35:00,101.147,101.175,101.145,101.16,371200991.0
2006-07-31 06:40:00,101.16,101.19,101.157,101.18,265420450.0
2006-07-31 06:45:00,101.18,101.185,101.143,101.165,181997913.0
2006-07-31 06:50:00,101.185,101.19,101.145,101.153,276882480.0
2006-07-31 06:55:00,101.155,101.175,101.12,101.158,333191848.0
2006-07-31 07:00:00,101.16,101.16,101.115,101.135,430601780.0
2006-07-31 07:05:00,101.128,101.155,101.102,101.133,247942122.0
2006-07-31 07:10:00,101.09,101.145,101.09,101.13,345691007.0
2006-07-31 07:15:00,101.135,101.15,101.12,101.12,246099404.0
2006-07-31 07:20:00,101.12,101.145,101.104,101.115,248918348.0
2006-07-31 07:25:00,101.11,101.175,101.095,101.163,207869017.0
2006-07-31 07:30:00,101.16,101.18,101.145,101.18,267831271.0
2006-07-31 07:35:00,101.172,101.172,101.1,101.1,564019241.0
2006-07-31 07:40:00,101.105,101.14,101.085,101.09,307699807.0
2006-07-31 07:45:00,101.09,101.115,101.08,101.115,367584638.0
2006-07-31 07:50:00,101.113,101.125,101.065,101.115,437820595.0
2006-07-31 07:55:00,101.11,101.145,101.09,101.09,304517531.0
2006-07-31 08:00:00,101.1,101.1,101.055,101.07,238536139.0
2006-07-31 08:05:00,101.07,101.077,101.043,101.055,407259773.0
2006-07-31 08:10:00,101.055,101.09,101.005,101.005,216040834.0
2006-07-31 08:15:00,101.055,101.085,101.035,101.085,352350129.0
2006-07-31 08:20:00,101.09,101.09,101.043,101.06,436316724.0
2006-07-31 08:25:00,101.063,101.121,101.031,101.12,585857972.0
2006-07-31 08:30:00,101.115,101.137,101.057,101.1,518484246.0
2006-07-31 08:35:00,101.1,101.18,101.1,101.17,401162433.0
2006-07-31 08:40:00,101.17,101.198,101.147,101.193,441256558.0
2006-07-31 08:45:00,101.2,101.225,101.16,101.205,397273634.0
2006-07-31 08:50:00,101.205,101.3,101.195,101.275,383541881.0
2006-07-31 08:55:00,101.26,101.28,101.24,101.26,434233514.0
2006-07-31 09:00:00,101.26,101.32,101.245,101.31,263721539.0
2006-07-31 09:05:00,101.305,101.376,101.288,101.34,345874626.0
2006-07-31 09:10:00,101.34,101.39,101.32,101.37,434803030.0
2006-07-31 09:15:00,101.37,101.375,101.335,101.34,329925015.0
2006-07-31 09:20:00,101.345,101.36,101.308,101.31,398695585.0
2006-07-31 09:25:00,101.325,101.325,101.265,101.28,382572344.0
2006-07-31 09:30:00,101.283,101.371,101.28,101.35,385067585.0
2006-07-31 09:35:00,101.35,101.446,101.35,101.445,325865250.0
2006-07-31 09:40:00,101.43,101.495,101.385,101.42,401305405.0
2006-07-31 09:45:00,101.417,101.43,101.37,101.405,369858619.0
2006-07-31 09:50:00,101.41,101.495,101.378,101.445,378369931.0
2006-07-31 09:55:00,101.433,101.462,101.366,101.45,252145491.0
2006-07-31 10:00:00,101.437,101.525,101.437,101.5,341259726.0
2006-07-31 10:05:00,101.497,101.498,101.445,101.472,516183410.0
2006-07-31 10:10:00,101.475,101.5,101.455,101.463,256368874.0
2006-07-31 10:15:00,101.475,101.51,101.441,101.465,228750657.0
2006-07-31 10:20:00,101.46,101.47,101.405,101.46,278029273.0
2006-07-31 10:25:00,101.452,101.455,101.37,101.38,360923743.0
2006-07-31 10:30:00,101.372,101.43,101.305,101.415,398961921.0
2006-07-31 10:35:00,101.41,101.442,101.378,101.407,428749833.0
2006-07-31 10:40:00,101.412,101.422,101.359,101.395,159618996.0
2006-07-31 10:45:00,101.39,101.404,101.34,101.352,578856758.0
2006-07-31 10:50:00,101.36,101.385,101.337,101.37,577142763.0
2006-07-31 10:55:00,101.36,101.379,101.285,101.335,283843193.0
2006-07-31 11:00:00,101.34,101.415,101.34,101.405,394794285.0
2006-07-31 11:05:00,101.415,101.567,101.395,101.555,738396134.0
2006-07-31 11:10:00,101.555,101.6,101.529,101.59,298072291.0
2006-07-31 11:15:00,101.585,101.625,101.567,101.573,445079907.0
2006-07-31 11:20:00,101.575,101.605,101.55,101.58,387944688.0
2006-07-31 11:25:00,101.57,101.585,101.515,101.555,625127017.0
2006-07-31 11:30:00,101.567,101.605,101.555,101.57,170561851.0
2006-07-31 11:35:00,101.565,101.615,101.527,101.56,280082722.0
2006-07-31 11:40:00,101.56,101.563,101.53,101.55,291460608.0
2006-07-31 11:45:00,101.542,101.547,101.468,101.502,304392685.0
2006-07-31 11:50:00,101.51,101.577,101.503,101.565,236751959.0
2006-07-31 11:55:00,101.57,101.67,101.555,101.665,265230696.0
2006-07-31 12:00:00,101.663,101.765,101.663,101.74,592694867.0
2006-07-31 12:05:00,101.745,101.75,101.645,101.713,585419838.0
2006-07-31 12:10:00,101.71,101.75,101.68,101.72,196222084.0
2006-07-31 12:15:00,101.74,101.74,101.675,101.695,342447019.0
2006-07-31 12:20:00,101.693,101.71,101.66,101.7,482171734.0
2006-07-31 12:25:00,101.7,101.736,101.656,101.725,412936406.0
2006-07-31 12:30:00,101.73,101.75,101.7,101.71,421054405.0
2006-07-31 12:35:00,101.71,101.73,101.688,101.73,316402639.0
2006-07-31 12:40:00,101.735,101.74,101.64,101.665,391060649.0
2006-07-31 12:45:00,101.67,101.718,101.612,101.71,479773846.0
2006-07-31 12:50:00,101.715,101.72,101.685,101.685,399840017.0
2006-07-31 12:55:00,101.685,101.755,101.673,101.755,426178209.0
2006-07-31 13:00:00,101.755,101.76,101.687,101.73,655947522.0
2006-07-31 13:05:00,101.73,101.78,101.693,101.775,401317878.0
2006-07-31 13:10:00,101.77,101.77,101.71,101.71,403410767.0
2006-07-31 13:15:00,101.712,101.785,101.712,101.753,348932239.0
2006-07-31 13:20:00,101.76,101.77,101.705,101.727,452145145.0
2006-07-31 13:25:00,101.735,101.763,101.665,101.72,264506444.0
2006-07-31 13:30:00,101.715,101.73,101.665,101.717,291241039.0
2006-07-31 13:35:00,101.722,101.775,101.713,101.735,273481737.0
2006-07-31 13:40:00,101.737,101.755,101.67,101.75,272153724.0
2006-07-31 13:45:00,101.75,101.758,101.676,101.735,263909060.0
2006-07-31 13:50:00,101.725,101.787,101.725,101.74,472138081.0
2006-07-31 13:55:00,101.75,101.75,101.645,101.645,385234926.0
2006-07-31 14:00:00,101.7,101.77,101.685,101.72,507712444.0
2006-07-31 14:05:00,101.715,101.72,101.585,101.61,332251391.0
2006-07-31 14:10:00,101.62,101.65,101.58,101.595,308687913.0
2006-07-31 14:15:00,101.59,101.64,101.555,101.64,273069845.0
2006-07-31 14:20:00,101.638,101.64,101.56,101.61,172967739.0
2006-07-31 14:25:00,101.61,101.615,101.543,101.613,227116645.0
2006-07-31 14:30:00,101.613,101.62,101.395,101.41,353395094.0
2006-07-31 14:35:00,101.413,101.413,101.313,101.37,311779728.0
2006-07-31 14:40:00,101.365,101.375,101.32,101.36,393055368.0
2006-07-31 14:45:00,101.36,101.37,101.27,101.348,255713811.0
2006-07-31 14:50:00,101.357,101.435,101.307,101.38,360185337.0
2006-07-31 14:55:00,101.383,101.434,101.255,101.32,332089860.0
2006-07-31 15:00:00,101.325,101.325,101.24,101.32,321788653.0
2006-07-31 15:05:00,101.312,101.32,101.272,101.285,191475846.0
2006-07-31 15:10:00,101.28,101.297,101.248,101.26,407617740.0
2006-07-31 15:15:00,101.25,101.3,101.212,101.242,298133518.0
2006-07-31 15:20:00,101.25,101.29,101.22,101.27,180445633.0
2006-07-31 15:25:00,101.26,101.305,101.243,101.28,432120978.0
2006-07-31 15:30:00,101.27,101.385,101.27,101.33,264992144.0
2006-07-31 15:35:00,101.335,101.365,101.27,101.29,570545658.0
2006-07-31 15:40:00,101.285,101.316,101.235,101.31,594453960.0
2006-07-31 15:45:00,101.3,101.316,101.264,101.31,208378437.0
2006-07-31 15:50:00,101.315,101.325,101.265,101.297,578725006.0
2006-07-31 15:55:00,101.31,101.355,101.285,101.355,377847320.0
2006-07-31 16:00:00,101.36,101.38,101.316,101.355,372953627.0
2006-07-31 16:05:00,101.348,101.365,101.293,101.32,281717321.0
2006-07-31 16:10:00,101.325,101.35,101.305,101.305,354053832.0
2006-07-31 16:15:00,101.32,101.38,101.3,101.303,319520996.0
2006-07-31 16:20:00,101.302,101.365,101.3,101.34,296638239.0
2006-07-31 16:25:00,101.335,101.395,101.335,101.355,475540994.0
2006-07-31 16:30:00,101.365,101.4,101.3,101.36,299547029.0
2006-07-31 16:35:00,101.355,101.39,101.332,101.38,246016723.0
2006-07-31 16:40:00,101.373,101.373,101.135,101.205,199891285.0
2006-07-31 16:45:00,101.185,101.21,101.145,101.19,388162453.0
2006-07-31 16:50:00,101.183,101.23,101.127,101.225,445100561.0
2006-07-31 16:55:00,101.22,101.265,101.15,101.215,386752025.0
2006-07-31 17:00:00,101.19,101.215,101.165,101.215,503623396.0
2006-07-31 17:05:00,101.215,101.29,101.205,101.27,266500390.0
2006-07-31 17:10:00,101.275,101.275,101.19,101.23,440005864.0
2006-07-31 17:15:00,101.228,101.23,101.185,101.205,467287871.0
2006-07-31 17:20:00,101.21,101.21,101.167,101.18,550730016.0
2006-07-31 17:25:00,101.18,101.202,101.089,101.133,368518444.0
2006-07-31 17:30:00,101.137,101.14,101.08,101.12,375660364.0
2006-07-31 17:35:00,101.13,101.19,101.122,101.17,408815915.0
2006-07-31 17:40:00,101.167,101.167,101.073,101.1,553856857.0
2006-07-31 17:45:00,101.095,101.205,101.07,101.187,483962937.0
2006-07-31 17:50:00,101.2,101.267,101.185,101.21,302012706.0
2006-07-31 17:55:00,101.205,101.225,101.155,101.155,316904226.0
2006-07-31 18:00:00,101.16,101.18,101.11,101.18,622825523.0
2006-07-31 18:05:00,101.173,101.18,101.07,101.16,319957945.0
2006-07-31 18:10:00,101.16,101.215,101.115,101.195,237589477.0
2006-07-31 18:15:00,101.195,101.215,101.11,101.13,449102782.0
2006-07-31 18:20:00,101.13,101.17,101.108,101.15,276840278.0
2006-07-31 18:25:00,101.143,101.165,101.105,101.145,462184523.0
2006-07-31 18:30:00,101.16,101.175,101.117,101.125,269872590.0
2006-07-31 18:35:00,101.12,101.176,101.092,101.165,267573891.0
2006-07-31 18:40:00,101.17,101.215,101.13,101.195,329835146.0
2006-07-31 18:45:00,101.19,101.305,101.164,101.297,610933830.0
2006-07-31 18:50:00,101.303,101.315,101.209,101.247,396916749.0
2006-07-31 18:55:00,101.243,101.27,101.19,101.26,417484861.0
2006-07-31 19:00:00,101.25,101.35,101.245,101.33,515795121.0
2006-07-31 19:05:00,101.33,101.33,101.265,101.265,253764406.0
2006-07-31 19:10:00,101.27,101.335,101.247,101.335,256253222.0
2006-07-31 19:15:00,101.34,101.375,101.257,101.295,330942136.0
2006-07-31 19:20:00,101.3,101.313,101.243,101.292,409939532.0
2006-07-31 19:25:00,101.295,101.37,101.25,101.34,330522523.0
2006-07-31 19:30:00,101.285,101.395,101.285,101.34,318177211.0
2006-07-31 19:35:00,101.35,101.357,101.297,101.297,399808302.0
2006-07-31 19:40:00,101.3,101.325,101.275,101.32,390986455.0
2006-07-31 19:45:00,101.325,101.325,101.253,101.29,339476279.0
2006-07-31 19:50:00,101.295,101.32,101.295,101.315,598942571.0
2006-07-31 19:55:00,101.317,101.333,101.3,101.305,349076065.0
2006-07-31 20:00:00,101.305,101.398,101.3,101.373,243503691.0
2006-07-31 20:05:00,101.37,101.4,101.351,101.39,503284927.0
2006-07-31 20:10:00,101.385,101.4,101.355,101.39,424646633.0
2006-07-31 20:15:00,101.38,101.456,101.38,101.425,399576619.0
2006-07-31 20:20:00,101.44,101.45,101.385,101.41,221860517.0
2006-07-31 20:25:00,101.4,101.42,101.356,101.395,460741337.0
2006-07-31 20:30:00,101.4,101.412,101.373,101.385,307275188.0
2006-07-31 20:35:00,101.39,101.4,101.314,101.365,517291009.0
2006-07-31 20:40:00,101.35,101.385,101.35,101.357,413945206.0
2006-07-31 20:45:00,101.36,101.36,101.285,101.3,502606958.0
2006-07-31 20:50:00,101.305,101.305,101.253,101.275,594692956.0
2006-07-31 20:55:00,101.275,101.275,101.21,101.23,592300742.0
2006-07-31 21:00:00,101.235,101.251,101.195,101.2,240557336.0
2006-07-31 21:05:00,101.18,101.219,101.135,101.195,280683777.0
2006-07-31 21:10:00,101.195,101.227,101.16,101.213,465344379.0
2006-07-31 21:15:00,101.215,101.228,101.187,101.217,236773822.0
2006-07-31 21:20:00,101.22,101.268,101.22,101.26,564321112.0
2006-07-31 21:25:00,101.265,101.282,101.247,101.265,400756751.0
2006-07-31 21:30:00,101.265,101.305,101.255,101.29,304798485.0
2006-07-31 21:35:00,101.285,101.3,101.237,101.3,255248057.0
2006-07-31 21:40:00,101.3,101.31,101.29,101.303,432583281.0
2006-07-31 21:45:00,101.3,101.356,101.3,101.34,385043818.0
2006-07-31 21:50:00,101.33,101.365,101.33,101.34,308913440.0
2006-07-31 21:55:00,101.345,101.353,101.265,101.265,302680458.0
2006-07-31 22:00:00,101.26,101.32,101.25,101.295,285504112.0
2006-07-31 22:05:00,101.295,101.305,101.235,101.235,478445343.0
2006-07-31 22:10:00,101.28,101.34,101.27,101.325,633169788.0
2006-07-31 22:15:00,101.33,101.36,101.303,101.35,330688998.0
2006-07-31 22:20:00,101.35,101.38,101.3,101.365,287058299.0
2006-07-31 22:25:00,101.34,101.37,101.335,101.36,396188314.0
2006-07-31 22:30:00,101.35,101.39,101.35,101.39,440458519.0
2006-07-31 22:35:00,101.395,101.413,101.335,101.372,447015096.0
2006-07-31 22:40:00,101.37,101.379,101.315,101.373,513562015.0
2006-07-31 22:45:00,101.375,101.38,101.313,101.315,195039902.0
2006-07-31 22:50:00,101.313,101.34,101.301,101.315,262846518.0
2006-07-31 22:55:00,101.32,101.373,101.28,101.305,271001793.0
2006-07-31 23:00:00,101.308,101.32,101.307,101.315,113011437.0
2006-07-31 23:25:00,101.32,101.32,101.257,101.265,146148099.0
2006-07-31 23:30:00,101.255,101.278,101.228,101.265,519320779.0
2006-07-31 23:35:00,101.25,101.272,101.245,101.265,234521251.0
2006-07-31 23:40:00,101.263,101.292,101.242,101.242,449530670.0
2006-07-31 23:45:00,101.25,101.25,101.195,101.235,392366941.0
2006-07-31 23:50:00,101.23,101.26,101.22,101.26,331103580.0
2006-07-31 23:55:00,101.26,101.285,101.228,101.245,376925943.0
2006-08-01 00:00:00,101.23,101.293,101.21,101.27,357770960.0
2006-08-01 00:05:00,101.28,101.305,101.27,101.295,438935872.0
2006-08-01 00:10:00,101.292,101.325,101.259,101.32,326525264.0
2006-08-01 00:15:00,101.32,101.325,101.298,101.32,379516453.0
2006-08-01 00:20:00,101.312,101.326,101.295,101.315,304355343.0
2006-08-01 00:25:00,101.315,101.33,101.307,101.31,390269590.0
2006-08-01 00:30:00,101.313,101.32,101.29,101.3,281888532.0
2006-08-01 00:35:00,101.308,101.308,101.264,101.265,380646383.0
2006-08-01 00:40:00,101.26,101.3,101.25,101.26,530639592.0
2006-08-01 00:45:00,101.263,101.31,101.26,101.275,402232859.0
2006-08-01 00:50:00,101.28,101.285,101.222,101.245,254425318.0
2006-08-01 00:55:00,101.25,101.25,101.214,101.24,470966923.0
2006-08-01 01:00:00,101.243,101.245,101.2,101.203,673394071.0
2006-08-01 01:05:00,101.2,101.229,101.167,101.223,731543701.0
2006-08-01 01:10:00,101.227,101.25,101.185,101.223,530604810.0
2006-08-01 01:15:00,101.23,101.285,101.21,101.275,667885131.0
2006-08-01 01:20:00,101.28,101.287,101.218,101.23,579960377.0
2006-08-01 01:25:00,101.225,101.248,101.18,101.215,580344792.0
2006-08-01 01:30:00,101.215,101.24,101.175,101.23,523536900.0
2006-08-01 01:35:00,101.225,101.28,101.222,101.263,833208529.0
2006-08-01 01:40:00,101.262,101.285,101.2,101.27,703568918.0
2006-08-01 01:45:00,101.275,101.305,101.228,101.275,569610108.0
2006-08-01 01:50:00,101.29,101.3,101.253,101.265,714346874.0
2006-08-01 01:55:00,101.27,101.3,101.195,101.253,902586724.0
2006-08-01 02:00:00,101.253,101.261,101.196,101.24,872463991.0
2006-08-01 02:05:00,101.235,101.285,101.235,101.26,678821610.0
2006-08-01 02:10:00,101.245,101.27,101.143,101.185,562341258.0
2006-08-01 02:15:00,101.18,101.222,101.15,101.212,748340064.0
2006-08-01 02:20:00,101.213,101.22,101.189,101.215,882394936.0
2006-08-01 02:25:00,101.22,101.295,101.205,101.275,563168714.0
2006-08-01 02:30:00,101.275,101.3,101.235,101.285,586836902.0
2006-08-01 02:35:00,101.29,101.299,101.242,101.28,587530375.0
2006-08-01 02:40:00,101.275,101.32,101.235,101.32,641626024.0
2006-08-01 02:45:00,101.313,101.365,101.279,101.347,531105037.0
2006-08-01 02:50:00,101.343,101.385,101.297,101.33,732327108.0
2006-08-01 02:55:00,101.333,101.365,101.313,101.353,651441208.0
2006-08-01 03:00:00,101.35,101.395,101.305,101.35,469459346.0
2006-08-01 03:05:00,101.345,101.353,101.313,101.33,253339683.0
2006-08-01 03:10:00,101.325,101.337,101.29,101.323,399625537.0
2006-08-01 03:15:00,101.32,101.341,101.306,101.32,533030838.0
2006-08-01 03:20:00,101.325,101.35,101.324,101.338,387614504.0
2006-08-01 03:25:00,101.33,101.34,101.298,101.323,283301759.0
2006-08-01 03:30:00,101.32,101.33,101.29,101.305,393399242.0
2006-08-01 03:35:00,101.305,101.347,101.293,101.322,311189375.0
2006-08-01 03:40:00,101.33,101.38,101.325,101.355,385676725.0
2006-08-01 03:45:00,101.36,101.383,101.32,101.352,313450220.0
2006-08-01 03:50:00,101.355,101.37,101.34,101.37,438522568.0
2006-08-01 03:55:00,101.36,101.39,101.355,101.37,370117465.0
2006-08-01 04:00:00,101.365,101.368,101.305,101.32,368709553.0
2006-08-01 04:05:00,101.32,101.357,101.32,101.35,333800670.0
2006-08-01 04:10:00,101.355,101.405,101.35,101.39,387140480.0
2006-08-01 04:15:00,101.382,101.405,101.377,101.393,463862618.0
2006-08-01 04:20:00,101.395,101.401,101.377,101.38,236100156.0
2006-08-01 04:25:00,101.395,101.412,101.372,101.375,513105900.0
2006-08-01 04:30:00,101.385,101.397,101.375,101.375,247926547.0
2006-08-01 04:35:00,101.38,101.401,101.38,101.392,79909706.0
2006-08-01 04:40:00,101.395,101.42,101.385,101.407,203466894.0
2006-08-01 04:45:00,101.415,101.455,101.39,101.45,146425082.0
2006-08-01 04:50:00,101.44,101.453,101.388,101.43,280530252.0
2006-08-01 04:55:00,101.435,101.45,101.405,101.408,215888222.0
2006-08-01 05:00:00,101.405,101.453,101.39,101.44,269209159.0
2006-08-01 05:05:00,101.435,101.455,101.43,101.443,259594196.0
2006-08-01 05:10:00,101.445,101.459,101.42,101.445,203317976.0
2006-08-01 05:15:00,101.443,101.47,101.405,101.47,515679648.0
2006-08-01 05:20:00,101.462,101.505,101.435,101.445,424585789.0
2006-08-01 05:25:00,101.445,101.48,101.435,101.46,416205225.0
2006-08-01 05:30:00,101.47,101.485,101.44,101.44,403461342.0
2006-08-01 05:35:00,101.465,101.48,101.383,101.44,284562813.0
2006-08-01 05:40:00,101.44,101.44,101.42,101.44,345482748.0
2006-08-01 05:45:00,101.435,101.445,101.413,101.42,656607806.0
2006-08-01 05:50:00,101.375,101.438,101.375,101.415,483479428.0
2006-08-01 05:55:00,101.415,101.43,101.4,101.41,292721330.0
2006-08-01 06:00:00,101.415,101.415,101.352,101.375,292643146.0
2006-08-01 06:05:00,101.37,101.372,101.33,101.34,308050611.0
2006-08-01 06:10:00,101.35,101.38,101.337,101.35,374353045.0
2006-08-01 06:15:00,101.353,101.357,101.325,101.34,433282529.0
2006-08-01 06:20:00,101.34,101.36,101.301,101.355,221059443.0
2006-08-01 06:25:00,101.36,101.367,101.325,101.325,315808707.0
2006-08-01 06:30:00,101.325,101.326,101.275,101.285,392561008.0
2006-08-01 06:35:00,101.28,101.31,101.277,101.31,535885196.0
2006-08-01 06:40:00,101.307,101.315,101.29,101.305,236591309.0
2006-08-01 06:45:00,101.303,101.325,101.26,101.305,470846480.0
2006-08-01 06:50:00,101.305,101.34,101.265,101.29,287614991.0
2006-08-01 06:55:00,101.31,101.334,101.295,101.315,241168327.0
2006-08-01 07:00:00,101.31,101.355,101.295,101.355,570223308.0
2006-08-01 07:05:00,101.355,101.364,101.3,101.325,615022571.0
2006-08-01 07:10:00,101.32,101.382,101.3,101.34,494258499.0
2006-08-01 07:15:00,101.337,101.35,101.27,101.27,433014666.0
2006-08-01 07:20:00,101.285,101.305,101.23,101.24,489971476.0
2006-08-01 07:25:00,101.235,101.27,101.2,101.27,291067342.0
2006-08-01 07:30:00,101.265,101.306,101.255,101.3,452835058.0
2006-08-01 07:35:00,101.31,101.32,101.29,101.29,227426701.0
2006-08-01 07:40:00,101.275,101.303,101.249,101.28,426044598.0
2006-08-01 07:45:00,101.29,101.3,101.27,101.275,420095125.0
2006-08-01 07:50:00,101.28,101.29,101.24,101.27,480706343.0
2006-08-01 07:55:00,101.273,101.295,101.229,101.295,244671574.0
2006-08-01 08:00:00,101.295,101.31,101.22,101.237,309743173.0
2006-08-01 08:05:00,101.235,101.275,101.22,101.275,627744841.0
2006-08-01 08:10:00,101.27,101.29,101.246,101.285,327148502.0
2006-08-01 08:15:00,101.28,101.28,101.235,101.26,396361449.0
2006-08-01 08:20:00,101.257,101.273,101.228,101.25,392178229.0
2006-08-01 08:25:00,101.24,101.26,101.195,101.195,310537156.0
2006-08-01 08:30:00,101.25,101.305,101.23,101.295,345715169.0
2006-08-01 08:35:00,101.292,101.39,101.265,101.39,404290839.0
2006-08-01 08:40:00,101.385,101.41,101.355,101.4,304150693.0
2006-08-01 08:45:00,101.395,101.425,101.36,101.4,258921302.0
2006-08-01 08:50:00,101.395,101.42,101.335,101.37,258475018.0
2006-08-01 08:55:00,101.37,101.388,101.35,101.36,506864405.0
2006-08-01 09:00:00,101.37,101.38,101.295,101.333,418615151.0
2006-08-01 09:05:00,101.337,101.382,101.305,101.343,391420748.0
2006-08-01 09:10:00,101.337,101.355,101.305,101.33,633135948.0
2006-08-01 09:15:00,101.335,101.365,101.319,101.35,335376802.0
2006-08-01 09:20:00,101.345,101.375,101.3,101.33,275549050.0
2006-08-01 09:25:00,101.335,101.337,101.307,101.32,276259486.0
2006-08-01 09:30:00,101.305,101.35,101.261,101.333,466679328.0
2006-08-01 09:35:00,101.34,101.35,101.292,101.31,285264550.0
2006-08-01 09:40:00,101.3,101.325,101.265,101.325,438144696.0
2006-08-01 09:45:00,101.325,101.354,101.281,101.33,231734754.0
2006-08-01 09:50:00,101.33,101.39,101.31,101.323,326598333.0
2006-08-01 09:55:00,101.33,101.375,101.302,101.36,639962735.0
2006-08-01 10:00:00,101.355,101.38,101.333,101.365,272156909.0
2006-08-01 10:05:00,101.37,101.397,101.342,101.39,297456725.0
2006-08-01 10:10:00,101.377,101.475,101.375,101.465,490332726.0
2006-08-01 10:15:00,101.47,101.477,101.406,101.457,539029985.0
2006-08-01 10:20:00,101.46,101.47,101.441,101.46,407558554.0
2006-08-01 10:25:00,101.45,101.465,101.36,101.377,390011977.0
2006-08-01 10:30:00,101.373,101.395,101.3,101.3,381533425.0
2006-08-01 10:35:00,101.3,101.36,101.3,101.35,531436002.0
2006-08-01 10:40:00,101.345,101.395,101.345,101.368,459267721.0
2006-08-01 10:45:00,101.37,101.388,101.31,101.365,434308007.0
2006-08-01 10:50:00,101.36,101.382,101.315,101.325,272298545.0
2006-08-01 10:55:00,101.325,101.375,101.325,101.34,483232583.0
2006-08-01 11:00:00,101.365,101.372,101.325,101.33,389796517.0
2006-08-01 11:05:00,101.335,101.338,101.308,101.323,471509905.0
2006-08-01 11:10:00,101.33,101.358,101.32,101.335,376194070.0
2006-08-01 11:15:00,101.345,101.351,101.305,101.333,203229663.0
2006-08-01 11:20:00,101.34,101.34,101.292,101.315,230033353.0
2006-08-01 11:25:00,101.32,101.345,101.28,101.345,300154075.0
2006-08-01 11:30:00,101.335,101.355,101.332,101.332,474716046.0
2006-08-01 11:35:00,101.34,101.38,101.334,101.372,310141572.0
2006-08-01 11:40:00,101.373,101.41,101.36,101.36,326831204.0
2006-08-01 11:45:00,101.345,101.397,101.345,101.375,273848579.0
2006-08-01 11:50:00,101.37,101.38,101.345,101.358,281356799.0
2006-08-01 11:55:00,101.365,101.385,101.298,101.325,267123592.0
2006-08-01 12:00:00,101.325,101.335,101.24,101.3,314779296.0
2006-08-01 12:05:00,101.287,101.305,101.285,101.3,457353608.0
2006-08-01 12:10:00,101.305,101.305,101.262,101.27,133326033.0
2006-08-01 12:15:00,101.28,101.29,101.257,101.267,529275679.0
2006-08-01 12:20:00,101.27,101.3,101.258,101.295,277541071.0
2006-08-01 12:25:00,101.29,101.29,101.267,101.285,202446375.0
2006-08-01 12:30:00,101.29,101.29,101.238,101.25,81081355.0
2006-08-01 12:35:00,101.25,101.269,101.228,101.26,176833769.0
2006-08-01 12:40:00,101.252,101.28,101.214,101.22,141351618.0
2006-08-01 12:45:00,101.23,101.275,101.22,101.26,278648057.0
2006-08-01 12:50:00,101.265,101.3,101.231,101.282,193777214.0
2006-08-01 12:55:00,101.295,101.315,101.268,101.285,167751994.0
2006-08-01 13:00:00,101.28,101.341,101.225,101.233,225728877.0
2006-08-01 13:05:00,101.23,101.263,101.215,101.227,366076334.0
2006-08-01 13:10:00,101.218,101.28,101.21,101.25,253837541.0
2006-08-01 13:15:00,101.25,101.287,101.225,101.255,340819092.0
2006-08-01 13:20:00,101.26,101.29,101.227,101.263,295880400.0
2006-08-01 13:25:00,101.26,101.369,101.24,101.363,301300846.0
2006-08-01 13:30:00,101.363,101.395,101.305,101.35,177215070.0
2006-08-01 13:35:00,101.35,101.355,101.308,101.33,88321929.0
2006-08-01 13:40:00,101.33,101.342,101.265,101.3,268729410.0
2006-08-01 13:45:00,101.305,101.308,101.26,101.28,303756038.0
2006-08-01 13:50:00,101.275,101.295,101.242,101.255,244039593.0
2006-08-01 13:55:00,101.26,101.297,101.22,101.25,440342031.0
2006-08-01 14:00:00,101.195,101.27,101.195,101.2,185394369.0
2006-08-01 14:05:00,101.19,101.29,101.165,101.255,470594875.0
2006-08-01 14:10:00,101.265,101.265,101.183,101.24,238433690.0
2006-08-01 14:15:00,101.24,101.26,101.197,101.197,261197247.0
2006-08-01 14:20:00,101.195,101.23,101.15,101.152,272776448.0
2006-08-01 14:25:00,101.137,101.168,101.053,101.155,281481221.0
2006-08-01 14:30:00,101.16,101.16,101.005,101.075,256923495.0
2006-08-01 14:35:00,101.067,101.205,101.04,101.2,435233274.0
2006-08-01 14:40:00,101.193,101.28,101.146,101.262,356447868.0
2006-08-01 14:45:00,101.26,101.3,101.225,101.3,394202776.0
2006-08-01 14:50:00,101.305,101.305,101.173,101.195,400272681.0
2006-08-01 14:55:00,101.2,101.23,101.17,101.225,657494879.0
2006-08-01 15:00:00,101.225,101.247,101.18,101.195,417982327.0
2006-08-01 15:05:00,101.195,101.295,101.175,101.255,430018954.0
2006-08-01 15:10:00,101.25,101.35,101.25,101.35,480589604.0
2006-08-01 15:15:00,101.345,101.345,101.258,101.315,402933835.0
2006-08-01 15:20:00,101.31,101.314,101.225,101.27,306945486.0
2006-08-01 15:25:00,101.27,101.275,101.14,101.14,413240955.0
2006-08-01 15:30:00,101.135,101.184,101.12,101.13,410938017.0
2006-08-01 15:35:00,101.13,101.27,101.13,101.253,480986155.0
2006-08-01 15:40:00,101.255,101.281,101.195,101.2,349938858.0
2006-08-01 15:45:00,101.2,101.24,101.185,101.21,191566478.0
2006-08-01 15:50:00,101.223,101.251,101.193,101.205,576204451.0
2006-08-01 15:55:00,101.2,101.24,101.2,101.203,592909721.0
2006-08-01 16:00:00,101.205,101.427,101.059,101.36,254242957.0
2006-08-01 16:05:00,101.355,101.36,101.288,101.33,228105189.0
2006-08-01 16:10:00,101.322,101.384,101.205,101.242,297193629.0
2006-08-01 16:15:00,101.25,101.4,101.233,101.32,289749878.0
2006-08-01 16:20:00,101.32,101.395,101.26,101.335,277678932.0
2006-08-01 16:25:00,101.34,101.44,101.34,101.417,164161244.0
2006-08-01 16:30:00,101.405,101.47,101.375,101.44,624529210.0
2006-08-01 16:35:00,101.45,101.46,101.385,101.395,384130072.0
2006-08-01 16:40:00,101.393,101.405,101.335,101.375,442477903.0
2006-08-01 16:45:00,101.38,101.405,101.325,101.375,302871835.0
2006-08-01 16:50:00,101.375,101.45,101.375,101.435,738389735.0
2006-08-01 16:55:00,101.425,101.45,101.375,101.39,402592592.0
2006-08-01 17:00:00,101.385,101.403,101.33,101.33,276745353.0
2006-08-01 17:05:00,101.34,101.35,101.29,101.35,548334447.0
2006-08-01 17:10:00,101.342,101.437,101.33,101.4,565374109.0
2006-08-01 17:15:00,101.405,101.487,101.398,101.432,160959679.0
2006-08-01 17:20:00,101.427,101.462,101.38,101.43,412060649.0
2006-08-01 17:25:00,101.44,101.47,101.395,101.432,364455445.0
2006-08-01 17:30:00,101.44,101.46,101.395,101.442,356762046.0
2006-08-01 17:35:00,101.45,101.49,101.395,101.41,271280603.0
2006-08-01 17:40:00,101.415,101.47,101.395,101.415,228575295.0
2006-08-01 17:45:00,101.403,101.442,101.364,101.415,271110947.0
2006-08-01 17:50:00,101.412,101.51,101.395,101.497,516335482.0
2006-08-01 17:55:00,101.5,101.588,101.445,101.587,341230644.0
2006-08-01 18:00:00,101.59,101.625,101.501,101.593,237516631.0
2006-08-01 18:05:00,101.605,101.64,101.478,101.51,365324448.0
2006-08-01 18:10:00,101.505,101.56,101.422,101.437,370414279.0
2006-08-01 18:15:00,101.44,101.445,101.325,101.38,396721292.0
2006-08-01 18:20:00,101.395,101.395,101.25,101.28,325455481.0
2006-08-01 18:25:00,101.28,101.33,101.25,101.293,371134864.0
2006-08-01 18:30:00,101.29,101.332,101.27,101.315,386754401.0
2006-08-01 18:35:00,101.3,101.335,101.285,101.305,398868343.0
2006-08-01 18:40:00,101.3,101.355,101.3,101.33,332136909.0
2006-08-01 18:45:00,101.33,101.39,101.285,101.38,432457620.0
2006-08-01 18:50:00,101.38,101.4,101.316,101.345,348451308.0
2006-08-01 18:55:00,101.35,101.355,101.315,101.34,266164151.0
2006-08-01 19:00:00,101.34,101.385,101.31,101.32,421492915.0
2006-08-01 19:05:00,101.325,101.33,101.252,101.265,393114446.0
2006-08-01 19:10:00,101.265,101.305,101.24,101.28,382361720.0
2006-08-01 19:15:00,101.273,101.345,101.273,101.32,441230913.0
2006-08-01 19:20:00,101.32,101.345,101.312,101.33,398153365.0
2006-08-01 19:25:00,101.33,101.35,101.27,101.325,485449670.0
2006-08-01 19:30:00,101.33,101.391,101.31,101.353,598980422.0
2006-08-01 19:35:00,101.35,101.365,101.28,101.33,418432086.0
2006-08-01 19:40:00,101.325,101.35,101.3,101.335,347469896.0
2006-08-01 19:45:00,101.285,101.34,101.269,101.285,179701113.0
2006-08-01 19:50:00,101.295,101.295,101.27,101.29,389233238.0
2006-08-01 19:55:00,101.29,101.311,101.275,101.29,217020066.0
2006-08-01 20:00:00,101.28,101.35,101.28,101.33,304311428.0
2006-08-01 20:05:00,101.335,101.355,101.307,101.323,455294378.0
2006-08-01 20:10:00,101.325,101.345,101.305,101.31,388897245.0
2006-08-01 20:15:00,101.31,101.355,101.31,101.355,260792649.0
2006-08-01 20:20:00,101.35,101.381,101.322,101.322,390028661.0
2006-08-01 20:25:00,101.33,101.36,101.309,101.33,270971810.0
2006-08-01 20:30:00,101.333,101.432,101.333,101.41,200792524.0
2006-08-01 20:35:00,101.415,101.415,101.373,101.4,206046643.0
2006-08-01 20:40:00,101.398,101.41,101.335,101.365,234829391.0
2006-08-01 20:45:00,101.365,101.365,101.31,101.31,160619066.0
2006-08-01 20:50:00,101.353,101.37,101.27,101.278,250773427.0
2006-08-01 20:55:00,101.285,101.315,101.27,101.28,422143173.0
2006-08-01 21:00:00,101.275,101.303,101.23,101.255,298908553.0
2006-08-01 21:05:00,101.253,101.273,101.243,101.265,269794859.0
2006-08-01 21:10:00,101.245,101.303,101.245,101.3,184001408.0
2006-08-01 21:15:00,101.3,101.3,101.238,101.26,210429742.0
2006-08-01 21:20:00,101.26,101.345,101.235,101.277,370379132.0
2006-08-01 21:25:00,101.28,101.31,101.275,101.285,220123453.0
2006-08-01 21:30:00,101.278,101.295,101.235,101.29,449119065.0
2006-08-01 21:35:00,101.282,101.297,101.242,101.255,215843753.0
2006-08-01 21:40:00,101.25,101.295,101.25,101.295,497097806.0
2006-08-01 21:45:00,101.283,101.297,101.23,101.29,238170292.0
2006-08-01 21:50:00,101.29,101.295,101.275,101.295,168772535.0
2006-08-01 21:55:00,101.295,101.31,101.225,101.27,413807958.0
2006-08-01 22:00:00,101.27,101.311,101.248,101.295,277634933.0
2006-08-01 22:05:00,101.295,101.295,101.26,101.29,443816047.0
2006-08-01 22:10:00,101.29,101.32,101.275,101.3,179700360.0
2006-08-01 22:15:00,101.295,101.32,101.295,101.315,309179428.0
2006-08-01 22:20:00,101.32,101.32,101.28,101.29,353480287.0
2006-08-01 22:25:00,101.29,101.3,101.265,101.28,211101109.0
2006-08-01 22:30:00,101.272,101.295,101.27,101.287,437256915.0
2006-08-01 22:35:00,101.29,101.305,101.265,101.29,441777901.0
2006-08-01 22:40:00,101.28,101.28,101.255,101.28,296849618.0
2006-08-01 22:45:00,101.27,101.287,101.22,101.245,202650156.0
2006-08-01 22:50:00,101.255,101.305,101.235,101.28,370451508.0
2006-08-01 22:55:00,101.29,101.335,101.288,101.3,337138955.0
2006-08-01 23:00:00,101.293,101.3,101.245,101.3,125958441.0
2006-08-01 23:20:00,101.29,101.315,101.29,101.305,107090206.0
2006-08-01 23:25:00,101.303,101.33,101.28,101.293,419409344.0
2006-08-01 23:30:00,101.29,101.34,101.288,101.3,399236524.0
2006-08-01 23:35:00,101.305,101.315,101.26,101.31,220556744.0
2006-08-01 23:40:00,101.305,101.325,101.28,101.315,175610436.0
2006-08-01 23:45:00,101.31,101.34,101.285,101.285,150146780.0
2006-08-01 23:50:00,101.283,101.37,101.27,101.37,273422527.0
2006-08-01 23:55:00,101.36,101.37,101.292,101.34,323805935.0
2006-08-02 00:00:00,101.335,101.377,101.318,101.337,378098372.0
2006-08-02 00:05:00,101.33,101.359,101.317,101.325,320003263.0
2006-08-02 00:10:00,101.325,101.34,101.28,101.305,190873181.0
2006-08-02 00:15:00,101.3,101.318,101.265,101.27,387404026.0
2006-08-02 00:20:00,101.265,101.265,101.189,101.225,500051494.0
2006-08-02 00:25:00,101.23,101.255,101.215,101.233,187164445.0
2006-08-02 00:30:00,101.235,101.25,101.225,101.245,198020743.0
2006-08-02 00:35:00,101.24,101.24,101.125,101.21,309514965.0
2006-08-02 00:40:00,101.215,101.265,101.182,101.255,250282776.0
2006-08-02 00:45:00,101.25,101.26,101.203,101.235,241151378.0
2006-08-02 00:50:00,101.23,101.243,101.21,101.223,222831558.0
2006-08-02 00:55:00,101.235,101.27,101.215,101.24,279263296.0
2006-08-02 01:00:00,101.24,101.26,101.205,101.23,269616221.0
2006-08-02 01:05:00,101.235,101.24,101.18,101.19,708925406.0
2006-08-02 01:10:00,101.19,101.19,101.145,101.16,350177521.0
2006-08-02 01:15:00,101.155,101.155,101.105,101.12,281052334.0
2006-08-02 01:20:00,101.075,101.15,101.075,101.13,125138955.0
2006-08-02 01:25:00,101.127,101.13,101.084,101.115,324393249.0
2006-08-02 01:30:00,101.103,101.145,101.085,101.135,152977321.0
2006-08-02 01:35:00,101.135,101.147,101.065,101.107,597015264.0
2006-08-02 01:40:00,101.11,101.133,101.07,101.078,313668043.0
2006-08-02 01:45:00,101.085,101.1,101.063,101.077,177508552.0
2006-08-02 01:50:00,101.073,101.106,101.015,101.02,363322236.0
2006-08-02 01:55:00,101.03,101.095,101.018,101.065,180075811.0
2006-08-02 02:00:00,101.065,101.08,101.035,101.07,156992661.0
2006-08-02 02:05:00,101.065,101.13,101.045,101.103,194022225.0
2006-08-02 02:10:00,101.107,101.14,101.097,101.115,122572654.0
2006-08-02 02:15:00,101.108,101.15,101.108,101.15,189023257.0
2006-08-02 02:20:00,101.147,101.147,101.065,101.125,538792383.0
2006-08-02 02:25:00,101.12,101.17,101.08,101.083,150753873.0
2006-08-02 02:30:00,101.095,101.11,101.052,101.087,279152437.0
2006-08-02 02:35:00,101.09,101.115,101.045,101.045,101966342.0
2006-08-02 02:40:00,101.09,101.125,101.059,101.125,270774548.0
2006-08-02 02:45:00,101.13,101.13,101.087,101.13,133306484.0
2006-08-02 02:50:00,101.117,101.173,101.11,101.165,643560375.0
2006-08-02 02:55:00,101.16,101.185,101.147,101.18,190558095.0
2006-08-02 03:00:00,101.18,101.24,101.145,101.145,268191209.0
2006-08-02 03:05:00,101.135,101.155,101.115,101.14,183409696.0
2006-08-02 03:10:00,101.145,101.185,101.14,101.185,208907558.0
2006-08-02 03:15:00,101.185,101.185,101.102,101.16,181513767.0
2006-08-02 03:20:00,101.16,101.17,101.14,101.17,275043100.0
2006-08-02 03:25:00,101.175,101.18,101.158,101.165,133971061.0
2006-08-02 03:30:00,101.163,101.21,101.143,101.2,133622471.0
2006-08-02 03:35:00,101.195,101.195,101.148,101.175,488969419.0
2006-08-02 03:40:00,101.18,101.2,101.16,101.17,328661455.0
2006-08-02 03:45:00,101.175,101.203,101.16,101.185,184256950.0
2006-08-02 03:50:00,101.185,101.214,101.157,101.19,315146789.0
2006-08-02 03:55:00,101.197,101.197,101.165,101.18,242217733.0
2006-08-02 04:00:00,101.185,101.197,101.17,101.19,131743557.0
2006-08-02 04:05:00,101.2,101.215,101.177,101.203,258479272.0
2006-08-02 04:10:00,101.21,101.215,101.188,101.2,177226971.0
2006-08-02 04:15:00,101.21,101.215,101.148,101.195,94951104.0
2006-08-02 04:20:00,101.2,101.2,101.1,101.135,207416714.0
2006-08-02 04:25:00,101.13,101.14,101.08,101.08,385170267.0
2006-08-02 04:30:00,101.085,101.085,101.043,101.043,285071414.0
2006-08-02 04:35:00,101.045,101.123,101.045,101.077,283030259.0
2006-08-02 04:40:00,101.085,101.09,101.035,101.075,325626064.0
2006-08-02 04:45:00,101.07,101.095,101.07,101.095,255873144.0
2006-08-02 04:50:00,101.1,101.145,101.065,101.145,232736909.0
2006-08-02 04:55:00,101.135,101.145,101.035,101.093,325359699.0
2006-08-02 05:00:00,101.1,101.1,101.065,101.09,226140141.0
2006-08-02 05:05:00,101.09,101.125,101.065,101.105,191071775.0
2006-08-02 05:10:00,101.095,101.142,101.06,101.13,202328227.0
2006-08-02 05:15:00,101.14,101.176,101.125,101.15,211006057.0
2006-08-02 05:20:00,101.15,101.18,101.105,101.137,234984385.0
2006-08-02 05:25:00,101.147,101.17,101.115,101.13,291933407.0
2006-08-02 05:30:00,101.14,101.165,101.135,101.16,78614028.0
2006-08-02 05:35:00,101.16,101.165,101.1,101.15,301505179.0
2006-08-02 05:40:00,101.145,101.18,101.125,101.145,299546100.0
2006-08-02 05:45:00,101.14,101.16,101.12,101.12,108141576.0
2006-08-02 05:50:00,101.12,101.145,101.12,101.145,362999563.0
2006-08-02 05:55:00,101.145,101.155,101.13,101.137,108471060.0
2006-08-02 06:00:00,101.15,101.2,101.145,101.175,373180528.0
2006-08-02 06:05:00,101.175,101.199,101.17,101.19,171136021.0
2006-08-02 06:10:00,101.19,101.194,101.12,101.143,199846999.0
2006-08-02 06:15:00,101.155,101.18,101.15,101.175,175547834.0
2006-08-02 06:20:00,101.175,101.19,101.173,101.19,93031075.0
2006-08-02 06:25:00,101.182,101.19,101.135,101.178,354345335.0
2006-08-02 06:30:00,101.18,101.26,101.175,101.24,182104977.0
2006-08-02 06:35:00,101.237,101.26,101.21,101.22,285847770.0
2006-08-02 06:40:00,101.225,101.23,101.195,101.2,161880322.0
2006-08-02 06:45:00,101.2,101.235,101.177,101.177,135111577.0
2006-08-02 06:50:00,101.195,101.206,101.177,101.183,159744805.0
2006-08-02 06:55:00,101.182,101.213,101.15,101.195,198640135.0
2006-08-02 07:00:00,101.2,101.215,101.195,101.195,257569074.0
2006-08-02 07:05:00,101.205,101.209,101.156,101.203,196651948.0
2006-08-02 07:10:00,101.205,101.21,101.19,101.195,80994638.0
2006-08-02 07:15:00,101.195,101.2,101.175,101.188,69359787.0
2006-08-02 07:20:00,101.19,101.205,101.18,101.185,190766551.0
2006-08-02 07:25:00,101.18,101.207,101.147,101.193,126904030.0
2006-08-02 07:30:00,101.19,101.21,101.109,101.14,214550951.0
2006-08-02 07:35:00,101.132,101.148,101.107,101.13,300030694.0
2006-08-02 07:40:00,101.135,101.135,101.085,101.1,258136436.0
2006-08-02 07:45:00,101.108,101.205,101.108,101.205,319394619.0
2006-08-02 07:50:00,101.203,101.235,101.18,101.185,443784283.0
2006-08-02 07:55:00,101.19,101.25,101.162,101.2,284704375.0
2006-08-02 08:00:00,101.21,101.21,101.13,101.17,212206378.0
2006-08-02 08:05:00,101.17,101.23,101.157,101.215,373915353.0
2006-08-02 08:10:00,101.215,101.215,101.125,101.125,174751215.0
2006-08-02 08:15:00,101.178,101.215,101.175,101.207,210935955.0
2006-08-02 08:20:00,101.21,101.215,101.155,101.17,414297120.0
2006-08-02 08:25:00,101.173,101.205,101.155,101.19,436521779.0
2006-08-02 08:30:00,101.185,101.2,101.13,101.18,316228249.0
2006-08-02 08:35:00,101.18,101.195,101.135,101.19,399850756.0
2006-08-02 08:40:00,101.19,101.19,101.15,101.173,445685291.0
2006-08-02 08:45:00,101.18,101.21,101.149,101.195,310004054.0
2006-08-02 08:50:00,101.195,101.29,101.195,101.265,399999931.0
2006-08-02 08:55:00,101.25,101.27,101.192,101.193,334587257.0
2006-08-02 09:00:00,101.2,101.2,101.135,101.16,207356188.0
2006-08-02 09:05:00,101.155,101.226,101.155,101.18,353310179.0
2006-08-02 09:10:00,101.18,101.2,101.125,101.17,424771557.0
2006-08-02 09:15:00,101.17,101.205,101.07,101.07,344912482.0
2006-08-02 09:20:00,101.075,101.131,101.075,101.13,267998395.0
2006-08-02 09:25:00,101.145,101.16,101.115,101.13,392398334.0
2006-08-02 09:30:00,101.133,101.17,101.13,101.16,358135800.0
2006-08-02 09:35:00,101.16,101.276,101.14,101.255,315649098.0
2006-08-02 09:40:00,101.24,101.265,101.215,101.25,399907601.0
2006-08-02 09:45:00,101.247,101.272,101.185,101.185,387433501.0
2006-08-02 09:50:00,101.19,101.22,101.151,101.215,369827833.0
2006-08-02 09:55:00,101.203,101.245,101.173,101.22,238233303.0
2006-08-02 10:00:00,101.217,101.23,101.16,101.2,328805095.0
2006-08-02 10:05:00,101.197,101.25,101.192,101.192,522021206.0
2006-08-02 10:10:00,101.195,101.215,101.182,101.183,278747717.0
2006-08-02 10:15:00,101.195,101.235,101.14,101.235,229508041.0
2006-08-02 10:20:00,101.23,101.275,101.185,101.25,279530595.0
2006-08-02 10:25:00,101.242,101.28,101.24,101.27,347205880.0
2006-08-02 10:30:00,101.262,101.335,101.255,101.3,363706601.0
2006-08-02 10:35:00,101.29,101.33,101.246,101.287,401291754.0
2006-08-02 10:40:00,101.292,101.333,101.24,101.285,160430825.0
2006-08-02 10:45:00,101.28,101.355,101.263,101.332,533995562.0
2006-08-02 10:50:00,101.34,101.344,101.303,101.32,545791328.0
2006-08-02 10:55:00,101.31,101.435,101.305,101.425,280356922.0
2006-08-02 11:00:00,101.43,101.485,101.4,101.455,416788089.0
2006-08-02 11:05:00,101.465,101.505,101.41,101.505,774035121.0
2006-08-02 11:10:00,101.505,101.505,101.395,101.44,292790219.0
2006-08-02 11:15:00,101.435,101.441,101.395,101.413,463480172.0
2006-08-02 11:20:00,101.415,101.44,101.395,101.42,377678162.0
2006-08-02 11:25:00,101.41,101.463,101.37,101.405,591477230.0
2006-08-02 11:30:00,101.417,101.42,101.34,101.37,160293864.0
2006-08-02 11:35:00,101.365,101.445,101.307,101.43,279811066.0
2006-08-02 11:40:00,101.43,101.442,101.38,101.43,286089176.0
2006-08-02 11:45:00,101.422,101.443,101.352,101.41,279668534.0
2006-08-02 11:50:00,101.42,101.422,101.325,101.335,232705253.0
2006-08-02 11:55:00,101.34,101.365,101.307,101.335,278281106.0
2006-08-02 12:00:00,101.333,101.385,101.323,101.36,569110774.0
2006-08-02 12:05:00,101.365,101.442,101.365,101.423,575516786.0
2006-08-02 12:10:00,101.42,101.455,101.415,101.42,190247961.0
2006-08-02 12:15:00,101.42,101.458,101.395,101.435,365538740.0
2006-08-02 12:20:00,101.433,101.45,101.405,101.43,499029877.0
2006-08-02 12:25:00,101.43,101.47,101.421,101.455,416449946.0
2006-08-02 12:30:00,101.46,101.505,101.423,101.49,423042756.0
2006-08-02 12:35:00,101.485,101.52,101.48,101.48,286896427.0
2006-08-02 12:40:00,101.485,101.522,101.421,101.465,410265590.0
2006-08-02 12:45:00,101.47,101.523,101.433,101.48,473017269.0
2006-08-02 12:50:00,101.485,101.515,101.459,101.515,433402902.0
2006-08-02 12:55:00,101.515,101.54,101.495,101.525,422451497.0
2006-08-02 13:00:00,101.525,101.537,101.469,101.52,703926149.0
2006-08-02 13:05:00,101.515,101.536,101.49,101.515,391934849.0
2006-08-02 13:10:00,101.51,101.525,101.485,101.5,401899214.0
2006-08-02 13:15:00,101.502,101.503,101.46,101.483,344167693.0
2006-08-02 13:20:00,101.49,101.495,101.445,101.477,446214944.0
2006-08-02 13:25:00,101.485,101.495,101.445,101.49,257640959.0
2006-08-02 13:30:00,101.485,101.49,101.445,101.477,274214698.0
2006-08-02 13:35:00,101.482,101.49,101.47,101.482,225780402.0
2006-08-02 14:45:00,101.485,101.658,101.485,101.658,31633188.0
2006-08-02 14:50:00,101.667,101.72,101.66,101.677,137417484.0
2006-08-02 16:00:00,101.68,101.7,101.677,101.685,50164139.0
2006-08-02 16:05:00,101.678,101.698,101.627,101.64,274873713.0
2006-08-02 16:10:00,101.645,101.667,101.49,101.575,272937910.0
2006-08-02 16:15:00,101.59,101.67,101.59,101.643,296062798.0
2006-08-02 16:20:00,101.642,101.715,101.635,101.7,322176131.0
2006-08-02 16:25:00,101.692,101.745,101.667,101.695,473532831.0
2006-08-02 16:30:00,101.695,101.755,101.68,101.72,319400321.0
2006-08-02 16:35:00,101.715,101.743,101.672,101.72,216563072.0
2006-08-02 16:40:00,101.713,101.73,101.645,101.655,207418832.0
2006-08-02 16:45:00,101.645,101.687,101.62,101.68,367478620.0
2006-08-02 16:50:00,101.673,101.71,101.633,101.705,508278446.0
2006-08-02 16:55:00,101.7,101.835,101.7,101.835,396365090.0
2006-08-02 17:00:00,101.81,101.865,101.755,101.785,469949719.0
2006-08-02 17:05:00,101.775,101.86,101.73,101.82,283443392.0
2006-08-02 17:10:00,101.82,101.857,101.78,101.83,418352126.0
2006-08-02 17:15:00,101.828,101.84,101.725,101.795,450598109.0
2006-08-02 17:20:00,101.8,101.845,101.735,101.76,517045975.0
2006-08-02 17:25:00,101.76,101.76,101.702,101.743,373878119.0
2006-08-02 17:30:00,101.747,101.747,101.695,101.73,388581635.0
2006-08-02 17:35:00,101.74,101.77,101.71,101.73,398610080.0
2006-08-02 17:40:00,101.727,101.731,101.662,101.7,549508725.0
2006-08-02 17:45:00,101.695,101.745,101.677,101.697,508295542.0
2006-08-02 17:50:00,101.71,101.73,101.682,101.73,301729193.0
2006-08-02 17:55:00,101.735,101.742,101.688,101.705,288509181.0
2006-08-02 18:00:00,101.71,101.71,101.547,101.6,619241650.0
2006-08-02 18:05:00,101.593,101.655,101.58,101.64,328373772.0
2006-08-02 18:10:00,101.64,101.668,101.588,101.665,233653854.0
2006-08-02 18:15:00,101.67,101.695,101.599,101.67,429491878.0
2006-08-02 18:20:00,101.68,101.72,101.64,101.71,277663862.0
2006-08-02 18:25:00,101.703,101.718,101.617,101.655,472061397.0
2006-08-02 18:30:00,101.67,101.695,101.62,101.635,282367257.0
2006-08-02 18:35:00,101.63,101.655,101.588,101.645,271930905.0
2006-08-02 18:40:00,101.65,101.657,101.622,101.635,331895280.0
2006-08-02 18:45:00,101.64,101.695,101.605,101.647,457747742.0
2006-08-02 18:50:00,101.653,101.678,101.57,101.637,398492905.0
2006-08-02 18:55:00,101.633,101.664,101.602,101.64,424234204.0
2006-08-02 19:00:00,101.63,101.65,101.62,101.64,538750270.0
2006-08-02 19:05:00,101.64,101.67,101.615,101.655,254080786.0
2006-08-02 19:10:00,101.66,101.667,101.602,101.635,175722932.0
2006-08-02 19:15:00,101.635,101.665,101.635,101.645,295053307.0
2006-08-02 19:20:00,101.65,101.65,101.575,101.612,418246405.0
2006-08-02 19:25:00,101.615,101.64,101.57,101.63,342048249.0
2006-08-02 19:30:00,101.575,101.667,101.575,101.64,311234941.0
2006-08-02 19:35:00,101.65,101.676,101.628,101.667,402911029.0
2006-08-02 19:40:00,101.67,101.68,101.65,101.675,404287691.0
2006-08-02 19:45:00,101.685,101.69,101.637,101.66,320191323.0
2006-08-02 19:50:00,101.65,101.681,101.642,101.645,412285627.0
2006-08-02 19:55:00,101.65,101.65,101.615,101.645,270072999.0
2006-08-02 20:00:00,101.645,101.684,101.596,101.683,252396423.0
2006-08-02 20:05:00,101.68,101.71,101.67,101.67,479622522.0
2006-08-02 20:10:00,101.665,101.705,101.62,101.63,434784775.0
2006-08-02 20:15:00,101.62,101.665,101.62,101.625,409730113.0
2006-08-02 20:20:00,101.64,101.675,101.64,101.66,225458192.0
2006-08-02 20:25:00,101.65,101.675,101.608,101.635,463817483.0
2006-08-02 20:30:00,101.64,101.673,101.637,101.665,263614776.0
2006-08-02 20:35:00,101.67,101.686,101.62,101.675,523229488.0
2006-08-02 20:40:00,101.66,101.675,101.649,101.667,446971776.0
2006-08-02 20:45:00,101.67,101.695,101.645,101.69,489842737.0
2006-08-02 20:50:00,101.695,101.695,101.645,101.645,619912103.0
2006-08-02 20:55:00,101.645,101.655,101.603,101.64,590011940.0
2006-08-02 21:00:00,101.645,101.71,101.635,101.67,246850739.0
2006-08-02 21:05:00,101.65,101.697,101.605,101.675,283920439.0
2006-08-02 21:10:00,101.675,101.712,101.6,101.643,463400028.0
2006-08-02 21:15:00,101.645,101.675,101.63,101.657,240776856.0
2006-08-02 21:20:00,101.66,101.68,101.641,101.68,526832085.0
2006-08-02 21:25:00,101.685,101.715,101.66,101.675,398186043.0
2006-08-02 21:30:00,101.675,101.69,101.655,101.67,307064829.0
2006-08-02 21:35:00,101.665,101.671,101.592,101.63,218413024.0
2006-08-02 21:40:00,101.63,101.67,101.61,101.653,429756356.0
2006-08-02 21:45:00,101.65,101.69,101.625,101.68,355022272.0
2006-08-02 21:50:00,101.67,101.688,101.655,101.66,308598264.0
2006-08-02 21:55:00,101.665,101.69,101.65,101.655,305258702.0
2006-08-02 22:00:00,101.65,101.684,101.65,101.665,311657968.0
2006-08-02 22:05:00,101.665,101.691,101.605,101.605,501883665.0
2006-08-02 22:10:00,101.65,101.725,101.65,101.705,635006363.0
2006-08-02 22:15:00,101.71,101.731,101.653,101.69,340331674.0
2006-08-02 22:20:00,101.69,101.717,101.632,101.685,284157889.0
2006-08-02 22:25:00,101.66,101.695,101.65,101.66,403312066.0
2006-08-02 22:30:00,101.65,101.695,101.65,101.695,426711128.0
2006-08-02 22:35:00,101.695,101.71,101.645,101.695,401072174.0
2006-08-02 22:40:00,101.7,101.7,101.625,101.663,516426068.0
2006-08-02 22:45:00,101.665,101.697,101.649,101.685,211730236.0
2006-08-02 22:50:00,101.683,101.696,101.66,101.685,279282362.0
2006-08-02 22:55:00,101.7,101.74,101.65,101.725,273062327.0
2006-08-02 23:00:00,101.728,101.74,101.727,101.735,111311406.0
2006-08-02 23:30:00,101.735,101.751,101.709,101.735,521919222.0
2006-08-02 23:35:00,101.72,101.745,101.695,101.735,233467195.0
2006-08-02 23:40:00,101.733,101.774,101.725,101.752,468552312.0
2006-08-02 23:45:00,101.76,101.775,101.725,101.755,386924940.0
2006-08-02 23:50:00,101.75,101.765,101.715,101.76,345674848.0
2006-08-02 23:55:00,101.76,101.771,101.742,101.755,359462291.0
2006-08-03 00:00:00,101.76,101.765,101.745,101.75,368527536.0
2006-08-03 00:05:00,101.76,101.76,101.737,101.755,414996760.0
2006-08-03 00:10:00,101.752,101.76,101.655,101.7,312061283.0
2006-08-03 00:15:00,101.685,101.71,101.64,101.68,375506208.0
2006-08-03 00:20:00,101.672,101.685,101.662,101.665,295040090.0
2006-08-03 00:25:00,101.665,101.69,101.665,101.68,383780992.0
2006-08-03 00:30:00,101.683,101.695,101.66,101.67,295937068.0
2006-08-03 00:35:00,101.678,101.705,101.67,101.695,374688432.0
2006-08-03 00:40:00,101.69,101.723,101.67,101.67,523336175.0
2006-08-03 00:45:00,101.673,101.685,101.662,101.675,405421919.0
2006-08-03 00:50:00,101.68,101.696,101.665,101.685,208000960.0
2006-08-03 00:55:00,101.69,101.706,101.675,101.68,473410406.0
2006-08-03 01:00:00,101.683,101.7,101.665,101.683,658203679.0
2006-08-03 01:05:00,101.68,101.705,101.645,101.683,713186365.0
2006-08-03 01:10:00,101.687,101.705,101.65,101.693,514543252.0
2006-08-03 01:15:00,101.7,101.713,101.635,101.685,619025600.0
2006-08-03 01:20:00,101.69,101.697,101.667,101.68,572824827.0
2006-08-03 01:25:00,101.675,101.69,101.615,101.655,573296828.0
2006-08-03 01:30:00,101.655,101.69,101.655,101.68,543962321.0
2006-08-03 01:35:00,101.675,101.716,101.672,101.693,850997819.0
2006-08-03 01:40:00,101.692,101.715,101.658,101.7,794381329.0
2006-08-03 01:45:00,101.705,101.71,101.649,101.665,572123113.0
2006-08-03 01:50:00,101.68,101.682,101.655,101.655,683721994.0
2006-08-03 01:55:00,101.66,101.684,101.615,101.663,874656236.0
2006-08-03 02:00:00,101.663,101.695,101.638,101.68,870621209.0
2006-08-03 02:05:00,101.675,101.69,101.665,101.69,677158021.0
2006-08-03 02:10:00,101.675,101.745,101.675,101.725,581575717.0
2006-08-03 02:15:00,101.72,101.765,101.68,101.722,802646491.0
2006-08-03 02:20:00,101.723,101.793,101.721,101.785,861928519.0
2006-08-03 02:25:00,101.79,101.8,101.76,101.765,535176781.0
2006-08-03 02:30:00,101.765,101.81,101.725,101.795,575634107.0
2006-08-03 02:35:00,101.8,101.86,101.784,101.85,612814246.0
2006-08-03 02:40:00,101.855,101.855,101.735,101.79,618548676.0
2006-08-03 02:45:00,101.783,101.813,101.751,101.767,527670113.0
2006-08-03 02:50:00,101.763,101.79,101.717,101.76,708860941.0
2006-08-03 02:55:00,101.763,101.8,101.735,101.773,639781115.0
2006-08-03 03:00:00,101.77,101.79,101.755,101.79,462131579.0
2006-08-03 03:05:00,101.785,101.84,101.772,101.84,207827155.0
2006-08-03 03:10:00,101.835,101.9,101.835,101.863,417573596.0
2006-08-03 03:15:00,101.86,101.895,101.84,101.84,516503809.0
2006-08-03 03:20:00,101.845,101.857,101.775,101.788,396417801.0
2006-08-03 03:25:00,101.78,101.8,101.707,101.723,296538567.0
2006-08-03 03:30:00,101.72,101.75,101.675,101.705,388346303.0
2006-08-03 03:35:00,101.705,101.77,101.705,101.732,289813035.0
2006-08-03 03:40:00,101.74,101.746,101.697,101.725,372570628.0
2006-08-03 03:45:00,101.73,101.76,101.705,101.712,237614753.0
2006-08-03 03:50:00,101.715,101.75,101.71,101.75,434302381.0
2006-08-03 03:55:00,101.74,101.75,101.72,101.75,356487153.0
2006-08-03 04:00:00,101.745,101.775,101.737,101.75,377730381.0
2006-08-03 04:05:00,101.75,101.77,101.72,101.72,349010498.0
2006-08-03 04:10:00,101.725,101.745,101.695,101.74,394936131.0
2006-08-03 04:15:00,101.732,101.742,101.697,101.713,449947396.0
2006-08-03 04:20:00,101.715,101.73,101.698,101.71,236883073.0
2006-08-03 04:25:00,101.725,101.725,101.685,101.685,531097898.0
2006-08-03 04:30:00,101.69,101.696,101.665,101.68,225017916.0
2006-08-03 04:35:00,101.68,101.696,101.64,101.695,326358245.0
2006-08-03 04:40:00,101.695,101.722,101.69,101.715,285224276.0
2006-08-03 04:45:00,101.71,101.72,101.685,101.685,405966358.0
2006-08-03 04:50:00,101.685,101.705,101.676,101.7,279790859.0
2006-08-03 04:55:00,101.69,101.695,101.638,101.658,426392845.0
2006-08-03 05:00:00,101.655,101.712,101.62,101.7,265443840.0
2006-08-03 05:05:00,101.695,101.71,101.672,101.673,284132324.0
2006-08-03 05:10:00,101.675,101.695,101.64,101.665,221029994.0
2006-08-03 05:15:00,101.663,101.724,101.645,101.67,504176993.0
2006-08-03 05:20:00,101.665,101.685,101.625,101.665,387670443.0
2006-08-03 05:25:00,101.665,101.691,101.66,101.67,425524549.0
2006-08-03 05:30:00,101.68,101.681,101.64,101.64,392851604.0
2006-08-03 05:35:00,101.665,101.67,101.615,101.66,280975890.0
2006-08-03 05:40:00,101.66,101.67,101.645,101.67,335995659.0
2006-08-03 05:45:00,101.665,101.675,101.647,101.67,638357932.0
2006-08-03 05:50:00,101.625,101.675,101.625,101.665,405463426.0
2006-08-03 05:55:00,101.665,101.721,101.66,101.71,314271365.0
2006-08-03 06:00:00,101.715,101.757,101.7,101.745,306683711.0
2006-08-03 06:05:00,101.74,101.76,101.735,101.74,301310437.0
2006-08-03 06:10:00,101.75,101.77,101.729,101.75,366023328.0
2006-08-03 06:15:00,101.753,101.795,101.753,101.79,422881287.0
2006-08-03 06:20:00,101.79,101.814,101.747,101.795,210555209.0
2006-08-03 06:25:00,101.8,101.825,101.777,101.805,292555969.0
2006-08-03 06:30:00,101.805,101.818,101.78,101.785,397387197.0
2006-08-03 06:35:00,101.78,101.81,101.777,101.79,532809493.0
2006-08-03 06:40:00,101.787,101.795,101.767,101.775,243149110.0
2006-08-03 06:45:00,101.773,101.793,101.734,101.785,459315119.0
2006-08-03 06:50:00,101.785,101.834,101.745,101.77,285200393.0
2006-08-03 06:55:00,101.79,101.81,101.755,101.775,246054761.0
2006-08-03 07:00:00,101.77,101.8,101.728,101.785,578643745.0
2006-08-03 07:05:00,101.785,101.825,101.775,101.805,607029664.0
2006-08-03 07:10:00,101.8,101.837,101.775,101.79,518028778.0
2006-08-03 07:15:00,101.787,101.79,101.76,101.76,432702488.0
2006-08-03 07:20:00,101.775,101.79,101.725,101.79,495124527.0
2006-08-03 07:25:00,101.785,101.803,101.76,101.8,264965257.0
2006-08-03 07:30:00,101.795,101.815,101.772,101.81,457541969.0
2006-08-03 07:35:00,101.82,101.831,101.77,101.77,224553577.0
2006-08-03 07:40:00,101.768,101.785,101.755,101.77,363131669.0
2006-08-03 07:45:00,101.78,101.815,101.775,101.775,369089891.0
2006-08-03 07:50:00,101.78,101.79,101.745,101.78,470507338.0
2006-08-03 07:55:00,101.783,101.799,101.738,101.785,258968630.0
2006-08-03 08:00:00,101.785,101.815,101.785,101.81,269700429.0
2006-08-03 08:05:00,101.805,101.82,101.733,101.74,426940245.0
2006-08-03 08:10:00,101.75,101.75,101.702,101.715,324425372.0
2006-08-03 08:15:00,101.705,101.76,101.67,101.76,393377944.0
2006-08-03 08:20:00,101.757,101.765,101.724,101.75,393914434.0
2006-08-03 08:25:00,101.74,101.8,101.735,101.735,315303293.0
2006-08-03 08:30:00,101.79,101.812,101.704,101.745,347710672.0
2006-08-03 08:35:00,101.742,101.77,101.714,101.76,417598096.0
2006-08-03 08:40:00,101.755,101.795,101.715,101.795,218208518.0
2006-08-03 08:45:00,101.795,101.82,101.752,101.77,174134783.0
2006-08-03 08:50:00,101.765,101.88,101.765,101.88,257911365.0
2006-08-03 08:55:00,101.88,101.895,101.84,101.86,507093205.0
2006-08-03 09:00:00,101.87,101.903,101.815,101.883,424976024.0
2006-08-03 09:05:00,101.887,101.958,101.86,101.933,328360351.0
2006-08-03 09:10:00,101.927,101.95,101.883,101.93,470915405.0
2006-08-03 09:15:00,101.925,101.975,101.925,101.95,312889126.0
2006-08-03 09:20:00,101.945,102.029,101.907,101.98,272802783.0
2006-08-03 09:25:00,101.985,102.02,101.977,102.0,259154390.0
2006-08-03 09:30:00,101.985,102.03,101.947,102.003,467251311.0
2006-08-03 09:35:00,102.01,102.115,101.995,102.07,278535661.0
2006-08-03 09:40:00,102.06,102.165,102.028,102.14,427438014.0
2006-08-03 09:45:00,102.135,102.135,102.032,102.09,225075094.0
2006-08-03 09:50:00,102.09,102.1,102.014,102.033,312518716.0
2006-08-03 09:55:00,102.04,102.088,102.04,102.07,597478218.0
2006-08-03 10:00:00,102.065,102.075,102.027,102.055,304549813.0
2006-08-03 10:05:00,102.06,102.085,102.035,102.05,318193939.0
2006-08-03 10:10:00,102.037,102.06,101.99,102.005,480084375.0
2006-08-03 10:15:00,102.01,102.06,102.003,102.047,544965130.0
2006-08-03 10:20:00,102.05,102.06,102.003,102.03,388601454.0
2006-08-03 10:25:00,102.03,102.05,102.0,102.027,397953879.0
2006-08-03 10:30:00,102.023,102.07,101.985,102.02,387115345.0
2006-08-03 10:35:00,102.02,102.06,102.01,102.02,517576677.0
2006-08-03 10:40:00,102.015,102.11,102.012,102.098,450326759.0
2006-08-03 10:45:00,102.097,102.13,102.038,102.11,435477990.0
2006-08-03 10:50:00,102.11,102.135,102.087,102.125,279426031.0
2006-08-03 10:55:00,102.125,102.192,102.11,102.11,427280648.0
2006-08-03 11:00:00,102.135,102.18,102.112,102.14,401474563.0
2006-08-03 11:05:00,102.15,102.235,102.12,102.183,435846427.0
2006-08-03 11:10:00,102.19,102.26,102.16,102.235,362131944.0
2006-08-03 11:15:00,102.245,102.295,102.2,102.263,209192019.0
2006-08-03 11:20:00,102.27,102.29,102.204,102.265,231160036.0
2006-08-03 11:25:00,102.27,102.28,102.225,102.255,324585329.0
2006-08-03 11:30:00,102.255,102.365,102.255,102.285,436401323.0
2006-08-03 11:35:00,102.29,102.375,102.29,102.352,311561564.0
2006-08-03 11:40:00,102.353,102.423,102.345,102.37,296087479.0
2006-08-03 11:45:00,102.355,102.393,102.325,102.335,281664774.0
2006-08-03 11:50:00,102.34,102.34,102.27,102.328,280879220.0
2006-08-03 11:55:00,102.335,102.37,102.24,102.285,192712812.0
2006-08-03 12:00:00,102.29,102.295,102.234,102.29,261939188.0
2006-08-03 12:05:00,102.29,102.29,102.23,102.23,395185988.0
2006-08-03 12:10:00,102.235,102.24,102.16,102.185,284508632.0
2006-08-03 12:15:00,102.175,102.235,102.165,102.205,196680570.0
2006-08-03 12:20:00,102.215,102.23,102.175,102.22,547083108.0
2006-08-03 12:25:00,102.22,102.23,102.183,102.205,210163392.0
2006-08-03 12:30:00,102.207,102.23,102.195,102.23,398905674.0
2006-08-03 12:35:00,102.225,102.25,102.183,102.205,350770562.0
2006-08-03 12:40:00,102.207,102.237,102.207,102.225,218493841.0
2006-08-03 12:45:00,102.215,102.235,102.2,102.21,283605107.0
2006-08-03 12:50:00,102.203,102.24,102.165,102.215,358704015.0
2006-08-03 12:55:00,102.22,102.24,102.2,102.23,310901598.0
2006-08-03 13:00:00,102.225,102.23,102.22,102.23,398729856.0
2006-08-03 13:05:00,102.225,102.235,102.217,102.227,210636846.0
2006-08-03 13:10:00,102.218,102.293,102.175,102.28,466846268.0
2006-08-03 13:15:00,102.285,102.33,102.205,102.215,415170397.0
2006-08-03 13:20:00,102.21,102.25,102.125,102.155,249876283.0
2006-08-03 13:25:00,102.155,102.202,102.135,102.18,487548539.0
2006-08-03 13:30:00,102.18,102.185,102.09,102.13,638437132.0
2006-08-03 13:35:00,102.13,102.155,102.095,102.145,380398811.0
2006-08-03 13:40:00,102.145,102.15,102.08,102.11,192154926.0
2006-08-03 13:45:00,102.105,102.13,102.045,102.13,263287829.0
2006-08-03 13:50:00,102.125,102.15,102.07,102.125,314569722.0
2006-08-03 13:55:00,102.115,102.155,102.084,102.145,494243222.0
2006-08-03 14:00:00,102.13,102.14,102.08,102.125,356942778.0
2006-08-03 14:05:00,102.13,102.15,102.105,102.113,355009067.0
2006-08-03 14:10:00,102.12,102.14,102.065,102.065,338516649.0
2006-08-03 14:15:00,102.065,102.175,102.022,102.17,414292916.0
2006-08-03 14:20:00,102.157,102.19,102.122,102.172,259247312.0
2006-08-03 14:25:00,102.167,102.22,102.028,102.035,275751927.0
2006-08-03 14:30:00,102.04,102.14,101.945,102.085,261113916.0
2006-08-03 14:35:00,102.077,102.11,101.905,102.08,432974217.0
2006-08-03 14:40:00,102.073,102.14,102.018,102.042,355734526.0
2006-08-03 14:45:00,102.04,102.11,101.99,102.06,400074191.0
2006-08-03 14:50:00,102.065,102.065,102.005,102.015,388648066.0
2006-08-03 14:55:00,102.02,102.063,101.987,102.025,727709632.0
2006-08-03 15:00:00,102.025,102.035,101.975,101.985,421015334.0
2006-08-03 15:05:00,101.985,102.01,101.926,101.965,428363528.0
2006-08-03 15:10:00,101.96,102.095,101.96,102.09,470271817.0
2006-08-03 15:15:00,102.085,102.115,101.99,102.025,412229169.0
2006-08-03 15:20:00,102.02,102.05,101.984,102.005,281320586.0
2006-08-03 15:25:00,102.01,102.055,101.932,102.05,399144220.0
2006-08-03 15:30:00,102.045,102.045,101.96,101.98,422835501.0
2006-08-03 15:35:00,101.97,101.995,101.91,101.933,486911213.0
2006-08-03 15:40:00,101.935,101.943,101.86,101.87,384689647.0
2006-08-03 15:45:00,101.87,102.01,101.87,101.97,196068821.0
2006-08-03 15:50:00,101.973,102.035,101.955,101.975,547545187.0
2006-08-03 15:55:00,101.97,101.987,101.923,101.923,539821759.0
2006-08-03 16:00:00,101.925,102.01,101.83,102.01,282622994.0
2006-08-03 16:05:00,102.005,102.041,101.958,102.0,229874393.0
2006-08-03 16:10:00,102.0,102.03,101.931,102.012,272561445.0
2006-08-03 16:15:00,102.02,102.032,101.948,101.98,280241013.0
2006-08-03 16:20:00,101.98,102.025,101.871,101.925,264555461.0
2006-08-03 16:25:00,101.93,101.987,101.91,101.987,169255343.0
2006-08-03 16:30:00,101.965,102.0,101.92,101.99,561445418.0
2006-08-03 16:35:00,101.99,101.997,101.885,101.915,382486504.0
2006-08-03 16:40:00,101.913,101.95,101.905,101.935,454034397.0
2006-08-03 16:45:00,101.94,101.945,101.885,101.935,298850451.0
2006-08-03 16:50:00,101.935,101.945,101.925,101.945,785816339.0
2006-08-03 16:55:00,101.935,101.945,101.925,101.94,385648171.0
2006-08-03 17:00:00,101.935,101.945,101.895,101.93,267395334.0
2006-08-03 17:05:00,101.94,101.945,101.91,101.94,568929595.0
2006-08-03 17:10:00,101.932,101.945,101.91,101.93,551739721.0
2006-08-03 17:15:00,101.935,101.945,101.885,101.932,161620599.0
2006-08-03 17:20:00,101.927,101.945,101.89,101.93,389916935.0
2006-08-03 17:25:00,101.94,101.945,101.895,101.932,352242384.0
2006-08-03 17:30:00,101.94,101.945,101.925,101.932,354757342.0
2006-08-03 17:35:00,101.94,101.945,101.895,101.94,278009144.0
2006-08-03 17:40:00,101.945,101.945,101.927,101.945,228987294.0
2006-08-03 17:45:00,101.933,101.945,101.93,101.935,293157535.0
2006-08-03 17:50:00,101.932,101.945,101.927,101.927,518510057.0
2006-08-03 17:55:00,101.93,101.945,101.925,101.937,322981347.0
2006-08-03 18:00:00,101.94,101.945,101.885,101.933,236922314.0
2006-08-03 18:05:00,101.945,101.945,101.927,101.94,353640667.0
2006-08-03 18:10:00,101.935,101.945,101.93,101.937,395952105.0
2006-08-03 18:15:00,101.94,101.945,101.895,101.93,352254738.0
2006-08-03 18:20:00,101.945,101.945,101.927,101.94,337642906.0
2006-08-03 18:25:00,101.94,101.945,101.927,101.933,344237430.0
2006-08-03 18:30:00,101.94,101.945,101.927,101.945,316311391.0
2006-08-03 18:35:00,101.93,101.945,101.925,101.935,266050222.0
2006-08-03 18:40:00,101.93,101.945,101.925,101.94,290351471.0
2006-08-03 18:45:00,101.94,101.945,101.885,101.94,440713911.0
2006-08-03 18:50:00,101.94,101.945,101.89,101.935,314590208.0
2006-08-03 18:55:00,101.94,101.945,101.925,101.94,205981361.0
2006-08-03 19:00:00,101.933,101.945,101.925,101.93,338772677.0
2006-08-03 19:05:00,101.935,101.945,101.927,101.935,392484602.0
2006-08-03 19:10:00,101.935,101.945,101.91,101.94,300711320.0
2006-08-03 19:15:00,101.933,101.945,101.91,101.94,438551223.0
2006-08-03 19:20:00,101.94,101.945,101.925,101.93,365901074.0
2006-08-03 19:25:00,101.94,101.94,101.93,101.933,80249913.0
2006-08-03 19:30:00,101.94,101.94,101.925,101.935,125910555.0
2006-08-03 19:35:00,101.935,101.94,101.93,101.94,36669515.0
2006-08-03 19:40:00,101.937,101.94,101.932,101.938,114912053.0
2006-08-03 19:45:00,101.93,101.94,101.93,101.935,37662787.0
2006-08-03 19:50:00,101.935,101.94,101.925,101.937,103418931.0
2006-08-03 19:55:00,101.935,101.945,101.933,101.935,46970114.0
2006-08-03 20:00:00,101.94,101.945,101.93,101.94,35796456.0
2006-08-03 20:05:00,101.94,101.94,101.927,101.935,126962843.0
2006-08-03 20:10:00,101.935,101.94,101.93,101.938,116661103.0
2006-08-03 20:15:00,101.935,101.94,101.935,101.94,14625294.0
2006-08-03 20:20:00,101.93,101.938,101.93,101.932,77440482.0
2006-08-03 20:25:00,101.94,101.943,101.932,101.94,15491665.0
2006-08-03 20:30:00,101.94,101.945,101.925,101.93,56056903.0
2006-08-03 20:35:00,101.935,101.94,101.927,101.93,91540784.0
2006-08-03 20:40:00,101.938,101.94,101.933,101.935,42433993.0
2006-08-03 20:45:00,101.935,101.94,101.93,101.932,40994797.0
2006-08-03 20:50:00,101.933,101.945,101.93,101.945,154860250.0
2006-08-03 20:55:00,101.935,101.94,101.93,101.935,78896988.0
2006-08-03 21:00:00,101.935,101.94,101.928,101.93,114564559.0
2006-08-03 21:05:00,101.933,101.943,101.93,101.94,41809375.0
2006-08-03 21:10:00,101.927,101.945,101.925,101.94,32034182.0
2006-08-03 21:15:00,101.94,101.945,101.933,101.945,101045429.0
2006-08-03 21:20:00,101.935,101.945,101.93,101.93,48005275.0
2006-08-03 21:25:00,101.933,101.94,101.93,101.93,55252144.0
2006-08-03 21:30:00,101.932,101.945,101.93,101.932,66895449.0
2006-08-03 21:35:00,101.94,101.94,101.93,101.935,39109717.0
2006-08-03 21:40:00,101.935,101.94,101.93,101.94,100930971.0
2006-08-03 21:45:00,101.932,101.94,101.93,101.94,98444613.0
2006-08-03 21:50:00,101.933,101.94,101.927,101.935,73515364.0
2006-08-03 21:55:00,101.94,101.94,101.928,101.94,71973947.0
2006-08-03 22:00:00,101.927,101.945,101.927,101.945,97314036.0
2006-08-03 22:05:00,101.935,101.94,101.93,101.933,105333293.0
2006-08-03 22:10:00,101.945,101.945,101.93,101.93,74313282.0
2006-08-03 22:15:00,101.935,101.945,101.93,101.94,32447216.0
2006-08-03 22:20:00,101.94,101.94,101.928,101.94,141266103.0
2006-08-03 22:25:00,101.93,101.94,101.93,101.94,57850918.0
2006-08-03 22:30:00,101.93,101.945,101.93,101.933,25840790.0
2006-08-03 22:35:00,101.927,101.94,101.927,101.94,136567065.0
2006-08-03 22:40:00,101.94,101.94,101.927,101.935,55617948.0
2006-08-03 22:45:00,101.94,101.94,101.925,101.925,131016841.0
2006-08-03 22:50:00,101.935,101.94,101.935,101.94,115024661.0
2006-08-03 22:55:00,101.925,101.94,101.925,101.94,60569235.0
2006-08-03 23:00:00,101.933,101.94,101.885,101.94,120192049.0
2006-08-04 05:35:00,101.935,102.435,101.935,102.43,361271296.0
2006-08-04 05:40:00,102.43,102.435,102.4,102.423,447266738.0
2006-08-04 05:45:00,102.43,102.435,102.4,102.425,306132015.0
2006-08-04 05:50:00,102.425,102.435,102.417,102.425,382535449.0
2006-08-04 05:55:00,102.42,102.435,102.415,102.423,325607376.0
2006-08-04 06:00:00,102.43,102.435,102.415,102.43,208917834.0
2006-08-04 06:05:00,102.425,102.435,102.38,102.43,315216770.0
2006-08-04 06:10:00,102.43,102.435,102.375,102.43,436794283.0
2006-08-04 06:15:00,102.43,102.435,102.415,102.42,281356568.0
2006-08-04 06:20:00,102.425,102.435,102.415,102.42,262712747.0
2006-08-04 06:25:00,102.435,102.435,102.417,102.43,307668221.0
2006-08-04 06:30:00,102.423,102.435,102.417,102.43,344456378.0
2006-08-04 06:35:00,102.43,102.435,102.417,102.435,351625258.0
2006-08-04 06:40:00,102.42,102.435,102.385,102.43,361146519.0
2006-08-04 06:45:00,102.427,102.435,102.42,102.425,402944697.0
2006-08-04 06:50:00,102.43,102.435,102.417,102.435,350385283.0
2006-08-04 06:55:00,102.423,102.435,102.375,102.43,227556281.0
2006-08-04 07:00:00,102.427,102.435,102.415,102.42,321578255.0
2006-08-04 07:05:00,102.417,102.435,102.417,102.422,514004058.0
2006-08-04 07:10:00,102.425,102.435,102.42,102.423,288363688.0
2006-08-04 07:15:00,102.435,102.435,102.417,102.435,232235707.0
2006-08-04 07:20:00,102.43,102.435,102.385,102.43,271496635.0
2006-08-04 07:25:00,102.422,102.435,102.415,102.43,343809944.0
2006-08-04 07:30:00,102.422,102.435,102.385,102.43,366077668.0
2006-08-04 07:35:00,102.42,102.435,102.38,102.417,392879792.0
2006-08-04 07:40:00,102.422,102.435,102.375,102.425,161002784.0
2006-08-04 07:45:00,102.42,102.435,102.4,102.422,530632132.0
2006-08-04 07:50:00,102.43,102.435,102.4,102.43,600594040.0
2006-08-04 07:55:00,102.42,102.435,102.385,102.425,278354463.0
2006-08-04 08:00:00,102.43,102.435,102.415,102.425,370747197.0
2006-08-04 08:05:00,102.435,102.435,102.415,102.425,806183564.0
2006-08-04 08:10:00,102.425,102.435,102.375,102.43,301970909.0
2006-08-04 08:15:00,102.425,102.435,102.415,102.423,424894592.0
2006-08-04 08:20:00,102.425,102.435,102.417,102.43,370679261.0
2006-08-04 08:25:00,102.42,102.435,102.38,102.415,407251522.0
2006-08-04 08:30:00,102.427,102.435,102.42,102.43,166404067.0
2006-08-04 08:35:00,102.425,102.435,102.375,102.43,269618181.0
2006-08-04 08:40:00,102.43,102.43,102.41,102.423,244385644.0
2006-08-04 08:45:00,102.422,102.435,102.375,102.42,263144430.0
2006-08-04 08:50:00,102.43,102.435,102.417,102.425,233844278.0
2006-08-04 08:55:00,102.43,102.435,102.41,102.425,298765532.0
2006-08-04 09:00:00,102.423,102.435,102.415,102.42,539669146.0
2006-08-04 09:05:00,102.425,102.435,102.385,102.423,543942572.0
2006-08-04 09:10:00,102.42,102.435,102.415,102.43,192852800.0
2006-08-04 09:15:00,102.43,102.435,102.385,102.425,373731123.0
2006-08-04 09:20:00,102.42,102.43,102.418,102.43,446951511.0
2006-08-04 09:25:00,102.43,102.435,102.4,102.425,436890186.0
2006-08-04 09:30:00,102.43,102.435,102.417,102.43,414213473.0
2006-08-04 09:35:00,102.425,102.435,102.4,102.42,285731092.0
2006-08-04 09:40:00,102.425,102.435,102.38,102.425,401573163.0
2006-08-04 09:45:00,102.43,102.435,102.38,102.42,448871826.0
2006-08-04 09:50:00,102.425,102.435,102.415,102.425,423504783.0
2006-08-04 09:55:00,102.425,102.43,102.417,102.425,431893583.0
2006-08-04 10:00:00,102.425,102.435,102.375,102.43,702311300.0
2006-08-04 10:05:00,102.425,102.435,102.418,102.435,383259231.0
2006-08-04 10:10:00,102.43,102.435,102.415,102.42,393802701.0
2006-08-04 10:15:00,102.422,102.435,102.4,102.423,367844672.0
2006-08-04 10:20:00,102.43,102.435,102.385,102.417,403585720.0
2006-08-04 10:25:00,102.425,102.435,102.385,102.43,261818558.0
2006-08-04 10:30:00,102.425,102.43,102.385,102.417,274124020.0
2006-08-04 10:35:00,102.422,102.43,102.41,102.417,252630727.0
2006-08-04 10:40:00,102.43,102.435,102.385,102.425,403729746.0
2006-08-04 10:45:00,102.435,102.435,102.417,102.43,335688792.0
2006-08-04 10:50:00,102.423,102.435,102.415,102.43,362469877.0
2006-08-04 10:55:00,102.425,102.435,102.418,102.42,263326283.0
2006-08-04 11:00:00,102.435,102.435,102.375,102.425,506830803.0
2006-08-04 11:05:00,102.435,102.435,102.415,102.425,310685236.0
2006-08-04 11:10:00,102.43,102.43,102.415,102.425,263427199.0
2006-08-04 11:15:00,102.43,102.435,102.415,102.425,206427813.0
2006-08-04 11:20:00,102.425,102.435,102.385,102.43,389098775.0
2006-08-04 11:25:00,102.43,102.435,102.385,102.43,635710822.0
2006-08-04 11:30:00,102.43,102.435,102.385,102.435,462289086.0
2006-08-04 11:35:00,102.435,102.435,102.415,102.42,191864189.0
2006-08-04 11:40:00,102.425,102.435,102.418,102.425,415027080.0
2006-08-04 11:45:00,102.42,102.435,102.375,102.418,457768086.0
2006-08-04 11:50:00,102.427,102.435,102.417,102.425,212089397.0
2006-08-04 11:55:00,102.43,102.43,102.42,102.425,406496812.0
2006-08-04 12:00:00,102.43,102.435,102.415,102.43,315579851.0
2006-08-04 12:05:00,102.425,102.435,102.375,102.423,368461704.0
2006-08-04 12:10:00,102.43,102.435,102.4,102.425,292767289.0
2006-08-04 12:15:00,102.425,102.435,102.42,102.427,221285687.0
2006-08-04 12:20:00,102.425,102.435,102.418,102.425,342707913.0
2006-08-04 12:25:00,102.43,102.435,102.41,102.427,402353996.0
2006-08-04 12:30:00,102.425,102.435,102.415,102.43,200120267.0
2006-08-04 12:35:00,102.43,102.435,102.415,102.435,537118491.0
2006-08-04 12:40:00,102.425,102.435,102.415,102.425,204841446.0
2006-08-04 12:45:00,102.435,102.435,102.4,102.425,277385075.0
2006-08-04 12:50:00,102.42,102.435,102.415,102.43,393092708.0
2006-08-04 12:55:00,102.43,102.435,102.385,102.43,261325102.0
2006-08-04 13:00:00,102.425,102.435,102.4,102.425,186286908.0
2006-08-04 13:05:00,102.418,102.435,102.415,102.42,278208502.0
2006-08-04 13:10:00,102.425,102.435,102.415,102.415,257046062.0
2006-08-04 13:15:00,102.43,102.435,102.42,102.423,281334868.0
2006-08-04 13:20:00,102.435,102.435,102.42,102.43,292600071.0
2006-08-04 13:25:00,102.425,102.435,102.417,102.425,427844401.0
2006-08-04 13:30:00,102.425,102.43,102.4,102.43,274747146.0
2006-08-04 13:35:00,102.425,102.435,102.385,102.43,232755922.0
2006-08-04 13:40:00,102.423,102.43,101.825,101.865,205247918.0
2006-08-04 13:45:00,101.855,101.88,101.793,101.81,361273378.0
2006-08-04 13:50:00,101.803,101.83,101.78,101.8,430546164.0
2006-08-04 13:55:00,101.79,101.835,101.76,101.835,401484393.0
2006-08-04 14:00:00,101.81,101.868,101.775,101.785,444161442.0
2006-08-04 14:05:00,101.785,101.875,101.775,101.85,278783717.0
2006-08-04 14:10:00,101.85,101.908,101.785,101.837,391182827.0
2006-08-04 14:15:00,101.838,101.875,101.695,101.695,451062449.0
2006-08-04 14:20:00,101.72,101.755,101.668,101.74,500886984.0
2006-08-04 14:25:00,101.74,101.759,101.655,101.703,384340604.0
2006-08-04 14:30:00,101.707,101.715,101.695,101.7,385886899.0
2006-08-04 14:35:00,101.71,101.715,101.7,101.71,402336701.0
2006-08-04 14:40:00,101.707,101.713,101.184,101.28,562860540.0
2006-08-04 14:45:00,101.275,101.335,101.197,101.197,458993847.0
2006-08-04 14:50:00,101.21,101.265,101.165,101.22,322037914.0
2006-08-04 14:55:00,101.215,101.215,101.095,101.115,290235559.0
2006-08-04 15:00:00,101.12,101.218,101.027,101.15,608622818.0
2006-08-04 15:05:00,101.143,101.2,101.075,101.11,302726815.0
2006-08-04 15:10:00,101.11,101.13,101.06,101.115,216243799.0
2006-08-04 15:15:00,101.107,101.17,101.072,101.14,418736373.0
2006-08-04 15:20:00,101.15,101.245,101.128,101.24,264081149.0
2006-08-04 15:25:00,101.233,101.265,101.165,101.225,464273486.0
2006-08-04 15:30:00,101.24,101.32,101.18,101.305,252770487.0
2006-08-04 15:35:00,101.3,101.307,101.215,101.295,277605481.0
2006-08-04 15:40:00,101.3,101.33,101.257,101.275,302953958.0
2006-08-04 15:45:00,101.27,101.314,101.125,101.187,451695039.0
2006-08-04 15:50:00,101.193,101.212,101.143,101.193,314728698.0
2006-08-04 15:55:00,101.193,101.224,101.021,101.1,389857447.0
2006-08-04 16:00:00,101.09,101.27,101.09,101.26,518834814.0
2006-08-04 16:05:00,101.26,101.28,101.217,101.265,250617486.0
2006-08-04 16:10:00,101.27,101.285,101.23,101.265,182936818.0
2006-08-04 16:15:00,101.265,101.265,101.22,101.265,217995303.0
2006-08-04 16:20:00,101.27,101.285,101.187,101.212,431545990.0
2006-08-04 16:25:00,101.215,101.23,101.17,101.2,342611399.0
2006-08-04 16:30:00,101.145,101.215,101.09,101.15,312944486.0
2006-08-04 16:35:00,101.16,101.162,101.138,101.157,392698868.0
2006-08-04 16:40:00,101.16,101.195,101.158,101.175,384376807.0
2006-08-04 16:45:00,101.185,101.21,101.13,101.16,318556338.0
2006-08-04 16:50:00,101.15,101.15,101.025,101.025,431717805.0
2006-08-04 16:55:00,101.03,101.225,100.975,101.225,286248967.0
2006-08-04 17:00:00,101.225,101.318,101.17,101.243,248548265.0
2006-08-04 17:05:00,101.24,101.305,101.24,101.28,462057968.0
2006-08-04 17:10:00,101.275,101.355,101.275,101.33,370680704.0
2006-08-04 17:15:00,101.31,101.395,101.31,101.378,363323397.0
2006-08-04 17:20:00,101.38,101.38,101.28,101.29,220322805.0
2006-08-04 17:25:00,101.28,101.315,101.23,101.265,451359360.0
2006-08-04 17:30:00,101.27,101.325,101.247,101.315,267889858.0
2006-08-04 17:35:00,101.32,101.32,101.105,101.195,476348980.0
2006-08-04 17:40:00,101.18,101.24,101.165,101.217,425232642.0
2006-08-04 17:45:00,101.22,101.265,101.207,101.26,487722996.0
2006-08-04 17:50:00,101.265,101.279,101.23,101.275,581975723.0
2006-08-04 17:55:00,101.275,101.325,101.25,101.3,570843861.0
2006-08-04 18:00:00,101.305,101.35,101.278,101.3,247855277.0
2006-08-04 18:05:00,101.28,101.35,101.28,101.325,286252643.0
2006-08-04 18:10:00,101.325,101.443,101.315,101.363,466876569.0
2006-08-04 18:15:00,101.365,101.385,101.33,101.357,243872745.0
2006-08-04 18:20:00,101.36,101.36,101.3,101.3,539715525.0
2006-08-04 18:25:00,101.305,101.335,101.27,101.325,395842406.0
2006-08-04 18:30:00,101.325,101.34,101.303,101.31,290206571.0
2006-08-04 18:35:00,101.305,101.323,101.272,101.3,212818349.0
2006-08-04 18:40:00,101.3,101.34,101.275,101.303,414244991.0
2006-08-04 18:45:00,101.3,101.31,101.277,101.3,379279482.0
2006-08-04 18:50:00,101.29,101.303,101.275,101.29,303526749.0
2006-08-04 18:55:00,101.295,101.31,101.24,101.255,316016360.0
2006-08-04 19:00:00,101.25,101.285,101.245,101.245,325172089.0
2006-08-04 19:05:00,101.245,101.288,101.202,101.235,403827055.0
2006-08-04 19:10:00,101.28,101.31,101.24,101.255,657959150.0
2006-08-04 19:15:00,101.26,101.341,101.26,101.34,343797744.0
2006-08-04 19:20:00,101.34,101.36,101.29,101.345,282773618.0
2006-08-04 19:25:00,101.32,101.415,101.32,101.34,399765555.0
2006-08-04 19:30:00,101.33,101.376,101.293,101.335,424009742.0
2006-08-04 19:35:00,101.335,101.353,101.285,101.295,396316058.0
2006-08-04 19:40:00,101.3,101.362,101.3,101.303,537454818.0
2006-08-04 19:45:00,101.305,101.305,101.22,101.265,217048189.0
2006-08-04 19:50:00,101.263,101.325,101.245,101.285,284435510.0
2006-08-04 19:55:00,101.28,101.3,101.237,101.265,254348432.0
2006-08-04 20:00:00,101.268,101.309,101.255,101.27,409020899.0
2006-08-04 20:05:00,101.28,101.28,101.24,101.245,292267453.0
2006-08-04 20:10:00,101.245,101.271,101.19,101.23,418378981.0
2006-08-04 20:15:00,101.235,101.235,101.208,101.215,274784773.0
2006-08-04 20:20:00,101.215,101.243,101.15,101.24,324067907.0
2006-08-04 20:25:00,101.24,101.24,101.195,101.2,220018971.0
2006-08-04 20:30:00,101.195,101.225,101.19,101.225,516628381.0
2006-08-04 20:35:00,101.21,101.225,101.195,101.215,238279549.0
2006-08-04 20:40:00,101.213,101.225,101.206,101.212,461787000.0
2006-08-04 20:45:00,101.22,101.255,101.172,101.255,406922952.0
2006-08-04 20:50:00,101.25,101.27,101.22,101.25,365880500.0
2006-08-04 20:55:00,101.25,101.315,101.228,101.305,391040690.0
2006-08-04 21:00:00,101.31,101.325,101.28,101.31,361343647.0
2006-08-04 21:05:00,101.32,101.355,101.275,101.345,414495165.0
2006-08-04 21:10:00,101.332,101.356,101.3,101.33,253175648.0
2006-08-04 21:15:00,101.33,101.332,101.31,101.32,329876204.0
2006-08-04 21:20:00,101.312,101.325,101.3,101.315,284936576.0
2006-08-04 21:25:00,101.315,101.33,101.308,101.32,354037336.0
2006-08-04 21:30:00,101.323,101.361,101.32,101.35,311681545.0
2006-08-04 21:35:00,101.358,101.375,101.33,101.375,374852284.0
2006-08-04 21:40:00,101.37,101.385,101.358,101.36,513706933.0
2006-08-04 21:45:00,101.363,101.389,101.36,101.365,410459088.0
2006-08-04 21:50:00,101.37,101.375,101.345,101.365,210638153.0
2006-08-04 21:55:00,101.37,101.378,101.35,101.36,470667274.0
2006-08-04 22:00:00,101.363,101.385,101.341,101.383,640971009.0
2006-08-04 22:05:00,101.38,101.4,101.34,101.353,722185134.0
2006-08-04 22:10:00,101.357,101.376,101.334,101.373,538832691.0
2006-08-04 22:15:00,101.38,101.4,101.335,101.395,605831098.0
2006-08-04 22:20:00,101.4,101.405,101.362,101.38,624885349.0
2006-08-04 22:25:00,101.375,101.391,101.343,101.385,580640667.0
2006-08-04 22:30:00,101.385,101.395,101.364,101.38,534432323.0
2006-08-04 22:35:00,101.375,101.418,101.367,101.413,867857528.0
2006-08-04 22:40:00,101.412,101.447,101.385,101.42,774572646.0
2006-08-04 22:45:00,101.425,101.445,101.368,101.425,600728272.0
2006-08-04 22:50:00,101.44,101.453,101.41,101.435,657564890.0
2006-08-04 22:55:00,101.44,101.485,101.427,101.463,880051720.0
2006-08-07 01:00:00,101.46,101.476,101.428,101.44,223739858.0
2006-08-07 01:05:00,101.43,101.44,101.393,101.4,520909746.0
2006-08-07 01:10:00,101.41,101.41,101.32,101.32,371841328.0
2006-08-07 01:15:00,101.363,101.38,101.335,101.36,384397366.0
2006-08-07 01:20:00,101.35,101.39,101.335,101.375,382407434.0
2006-08-07 01:25:00,101.37,101.385,101.335,101.36,386966639.0
2006-08-07 01:30:00,101.35,101.367,101.333,101.345,438778840.0
2006-08-07 01:35:00,101.345,101.348,101.318,101.325,837200908.0
2006-08-07 01:40:00,101.325,101.363,101.283,101.355,268157671.0
2006-08-07 01:45:00,101.36,101.365,101.308,101.365,433494362.0
2006-08-07 01:50:00,101.37,101.405,101.357,101.38,396237335.0
2006-08-07 01:55:00,101.383,101.41,101.376,101.405,328079473.0
2006-08-07 02:00:00,101.405,101.44,101.39,101.435,325059439.0
2006-08-07 02:05:00,101.43,101.46,101.417,101.44,370080130.0
2006-08-07 02:10:00,101.435,101.486,101.401,101.45,424726270.0
2006-08-07 02:15:00,101.445,101.485,101.43,101.475,261692623.0
2006-08-07 02:20:00,101.475,101.5,101.452,101.485,824551001.0
2006-08-07 02:25:00,101.485,101.524,101.475,101.51,465143093.0
2006-08-07 02:30:00,101.52,101.521,101.445,101.49,393335138.0
2006-08-07 02:35:00,101.495,101.51,101.453,101.46,367422271.0
2006-08-07 02:40:00,101.47,101.472,101.44,101.463,402637147.0
2006-08-07 02:45:00,101.42,101.48,101.42,101.46,362500415.0
2006-08-07 02:50:00,101.45,101.53,101.442,101.49,526871361.0
2006-08-07 02:55:00,101.5,101.515,101.48,101.497,417866947.0
2006-08-07 03:00:00,101.493,101.5,101.44,101.495,238433200.0
2006-08-07 03:05:00,101.485,101.5,101.46,101.485,241764467.0
2006-08-07 03:10:00,101.49,101.495,101.46,101.48,281398231.0
2006-08-07 03:15:00,101.47,101.508,101.465,101.505,356637995.0
2006-08-07 03:20:00,101.5,101.54,101.5,101.54,458456266.0
2006-08-07 03:25:00,101.535,101.558,101.515,101.55,329918497.0
2006-08-07 03:30:00,101.545,101.594,101.535,101.568,380991464.0
2006-08-07 03:35:00,101.55,101.635,101.55,101.635,655291994.0
2006-08-07 03:40:00,101.63,101.68,101.587,101.595,284525133.0
2006-08-07 03:45:00,101.595,101.63,101.593,101.61,426672280.0
2006-08-07 03:50:00,101.615,101.618,101.548,101.56,351343568.0
2006-08-07 03:55:00,101.565,101.595,101.55,101.577,323415119.0
2006-08-07 04:00:00,101.58,101.64,101.567,101.625,290464206.0
2006-08-07 04:05:00,101.62,101.63,101.575,101.575,297299020.0
2006-08-07 04:10:00,101.62,101.66,101.6,101.65,441723187.0
2006-08-07 04:15:00,101.655,101.696,101.652,101.683,276483730.0
2006-08-07 04:20:00,101.69,101.69,101.66,101.66,131055959.0
2006-08-07 04:25:00,101.66,101.713,101.66,101.703,281912560.0
2006-08-07 04:30:00,101.705,101.705,101.69,101.695,110380417.0
2006-08-07 04:35:00,101.695,101.705,101.67,101.695,101906824.0
2006-08-07 04:40:00,101.7,101.722,101.695,101.715,276519460.0
2006-08-07 04:45:00,101.723,101.746,101.71,101.73,227587283.0
2006-08-07 04:50:00,101.723,101.74,101.712,101.715,86096362.0
2006-08-07 04:55:00,101.71,101.748,101.696,101.74,272214650.0
2006-08-07 05:00:00,101.733,101.736,101.68,101.71,878943255.0
2006-08-07 05:05:00,101.705,101.73,101.705,101.72,651709207.0
2006-08-07 05:10:00,101.705,101.725,101.663,101.705,625137510.0
2006-08-07 05:15:00,101.7,101.728,101.652,101.702,770987897.0
2006-08-07 05:20:00,101.703,101.724,101.696,101.715,858783531.0
2006-08-07 05:25:00,101.72,101.74,101.713,101.725,529963204.0
2006-08-07 05:30:00,101.725,101.735,101.68,101.725,602460617.0
2006-08-07 05:35:00,101.73,101.73,101.682,101.71,646471266.0
2006-08-07 05:40:00,101.705,101.782,101.665,101.78,646913670.0
2006-08-07 05:45:00,101.773,101.847,101.745,101.837,561318765.0
2006-08-07 05:50:00,101.833,101.85,101.778,101.82,764358847.0
2006-08-07 05:55:00,101.823,101.85,101.803,101.823,653396724.0
2006-08-07 06:00:00,101.82,101.845,101.795,101.82,457248919.0
2006-08-07 06:05:00,101.815,101.833,101.775,101.82,204649678.0
2006-08-07 06:10:00,101.815,101.835,101.8,101.813,408884654.0
2006-08-07 06:15:00,101.82,101.84,101.81,101.81,520630555.0
2006-08-07 06:20:00,101.815,101.815,101.773,101.798,384269064.0
2006-08-07 06:25:00,101.79,101.814,101.78,101.793,311190520.0
2006-08-07 06:30:00,101.79,101.823,101.79,101.805,365195336.0
2006-08-07 06:35:00,101.805,101.825,101.803,101.812,277531104.0
2006-08-07 06:40:00,101.82,101.85,101.812,101.85,338336770.0
2006-08-07 06:45:00,101.85,101.85,101.795,101.842,248342223.0
2006-08-07 06:50:00,101.845,101.86,101.835,101.86,416144879.0
2006-08-07 06:55:00,101.85,101.865,101.81,101.86,359701856.0
2006-08-07 07:00:00,101.855,101.856,101.79,101.82,393422462.0
2006-08-07 07:05:00,101.82,101.84,101.815,101.82,379342489.0
2006-08-07 07:10:00,101.825,101.835,101.785,101.83,400325455.0
2006-08-07 07:15:00,101.822,101.837,101.817,101.823,440994254.0
2006-08-07 07:20:00,101.825,101.88,101.825,101.86,237290509.0
2006-08-07 07:25:00,101.875,101.875,101.845,101.865,528346535.0
2006-08-07 07:30:00,101.87,101.87,101.83,101.84,221369564.0
2006-08-07 07:35:00,101.84,101.843,101.767,101.775,346327061.0
2006-08-07 07:40:00,101.775,101.79,101.744,101.755,278956636.0
2006-08-07 07:45:00,101.75,101.77,101.744,101.765,396185723.0
2006-08-07 07:50:00,101.765,101.81,101.76,101.77,293560452.0
2006-08-07 07:55:00,101.76,101.845,101.753,101.828,382281965.0
2006-08-07 08:00:00,101.825,101.87,101.8,101.83,244835431.0
2006-08-07 08:05:00,101.825,101.825,101.735,101.763,229122407.0
2006-08-07 08:10:00,101.765,101.78,101.72,101.745,220400571.0
2006-08-07 08:15:00,101.743,101.76,101.695,101.75,542071144.0
2006-08-07 08:20:00,101.745,101.785,101.715,101.765,400142432.0
2006-08-07 08:25:00,101.765,101.823,101.755,101.79,403065918.0
2006-08-07 08:30:00,101.8,101.845,101.79,101.79,413149691.0
2006-08-07 08:35:00,101.815,101.831,101.737,101.77,286643826.0
2006-08-07 08:40:00,101.77,101.77,101.753,101.76,335922652.0
2006-08-07 08:45:00,101.755,101.8,101.755,101.79,656769444.0
2006-08-07 08:50:00,101.745,101.822,101.745,101.785,398661992.0
2006-08-07 08:55:00,101.785,101.875,101.75,101.84,317093062.0
2006-08-07 09:00:00,101.845,101.89,101.782,101.795,275783963.0
2006-08-07 09:05:00,101.79,101.885,101.79,101.87,296876795.0
2006-08-07 09:10:00,101.88,101.88,101.805,101.81,377875323.0
2006-08-07 09:15:00,101.813,101.859,101.813,101.84,416182193.0
2006-08-07 09:20:00,101.84,101.853,101.793,101.815,210320706.0
2006-08-07 09:25:00,101.82,101.845,101.812,101.845,297660240.0
2006-08-07 09:30:00,101.845,101.915,101.83,101.885,378291964.0
2006-08-07 09:35:00,101.88,101.895,101.82,101.89,557505843.0
2006-08-07 09:40:00,101.887,101.887,101.84,101.855,238993317.0
2006-08-07 09:45:00,101.853,101.88,101.82,101.855,395774350.0
2006-08-07 09:50:00,101.855,101.875,101.815,101.83,285119866.0
2006-08-07 09:55:00,101.85,101.865,101.795,101.795,250668687.0
2006-08-07 10:00:00,101.79,101.818,101.757,101.805,594799094.0
2006-08-07 10:05:00,101.805,101.92,101.8,101.905,590882463.0
2006-08-07 10:10:00,101.9,101.925,101.805,101.83,481991912.0
2006-08-07 10:15:00,101.827,101.88,101.82,101.85,437262160.0
2006-08-07 10:20:00,101.865,101.88,101.825,101.84,413857298.0
2006-08-07 10:25:00,101.835,101.876,101.828,101.85,244525989.0
2006-08-07 10:30:00,101.845,101.9,101.82,101.9,451167935.0
2006-08-07 10:35:00,101.91,101.94,101.902,101.93,191034754.0
2006-08-07 10:40:00,101.928,101.97,101.915,101.955,337758261.0
2006-08-07 10:45:00,101.95,101.97,101.923,101.955,378174072.0
2006-08-07 10:50:00,101.96,102.015,101.88,101.9,395825207.0
2006-08-07 10:55:00,101.903,101.96,101.883,101.96,186870030.0
2006-08-07 11:00:00,101.955,101.995,101.935,101.99,281619982.0
2006-08-07 11:05:00,101.985,102.025,101.92,101.92,338477598.0
2006-08-07 11:10:00,101.93,102.005,101.915,102.005,205966753.0
2006-08-07 11:15:00,101.995,102.01,101.95,101.97,362290532.0
2006-08-07 11:20:00,101.958,101.995,101.955,101.98,320908800.0
2006-08-07 11:25:00,101.97,102.055,101.97,102.04,178590564.0
2006-08-07 11:30:00,102.05,102.051,101.95,102.015,203490576.0
2006-08-07 11:35:00,102.012,102.11,102.012,102.1,377033658.0
2006-08-07 11:40:00,102.095,102.193,102.075,102.175,182300097.0
2006-08-07 11:45:00,102.175,102.235,102.165,102.19,161738257.0
2006-08-07 11:50:00,102.185,102.24,102.18,102.23,237950961.0
2006-08-07 11:55:00,102.23,102.29,102.2,102.27,483840785.0
2006-08-07 12:00:00,102.28,102.28,102.175,102.223,363638288.0
2006-08-07 12:05:00,102.18,102.23,102.148,102.153,212507290.0
2006-08-07 12:10:00,102.147,102.175,102.12,102.12,398960644.0
2006-08-07 12:15:00,102.125,102.145,102.105,102.14,304844657.0
2006-08-07 12:20:00,102.135,102.145,102.052,102.09,285534149.0
2006-08-07 12:25:00,102.095,102.112,102.08,102.09,249964888.0
2006-08-07 12:30:00,102.075,102.12,102.038,102.093,325269406.0
2006-08-07 12:35:00,102.1,102.126,102.088,102.1,259822959.0
2006-08-07 12:40:00,102.09,102.105,102.034,102.087,432722612.0
2006-08-07 12:45:00,102.095,102.15,102.078,102.11,223745505.0
2006-08-07 12:50:00,102.11,102.135,102.054,102.113,289863452.0
2006-08-07 12:55:00,102.12,102.125,102.075,102.1,580404823.0
2006-08-07 13:00:00,102.095,102.124,102.082,102.115,278138008.0
2006-08-07 13:05:00,102.12,102.131,102.08,102.13,284455894.0
2006-08-07 13:10:00,102.117,102.185,102.117,102.145,481058474.0
2006-08-07 13:15:00,102.15,102.207,102.108,102.207,490230243.0
2006-08-07 13:20:00,102.21,102.225,102.17,102.17,409290408.0
2006-08-07 13:25:00,102.16,102.201,102.16,102.187,359864573.0
2006-08-07 13:30:00,102.183,102.217,102.14,102.18,368211351.0
2006-08-07 13:35:00,102.18,102.211,102.165,102.2,486144545.0
2006-08-07 13:40:00,102.195,102.205,102.145,102.168,437138387.0
2006-08-07 13:45:00,102.167,102.194,102.126,102.17,398493871.0
2006-08-07 13:50:00,102.17,102.205,102.163,102.195,273162563.0
2006-08-07 13:55:00,102.195,102.216,102.11,102.11,465248920.0
2006-08-07 14:00:00,102.125,102.165,102.097,102.13,402579315.0
2006-08-07 14:05:00,102.14,102.18,102.12,102.153,408182227.0
2006-08-07 14:10:00,102.16,102.175,102.088,102.145,363395048.0
2006-08-07 14:15:00,102.155,102.193,102.113,102.193,206041063.0
2006-08-07 14:20:00,102.2,102.355,102.125,102.355,226474885.0
2006-08-07 14:25:00,102.36,102.41,102.29,102.345,278192637.0
2006-08-07 14:30:00,102.345,102.445,102.325,102.355,424313670.0
2006-08-07 14:35:00,102.36,102.435,102.33,102.435,286465045.0
2006-08-07 14:40:00,102.423,102.525,102.42,102.52,283916958.0
2006-08-07 14:45:00,102.495,102.52,102.44,102.465,279899868.0
2006-08-07 14:50:00,102.46,102.492,102.445,102.478,274235589.0
2006-08-07 14:55:00,102.485,102.532,102.435,102.465,193117817.0
2006-08-07 15:00:00,102.47,102.5,102.437,102.5,256655990.0
2006-08-07 15:05:00,102.5,102.537,102.48,102.49,394359271.0
2006-08-07 15:10:00,102.495,102.522,102.4,102.485,264662633.0
2006-08-07 15:15:00,102.475,102.5,102.46,102.485,203004930.0
2006-08-07 15:20:00,102.495,102.505,102.45,102.48,516100912.0
2006-08-07 15:25:00,102.48,102.49,102.447,102.465,202502809.0
2006-08-07 15:30:00,102.467,102.513,102.45,102.45,395893453.0
2006-08-07 15:35:00,102.445,102.54,102.44,102.495,347614400.0
2006-08-07 15:40:00,102.497,102.528,102.453,102.495,222779473.0
2006-08-07 15:45:00,102.495,102.53,102.475,102.53,292612367.0
2006-08-07 15:50:00,102.523,102.583,102.485,102.545,369178550.0
2006-08-07 15:55:00,102.55,102.58,102.537,102.54,320886821.0
2006-08-07 16:00:00,102.535,102.61,102.52,102.58,403528350.0
2006-08-07 16:05:00,102.575,102.625,102.565,102.577,207465311.0
2006-08-07 16:10:00,102.568,102.61,102.524,102.55,458323261.0
2006-08-07 16:15:00,102.555,102.639,102.54,102.615,401774773.0
2006-08-07 16:20:00,102.61,102.646,102.605,102.645,196025210.0
2006-08-07 16:25:00,102.645,102.65,102.555,102.62,479516177.0
2006-08-07 16:30:00,102.62,102.67,102.58,102.64,637556102.0
2006-08-07 16:35:00,102.64,102.675,102.615,102.635,375067927.0
2006-08-07 16:40:00,102.635,102.69,102.625,102.68,206126214.0
2006-08-07 16:45:00,102.675,102.7,102.66,102.7,253813928.0
2006-08-07 16:50:00,102.695,102.74,102.687,102.715,304426049.0
2006-08-07 16:55:00,102.705,102.715,102.595,102.655,497543039.0
2006-08-07 17:00:00,102.64,102.695,102.64,102.665,254032914.0
2006-08-07 17:05:00,102.67,102.707,102.635,102.673,351561588.0
2006-08-07 17:10:00,102.68,102.718,102.64,102.715,358785331.0
2006-08-07 17:15:00,102.705,102.705,102.632,102.68,391331728.0
2006-08-07 17:20:00,102.667,102.68,102.65,102.662,254154178.0
2006-08-07 17:25:00,102.657,102.67,102.615,102.625,287832288.0
2006-08-07 17:30:00,102.63,102.65,102.575,102.625,260197446.0
2006-08-07 17:35:00,102.617,102.649,102.565,102.6,429816083.0
2006-08-07 17:40:00,102.593,102.615,102.527,102.562,380535683.0
2006-08-07 17:45:00,102.56,102.64,102.555,102.62,371780553.0
2006-08-07 17:50:00,102.625,102.723,102.615,102.715,382854922.0
2006-08-07 17:55:00,102.72,102.74,102.622,102.665,670289414.0
2006-08-07 18:00:00,102.665,102.72,102.665,102.675,436176876.0
2006-08-07 18:05:00,102.675,102.769,102.67,102.765,426111752.0
2006-08-07 18:10:00,102.76,102.768,102.652,102.71,460540823.0
2006-08-07 18:15:00,102.705,102.705,102.63,102.685,392396519.0
2006-08-07 18:20:00,102.68,102.73,102.671,102.705,288650964.0
2006-08-07 18:25:00,102.71,102.726,102.68,102.69,412131569.0
2006-08-07 18:30:00,102.685,102.731,102.685,102.73,438773050.0
2006-08-07 18:35:00,102.73,102.74,102.71,102.71,437756166.0
2006-08-07 18:40:00,102.715,102.746,102.68,102.69,373849056.0
2006-08-07 18:45:00,102.69,102.71,102.675,102.69,190211349.0
2006-08-07 18:50:00,102.693,102.74,102.65,102.735,570215218.0
2006-08-07 18:55:00,102.73,102.76,102.693,102.703,552094858.0
2006-08-07 19:00:00,102.705,102.721,102.688,102.72,290532224.0
2006-08-07 19:05:00,102.715,102.741,102.705,102.74,246995968.0
2006-08-07 19:10:00,102.73,102.786,102.685,102.762,273420869.0
2006-08-07 19:15:00,102.763,102.793,102.748,102.77,249919065.0
2006-08-07 19:20:00,102.77,102.855,102.757,102.785,260632439.0
2006-08-07 19:25:00,102.79,102.84,102.775,102.827,159649811.0
2006-08-07 19:30:00,102.815,102.85,102.742,102.77,417092026.0
2006-08-07 19:35:00,102.78,102.8,102.767,102.785,381860630.0
2006-08-07 19:40:00,102.783,102.783,102.66,102.675,427635790.0
2006-08-07 19:45:00,102.68,102.72,102.618,102.705,316485266.0
2006-08-07 19:50:00,102.705,102.705,102.665,102.685,795887781.0
2006-08-07 19:55:00,102.675,102.77,102.675,102.74,349992903.0
2006-08-07 20:00:00,102.735,102.82,102.715,102.79,288209317.0
2006-08-07 20:05:00,102.8,102.815,102.761,102.79,612472748.0
2006-08-07 20:10:00,102.782,102.782,102.733,102.76,505457630.0
2006-08-07 20:15:00,102.765,102.803,102.744,102.792,160366150.0
2006-08-07 20:20:00,102.787,102.874,102.778,102.85,401407676.0
2006-08-07 20:25:00,102.86,102.87,102.815,102.842,360001187.0
2006-08-07 20:30:00,102.85,102.855,102.803,102.822,339178346.0
2006-08-07 20:35:00,102.83,102.835,102.765,102.8,262947816.0
2006-08-07 20:40:00,102.805,102.825,102.79,102.815,240546057.0
2006-08-07 20:45:00,102.803,102.85,102.803,102.825,290173450.0
2006-08-07 20:50:00,102.822,102.828,102.787,102.787,508409277.0
2006-08-07 20:55:00,102.79,102.815,102.77,102.787,339323143.0
2006-08-07 21:00:00,102.78,102.805,102.722,102.763,237031820.0
2006-08-07 21:05:00,102.775,102.775,102.731,102.75,343804349.0
2006-08-07 21:10:00,102.745,102.842,102.745,102.837,397055679.0
2006-08-07 21:15:00,102.84,102.84,102.777,102.8,360342045.0
2006-08-07 21:20:00,102.815,102.83,102.8,102.83,339306910.0
2006-08-07 21:25:00,102.83,102.85,102.811,102.813,346013186.0
2006-08-07 21:30:00,102.82,102.82,102.775,102.795,296714288.0
2006-08-07 21:35:00,102.78,102.785,102.745,102.755,269488716.0
2006-08-07 21:40:00,102.75,102.775,102.735,102.76,284999942.0
2006-08-07 21:45:00,102.76,102.77,102.705,102.75,421080093.0
2006-08-07 21:50:00,102.75,102.756,102.709,102.745,331282898.0
2006-08-07 21:55:00,102.75,102.765,102.739,102.75,203388325.0
2006-08-07 22:00:00,102.743,102.76,102.723,102.73,323568605.0
2006-08-07 22:05:00,102.735,102.765,102.727,102.735,392331407.0
2006-08-07 22:10:00,102.735,102.75,102.71,102.75,304887463.0
2006-08-07 22:15:00,102.743,102.795,102.735,102.79,463475337.0
2006-08-07 22:20:00,102.79,102.796,102.764,102.77,383045080.0
2006-08-07 22:25:00,102.762,102.78,102.729,102.753,296145201.0
2006-08-07 22:30:00,102.763,102.807,102.74,102.79,609193875.0
2006-08-07 22:35:00,102.785,102.822,102.775,102.8,245846814.0
2006-08-07 22:40:00,102.805,102.855,102.803,102.845,340333155.0
2006-08-07 22:45:00,102.845,102.885,102.845,102.86,290627650.0
2006-08-07 22:50:00,102.87,102.87,102.79,102.79,386730737.0
2006-08-07 22:55:00,102.815,102.834,102.785,102.83,583148951.0
2006-08-07 23:00:00,102.825,102.83,102.82,102.83,109092890.0
2006-08-07 23:20:00,102.825,102.825,102.77,102.77,100220817.0
2006-08-07 23:25:00,102.78,102.811,102.772,102.78,331380773.0
2006-08-07 23:30:00,102.79,102.83,102.775,102.82,382752610.0
2006-08-07 23:35:00,102.823,102.841,102.815,102.82,391662423.0
2006-08-07 23:40:00,102.83,102.868,102.83,102.84,341024845.0
2006-08-07 23:45:00,102.8,102.863,102.8,102.85,196936786.0
2006-08-07 23:50:00,102.84,102.847,102.815,102.82,449242858.0
2006-08-07 23:55:00,102.83,102.835,102.816,102.817,447427778.0
2006-08-08 00:00:00,102.825,102.845,102.756,102.835,295707075.0
2006-08-08 00:05:00,102.825,102.845,102.8,102.835,228192590.0
2006-08-08 00:10:00,102.84,102.87,102.81,102.87,318445525.0
2006-08-08 00:15:00,102.86,102.99,102.844,102.91,295887126.0
2006-08-08 00:20:00,102.9,102.92,102.825,102.85,388265607.0
2006-08-08 00:25:00,102.843,102.867,102.785,102.79,308838230.0
2006-08-08 00:30:00,102.795,102.825,102.73,102.808,358294045.0
2006-08-08 00:35:00,102.81,102.843,102.791,102.843,310948127.0
2006-08-08 00:40:00,102.84,102.875,102.837,102.875,259713353.0
2006-08-08 00:45:00,102.875,102.918,102.865,102.87,404264146.0
2006-08-08 00:50:00,102.875,102.885,102.868,102.87,297788633.0
2006-08-08 00:55:00,102.872,102.91,102.855,102.877,344162639.0
2006-08-08 01:00:00,102.88,102.885,102.843,102.885,319853533.0
2006-08-08 01:05:00,102.88,102.89,102.835,102.835,330122969.0
2006-08-08 01:10:00,102.88,102.88,102.815,102.85,409497356.0
2006-08-08 01:15:00,102.855,102.865,102.83,102.86,387309067.0
2006-08-08 01:20:00,102.85,102.893,102.825,102.845,341347409.0
2006-08-08 01:25:00,102.848,102.9,102.84,102.89,325657418.0
2006-08-08 01:30:00,102.89,102.911,102.86,102.865,184851000.0
2006-08-08 01:35:00,102.865,102.867,102.815,102.825,262532237.0
2006-08-08 01:40:00,102.82,102.85,102.808,102.82,160768187.0
2006-08-08 01:45:00,102.81,102.83,102.795,102.81,222780952.0
2006-08-08 01:50:00,102.815,102.82,102.774,102.795,194451696.0
2006-08-08 01:55:00,102.805,102.805,102.719,102.75,332458231.0
2006-08-08 02:00:00,102.75,102.8,102.715,102.785,282154830.0
2006-08-08 02:05:00,102.775,102.8,102.757,102.775,174671109.0
2006-08-08 02:10:00,102.77,102.82,102.745,102.8,215000083.0
2006-08-08 02:15:00,102.8,102.835,102.795,102.81,146814870.0
2006-08-08 02:20:00,102.815,102.825,102.783,102.795,270760945.0
2006-08-08 02:25:00,102.795,102.8,102.735,102.8,188801543.0
2006-08-08 02:30:00,102.8,102.8,102.728,102.728,322830080.0
2006-08-08 02:35:00,102.725,102.76,102.711,102.73,335688882.0
2006-08-08 02:40:00,102.74,102.762,102.72,102.755,393501040.0
2006-08-08 02:45:00,102.75,102.77,102.713,102.77,424746438.0
2006-08-08 02:50:00,102.725,102.808,102.715,102.73,314335589.0
2006-08-08 02:55:00,102.735,102.754,102.71,102.73,323026896.0
2006-08-08 03:00:00,102.727,102.765,102.725,102.752,354804121.0
2006-08-08 03:05:00,102.75,102.77,102.735,102.735,301643745.0
2006-08-08 03:10:00,102.73,102.754,102.72,102.745,408521792.0
2006-08-08 03:15:00,102.745,102.75,102.73,102.73,257193176.0
2006-08-08 03:20:00,102.733,102.735,102.69,102.71,257472630.0
2006-08-08 03:25:00,102.708,102.728,102.698,102.705,332265124.0
2006-08-08 03:30:00,102.7,102.73,102.7,102.713,298761221.0
2006-08-08 03:35:00,102.72,102.755,102.69,102.74,394566622.0
2006-08-08 03:40:00,102.75,102.75,102.71,102.72,301576134.0
2006-08-08 03:45:00,102.73,102.75,102.7,102.73,324237121.0
2006-08-08 03:50:00,102.725,102.8,102.725,102.775,222279959.0
2006-08-08 03:55:00,102.785,102.785,102.705,102.775,289681621.0
2006-08-08 04:00:00,102.767,102.79,102.755,102.79,466305037.0
2006-08-08 04:05:00,102.78,102.805,102.763,102.79,431295555.0
2006-08-08 04:10:00,102.8,102.8,102.73,102.73,178842469.0
2006-08-08 04:15:00,102.77,102.79,102.75,102.76,351888643.0
2006-08-08 04:20:00,102.75,102.79,102.72,102.733,375016666.0
2006-08-08 04:25:00,102.73,102.765,102.73,102.76,295930293.0
2006-08-08 04:30:00,102.75,102.78,102.749,102.76,302975863.0
2006-08-08 04:35:00,102.76,102.775,102.718,102.762,326428409.0
2006-08-08 04:40:00,102.765,102.8,102.757,102.757,277239641.0
2006-08-08 04:45:00,102.77,102.795,102.746,102.792,195349869.0
2006-08-08 04:50:00,102.793,102.85,102.79,102.84,244353030.0
2006-08-08 04:55:00,102.835,102.855,102.835,102.845,218697883.0
2006-08-08 05:00:00,102.85,102.895,102.831,102.875,593390859.0
2006-08-08 05:05:00,102.85,102.885,102.85,102.88,377023807.0
2006-08-08 05:10:00,102.87,102.876,102.847,102.855,305144703.0
2006-08-08 05:15:00,102.855,102.86,102.85,102.855,325565859.0
2006-08-08 05:20:00,102.85,102.87,102.815,102.855,234495532.0
2006-08-08 05:25:00,102.86,102.875,102.83,102.853,594302607.0
2006-08-08 05:30:00,102.853,102.865,102.812,102.842,302878234.0
2006-08-08 05:35:00,102.85,102.86,102.822,102.84,373697214.0
2006-08-08 05:40:00,102.84,102.849,102.81,102.833,455941523.0
2006-08-08 05:45:00,102.84,102.845,102.807,102.825,326244492.0
2006-08-08 05:50:00,102.825,102.855,102.825,102.835,401454343.0
2006-08-08 05:55:00,102.83,102.855,102.818,102.823,324949657.0
2006-08-08 06:00:00,102.827,102.844,102.823,102.83,213020252.0
2006-08-08 06:05:00,102.825,102.832,102.761,102.82,339719055.0
2006-08-08 06:10:00,102.82,102.834,102.765,102.82,408431169.0
2006-08-08 06:15:00,102.82,102.82,102.79,102.79,283351387.0
2006-08-08 06:20:00,102.795,102.826,102.79,102.79,272309796.0
2006-08-08 06:25:00,102.805,102.82,102.79,102.8,287486713.0
2006-08-08 06:30:00,102.793,102.829,102.792,102.82,289043330.0
2006-08-08 06:35:00,102.82,102.82,102.788,102.815,361551734.0
2006-08-08 06:40:00,102.8,102.84,102.785,102.84,348981692.0
2006-08-08 06:45:00,102.837,102.845,102.83,102.835,425712131.0
2006-08-08 06:50:00,102.84,102.848,102.809,102.845,339771769.0
2006-08-08 06:55:00,102.833,102.871,102.806,102.86,232620783.0
2006-08-08 07:00:00,102.857,102.879,102.835,102.84,341200246.0
2006-08-08 07:05:00,102.837,102.86,102.81,102.812,485575210.0
2006-08-08 07:10:00,102.815,102.865,102.81,102.833,296215204.0
2006-08-08 07:15:00,102.845,102.87,102.82,102.855,237910308.0
2006-08-08 07:20:00,102.85,102.893,102.815,102.89,277633849.0
2006-08-08 07:25:00,102.882,102.888,102.845,102.88,329924571.0
2006-08-08 07:30:00,102.872,102.892,102.815,102.85,364251943.0
2006-08-08 07:35:00,102.84,102.871,102.81,102.867,413722592.0
2006-08-08 07:40:00,102.872,102.88,102.824,102.855,155470561.0
2006-08-08 07:45:00,102.85,102.886,102.843,102.852,501840036.0
2006-08-08 07:50:00,102.86,102.885,102.822,102.87,593711689.0
2006-08-08 07:55:00,102.86,102.885,102.825,102.875,241647139.0
2006-08-08 08:00:00,102.88,102.97,102.86,102.895,346905267.0
2006-08-08 08:05:00,102.905,102.935,102.9,102.925,756017936.0
2006-08-08 08:10:00,102.925,102.945,102.873,102.93,302548344.0
2006-08-08 08:15:00,102.925,102.94,102.91,102.923,436067039.0
2006-08-08 08:20:00,102.925,102.937,102.9,102.91,380006849.0
2006-08-08 08:25:00,102.9,102.943,102.862,102.93,418558190.0
2006-08-08 08:30:00,102.927,102.94,102.895,102.9,168372144.0
2006-08-08 08:35:00,102.895,102.91,102.839,102.9,254718766.0
2006-08-08 08:40:00,102.9,102.91,102.87,102.873,245160339.0
2006-08-08 08:45:00,102.872,102.922,102.837,102.87,268710175.0
2006-08-08 08:50:00,102.88,102.89,102.86,102.875,244058392.0
2006-08-08 08:55:00,102.88,102.899,102.83,102.845,273723768.0
2006-08-08 09:00:00,102.845,102.885,102.71,102.73,495745007.0
2006-08-08 09:05:00,102.73,102.755,102.675,102.723,559098766.0
2006-08-08 09:10:00,102.72,102.77,102.717,102.72,194080763.0
2006-08-08 09:15:00,102.72,102.78,102.695,102.735,367885602.0
2006-08-08 09:20:00,102.73,102.75,102.695,102.71,431601468.0
2006-08-08 09:25:00,102.71,102.747,102.676,102.725,439904877.0
2006-08-08 09:30:00,102.73,102.73,102.635,102.66,415372612.0
2006-08-08 09:35:00,102.665,102.69,102.633,102.67,285812482.0
2006-08-08 09:40:00,102.675,102.701,102.632,102.685,384250925.0
2006-08-08 09:45:00,102.69,102.69,102.628,102.66,455767436.0
2006-08-08 09:50:00,102.665,102.725,102.655,102.705,409485788.0
2006-08-08 09:55:00,102.705,102.73,102.685,102.695,306902445.0
2006-08-08 10:00:00,102.695,102.743,102.655,102.7,641432177.0
2006-08-08 10:05:00,102.695,102.731,102.685,102.715,386654853.0
2006-08-08 10:10:00,102.71,102.74,102.699,102.73,377932918.0
2006-08-08 10:15:00,102.732,102.743,102.696,102.723,363243999.0
2006-08-08 10:20:00,102.73,102.74,102.677,102.677,422579337.0
2006-08-08 10:25:00,102.685,102.695,102.635,102.65,279795601.0
2006-08-08 10:30:00,102.645,102.67,102.605,102.627,296343376.0
2006-08-08 10:35:00,102.632,102.66,102.62,102.637,264382693.0
2006-08-08 10:40:00,102.65,102.655,102.549,102.575,402219571.0
2006-08-08 10:45:00,102.585,102.61,102.56,102.61,349325670.0
2006-08-08 10:50:00,102.603,102.615,102.575,102.59,349788633.0
2006-08-08 10:55:00,102.585,102.6,102.525,102.55,261403815.0
2006-08-08 11:00:00,102.565,102.575,102.508,102.575,459946718.0
2006-08-08 11:05:00,102.585,102.594,102.56,102.575,296960856.0
2006-08-08 11:10:00,102.58,102.58,102.522,102.525,254781719.0
2006-08-08 11:15:00,102.53,102.565,102.487,102.565,202835732.0
2006-08-08 11:20:00,102.565,102.592,102.525,102.57,269248065.0
2006-08-08 11:25:00,102.57,102.606,102.535,102.58,650189562.0
2006-08-08 11:30:00,102.58,102.598,102.535,102.585,397103555.0
2006-08-08 11:35:00,102.585,102.605,102.57,102.59,189170020.0
2006-08-08 11:40:00,102.595,102.62,102.58,102.615,398818078.0
2006-08-08 11:45:00,102.61,102.615,102.559,102.608,477475145.0
2006-08-08 11:50:00,102.617,102.65,102.615,102.64,193463550.0
2006-08-08 11:55:00,102.63,102.643,102.597,102.615,333655860.0
2006-08-08 12:00:00,102.62,102.627,102.603,102.62,273743454.0
2006-08-08 12:05:00,102.615,102.652,102.565,102.593,380386975.0
2006-08-08 12:10:00,102.6,102.615,102.561,102.595,288554772.0
2006-08-08 12:15:00,102.595,102.61,102.571,102.587,227921361.0
2006-08-08 12:20:00,102.585,102.585,102.515,102.535,359051678.0
2006-08-08 12:25:00,102.54,102.545,102.487,102.487,388490606.0
2006-08-08 12:30:00,102.485,102.541,102.477,102.51,198865550.0
2006-08-08 12:35:00,102.51,102.525,102.48,102.515,504873489.0
2006-08-08 12:40:00,102.505,102.585,102.483,102.575,200090521.0
2006-08-08 12:45:00,102.585,102.625,102.453,102.525,268175596.0
2006-08-08 12:50:00,102.52,102.542,102.47,102.47,411953832.0
2006-08-08 12:55:00,102.47,102.503,102.427,102.5,254883745.0
2006-08-08 13:00:00,102.495,102.513,102.469,102.495,193544394.0
2006-08-08 13:05:00,102.505,102.54,102.497,102.54,241792064.0
2006-08-08 13:10:00,102.545,102.6,102.525,102.575,266632105.0
2006-08-08 13:15:00,102.59,102.685,102.58,102.653,281041542.0
2006-08-08 13:20:00,102.665,102.665,102.61,102.64,274149230.0
2006-08-08 13:25:00,102.635,102.665,102.567,102.645,421302476.0
2006-08-08 13:30:00,102.645,102.66,102.615,102.63,220360312.0
2006-08-08 13:35:00,102.625,102.72,102.625,102.72,223640255.0
2006-08-08 13:40:00,102.713,102.8,102.705,102.76,166207190.0
2006-08-08 13:45:00,102.765,102.815,102.695,102.74,361123859.0
2006-08-08 13:50:00,102.733,102.75,102.65,102.72,388058008.0
2006-08-08 13:55:00,102.71,102.725,102.67,102.685,416170005.0
2006-08-08 14:00:00,102.66,102.682,102.64,102.675,452223178.0
2006-08-08 14:05:00,102.675,102.75,102.665,102.71,268317756.0
2006-08-08 14:10:00,102.71,102.81,102.71,102.757,397691125.0
2006-08-08 14:15:00,102.758,102.82,102.752,102.805,404082838.0
2006-08-08 14:20:00,102.81,102.854,102.795,102.84,483940206.0
2006-08-08 14:25:00,102.84,102.857,102.657,102.683,358702864.0
2006-08-08 14:30:00,102.687,102.875,102.687,102.83,353803894.0
2006-08-08 14:35:00,102.84,102.84,102.77,102.77,427498016.0
2006-08-08 14:40:00,102.767,102.77,102.69,102.72,470256611.0
2006-08-08 14:45:00,102.725,102.725,102.66,102.687,469032944.0
2006-08-08 14:50:00,102.7,102.715,102.675,102.69,293768553.0
2006-08-08 14:55:00,102.685,102.7,102.635,102.645,294139155.0
2006-08-08 15:00:00,102.65,102.675,102.618,102.66,587845483.0
2006-08-08 15:05:00,102.653,102.715,102.578,102.6,284707450.0
2006-08-08 15:10:00,102.6,102.616,102.55,102.595,217034615.0
2006-08-08 15:15:00,102.587,102.635,102.568,102.6,416108859.0
2006-08-08 15:20:00,102.61,102.615,102.597,102.61,249793916.0
2006-08-08 15:25:00,102.603,102.61,102.555,102.595,316013697.0
2006-08-08 15:30:00,102.61,102.615,102.597,102.605,240091390.0
2006-08-08 15:35:00,102.6,102.615,102.555,102.605,289995741.0
2006-08-08 15:40:00,102.61,102.615,102.59,102.605,295788397.0
2006-08-08 15:45:00,102.6,102.61,102.565,102.605,74190656.0
2006-08-08 17:20:00,102.615,102.73,102.615,102.73,54328038.0
2006-08-08 17:25:00,102.72,102.74,102.67,102.705,435977776.0
2006-08-08 17:30:00,102.71,102.73,102.69,102.705,264647533.0
2006-08-08 17:35:00,102.71,102.725,102.651,102.725,438105648.0
2006-08-08 17:40:00,102.71,102.731,102.66,102.667,425406514.0
2006-08-08 17:45:00,102.67,102.67,102.615,102.63,467081844.0
2006-08-08 17:50:00,102.635,102.665,102.61,102.645,564705519.0
2006-08-08 17:55:00,102.645,102.65,102.59,102.62,575052094.0
2006-08-08 18:00:00,102.625,102.648,102.605,102.63,238554242.0
2006-08-08 18:05:00,102.61,102.675,102.575,102.585,278614586.0
2006-08-08 18:10:00,102.575,102.62,102.505,102.593,393101236.0
2006-08-08 18:15:00,102.595,102.635,102.575,102.607,218028831.0
2006-08-08 18:20:00,102.61,102.61,102.537,102.55,580230569.0
2006-08-08 18:25:00,102.555,102.6,102.555,102.575,372451403.0
2006-08-08 18:30:00,102.575,102.626,102.575,102.61,275412785.0
2006-08-08 18:35:00,102.605,102.64,102.562,102.59,203086759.0
2006-08-08 18:40:00,102.585,102.613,102.581,102.613,379645374.0
2006-08-08 18:45:00,102.61,102.641,102.52,102.52,361736966.0
2006-08-08 18:50:00,102.51,102.575,102.51,102.55,253830434.0
2006-08-08 18:55:00,102.555,102.58,102.54,102.555,279554661.0
2006-08-08 19:00:00,102.56,102.605,102.53,102.605,256020936.0
2006-08-08 19:05:00,102.605,102.605,102.545,102.545,380194633.0
2006-08-08 19:10:00,102.59,102.628,102.59,102.595,635648640.0
2006-08-08 19:15:00,102.6,102.605,102.575,102.6,336176363.0
2006-08-08 19:20:00,102.6,102.602,102.55,102.585,271717513.0
2006-08-08 19:25:00,102.56,102.6,102.56,102.6,414838996.0
2006-08-08 19:30:00,102.59,102.601,102.542,102.555,381397001.0
2006-08-08 19:35:00,102.555,102.612,102.555,102.595,389955761.0
2006-08-08 19:40:00,102.6,102.633,102.575,102.613,431463383.0
2006-08-08 19:45:00,102.615,102.69,102.59,102.665,220640757.0
2006-08-08 19:50:00,102.663,102.672,102.563,102.565,224845851.0
2006-08-08 19:55:00,102.57,102.645,102.57,102.615,226985847.0
2006-08-08 20:00:00,102.618,102.65,102.578,102.605,377432853.0
2006-08-08 20:05:00,102.61,102.7,102.6,102.685,304775653.0
2006-08-08 20:10:00,102.675,102.703,102.59,102.61,402475576.0
2006-08-08 20:15:00,102.615,102.615,102.597,102.605,269306681.0
2006-08-08 20:20:00,102.605,102.745,102.5,102.69,347738334.0
2006-08-08 20:25:00,102.68,102.705,102.52,102.58,223556448.0
2006-08-08 20:30:00,102.575,102.638,102.443,102.515,544778594.0
2006-08-08 20:35:00,102.5,102.59,102.423,102.545,246763401.0
2006-08-08 20:40:00,102.543,102.578,102.47,102.492,428613325.0
2006-08-08 20:45:00,102.5,102.505,102.382,102.415,417950671.0
2006-08-08 20:50:00,102.4,102.45,102.315,102.41,375675664.0
2006-08-08 20:55:00,102.41,102.475,102.315,102.475,382385288.0
2006-08-08 21:00:00,102.48,102.51,102.394,102.44,354332592.0
2006-08-08 21:05:00,102.45,102.49,102.405,102.465,392749031.0
2006-08-08 21:10:00,102.462,102.533,102.416,102.48,262281463.0
2006-08-08 21:15:00,102.48,102.52,102.43,102.51,337084524.0
2006-08-08 21:20:00,102.512,102.535,102.415,102.495,290088848.0
2006-08-08 21:25:00,102.495,102.54,102.48,102.54,356577099.0
2006-08-08 21:30:00,102.543,102.56,102.516,102.53,305235980.0
2006-08-08 21:35:00,102.538,102.565,102.42,102.505,395174907.0
2006-08-08 21:40:00,102.5,102.524,102.475,102.49,535812813.0
2006-08-08 21:45:00,102.493,102.529,102.48,102.505,408592239.0
2006-08-08 21:50:00,102.51,102.558,102.485,102.555,199755849.0
2006-08-08 21:55:00,102.56,102.614,102.535,102.56,467475757.0
2006-08-08 22:00:00,102.563,102.599,102.54,102.553,646454519.0
2006-08-08 22:05:00,102.55,102.62,102.508,102.593,726534456.0
2006-08-08 22:10:00,102.607,102.68,102.585,102.633,558081802.0
2006-08-08 22:15:00,102.64,102.705,102.605,102.685,637685087.0
2006-08-08 22:20:00,102.69,102.712,102.645,102.67,646477045.0
2006-08-08 22:25:00,102.655,102.675,102.61,102.645,583099909.0
2006-08-08 22:30:00,102.645,102.675,102.607,102.66,509561562.0
2006-08-08 22:35:00,102.655,102.655,102.58,102.613,831127061.0
2006-08-08 22:40:00,102.612,102.635,102.565,102.61,790980905.0
2006-08-08 22:45:00,102.615,102.665,102.576,102.635,589522521.0
2006-08-08 22:50:00,102.65,102.65,102.613,102.615,624724987.0
2006-08-08 22:55:00,102.62,102.625,102.55,102.603,852281879.0
2006-08-08 23:00:00,102.6,102.61,102.565,102.61,101744486.0
2006-08-08 23:20:00,102.605,102.635,102.6,102.635,44722753.0
2006-08-08 23:25:00,102.635,102.649,102.63,102.64,75866375.0
2006-08-08 23:40:00,102.645,102.645,102.555,102.575,233418838.0
2006-08-08 23:45:00,102.57,102.63,102.529,102.59,437531292.0
2006-08-08 23:50:00,102.545,102.63,102.545,102.61,300157582.0
2006-08-08 23:55:00,102.615,102.671,102.615,102.66,279632650.0
2006-08-09 00:00:00,102.657,102.674,102.63,102.645,331885352.0
2006-08-09 00:05:00,102.64,102.698,102.63,102.645,335825223.0
2006-08-09 00:10:00,102.64,102.684,102.635,102.66,374800478.0
2006-08-09 00:15:00,102.665,102.67,102.638,102.64,276449730.0
2006-08-09 00:20:00,102.645,102.748,102.633,102.69,620916075.0
2006-08-09 00:25:00,102.708,102.765,102.693,102.765,374483041.0
2006-08-09 00:30:00,102.76,102.76,102.665,102.665,331509077.0
2006-08-09 00:35:00,102.67,102.69,102.65,102.67,456462821.0
2006-08-09 00:40:00,102.675,102.763,102.67,102.74,354779323.0
2006-08-09 00:45:00,102.75,102.89,102.71,102.85,265045692.0
2006-08-09 00:50:00,102.835,102.868,102.777,102.805,256663575.0
2006-08-09 00:55:00,102.815,102.852,102.78,102.843,238749733.0
2006-08-09 01:00:00,102.847,102.87,102.82,102.83,409573683.0
2006-08-09 01:05:00,102.82,102.82,102.752,102.76,513861076.0
2006-08-09 01:10:00,102.77,102.791,102.643,102.66,350699288.0
2006-08-09 01:15:00,102.703,102.75,102.69,102.73,399734834.0
2006-08-09 01:20:00,102.72,102.741,102.685,102.715,368657788.0
2006-08-09 01:25:00,102.71,102.725,102.66,102.7,389868440.0
2006-08-09 01:30:00,102.69,102.715,102.665,102.685,457600696.0
2006-08-09 01:35:00,102.685,102.717,102.667,102.685,787951203.0
2006-08-09 01:40:00,102.685,102.686,102.633,102.665,263380448.0
2006-08-09 01:45:00,102.67,102.693,102.642,102.675,419342221.0
2006-08-09 01:50:00,102.68,102.721,102.68,102.71,357056665.0
2006-08-09 01:55:00,102.715,102.73,102.698,102.705,324032099.0
2006-08-09 02:00:00,102.705,102.725,102.685,102.705,319533328.0
2006-08-09 02:05:00,102.7,102.713,102.665,102.7,370112530.0
2006-08-09 02:10:00,102.695,102.745,102.689,102.74,406392560.0
2006-08-09 02:15:00,102.735,102.765,102.703,102.745,214877178.0
2006-08-09 02:20:00,102.745,102.79,102.73,102.785,656479258.0
2006-08-09 02:25:00,102.785,102.815,102.76,102.79,447264167.0
2006-08-09 02:30:00,102.8,102.8,102.74,102.77,394327050.0
2006-08-09 02:35:00,102.775,102.795,102.757,102.77,365531352.0
2006-08-09 02:40:00,102.78,102.79,102.76,102.785,318703632.0
2006-08-09 02:45:00,102.74,102.832,102.74,102.79,173322923.0
2006-08-09 02:50:00,102.78,102.8,102.69,102.7,443367551.0
2006-08-09 02:55:00,102.71,102.747,102.695,102.747,417151707.0
2006-08-09 03:00:00,102.743,102.755,102.69,102.755,231547020.0
2006-08-09 03:05:00,102.745,102.76,102.718,102.745,232375042.0
2006-08-09 03:10:00,102.75,102.76,102.7,102.74,235644218.0
2006-08-09 03:15:00,102.73,102.745,102.72,102.725,303793337.0
2006-08-09 03:20:00,102.72,102.765,102.702,102.75,452900788.0
2006-08-09 03:25:00,102.743,102.785,102.743,102.77,309069270.0
2006-08-09 03:30:00,102.775,102.793,102.758,102.758,363906108.0
2006-08-09 03:35:00,102.74,102.785,102.74,102.785,532455408.0
2006-08-09 03:40:00,102.78,102.805,102.78,102.785,277508449.0
2006-08-09 03:45:00,102.78,102.805,102.775,102.79,373366294.0
2006-08-09 03:50:00,102.795,102.84,102.792,102.84,286332589.0
2006-08-09 03:55:00,102.845,102.86,102.813,102.817,320255616.0
2006-08-09 04:00:00,102.82,102.86,102.802,102.855,280271442.0
2006-08-09 04:05:00,102.85,102.875,102.805,102.805,303256073.0
2006-08-09 04:10:00,102.85,102.85,102.77,102.81,443544933.0
2006-08-09 04:15:00,102.815,102.825,102.79,102.81,358169147.0
2006-08-09 04:20:00,102.8,102.835,102.785,102.815,322681648.0
2006-08-09 04:25:00,102.818,102.818,102.78,102.79,320274126.0
2006-08-09 04:30:00,102.79,102.815,102.78,102.815,225629821.0
2006-08-09 04:35:00,102.815,102.835,102.783,102.815,327115310.0
2006-08-09 04:40:00,102.805,102.83,102.783,102.82,182701085.0
2006-08-09 04:45:00,102.82,102.835,102.798,102.81,214513262.0
2006-08-09 04:50:00,102.82,102.845,102.803,102.84,211933580.0
2006-08-09 04:55:00,102.845,102.855,102.805,102.84,163034333.0
2006-08-09 05:00:00,102.843,102.85,102.795,102.83,827781017.0
2006-08-09 05:05:00,102.825,102.85,102.805,102.84,642691111.0
2006-08-09 05:10:00,102.825,102.845,102.79,102.835,583059499.0
2006-08-09 05:15:00,102.83,102.845,102.785,102.832,761916584.0
2006-08-09 05:20:00,102.833,102.845,102.825,102.835,841513419.0
2006-08-09 05:25:00,102.84,102.84,102.775,102.785,515224207.0
2006-08-09 05:30:00,102.785,102.815,102.745,102.745,592132449.0
2006-08-09 05:35:00,102.75,102.79,102.747,102.79,649537749.0
2006-08-09 05:40:00,102.785,102.802,102.72,102.78,640995631.0
2006-08-09 05:45:00,102.773,102.787,102.731,102.767,568833723.0
2006-08-09 05:50:00,102.763,102.768,102.702,102.74,732703863.0
2006-08-09 05:55:00,102.743,102.765,102.735,102.753,682283848.0
2006-08-09 06:00:00,102.75,102.8,102.732,102.8,484799929.0
2006-08-09 06:05:00,102.795,102.815,102.782,102.81,193104404.0
2006-08-09 06:10:00,102.805,102.815,102.777,102.783,433291429.0
2006-08-09 06:15:00,102.78,102.795,102.775,102.78,499070970.0
2006-08-09 06:20:00,102.785,102.793,102.76,102.778,351301983.0
2006-08-09 06:25:00,102.77,102.79,102.75,102.763,305971086.0
2006-08-09 06:30:00,102.76,102.77,102.75,102.755,361705620.0
2006-08-09 06:35:00,102.755,102.785,102.747,102.762,286898723.0
2006-08-09 06:40:00,102.77,102.78,102.755,102.77,288116256.0
2006-08-09 06:45:00,102.763,102.771,102.724,102.752,153065229.0
2006-08-09 06:50:00,102.755,102.755,102.703,102.72,370671990.0
2006-08-09 06:55:00,102.71,102.745,102.69,102.73,352982625.0
2006-08-09 07:00:00,102.725,102.74,102.63,102.66,375766728.0
2006-08-09 07:05:00,102.65,102.69,102.615,102.65,267066695.0
2006-08-09 07:10:00,102.655,102.725,102.655,102.67,396953778.0
2006-08-09 07:15:00,102.67,102.687,102.652,102.673,370889641.0
2006-08-09 07:20:00,102.675,102.698,102.665,102.68,250492028.0
2006-08-09 07:25:00,102.695,102.728,102.68,102.705,530390691.0
2006-08-09 07:30:00,102.71,102.722,102.648,102.68,209893151.0
2006-08-09 07:35:00,102.68,102.707,102.63,102.675,311576042.0
2006-08-09 07:40:00,102.675,102.707,102.633,102.705,263450887.0
2006-08-09 07:45:00,102.7,102.71,102.625,102.655,406481660.0
2006-08-09 07:50:00,102.652,102.652,102.575,102.61,283013190.0
2006-08-09 07:55:00,102.605,102.62,102.528,102.568,396982602.0
2006-08-09 08:00:00,102.565,102.64,102.532,102.64,226088144.0
2006-08-09 08:05:00,102.635,102.643,102.542,102.553,227341840.0
2006-08-09 08:10:00,102.555,102.577,102.49,102.545,222054456.0
2006-08-09 08:15:00,102.543,102.612,102.543,102.58,434925996.0
2006-08-09 08:20:00,102.575,102.63,102.565,102.615,383540680.0
2006-08-09 08:25:00,102.615,102.655,102.57,102.57,386871997.0
2006-08-09 08:30:00,102.58,102.69,102.58,102.6,422151541.0
2006-08-09 08:35:00,102.635,102.639,102.57,102.61,251808147.0
2006-08-09 08:40:00,102.61,102.64,102.593,102.64,350610307.0
2006-08-09 08:45:00,102.635,102.66,102.62,102.66,607879633.0
2006-08-09 08:50:00,102.615,102.683,102.595,102.635,375045588.0
2006-08-09 08:55:00,102.635,102.7,102.625,102.64,257218170.0
2006-08-09 09:00:00,102.635,102.64,102.585,102.625,278775835.0
2006-08-09 09:05:00,102.62,102.632,102.583,102.6,247104150.0
2006-08-09 09:10:00,102.61,102.635,102.585,102.62,360162715.0
2006-08-09 09:15:00,102.623,102.675,102.603,102.675,389724261.0
2006-08-09 09:20:00,102.68,102.72,102.624,102.685,200638514.0
2006-08-09 09:25:00,102.69,102.765,102.69,102.715,281038734.0
2006-08-09 09:30:00,102.715,102.715,102.67,102.685,355664737.0
2006-08-09 09:35:00,102.68,102.755,102.677,102.75,592003381.0
2006-08-09 09:40:00,102.737,102.855,102.737,102.855,221340192.0
2006-08-09 09:45:00,102.853,102.863,102.785,102.835,381755215.0
2006-08-09 09:50:00,102.835,102.865,102.765,102.815,245686273.0
2006-08-09 09:55:00,102.8,102.845,102.8,102.835,240836093.0
2006-08-09 10:00:00,102.83,102.92,102.83,102.885,501643626.0
2006-08-09 10:05:00,102.885,102.895,102.78,102.805,546942313.0
2006-08-09 10:10:00,102.8,102.83,102.775,102.83,477992621.0
2006-08-09 10:15:00,102.827,102.827,102.655,102.67,435762766.0
2006-08-09 10:20:00,102.685,102.72,102.655,102.71,412548742.0
2006-08-09 10:25:00,102.705,102.73,102.69,102.73,265749839.0
2006-08-09 10:30:00,102.725,102.765,102.7,102.74,416613460.0
2006-08-09 10:35:00,102.75,102.78,102.708,102.77,360639999.0
2006-08-09 10:40:00,102.767,102.777,102.733,102.755,236616760.0
2006-08-09 10:45:00,102.76,102.815,102.737,102.805,244097812.0
2006-08-09 10:50:00,102.803,102.825,102.737,102.77,266220925.0
2006-08-09 10:55:00,102.773,102.795,102.73,102.73,347689945.0
2006-08-09 11:00:00,102.735,102.757,102.695,102.73,281483849.0
2006-08-09 11:05:00,102.715,102.751,102.705,102.735,214326480.0
2006-08-09 11:10:00,102.725,102.755,102.71,102.72,552485885.0
2006-08-09 11:15:00,102.73,102.77,102.73,102.77,283606665.0
2006-08-09 11:20:00,102.77,102.858,102.768,102.858,497099928.0
2006-08-09 11:25:00,102.857,102.875,102.827,102.875,283964500.0
2006-08-09 11:30:00,102.875,102.885,102.865,102.87,380037067.0
2006-08-09 11:35:00,102.88,102.88,102.865,102.88,285357588.0
2006-08-09 11:40:00,102.88,102.88,102.79,102.847,451916695.0
2006-08-09 11:45:00,102.855,102.86,102.802,102.83,276503780.0
2006-08-09 11:50:00,102.827,102.87,102.817,102.84,466628279.0
2006-08-09 11:55:00,102.84,102.86,102.795,102.825,356185723.0
2006-08-09 12:00:00,102.83,102.88,102.83,102.855,294369881.0
2006-08-09 12:05:00,102.865,102.9,102.855,102.89,270203676.0
2006-08-09 12:10:00,102.88,102.892,102.829,102.85,408382134.0
2006-08-09 12:15:00,102.855,102.87,102.817,102.85,311158157.0
2006-08-09 12:20:00,102.845,102.887,102.796,102.83,283709457.0
2006-08-09 12:25:00,102.835,102.878,102.835,102.87,249697120.0
2006-08-09 12:30:00,102.855,102.865,102.78,102.793,307129215.0
2006-08-09 12:35:00,102.8,102.805,102.753,102.78,251607960.0
2006-08-09 12:40:00,102.77,102.79,102.667,102.667,426042500.0
2006-08-09 12:45:00,102.675,102.74,102.61,102.72,220382500.0
2006-08-09 12:50:00,102.72,102.76,102.664,102.683,204279425.0
2006-08-09 12:55:00,102.69,102.78,102.663,102.78,593017828.0
2006-08-09 13:00:00,102.775,102.775,102.64,102.665,286628731.0
2006-08-09 13:05:00,102.67,102.715,102.662,102.69,294385664.0
2006-08-09 13:10:00,102.677,102.72,102.63,102.665,474340785.0
2006-08-09 13:15:00,102.66,102.675,102.625,102.667,438474401.0
2006-08-09 13:20:00,102.67,102.675,102.66,102.67,432850526.0
2006-08-09 13:25:00,102.66,102.675,102.655,102.667,335164622.0
2006-08-09 13:30:00,102.663,102.675,102.615,102.66,375384337.0
2006-08-09 13:35:00,102.66,102.675,102.657,102.67,484457439.0
2006-08-09 13:40:00,102.665,102.675,102.655,102.668,376753920.0
2006-08-09 13:45:00,102.667,102.675,102.62,102.66,395693782.0
2006-08-09 13:50:00,102.66,102.675,102.657,102.665,266008440.0
2006-08-09 13:55:00,102.665,102.675,102.64,102.64,444750636.0
2006-08-09 14:00:00,102.665,102.67,102.655,102.66,410863089.0
2006-08-09 14:05:00,102.67,102.675,102.658,102.663,394658829.0
2006-08-09 14:10:00,102.67,102.675,102.655,102.665,356291704.0
2006-08-09 14:15:00,102.66,102.675,102.655,102.663,174068733.0
2006-08-09 14:20:00,102.67,102.675,102.625,102.665,216168824.0
2006-08-09 14:25:00,102.67,102.785,102.67,102.785,223512951.0
2006-08-09 14:30:00,102.785,102.785,102.717,102.735,423362530.0
2006-08-09 14:35:00,102.74,102.8,102.722,102.755,273949225.0
2006-08-09 14:40:00,102.743,102.78,102.73,102.76,289357832.0
2006-08-09 14:45:00,102.745,102.78,102.71,102.745,262561700.0
2006-08-09 14:50:00,102.74,102.745,102.7,102.725,245330911.0
2006-08-09 14:55:00,102.715,102.731,102.682,102.725,185157526.0
2006-08-09 15:00:00,102.73,102.73,102.529,102.62,257512244.0
2006-08-09 15:05:00,102.62,102.67,102.593,102.63,412479491.0
2006-08-09 15:10:00,102.635,102.685,102.63,102.665,234172084.0
2006-08-09 15:15:00,102.655,102.68,102.59,102.605,208738256.0
2006-08-09 15:20:00,102.615,102.68,102.615,102.66,514940321.0
2006-08-09 15:25:00,102.66,102.69,102.62,102.625,206344467.0
2006-08-09 15:30:00,102.627,102.655,102.605,102.64,359899883.0
2006-08-09 15:35:00,102.635,102.675,102.62,102.655,368638854.0
2006-08-09 15:40:00,102.657,102.725,102.63,102.705,192920421.0
2006-08-09 15:45:00,102.695,102.725,102.668,102.7,302507017.0
2006-08-09 15:50:00,102.693,102.693,102.595,102.635,383996487.0
2006-08-09 15:55:00,102.64,102.72,102.62,102.71,261340789.0
2006-08-09 16:00:00,102.705,102.735,102.64,102.71,342346588.0
2006-08-09 16:05:00,102.71,102.745,102.675,102.707,192409984.0
2006-08-09 16:10:00,102.698,102.74,102.676,102.7,478958234.0
2006-08-09 16:15:00,102.705,102.745,102.69,102.715,382045366.0
2006-08-09 16:20:00,102.71,102.73,102.65,102.685,188323407.0
2006-08-09 16:25:00,102.685,102.73,102.675,102.71,372964659.0
2006-08-09 16:30:00,102.71,102.76,102.683,102.73,633718462.0
2006-08-09 16:35:00,102.73,102.756,102.685,102.715,281635841.0
2006-08-09 16:40:00,102.715,102.82,102.715,102.8,202695089.0
2006-08-09 16:45:00,102.795,102.843,102.767,102.787,227963921.0
2006-08-09 16:50:00,102.795,102.845,102.77,102.835,290576228.0
2006-08-09 16:55:00,102.825,102.85,102.783,102.815,470234203.0
2006-08-09 17:00:00,102.8,102.835,102.78,102.785,262799833.0
2006-08-09 17:05:00,102.79,102.8,102.705,102.733,308319978.0
2006-08-09 17:10:00,102.74,102.77,102.723,102.765,368768136.0
2006-08-09 17:15:00,102.755,102.78,102.716,102.76,404608605.0
2006-08-09 17:20:00,102.747,102.76,102.702,102.712,270508340.0
2006-08-09 17:25:00,102.707,102.77,102.69,102.765,307338631.0
2006-08-09 17:30:00,102.77,102.805,102.725,102.765,291143619.0
2006-08-09 17:35:00,102.757,102.782,102.715,102.77,413858215.0
2006-08-09 17:40:00,102.763,102.775,102.712,102.712,362615927.0
2006-08-09 17:45:00,102.71,102.76,102.71,102.74,357598215.0
2006-08-09 17:50:00,102.745,102.79,102.725,102.765,410097005.0
2006-08-09 17:55:00,102.77,102.785,102.709,102.785,640157306.0
2006-08-09 18:00:00,102.785,102.785,102.7,102.725,296036037.0
2006-08-09 18:05:00,102.725,102.741,102.705,102.725,420744450.0
2006-08-09 18:10:00,102.72,102.8,102.709,102.8,430468630.0
2006-08-09 18:15:00,102.793,102.88,102.761,102.855,378876517.0
2006-08-09 18:20:00,102.85,102.875,102.815,102.865,270690665.0
2006-08-09 18:25:00,102.865,102.885,102.833,102.87,314752791.0
2006-08-09 18:30:00,102.865,102.9,102.845,102.89,303512910.0
2006-08-09 18:35:00,102.89,102.89,102.86,102.88,433699226.0
2006-08-09 18:40:00,102.885,102.885,102.815,102.86,379038210.0
2006-08-09 18:45:00,102.86,102.86,102.807,102.81,196888005.0
2006-08-09 18:50:00,102.82,102.846,102.769,102.81,567548136.0
2006-08-09 18:55:00,102.81,102.85,102.793,102.825,492650869.0
2006-08-09 19:00:00,102.825,102.843,102.805,102.83,250144892.0
2006-08-09 19:05:00,102.825,102.84,102.788,102.79,231845574.0
2006-08-09 19:10:00,102.78,102.823,102.745,102.822,274971305.0
2006-08-09 19:15:00,102.823,102.87,102.79,102.83,246182126.0
2006-08-09 19:20:00,102.83,102.875,102.785,102.845,244255881.0
2006-08-09 19:25:00,102.85,102.869,102.822,102.857,162694527.0
2006-08-09 19:30:00,102.86,102.88,102.813,102.87,422125407.0
2006-08-09 19:35:00,102.88,102.892,102.857,102.875,379352510.0
2006-08-09 19:40:00,102.873,102.873,102.807,102.815,433057176.0
2006-08-09 19:45:00,102.82,102.83,102.745,102.795,294624398.0
2006-08-09 19:50:00,102.795,102.795,102.76,102.785,763371745.0
2006-08-09 19:55:00,102.775,102.836,102.775,102.83,303185939.0
2006-08-09 20:00:00,102.825,102.862,102.785,102.84,258963577.0
2006-08-09 20:05:00,102.85,102.901,102.826,102.86,640001125.0
2006-08-09 20:10:00,102.852,102.86,102.803,102.83,495049657.0
2006-08-09 20:15:00,102.835,102.887,102.815,102.862,165836940.0
2006-08-09 20:20:00,102.857,102.956,102.857,102.9,413871092.0
2006-08-09 20:25:00,102.91,102.912,102.825,102.862,355838960.0
2006-08-09 20:30:00,102.87,102.87,102.832,102.842,328755850.0
2006-08-09 20:35:00,102.85,102.89,102.795,102.85,272580983.0
2006-08-09 20:40:00,102.855,102.871,102.84,102.865,243223220.0
2006-08-09 20:45:00,102.853,102.885,102.853,102.875,284534745.0
2006-08-09 20:50:00,102.872,102.895,102.82,102.837,474234189.0
2006-08-09 20:55:00,102.84,102.88,102.805,102.857,338643957.0
2006-08-09 21:00:00,102.86,102.895,102.813,102.873,234702876.0
2006-08-09 21:05:00,102.885,102.905,102.867,102.9,335521952.0
2006-08-09 21:10:00,102.895,102.925,102.862,102.877,428650690.0
2006-08-09 21:15:00,102.88,102.89,102.825,102.87,351129696.0
2006-08-09 21:20:00,102.885,102.89,102.86,102.89,366029902.0
2006-08-09 21:25:00,102.89,102.91,102.867,102.873,283782739.0
2006-08-09 21:30:00,102.88,102.91,102.867,102.905,280355783.0
2006-08-09 21:35:00,102.89,102.895,102.84,102.895,271364302.0
2006-08-09 21:40:00,102.89,102.915,102.853,102.87,283480876.0
2006-08-09 21:45:00,102.87,102.88,102.805,102.87,405532479.0
2006-08-09 21:50:00,102.87,102.886,102.804,102.865,336513606.0
2006-08-09 21:55:00,102.87,102.92,102.87,102.897,217671618.0
2006-08-09 22:00:00,102.893,102.95,102.875,102.95,324416474.0
2006-08-09 22:05:00,102.955,102.995,102.937,102.965,390806362.0
2006-08-09 22:10:00,102.965,102.969,102.931,102.96,320452452.0
2006-08-09 22:15:00,102.953,102.96,102.92,102.95,460417171.0
2006-08-09 22:20:00,102.95,102.969,102.921,102.96,326022898.0
2006-08-09 22:25:00,102.952,102.978,102.916,102.953,289689385.0
2006-08-09 22:30:00,102.953,102.975,102.908,102.93,589434721.0
2006-08-09 22:35:00,102.925,102.958,102.899,102.94,238160577.0
2006-08-09 22:40:00,102.945,102.99,102.933,102.965,326313837.0
2006-08-09 22:45:00,102.965,102.99,102.947,102.96,289989182.0
2006-08-09 22:50:00,102.97,103.015,102.91,102.91,374141188.0
2006-08-09 22:55:00,102.935,102.964,102.93,102.94,529349047.0
2006-08-09 23:00:00,102.935,102.94,102.93,102.94,114041476.0
2006-08-09 23:35:00,102.935,102.965,102.92,102.94,265855258.0
2006-08-09 23:40:00,102.95,102.96,102.915,102.92,352768078.0
2006-08-09 23:45:00,102.88,102.96,102.88,102.93,182029497.0
2006-08-09 23:50:00,102.92,102.96,102.908,102.91,438329653.0
2006-08-09 23:55:00,102.92,102.977,102.92,102.967,467415010.0
2006-08-10 00:00:00,102.975,102.98,102.905,102.965,275000919.0
2006-08-10 00:05:00,102.955,102.983,102.922,102.975,215216783.0
2006-08-10 00:10:00,102.98,102.993,102.95,102.97,311361514.0
2006-08-10 00:15:00,102.96,102.975,102.95,102.96,278104820.0
2006-08-10 00:20:00,102.96,102.97,102.94,102.97,364212492.0
2006-08-10 00:25:00,102.963,102.982,102.935,102.97,298158714.0
2006-08-10 00:30:00,102.975,102.99,102.95,102.958,339495488.0
2006-08-10 00:35:00,102.96,102.967,102.934,102.943,267853289.0
2006-08-10 00:40:00,102.94,102.955,102.935,102.945,252593525.0
2006-08-10 00:45:00,102.94,102.94,102.87,102.88,374616742.0
2006-08-10 00:50:00,102.885,102.955,102.875,102.91,288901828.0
2006-08-10 00:55:00,102.912,102.945,102.875,102.937,349975867.0
2006-08-10 01:00:00,102.94,103.053,102.94,103.045,310276701.0
2006-08-10 01:05:00,103.04,103.082,102.99,103.005,313918878.0
2006-08-10 01:10:00,103.05,103.05,102.975,103.01,428996685.0
2006-08-10 01:15:00,103.015,103.035,102.995,103.0,393369169.0
2006-08-10 01:20:00,103.0,103.04,102.949,102.975,342930907.0
2006-08-10 01:25:00,102.978,102.995,102.927,102.93,305572186.0
2006-08-10 01:30:00,102.93,102.98,102.925,102.955,193564849.0
2006-08-10 01:35:00,102.955,102.97,102.915,102.915,271065853.0
2006-08-10 01:40:00,102.91,102.975,102.91,102.96,124650601.0
2006-08-10 01:45:00,102.96,102.995,102.952,102.99,120743263.0
2006-08-10 01:50:00,102.995,102.995,102.945,102.96,121540708.0
2006-08-10 01:55:00,102.965,102.975,102.932,102.97,251472814.0
2006-08-10 02:00:00,102.97,102.98,102.934,102.98,92674285.0
2006-08-10 02:15:00,102.975,102.975,102.91,102.92,37559918.0
2006-08-10 02:20:00,102.935,102.935,102.86,102.885,265584196.0
2006-08-10 02:25:00,102.885,102.91,102.88,102.88,194643114.0
2006-08-10 02:30:00,102.88,102.905,102.865,102.898,303929667.0
2006-08-10 02:35:00,102.895,102.94,102.86,102.92,304206884.0
2006-08-10 02:40:00,102.93,102.935,102.907,102.925,393881939.0
2006-08-10 02:45:00,102.92,102.965,102.888,102.95,413564147.0
2006-08-10 02:50:00,102.905,102.973,102.9,102.91,311511703.0
2006-08-10 02:55:00,102.915,102.934,102.9,102.9,299050355.0
2006-08-10 03:00:00,102.897,102.917,102.865,102.872,355601790.0
2006-08-10 03:05:00,102.87,102.885,102.845,102.885,293072915.0
2006-08-10 03:10:00,102.88,102.907,102.875,102.9,382836067.0
2006-08-10 03:15:00,102.905,102.915,102.88,102.88,256491100.0
2006-08-10 03:20:00,102.883,102.888,102.76,102.81,271627529.0
2006-08-10 03:25:00,102.808,102.841,102.745,102.745,334042178.0
2006-08-10 03:30:00,102.74,102.77,102.725,102.753,317882096.0
2006-08-10 03:35:00,102.76,102.845,102.726,102.79,347314185.0
2006-08-10 03:40:00,102.79,102.84,102.79,102.81,285837977.0
2006-08-10 03:45:00,102.82,102.833,102.795,102.83,229261846.0
2006-08-10 03:50:00,102.825,102.855,102.808,102.845,203463926.0
2006-08-10 03:55:00,102.855,102.864,102.794,102.83,229326891.0
2006-08-10 04:00:00,102.827,102.885,102.827,102.87,448864794.0
2006-08-10 04:05:00,102.86,102.903,102.85,102.88,426701179.0
2006-08-10 04:10:00,102.89,102.89,102.81,102.81,172421716.0
2006-08-10 04:15:00,102.855,102.887,102.855,102.87,316822661.0
2006-08-10 04:20:00,102.86,102.903,102.855,102.885,388198263.0
2006-08-10 04:25:00,102.88,102.882,102.725,102.762,429721394.0
2006-08-10 04:30:00,102.76,102.805,102.678,102.725,506245235.0
2006-08-10 04:35:00,102.725,102.777,102.705,102.725,480308858.0
2006-08-10 04:40:00,102.725,102.751,102.663,102.735,214967678.0
2006-08-10 04:45:00,102.73,102.757,102.699,102.735,433277755.0
2006-08-10 04:50:00,102.74,102.78,102.727,102.74,289044221.0
2006-08-10 04:55:00,102.743,102.788,102.735,102.765,337436833.0
2006-08-10 05:00:00,102.77,102.806,102.751,102.795,516492490.0
2006-08-10 05:05:00,102.77,102.803,102.755,102.79,385576285.0
2006-08-10 05:10:00,102.78,102.795,102.771,102.775,293348057.0
2006-08-10 05:15:00,102.775,102.79,102.755,102.765,331972761.0
2006-08-10 05:20:00,102.76,102.79,102.735,102.765,239016295.0
2006-08-10 05:25:00,102.77,102.793,102.742,102.773,581163971.0
2006-08-10 05:30:00,102.773,102.796,102.735,102.772,278586315.0
2006-08-10 05:35:00,102.78,102.795,102.753,102.78,319337678.0
2006-08-10 05:40:00,102.78,102.795,102.74,102.773,364608630.0
2006-08-10 05:45:00,102.78,102.78,102.701,102.735,308647267.0
2006-08-10 05:50:00,102.735,102.77,102.713,102.75,414054926.0
2006-08-10 05:55:00,102.75,102.785,102.749,102.773,320249634.0
2006-08-10 06:00:00,102.777,102.777,102.75,102.76,228590578.0
2006-08-10 06:05:00,102.755,102.78,102.729,102.78,355215408.0
2006-08-10 06:10:00,102.78,102.794,102.715,102.75,405169228.0
2006-08-10 06:15:00,102.75,102.765,102.703,102.74,297336713.0
2006-08-10 06:20:00,102.745,102.765,102.715,102.73,284947902.0
2006-08-10 06:25:00,102.745,102.745,102.71,102.72,273577229.0
2006-08-10 06:30:00,102.713,102.752,102.707,102.73,271573821.0
2006-08-10 06:35:00,102.73,102.739,102.71,102.725,374204159.0
2006-08-10 06:40:00,102.71,102.74,102.678,102.73,351039970.0
2006-08-10 06:45:00,102.727,102.74,102.7,102.725,456284056.0
2006-08-10 06:50:00,102.73,102.738,102.668,102.705,347273661.0
2006-08-10 06:55:00,102.703,102.715,102.647,102.7,198429518.0
2006-08-10 07:00:00,102.697,102.725,102.68,102.69,344162912.0
2006-08-10 07:05:00,102.687,102.715,102.66,102.682,462330741.0
2006-08-10 07:10:00,102.685,102.713,102.675,102.713,270691308.0
2006-08-10 07:15:00,102.725,102.755,102.7,102.755,239265260.0
2006-08-10 07:20:00,102.74,102.792,102.715,102.77,182582066.0
2006-08-10 07:25:00,102.762,102.8,102.75,102.75,333433536.0
2006-08-10 07:30:00,102.75,102.75,102.645,102.74,307309160.0
2006-08-10 07:35:00,102.73,102.741,102.667,102.707,399323316.0
2006-08-10 07:40:00,102.712,102.725,102.667,102.715,159940801.0
2006-08-10 07:45:00,102.71,102.745,102.69,102.732,511571610.0
2006-08-10 07:50:00,102.74,102.755,102.712,102.74,635741846.0
2006-08-10 07:55:00,102.73,102.755,102.695,102.735,254041774.0
2006-08-10 08:00:00,102.74,102.748,102.69,102.705,303972162.0
2006-08-10 08:05:00,102.715,102.715,102.645,102.655,764359821.0
2006-08-10 08:10:00,102.655,102.655,102.549,102.59,286614683.0
2006-08-10 08:15:00,102.585,102.635,102.53,102.563,407655803.0
2006-08-10 08:20:00,102.565,102.605,102.535,102.6,369442469.0
2006-08-10 08:25:00,102.59,102.626,102.535,102.61,418344855.0
2006-08-10 08:30:00,102.617,102.677,102.605,102.65,156950403.0
2006-08-10 08:35:00,102.643,102.68,102.583,102.66,229580526.0
2006-08-10 08:40:00,102.66,102.69,102.638,102.653,241409791.0
2006-08-10 08:45:00,102.652,102.692,102.612,102.68,276609162.0
2006-08-10 08:50:00,102.69,102.71,102.63,102.655,239753562.0
2006-08-10 08:55:00,102.655,102.66,102.619,102.655,265079440.0
2006-08-10 09:00:00,102.655,102.655,102.487,102.56,471336328.0
2006-08-10 09:05:00,102.56,102.625,102.505,102.59,526010364.0
2006-08-10 09:10:00,102.58,102.6,102.532,102.59,200069234.0
2006-08-10 09:15:00,102.59,102.6,102.515,102.555,386407065.0
2006-08-10 09:20:00,102.55,102.605,102.55,102.59,448624939.0
2006-08-10 09:25:00,102.59,102.635,102.57,102.595,300358757.0
2006-08-10 09:30:00,102.6,102.605,102.545,102.585,309218546.0
2006-08-10 09:35:00,102.585,102.585,102.486,102.51,272867116.0
2006-08-10 09:40:00,102.515,102.58,102.515,102.573,387448064.0
2006-08-10 09:45:00,102.58,102.6,102.44,102.48,431069687.0
2006-08-10 09:50:00,102.485,102.58,102.453,102.555,419005419.0
2006-08-10 09:55:00,102.555,102.57,102.495,102.495,241718999.0
2006-08-10 10:00:00,102.495,102.51,102.405,102.43,658001420.0
2006-08-10 10:05:00,102.425,102.56,102.425,102.555,384918277.0
2006-08-10 10:10:00,102.545,102.595,102.52,102.52,365578012.0
2006-08-10 10:15:00,102.522,102.64,102.5,102.613,371782728.0
2006-08-10 10:20:00,102.63,102.677,102.603,102.607,374584948.0
2006-08-10 10:25:00,102.615,102.618,102.475,102.56,281992159.0
2006-08-10 10:30:00,102.555,102.56,102.505,102.507,317967953.0
2006-08-10 10:35:00,102.512,102.562,102.47,102.537,262495496.0
2006-08-10 10:40:00,102.55,102.583,102.503,102.53,334079707.0
2006-08-10 10:45:00,102.545,102.555,102.505,102.51,312532619.0
2006-08-10 10:50:00,102.503,102.503,102.43,102.43,294313220.0
2006-08-10 10:55:00,102.425,102.488,102.425,102.47,256750222.0
2006-08-10 11:00:00,102.485,102.53,102.463,102.525,467895465.0
2006-08-10 11:05:00,102.535,102.535,102.489,102.505,208721469.0
2006-08-10 11:10:00,102.497,102.525,102.492,102.525,230534936.0
2006-08-10 11:15:00,102.522,102.555,102.495,102.525,198946198.0
2006-08-10 11:20:00,102.535,102.537,102.422,102.5,250510350.0
2006-08-10 11:25:00,102.5,102.58,102.459,102.58,628898820.0
2006-08-10 11:30:00,102.58,102.675,102.515,102.665,287759528.0
2006-08-10 11:35:00,102.665,102.665,102.545,102.56,167511235.0
2006-08-10 11:40:00,102.565,102.635,102.565,102.585,291650032.0
2006-08-10 11:45:00,102.58,102.615,102.56,102.578,409589537.0
2006-08-10 11:50:00,102.587,102.63,102.575,102.63,190508630.0
2006-08-10 11:55:00,102.63,102.68,102.565,102.665,353842197.0
2006-08-10 12:00:00,102.67,102.68,102.633,102.67,259926344.0
2006-08-10 12:05:00,102.665,102.685,102.595,102.633,388451894.0
2006-08-10 12:10:00,102.64,102.72,102.63,102.675,294547994.0
2006-08-10 12:15:00,102.675,102.71,102.657,102.657,185864142.0
2006-08-10 12:20:00,102.655,102.682,102.648,102.665,372291012.0
2006-08-10 12:25:00,102.67,102.68,102.645,102.657,339146729.0
2006-08-10 12:30:00,102.655,102.67,102.628,102.64,196920306.0
2006-08-10 12:35:00,102.64,102.655,102.61,102.645,414117440.0
2006-08-10 12:40:00,102.635,102.65,102.605,102.605,178826111.0
2006-08-10 12:45:00,102.615,102.615,102.556,102.585,227218240.0
2006-08-10 12:50:00,102.59,102.618,102.585,102.618,304780020.0
2006-08-10 12:55:00,102.62,102.626,102.547,102.56,252936721.0
2006-08-10 13:00:00,102.555,102.555,102.516,102.535,185581680.0
2006-08-10 13:05:00,102.545,102.545,102.427,102.46,243969871.0
2006-08-10 13:10:00,102.465,102.535,102.45,102.535,256886397.0
2006-08-10 13:15:00,102.55,102.56,102.52,102.533,274731756.0
2006-08-10 13:20:00,102.545,102.555,102.48,102.49,276589430.0
2006-08-10 13:25:00,102.485,102.535,102.485,102.505,421761823.0
2006-08-10 13:30:00,102.505,102.52,102.47,102.5,228751485.0
2006-08-10 13:35:00,102.495,102.505,102.43,102.49,229536619.0
2006-08-10 13:40:00,102.483,102.525,102.46,102.46,172911413.0
2006-08-10 13:45:00,102.465,102.482,102.41,102.46,364165235.0
2006-08-10 13:50:00,102.453,102.475,102.448,102.47,393176648.0
2006-08-10 13:55:00,102.46,102.473,102.43,102.435,391556621.0
2006-08-10 14:00:00,102.41,102.492,102.4,102.485,465370117.0
2006-08-10 14:05:00,102.485,102.5,102.425,102.48,264768004.0
2006-08-10 14:10:00,102.48,102.55,102.474,102.547,382462871.0
2006-08-10 14:15:00,102.548,102.565,102.513,102.565,377448493.0
2006-08-10 14:20:00,102.57,102.582,102.51,102.51,488777177.0
2006-08-10 14:25:00,102.51,102.6,102.507,102.553,358373504.0
2006-08-10 14:30:00,102.557,102.565,102.4,102.42,320093592.0
2006-08-10 14:35:00,102.43,102.518,102.39,102.47,436565491.0
2006-08-10 14:40:00,102.467,102.5,102.415,102.5,446902185.0
2006-08-10 14:45:00,102.505,102.53,102.455,102.457,471552304.0
2006-08-10 14:50:00,102.47,102.505,102.439,102.45,279861323.0
2006-08-10 14:55:00,102.45,102.49,102.435,102.435,255199761.0
2006-08-10 15:00:00,102.44,102.54,102.425,102.443,502635741.0
2006-08-10 15:05:00,102.443,102.545,102.419,102.5,211781798.0
2006-08-10 15:10:00,102.5,102.5,102.387,102.475,218535778.0
2006-08-10 15:15:00,102.467,102.525,102.442,102.51,406965385.0
2006-08-10 15:20:00,102.52,102.53,102.482,102.52,216791700.0
2006-08-10 15:25:00,102.513,102.535,102.461,102.505,301332723.0
2006-08-10 15:30:00,102.52,102.6,102.505,102.575,249319795.0
2006-08-10 15:35:00,102.57,102.6,102.528,102.575,280459597.0
2006-08-10 15:40:00,102.58,102.645,102.542,102.605,308731388.0
2006-08-10 15:45:00,102.6,102.613,102.542,102.57,407480861.0
2006-08-10 15:50:00,102.58,102.645,102.552,102.625,268571406.0
2006-08-10 15:55:00,102.615,102.66,102.59,102.62,294043007.0
2006-08-10 16:00:00,102.615,102.645,102.575,102.59,331863042.0
2006-08-10 16:05:00,102.59,102.62,102.557,102.577,456203225.0
2006-08-10 16:10:00,102.58,102.66,102.565,102.635,268644934.0
2006-08-10 16:15:00,102.627,102.7,102.602,102.68,457975130.0
2006-08-10 16:20:00,102.68,102.68,102.49,102.62,290878088.0
2006-08-10 16:25:00,102.61,102.67,102.56,102.595,382203936.0
2006-08-10 16:30:00,102.595,102.595,102.463,102.463,283365396.0
2006-08-10 16:35:00,102.468,102.515,102.335,102.5,492782441.0
2006-08-10 16:40:00,102.51,102.545,102.442,102.445,281836294.0
2006-08-10 16:45:00,102.43,102.545,102.42,102.515,541199599.0
2006-08-10 16:50:00,102.525,102.555,102.44,102.455,229256045.0
2006-08-10 16:55:00,102.47,102.53,102.45,102.485,260083214.0
2006-08-10 17:00:00,102.48,102.54,102.46,102.513,330222866.0
2006-08-10 17:05:00,102.51,102.548,102.475,102.533,256807981.0
2006-08-10 17:10:00,102.535,102.535,102.429,102.48,205230938.0
2006-08-10 17:15:00,102.475,102.53,102.432,102.457,220958386.0
2006-08-10 17:20:00,102.46,102.47,102.4,102.43,358151248.0
2006-08-10 17:25:00,102.42,102.445,102.342,102.435,415734866.0
2006-08-10 17:30:00,102.44,102.48,102.41,102.455,261525759.0
2006-08-10 17:35:00,102.46,102.55,102.46,102.545,424797095.0
2006-08-10 17:40:00,102.53,102.595,102.53,102.587,440791635.0
2006-08-10 17:45:00,102.59,102.62,102.55,102.55,497105708.0
2006-08-10 17:50:00,102.555,102.585,102.51,102.585,547854220.0
2006-08-10 17:55:00,102.585,102.625,102.54,102.6,372422007.0
2006-08-10 18:00:00,102.605,102.605,102.52,102.52,218088247.0
2006-08-10 18:05:00,102.535,102.535,102.44,102.485,249411035.0
2006-08-10 18:10:00,102.485,102.485,102.346,102.403,336899806.0
2006-08-10 18:15:00,102.405,102.43,102.335,102.357,219182021.0
2006-08-10 18:20:00,102.36,102.44,102.36,102.42,561478059.0
2006-08-10 18:25:00,102.425,102.45,102.4,102.425,348914456.0
2006-08-10 18:30:00,102.425,102.485,102.42,102.46,280492984.0
2006-08-10 18:35:00,102.455,102.52,102.45,102.5,198117031.0
2006-08-10 18:40:00,102.495,102.543,102.485,102.543,376318857.0
2006-08-10 18:45:00,102.54,102.544,102.5,102.53,363494004.0
2006-08-10 18:50:00,102.52,102.55,102.508,102.54,248392012.0
2006-08-10 18:55:00,102.545,102.545,102.483,102.525,229955048.0
2006-08-10 19:00:00,102.53,102.547,102.51,102.535,218983109.0
2006-08-10 19:05:00,102.535,102.542,102.485,102.485,387448029.0
2006-08-10 19:10:00,102.53,102.555,102.525,102.545,571955616.0
2006-08-10 19:15:00,102.55,102.553,102.495,102.53,286790358.0
2006-08-10 19:20:00,102.53,102.54,102.486,102.525,256391283.0
2006-08-10 19:25:00,102.5,102.532,102.455,102.49,377518218.0
2006-08-10 19:30:00,102.48,102.5,102.39,102.405,371503803.0
2006-08-10 19:35:00,102.405,102.414,102.355,102.395,355093608.0
2006-08-10 19:40:00,102.4,102.411,102.355,102.393,384231358.0
2006-08-10 19:45:00,102.395,102.42,102.38,102.415,211588617.0
2006-08-10 19:50:00,102.413,102.525,102.4,102.445,224507602.0
2006-08-10 19:55:00,102.45,102.465,102.388,102.405,224205529.0
2006-08-10 20:00:00,102.408,102.46,102.385,102.425,398834103.0
2006-08-10 20:05:00,102.43,102.435,102.415,102.422,290678995.0
2006-08-10 20:10:00,102.425,102.435,102.38,102.39,388899664.0
2006-08-10 20:15:00,102.395,102.4,102.295,102.335,246195158.0
2006-08-10 20:20:00,102.335,102.377,102.28,102.34,332292261.0
2006-08-10 20:25:00,102.34,102.347,102.283,102.33,216842531.0
2006-08-10 20:30:00,102.325,102.35,102.305,102.305,509390302.0
2006-08-10 20:35:00,102.29,102.321,102.285,102.285,257575047.0
2006-08-10 20:40:00,102.283,102.33,102.277,102.31,360936784.0
2006-08-10 20:45:00,102.31,102.35,102.303,102.335,390144911.0
2006-08-10 20:50:00,102.335,102.38,102.322,102.34,267498951.0
2006-08-10 20:55:00,102.34,102.385,102.317,102.355,379688408.0
2006-08-10 21:00:00,102.36,102.375,102.29,102.29,350420032.0
2006-08-10 21:05:00,102.3,102.33,102.285,102.305,365510688.0
2006-08-10 21:10:00,102.302,102.333,102.274,102.313,155939427.0
2006-08-10 21:15:00,102.32,102.335,102.307,102.32,288065282.0
2006-08-10 21:20:00,102.312,102.32,102.285,102.285,285917720.0
2006-08-10 21:25:00,102.285,102.33,102.285,102.3,386419624.0
2006-08-10 21:30:00,102.303,102.303,102.258,102.28,304320195.0
2006-08-10 21:35:00,102.288,102.3,102.27,102.275,332332192.0
2006-08-10 21:40:00,102.27,102.3,102.263,102.27,488200306.0
2006-08-10 21:45:00,102.273,102.302,102.245,102.245,430386958.0
2006-08-10 21:50:00,102.25,102.291,102.238,102.275,193606485.0
2006-08-10 21:55:00,102.28,102.33,102.249,102.31,490896945.0
2006-08-10 22:00:00,102.313,102.32,102.281,102.293,695891579.0
2006-08-10 22:05:00,102.29,102.33,102.25,102.303,767685383.0
2006-08-10 22:10:00,102.307,102.332,102.273,102.313,560958447.0
2006-08-10 22:15:00,102.32,102.348,102.285,102.325,662605129.0
2006-08-10 22:20:00,102.33,102.33,102.29,102.3,666342217.0
2006-08-10 22:25:00,102.295,102.295,102.2,102.265,614512117.0
2006-08-10 22:30:00,102.265,102.3,102.253,102.26,527537051.0
2006-08-10 22:35:00,102.255,102.273,102.23,102.243,828629345.0
2006-08-10 22:40:00,102.242,102.284,102.196,102.23,749545269.0
2006-08-10 22:45:00,102.235,102.265,102.201,102.205,587785071.0
2006-08-10 22:50:00,102.22,102.25,102.218,102.235,602469631.0
2006-08-10 22:55:00,102.24,102.245,102.125,102.173,808690675.0
2006-08-10 23:00:00,102.17,102.18,102.135,102.18,86330537.0
2006-08-10 23:20:00,102.18,102.315,102.18,102.285,139491624.0
2006-08-10 23:25:00,102.285,102.285,102.2,102.23,227494837.0
2006-08-10 23:30:00,102.23,102.288,102.22,102.258,321331718.0
2006-08-10 23:35:00,102.255,102.265,102.215,102.22,311861510.0
2006-08-10 23:40:00,102.23,102.235,102.207,102.225,368181711.0
2006-08-10 23:45:00,102.22,102.229,102.183,102.2,435034460.0
2006-08-10 23:50:00,102.155,102.197,102.13,102.18,322746969.0
2006-08-10 23:55:00,102.185,102.21,102.177,102.18,260637864.0
2006-08-11 00:00:00,102.177,102.2,102.155,102.165,326268968.0
2006-08-11 00:05:00,102.16,102.17,102.12,102.125,285071104.0
2006-08-11 00:10:00,102.12,102.155,102.107,102.14,389125067.0
2006-08-11 00:15:00,102.145,102.145,102.092,102.12,281821235.0
2006-08-11 00:20:00,102.125,102.14,102.09,102.09,513655647.0
2006-08-11 00:25:00,102.108,102.13,102.075,102.095,364410647.0
2006-08-11 00:30:00,102.1,102.12,102.085,102.103,315168952.0
2006-08-11 00:35:00,102.11,102.118,102.08,102.1,323399324.0
2006-08-11 00:40:00,102.1,102.115,102.079,102.08,287525441.0
2006-08-11 00:45:00,102.09,102.105,102.08,102.1,231612829.0
2006-08-11 00:50:00,102.095,102.134,102.062,102.105,228243045.0
2006-08-11 00:55:00,102.115,102.13,102.062,102.13,224275099.0
2006-08-11 01:00:00,102.127,102.155,102.095,102.14,406764307.0
2006-08-11 01:05:00,102.13,102.145,102.12,102.12,431464645.0
2006-08-11 01:10:00,102.13,102.144,102.09,102.09,176662088.0
2006-08-11 01:15:00,102.135,102.21,102.13,102.21,324026167.0
2006-08-11 01:20:00,102.2,102.208,102.162,102.205,366244196.0
2006-08-11 01:25:00,102.2,102.24,102.185,102.23,365205912.0
2006-08-11 01:30:00,102.22,102.23,102.2,102.215,463865041.0
2006-08-11 01:35:00,102.215,102.226,102.205,102.225,484914246.0
2006-08-11 01:40:00,102.225,102.255,102.163,102.225,221075619.0
2006-08-11 01:45:00,102.22,102.243,102.168,102.185,442279732.0
2006-08-11 01:50:00,102.19,102.417,102.19,102.39,380199795.0
2006-08-11 01:55:00,102.395,102.45,102.38,102.395,326084994.0
2006-08-11 02:00:00,102.393,102.41,102.345,102.36,836114928.0
2006-08-11 02:05:00,102.355,102.385,102.295,102.34,618324976.0
2006-08-11 02:10:00,102.325,102.365,102.276,102.295,593574274.0
2006-08-11 02:15:00,102.29,102.29,102.195,102.222,764637659.0
2006-08-11 02:20:00,102.223,102.32,102.223,102.305,839591708.0
2006-08-11 02:25:00,102.31,102.355,102.27,102.275,534225838.0
2006-08-11 02:30:00,102.275,102.32,102.245,102.285,604528799.0
2006-08-11 02:35:00,102.29,102.33,102.265,102.31,675359388.0
2006-08-11 02:40:00,102.305,102.32,102.239,102.3,653744142.0
2006-08-11 02:45:00,102.293,102.33,102.254,102.307,570153693.0
2006-08-11 02:50:00,102.303,102.345,102.29,102.34,744095408.0
2006-08-11 02:55:00,102.343,102.366,102.32,102.343,676131744.0
2006-08-11 03:00:00,102.34,102.349,102.295,102.34,484450370.0
2006-08-11 03:05:00,102.335,102.342,102.303,102.32,190408499.0
2006-08-11 03:10:00,102.315,102.342,102.3,102.303,409469138.0
2006-08-11 03:15:00,102.3,102.315,102.27,102.28,489473429.0
2006-08-11 03:20:00,102.285,102.318,102.27,102.318,340161799.0
2006-08-11 03:25:00,102.31,102.33,102.278,102.28,284893009.0
2006-08-11 03:30:00,102.28,102.315,102.28,102.295,393038947.0
2006-08-11 03:35:00,102.295,102.313,102.255,102.282,260767917.0
2006-08-11 03:40:00,102.29,102.335,102.29,102.33,285723622.0
2006-08-11 03:45:00,102.323,102.335,102.252,102.302,104155642.0
2006-08-11 03:50:00,102.305,102.375,102.305,102.35,367038249.0
2006-08-11 03:55:00,102.34,102.37,102.34,102.37,339493648.0
2006-08-11 04:00:00,102.365,102.4,102.328,102.35,385265830.0
2006-08-11 04:05:00,102.35,102.41,102.327,102.385,274930260.0
2006-08-11 04:10:00,102.385,102.415,102.385,102.41,398321146.0
2006-08-11 04:15:00,102.41,102.445,102.377,102.433,337291059.0
2006-08-11 04:20:00,102.435,102.472,102.435,102.46,247593078.0
2006-08-11 04:25:00,102.475,102.475,102.4,102.415,525260855.0
2006-08-11 04:30:00,102.42,102.44,102.382,102.42,220653595.0
2006-08-11 04:35:00,102.42,102.42,102.35,102.395,280278974.0
2006-08-11 04:40:00,102.395,102.41,102.373,102.385,243019596.0
2006-08-11 04:45:00,102.38,102.39,102.36,102.365,403248151.0
2006-08-11 04:50:00,102.362,102.395,102.352,102.365,291681640.0
2006-08-11 04:55:00,102.365,102.38,102.315,102.357,351905048.0
2006-08-11 05:00:00,102.355,102.39,102.33,102.38,176595577.0
2006-08-11 05:05:00,102.375,102.41,102.373,102.41,166442522.0
2006-08-11 05:10:00,102.405,102.429,102.34,102.365,214325226.0
2006-08-11 05:15:00,102.363,102.41,102.335,102.39,376888482.0
2006-08-11 05:20:00,102.385,102.417,102.365,102.415,235511255.0
2006-08-11 05:25:00,102.415,102.42,102.39,102.395,360147899.0
2006-08-11 05:30:00,102.4,102.425,102.38,102.38,401175472.0
2006-08-11 05:35:00,102.405,102.429,102.39,102.4,210535852.0
2006-08-11 05:40:00,102.4,102.41,102.357,102.39,286380286.0
2006-08-11 05:45:00,102.385,102.409,102.37,102.4,575036647.0
2006-08-11 05:50:00,102.355,102.412,102.35,102.375,389495518.0
2006-08-11 05:55:00,102.375,102.398,102.365,102.39,215051152.0
2006-08-11 06:00:00,102.385,102.405,102.364,102.395,223897487.0
2006-08-11 06:05:00,102.39,102.39,102.365,102.39,156894920.0
2006-08-11 06:10:00,102.4,102.4,102.365,102.37,359721539.0
2006-08-11 06:15:00,102.373,102.385,102.32,102.335,357909518.0
2006-08-11 06:20:00,102.345,102.365,102.325,102.365,126159922.0
2006-08-11 06:25:00,102.37,102.378,102.346,102.375,177237248.0
2006-08-11 06:30:00,102.375,102.406,102.36,102.385,344191246.0
2006-08-11 06:35:00,102.38,102.41,102.38,102.38,417371195.0
2006-08-11 06:40:00,102.377,102.401,102.36,102.365,218569888.0
2006-08-11 06:45:00,102.363,102.385,102.32,102.375,351908587.0
2006-08-11 06:50:00,102.375,102.375,102.315,102.365,177462220.0
2006-08-11 06:55:00,102.35,102.35,102.315,102.315,218210179.0
2006-08-11 07:00:00,102.31,102.367,102.29,102.335,349582385.0
2006-08-11 07:05:00,102.335,102.37,102.325,102.345,528627706.0
2006-08-11 07:10:00,102.34,102.347,102.322,102.34,392807468.0
2006-08-11 07:15:00,102.347,102.348,102.33,102.33,422783143.0
2006-08-11 07:20:00,102.33,102.37,102.315,102.33,411383573.0
2006-08-11 07:25:00,102.325,102.356,102.32,102.35,173203376.0
2006-08-11 07:30:00,102.345,102.394,102.315,102.37,423400182.0
2006-08-11 07:35:00,102.38,102.39,102.335,102.37,215612460.0
2006-08-11 07:40:00,102.377,102.4,102.363,102.385,228598644.0
2006-08-11 07:45:00,102.39,102.416,102.339,102.415,189444532.0
2006-08-11 07:50:00,102.413,102.424,102.368,102.41,257935064.0
2006-08-11 07:55:00,102.413,102.47,102.385,102.39,248157604.0
2006-08-11 08:00:00,102.397,102.483,102.397,102.47,199161037.0
2006-08-11 08:05:00,102.455,102.5,102.453,102.485,221361588.0
2006-08-11 08:10:00,102.475,102.512,102.475,102.5,443968530.0
2006-08-11 08:15:00,102.505,102.61,102.49,102.59,278657632.0
2006-08-11 08:20:00,102.59,102.663,102.59,102.658,445506070.0
2006-08-11 08:25:00,102.653,102.653,102.515,102.565,279771481.0
2006-08-11 08:30:00,102.565,102.66,102.565,102.6,183047372.0
2006-08-11 08:35:00,102.61,102.635,102.555,102.57,296087387.0
2006-08-11 08:40:00,102.57,102.597,102.555,102.577,466075694.0
2006-08-11 08:45:00,102.585,102.76,102.545,102.73,268442045.0
2006-08-11 08:50:00,102.727,102.775,102.697,102.76,458664781.0
2006-08-11 08:55:00,102.76,102.795,102.714,102.715,194421631.0
2006-08-11 09:00:00,102.72,102.815,102.72,102.805,292605118.0
2006-08-11 09:05:00,102.815,102.815,102.795,102.81,210155519.0
2006-08-11 09:10:00,102.8,102.815,102.765,102.8,348187207.0
2006-08-11 09:15:00,102.805,102.815,102.79,102.81,273120108.0
2006-08-11 09:20:00,102.805,102.815,102.755,102.8,287167522.0
2006-08-11 09:25:00,102.805,102.815,102.797,102.805,233601567.0
2006-08-11 09:30:00,102.795,102.81,102.755,102.803,281558841.0
2006-08-11 09:35:00,102.81,102.815,102.797,102.81,222456541.0
2006-08-11 09:40:00,102.8,102.815,102.797,102.797,338435630.0
2006-08-11 09:45:00,102.805,102.815,102.755,102.81,220300537.0
2006-08-11 09:50:00,102.81,102.815,102.76,102.803,223350873.0
2006-08-11 09:55:00,102.803,102.815,102.797,102.81,470907827.0
2006-08-11 10:00:00,102.803,102.815,102.797,102.81,174099871.0
2006-08-11 10:05:00,102.81,102.815,102.798,102.805,104147685.0
2006-08-11 10:10:00,102.797,102.815,102.78,102.805,391851266.0
2006-08-11 10:15:00,102.8,102.815,102.765,102.807,391265559.0
2006-08-11 10:20:00,102.81,102.815,102.8,102.81,424433492.0
2006-08-11 10:25:00,102.8,102.985,102.8,102.947,313473607.0
2006-08-11 10:30:00,102.943,102.955,102.865,102.9,357933504.0
2006-08-11 10:35:00,102.9,102.923,102.882,102.9,497212599.0
2006-08-11 10:40:00,102.895,102.915,102.845,102.868,304714060.0
2006-08-11 10:45:00,102.867,102.88,102.824,102.86,360879696.0
2006-08-11 10:50:00,102.86,102.895,102.859,102.875,273942058.0
2006-08-11 10:55:00,102.865,102.9,102.81,102.81,448915794.0
2006-08-11 11:00:00,102.835,102.835,102.783,102.81,410923404.0
2006-08-11 11:05:00,102.82,102.82,102.78,102.793,395814578.0
2006-08-11 11:10:00,102.8,102.86,102.78,102.835,295353175.0
2006-08-11 11:15:00,102.83,102.88,102.83,102.853,177891422.0
2006-08-11 11:20:00,102.86,102.92,102.812,102.875,236925974.0
2006-08-11 11:25:00,102.88,102.885,102.798,102.835,246099105.0
2006-08-11 11:30:00,102.835,102.88,102.82,102.845,419626589.0
2006-08-11 11:35:00,102.85,102.862,102.825,102.845,243863746.0
2006-08-11 11:40:00,102.833,102.862,102.82,102.85,273502974.0
2006-08-11 11:45:00,102.835,102.895,102.835,102.895,265063110.0
2006-08-11 11:50:00,102.89,102.93,102.86,102.925,250708325.0
2006-08-11 11:55:00,102.915,102.932,102.873,102.915,165181159.0
2006-08-11 12:00:00,102.92,102.94,102.864,102.92,250882545.0
2006-08-11 12:05:00,102.918,102.92,102.893,102.92,268798157.0
2006-08-11 12:10:00,102.915,102.975,102.908,102.975,214699880.0
2006-08-11 12:15:00,102.965,102.967,102.897,102.925,181097430.0
2006-08-11 12:20:00,102.935,102.941,102.905,102.93,408047055.0
2006-08-11 12:25:00,102.93,102.943,102.887,102.925,189516242.0
2006-08-11 12:30:00,102.927,102.953,102.89,102.92,347643562.0
2006-08-11 12:35:00,102.915,102.93,102.88,102.895,366471160.0
2006-08-11 12:40:00,102.897,102.897,102.84,102.875,158708413.0
2006-08-11 12:45:00,102.875,102.955,102.859,102.92,282082670.0
2006-08-11 12:50:00,102.913,102.94,102.865,102.935,363540449.0
2006-08-11 12:55:00,102.94,102.99,102.893,102.99,242023765.0
2006-08-11 13:00:00,102.985,103.0,102.88,102.9,357361616.0
2006-08-11 13:05:00,102.9,102.91,102.877,102.907,194283362.0
2006-08-11 13:10:00,102.898,103.025,102.88,102.97,417096636.0
2006-08-11 13:15:00,102.985,102.995,102.94,102.955,298924268.0
2006-08-11 13:20:00,102.95,102.965,102.903,102.935,167886037.0
2006-08-11 13:25:00,102.935,102.943,102.855,102.93,245674736.0
2006-08-11 13:30:00,102.93,102.955,102.88,102.94,598619055.0
2006-08-11 13:35:00,102.94,103.03,102.935,102.965,259702794.0
2006-08-11 13:40:00,102.965,102.98,102.93,102.932,203255789.0
2006-08-11 13:45:00,102.935,102.98,102.917,102.957,226950647.0
2006-08-11 13:50:00,102.965,103.01,102.957,102.995,198314696.0
2006-08-11 13:55:00,102.985,103.055,102.945,103.055,446675529.0
2006-08-11 14:00:00,103.04,103.165,103.04,103.125,254819514.0
2006-08-11 14:05:00,103.13,103.21,103.108,103.143,315197130.0
2006-08-11 14:10:00,103.15,103.297,103.15,103.235,269414953.0
2006-08-11 14:15:00,103.22,103.34,103.188,103.34,341072302.0
2006-08-11 14:20:00,103.327,103.365,103.29,103.312,263983308.0
2006-08-11 14:25:00,103.307,103.358,103.265,103.345,328991614.0
2006-08-11 14:30:00,103.35,103.355,103.305,103.345,286767549.0
2006-08-11 14:35:00,103.337,103.39,103.285,103.38,368677361.0
2006-08-11 14:40:00,103.383,103.405,103.28,103.332,364137301.0
2006-08-11 14:45:00,103.33,103.395,103.31,103.345,381928641.0
2006-08-11 14:50:00,103.355,103.365,103.305,103.345,371766172.0
2006-08-11 14:55:00,103.35,103.415,103.315,103.385,676846489.0
2006-08-11 15:00:00,103.385,103.495,103.385,103.445,244362765.0
2006-08-11 15:05:00,103.445,103.53,103.445,103.485,411092388.0
2006-08-11 15:10:00,103.48,103.67,103.47,103.64,404275247.0
2006-08-11 15:15:00,103.633,103.7,103.54,103.575,327363940.0
2006-08-11 15:20:00,103.57,103.64,103.555,103.635,241708710.0
2006-08-11 15:25:00,103.635,103.645,103.502,103.56,267620942.0
2006-08-11 15:30:00,103.555,103.63,103.53,103.59,303247850.0
2006-08-11 15:35:00,103.59,103.68,103.535,103.62,451475404.0
2006-08-11 15:40:00,103.615,103.735,103.593,103.71,370889878.0
2006-08-11 15:45:00,103.72,103.77,103.66,103.67,204032427.0
2006-08-11 15:50:00,103.68,103.702,103.582,103.69,465335442.0
2006-08-11 15:55:00,103.69,103.69,103.615,103.635,457281677.0
2006-08-11 16:00:00,103.635,103.715,103.58,103.715,271200539.0
2006-08-11 16:05:00,103.715,103.8,103.7,103.74,245221200.0
2006-08-11 16:10:00,103.73,103.747,103.635,103.662,265263097.0
2006-08-11 16:15:00,103.663,103.673,103.605,103.65,240609072.0
2006-08-11 16:20:00,103.66,103.765,103.64,103.713,240252983.0
2006-08-11 16:25:00,103.72,103.722,103.63,103.667,146735002.0
2006-08-11 16:30:00,103.67,103.67,103.563,103.63,403818606.0
2006-08-11 16:35:00,103.64,103.655,103.605,103.645,371814714.0
2006-08-11 16:40:00,103.643,103.681,103.63,103.645,415630726.0
2006-08-11 16:45:00,103.66,103.675,103.59,103.625,287867639.0
2006-08-11 16:50:00,103.625,103.67,103.55,103.585,774154792.0
2006-08-11 16:55:00,103.575,103.6,103.53,103.58,311925954.0
2006-08-11 17:00:00,103.575,103.592,103.507,103.53,254011768.0
2006-08-11 17:05:00,103.54,103.575,103.5,103.57,636628106.0
2006-08-11 17:10:00,103.562,103.58,103.52,103.56,515248073.0
2006-08-11 17:15:00,103.565,103.61,103.542,103.592,154722606.0
2006-08-11 17:20:00,103.587,103.69,103.587,103.68,372987235.0
2006-08-11 17:25:00,103.69,103.69,103.615,103.68,295075562.0
2006-08-11 17:30:00,103.68,103.72,103.648,103.652,318732050.0
2006-08-11 17:35:00,103.66,103.67,103.555,103.58,159201831.0
2006-08-11 17:40:00,103.595,103.595,103.495,103.495,224953394.0
2006-08-11 17:45:00,103.483,103.515,103.472,103.505,261750832.0
2006-08-11 17:50:00,103.502,103.515,103.44,103.487,448742758.0
2006-08-11 17:55:00,103.49,103.65,103.472,103.637,342402617.0
2006-08-11 18:00:00,103.64,103.785,103.63,103.713,193654727.0
2006-08-11 18:05:00,103.725,103.725,103.64,103.65,362389686.0
2006-08-11 18:10:00,103.645,103.655,103.582,103.617,458559686.0
2006-08-11 18:15:00,103.62,103.633,103.564,103.62,351288912.0
2006-08-11 18:20:00,103.635,103.653,103.59,103.62,366846996.0
2006-08-11 18:25:00,103.62,103.625,103.543,103.543,267980053.0
2006-08-11 18:30:00,103.56,103.655,103.56,103.635,283014092.0
2006-08-11 18:35:00,103.62,103.64,103.575,103.605,281522068.0
2006-08-11 18:40:00,103.6,103.605,103.49,103.52,291563876.0
2006-08-11 18:45:00,103.52,103.55,103.485,103.522,368112208.0
2006-08-11 18:50:00,103.53,103.559,103.484,103.545,299806920.0
2006-08-11 18:55:00,103.55,103.61,103.537,103.537,225486544.0
2006-08-11 19:00:00,103.533,103.581,103.533,103.54,330383283.0
2006-08-11 19:05:00,103.54,103.563,103.502,103.515,415178061.0
2006-08-11 19:10:00,103.515,103.54,103.47,103.5,319126185.0
2006-08-11 19:15:00,103.493,103.53,103.47,103.53,355527314.0
2006-08-11 19:20:00,103.53,103.534,103.495,103.495,313848436.0
2006-08-11 19:25:00,103.492,103.523,103.457,103.503,269251812.0
2006-08-11 19:30:00,103.503,103.56,103.48,103.55,599319410.0
2006-08-11 19:35:00,103.545,103.561,103.507,103.54,234143184.0
2006-08-11 19:40:00,103.545,103.57,103.533,103.565,346691002.0
2006-08-11 19:45:00,103.565,103.584,103.527,103.53,294912556.0
2006-08-11 19:50:00,103.54,103.555,103.5,103.5,383367635.0
2006-08-11 19:55:00,103.525,103.526,103.48,103.51,519927698.0
2006-08-11 20:00:00,103.505,103.54,103.47,103.483,318041224.0
2006-08-11 20:05:00,103.48,103.52,103.48,103.5,291852593.0
2006-08-11 20:10:00,103.495,103.523,103.474,103.5,421934721.0
2006-08-11 20:15:00,103.505,103.515,103.454,103.505,219727313.0
2006-08-11 20:20:00,103.505,103.52,103.433,103.455,458332201.0
2006-08-11 20:25:00,103.455,103.47,103.435,103.45,441378352.0
2006-08-11 20:30:00,103.447,103.505,103.437,103.46,370144458.0
2006-08-11 20:35:00,103.465,103.47,103.43,103.47,354620209.0
2006-08-11 20:40:00,103.48,103.485,103.435,103.445,314859300.0
2006-08-11 20:45:00,103.4,103.455,103.39,103.45,179115010.0
2006-08-11 20:50:00,103.44,103.49,103.42,103.49,441232463.0
2006-08-11 20:55:00,103.5,103.5,103.433,103.447,417787424.0
2006-08-11 21:00:00,103.45,103.505,103.404,103.435,222196668.0
2006-08-11 21:05:00,103.425,103.431,103.375,103.375,209738055.0
2006-08-11 21:10:00,103.38,103.4,103.35,103.37,230363971.0
2006-08-11 21:15:00,103.36,103.41,103.345,103.39,289157823.0
2006-08-11 21:20:00,103.39,103.429,103.374,103.39,291295498.0
2006-08-11 21:25:00,103.383,103.41,103.35,103.39,315674383.0
2006-08-11 21:30:00,103.395,103.435,103.367,103.418,337257363.0
2006-08-11 21:35:00,103.4,103.453,103.4,103.453,259326763.0
2006-08-11 21:40:00,103.45,103.468,103.425,103.425,251634301.0
2006-08-11 21:45:00,103.42,103.465,103.42,103.45,388106530.0
2006-08-11 21:50:00,103.455,103.48,103.45,103.46,286310494.0
2006-08-11 21:55:00,103.465,103.465,103.43,103.437,338454835.0
2006-08-11 22:00:00,103.44,103.47,103.395,103.395,263763380.0
2006-08-11 22:05:00,103.39,103.399,103.335,103.335,321660784.0
2006-08-11 22:10:00,103.38,103.445,103.37,103.42,420873629.0
2006-08-11 22:15:00,103.425,103.435,103.4,103.43,367835386.0
2006-08-11 22:20:00,103.42,103.431,103.355,103.395,301014932.0
2006-08-11 22:25:00,103.398,103.421,103.37,103.39,309590198.0
2006-08-11 22:30:00,103.39,103.423,103.365,103.365,200320199.0
2006-08-11 22:35:00,103.365,103.375,103.335,103.355,201046737.0
2006-08-11 22:40:00,103.35,103.41,103.35,103.39,177218869.0
2006-08-11 22:45:00,103.39,103.403,103.332,103.34,386300421.0
2006-08-11 22:50:00,103.34,103.355,103.333,103.34,169166780.0
2006-08-11 22:55:00,103.34,103.36,103.295,103.33,211505075.0
2006-08-15 01:00:00,103.33,103.387,103.33,103.373,207691386.0
2006-08-15 01:05:00,103.37,103.393,103.359,103.363,451378293.0
2006-08-15 01:10:00,103.363,103.384,103.355,103.363,295134822.0
2006-08-15 01:15:00,103.37,103.395,103.335,103.392,403623235.0
2006-08-15 01:20:00,103.388,103.42,103.384,103.4,373337162.0
2006-08-15 01:25:00,103.405,103.405,103.355,103.38,295458326.0
2006-08-15 01:30:00,103.375,103.388,103.36,103.37,275719954.0
2006-08-15 01:35:00,103.365,103.365,103.323,103.323,647952297.0
2006-08-15 01:40:00,103.33,103.35,103.297,103.34,450838970.0
2006-08-15 01:45:00,103.345,103.37,103.284,103.345,401751893.0
2006-08-15 01:50:00,103.35,103.36,103.312,103.325,353363249.0
2006-08-15 01:55:00,103.33,103.335,103.255,103.313,389634895.0
2006-08-15 02:00:00,103.313,103.315,103.238,103.28,399486098.0
2006-08-15 02:05:00,103.275,103.275,103.235,103.25,369479851.0
2006-08-15 02:10:00,103.245,103.269,103.208,103.245,439292800.0
2006-08-15 02:15:00,103.24,103.265,103.218,103.26,443420545.0
2006-08-15 02:20:00,103.253,103.295,103.235,103.295,649127327.0
2006-08-15 02:25:00,103.3,103.335,103.285,103.295,279090729.0
2006-08-15 02:30:00,103.3,103.35,103.275,103.345,281543315.0
2006-08-15 02:35:00,103.34,103.351,103.317,103.318,395738572.0
2006-08-15 02:40:00,103.322,103.38,103.285,103.37,418665945.0
2006-08-15 02:45:00,103.363,103.372,103.32,103.333,307851422.0
2006-08-15 02:50:00,103.333,103.401,103.332,103.39,459295150.0
2006-08-15 02:55:00,103.393,103.435,103.38,103.42,417520235.0
2006-08-15 03:00:00,103.41,103.415,103.361,103.38,331687112.0
2006-08-15 03:05:00,103.37,103.39,103.332,103.345,415861509.0
2006-08-15 03:10:00,103.35,103.363,103.332,103.35,475871687.0
2006-08-15 03:15:00,103.34,103.415,103.3,103.415,259060821.0
2006-08-15 03:20:00,103.415,103.415,103.347,103.37,262023209.0
2006-08-15 03:25:00,103.382,103.4,103.335,103.35,285673906.0
2006-08-15 03:30:00,103.355,103.39,103.346,103.39,336854445.0
2006-08-15 03:35:00,103.395,103.437,103.375,103.385,232850664.0
2006-08-15 03:40:00,103.382,103.4,103.25,103.25,231325771.0
2006-08-15 03:45:00,103.252,103.27,103.17,103.203,280264060.0
2006-08-15 03:50:00,103.197,103.245,103.145,103.195,417299121.0
2006-08-15 03:55:00,103.2,103.265,103.185,103.22,235891932.0
2006-08-15 04:00:00,103.213,103.227,103.165,103.18,227279763.0
2006-08-15 04:05:00,103.18,103.24,103.162,103.21,549206046.0
2006-08-15 04:10:00,103.215,103.229,103.2,103.22,240690708.0
2006-08-15 04:15:00,103.225,103.235,103.172,103.195,351145566.0
2006-08-15 04:20:00,103.195,103.215,103.175,103.21,352424203.0
2006-08-15 04:25:00,103.215,103.23,103.173,103.22,314557663.0
2006-08-15 04:30:00,103.21,103.232,103.195,103.21,284714956.0
2006-08-15 04:35:00,103.215,103.245,103.208,103.225,435287363.0
2006-08-15 04:40:00,103.22,103.246,103.22,103.233,159540044.0
2006-08-15 04:45:00,103.235,103.25,103.2,103.2,98619479.0
2006-08-15 04:50:00,103.205,103.215,103.191,103.21,233440691.0
2006-08-15 04:55:00,103.21,103.23,103.165,103.21,160451739.0
2006-08-15 05:00:00,103.21,103.23,103.17,103.22,274492139.0
2006-08-15 05:05:00,103.215,103.239,103.2,103.21,379444587.0
2006-08-15 05:10:00,103.21,103.215,103.195,103.2,483057450.0
2006-08-15 05:15:00,103.21,103.217,103.155,103.202,338207344.0
2006-08-15 05:20:00,103.21,103.24,103.193,103.22,500152330.0
2006-08-15 05:25:00,103.22,103.282,103.198,103.262,323313030.0
2006-08-15 05:30:00,103.225,103.28,103.225,103.26,358109666.0
2006-08-15 05:35:00,103.253,103.253,103.207,103.235,283913766.0
2006-08-15 05:40:00,103.23,103.27,103.223,103.245,384000750.0
2006-08-15 05:45:00,103.255,103.292,103.255,103.275,424038842.0
2006-08-15 05:50:00,103.267,103.335,103.267,103.315,253729879.0
2006-08-15 05:55:00,103.32,103.32,103.263,103.27,337057706.0
2006-08-15 06:00:00,103.265,103.288,103.207,103.273,314571511.0
2006-08-15 06:05:00,103.277,103.334,103.265,103.27,363519539.0
2006-08-15 06:10:00,103.26,103.27,103.223,103.257,334490973.0
2006-08-15 06:15:00,103.253,103.285,103.243,103.26,519930761.0
2006-08-15 06:20:00,103.263,103.302,103.245,103.29,603251167.0
2006-08-15 06:25:00,103.295,103.317,103.275,103.29,397105188.0
2006-08-15 06:30:00,103.29,103.29,103.255,103.26,303198033.0
2006-08-15 06:35:00,103.255,103.255,103.2,103.24,466768061.0
2006-08-15 06:40:00,103.25,103.281,103.24,103.265,329267481.0
2006-08-15 06:45:00,103.27,103.287,103.263,103.273,423988408.0
2006-08-15 06:50:00,103.255,103.29,103.23,103.23,312531199.0
2006-08-15 06:55:00,103.222,103.32,103.198,103.32,460667804.0
2006-08-15 07:00:00,103.315,103.315,103.255,103.275,1604313701.0
2006-08-15 07:05:00,103.265,103.325,103.255,103.313,369357662.0
2006-08-15 07:10:00,103.32,103.42,103.282,103.345,368132462.0
2006-08-15 07:15:00,103.35,103.38,103.305,103.338,406340188.0
2006-08-15 07:20:00,103.335,103.375,103.31,103.31,451283853.0
2006-08-15 07:25:00,103.32,103.377,103.295,103.37,277365270.0
2006-08-15 07:30:00,103.363,103.405,103.304,103.39,222788304.0
2006-08-15 07:35:00,103.395,103.44,103.395,103.43,324395002.0
2006-08-15 07:40:00,103.43,103.44,103.373,103.44,287467542.0
2006-08-15 07:45:00,103.44,103.44,103.323,103.38,426819084.0
2006-08-15 07:50:00,103.375,103.415,103.365,103.405,869835588.0
2006-08-15 07:55:00,103.39,103.401,103.372,103.393,715149734.0
2006-08-15 08:00:00,103.39,103.49,103.38,103.48,588118165.0
2006-08-15 08:05:00,103.475,103.52,103.445,103.457,377524111.0
2006-08-15 08:10:00,103.46,103.483,103.37,103.41,407986881.0
2006-08-15 08:15:00,103.405,103.43,103.357,103.42,1204124596.0
2006-08-15 08:20:00,103.41,103.425,103.35,103.4,472717009.0
2006-08-15 08:25:00,103.4,103.4,103.323,103.355,617622977.0
2006-08-15 08:30:00,103.36,103.36,103.266,103.34,851591090.0
2006-08-15 08:35:00,103.335,103.352,103.308,103.315,298077375.0
2006-08-15 08:40:00,103.313,103.355,103.313,103.33,536816384.0
2006-08-15 08:45:00,103.33,103.37,103.33,103.363,327585807.0
2006-08-15 08:50:00,103.37,103.38,103.285,103.285,628586183.0
2006-08-15 08:55:00,103.285,103.305,103.2,103.203,361216037.0
2006-08-15 09:00:00,103.203,103.203,103.02,103.077,975527816.0
2006-08-15 09:05:00,103.08,103.115,103.012,103.08,396403353.0
2006-08-15 09:10:00,103.073,103.105,103.045,103.08,193231996.0
2006-08-15 09:15:00,103.085,103.105,102.857,102.885,230263304.0
2006-08-15 09:20:00,102.88,102.905,102.825,102.83,352080867.0
2006-08-15 09:25:00,102.83,102.98,102.79,102.95,408791228.0
2006-08-15 09:30:00,102.955,102.982,102.911,102.95,410635354.0
2006-08-15 09:35:00,102.95,102.95,102.84,102.885,312674089.0
2006-08-15 09:40:00,102.877,102.965,102.87,102.943,352186193.0
2006-08-15 09:45:00,102.94,103.015,102.925,103.015,285648904.0
2006-08-15 09:50:00,103.005,103.08,102.993,103.07,382085310.0
2006-08-15 09:55:00,103.07,103.09,103.02,103.045,290952065.0
2006-08-15 10:00:00,103.045,103.051,102.972,103.01,501063113.0
2006-08-15 10:05:00,103.0,103.08,102.993,103.07,276646209.0
2006-08-15 10:10:00,103.065,103.075,103.005,103.06,328985633.0
2006-08-15 10:15:00,103.06,103.083,103.053,103.07,413725486.0
2006-08-15 10:20:00,103.065,103.095,103.03,103.075,472909931.0
2006-08-15 10:25:00,103.06,103.11,103.05,103.105,255989474.0
2006-08-15 10:30:00,103.1,103.19,103.078,103.12,349455797.0
2006-08-15 10:35:00,103.115,103.165,103.098,103.15,386643569.0
2006-08-15 10:40:00,103.155,103.155,103.093,103.14,389542627.0
2006-08-15 10:45:00,103.14,103.154,103.068,103.095,420122019.0
2006-08-15 10:50:00,103.095,103.16,103.07,103.07,404306070.0
2006-08-15 10:55:00,103.075,103.103,103.02,103.1,298439248.0
2006-08-15 11:00:00,103.095,103.11,103.016,103.032,307482978.0
2006-08-15 11:05:00,103.045,103.072,102.995,103.05,479305398.0
2006-08-15 11:10:00,103.04,103.04,102.98,103.005,413511124.0
2006-08-15 11:15:00,103.01,103.06,102.995,103.05,248310636.0
2006-08-15 11:20:00,103.04,103.11,103.035,103.1,340235806.0
2006-08-15 11:25:00,103.087,103.13,103.07,103.095,210786400.0
2006-08-15 11:30:00,103.092,103.105,103.046,103.09,359194109.0
2006-08-15 11:35:00,103.095,103.11,103.078,103.11,454939494.0
2006-08-15 11:40:00,103.103,103.115,103.04,103.085,258002472.0
2006-08-15 11:45:00,103.09,103.164,103.069,103.15,430046372.0
2006-08-15 11:50:00,103.15,103.151,103.095,103.11,519297828.0
2006-08-15 11:55:00,103.11,103.138,103.105,103.115,282424904.0
2006-08-15 12:00:00,103.12,103.125,103.101,103.115,350919699.0
2006-08-15 12:05:00,103.118,103.141,103.083,103.13,542728891.0
2006-08-15 12:10:00,103.135,103.175,103.108,103.135,242859506.0
2006-08-15 12:15:00,103.135,103.161,103.113,103.12,591400281.0
2006-08-15 12:20:00,103.12,103.15,103.085,103.125,318838522.0
2006-08-15 12:25:00,103.13,103.15,103.11,103.13,317831927.0
2006-08-15 12:30:00,103.125,103.135,103.072,103.113,515450831.0
2006-08-15 12:35:00,103.12,103.135,103.08,103.095,476623418.0
2006-08-15 12:40:00,103.093,103.093,103.02,103.027,341857098.0
2006-08-15 12:45:00,102.995,103.05,102.97,102.97,206024195.0
2006-08-15 12:50:00,102.97,103.015,102.966,102.99,448892461.0
2006-08-15 12:55:00,102.985,103.006,102.963,102.963,477209074.0
2006-08-15 13:00:00,102.96,102.985,102.907,102.93,448290047.0
2006-08-15 13:05:00,102.92,102.98,102.917,102.96,281807441.0
2006-08-15 13:10:00,102.965,102.989,102.94,102.975,221165222.0
2006-08-15 13:15:00,102.985,103.037,102.96,103.02,268353358.0
2006-08-15 13:20:00,103.02,103.02,102.955,102.995,186462997.0
2006-08-15 13:25:00,102.995,103.02,102.957,103.01,396966895.0
2006-08-15 13:30:00,103.01,103.07,102.975,103.055,362070634.0
2006-08-15 13:35:00,103.055,103.09,103.045,103.07,300677808.0
2006-08-15 13:40:00,103.065,103.105,103.062,103.07,375924806.0
2006-08-15 13:45:00,103.09,103.115,103.077,103.093,561422413.0
2006-08-15 13:50:00,103.1,103.115,103.076,103.097,574651470.0
2006-08-15 13:55:00,103.11,103.123,103.067,103.085,362854102.0
2006-08-15 14:00:00,103.09,103.09,103.0,103.02,214280987.0
2006-08-15 14:05:00,102.948,103.03,102.948,103.015,216038024.0
2006-08-15 14:10:00,103.015,103.075,103.014,103.055,342002896.0
2006-08-15 14:15:00,103.055,103.12,103.033,103.105,220647480.0
2006-08-15 14:20:00,103.1,103.11,103.045,103.095,649192586.0
2006-08-15 14:25:00,103.1,103.163,103.1,103.145,266018967.0
2006-08-15 14:30:00,103.14,103.155,103.125,103.137,304944983.0
2006-08-15 14:35:00,103.14,103.155,103.135,103.15,332473057.0
2006-08-15 14:40:00,103.155,103.155,102.925,102.94,467272213.0
2006-08-15 14:45:00,102.945,102.97,102.902,102.91,350732351.0
2006-08-15 14:50:00,102.915,102.933,102.823,102.895,377520911.0
2006-08-15 14:55:00,102.895,102.955,102.862,102.91,389043765.0
2006-08-15 15:00:00,102.905,102.915,102.86,102.9,351914732.0
2006-08-15 15:05:00,102.91,103.097,102.91,102.95,418639241.0
2006-08-15 15:10:00,102.955,103.015,102.95,103.007,436220142.0
2006-08-15 15:15:00,103.008,103.04,102.95,102.98,350867701.0
2006-08-15 15:20:00,102.98,103.03,102.945,102.967,347817515.0
2006-08-15 15:25:00,102.98,103.065,102.98,103.055,368802697.0
2006-08-15 15:30:00,103.053,103.09,103.013,103.075,335935433.0
2006-08-15 15:35:00,103.055,103.15,103.023,103.145,241744855.0
2006-08-15 15:40:00,103.128,103.17,103.095,103.13,432111412.0
2006-08-15 15:45:00,103.13,103.165,103.09,103.13,183071866.0
2006-08-15 15:50:00,103.122,103.175,103.075,103.085,272025300.0
2006-08-15 15:55:00,103.09,103.12,103.025,103.09,195226588.0
2006-08-15 16:00:00,103.085,103.14,103.05,103.11,162852783.0
2006-08-15 16:05:00,103.105,103.125,103.015,103.045,357315835.0
2006-08-15 16:10:00,103.04,103.18,103.04,103.172,474200769.0
2006-08-15 16:15:00,103.17,103.22,103.147,103.167,358517628.0
2006-08-15 16:20:00,103.18,103.2,103.125,103.155,435033405.0
2006-08-15 16:25:00,103.15,103.171,103.1,103.115,349016426.0
2006-08-15 16:30:00,103.125,103.15,103.12,103.14,236273552.0
2006-08-15 16:35:00,103.145,103.285,103.125,103.245,278835173.0
2006-08-15 16:40:00,103.25,103.3,103.233,103.3,327360737.0
2006-08-15 16:45:00,103.31,103.31,103.24,103.25,328970863.0
2006-08-15 16:50:00,103.255,103.31,103.23,103.23,652159012.0
2006-08-15 16:55:00,103.23,103.25,103.163,103.19,389315890.0
2006-08-15 17:00:00,103.185,103.21,103.16,103.185,337696901.0
2006-08-15 17:05:00,103.185,103.22,103.155,103.155,405470895.0
2006-08-15 17:10:00,103.16,103.21,103.15,103.2,509271253.0
2006-08-15 17:15:00,103.195,103.287,103.187,103.26,286192706.0
2006-08-15 17:20:00,103.265,103.268,103.213,103.245,560878072.0
2006-08-15 17:25:00,103.235,103.255,103.185,103.205,262738970.0
2006-08-15 17:30:00,103.225,103.257,103.2,103.215,277343794.0
2006-08-15 17:35:00,103.22,103.265,103.197,103.25,523956125.0
2006-08-15 17:40:00,103.245,103.275,103.21,103.255,365141523.0
2006-08-15 17:45:00,103.26,103.305,103.244,103.295,655572825.0
2006-08-15 17:50:00,103.29,103.295,103.215,103.25,506803202.0
2006-08-15 17:55:00,103.26,103.285,103.224,103.245,340695881.0
2006-08-15 18:00:00,103.27,103.365,103.27,103.322,357035838.0
2006-08-15 18:05:00,103.315,103.357,103.24,103.29,428823683.0
2006-08-15 18:10:00,103.29,103.36,103.207,103.325,232911254.0
2006-08-15 18:15:00,103.325,103.373,103.315,103.325,315098895.0
2006-08-15 18:20:00,103.325,103.325,103.233,103.25,334776850.0
2006-08-15 18:25:00,103.26,103.26,103.165,103.23,444953284.0
2006-08-15 18:30:00,103.205,103.245,103.205,103.235,358898185.0
2006-08-15 18:35:00,103.233,103.254,103.2,103.212,343302836.0
2006-08-15 18:40:00,103.22,103.233,103.2,103.203,363929407.0
2006-08-15 18:45:00,103.19,103.27,103.19,103.245,393517603.0
2006-08-15 18:50:00,103.235,103.25,103.212,103.215,372732711.0
2006-08-15 18:55:00,103.213,103.235,103.195,103.235,354119418.0
2006-08-15 19:00:00,103.24,103.26,103.173,103.233,288036900.0
2006-08-15 19:05:00,103.18,103.241,103.18,103.185,399392990.0
2006-08-15 19:10:00,103.2,103.233,103.19,103.215,286756148.0
2006-08-15 19:15:00,103.225,103.265,103.184,103.24,344627454.0
2006-08-15 19:20:00,103.235,103.257,103.215,103.225,291804046.0
2006-08-15 19:25:00,103.232,103.25,103.194,103.225,347097163.0
2006-08-15 19:30:00,103.225,103.268,103.225,103.248,396463048.0
2006-08-15 19:35:00,103.25,103.26,103.215,103.245,394558652.0
2006-08-15 19:40:00,103.25,103.255,103.185,103.22,186996311.0
2006-08-15 19:45:00,103.225,103.225,103.18,103.223,338120526.0
2006-08-15 19:50:00,103.227,103.255,103.19,103.255,331786093.0
2006-08-15 19:55:00,103.245,103.28,103.245,103.27,225847216.0
2006-08-15 20:00:00,103.27,103.29,103.242,103.282,291220667.0
2006-08-15 20:05:00,103.29,103.291,103.255,103.275,244048482.0
2006-08-15 20:10:00,103.28,103.295,103.253,103.295,266892555.0
2006-08-15 20:15:00,103.26,103.335,103.26,103.31,374987138.0
2006-08-15 20:20:00,103.3,103.33,103.263,103.31,287971715.0
2006-08-15 20:25:00,103.31,103.337,103.271,103.337,208401220.0
2006-08-15 20:30:00,103.333,103.364,103.318,103.353,369788846.0
2006-08-15 20:35:00,103.345,103.365,103.305,103.345,285343910.0
2006-08-15 20:40:00,103.345,103.447,103.31,103.425,303604774.0
2006-08-15 20:45:00,103.43,103.455,103.372,103.4,192795824.0
2006-08-15 20:50:00,103.395,103.395,103.357,103.382,342063767.0
2006-08-15 20:55:00,103.385,103.388,103.353,103.37,152976266.0
2006-08-15 21:00:00,103.37,103.37,103.333,103.36,496041553.0
2006-08-15 21:05:00,103.365,103.382,103.317,103.365,233123157.0
2006-08-15 21:10:00,103.36,103.386,103.35,103.372,333537427.0
2006-08-15 21:15:00,103.375,103.39,103.335,103.36,294890200.0
2006-08-15 21:20:00,103.37,103.37,103.337,103.365,274091958.0
2006-08-15 21:25:00,103.365,103.385,103.358,103.375,285120995.0
2006-08-15 21:30:00,103.38,103.38,103.326,103.355,324643172.0
2006-08-15 21:35:00,103.36,103.373,103.33,103.345,225613997.0
2006-08-15 21:40:00,103.34,103.346,103.315,103.34,425089649.0
2006-08-15 21:45:00,103.35,103.35,103.317,103.34,274560416.0
2006-08-15 21:50:00,103.335,103.396,103.325,103.37,365402417.0
2006-08-15 21:55:00,103.37,103.375,103.319,103.32,354692328.0
2006-08-15 22:00:00,103.315,103.385,103.3,103.375,483063773.0
2006-08-15 22:05:00,103.375,103.394,103.332,103.388,291836666.0
2006-08-15 22:10:00,103.383,103.405,103.351,103.4,417881115.0
2006-08-15 22:15:00,103.39,103.44,103.39,103.425,368651581.0
2006-08-15 22:20:00,103.42,103.46,103.42,103.46,321022297.0
2006-08-15 22:25:00,103.452,103.515,103.435,103.47,437900096.0
2006-08-15 22:30:00,103.47,103.475,103.431,103.433,234958134.0
2006-08-15 22:35:00,103.435,103.469,103.405,103.415,349783987.0
2006-08-15 22:40:00,103.42,103.437,103.38,103.415,530741480.0
2006-08-15 22:45:00,103.415,103.445,103.392,103.432,299216760.0
2006-08-15 22:50:00,103.44,103.493,103.427,103.47,245872389.0
2006-08-15 22:55:00,103.46,103.492,103.455,103.455,419913007.0
2006-08-15 23:00:00,103.455,103.46,103.405,103.405,42481120.0
2006-08-15 23:20:00,103.453,103.494,103.445,103.49,418414416.0
2006-08-15 23:25:00,103.485,103.495,103.43,103.435,276181558.0
2006-08-15 23:30:00,103.44,103.485,103.405,103.455,305220222.0
2006-08-15 23:35:00,103.45,103.458,103.428,103.428,426105540.0
2006-08-15 23:40:00,103.432,103.445,103.385,103.44,390746349.0
2006-08-15 23:45:00,103.433,103.452,103.387,103.423,316189833.0
2006-08-15 23:50:00,103.423,103.437,103.39,103.4,492471006.0
2006-08-15 23:55:00,103.403,103.415,103.39,103.41,407003042.0
2006-08-16 00:00:00,103.4,103.445,103.39,103.41,284990747.0
2006-08-16 00:05:00,103.4,103.416,103.337,103.365,437407514.0
2006-08-16 00:10:00,103.37,103.42,103.345,103.42,477057716.0
2006-08-16 00:15:00,103.41,103.424,103.342,103.385,315598668.0
2006-08-16 00:20:00,103.385,103.4,103.32,103.32,301263615.0
2006-08-16 00:25:00,103.332,103.34,103.3,103.3,313335356.0
2006-08-16 00:30:00,103.305,103.315,103.262,103.27,363646249.0
2006-08-16 00:35:00,103.275,103.305,103.23,103.295,262209188.0
2006-08-16 00:40:00,103.292,103.33,103.255,103.32,234641246.0
2006-08-16 00:45:00,103.322,103.338,103.283,103.283,311672843.0
2006-08-16 00:50:00,103.285,103.315,103.237,103.285,388026300.0
2006-08-16 00:55:00,103.29,103.3,103.245,103.275,244314608.0
2006-08-16 01:00:00,103.273,103.315,103.215,103.29,215162419.0
2006-08-16 01:05:00,103.285,103.29,103.259,103.26,522665129.0
2006-08-16 01:10:00,103.265,103.27,103.245,103.25,236275390.0
2006-08-16 01:15:00,103.255,103.275,103.244,103.275,344616732.0
2006-08-16 01:20:00,103.275,103.293,103.267,103.29,323535936.0
2006-08-16 01:25:00,103.295,103.295,103.218,103.25,298489428.0
2006-08-16 01:30:00,103.24,103.26,103.22,103.25,315587586.0
2006-08-16 01:35:00,103.255,103.26,103.214,103.25,481817717.0
2006-08-16 01:40:00,103.245,103.29,103.2,103.265,389672548.0
2006-08-16 01:45:00,103.252,103.268,103.24,103.255,277541437.0
2006-08-16 01:50:00,103.26,103.299,103.26,103.265,247743618.0
2006-08-16 01:55:00,103.265,103.265,103.19,103.19,225346624.0
2006-08-16 02:00:00,103.19,103.24,103.19,103.235,225158012.0
2006-08-16 02:05:00,103.235,103.255,103.19,103.22,252753254.0
2006-08-16 02:10:00,103.215,103.258,103.2,103.232,221410627.0
2006-08-16 02:15:00,103.245,103.289,103.21,103.265,387236501.0
2006-08-16 02:20:00,103.27,103.285,103.262,103.285,508855794.0
2006-08-16 02:25:00,103.28,103.285,103.259,103.26,317992331.0
2006-08-16 02:30:00,103.27,103.304,103.263,103.285,280600818.0
2006-08-16 02:35:00,103.28,103.315,103.275,103.295,314763542.0
2006-08-16 02:40:00,103.295,103.358,103.295,103.335,362751717.0
2006-08-16 02:45:00,103.34,103.34,103.311,103.325,229357754.0
2006-08-16 02:50:00,103.32,103.35,103.317,103.345,535536195.0
2006-08-16 02:55:00,103.35,103.37,103.298,103.353,209668326.0
2006-08-16 03:00:00,103.355,103.37,103.29,103.29,239003856.0
2006-08-16 03:05:00,103.285,103.295,103.235,103.275,402948896.0
2006-08-16 03:10:00,103.273,103.315,103.25,103.272,302260012.0
2006-08-16 03:15:00,103.27,103.289,103.195,103.242,246050459.0
2006-08-16 03:20:00,103.245,103.291,103.212,103.285,260395301.0
2006-08-16 03:25:00,103.28,103.333,103.275,103.295,374206739.0
2006-08-16 03:30:00,103.29,103.33,103.29,103.312,317283493.0
2006-08-16 03:35:00,103.3,103.33,103.295,103.315,301004214.0
2006-08-16 03:40:00,103.315,103.32,103.238,103.29,284257315.0
2006-08-16 03:45:00,103.3,103.31,103.275,103.31,477984422.0
2006-08-16 03:50:00,103.305,103.34,103.288,103.31,369967309.0
2006-08-16 03:55:00,103.32,103.345,103.315,103.32,278102361.0
2006-08-16 04:00:00,103.33,103.335,103.303,103.303,397831694.0
2006-08-16 04:05:00,103.3,103.325,103.299,103.313,500440927.0
2006-08-16 04:10:00,103.313,103.335,103.311,103.323,324773491.0
2006-08-16 04:15:00,103.33,103.374,103.305,103.352,413105110.0
2006-08-16 04:20:00,103.348,103.384,103.345,103.38,419971329.0
2006-08-16 04:25:00,103.385,103.385,103.325,103.38,295768151.0
2006-08-16 04:30:00,103.375,103.375,103.31,103.315,283650677.0
2006-08-16 04:35:00,103.32,103.33,103.307,103.325,448134133.0
2006-08-16 04:40:00,103.315,103.36,103.307,103.355,227327875.0
2006-08-16 04:45:00,103.35,103.36,103.328,103.34,220005930.0
2006-08-16 04:50:00,103.335,103.36,103.325,103.35,324676250.0
2006-08-16 04:55:00,103.36,103.36,103.285,103.335,170642765.0
2006-08-16 05:00:00,103.335,103.35,103.305,103.32,398330590.0
2006-08-16 05:05:00,103.33,103.336,103.307,103.32,252366643.0
2006-08-16 05:10:00,103.312,103.325,103.287,103.295,286285739.0
2006-08-16 05:15:00,103.295,103.31,103.245,103.29,513650567.0
2006-08-16 05:20:00,103.285,103.316,103.265,103.285,361402566.0
2006-08-16 05:25:00,103.283,103.315,103.277,103.3,246349428.0
2006-08-16 05:30:00,103.3,103.311,103.245,103.272,438109419.0
2006-08-16 05:35:00,103.28,103.3,103.258,103.28,315316359.0
2006-08-16 05:40:00,103.285,103.308,103.27,103.28,357028414.0
2006-08-16 05:45:00,103.29,103.304,103.247,103.293,417187804.0
2006-08-16 05:50:00,103.298,103.3,103.253,103.295,292358311.0
2006-08-16 05:55:00,103.295,103.3,103.24,103.285,468690192.0
2006-08-16 06:00:00,103.29,103.295,103.259,103.29,348771052.0
2006-08-16 06:05:00,103.29,103.301,103.242,103.275,368576136.0
2006-08-16 06:10:00,103.28,103.285,103.267,103.28,274347214.0
2006-08-16 06:15:00,103.27,103.285,103.267,103.28,413880110.0
2006-08-16 06:20:00,103.285,103.285,103.25,103.28,236196001.0
2006-08-16 06:25:00,103.275,103.29,103.237,103.28,343870161.0
2006-08-16 06:30:00,103.275,103.318,103.275,103.315,283637413.0
2006-08-16 06:35:00,103.315,103.325,103.297,103.31,267306722.0
2006-08-16 06:40:00,103.3,103.312,103.255,103.305,301532809.0
2006-08-16 06:45:00,103.302,103.336,103.295,103.32,339184610.0
2006-08-16 06:50:00,103.325,103.325,103.268,103.295,235440389.0
2006-08-16 06:55:00,103.29,103.31,103.28,103.31,507390196.0
2006-08-16 07:00:00,103.3,103.34,103.288,103.325,163748117.0
2006-08-16 07:05:00,103.322,103.345,103.285,103.305,331946559.0
2006-08-16 07:10:00,103.31,103.32,103.265,103.3,202514299.0
2006-08-16 07:15:00,103.295,103.305,103.281,103.295,292612818.0
2006-08-16 07:20:00,103.295,103.322,103.255,103.305,279262231.0
2006-08-16 07:25:00,103.303,103.333,103.295,103.313,379778430.0
2006-08-16 07:30:00,103.318,103.33,103.27,103.33,206439191.0
2006-08-16 07:35:00,103.33,103.358,103.29,103.32,284501923.0
2006-08-16 07:40:00,103.33,103.335,103.29,103.29,365860643.0
2006-08-16 07:45:00,103.325,103.335,103.298,103.31,261179629.0
2006-08-16 07:50:00,103.305,103.343,103.3,103.33,250207491.0
2006-08-16 07:55:00,103.322,103.365,103.322,103.35,286090015.0
2006-08-16 08:00:00,103.35,103.36,103.32,103.335,227261851.0
2006-08-16 08:05:00,103.345,103.375,103.283,103.327,334552057.0
2006-08-16 08:10:00,103.323,103.347,103.305,103.315,338441591.0
2006-08-16 08:15:00,103.31,103.335,103.275,103.33,187785805.0
2006-08-16 08:20:00,103.325,103.36,103.322,103.33,390694369.0
2006-08-16 08:25:00,103.328,103.35,103.319,103.325,379323011.0
2006-08-16 08:30:00,103.325,103.338,103.297,103.312,348124766.0
2006-08-16 08:35:00,103.305,103.354,103.293,103.325,284742185.0
2006-08-16 08:40:00,103.33,103.37,103.307,103.365,336159895.0
2006-08-16 08:45:00,103.355,103.39,103.33,103.34,273379133.0
2006-08-16 08:50:00,103.325,103.363,103.27,103.27,404262507.0
2006-08-16 08:55:00,103.323,103.365,103.275,103.34,284133172.0
2006-08-16 09:00:00,103.335,103.359,103.313,103.333,358985660.0
2006-08-16 09:05:00,103.335,103.38,103.33,103.355,364735555.0
2006-08-16 09:10:00,103.355,103.355,103.29,103.29,397533403.0
2006-08-16 09:15:00,103.303,103.312,103.25,103.28,268144965.0
2006-08-16 09:20:00,103.272,103.295,103.253,103.253,335751095.0
2006-08-16 09:25:00,103.255,103.305,103.215,103.215,364812307.0
2006-08-16 09:30:00,103.23,103.31,103.23,103.27,428196042.0
2006-08-16 09:35:00,103.26,103.33,103.26,103.315,317202261.0
2006-08-16 09:40:00,103.315,103.335,103.3,103.315,310526849.0
2006-08-16 09:45:00,103.315,103.36,103.278,103.36,236197121.0
2006-08-16 09:50:00,103.36,103.36,103.268,103.315,427086302.0
2006-08-16 09:55:00,103.322,103.345,103.312,103.33,376201541.0
2006-08-16 10:00:00,103.305,103.33,103.284,103.31,347225401.0
2006-08-16 10:05:00,103.3,103.318,103.287,103.29,514160058.0
2006-08-16 10:10:00,103.295,103.31,103.27,103.29,658509202.0
2006-08-16 10:15:00,103.285,103.33,103.254,103.295,389264353.0
2006-08-16 10:20:00,103.3,103.315,103.245,103.29,498177378.0
2006-08-16 10:25:00,103.285,103.325,103.28,103.325,281988949.0
2006-08-16 10:30:00,103.305,103.343,103.302,103.315,267646468.0
2006-08-16 10:35:00,103.325,103.325,103.275,103.305,528806327.0
2006-08-16 10:40:00,103.3,103.355,103.3,103.335,291948008.0
2006-08-16 10:45:00,103.35,103.375,103.32,103.32,489363273.0
2006-08-16 10:50:00,103.315,103.339,103.28,103.325,421449924.0
2006-08-16 10:55:00,103.325,103.35,103.29,103.305,334180022.0
2006-08-16 11:00:00,103.31,103.345,103.305,103.34,403027129.0
2006-08-16 11:05:00,103.34,103.34,103.27,103.285,659480538.0
2006-08-16 11:10:00,103.28,103.322,103.28,103.31,323597419.0
2006-08-16 11:15:00,103.31,103.32,103.279,103.32,322161429.0
2006-08-16 11:20:00,103.315,103.335,103.29,103.305,272992723.0
2006-08-16 11:25:00,103.3,103.36,103.277,103.315,237669003.0
2006-08-16 11:30:00,103.305,103.32,103.27,103.27,359477302.0
2006-08-16 11:35:00,103.275,103.305,103.245,103.3,408060760.0
2006-08-16 11:40:00,103.287,103.312,103.278,103.3,355019741.0
2006-08-16 11:45:00,103.302,103.31,103.279,103.3,442809065.0
2006-08-16 11:50:00,103.305,103.338,103.275,103.305,350022105.0
2006-08-16 11:55:00,103.31,103.37,103.268,103.325,158146685.0
2006-08-16 12:00:00,103.33,103.345,103.307,103.34,197613966.0
2006-08-16 12:05:00,103.335,103.385,103.335,103.362,264479330.0
2006-08-16 12:10:00,103.37,103.39,103.331,103.36,182309402.0
2006-08-16 12:15:00,103.36,103.375,103.325,103.328,434771754.0
2006-08-16 12:20:00,103.335,103.35,103.305,103.305,207768303.0
2006-08-16 12:25:00,103.325,103.36,103.266,103.353,341656804.0
2006-08-16 12:30:00,103.355,103.372,103.33,103.36,367420914.0
2006-08-16 12:35:00,103.357,103.385,103.348,103.37,356809361.0
2006-08-16 12:40:00,103.37,103.422,103.32,103.348,345665434.0
2006-08-16 12:45:00,103.347,103.355,103.307,103.325,422694196.0
2006-08-16 12:50:00,103.33,103.38,103.293,103.38,436605937.0
2006-08-16 12:55:00,103.37,103.405,103.317,103.405,352422769.0
2006-08-16 13:00:00,103.41,103.455,103.4,103.455,388741820.0
2006-08-16 13:05:00,103.455,103.5,103.436,103.475,379389731.0
2006-08-16 13:10:00,103.47,103.542,103.459,103.535,339261189.0
2006-08-16 13:15:00,103.53,103.545,103.505,103.545,474953138.0
2006-08-16 13:20:00,103.54,103.575,103.534,103.55,328163898.0
2006-08-16 13:25:00,103.547,103.575,103.49,103.51,303026170.0
2006-08-16 13:30:00,103.515,103.655,103.515,103.64,269469553.0
2006-08-16 13:35:00,103.635,103.706,103.61,103.7,668257040.0
2006-08-16 13:40:00,103.705,103.72,103.66,103.685,211126576.0
2006-08-16 13:45:00,103.685,103.74,103.663,103.685,358219922.0
2006-08-16 13:50:00,103.695,103.74,103.648,103.648,219213262.0
2006-08-16 13:55:00,103.71,103.75,103.695,103.72,209135259.0
2006-08-16 14:00:00,103.715,103.733,103.635,103.68,361502947.0
2006-08-16 14:05:00,103.667,103.695,103.655,103.67,583124884.0
2006-08-16 14:10:00,103.663,103.71,103.645,103.65,590896108.0
2006-08-16 14:15:00,103.63,103.685,103.62,103.645,356950929.0
2006-08-16 14:20:00,103.65,103.714,103.585,103.605,293031685.0
2006-08-16 14:25:00,103.615,103.655,103.505,103.58,361247120.0
2006-08-16 14:30:00,103.58,103.68,103.41,103.645,399538706.0
2006-08-16 14:35:00,103.645,103.76,103.54,103.73,186072022.0
2006-08-16 14:40:00,103.73,103.807,103.697,103.795,270661383.0
2006-08-16 14:45:00,103.785,103.8,103.705,103.735,224018156.0
2006-08-16 14:50:00,103.73,103.78,103.703,103.74,278432007.0
2006-08-16 14:55:00,103.75,103.774,103.7,103.71,430067997.0
2006-08-16 15:00:00,103.713,103.74,103.675,103.695,476841920.0
2006-08-16 15:05:00,103.7,103.725,103.685,103.72,457124576.0
2006-08-16 15:10:00,103.72,103.747,103.685,103.695,205089989.0
2006-08-16 15:15:00,103.727,103.76,103.645,103.703,331784248.0
2006-08-16 15:20:00,103.705,103.708,103.63,103.67,476186048.0
2006-08-16 15:25:00,103.663,103.673,103.588,103.655,533468799.0
2006-08-16 15:30:00,103.66,103.675,103.58,103.61,322589871.0
2006-08-16 15:35:00,103.605,103.64,103.575,103.64,302520104.0
2006-08-16 15:40:00,103.64,103.78,103.6,103.715,584330867.0
2006-08-16 15:45:00,103.715,103.74,103.669,103.715,240206094.0
2006-08-16 15:50:00,103.71,103.735,103.641,103.658,532329380.0
2006-08-16 15:55:00,103.655,103.745,103.655,103.68,353788396.0
2006-08-16 16:00:00,103.675,103.72,103.65,103.66,278737664.0
2006-08-16 16:05:00,103.66,103.715,103.655,103.68,507479657.0
2006-08-16 16:10:00,103.68,103.705,103.667,103.7,425696345.0
2006-08-16 16:15:00,103.705,103.74,103.68,103.713,258840775.0
2006-08-16 16:20:00,103.72,103.745,103.675,103.685,450452401.0
2006-08-16 16:25:00,103.68,103.7,103.583,103.662,360758579.0
2006-08-16 16:30:00,103.665,103.73,103.645,103.687,221084849.0
2006-08-16 16:35:00,103.7,103.706,103.66,103.7,329624214.0
2006-08-16 16:40:00,103.71,103.73,103.665,103.7,261324874.0
2006-08-16 16:45:00,103.695,103.725,103.675,103.69,405721771.0
2006-08-16 16:50:00,103.7,103.715,103.645,103.685,458892957.0
2006-08-16 16:55:00,103.672,103.685,103.62,103.625,309181231.0
2006-08-16 17:00:00,103.63,103.67,103.577,103.605,303261166.0
2006-08-16 17:05:00,103.6,103.66,103.585,103.615,409835442.0
2006-08-16 17:10:00,103.625,103.65,103.605,103.64,424353319.0
2006-08-16 17:15:00,103.64,103.665,103.615,103.645,377087130.0
2006-08-16 17:20:00,103.64,103.652,103.605,103.605,385903009.0
2006-08-16 17:25:00,103.61,103.625,103.553,103.6,361819194.0
2006-08-16 17:30:00,103.605,103.675,103.58,103.65,254946238.0
2006-08-16 17:35:00,103.665,103.7,103.638,103.665,487857496.0
2006-08-16 17:40:00,103.67,103.69,103.622,103.65,391477723.0
2006-08-16 17:45:00,103.65,103.7,103.611,103.675,327672083.0
2006-08-16 17:50:00,103.68,103.697,103.615,103.63,281596149.0
2006-08-16 17:55:00,103.64,103.67,103.61,103.635,484186626.0
2006-08-16 18:00:00,103.635,103.666,103.57,103.64,283727500.0
2006-08-16 18:05:00,103.64,103.66,103.6,103.635,374335504.0
2006-08-16 18:10:00,103.645,103.73,103.62,103.73,289503958.0
2006-08-16 18:15:00,103.733,103.735,103.655,103.717,348073264.0
2006-08-16 18:20:00,103.725,103.725,103.613,103.66,316298452.0
2006-08-16 18:25:00,103.66,103.68,103.614,103.645,424725606.0
2006-08-16 18:30:00,103.64,103.65,103.6,103.6,387921569.0
2006-08-16 18:35:00,103.6,103.607,103.537,103.55,355811953.0
2006-08-16 18:40:00,103.555,103.575,103.528,103.575,218661370.0
2006-08-16 18:45:00,103.57,103.604,103.532,103.563,204068541.0
2006-08-16 18:50:00,103.57,103.57,103.457,103.49,406453324.0
2006-08-16 18:55:00,103.487,103.52,103.452,103.493,1017238863.0
2006-08-16 19:00:00,103.493,103.545,103.475,103.495,366550290.0
2006-08-16 19:05:00,103.495,103.5,103.432,103.5,596198323.0
2006-08-16 19:10:00,103.493,103.51,103.48,103.5,327253016.0
2006-08-16 19:15:00,103.5,103.505,103.478,103.493,525154511.0
2006-08-16 19:20:00,103.495,103.541,103.482,103.525,291405342.0
2006-08-16 19:25:00,103.53,103.535,103.469,103.53,832622642.0
2006-08-16 19:30:00,103.525,103.57,103.498,103.57,598737067.0
2006-08-16 19:35:00,103.57,103.588,103.54,103.54,488742821.0
2006-08-16 19:40:00,103.55,103.572,103.51,103.555,1132884326.0
2006-08-16 19:45:00,103.56,103.57,103.5,103.54,392829042.0
2006-08-16 19:50:00,103.537,103.537,103.477,103.495,383683418.0
2006-08-16 19:55:00,103.5,103.535,103.48,103.52,584066754.0
2006-08-16 20:00:00,103.523,103.53,103.469,103.48,730410178.0
2006-08-16 20:05:00,103.495,103.532,103.495,103.515,941150114.0
2006-08-16 20:10:00,103.52,103.535,103.482,103.52,413297810.0
2006-08-16 20:15:00,103.52,103.595,103.499,103.58,286804623.0
2006-08-16 20:20:00,103.58,103.6,103.564,103.575,302102421.0
2006-08-16 20:25:00,103.57,103.604,103.546,103.583,221969147.0
2006-08-16 20:30:00,103.59,103.641,103.56,103.61,270481083.0
2006-08-16 20:35:00,103.6,103.625,103.588,103.605,443264520.0
2006-08-16 20:40:00,103.618,103.66,103.608,103.61,417803589.0
2006-08-16 20:45:00,103.605,103.66,103.592,103.65,362213035.0
2006-08-16 20:50:00,103.643,103.67,103.614,103.645,385174562.0
2006-08-16 20:55:00,103.655,103.688,103.63,103.655,1665104721.0
2006-08-16 21:00:00,103.66,103.673,103.64,103.642,450375181.0
2006-08-16 21:05:00,103.65,103.666,103.635,103.635,300146997.0
2006-08-16 21:10:00,103.653,103.669,103.638,103.65,421076119.0
2006-08-16 21:15:00,103.645,103.678,103.64,103.66,319791639.0
2006-08-16 21:20:00,103.65,103.702,103.63,103.675,465095541.0
2006-08-16 21:25:00,103.68,103.69,103.635,103.64,306871109.0
2006-08-16 21:30:00,103.64,103.68,103.62,103.645,398110434.0
2006-08-16 21:35:00,103.64,103.673,103.631,103.653,578360870.0
2006-08-16 21:40:00,103.65,103.675,103.643,103.643,496990432.0
2006-08-16 21:45:00,103.647,103.662,103.599,103.63,333479408.0
2006-08-16 21:50:00,103.64,103.665,103.604,103.657,365615212.0
2006-08-16 21:55:00,103.653,103.653,103.587,103.595,330461114.0
2006-08-16 22:00:00,103.6,103.651,103.585,103.65,338173935.0
2006-08-16 22:05:00,103.645,103.655,103.6,103.607,258059671.0
2006-08-16 22:10:00,103.615,103.634,103.6,103.615,441894857.0
2006-08-16 22:15:00,103.605,103.625,103.583,103.61,377744862.0
2006-08-16 22:20:00,103.615,103.615,103.53,103.543,283989486.0
2006-08-16 22:25:00,103.55,103.583,103.51,103.535,359483407.0
2006-08-16 22:30:00,103.572,103.603,103.54,103.56,307720578.0
2006-08-16 22:35:00,103.56,103.56,103.51,103.51,482994927.0
2006-08-16 22:40:00,103.502,103.517,103.44,103.47,332148086.0
2006-08-16 22:45:00,103.46,103.467,103.405,103.44,480905130.0
2006-08-16 22:50:00,103.44,103.486,103.44,103.455,375074295.0
2006-08-16 22:55:00,103.46,103.465,103.41,103.45,277714846.0
2006-08-16 23:00:00,103.45,103.46,103.45,103.455,51038689.0
2006-08-16 23:20:00,103.455,103.473,103.433,103.455,390720656.0
2006-08-16 23:25:00,103.45,103.48,103.43,103.46,288389809.0
2006-08-16 23:30:00,103.47,103.5,103.453,103.485,266009728.0
2006-08-16 23:35:00,103.48,103.48,103.43,103.435,346117361.0
2006-08-16 23:40:00,103.435,103.46,103.43,103.455,352764045.0
2006-08-16 23:45:00,103.45,103.46,103.445,103.455,236291810.0
2006-08-16 23:50:00,103.45,103.46,103.438,103.46,541083732.0
2006-08-16 23:55:00,103.46,103.462,103.375,103.423,225831953.0
2006-08-17 00:00:00,103.43,103.443,103.408,103.42,232784401.0
2006-08-17 00:05:00,103.415,103.425,103.359,103.405,380358997.0
2006-08-17 00:10:00,103.403,103.445,103.371,103.442,265760922.0
2006-08-17 00:15:00,103.44,103.445,103.385,103.422,235954296.0
2006-08-17 00:20:00,103.425,103.43,103.361,103.415,246770161.0
2006-08-17 00:25:00,103.41,103.418,103.38,103.395,356405267.0
2006-08-17 00:30:00,103.39,103.412,103.385,103.412,275142390.0
2006-08-17 00:35:00,103.4,103.449,103.395,103.435,263148199.0
2006-08-17 00:40:00,103.435,103.44,103.379,103.42,267852897.0
2006-08-17 00:45:00,103.43,103.47,103.43,103.47,471968203.0
2006-08-17 00:50:00,103.465,103.48,103.426,103.46,391373777.0
2006-08-17 00:55:00,103.47,103.485,103.452,103.47,315061729.0
2006-08-17 01:00:00,103.48,103.49,103.445,103.463,420432671.0
2006-08-17 01:05:00,103.46,103.485,103.437,103.443,456792525.0
2006-08-17 01:10:00,103.443,103.45,103.403,103.403,308136037.0
2006-08-17 01:15:00,103.41,103.436,103.375,103.422,418706345.0
2006-08-17 01:20:00,103.418,103.435,103.385,103.41,397815563.0
2006-08-17 01:25:00,103.415,103.448,103.375,103.42,299195593.0
2006-08-17 01:30:00,103.415,103.45,103.405,103.433,282559531.0
2006-08-17 01:35:00,103.435,103.442,103.405,103.413,579656450.0
2006-08-17 01:40:00,103.407,103.438,103.395,103.42,431942405.0
2006-08-17 01:45:00,103.425,103.457,103.397,103.425,446120673.0
2006-08-17 01:50:00,103.43,103.45,103.415,103.425,378162657.0
2006-08-17 01:55:00,103.43,103.44,103.315,103.363,389453060.0
2006-08-17 02:00:00,103.365,103.43,103.355,103.43,359251486.0
2006-08-17 02:05:00,103.425,103.46,103.402,103.45,368452106.0
2006-08-17 02:10:00,103.445,103.455,103.37,103.425,437080653.0
2006-08-17 02:15:00,103.42,103.455,103.415,103.447,438901884.0
2006-08-17 02:20:00,103.453,103.49,103.44,103.465,568446377.0
2006-08-17 02:25:00,103.465,103.481,103.445,103.445,275664683.0
2006-08-17 02:30:00,103.45,103.486,103.4,103.415,291797671.0
2006-08-17 02:35:00,103.41,103.413,103.37,103.388,398959062.0
2006-08-17 02:40:00,103.392,103.4,103.345,103.39,439551823.0
2006-08-17 02:45:00,103.383,103.397,103.359,103.363,288234764.0
2006-08-17 02:50:00,103.363,103.381,103.345,103.36,461104502.0
2006-08-17 02:55:00,103.363,103.387,103.35,103.38,414686998.0
2006-08-17 03:00:00,103.37,103.395,103.33,103.39,302986423.0
2006-08-17 03:05:00,103.38,103.394,103.329,103.375,386265594.0
2006-08-17 03:10:00,103.38,103.38,103.277,103.32,463290925.0
2006-08-17 03:15:00,103.31,103.328,103.254,103.275,277444449.0
2006-08-17 03:20:00,103.275,103.315,103.27,103.29,261523551.0
2006-08-17 03:25:00,103.302,103.302,103.267,103.27,291854922.0
2006-08-17 03:30:00,103.275,103.295,103.26,103.27,355482185.0
2006-08-17 03:35:00,103.275,103.305,103.231,103.295,241531245.0
2006-08-17 03:40:00,103.292,103.321,103.255,103.28,233541304.0
2006-08-17 03:45:00,103.282,103.302,103.24,103.293,283614692.0
2006-08-17 03:50:00,103.295,103.295,103.221,103.265,377069366.0
2006-08-17 03:55:00,103.27,103.282,103.255,103.275,247284140.0
2006-08-17 04:00:00,103.273,103.29,103.215,103.29,224824430.0
2006-08-17 04:05:00,103.29,103.3,103.271,103.29,541300410.0
2006-08-17 04:10:00,103.295,103.3,103.29,103.29,229050783.0
2006-08-17 04:15:00,103.295,103.305,103.285,103.295,352016981.0
2006-08-17 04:20:00,103.295,103.305,103.285,103.3,329564814.0
2006-08-17 04:25:00,103.305,103.312,103.273,103.29,278356648.0
2006-08-17 04:30:00,103.28,103.3,103.275,103.29,295657953.0
2006-08-17 04:35:00,103.295,103.3,103.275,103.3,455154951.0
2006-08-17 04:40:00,103.295,103.315,103.25,103.315,379025581.0
2006-08-17 04:45:00,103.302,103.315,103.292,103.305,242031492.0
2006-08-17 04:50:00,103.3,103.325,103.285,103.315,250244716.0
2006-08-17 04:55:00,103.315,103.332,103.298,103.32,234686952.0
2006-08-17 05:00:00,103.32,103.34,103.277,103.31,275032910.0
2006-08-17 05:05:00,103.305,103.34,103.303,103.33,373636689.0
2006-08-17 05:10:00,103.33,103.36,103.33,103.33,469105008.0
2006-08-17 05:15:00,103.34,103.35,103.292,103.332,339946888.0
2006-08-17 05:20:00,103.34,103.36,103.325,103.34,510751395.0
2006-08-17 05:25:00,103.34,103.365,103.31,103.352,313413192.0
2006-08-17 05:30:00,103.315,103.381,103.315,103.34,347532045.0
2006-08-17 05:35:00,103.333,103.348,103.317,103.335,301607807.0
2006-08-17 05:40:00,103.33,103.345,103.29,103.295,372597529.0
2006-08-17 05:45:00,103.305,103.32,103.28,103.295,449957983.0
2006-08-17 05:50:00,103.287,103.324,103.287,103.295,260563747.0
2006-08-17 05:55:00,103.3,103.317,103.278,103.3,328383409.0
2006-08-17 06:00:00,103.295,103.305,103.27,103.293,343532676.0
2006-08-17 06:05:00,103.297,103.301,103.225,103.27,364977130.0
2006-08-17 06:10:00,103.26,103.275,103.227,103.257,338124852.0
2006-08-17 06:15:00,103.253,103.282,103.25,103.27,494636786.0
2006-08-17 06:20:00,103.273,103.283,103.26,103.28,569813166.0
2006-08-17 06:25:00,103.285,103.298,103.255,103.28,416405025.0
2006-08-17 06:30:00,103.28,103.29,103.268,103.28,305165907.0
2006-08-17 06:35:00,103.275,103.3,103.23,103.28,472042915.0
2006-08-17 06:40:00,103.29,103.295,103.26,103.275,321157246.0
2006-08-17 06:45:00,103.28,103.305,103.275,103.283,433299069.0
2006-08-17 06:50:00,103.265,103.295,103.265,103.29,289873769.0
2006-08-17 06:55:00,103.282,103.31,103.275,103.31,453503492.0
2006-08-17 07:00:00,103.305,103.32,103.265,103.285,1536835780.0
2006-08-17 07:05:00,103.275,103.285,103.236,103.273,384464614.0
2006-08-17 07:10:00,103.28,103.285,103.225,103.275,360352620.0
2006-08-17 07:15:00,103.28,103.288,103.253,103.268,408749208.0
2006-08-17 07:20:00,103.265,103.285,103.265,103.27,457572940.0
2006-08-17 07:25:00,103.28,103.285,103.22,103.28,285351524.0
2006-08-17 07:30:00,103.273,103.286,103.235,103.27,217850934.0
2006-08-17 07:35:00,103.275,103.313,103.27,103.3,299854811.0
2006-08-17 07:40:00,103.3,103.31,103.255,103.29,281697313.0
2006-08-17 07:45:00,103.29,103.326,103.26,103.29,441891589.0
2006-08-17 07:50:00,103.285,103.295,103.27,103.285,911738194.0
2006-08-17 07:55:00,103.27,103.29,103.233,103.233,748964170.0
2006-08-17 08:00:00,103.24,103.26,103.205,103.25,596447200.0
2006-08-17 08:05:00,103.245,103.28,103.16,103.207,377778780.0
2006-08-17 08:10:00,103.21,103.225,103.155,103.21,415377003.0
2006-08-17 08:15:00,103.205,103.238,103.173,103.21,1106024146.0
2006-08-17 08:20:00,103.2,103.267,103.2,103.26,496255099.0
2006-08-17 08:25:00,103.26,103.26,103.153,103.225,614885907.0
2006-08-17 08:30:00,103.23,103.231,103.151,103.23,826079380.0
2006-08-17 08:35:00,103.225,103.272,103.217,103.255,315691318.0
2006-08-17 08:40:00,103.253,103.295,103.22,103.23,494750980.0
2006-08-17 08:45:00,103.23,103.25,103.193,103.193,344553700.0
2006-08-17 08:50:00,103.2,103.22,103.158,103.195,571670315.0
2006-08-17 08:55:00,103.195,103.226,103.158,103.173,366781291.0
2006-08-17 09:00:00,103.173,103.202,103.134,103.167,1046786827.0
2006-08-17 09:05:00,103.17,103.205,103.125,103.19,405010455.0
2006-08-17 09:10:00,103.183,103.192,103.085,103.1,206939232.0
2006-08-17 09:15:00,103.105,103.105,103.025,103.035,210999414.0
2006-08-17 09:20:00,103.03,103.05,102.94,103.02,356138375.0
2006-08-17 09:25:00,103.02,103.072,102.97,103.04,402390468.0
2006-08-17 09:30:00,103.045,103.075,102.97,103.04,426448267.0
2006-08-17 09:35:00,103.04,103.16,102.991,103.095,319857316.0
2006-08-17 09:40:00,103.087,103.12,103.0,103.033,332540054.0
2006-08-17 09:45:00,103.03,103.049,102.965,103.045,285495442.0
2006-08-17 09:50:00,103.035,103.083,103.027,103.08,375895594.0
2006-08-17 09:55:00,103.08,103.123,103.025,103.085,293822048.0
2006-08-17 10:00:00,103.085,103.132,103.05,103.1,473433176.0
2006-08-17 10:05:00,103.09,103.11,103.053,103.07,276426082.0
2006-08-17 10:10:00,103.065,103.148,103.055,103.09,317542363.0
2006-08-17 10:15:00,103.09,103.125,103.05,103.07,408057197.0
2006-08-17 10:20:00,103.065,103.085,103.035,103.085,465365236.0
2006-08-17 10:25:00,103.07,103.078,103.0,103.025,251293674.0
2006-08-17 10:30:00,103.02,103.082,103.007,103.04,356128254.0
2006-08-17 10:35:00,103.045,103.08,102.99,103.04,378807833.0
2006-08-17 10:40:00,103.045,103.09,102.99,103.02,373893558.0
2006-08-17 10:45:00,103.02,103.065,102.99,103.055,438181662.0
2006-08-17 10:50:00,103.055,103.059,103.02,103.03,404590905.0
2006-08-17 10:55:00,103.035,103.117,103.035,103.09,302770171.0
2006-08-17 11:00:00,103.085,103.145,103.055,103.122,332031410.0
2006-08-17 11:05:00,103.135,103.155,103.094,103.145,450183078.0
2006-08-17 11:10:00,103.14,103.17,103.11,103.155,380111382.0
2006-08-17 11:15:00,103.16,103.175,103.127,103.16,258996259.0
2006-08-17 11:20:00,103.15,103.16,103.115,103.12,331158600.0
2006-08-17 11:25:00,103.107,103.134,103.102,103.125,221810029.0
2006-08-17 11:30:00,103.122,103.145,103.095,103.13,349311115.0
2006-08-17 11:35:00,103.135,103.172,103.133,103.17,436853048.0
2006-08-17 11:40:00,103.163,103.189,103.15,103.165,260379505.0
2006-08-17 11:45:00,103.17,103.17,103.135,103.15,421087187.0
2006-08-17 11:50:00,103.15,103.175,103.095,103.12,498265982.0
2006-08-17 11:55:00,103.12,103.147,103.09,103.105,272053230.0
2006-08-17 12:00:00,103.11,103.12,103.07,103.095,349574017.0
2006-08-17 12:05:00,103.098,103.098,103.045,103.08,541867409.0
2006-08-17 12:10:00,103.085,103.1,103.035,103.095,242750784.0
2006-08-17 12:15:00,103.095,103.108,103.05,103.06,585908165.0
2006-08-17 12:20:00,103.06,103.089,103.015,103.065,313954626.0
2006-08-17 12:25:00,103.07,103.079,103.033,103.05,322566384.0
2006-08-17 12:30:00,103.045,103.063,102.968,103.043,536377576.0
2006-08-17 12:35:00,103.05,103.059,102.997,103.015,457046288.0
2006-08-17 12:40:00,103.013,103.075,103.007,103.037,343803856.0
2006-08-17 12:45:00,103.005,103.14,103.005,103.14,197637992.0
2006-08-17 12:50:00,103.14,103.18,103.082,103.15,454332705.0
2006-08-17 12:55:00,103.145,103.285,103.145,103.263,480721912.0
2006-08-17 13:00:00,103.25,103.295,103.227,103.27,441951232.0
2006-08-17 13:05:00,103.26,103.29,103.245,103.27,284711798.0
2006-08-17 13:10:00,103.275,103.32,103.26,103.275,216421172.0
2006-08-17 13:15:00,103.285,103.34,103.227,103.32,268115339.0
2006-08-17 13:20:00,103.32,103.32,103.18,103.185,186788916.0
2006-08-17 13:25:00,103.185,103.23,103.153,103.23,397571192.0
2006-08-17 13:30:00,103.23,103.25,103.19,103.245,364542474.0
2006-08-17 13:35:00,103.245,103.245,103.19,103.22,284813041.0
2006-08-17 13:40:00,103.215,103.258,103.197,103.22,365597890.0
2006-08-17 13:45:00,103.24,103.26,103.187,103.223,610700933.0
2006-08-17 13:50:00,103.23,103.255,103.221,103.227,587236924.0
2006-08-17 13:55:00,103.24,103.24,103.164,103.185,358279306.0
2006-08-17 14:00:00,103.19,103.26,103.177,103.26,208577494.0
2006-08-17 14:05:00,103.198,103.273,103.198,103.205,229450212.0
2006-08-17 14:10:00,103.205,103.225,103.172,103.185,357195175.0
2006-08-17 14:15:00,103.185,103.318,103.185,103.275,208238285.0
2006-08-17 14:20:00,103.27,103.37,103.27,103.305,689744950.0
2006-08-17 14:25:00,103.31,103.345,103.287,103.315,254255824.0
2006-08-17 14:30:00,103.31,103.31,103.195,103.217,292891906.0
2006-08-17 14:35:00,103.22,103.28,103.185,103.26,336460517.0
2006-08-17 14:40:00,103.265,103.34,103.245,103.28,464169960.0
2006-08-17 14:45:00,103.285,103.32,103.24,103.29,355531688.0
2006-08-17 14:50:00,103.295,103.375,103.295,103.345,392124432.0
2006-08-17 14:55:00,103.345,103.355,103.272,103.35,373837906.0
2006-08-17 15:00:00,103.345,103.38,103.324,103.34,356565547.0
2006-08-17 15:05:00,103.35,103.41,103.328,103.41,438416275.0
2006-08-17 15:10:00,103.405,103.43,103.378,103.417,410700262.0
2006-08-17 15:15:00,103.418,103.45,103.369,103.4,339648865.0
2006-08-17 15:20:00,103.4,103.423,103.38,103.397,343666454.0
2006-08-17 15:25:00,103.4,103.44,103.395,103.415,371919130.0
2006-08-17 15:30:00,103.413,103.44,103.347,103.405,336243553.0
2006-08-17 15:35:00,103.385,103.415,103.375,103.385,212008122.0
2006-08-17 15:40:00,103.378,103.392,103.342,103.35,433021664.0
2006-08-17 15:45:00,103.35,103.362,103.332,103.35,179846551.0
2006-08-17 15:50:00,103.332,103.405,103.332,103.405,255682946.0
2006-08-17 15:55:00,103.41,103.41,103.255,103.28,205853036.0
2006-08-17 16:00:00,103.275,103.38,103.265,103.33,164814240.0
2006-08-17 16:05:00,103.325,103.365,103.287,103.365,359510790.0
2006-08-17 16:10:00,103.36,103.376,103.318,103.352,436151860.0
2006-08-17 16:15:00,103.35,103.35,103.31,103.325,372413540.0
2006-08-17 16:20:00,103.33,103.365,103.265,103.365,402067581.0
2006-08-17 16:25:00,103.36,103.42,103.35,103.375,345411787.0
2006-08-17 16:30:00,103.385,103.405,103.285,103.32,245346402.0
2006-08-17 16:35:00,103.325,103.355,103.296,103.325,276959978.0
2006-08-17 16:40:00,103.33,103.34,103.29,103.32,319691334.0
2006-08-17 16:45:00,103.32,103.33,103.278,103.28,319623058.0
2006-08-17 16:50:00,103.285,103.34,103.272,103.33,669807428.0
2006-08-17 16:55:00,103.34,103.383,103.275,103.38,404774523.0
2006-08-17 17:00:00,103.375,103.39,103.337,103.385,342922761.0
2006-08-17 17:05:00,103.385,103.405,103.365,103.375,417090706.0
2006-08-17 17:10:00,103.38,103.43,103.365,103.42,492733028.0
2006-08-17 17:15:00,103.405,103.42,103.39,103.4,286320262.0
2006-08-17 17:20:00,103.405,103.44,103.395,103.425,508705490.0
2006-08-17 17:25:00,103.415,103.415,103.325,103.335,267111774.0
2006-08-17 17:30:00,103.355,103.36,103.315,103.325,302526623.0
2006-08-17 17:35:00,103.33,103.365,103.285,103.36,504987872.0
2006-08-17 17:40:00,103.355,103.389,103.315,103.335,372059104.0
2006-08-17 17:45:00,103.34,103.36,103.311,103.355,635758568.0
2006-08-17 17:50:00,103.35,103.365,103.3,103.35,514870146.0
2006-08-17 17:55:00,103.36,103.38,103.29,103.295,342479397.0
2006-08-17 18:00:00,103.32,103.465,103.32,103.382,382671641.0
2006-08-17 18:05:00,103.375,103.376,103.298,103.33,404403449.0
2006-08-17 18:10:00,103.33,103.36,103.272,103.335,240893978.0
2006-08-17 18:15:00,103.335,103.335,103.267,103.275,301410249.0
2006-08-17 18:20:00,103.275,103.35,103.204,103.32,317693287.0
2006-08-17 18:25:00,103.33,103.42,103.33,103.41,438163225.0
2006-08-17 18:30:00,103.395,103.48,103.392,103.445,373736766.0
2006-08-17 18:35:00,103.443,103.475,103.372,103.372,331160260.0
2006-08-17 18:40:00,103.38,103.405,103.342,103.373,267741260.0
2006-08-17 18:45:00,103.36,103.4,103.35,103.385,395703600.0
2006-08-17 18:50:00,103.385,103.4,103.335,103.355,361534517.0
2006-08-17 18:55:00,103.353,103.415,103.325,103.395,360083517.0
2006-08-17 19:00:00,103.41,103.465,103.356,103.443,281749157.0
2006-08-17 19:05:00,103.39,103.51,103.39,103.485,397622370.0
2006-08-17 19:10:00,103.5,103.51,103.4,103.425,269315244.0
2006-08-17 19:15:00,103.435,103.46,103.355,103.4,339938973.0
2006-08-17 19:20:00,103.395,103.443,103.317,103.345,286277665.0
2006-08-17 19:25:00,103.362,103.46,103.335,103.435,341483580.0
2006-08-17 19:30:00,103.435,103.455,103.4,103.408,369476703.0
2006-08-17 19:35:00,103.41,103.455,103.375,103.375,393343042.0
2006-08-17 19:40:00,103.38,103.386,103.315,103.33,192131383.0
2006-08-17 19:45:00,103.335,103.362,103.315,103.353,328314075.0
2006-08-17 19:50:00,103.357,103.4,103.303,103.355,317803099.0
2006-08-17 19:55:00,103.345,103.423,103.308,103.36,222012609.0
2006-08-17 20:00:00,103.36,103.463,103.36,103.4,272237968.0
2006-08-17 20:05:00,103.4,103.46,103.375,103.435,258544369.0
2006-08-17 20:10:00,103.44,103.45,103.348,103.415,263858770.0
2006-08-17 20:15:00,103.38,103.433,103.345,103.37,356721480.0
2006-08-17 20:20:00,103.36,103.38,103.314,103.38,297002450.0
2006-08-17 20:25:00,103.38,103.403,103.336,103.388,205007195.0
2006-08-17 20:30:00,103.383,103.41,103.368,103.393,377001175.0
2006-08-17 20:35:00,103.395,103.445,103.345,103.435,269586957.0
2006-08-17 20:40:00,103.435,103.46,103.38,103.395,293260489.0
2006-08-17 20:45:00,103.4,103.405,103.364,103.37,206150133.0
2006-08-17 20:50:00,103.365,103.387,103.335,103.362,317592556.0
2006-08-17 20:55:00,103.365,103.43,103.353,103.36,163514867.0
2006-08-17 21:00:00,103.36,103.408,103.332,103.39,519686496.0
2006-08-17 21:05:00,103.395,103.401,103.347,103.385,248196437.0
2006-08-17 21:10:00,103.38,103.388,103.343,103.362,334928864.0
2006-08-17 21:15:00,103.365,103.378,103.325,103.36,294277662.0
2006-08-17 21:20:00,103.37,103.38,103.315,103.335,262750222.0
2006-08-17 21:25:00,103.335,103.345,103.294,103.305,284948728.0
2006-08-17 21:30:00,103.31,103.31,103.245,103.285,335564000.0
2006-08-17 21:35:00,103.29,103.31,103.249,103.265,236873893.0
2006-08-17 21:40:00,103.26,103.292,103.25,103.28,411083463.0
2006-08-17 21:45:00,103.29,103.303,103.24,103.26,266847833.0
2006-08-17 21:50:00,103.255,103.275,103.225,103.27,353367547.0
2006-08-17 21:55:00,103.27,103.277,103.238,103.26,356878403.0
2006-08-17 22:00:00,103.255,103.303,103.25,103.265,468364368.0
2006-08-17 22:05:00,103.265,103.298,103.228,103.298,288996440.0
2006-08-17 22:10:00,103.293,103.349,103.265,103.29,428502528.0
2006-08-17 22:15:00,103.28,103.299,103.26,103.285,346714078.0
2006-08-17 22:20:00,103.28,103.31,103.262,103.3,309158084.0
2006-08-17 22:25:00,103.292,103.32,103.245,103.3,441522319.0
2006-08-17 22:30:00,103.3,103.32,103.274,103.303,252814869.0
2006-08-17 22:35:00,103.305,103.316,103.255,103.295,349533726.0
2006-08-17 22:40:00,103.3,103.315,103.26,103.265,507022590.0
2006-08-17 22:45:00,103.265,103.295,103.252,103.282,278369241.0
2006-08-17 22:50:00,103.29,103.307,103.265,103.28,257646813.0
2006-08-17 22:55:00,103.27,103.295,103.252,103.285,384756614.0
2006-08-17 23:00:00,103.285,103.29,103.235,103.235,44464486.0
2006-08-17 23:20:00,103.282,103.282,103.2,103.22,368956807.0
2006-08-17 23:25:00,103.215,103.245,103.2,103.205,287320978.0
2006-08-17 23:30:00,103.21,103.23,103.165,103.215,305496498.0
2006-08-17 23:35:00,103.21,103.362,103.197,103.288,393763910.0
2006-08-17 23:40:00,103.272,103.3,103.215,103.27,417897737.0
2006-08-17 23:45:00,103.263,103.285,103.198,103.273,308056093.0
2006-08-17 23:50:00,103.273,103.353,103.273,103.3,487412850.0
2006-08-17 23:55:00,103.303,103.352,103.29,103.3,402956913.0
2006-08-18 00:00:00,103.29,103.32,103.22,103.24,281097933.0
2006-08-18 00:05:00,103.23,103.28,103.214,103.245,365488679.0
2006-08-18 00:10:00,103.25,103.3,103.25,103.3,455947390.0
2006-08-18 00:15:00,103.29,103.33,103.237,103.285,286345784.0
2006-08-18 00:20:00,103.285,103.285,103.228,103.25,265821588.0
2006-08-18 00:25:00,103.262,103.262,103.227,103.24,263307938.0
2006-08-18 00:30:00,103.245,103.245,103.167,103.18,365572384.0
2006-08-18 00:35:00,103.185,103.185,103.119,103.175,261311158.0
2006-08-18 00:40:00,103.172,103.185,103.135,103.17,243242762.0
2006-08-18 00:45:00,103.172,103.183,103.088,103.133,310012823.0
2006-08-18 00:50:00,103.135,103.17,103.094,103.155,396649038.0
2006-08-18 00:55:00,103.16,103.193,103.145,103.185,240703365.0
2006-08-18 01:00:00,103.183,103.215,103.135,103.19,218573381.0
2006-08-18 01:05:00,103.19,103.2,103.169,103.18,522079326.0
2006-08-18 01:10:00,103.185,103.23,103.185,103.21,231343989.0
2006-08-18 01:15:00,103.215,103.22,103.195,103.195,351879585.0
2006-08-18 01:20:00,103.195,103.215,103.192,103.21,320339695.0
2006-08-18 01:25:00,103.215,103.215,103.18,103.21,286805336.0
2006-08-18 01:30:00,103.2,103.26,103.2,103.25,304864315.0
2006-08-18 01:35:00,103.255,103.257,103.228,103.24,487744224.0
2006-08-18 01:40:00,103.235,103.27,103.2,103.265,361776409.0
2006-08-18 01:45:00,103.252,103.257,103.182,103.215,215162800.0
2006-08-18 01:50:00,103.22,103.24,103.203,103.205,255316212.0
2006-08-18 01:55:00,103.205,103.205,103.16,103.16,213950673.0
2006-08-18 02:00:00,103.165,103.185,103.15,103.16,375293465.0
2006-08-18 02:05:00,103.17,103.202,103.125,103.14,260119900.0
2006-08-18 02:10:00,103.132,103.165,103.09,103.125,276809323.0
2006-08-18 02:15:00,103.125,103.125,102.92,103.07,515952607.0
2006-08-18 02:20:00,103.065,103.065,103.015,103.025,342544356.0
2006-08-18 02:25:00,103.023,103.058,103.017,103.05,252468360.0
2006-08-18 02:30:00,103.05,103.141,103.042,103.092,425155392.0
2006-08-18 02:35:00,103.1,103.185,103.093,103.14,333132109.0
2006-08-18 02:40:00,103.145,103.211,103.14,103.17,347831359.0
2006-08-18 02:45:00,103.18,103.198,103.155,103.173,449925299.0
2006-08-18 02:50:00,103.178,103.2,103.085,103.155,298251837.0
2006-08-18 02:55:00,103.155,103.176,103.11,103.145,467498530.0
2006-08-18 03:00:00,103.15,103.15,103.092,103.14,349081892.0
2006-08-18 03:05:00,103.14,103.21,103.125,103.195,357042964.0
2006-08-18 03:10:00,103.2,103.21,103.167,103.19,258094123.0
2006-08-18 03:15:00,103.18,103.186,103.14,103.18,411000523.0
2006-08-18 03:20:00,103.185,103.225,103.15,103.16,227234263.0
2006-08-18 03:25:00,103.155,103.17,103.107,103.15,333622750.0
2006-08-18 03:30:00,103.145,103.15,103.1,103.125,298015811.0
2006-08-18 03:35:00,103.125,103.175,103.125,103.16,262313380.0
2006-08-18 03:40:00,103.15,103.165,103.115,103.165,300164764.0
2006-08-18 03:45:00,103.162,103.185,103.145,103.16,335702872.0
2006-08-18 03:50:00,103.175,103.195,103.117,103.175,257077623.0
2006-08-18 03:55:00,103.17,103.19,103.16,103.18,555305399.0
2006-08-18 04:00:00,103.18,103.19,103.167,103.185,167561023.0
2006-08-18 04:05:00,103.182,103.195,103.155,103.175,321002320.0
2006-08-18 04:10:00,103.18,103.201,103.153,103.153,189408465.0
2006-08-18 04:15:00,103.175,103.205,103.167,103.195,289706289.0
2006-08-18 04:20:00,103.195,103.23,103.17,103.215,265986588.0
2006-08-18 04:25:00,103.213,103.303,103.213,103.303,371811195.0
2006-08-18 04:30:00,103.308,103.334,103.284,103.32,199493418.0
2006-08-18 04:35:00,103.32,103.32,103.253,103.26,189241046.0
2006-08-18 04:40:00,103.263,103.263,103.25,103.26,58201743.0
2006-08-18 04:45:00,103.275,103.295,103.245,103.28,193523341.0
2006-08-18 04:50:00,103.275,103.29,103.262,103.27,63373240.0
2006-08-18 04:55:00,103.28,103.3,103.272,103.29,189701257.0
2006-08-18 05:00:00,103.29,103.32,103.29,103.315,231647677.0
2006-08-18 05:05:00,103.325,103.325,103.26,103.297,317274247.0
2006-08-18 05:10:00,103.293,103.329,103.291,103.315,282898607.0
2006-08-18 05:15:00,103.31,103.325,103.265,103.32,168662272.0
2006-08-18 05:20:00,103.315,103.322,103.295,103.31,391844589.0
2006-08-18 05:25:00,103.308,103.32,103.281,103.295,318462368.0
2006-08-18 05:30:00,103.295,103.328,103.276,103.292,318581414.0
2006-08-18 05:35:00,103.285,103.305,103.26,103.285,288343900.0
2006-08-18 05:40:00,103.29,103.29,103.205,103.285,342009137.0
2006-08-18 05:45:00,103.275,103.285,103.26,103.27,278764623.0
2006-08-18 05:50:00,103.255,103.327,103.23,103.23,383318941.0
2006-08-18 05:55:00,103.283,103.31,103.25,103.3,285881609.0
2006-08-18 06:00:00,103.295,103.329,103.281,103.303,355213388.0
2006-08-18 06:05:00,103.305,103.305,103.255,103.255,346906448.0
2006-08-18 06:10:00,103.255,103.29,103.23,103.27,305894761.0
2006-08-18 06:15:00,103.283,103.3,103.272,103.3,238065558.0
2006-08-18 06:20:00,103.292,103.302,103.259,103.27,348349908.0
2006-08-18 06:25:00,103.265,103.27,103.225,103.235,364986859.0
2006-08-18 06:30:00,103.25,103.263,103.237,103.26,456304301.0
2006-08-18 06:35:00,103.25,103.265,103.188,103.245,302365556.0
2006-08-18 06:40:00,103.245,103.265,103.237,103.265,299338122.0
2006-08-18 06:45:00,103.265,103.29,103.212,103.29,237735971.0
2006-08-18 06:50:00,103.29,103.3,103.205,103.275,391187741.0
2006-08-18 06:55:00,103.282,103.295,103.26,103.26,369911590.0
2006-08-18 07:00:00,103.235,103.27,103.224,103.26,346619534.0
2006-08-18 07:05:00,103.25,103.268,103.24,103.25,527159983.0
2006-08-18 07:10:00,103.255,103.264,103.23,103.25,612498279.0
2006-08-18 07:15:00,103.245,103.27,103.2,103.235,383484580.0
2006-08-18 07:20:00,103.24,103.261,103.2,103.24,481780837.0
2006-08-18 07:25:00,103.235,103.26,103.22,103.245,298032416.0
2006-08-18 07:30:00,103.225,103.245,103.2,103.215,264333014.0
2006-08-18 07:35:00,103.225,103.225,103.18,103.195,383277745.0
2006-08-18 07:40:00,103.19,103.223,103.185,103.185,297131864.0
2006-08-18 07:45:00,103.19,103.21,103.155,103.2,491391600.0
2006-08-18 07:50:00,103.195,103.228,103.185,103.215,420602334.0
2006-08-18 07:55:00,103.215,103.23,103.205,103.215,334492023.0
2006-08-18 08:00:00,103.22,103.239,103.21,103.22,403108689.0
2006-08-18 08:05:00,103.22,103.28,103.21,103.255,663739374.0
2006-08-18 08:10:00,103.25,103.27,103.232,103.26,320980307.0
2006-08-18 08:15:00,103.26,103.28,103.225,103.25,314398355.0
2006-08-18 08:20:00,103.245,103.28,103.232,103.245,281166549.0
2006-08-18 08:25:00,103.24,103.294,103.217,103.265,245148154.0
2006-08-18 08:30:00,103.255,103.302,103.235,103.3,348687996.0
2006-08-18 08:35:00,103.305,103.332,103.265,103.31,412262701.0
2006-08-18 08:40:00,103.305,103.325,103.28,103.29,356668182.0
2006-08-18 08:45:00,103.292,103.313,103.285,103.31,428700050.0
2006-08-18 08:50:00,103.315,103.42,103.305,103.385,365657081.0
2006-08-18 08:55:00,103.39,103.401,103.335,103.365,169705644.0
2006-08-18 09:00:00,103.37,103.375,103.328,103.35,206193455.0
2006-08-18 09:05:00,103.345,103.382,103.337,103.382,259669339.0
2006-08-18 09:10:00,103.39,103.425,103.36,103.38,189608215.0
2006-08-18 09:15:00,103.38,103.385,103.327,103.368,423477302.0
2006-08-18 09:20:00,103.375,103.385,103.34,103.365,207371449.0
2006-08-18 09:25:00,103.385,103.41,103.321,103.393,331195252.0
2006-08-18 09:30:00,103.395,103.417,103.325,103.37,376242848.0
2006-08-18 09:35:00,103.367,103.385,103.325,103.37,341514312.0
2006-08-18 09:40:00,103.37,103.393,103.3,103.348,338264169.0
2006-08-18 09:45:00,103.347,103.375,103.325,103.365,404355760.0
2006-08-18 09:50:00,103.37,103.413,103.311,103.39,434102567.0
2006-08-18 09:55:00,103.38,103.42,103.362,103.415,376811013.0
2006-08-18 10:00:00,103.42,103.425,103.372,103.385,365827535.0
2006-08-18 10:05:00,103.385,103.4,103.353,103.375,407544401.0
2006-08-18 10:10:00,103.37,103.387,103.338,103.355,346095767.0
2006-08-18 10:15:00,103.35,103.36,103.3,103.325,496623109.0
2006-08-18 10:20:00,103.32,103.355,103.27,103.27,332602304.0
2006-08-18 10:25:00,103.267,103.303,103.225,103.25,290249762.0
2006-08-18 10:30:00,103.255,103.305,103.233,103.24,261602042.0
2006-08-18 10:35:00,103.235,103.28,103.203,103.23,674700239.0
2006-08-18 10:40:00,103.235,103.274,103.215,103.255,211685124.0
2006-08-18 10:45:00,103.255,103.272,103.222,103.225,347638012.0
2006-08-18 10:50:00,103.225,103.272,103.208,103.208,228985299.0
2006-08-18 10:55:00,103.27,103.318,103.26,103.29,203763035.0
2006-08-18 11:00:00,103.285,103.34,103.256,103.32,343785999.0
2006-08-18 11:05:00,103.317,103.325,103.277,103.3,573971747.0
2006-08-18 11:10:00,103.293,103.32,103.274,103.3,599481219.0
2006-08-18 11:15:00,103.28,103.298,103.26,103.275,378424949.0
2006-08-18 11:20:00,103.28,103.285,103.1,103.165,295225476.0
2006-08-18 11:25:00,103.165,103.257,103.155,103.19,385334287.0
2006-08-18 11:30:00,103.19,103.23,103.117,103.195,392356610.0
2006-08-18 11:35:00,103.195,103.215,103.12,103.16,189706720.0
2006-08-18 11:40:00,103.16,103.161,103.045,103.075,260445605.0
2006-08-18 11:45:00,103.065,103.095,103.055,103.065,224146981.0
2006-08-18 11:50:00,103.06,103.091,103.02,103.02,275252336.0
2006-08-18 11:55:00,103.03,103.14,103.03,103.03,447939612.0
2006-08-18 12:00:00,103.033,103.087,102.985,102.995,457630328.0
2006-08-18 12:05:00,103.0,103.029,102.955,102.98,450733319.0
2006-08-18 12:10:00,102.98,103.02,102.955,102.955,213324462.0
2006-08-18 12:15:00,102.987,103.107,102.987,103.063,346322606.0
2006-08-18 12:20:00,103.065,103.096,102.99,103.09,458562396.0
2006-08-18 12:25:00,103.083,103.14,103.07,103.075,548021357.0
2006-08-18 12:30:00,103.08,103.094,103.05,103.09,326578057.0
2006-08-18 12:35:00,103.085,103.105,103.045,103.09,312545385.0
2006-08-18 12:40:00,103.09,103.16,103.06,103.115,588792245.0
2006-08-18 12:45:00,103.115,103.17,103.081,103.145,249585078.0
2006-08-18 12:50:00,103.14,103.26,103.13,103.248,561960872.0
2006-08-18 12:55:00,103.245,103.295,103.225,103.28,353129705.0
2006-08-18 13:00:00,103.275,103.276,103.197,103.21,283656061.0
2006-08-18 13:05:00,103.21,103.233,103.163,103.18,481047179.0
2006-08-18 13:10:00,103.18,103.282,103.17,103.24,414484860.0
2006-08-18 13:15:00,103.235,103.275,103.2,103.213,264451167.0
2006-08-18 13:20:00,103.22,103.28,103.22,103.265,436163822.0
2006-08-18 13:25:00,103.26,103.275,103.175,103.212,349159302.0
2006-08-18 13:30:00,103.215,103.27,103.174,103.207,214941659.0
2006-08-18 13:35:00,103.22,103.22,103.165,103.2,314493225.0
2006-08-18 13:40:00,103.21,103.21,103.145,103.15,251612057.0
2006-08-18 13:45:00,103.145,103.19,103.145,103.19,382222485.0
2006-08-18 13:50:00,103.195,103.203,103.1,103.115,471580011.0
2006-08-18 13:55:00,103.102,103.169,103.09,103.105,322036227.0
2006-08-18 14:00:00,103.11,103.12,103.05,103.115,305716966.0
2006-08-18 14:05:00,103.11,103.133,103.085,103.105,391086273.0
2006-08-18 14:10:00,103.105,103.16,103.08,103.16,451793985.0
2006-08-18 14:15:00,103.16,103.179,103.125,103.125,375696519.0
2006-08-18 14:20:00,103.12,103.2,103.113,103.145,371725744.0
2006-08-18 14:25:00,103.15,103.195,103.058,103.11,365415935.0
2006-08-18 14:30:00,103.115,103.115,102.98,103.01,252652181.0
2006-08-18 14:35:00,103.025,103.025,102.959,103.005,489165706.0
2006-08-18 14:40:00,103.01,103.042,102.99,103.03,390671450.0
2006-08-18 14:45:00,103.03,103.06,102.989,103.005,312947470.0
2006-08-18 14:50:00,103.01,103.09,102.98,103.07,288505008.0
2006-08-18 14:55:00,103.08,103.1,103.04,103.085,480302908.0
2006-08-18 15:00:00,103.085,103.14,103.036,103.12,302159232.0
2006-08-18 15:05:00,103.12,103.16,103.1,103.125,381573478.0
2006-08-18 15:10:00,103.135,103.158,103.095,103.11,276650378.0
2006-08-18 15:15:00,103.113,103.144,103.077,103.077,329610521.0
2006-08-18 15:20:00,103.085,103.09,102.99,103.055,324190503.0
2006-08-18 15:25:00,103.06,103.065,102.988,103.065,416244178.0
2006-08-18 15:30:00,103.06,103.12,103.025,103.04,406490950.0
2006-08-18 15:35:00,103.04,103.067,102.98,103.0,354883917.0
2006-08-18 15:40:00,103.005,103.075,103.0,103.065,215088879.0
2006-08-18 15:45:00,103.06,103.075,102.98,103.043,204348410.0
2006-08-18 15:50:00,103.05,103.1,102.938,102.97,410527945.0
2006-08-18 15:55:00,102.967,103.015,102.932,102.953,1012524677.0
2006-08-18 16:00:00,102.953,103.03,102.94,102.965,371891028.0
2006-08-18 16:05:00,102.965,103.015,102.89,102.96,577172248.0
2006-08-18 16:10:00,102.953,103.03,102.94,102.99,352303197.0
2006-08-18 16:15:00,102.99,103.01,102.943,102.963,478234342.0
2006-08-18 16:20:00,102.955,103.15,102.922,103.105,312983989.0
2006-08-18 16:25:00,103.11,103.12,103.015,103.08,853636642.0
2006-08-18 16:30:00,103.075,103.125,102.988,103.08,608728861.0
2006-08-18 16:35:00,103.08,103.09,103.0,103.0,516315893.0
2006-08-18 16:40:00,103.01,103.061,102.995,103.025,1066416304.0
2006-08-18 16:45:00,103.03,103.03,102.91,102.96,406808776.0
2006-08-18 16:50:00,102.957,102.98,102.88,102.915,357796767.0
2006-08-18 16:55:00,102.92,102.94,102.889,102.9,592655542.0
2006-08-18 17:00:00,102.903,102.95,102.875,102.94,733347643.0
2006-08-18 17:05:00,102.955,103.03,102.93,103.015,968561040.0
2006-08-18 17:10:00,103.02,103.023,102.955,102.98,456697412.0
2006-08-18 17:15:00,102.98,103.004,102.945,102.98,289970021.0
2006-08-18 17:20:00,102.98,102.99,102.927,102.965,306369646.0
2006-08-18 17:25:00,102.96,103.007,102.938,102.96,222109638.0
2006-08-18 17:30:00,102.96,102.97,102.87,102.97,279370402.0
2006-08-18 17:35:00,102.96,102.99,102.93,102.945,458592077.0
2006-08-18 17:40:00,102.948,102.998,102.936,102.97,393450592.0
2006-08-18 17:45:00,102.965,102.995,102.925,102.94,359164780.0
2006-08-18 17:50:00,102.933,102.965,102.9,102.945,384801190.0
2006-08-18 17:55:00,102.955,103.048,102.93,103.025,1543960971.0
2006-08-18 18:00:00,103.03,103.07,103.01,103.052,448380740.0
2006-08-18 18:05:00,103.06,103.092,103.043,103.055,297913227.0
2006-08-18 18:10:00,103.073,103.085,103.045,103.05,423869569.0
2006-08-18 18:15:00,103.045,103.071,103.035,103.04,333302787.0
2006-08-18 18:20:00,103.03,103.065,102.95,103.005,458335188.0
2006-08-18 18:25:00,103.01,103.02,102.97,102.97,303086229.0
2006-08-18 18:30:00,102.97,102.98,102.945,102.965,409614612.0
2006-08-18 18:35:00,102.96,102.998,102.923,102.923,566873294.0
2006-08-18 18:40:00,102.92,102.92,102.82,102.893,486094041.0
2006-08-18 18:45:00,102.897,102.902,102.752,102.78,334900185.0
2006-08-18 18:50:00,102.79,102.79,102.74,102.757,374137388.0
2006-08-18 18:55:00,102.753,102.78,102.738,102.745,362468011.0
2006-08-18 19:00:00,102.75,102.76,102.695,102.76,330376284.0
2006-08-18 19:05:00,102.755,102.818,102.753,102.797,272946310.0
2006-08-18 19:10:00,102.805,102.815,102.773,102.805,439717405.0
2006-08-18 19:15:00,102.795,102.835,102.795,102.82,371065203.0
2006-08-18 19:20:00,102.825,102.825,102.778,102.783,304275497.0
2006-08-18 19:25:00,102.79,102.815,102.745,102.745,342101671.0
2006-08-18 19:30:00,102.782,102.825,102.765,102.81,300533115.0
2006-08-18 19:35:00,102.81,102.834,102.792,102.81,505822943.0
2006-08-18 19:40:00,102.802,102.864,102.786,102.84,355266260.0
2006-08-18 19:45:00,102.83,102.903,102.795,102.9,467726964.0
2006-08-18 19:50:00,102.9,102.908,102.855,102.885,386066917.0
2006-08-18 19:55:00,102.89,102.935,102.86,102.91,286263336.0
2006-08-18 20:00:00,102.91,102.925,102.845,102.925,228018369.0
2006-08-18 20:05:00,102.925,102.928,102.857,102.86,252919288.0
2006-08-18 20:10:00,102.865,102.887,102.825,102.842,216732884.0
2006-08-18 20:15:00,102.855,102.87,102.78,102.855,379898932.0
2006-08-18 20:20:00,102.86,102.875,102.83,102.875,464882457.0
2006-08-18 20:25:00,102.87,102.903,102.85,102.88,299321772.0
2006-08-18 20:30:00,102.89,102.915,102.853,102.885,273064554.0
2006-08-18 20:35:00,102.88,102.88,102.818,102.835,321791249.0
2006-08-18 20:40:00,102.835,102.89,102.835,102.885,359018527.0
2006-08-18 20:45:00,102.88,102.921,102.88,102.905,227680053.0
2006-08-18 20:50:00,102.9,102.905,102.87,102.9,517356544.0
2006-08-18 20:55:00,102.9,102.9,102.835,102.873,221772807.0
2006-08-18 21:00:00,102.875,102.92,102.868,102.92,234074554.0
2006-08-18 21:05:00,102.915,102.94,102.865,102.875,388874140.0
2006-08-18 21:10:00,102.873,102.905,102.843,102.862,270415868.0
2006-08-18 21:15:00,102.86,102.897,102.835,102.862,239170446.0
2006-08-18 21:20:00,102.865,102.875,102.801,102.855,248851843.0
2006-08-18 21:25:00,102.85,102.865,102.83,102.845,361977991.0
2006-08-18 21:30:00,102.84,102.865,102.837,102.842,280268962.0
2006-08-18 21:35:00,102.83,102.864,102.815,102.815,265668930.0
2006-08-18 21:40:00,102.815,102.85,102.787,102.84,281073940.0
2006-08-18 21:45:00,102.85,102.9,102.85,102.86,473375202.0
2006-08-18 21:50:00,102.855,102.9,102.822,102.9,387763537.0
2006-08-18 21:55:00,102.91,102.91,102.83,102.85,288985638.0
2006-08-18 22:00:00,102.86,102.891,102.835,102.863,425835584.0
2006-08-18 22:05:00,102.86,102.895,102.86,102.873,495020638.0
2006-08-18 22:10:00,102.873,102.898,102.863,102.873,307897249.0
2006-08-18 22:15:00,102.87,102.87,102.815,102.852,432211714.0
2006-08-18 22:20:00,102.848,102.885,102.837,102.85,390560183.0
2006-08-18 22:25:00,102.855,102.865,102.815,102.86,294210073.0
2006-08-18 22:30:00,102.855,102.905,102.855,102.875,288666493.0
2006-08-18 22:35:00,102.88,102.9,102.855,102.873,545588039.0
2006-08-18 22:40:00,102.867,102.867,102.815,102.86,425157732.0
2006-08-18 22:45:00,102.855,102.88,102.805,102.855,430214693.0
2006-08-18 22:50:00,102.86,102.9,102.832,102.835,371254333.0
2006-08-18 22:55:00,102.84,102.875,102.795,102.845,346146103.0
2006-08-21 01:05:00,102.845,102.845,102.77,102.795,226806906.0
2006-08-21 01:10:00,102.797,102.825,102.771,102.783,231015560.0
2006-08-21 01:15:00,102.805,102.815,102.772,102.805,273292659.0
2006-08-21 01:20:00,102.805,102.812,102.745,102.765,263206031.0
2006-08-21 01:25:00,102.763,102.79,102.745,102.773,354992299.0
2006-08-21 01:30:00,102.775,102.79,102.725,102.78,211062392.0
2006-08-21 01:35:00,102.78,102.798,102.764,102.767,435133291.0
2006-08-21 01:40:00,102.775,102.78,102.757,102.775,246463531.0
2006-08-21 01:45:00,102.777,102.81,102.77,102.8,285280541.0
2006-08-21 01:50:00,102.805,102.826,102.765,102.795,289139069.0
2006-08-21 01:55:00,102.805,102.821,102.777,102.79,241579272.0
2006-08-21 02:00:00,102.79,102.815,102.755,102.815,245188552.0
2006-08-21 02:05:00,102.805,102.822,102.775,102.805,299178633.0
2006-08-21 02:10:00,102.8,102.84,102.795,102.827,280219868.0
2006-08-21 02:15:00,102.825,102.865,102.825,102.855,239482226.0
2006-08-21 02:20:00,102.847,102.86,102.82,102.85,443964522.0
2006-08-21 02:25:00,102.85,102.85,102.79,102.835,209350525.0
2006-08-21 02:30:00,102.833,102.868,102.833,102.853,349440056.0
2006-08-21 02:35:00,102.855,102.89,102.815,102.885,273307325.0
2006-08-21 02:40:00,102.885,102.896,102.85,102.865,275805885.0
2006-08-21 02:45:00,102.843,102.875,102.84,102.867,238011036.0
2006-08-21 02:50:00,102.865,102.89,102.84,102.852,330896981.0
2006-08-21 02:55:00,102.855,102.87,102.823,102.86,166428881.0
2006-08-21 03:00:00,102.86,102.885,102.832,102.86,542701536.0
2006-08-21 03:05:00,102.865,102.89,102.817,102.865,279258124.0
2006-08-21 03:10:00,102.86,102.902,102.86,102.892,305873912.0
2006-08-21 03:15:00,102.895,102.895,102.817,102.86,308498170.0
2006-08-21 03:20:00,102.86,102.91,102.83,102.885,294100401.0
2006-08-21 03:25:00,102.885,102.935,102.867,102.885,370909736.0
2006-08-21 03:30:00,102.89,102.929,102.873,102.925,355266613.0
2006-08-21 03:35:00,102.93,102.93,102.854,102.895,220204567.0
2006-08-21 03:40:00,102.89,102.905,102.87,102.88,407458309.0
2006-08-21 03:45:00,102.89,102.95,102.89,102.945,237314568.0
2006-08-21 03:50:00,102.945,103.0,102.924,103.0,385210678.0
2006-08-21 03:55:00,103.0,103.01,102.94,102.98,348357585.0
2006-08-21 04:00:00,102.975,103.003,102.94,102.985,470362204.0
2006-08-21 04:05:00,102.985,102.995,102.948,102.968,273747515.0
2006-08-21 04:10:00,102.963,102.98,102.918,102.96,413623443.0
2006-08-21 04:15:00,102.95,103.001,102.95,102.985,330576547.0
2006-08-21 04:20:00,102.98,102.98,102.891,102.91,335146943.0
2006-08-21 04:25:00,102.903,102.94,102.875,102.92,369277524.0
2006-08-21 04:30:00,102.92,102.945,102.897,102.913,235180293.0
2006-08-21 04:35:00,102.915,102.945,102.905,102.932,232011832.0
2006-08-21 04:40:00,102.93,102.93,102.854,102.885,214764094.0
2006-08-21 04:45:00,102.883,102.89,102.867,102.875,202657052.0
2006-08-21 04:50:00,102.873,102.89,102.85,102.885,236398783.0
2006-08-21 04:55:00,102.887,102.9,102.853,102.875,170516278.0
2006-08-21 05:00:00,102.865,102.87,102.805,102.87,335350383.0
2006-08-21 05:05:00,102.865,102.9,102.839,102.9,372224867.0
2006-08-21 05:10:00,102.895,102.905,102.85,102.895,431029117.0
2006-08-21 05:15:00,102.89,102.916,102.882,102.897,419313561.0
2006-08-21 05:20:00,102.903,102.95,102.902,102.95,557326323.0
2006-08-21 05:25:00,102.945,102.945,102.923,102.935,274715215.0
2006-08-21 05:30:00,102.94,102.945,102.895,102.935,285369697.0
2006-08-21 05:35:00,102.93,102.965,102.92,102.938,387938694.0
2006-08-21 05:40:00,102.942,102.952,102.88,102.88,452212181.0
2006-08-21 05:45:00,102.883,102.893,102.845,102.853,320308273.0
2006-08-21 05:50:00,102.853,102.857,102.799,102.84,499569997.0
2006-08-21 05:55:00,102.843,102.875,102.807,102.83,424391936.0
2006-08-21 06:00:00,102.82,102.85,102.812,102.85,284898039.0
2006-08-21 06:05:00,102.84,102.85,102.779,102.815,365179797.0
2006-08-21 06:10:00,102.82,102.827,102.807,102.82,474976791.0
2006-08-21 06:15:00,102.81,102.828,102.763,102.815,276876038.0
2006-08-21 06:20:00,102.815,102.828,102.805,102.805,247234154.0
2006-08-21 06:25:00,102.822,102.83,102.8,102.81,271780897.0
2006-08-21 06:30:00,102.815,102.86,102.8,102.86,357074924.0
2006-08-21 06:35:00,102.865,102.865,102.8,102.825,262005876.0
2006-08-21 06:40:00,102.822,102.844,102.785,102.83,241381632.0
2006-08-21 06:45:00,102.832,102.85,102.798,102.833,273386389.0
2006-08-21 06:50:00,102.835,102.885,102.828,102.865,405859426.0
2006-08-21 06:55:00,102.87,102.91,102.858,102.885,238097350.0
2006-08-21 07:00:00,102.883,102.914,102.828,102.9,218693469.0
2006-08-21 07:05:00,102.9,102.931,102.893,102.93,535668039.0
2006-08-21 07:10:00,102.935,102.965,102.91,102.91,234512481.0
2006-08-21 07:15:00,102.915,102.925,102.894,102.895,367172117.0
2006-08-21 07:20:00,102.895,102.92,102.865,102.92,309186666.0
2006-08-21 07:25:00,102.925,102.935,102.893,102.92,263173362.0
2006-08-21 07:30:00,102.91,102.934,102.9,102.93,289816468.0
2006-08-21 07:35:00,102.935,102.945,102.882,102.94,457305863.0
2006-08-21 07:40:00,102.935,102.97,102.915,102.965,388867034.0
2006-08-21 07:45:00,102.952,102.965,102.925,102.925,211097149.0
2006-08-21 07:50:00,102.92,102.955,102.919,102.955,255560422.0
2006-08-21 07:55:00,102.955,102.97,102.93,102.93,236710495.0
2006-08-21 08:00:00,102.93,102.98,102.875,102.96,293457037.0
2006-08-21 08:05:00,102.955,102.975,102.905,102.94,390838233.0
2006-08-21 08:10:00,102.94,102.951,102.917,102.94,458429428.0
2006-08-21 08:15:00,102.95,103.012,102.92,103.012,349024910.0
2006-08-21 08:20:00,103.02,103.02,102.97,103.0,482004551.0
2006-08-21 08:25:00,103.0,103.0,102.91,102.952,308692750.0
2006-08-21 08:30:00,102.915,102.969,102.915,102.95,343974849.0
2006-08-21 08:35:00,102.943,102.995,102.94,102.995,308687215.0
2006-08-21 08:40:00,102.99,103.072,102.963,103.065,356834635.0
2006-08-21 08:45:00,103.075,103.075,103.025,103.035,429986522.0
2006-08-21 08:50:00,103.027,103.057,102.96,102.965,266218430.0
2006-08-21 08:55:00,102.97,102.985,102.923,102.98,327787482.0
2006-08-21 09:00:00,102.975,103.078,102.91,103.043,346816461.0
2006-08-21 09:05:00,103.047,103.065,102.965,103.02,379466334.0
2006-08-21 09:10:00,103.01,103.03,102.977,102.997,344821753.0
2006-08-21 09:15:00,102.993,103.16,102.992,103.16,471417450.0
2006-08-21 09:20:00,103.163,103.26,103.163,103.2,546449904.0
2006-08-21 09:25:00,103.205,103.247,103.167,103.23,420227225.0
2006-08-21 09:30:00,103.23,103.23,103.16,103.2,302038552.0
2006-08-21 09:35:00,103.195,103.26,103.14,103.23,456735363.0
2006-08-21 09:40:00,103.24,103.24,103.16,103.175,333498085.0
2006-08-21 09:45:00,103.18,103.182,103.065,103.073,432493922.0
2006-08-21 09:50:00,103.055,103.155,103.055,103.06,283924193.0
2006-08-21 09:55:00,103.052,103.15,103.052,103.15,462364948.0
2006-08-21 10:00:00,103.145,103.158,103.11,103.145,1439611216.0
2006-08-21 10:05:00,103.135,103.19,103.12,103.133,386972762.0
2006-08-21 10:10:00,103.14,103.195,103.128,103.135,382457252.0
2006-08-21 10:15:00,103.14,103.176,103.117,103.128,381213788.0
2006-08-21 10:20:00,103.125,103.155,103.1,103.14,467107884.0
2006-08-21 10:25:00,103.15,103.245,103.1,103.24,272592790.0
2006-08-21 10:30:00,103.24,103.265,103.195,103.2,217428215.0
2006-08-21 10:35:00,103.205,103.24,103.19,103.21,302245710.0
2006-08-21 10:40:00,103.21,103.25,103.182,103.21,288212470.0
2006-08-21 10:45:00,103.21,103.285,103.208,103.28,477049026.0
2006-08-21 10:50:00,103.275,103.325,103.235,103.315,949587971.0
2006-08-21 10:55:00,103.3,103.305,103.255,103.303,695847973.0
2006-08-21 11:00:00,103.3,103.37,103.3,103.36,566764959.0
2006-08-21 11:05:00,103.355,103.36,103.315,103.327,358500160.0
2006-08-21 11:10:00,103.33,103.35,103.29,103.31,396901023.0
2006-08-21 11:15:00,103.305,103.325,103.254,103.32,1049686423.0
2006-08-21 11:20:00,103.31,103.39,103.309,103.39,492617116.0
2006-08-21 11:25:00,103.39,103.41,103.343,103.385,600330628.0
2006-08-21 11:30:00,103.39,103.4,103.32,103.36,910694183.0
2006-08-21 11:35:00,103.355,103.396,103.355,103.385,324516659.0
2006-08-21 11:40:00,103.383,103.39,103.354,103.37,469630088.0
2006-08-21 11:45:00,103.37,103.39,103.313,103.313,365988423.0
2006-08-21 11:50:00,103.32,103.325,103.264,103.285,567987116.0
2006-08-21 11:55:00,103.285,103.302,103.223,103.223,378331336.0
2006-08-21 12:00:00,103.223,103.296,103.223,103.267,968415590.0
2006-08-21 12:05:00,103.27,103.305,103.235,103.29,407880160.0
2006-08-21 12:10:00,103.283,103.295,103.229,103.28,197822224.0
2006-08-21 12:15:00,103.285,103.325,103.27,103.315,219449396.0
2006-08-21 12:20:00,103.31,103.33,103.268,103.3,343753702.0
2006-08-21 12:25:00,103.3,103.319,103.27,103.27,422838689.0
2006-08-21 12:30:00,103.275,103.285,103.185,103.26,413311075.0
2006-08-21 12:35:00,103.255,103.26,103.192,103.255,325444489.0
2006-08-21 12:40:00,103.247,103.265,103.2,103.223,326731511.0
2006-08-21 12:45:00,103.22,103.285,103.22,103.285,280898173.0
2006-08-21 12:50:00,103.275,103.305,103.24,103.24,352251967.0
2006-08-21 12:55:00,103.24,103.331,103.225,103.305,295414104.0
2006-08-21 13:00:00,103.305,103.33,103.255,103.32,483986457.0
2006-08-21 13:05:00,103.31,103.333,103.295,103.33,286330471.0
2006-08-21 13:10:00,103.325,103.385,103.312,103.33,314131071.0
2006-08-21 13:15:00,103.33,103.39,103.325,103.39,390758594.0
2006-08-21 13:20:00,103.385,103.452,103.375,103.425,486935165.0
2006-08-21 13:25:00,103.41,103.448,103.38,103.435,256378876.0
2006-08-21 13:30:00,103.43,103.43,103.347,103.4,362460615.0
2006-08-21 13:35:00,103.395,103.473,103.388,103.42,376512348.0
2006-08-21 13:40:00,103.425,103.44,103.4,103.44,360477566.0
2006-08-21 13:45:00,103.44,103.45,103.419,103.435,447983449.0
2006-08-21 13:50:00,103.435,103.46,103.372,103.39,378116999.0
2006-08-21 13:55:00,103.395,103.415,103.352,103.4,304796907.0
2006-08-21 14:00:00,103.395,103.46,103.352,103.442,323001371.0
2006-08-21 14:05:00,103.455,103.48,103.397,103.415,473184071.0
2006-08-21 14:10:00,103.41,103.438,103.335,103.405,375960083.0
2006-08-21 14:15:00,103.41,103.515,103.395,103.51,265089405.0
2006-08-21 14:20:00,103.51,103.53,103.433,103.46,309151215.0
2006-08-21 14:25:00,103.447,103.47,103.395,103.395,211477912.0
2006-08-21 14:30:00,103.392,103.392,103.115,103.21,334007561.0
2006-08-21 14:35:00,103.215,103.275,103.205,103.26,424452035.0
2006-08-21 14:40:00,103.253,103.34,103.24,103.305,272426795.0
2006-08-21 14:45:00,103.31,103.345,103.265,103.29,404260285.0
2006-08-21 14:50:00,103.29,103.4,103.28,103.32,495813061.0
2006-08-21 14:55:00,103.32,103.341,103.28,103.305,284950859.0
2006-08-21 15:00:00,103.31,103.44,103.31,103.395,371348119.0
2006-08-21 15:05:00,103.398,103.44,103.369,103.44,527816665.0
2006-08-21 15:10:00,103.445,103.495,103.413,103.455,253700853.0
2006-08-21 15:15:00,103.455,103.47,103.42,103.44,583113906.0
2006-08-21 15:20:00,103.44,103.45,103.395,103.425,313122584.0
2006-08-21 15:25:00,103.43,103.5,103.41,103.5,336529440.0
2006-08-21 15:30:00,103.495,103.495,103.402,103.453,530718393.0
2006-08-21 15:35:00,103.46,103.48,103.443,103.475,466301725.0
2006-08-21 15:40:00,103.473,103.485,103.445,103.467,334848366.0
2006-08-21 15:45:00,103.435,103.485,103.435,103.48,225672638.0
2006-08-21 15:50:00,103.473,103.485,103.465,103.48,445391666.0
2006-08-21 15:55:00,103.475,103.485,103.462,103.473,477815145.0
2006-08-21 16:00:00,103.47,103.485,103.467,103.48,461641429.0
2006-08-21 16:05:00,103.47,103.485,103.465,103.47,265410034.0
2006-08-21 16:10:00,103.475,103.485,103.465,103.475,218346411.0
2006-08-21 16:15:00,103.485,103.485,103.395,103.43,268781068.0
2006-08-21 16:20:00,103.43,103.495,103.39,103.495,194163537.0
2006-08-21 16:25:00,103.495,103.51,103.422,103.47,391879601.0
2006-08-21 16:30:00,103.47,103.5,103.368,103.495,392757241.0
2006-08-21 16:35:00,103.495,103.56,103.48,103.5,281187769.0
2006-08-21 16:40:00,103.495,103.555,103.482,103.52,377556614.0
2006-08-21 16:45:00,103.54,103.57,103.5,103.543,594062454.0
2006-08-21 16:50:00,103.55,103.61,103.525,103.607,597354244.0
2006-08-21 16:55:00,103.62,103.713,103.56,103.705,343052807.0
2006-08-21 17:00:00,103.71,103.71,103.635,103.66,200848656.0
2006-08-21 17:05:00,103.598,103.675,103.598,103.645,228484570.0
2006-08-21 17:10:00,103.645,103.673,103.625,103.655,337149680.0
2006-08-21 17:15:00,103.655,103.71,103.625,103.655,218151414.0
2006-08-21 17:20:00,103.65,103.66,103.545,103.585,637568740.0
2006-08-21 17:25:00,103.59,103.61,103.543,103.61,270685326.0
2006-08-21 17:30:00,103.6,103.612,103.56,103.567,300006434.0
2006-08-21 17:35:00,103.57,103.58,103.535,103.57,341145625.0
2006-08-21 17:40:00,103.575,103.59,103.55,103.58,470593263.0
2006-08-21 17:45:00,103.585,103.61,103.563,103.58,334519934.0
2006-08-21 17:50:00,103.585,103.635,103.582,103.615,420535598.0
2006-08-21 17:55:00,103.615,103.621,103.55,103.56,360311329.0
2006-08-21 18:00:00,103.555,103.61,103.547,103.58,385097398.0
2006-08-21 18:05:00,103.59,103.68,103.59,103.67,438059295.0
2006-08-21 18:10:00,103.665,103.665,103.58,103.657,407751823.0
2006-08-21 18:15:00,103.658,103.668,103.59,103.64,327157555.0
2006-08-21 18:20:00,103.64,103.685,103.617,103.617,335391265.0
2006-08-21 18:25:00,103.62,103.657,103.595,103.635,371291566.0
2006-08-21 18:30:00,103.633,103.655,103.57,103.655,329862563.0
2006-08-21 18:35:00,103.635,103.645,103.605,103.635,201155317.0
2006-08-21 18:40:00,103.628,103.645,103.622,103.63,410778579.0
2006-08-21 18:45:00,103.63,103.65,103.615,103.65,199686692.0
2006-08-21 18:50:00,103.642,103.675,103.637,103.665,250988506.0
2006-08-21 18:55:00,103.67,103.7,103.66,103.7,211905435.0
2006-08-21 19:00:00,103.695,103.695,103.623,103.67,174534012.0
2006-08-21 19:05:00,103.665,103.704,103.65,103.685,363047906.0
2006-08-21 19:10:00,103.68,103.68,103.632,103.632,426479836.0
2006-08-21 19:15:00,103.63,103.65,103.625,103.635,343558156.0
2006-08-21 19:20:00,103.64,103.64,103.545,103.615,398095137.0
2006-08-21 19:25:00,103.61,103.614,103.575,103.595,345937117.0
2006-08-21 19:30:00,103.605,103.631,103.572,103.6,247428440.0
2006-08-21 19:35:00,103.605,103.635,103.587,103.635,275763138.0
2006-08-21 19:40:00,103.64,103.64,103.603,103.62,324544009.0
2006-08-21 19:45:00,103.62,103.62,103.58,103.58,316106178.0
2006-08-21 19:50:00,103.585,103.62,103.584,103.6,659873888.0
2006-08-21 19:55:00,103.6,103.62,103.577,103.59,411042174.0
2006-08-21 20:00:00,103.585,103.631,103.57,103.605,337730235.0
2006-08-21 20:05:00,103.605,103.635,103.58,103.625,407212804.0
2006-08-21 20:10:00,103.63,103.63,103.597,103.62,464140756.0
2006-08-21 20:15:00,103.615,103.65,103.615,103.64,301272639.0
2006-08-21 20:20:00,103.645,103.665,103.603,103.645,372015095.0
2006-08-21 20:25:00,103.635,103.645,103.595,103.595,265140877.0
2006-08-21 20:30:00,103.615,103.655,103.595,103.645,295721871.0
2006-08-21 20:35:00,103.65,103.694,103.622,103.65,496478177.0
2006-08-21 20:40:00,103.645,103.698,103.632,103.665,400975195.0
2006-08-21 20:45:00,103.67,103.68,103.651,103.665,623937606.0
2006-08-21 20:50:00,103.66,103.675,103.65,103.65,518067739.0
2006-08-21 20:55:00,103.66,103.681,103.61,103.645,344404125.0
2006-08-21 21:00:00,103.67,103.67,103.604,103.622,364387559.0
2006-08-21 21:05:00,103.615,103.652,103.568,103.63,401367733.0
2006-08-21 21:10:00,103.63,103.651,103.56,103.615,228108148.0
2006-08-21 21:15:00,103.615,103.615,103.58,103.585,307705474.0
2006-08-21 21:20:00,103.585,103.625,103.537,103.6,302645124.0
2006-08-21 21:25:00,103.61,103.635,103.595,103.63,455840174.0
2006-08-21 21:30:00,103.615,103.661,103.615,103.635,375176286.0
2006-08-21 21:35:00,103.64,103.655,103.614,103.632,339573738.0
2006-08-21 21:40:00,103.64,103.65,103.612,103.623,239471251.0
2006-08-21 21:45:00,103.61,103.63,103.58,103.615,300175907.0
2006-08-21 21:50:00,103.615,103.63,103.603,103.615,348230496.0
2006-08-21 21:55:00,103.613,103.642,103.591,103.605,358380554.0
2006-08-21 22:00:00,103.61,103.63,103.558,103.573,247603146.0
2006-08-21 22:05:00,103.52,103.623,103.52,103.585,373269801.0
2006-08-21 22:10:00,103.6,103.6,103.57,103.585,277585739.0
2006-08-21 22:15:00,103.595,103.64,103.561,103.63,343547820.0
2006-08-21 22:20:00,103.625,103.637,103.6,103.625,293584544.0
2006-08-21 22:25:00,103.632,103.645,103.595,103.605,309990744.0
2006-08-21 22:30:00,103.605,103.63,103.578,103.578,320715328.0
2006-08-21 22:35:00,103.58,103.591,103.559,103.565,397594226.0
2006-08-21 22:40:00,103.57,103.602,103.535,103.56,176035705.0
2006-08-21 22:45:00,103.565,103.62,103.565,103.613,281529210.0
2006-08-21 22:50:00,103.617,103.65,103.58,103.625,330559034.0
2006-08-21 22:55:00,103.615,103.633,103.585,103.61,230626238.0
2006-08-21 23:00:00,103.61,103.62,103.61,103.62,28893608.0
2006-08-21 23:20:00,103.67,103.68,103.64,103.67,158623341.0
2006-08-21 23:25:00,103.67,103.69,103.64,103.687,192803110.0
2006-08-21 23:30:00,103.683,103.71,103.668,103.693,359247784.0
2006-08-21 23:35:00,103.695,103.715,103.665,103.675,266982996.0
2006-08-21 23:40:00,103.675,103.708,103.675,103.705,299323544.0
2006-08-21 23:45:00,103.683,103.723,103.668,103.68,187350511.0
2006-08-21 23:50:00,103.675,103.73,103.67,103.722,333870325.0
2006-08-21 23:55:00,103.725,103.73,103.697,103.7,172438514.0
2006-08-22 00:00:00,103.7,103.71,103.665,103.67,569396995.0
2006-08-22 00:05:00,103.675,103.705,103.653,103.685,262293065.0
2006-08-22 00:10:00,103.68,103.68,103.613,103.632,326895955.0
2006-08-22 00:15:00,103.635,103.675,103.595,103.64,292879233.0
2006-08-22 00:20:00,103.65,103.695,103.65,103.665,277160478.0
2006-08-22 00:25:00,103.665,103.695,103.625,103.695,314097496.0
2006-08-22 00:30:00,103.7,103.708,103.655,103.695,337978379.0
2006-08-22 00:35:00,103.7,103.72,103.661,103.705,225708154.0
2006-08-22 00:40:00,103.7,103.72,103.64,103.64,421590165.0
2006-08-22 00:45:00,103.65,103.65,103.602,103.63,264305749.0
2006-08-22 00:50:00,103.625,103.63,103.573,103.63,361187658.0
2006-08-22 00:55:00,103.63,103.643,103.59,103.64,343782515.0
2006-08-22 01:00:00,103.635,103.65,103.59,103.635,491742131.0
2006-08-22 01:05:00,103.635,103.65,103.598,103.638,294270704.0
2006-08-22 01:10:00,103.633,103.67,103.6,103.61,457220859.0
2006-08-22 01:15:00,103.6,103.64,103.6,103.615,338207900.0
2006-08-22 01:20:00,103.61,103.62,103.581,103.59,328759895.0
2006-08-22 01:25:00,103.582,103.606,103.545,103.6,439132075.0
2006-08-22 01:30:00,103.6,103.635,103.585,103.623,248458012.0
2006-08-22 01:35:00,103.625,103.653,103.605,103.635,337771646.0
2006-08-22 01:40:00,103.64,103.655,103.573,103.615,506011933.0
2006-08-22 01:45:00,103.615,103.635,103.602,103.612,278540640.0
2006-08-22 01:50:00,103.62,103.684,103.62,103.66,243119064.0
2006-08-22 01:55:00,103.65,103.705,103.648,103.665,364038407.0
2006-08-22 02:00:00,103.665,103.675,103.645,103.67,295547217.0
2006-08-22 02:05:00,103.68,103.68,103.62,103.65,255855976.0
2006-08-22 02:10:00,103.642,103.675,103.613,103.675,291472037.0
2006-08-22 02:15:00,103.675,103.678,103.595,103.67,507874940.0
2006-08-22 02:20:00,103.665,103.69,103.655,103.665,336205043.0
2006-08-22 02:25:00,103.663,103.703,103.654,103.69,246307433.0
2006-08-22 02:30:00,103.69,103.754,103.655,103.712,443567669.0
2006-08-22 02:35:00,103.72,103.738,103.677,103.71,334808696.0
2006-08-22 02:40:00,103.715,103.761,103.713,103.75,341478564.0
2006-08-22 02:45:00,103.76,103.791,103.705,103.763,426304350.0
2006-08-22 02:50:00,103.768,103.805,103.736,103.805,285501219.0
2006-08-22 02:55:00,103.805,103.805,103.73,103.755,477563552.0
2006-08-22 03:00:00,103.76,103.775,103.7,103.73,362458712.0
2006-08-22 03:05:00,103.73,103.745,103.67,103.735,358256717.0
2006-08-22 03:10:00,103.74,103.77,103.74,103.76,266472987.0
2006-08-22 03:15:00,103.75,103.765,103.72,103.74,412466105.0
2006-08-22 03:20:00,103.735,103.735,103.691,103.73,218372698.0
2006-08-22 03:25:00,103.725,103.76,103.693,103.75,330533183.0
2006-08-22 03:30:00,103.745,103.745,103.68,103.705,317856260.0
2006-08-22 03:35:00,103.705,103.72,103.692,103.71,280980068.0
2006-08-22 03:40:00,103.7,103.717,103.655,103.705,287707651.0
2006-08-22 03:45:00,103.702,103.715,103.69,103.69,295506337.0
2006-08-22 03:50:00,103.695,103.71,103.65,103.695,260991194.0
2006-08-22 03:55:00,103.69,103.74,103.69,103.74,536013152.0
2006-08-22 04:00:00,103.74,103.78,103.717,103.765,175684694.0
2006-08-22 04:05:00,103.762,103.762,103.705,103.735,318616070.0
2006-08-22 04:10:00,103.74,103.76,103.703,103.703,193156184.0
2006-08-22 04:15:00,103.725,103.755,103.705,103.755,295558578.0
2006-08-22 04:20:00,103.755,103.785,103.725,103.765,278218795.0
2006-08-22 04:25:00,103.763,103.805,103.725,103.753,351248157.0
2006-08-22 04:30:00,103.757,103.78,103.71,103.71,162308934.0
2006-08-22 04:35:00,103.71,103.746,103.701,103.74,458281085.0
2006-08-22 04:40:00,103.74,103.755,103.727,103.755,121926944.0
2006-08-22 04:45:00,103.76,103.775,103.735,103.76,241076343.0
2006-08-22 04:50:00,103.715,103.783,103.715,103.778,232370537.0
2006-08-22 04:55:00,103.78,103.786,103.76,103.76,113214933.0
2006-08-22 05:00:00,103.76,103.775,103.75,103.755,228084556.0
2006-08-22 05:05:00,103.765,103.781,103.718,103.777,337853785.0
2006-08-22 05:10:00,103.773,103.815,103.763,103.805,284326890.0
2006-08-22 05:15:00,103.8,103.82,103.745,103.79,162437972.0
2006-08-22 05:20:00,103.785,103.802,103.747,103.77,400798523.0
2006-08-22 05:25:00,103.768,103.785,103.765,103.775,316732357.0
2006-08-22 05:30:00,103.775,103.783,103.748,103.752,320356492.0
2006-08-22 05:35:00,103.745,103.78,103.723,103.745,281154768.0
2006-08-22 05:40:00,103.75,103.762,103.708,103.755,349819776.0
2006-08-22 05:45:00,103.745,103.78,103.739,103.78,289456528.0
2006-08-22 05:50:00,103.765,103.776,103.71,103.71,379903564.0
2006-08-22 05:55:00,103.763,103.763,103.705,103.74,236150558.0
2006-08-22 06:00:00,103.735,103.765,103.713,103.753,357648364.0
2006-08-22 06:05:00,103.755,103.768,103.739,103.755,338599038.0
2006-08-22 06:10:00,103.755,103.755,103.73,103.73,298727458.0
2006-08-22 06:15:00,103.743,103.765,103.74,103.75,239795906.0
2006-08-22 06:20:00,103.742,103.755,103.72,103.74,357700282.0
2006-08-22 06:25:00,103.735,103.778,103.73,103.755,379508273.0
2006-08-22 06:30:00,103.77,103.77,103.735,103.75,464379374.0
2006-08-22 06:35:00,103.74,103.744,103.67,103.725,324652776.0
2006-08-22 06:40:00,103.725,103.747,103.704,103.725,300426414.0
2006-08-22 06:45:00,103.71,103.73,103.655,103.72,228119278.0
2006-08-22 06:50:00,103.72,103.72,103.63,103.695,399226705.0
2006-08-22 06:55:00,103.702,103.733,103.692,103.722,360255251.0
2006-08-22 07:00:00,103.705,103.735,103.684,103.72,335784046.0
2006-08-22 07:05:00,103.71,103.73,103.705,103.71,507949351.0
2006-08-22 07:10:00,103.715,103.744,103.707,103.73,667514716.0
2006-08-22 07:15:00,103.725,103.746,103.676,103.725,390383674.0
2006-08-22 07:20:00,103.73,103.737,103.685,103.73,528945737.0
2006-08-22 07:25:00,103.725,103.731,103.702,103.715,291516777.0
2006-08-22 07:30:00,103.695,103.722,103.683,103.695,259624566.0
2006-08-22 07:35:00,103.705,103.715,103.661,103.675,350305797.0
2006-08-22 07:40:00,103.67,103.688,103.645,103.655,315270087.0
2006-08-22 07:45:00,103.66,103.69,103.645,103.69,441777184.0
2006-08-22 07:50:00,103.685,103.72,103.68,103.705,422393098.0
2006-08-22 07:55:00,103.705,103.73,103.69,103.725,328728051.0
2006-08-22 08:00:00,103.73,103.747,103.695,103.71,409257672.0
2006-08-22 08:05:00,103.71,103.72,103.65,103.655,667874296.0
2006-08-22 08:10:00,103.65,103.69,103.65,103.68,303333063.0
2006-08-22 08:15:00,103.68,103.705,103.68,103.69,330409987.0
2006-08-22 08:20:00,103.685,103.705,103.65,103.675,276703229.0
2006-08-22 08:25:00,103.67,103.685,103.63,103.685,257578957.0
2006-08-22 08:30:00,103.675,103.723,103.65,103.67,344813711.0
2006-08-22 08:35:00,103.675,103.705,103.645,103.7,378127137.0
2006-08-22 08:40:00,103.695,103.703,103.65,103.67,339071268.0
2006-08-22 08:45:00,103.672,103.685,103.638,103.65,407667916.0
2006-08-22 08:50:00,103.655,103.695,103.633,103.645,353147897.0
2006-08-22 08:55:00,103.65,103.675,103.605,103.665,169070496.0
2006-08-22 09:00:00,103.67,103.725,103.667,103.69,215270769.0
2006-08-22 09:05:00,103.685,103.73,103.684,103.712,247529323.0
2006-08-22 09:10:00,103.72,103.745,103.645,103.73,205973947.0
2006-08-22 09:15:00,103.73,103.74,103.687,103.688,414133370.0
2006-08-22 09:20:00,103.695,103.71,103.685,103.685,203570705.0
2006-08-22 09:25:00,103.705,103.737,103.652,103.723,333213076.0
2006-08-22 09:30:00,103.725,103.778,103.72,103.75,392140645.0
2006-08-22 09:35:00,103.747,103.792,103.747,103.79,326890183.0
2006-08-22 09:40:00,103.79,103.827,103.73,103.798,322784176.0
2006-08-22 09:45:00,103.797,103.835,103.757,103.835,395900341.0
2006-08-22 09:50:00,103.84,103.89,103.818,103.84,442058076.0
2006-08-22 09:55:00,103.83,103.855,103.773,103.835,391261476.0
2006-08-22 10:00:00,103.84,103.902,103.84,103.885,357667931.0
2006-08-22 10:05:00,103.885,103.915,103.875,103.895,419120139.0
2006-08-22 10:10:00,103.89,103.898,103.845,103.845,344111616.0
2006-08-22 10:15:00,103.84,103.86,103.825,103.845,447766214.0
2006-08-22 10:20:00,103.84,103.87,103.834,103.85,333706190.0
2006-08-22 10:25:00,103.847,103.92,103.847,103.89,298699101.0
2006-08-22 10:30:00,103.9,103.98,103.88,103.97,277935185.0
2006-08-22 10:35:00,103.965,104.015,103.955,103.97,644485241.0
2006-08-22 10:40:00,103.975,103.988,103.89,103.915,225250162.0
2006-08-22 10:45:00,103.915,103.915,103.83,103.855,332251748.0
2006-08-22 10:50:00,103.855,103.883,103.798,103.798,243118740.0
2006-08-22 10:55:00,103.86,103.86,103.79,103.81,196248561.0
2006-08-22 11:00:00,103.805,103.9,103.805,103.83,339247054.0
2006-08-22 11:05:00,103.817,103.875,103.795,103.84,596866517.0
2006-08-22 11:10:00,103.833,103.848,103.737,103.77,641914976.0
2006-08-22 11:15:00,103.75,103.8,103.66,103.705,386186433.0
2006-08-22 11:20:00,103.71,103.737,103.686,103.715,304970330.0
2006-08-22 11:25:00,103.715,103.772,103.655,103.76,406651650.0
2006-08-22 11:30:00,103.76,103.776,103.71,103.735,395472442.0
2006-08-22 11:35:00,103.735,103.8,103.71,103.8,197875231.0
2006-08-22 11:40:00,103.8,103.85,103.775,103.825,260893042.0
2006-08-22 11:45:00,103.815,103.855,103.79,103.855,228107065.0
2006-08-22 11:50:00,103.85,103.94,103.85,103.92,270048500.0
2006-08-22 11:55:00,103.93,103.935,103.87,103.87,465970033.0
2006-08-22 12:00:00,103.873,103.918,103.852,103.895,455203465.0
2006-08-22 12:05:00,103.9,103.943,103.897,103.943,453749256.0
2006-08-22 12:10:00,103.95,104.01,103.865,103.865,225816158.0
2006-08-22 12:15:00,103.897,103.915,103.823,103.823,356647196.0
2006-08-22 12:20:00,103.825,103.9,103.82,103.86,467110459.0
2006-08-22 12:25:00,103.853,103.86,103.793,103.835,514804008.0
2006-08-22 12:30:00,103.84,103.851,103.81,103.85,338601335.0
2006-08-22 12:35:00,103.845,103.845,103.746,103.76,316571946.0
2006-08-22 12:40:00,103.76,103.83,103.74,103.815,598935273.0
2006-08-22 12:45:00,103.815,103.84,103.708,103.745,252877130.0
2006-08-22 12:50:00,103.74,103.8,103.693,103.778,548107369.0
2006-08-22 12:55:00,103.775,103.83,103.735,103.83,404241600.0
2006-08-22 13:00:00,103.825,104.033,103.825,103.99,305975798.0
2006-08-22 13:05:00,103.99,103.992,103.87,103.88,486031731.0
2006-08-22 13:10:00,103.88,103.897,103.835,103.88,394730481.0
2006-08-22 13:15:00,103.875,103.955,103.83,103.853,269876661.0
2006-08-22 13:20:00,103.86,103.89,103.848,103.885,416797185.0
2006-08-22 13:25:00,103.88,104.042,103.841,104.042,325709194.0
2006-08-22 13:30:00,104.045,104.055,103.987,103.987,208836059.0
2006-08-22 13:35:00,104.0,104.011,103.97,104.0,296485777.0
2006-08-22 13:40:00,104.01,104.016,103.965,103.99,269780127.0
2006-08-22 13:45:00,103.985,104.0,103.975,103.98,385596652.0
2006-08-22 13:50:00,103.985,104.023,103.965,104.015,483717648.0
2006-08-22 13:55:00,104.002,104.067,103.986,104.035,337990711.0
2006-08-22 14:00:00,104.04,104.075,103.982,104.055,317436627.0
2006-08-22 14:05:00,104.05,104.066,104.015,104.065,369267414.0
2006-08-22 14:10:00,104.065,104.138,104.028,104.11,459923154.0
2006-08-22 14:15:00,104.11,104.185,104.11,104.185,349494387.0
2006-08-22 14:20:00,104.18,104.21,104.155,104.195,379296883.0
2006-08-22 14:25:00,104.2,104.205,104.127,104.15,363523709.0
2006-08-22 14:30:00,104.155,104.155,104.09,104.13,263500357.0
2006-08-22 14:35:00,104.145,104.16,104.09,104.145,472796622.0
2006-08-22 14:40:00,104.15,104.183,104.125,104.16,374247275.0
2006-08-22 14:45:00,104.16,104.265,104.16,104.235,307752488.0
2006-08-22 14:50:00,104.24,104.29,104.22,104.24,276170686.0
2006-08-22 14:55:00,104.25,104.285,104.215,104.275,468951830.0
2006-08-22 15:00:00,104.275,104.32,104.225,104.31,286765968.0
2006-08-22 15:05:00,104.31,104.373,104.29,104.345,358073616.0
2006-08-22 15:10:00,104.355,104.355,104.285,104.3,289969698.0
2006-08-22 15:15:00,104.303,104.335,104.27,104.277,327369132.0
2006-08-22 15:20:00,104.285,104.32,104.207,104.295,313406420.0
2006-08-22 15:25:00,104.3,104.3,104.22,104.265,421255372.0
2006-08-22 15:30:00,104.26,104.305,104.225,104.27,443388031.0
2006-08-22 15:35:00,104.27,104.33,104.258,104.3,348093059.0
2006-08-22 15:40:00,104.305,104.375,104.287,104.375,223716282.0
2006-08-22 15:45:00,104.37,104.435,104.33,104.373,201473413.0
2006-08-22 15:50:00,104.38,104.435,104.31,104.4,380391311.0
2006-08-22 15:55:00,104.397,104.424,104.325,104.343,961082641.0
2006-08-22 16:00:00,104.343,104.389,104.325,104.365,371498737.0
2006-08-22 16:05:00,104.365,104.415,104.349,104.41,561553685.0
2006-08-22 16:10:00,104.403,104.42,104.392,104.4,367355573.0
2006-08-22 16:15:00,104.4,104.406,104.325,104.343,466369828.0
2006-08-22 16:20:00,104.345,104.359,104.312,104.355,321943383.0
2006-08-22 16:25:00,104.36,104.4,104.301,104.38,896596981.0
2006-08-22 16:30:00,104.375,104.445,104.355,104.42,577347062.0
2006-08-22 16:35:00,104.42,104.429,104.379,104.41,492758002.0
2006-08-22 16:40:00,104.42,104.45,104.372,104.395,1086402359.0
2006-08-22 16:45:00,104.4,104.43,104.33,104.38,381802909.0
2006-08-22 16:50:00,104.367,104.38,104.347,104.365,375322505.0
2006-08-22 16:55:00,104.38,104.41,104.32,104.36,517306040.0
2006-08-22 17:00:00,104.363,104.381,104.335,104.35,666305741.0
2006-08-22 17:05:00,104.365,104.38,104.325,104.335,997595198.0
2006-08-22 17:10:00,104.34,104.43,104.33,104.39,489075773.0
2006-08-22 17:15:00,104.39,104.425,104.355,104.41,284938675.0
2006-08-22 17:20:00,104.41,104.43,104.392,104.415,303773838.0
2006-08-22 17:25:00,104.41,104.455,104.388,104.43,229729103.0
2006-08-22 17:30:00,104.43,104.472,104.39,104.44,265621685.0
2006-08-22 17:35:00,104.43,104.465,104.43,104.445,461547503.0
2006-08-22 17:40:00,104.448,104.533,104.442,104.53,392465059.0
2006-08-22 17:45:00,104.515,104.53,104.455,104.51,392089120.0
2006-08-22 17:50:00,104.503,104.533,104.466,104.515,405898785.0
2006-08-22 17:55:00,104.525,104.534,104.478,104.515,1428790807.0
2006-08-22 18:00:00,104.52,104.53,104.473,104.502,433733281.0
2006-08-22 18:05:00,104.51,104.513,104.455,104.455,272897326.0
2006-08-22 18:10:00,104.473,104.51,104.455,104.47,418694552.0
2006-08-22 18:15:00,104.465,104.51,104.45,104.49,355884902.0
2006-08-22 18:20:00,104.48,104.541,104.45,104.495,459233439.0
2006-08-22 18:25:00,104.5,104.52,104.493,104.5,312409540.0
2006-08-22 18:30:00,104.5,104.54,104.468,104.515,418226789.0
2006-08-22 18:35:00,104.51,104.53,104.5,104.523,520774686.0
2006-08-22 18:40:00,104.52,104.543,104.49,104.523,461095264.0
2006-08-22 18:45:00,104.527,104.541,104.495,104.53,350591028.0
2006-08-22 18:50:00,104.54,104.54,104.475,104.507,351656056.0
2006-08-22 18:55:00,104.503,104.53,104.488,104.515,325391507.0
2006-08-22 19:00:00,104.52,104.52,104.473,104.5,302921228.0
2006-08-22 19:05:00,104.495,104.515,104.457,104.457,268994177.0
2006-08-22 19:10:00,104.46,104.47,104.423,104.445,375011717.0
2006-08-22 19:15:00,104.435,104.543,104.435,104.54,377631899.0
2006-08-22 19:20:00,104.545,104.55,104.502,104.513,288689149.0
2006-08-22 19:25:00,104.52,104.544,104.465,104.465,339283658.0
2006-08-22 19:30:00,104.502,104.605,104.456,104.6,326935775.0
2006-08-22 19:35:00,104.6,104.674,104.57,104.62,458345560.0
2006-08-22 19:40:00,104.612,104.621,104.533,104.57,353427107.0
2006-08-22 19:45:00,104.56,104.615,104.56,104.6,450127208.0
2006-08-22 19:50:00,104.6,104.64,104.58,104.595,374972579.0
2006-08-22 19:55:00,104.6,104.653,104.575,104.61,288108499.0
2006-08-22 20:00:00,104.61,104.625,104.557,104.575,224571792.0
2006-08-22 20:05:00,104.575,104.63,104.565,104.58,251761863.0
2006-08-22 20:10:00,104.585,104.59,104.54,104.562,215350815.0
2006-08-22 20:15:00,104.575,104.575,104.46,104.535,399456944.0
2006-08-22 20:20:00,104.54,104.56,104.514,104.535,456053730.0
2006-08-22 20:25:00,104.53,104.54,104.47,104.47,293290728.0
2006-08-22 20:30:00,104.48,104.48,104.421,104.445,262856262.0
2006-08-22 20:35:00,104.44,104.468,104.415,104.415,308725035.0
2006-08-22 20:40:00,104.415,104.445,104.405,104.415,349328235.0
2006-08-22 20:45:00,104.41,104.455,104.41,104.455,211217208.0
2006-08-22 20:50:00,104.45,104.46,104.418,104.45,542096518.0
2006-08-22 20:55:00,104.45,104.45,104.365,104.403,217723003.0
2006-08-22 21:00:00,104.405,104.45,104.405,104.43,246238015.0
2006-08-22 21:05:00,104.425,104.455,104.385,104.445,392204078.0
2006-08-22 21:10:00,104.443,104.451,104.397,104.432,275314909.0
2006-08-22 21:15:00,104.43,104.465,104.405,104.442,241576471.0
2006-08-22 21:20:00,104.445,104.489,104.405,104.465,251021372.0
2006-08-22 21:25:00,104.46,104.46,104.42,104.455,356078766.0
2006-08-22 21:30:00,104.45,104.47,104.427,104.442,282704172.0
2006-08-22 21:35:00,104.44,104.462,104.425,104.435,246567319.0
2006-08-22 21:40:00,104.435,104.46,104.38,104.43,248990993.0
2006-08-22 21:45:00,104.44,104.5,104.425,104.5,487611091.0
2006-08-22 21:50:00,104.485,104.494,104.442,104.45,386903573.0
2006-08-22 21:55:00,104.46,104.472,104.445,104.45,271431421.0
2006-08-22 22:00:00,104.46,104.475,104.414,104.433,443110300.0
2006-08-22 22:05:00,104.43,104.436,104.348,104.373,493200237.0
2006-08-22 22:10:00,104.373,104.4,104.35,104.383,318946637.0
2006-08-22 22:15:00,104.39,104.39,104.325,104.372,451618260.0
2006-08-22 22:20:00,104.368,104.415,104.367,104.38,388094540.0
2006-08-22 22:25:00,104.385,104.425,104.345,104.4,279519804.0
2006-08-22 22:30:00,104.395,104.4,104.377,104.395,274070382.0
2006-08-22 22:35:00,104.4,104.43,104.39,104.413,572419892.0
2006-08-22 22:40:00,104.407,104.439,104.407,104.43,425865743.0
2006-08-22 22:45:00,104.435,104.475,104.401,104.445,416828841.0
2006-08-22 22:50:00,104.45,104.454,104.425,104.445,388536908.0
2006-08-22 22:55:00,104.45,104.456,104.365,104.415,327867963.0
2006-08-22 23:00:00,104.425,104.425,104.415,104.415,67901075.0
2006-08-22 23:20:00,104.42,104.436,104.375,104.395,162654026.0
2006-08-22 23:25:00,104.393,104.41,104.345,104.41,234711800.0
2006-08-22 23:30:00,104.41,104.43,104.375,104.413,382429038.0
2006-08-22 23:35:00,104.42,104.437,104.395,104.43,327980956.0
2006-08-22 23:40:00,104.435,104.437,104.4,104.4,334801601.0
2006-08-22 23:45:00,104.41,104.415,104.378,104.383,418315001.0
2006-08-22 23:50:00,104.388,104.392,104.343,104.385,271753951.0
2006-08-22 23:55:00,104.385,104.41,104.33,104.405,462304058.0
2006-08-23 00:00:00,104.41,104.47,104.392,104.43,356344144.0
2006-08-23 00:05:00,104.43,104.464,104.425,104.425,366864903.0
2006-08-23 00:10:00,104.425,104.451,104.41,104.41,243151588.0
2006-08-23 00:15:00,104.4,104.42,104.39,104.42,387690130.0
2006-08-23 00:20:00,104.425,104.425,104.38,104.41,225380912.0
2006-08-23 00:25:00,104.405,104.405,104.335,104.38,357224599.0
2006-08-23 00:30:00,104.375,104.42,104.375,104.415,321928100.0
2006-08-23 00:35:00,104.415,104.46,104.41,104.42,283210361.0
2006-08-23 00:40:00,104.42,104.435,104.385,104.405,305783692.0
2006-08-23 00:45:00,104.402,104.445,104.383,104.42,307800214.0
2006-08-23 00:50:00,104.425,104.437,104.378,104.425,286575291.0
2006-08-23 00:55:00,104.42,104.45,104.413,104.44,511987152.0
2006-08-23 01:00:00,104.44,104.445,104.375,104.395,163462998.0
2006-08-23 01:05:00,104.382,104.42,104.375,104.405,335088997.0
2006-08-23 01:10:00,104.407,104.421,104.363,104.363,234985285.0
2006-08-23 01:15:00,104.385,104.41,104.377,104.395,285075902.0
2006-08-23 01:20:00,104.395,104.408,104.345,104.395,271162521.0
2006-08-23 01:25:00,104.393,104.4,104.327,104.353,348289630.0
2006-08-23 01:30:00,104.355,104.355,104.276,104.34,211236895.0
2006-08-23 01:35:00,104.33,104.34,104.307,104.307,452029310.0
2006-08-23 01:40:00,104.315,104.346,104.315,104.345,237123109.0
2006-08-23 01:45:00,104.347,104.355,104.327,104.34,279920308.0
2006-08-23 01:50:00,104.345,104.374,104.32,104.365,294839849.0
2006-08-23 01:55:00,104.375,104.375,104.31,104.31,246275780.0
2006-08-23 02:00:00,104.31,104.345,104.295,104.335,244545226.0
2006-08-23 02:05:00,104.325,104.33,104.265,104.325,315210385.0
2006-08-23 02:10:00,104.32,104.32,104.26,104.277,275143489.0
2006-08-23 02:15:00,104.275,104.288,104.237,104.265,239477706.0
2006-08-23 02:20:00,104.257,104.33,104.245,104.33,442573416.0
2006-08-23 02:25:00,104.33,104.33,104.25,104.285,205587685.0
2006-08-23 02:30:00,104.283,104.295,104.238,104.253,363210317.0
2006-08-23 02:35:00,104.255,104.291,104.225,104.265,260868017.0
2006-08-23 02:40:00,104.265,104.276,104.243,104.245,299276497.0
2006-08-23 02:45:00,104.223,104.28,104.215,104.247,237531739.0
2006-08-23 02:50:00,104.245,104.258,104.205,104.222,319523165.0
2006-08-23 02:55:00,104.225,104.26,104.22,104.25,167271578.0
2006-08-23 03:00:00,104.25,104.253,104.23,104.24,510869494.0
2006-08-23 03:05:00,104.245,104.249,104.157,104.195,279381697.0
2006-08-23 03:10:00,104.19,104.26,104.18,104.242,305057029.0
2006-08-23 03:15:00,104.245,104.295,104.195,104.27,294558863.0
2006-08-23 03:20:00,104.27,104.297,104.232,104.255,292684818.0
2006-08-23 03:25:00,104.255,104.305,104.248,104.305,322031776.0
2006-08-23 03:30:00,104.31,104.33,104.265,104.315,335861265.0
2006-08-23 03:35:00,104.32,104.335,104.284,104.315,216819328.0
2006-08-23 03:40:00,104.31,104.32,104.299,104.3,402572919.0
2006-08-23 03:45:00,104.31,104.334,104.3,104.315,248490013.0
2006-08-23 03:50:00,104.315,104.33,104.265,104.33,354345134.0
2006-08-23 03:55:00,104.33,104.35,104.28,104.31,379742056.0
2006-08-23 04:00:00,104.305,104.325,104.22,104.325,468820471.0
2006-08-23 04:05:00,104.325,104.325,104.27,104.288,269304972.0
2006-08-23 04:10:00,104.283,104.32,104.282,104.31,415806294.0
2006-08-23 04:15:00,104.3,104.335,104.29,104.295,320853943.0
2006-08-23 04:20:00,104.29,104.31,104.265,104.28,327047134.0
2006-08-23 04:25:00,104.272,104.29,104.235,104.28,383367470.0
2006-08-23 04:30:00,104.28,104.285,104.26,104.273,234750893.0
2006-08-23 04:35:00,104.275,104.33,104.265,104.33,288007361.0
2006-08-23 04:40:00,104.34,104.34,104.3,104.3,230454433.0
2006-08-23 04:45:00,104.303,104.33,104.273,104.285,159783985.0
2006-08-23 04:50:00,104.285,104.33,104.273,104.278,397836800.0
2006-08-23 04:55:00,104.285,104.33,104.284,104.285,300563412.0
2006-08-23 05:00:00,104.275,104.315,104.235,104.29,320645231.0
2006-08-23 05:05:00,104.285,104.303,104.26,104.28,372750954.0
2006-08-23 05:10:00,104.275,104.305,104.247,104.295,432458737.0
2006-08-23 05:15:00,104.29,104.319,104.285,104.287,412240081.0
2006-08-23 05:20:00,104.293,104.333,104.293,104.32,564642987.0
2006-08-23 05:25:00,104.315,104.339,104.31,104.335,285308967.0
2006-08-23 05:30:00,104.34,104.35,104.295,104.345,274973016.0
2006-08-23 05:35:00,104.34,104.352,104.32,104.338,314007446.0
2006-08-23 05:40:00,104.342,104.355,104.285,104.33,458022980.0
2006-08-23 05:45:00,104.323,104.341,104.314,104.323,290828591.0
2006-08-23 05:50:00,104.323,104.342,104.308,104.32,468875917.0
2006-08-23 05:55:00,104.323,104.355,104.323,104.35,427355876.0
2006-08-23 06:00:00,104.34,104.365,104.332,104.35,274580716.0
2006-08-23 06:05:00,104.34,104.351,104.295,104.325,365509005.0
2006-08-23 06:10:00,104.33,104.33,104.3,104.308,356857534.0
2006-08-23 06:15:00,104.31,104.33,104.26,104.325,236106273.0
2006-08-23 06:20:00,104.325,104.325,104.305,104.32,251338788.0
2006-08-23 06:25:00,104.322,104.35,104.307,104.33,281965651.0
2006-08-23 06:30:00,104.335,104.361,104.326,104.36,371101807.0
2006-08-23 06:35:00,104.365,104.37,104.319,104.355,248287333.0
2006-08-23 06:40:00,104.352,104.374,104.305,104.35,232817928.0
2006-08-23 06:45:00,104.352,104.373,104.317,104.353,283044103.0
2006-08-23 06:50:00,104.355,104.389,104.329,104.365,392550352.0
2006-08-23 06:55:00,104.37,104.384,104.348,104.375,231797122.0
2006-08-23 07:00:00,104.373,104.417,104.335,104.41,204151464.0
2006-08-23 07:05:00,104.41,104.43,104.393,104.41,473311715.0
2006-08-23 07:10:00,104.415,104.43,104.385,104.39,217798522.0
2006-08-23 07:15:00,104.395,104.395,104.375,104.375,309662178.0
2006-08-23 07:20:00,104.375,104.395,104.375,104.39,317420506.0
2006-08-23 07:25:00,104.395,104.41,104.335,104.36,263049272.0
2006-08-23 07:30:00,104.35,104.361,104.32,104.36,290769094.0
2006-08-23 07:35:00,104.365,104.39,104.332,104.38,447722772.0
2006-08-23 07:40:00,104.375,104.392,104.33,104.385,383050982.0
2006-08-23 07:45:00,104.372,104.389,104.355,104.385,219008809.0
2006-08-23 07:50:00,104.38,104.393,104.367,104.375,242211270.0
2006-08-23 07:55:00,104.375,104.41,104.35,104.41,236922766.0
2006-08-23 08:00:00,104.41,104.441,104.33,104.33,259864614.0
2006-08-23 08:05:00,104.325,104.37,104.32,104.37,353445345.0
2006-08-23 08:10:00,104.37,104.375,104.315,104.34,445580361.0
2006-08-23 08:15:00,104.35,104.36,104.29,104.342,358897083.0
2006-08-23 08:20:00,104.35,104.37,104.35,104.36,370103925.0
2006-08-23 08:25:00,104.36,104.385,104.3,104.352,312137214.0
2006-08-23 08:30:00,104.315,104.385,104.315,104.38,338901068.0
2006-08-23 08:35:00,104.373,104.392,104.358,104.385,295422802.0
2006-08-23 08:40:00,104.38,104.387,104.343,104.355,384724123.0
2006-08-23 08:45:00,104.365,104.391,104.35,104.35,378017965.0
2006-08-23 08:50:00,104.347,104.38,104.315,104.315,282534649.0
2006-08-23 08:55:00,104.32,104.32,104.219,104.26,302186518.0
2006-08-23 09:00:00,104.255,104.325,104.22,104.293,311375376.0
2006-08-23 09:05:00,104.297,104.325,104.245,104.29,344695637.0
2006-08-23 09:10:00,104.28,104.302,104.242,104.267,345743664.0
2006-08-23 09:15:00,104.263,104.285,104.24,104.24,465268622.0
2006-08-23 09:20:00,104.243,104.25,104.19,104.19,505148563.0
2006-08-23 09:25:00,104.195,104.21,104.149,104.16,407350811.0
2006-08-23 09:30:00,104.16,104.2,104.1,104.18,320454915.0
2006-08-23 09:35:00,104.175,104.233,104.14,104.21,461097928.0
2006-08-23 09:40:00,104.22,104.235,104.165,104.205,356248725.0
2006-08-23 09:45:00,104.21,104.26,104.195,104.233,416781965.0
2006-08-23 09:50:00,104.215,104.278,104.215,104.26,274064770.0
2006-08-23 09:55:00,104.252,104.308,104.252,104.29,432339523.0
2006-08-23 10:00:00,104.285,104.305,104.26,104.305,1348278946.0
2006-08-23 10:05:00,104.295,104.35,104.27,104.323,400572518.0
2006-08-23 10:10:00,104.33,104.341,104.265,104.325,379503810.0
2006-08-23 10:15:00,104.33,104.361,104.309,104.328,390678918.0
2006-08-23 10:20:00,104.325,104.368,104.314,104.34,435024704.0
2006-08-23 10:25:00,104.35,104.39,104.3,104.38,273623348.0
2006-08-23 10:30:00,104.37,104.59,104.37,104.53,228946358.0
2006-08-23 10:35:00,104.535,104.535,104.442,104.49,322194998.0
2006-08-23 10:40:00,104.49,104.513,104.425,104.5,293518657.0
2006-08-23 10:45:00,104.5,104.5,104.424,104.49,470985277.0
2006-08-23 10:50:00,104.485,104.56,104.46,104.555,964563855.0
2006-08-23 10:55:00,104.54,104.555,104.477,104.493,683550494.0
2006-08-23 11:00:00,104.49,104.51,104.45,104.46,518662308.0
2006-08-23 11:05:00,104.455,104.505,104.449,104.497,388271060.0
2006-08-23 11:10:00,104.5,104.53,104.465,104.47,372384190.0
2006-08-23 11:15:00,104.465,104.486,104.423,104.46,1062897420.0
2006-08-23 11:20:00,104.45,104.5,104.447,104.5,431024644.0
2006-08-23 11:25:00,104.5,104.544,104.479,104.535,544416944.0
2006-08-23 11:30:00,104.54,104.545,104.483,104.52,943252723.0
2006-08-23 11:35:00,104.515,104.515,104.47,104.495,310970954.0
2006-08-23 11:40:00,104.493,104.515,104.481,104.5,460075402.0
2006-08-23 11:45:00,104.5,104.505,104.475,104.493,372188634.0
2006-08-23 11:50:00,104.5,104.505,104.437,104.495,563091744.0
2006-08-23 11:55:00,104.495,104.512,104.473,104.473,369066231.0
2006-08-23 12:00:00,104.473,104.498,104.43,104.477,915291438.0
2006-08-23 12:05:00,104.48,104.51,104.426,104.5,388610387.0
2006-08-23 12:10:00,104.493,104.493,104.427,104.46,202641065.0
2006-08-23 12:15:00,104.465,104.49,104.44,104.485,230298095.0
2006-08-23 12:20:00,104.48,104.494,104.436,104.49,333196863.0
2006-08-23 12:25:00,104.49,104.49,104.45,104.46,414733407.0
2006-08-23 12:30:00,104.465,104.492,104.434,104.48,417799252.0
2006-08-23 12:35:00,104.475,104.515,104.435,104.515,316830097.0
2006-08-23 12:40:00,104.507,104.617,104.487,104.613,317122338.0
2006-08-23 12:45:00,104.61,104.645,104.591,104.635,296486275.0
2006-08-23 12:50:00,104.635,104.671,104.597,104.62,369517245.0
2006-08-23 12:55:00,104.62,104.642,104.565,104.615,278751849.0
2006-08-23 13:00:00,104.615,104.62,104.55,104.62,453773864.0
2006-08-23 13:05:00,104.61,104.665,104.6,104.65,268369099.0
2006-08-23 13:10:00,104.645,104.675,104.589,104.64,295591867.0
2006-08-23 13:15:00,104.64,104.67,104.61,104.64,365086740.0
2006-08-23 13:20:00,104.635,104.65,104.61,104.645,471276021.0
2006-08-23 13:25:00,104.63,104.655,104.57,104.625,213041573.0
2006-08-23 13:30:00,104.62,104.65,104.558,104.65,350902861.0
2006-08-23 13:35:00,104.645,104.663,104.62,104.64,382469081.0
2006-08-23 13:40:00,104.645,104.645,104.605,104.63,344807999.0
2006-08-23 13:45:00,104.63,104.63,104.583,104.585,463480082.0
2006-08-23 13:50:00,104.585,104.59,104.56,104.58,378955696.0
2006-08-23 13:55:00,104.585,104.595,104.545,104.58,322600390.0
2006-08-23 14:00:00,104.575,104.605,104.532,104.582,343672036.0
2006-08-23 14:05:00,104.595,104.634,104.555,104.625,490044206.0
2006-08-23 14:10:00,104.62,104.665,104.62,104.665,375343679.0
2006-08-23 14:15:00,104.67,104.695,104.637,104.68,278467905.0
2006-08-23 14:20:00,104.67,104.689,104.645,104.68,289396838.0
2006-08-23 14:25:00,104.667,104.7,104.635,104.675,200269956.0
2006-08-23 14:30:00,104.672,104.82,104.672,104.82,320165034.0
2006-08-23 14:35:00,104.825,104.835,104.745,104.79,406011785.0
2006-08-23 14:40:00,104.783,104.835,104.765,104.785,273090036.0
2006-08-23 14:45:00,104.79,104.83,104.753,104.8,400840942.0
2006-08-23 14:50:00,104.8,104.876,104.773,104.85,458715811.0
2006-08-23 14:55:00,104.85,104.924,104.832,104.835,307044304.0
2006-08-23 15:00:00,104.84,104.885,104.798,104.855,411290044.0
2006-08-23 15:05:00,104.858,104.88,104.817,104.88,570947233.0
2006-08-23 15:10:00,104.885,104.929,104.845,104.855,261053056.0
2006-08-23 15:15:00,104.855,104.895,104.855,104.88,607858989.0
2006-08-23 15:20:00,104.88,104.9,104.835,104.875,320641408.0
2006-08-23 15:25:00,104.88,104.93,104.875,104.89,333747530.0
2006-08-23 15:30:00,104.885,104.915,104.831,104.873,512510836.0
2006-08-23 15:35:00,104.88,104.898,104.849,104.875,464061833.0
2006-08-23 15:40:00,104.873,104.894,104.84,104.877,357032101.0
2006-08-23 15:45:00,104.845,104.96,104.845,104.95,218348278.0
2006-08-23 15:50:00,104.943,105.088,104.943,105.08,458223628.0
2006-08-23 15:55:00,105.075,105.135,105.045,105.053,488093625.0
2006-08-23 16:00:00,105.05,105.122,104.985,105.05,489065115.0
2006-08-23 16:05:00,105.04,105.055,104.98,104.98,251100028.0
2006-08-23 16:10:00,104.985,105.065,104.96,105.065,238072398.0
2006-08-23 16:15:00,105.075,105.155,105.008,105.11,265680081.0
2006-08-23 16:20:00,105.11,105.13,105.033,105.045,198259452.0
2006-08-23 16:25:00,105.045,105.12,105.028,105.05,395017370.0
2006-08-23 16:30:00,105.05,105.15,104.999,105.085,397167563.0
2006-08-23 16:35:00,105.085,105.16,105.075,105.13,299353127.0
2006-08-23 16:40:00,105.125,105.153,105.103,105.12,404011639.0
2006-08-23 16:45:00,105.14,105.16,105.058,105.093,650302243.0
2006-08-23 16:50:00,105.1,105.11,105.04,105.057,602115646.0
2006-08-23 16:55:00,105.07,105.193,105.022,105.185,343053364.0
2006-08-23 17:00:00,105.19,105.2,105.087,105.17,189943231.0
2006-08-23 17:05:00,105.108,105.17,105.08,105.145,244500685.0
2006-08-23 17:10:00,105.145,105.145,105.052,105.065,347570095.0
2006-08-23 17:15:00,105.065,105.089,105.038,105.075,233718351.0
2006-08-23 17:20:00,105.07,105.085,104.975,104.985,621611439.0
2006-08-23 17:25:00,104.99,105.0,104.94,104.97,272784755.0
2006-08-23 17:30:00,104.96,104.98,104.923,104.947,302619956.0
2006-08-23 17:35:00,104.95,104.955,104.805,104.82,339207053.0
2006-08-23 17:40:00,104.825,104.847,104.795,104.81,460007140.0
2006-08-23 17:45:00,104.815,104.84,104.792,104.8,336736979.0
2006-08-23 17:50:00,104.805,104.82,104.785,104.805,418347156.0
2006-08-23 17:55:00,104.805,104.875,104.805,104.87,353742834.0
2006-08-23 18:00:00,104.865,104.873,104.79,104.81,404972963.0
2006-08-23 18:05:00,104.82,104.834,104.76,104.76,446859560.0
2006-08-23 18:10:00,104.755,104.82,104.745,104.797,389791754.0
2006-08-23 18:15:00,104.798,104.822,104.75,104.77,336893694.0
2006-08-23 18:20:00,104.77,104.81,104.763,104.807,327831527.0
2006-08-23 18:25:00,104.82,104.83,104.78,104.815,391961656.0
2006-08-23 18:30:00,104.813,104.85,104.769,104.845,334348129.0
2006-08-23 18:35:00,104.825,104.857,104.81,104.835,201683067.0
2006-08-23 18:40:00,104.828,104.83,104.783,104.83,396323660.0
2006-08-23 18:45:00,104.83,104.835,104.768,104.77,215177116.0
2006-08-23 18:50:00,104.762,104.79,104.756,104.775,259625553.0
2006-08-23 18:55:00,104.78,104.783,104.737,104.74,228017683.0
2006-08-23 19:00:00,104.735,104.762,104.665,104.72,170707445.0
2006-08-23 19:05:00,104.715,104.735,104.69,104.725,355053129.0
2006-08-23 19:10:00,104.72,104.725,104.695,104.71,391979653.0
2006-08-23 19:15:00,104.7,104.745,104.7,104.725,333722561.0
2006-08-23 19:20:00,104.73,104.737,104.675,104.685,371681891.0
2006-08-23 19:25:00,104.68,104.7,104.655,104.655,341325299.0
2006-08-23 19:30:00,104.665,104.685,104.605,104.66,270101907.0
2006-08-23 19:35:00,104.665,104.675,104.62,104.625,290596088.0
2006-08-23 19:40:00,104.63,104.645,104.603,104.62,296925302.0
2006-08-23 19:45:00,104.62,104.64,104.6,104.62,305348487.0
2006-08-23 19:50:00,104.625,104.645,104.622,104.64,697865220.0
2006-08-23 19:55:00,104.64,104.688,104.636,104.66,388811129.0
2006-08-23 20:00:00,104.655,104.657,104.615,104.635,327699272.0
2006-08-23 20:05:00,104.635,104.69,104.625,104.675,409187447.0
2006-08-23 20:10:00,104.68,104.691,104.662,104.67,453142370.0
2006-08-23 20:15:00,104.665,104.67,104.615,104.64,315326951.0
2006-08-23 20:20:00,104.645,104.655,104.63,104.645,346202988.0
2006-08-23 20:25:00,104.635,104.675,104.635,104.655,251483269.0
2006-08-23 20:30:00,104.675,104.675,104.625,104.625,287989984.0
2006-08-23 20:35:00,104.63,104.642,104.578,104.62,528611357.0
2006-08-23 20:40:00,104.615,104.637,104.55,104.595,396710239.0
2006-08-23 20:45:00,104.6,104.6,104.565,104.575,659774481.0
2006-08-23 20:50:00,104.57,104.595,104.535,104.54,482232358.0
2006-08-23 20:55:00,104.55,104.59,104.52,104.525,350803335.0
2006-08-23 21:00:00,104.542,104.57,104.525,104.532,354558393.0
2006-08-23 21:05:00,104.525,104.56,104.418,104.49,412220842.0
2006-08-23 21:10:00,104.49,104.53,104.449,104.51,229452439.0
2006-08-23 21:15:00,104.515,104.553,104.47,104.485,300481949.0
2006-08-23 21:20:00,104.485,104.53,104.443,104.48,338865602.0
2006-08-23 21:25:00,104.49,104.5,104.465,104.49,472223484.0
2006-08-23 21:30:00,104.475,104.53,104.475,104.505,384011100.0
2006-08-23 21:35:00,104.51,104.53,104.494,104.512,360837639.0
2006-08-23 21:40:00,104.52,104.555,104.51,104.513,237648836.0
2006-08-23 21:45:00,104.5,104.53,104.49,104.505,306212647.0
2006-08-23 21:50:00,104.505,104.541,104.505,104.525,340811887.0
2006-08-23 21:55:00,104.523,104.538,104.499,104.515,351757006.0
2006-08-23 22:00:00,104.52,104.55,104.485,104.543,246260406.0
2006-08-23 22:05:00,104.49,104.564,104.49,104.525,355841736.0
2006-08-23 22:10:00,104.54,104.59,104.538,104.565,296346388.0
2006-08-23 22:15:00,104.575,104.58,104.523,104.58,337700100.0
2006-08-23 22:20:00,104.575,104.605,104.545,104.555,283230724.0
2006-08-23 22:25:00,104.562,104.575,104.527,104.555,330633783.0
2006-08-23 22:30:00,104.555,104.605,104.546,104.588,314729971.0
2006-08-23 22:35:00,104.59,104.608,104.565,104.575,375599625.0
2006-08-23 22:40:00,104.58,104.635,104.565,104.59,157395555.0
2006-08-23 22:45:00,104.595,104.645,104.553,104.553,282425844.0
2006-08-23 22:50:00,104.557,104.575,104.508,104.555,335045505.0
2006-08-23 22:55:00,104.545,104.588,104.545,104.56,240880320.0
2006-08-23 23:00:00,104.56,104.57,104.56,104.57,26838825.0
2006-08-23 23:20:00,104.555,104.555,104.5,104.53,284702925.0
2006-08-23 23:25:00,104.53,104.54,104.48,104.527,167717055.0
2006-08-23 23:30:00,104.523,104.6,104.518,104.593,333572450.0
2006-08-23 23:35:00,104.595,104.605,104.555,104.585,277292594.0
2006-08-23 23:40:00,104.585,104.62,104.58,104.595,293631607.0
2006-08-23 23:45:00,104.573,104.631,104.573,104.61,193322761.0
2006-08-23 23:50:00,104.605,104.64,104.605,104.632,337104801.0
2006-08-23 23:55:00,104.635,104.643,104.588,104.62,173557122.0
2006-08-24 00:00:00,104.62,104.65,104.62,104.64,546114589.0
2006-08-24 00:05:00,104.645,104.648,104.553,104.605,245114891.0
2006-08-24 00:10:00,104.6,104.61,104.543,104.552,293601683.0
2006-08-24 00:15:00,104.555,104.589,104.515,104.58,298780010.0
2006-08-24 00:20:00,104.59,104.618,104.573,104.605,277130306.0
2006-08-24 00:25:00,104.605,104.615,104.589,104.605,321191811.0
2006-08-24 00:30:00,104.61,104.62,104.575,104.615,325367644.0
2006-08-24 00:35:00,104.62,104.625,104.581,104.615,220317081.0
2006-08-24 00:40:00,104.61,104.61,104.56,104.56,407988181.0
2006-08-24 00:45:00,104.57,104.595,104.545,104.58,261318687.0
2006-08-24 00:50:00,104.575,104.58,104.533,104.58,357793336.0
2006-08-24 00:55:00,104.58,104.595,104.557,104.58,368869662.0
2006-08-24 01:00:00,104.575,104.589,104.51,104.555,493020674.0
2006-08-24 01:05:00,104.555,104.6,104.508,104.598,287977409.0
2006-08-24 01:10:00,104.593,104.605,104.575,104.59,414701227.0
2006-08-24 01:15:00,104.58,104.61,104.57,104.585,336677120.0
2006-08-24 01:20:00,104.58,104.6,104.551,104.6,325232342.0
2006-08-24 01:25:00,104.592,104.605,104.555,104.59,367913423.0
2006-08-24 01:30:00,104.59,104.59,104.545,104.573,243275140.0
2006-08-24 01:35:00,104.575,104.604,104.565,104.595,335947466.0
2006-08-24 01:40:00,104.6,104.625,104.578,104.595,496802218.0
2006-08-24 01:45:00,104.595,104.597,104.535,104.552,276825497.0
2006-08-24 01:50:00,104.56,104.59,104.555,104.59,253290561.0
2006-08-24 01:55:00,104.58,104.662,104.57,104.645,300719473.0
2006-08-24 02:00:00,104.645,104.69,104.645,104.65,314357995.0
2006-08-24 02:05:00,104.66,104.69,104.65,104.66,245912131.0
2006-08-24 02:10:00,104.652,104.685,104.647,104.675,267341602.0
2006-08-24 02:15:00,104.675,104.675,104.64,104.66,406078821.0
2006-08-24 02:20:00,104.655,104.665,104.635,104.655,342559307.0
2006-08-24 02:25:00,104.653,104.656,104.625,104.65,244685665.0
2006-08-24 02:30:00,104.65,104.684,104.605,104.642,362583209.0
2006-08-24 02:35:00,104.65,104.65,104.62,104.63,322578110.0
2006-08-24 02:40:00,104.635,104.65,104.623,104.64,329873066.0
2006-08-24 02:45:00,104.65,104.657,104.63,104.643,397120019.0
2006-08-24 02:50:00,104.648,104.675,104.613,104.655,278370818.0
2006-08-24 02:55:00,104.655,104.694,104.61,104.645,496773711.0
2006-08-24 03:00:00,104.65,104.691,104.649,104.68,381140399.0
2006-08-24 03:05:00,104.68,104.7,104.605,104.645,379801638.0
2006-08-24 03:10:00,104.65,104.65,104.615,104.64,255437303.0
2006-08-24 03:15:00,104.63,104.665,104.62,104.63,407377466.0
2006-08-24 03:20:00,104.635,104.655,104.609,104.63,225027888.0
2006-08-24 03:25:00,104.625,104.643,104.585,104.64,327641678.0
2006-08-24 03:30:00,104.635,104.64,104.61,104.625,330030227.0
2006-08-24 03:35:00,104.625,104.635,104.595,104.61,283986792.0
2006-08-24 03:40:00,104.6,104.624,104.555,104.585,296175541.0
2006-08-24 03:45:00,104.582,104.59,104.565,104.58,309563359.0
2006-08-24 03:50:00,104.585,104.62,104.548,104.595,256473096.0
2006-08-24 03:55:00,104.59,104.61,104.57,104.59,526140380.0
2006-08-24 04:00:00,104.59,104.603,104.57,104.585,169335585.0
2006-08-24 04:05:00,104.582,104.595,104.54,104.555,339208861.0
2006-08-24 04:10:00,104.56,104.575,104.528,104.533,191264537.0
2006-08-24 04:15:00,104.555,104.615,104.547,104.555,303889913.0
2006-08-24 04:20:00,104.555,104.568,104.515,104.535,267839476.0
2006-08-24 04:25:00,104.533,104.55,104.487,104.513,334136481.0
2006-08-24 04:30:00,104.517,104.543,104.49,104.51,167555236.0
2006-08-24 04:35:00,104.51,104.558,104.501,104.527,422001478.0
2006-08-24 04:40:00,104.535,104.543,104.515,104.535,241154483.0
2006-08-24 04:45:00,104.537,104.537,104.48,104.51,285907424.0
2006-08-24 04:50:00,104.515,104.551,104.49,104.535,298411664.0
2006-08-24 04:55:00,104.545,104.56,104.51,104.54,265183047.0
2006-08-24 05:00:00,104.54,104.557,104.53,104.545,253096101.0
2006-08-24 05:05:00,104.555,104.56,104.5,104.547,362985922.0
2006-08-24 05:10:00,104.543,104.57,104.533,104.545,290734576.0
2006-08-24 05:15:00,104.54,104.555,104.505,104.54,150932300.0
2006-08-24 05:20:00,104.535,104.55,104.525,104.54,387686814.0
2006-08-24 05:25:00,104.538,104.545,104.521,104.535,315856306.0
2006-08-24 05:30:00,104.535,104.542,104.508,104.532,315274902.0
2006-08-24 05:35:00,104.525,104.565,104.525,104.545,283005859.0
2006-08-24 05:40:00,104.55,104.577,104.529,104.565,280103451.0
2006-08-24 05:45:00,104.565,104.589,104.553,104.58,310388318.0
2006-08-24 05:50:00,104.565,104.59,104.53,104.53,334449176.0
2006-08-24 05:55:00,104.583,104.62,104.558,104.61,247571669.0
2006-08-24 06:00:00,104.605,104.635,104.576,104.623,329781079.0
2006-08-24 06:05:00,104.625,104.635,104.615,104.615,336330606.0
2006-08-24 06:10:00,104.615,104.62,104.58,104.58,298404607.0
2006-08-24 06:15:00,104.593,104.61,104.59,104.6,243127609.0
2006-08-24 06:20:00,104.592,104.615,104.56,104.56,370586436.0
2006-08-24 06:25:00,104.555,104.573,104.545,104.555,384431807.0
2006-08-24 06:30:00,104.57,104.58,104.557,104.58,465054031.0
2006-08-24 06:35:00,104.57,104.589,104.531,104.575,338371640.0
2006-08-24 06:40:00,104.575,104.602,104.564,104.585,308770152.0
2006-08-24 06:45:00,104.58,104.59,104.53,104.59,223916411.0
2006-08-24 06:50:00,104.59,104.605,104.533,104.565,329034255.0
2006-08-24 06:55:00,104.572,104.585,104.56,104.562,348620928.0
2006-08-24 07:00:00,104.545,104.585,104.525,104.57,347292321.0
2006-08-24 07:05:00,104.56,104.576,104.545,104.56,498663628.0
2006-08-24 07:10:00,104.565,104.565,104.524,104.55,633865594.0
2006-08-24 07:15:00,104.545,104.575,104.51,104.55,405704722.0
2006-08-24 07:20:00,104.56,104.58,104.511,104.58,528140685.0
2006-08-24 07:25:00,104.575,104.59,104.563,104.575,290375040.0
2006-08-24 07:30:00,104.555,104.582,104.535,104.545,248947560.0
2006-08-24 07:35:00,104.555,104.615,104.537,104.615,355358727.0
2006-08-24 07:40:00,104.61,104.638,104.56,104.575,299876781.0
2006-08-24 07:45:00,104.58,104.59,104.552,104.57,450837915.0
2006-08-24 07:50:00,104.565,104.685,104.565,104.685,403625100.0
2006-08-24 07:55:00,104.685,104.823,104.685,104.823,334095214.0
2006-08-24 08:00:00,104.83,104.9,104.83,104.86,387523335.0
2006-08-24 08:05:00,104.86,104.86,104.782,104.805,685618962.0
2006-08-24 08:10:00,104.8,104.82,104.75,104.76,304510826.0
2006-08-24 08:15:00,104.76,104.785,104.74,104.74,305160030.0
2006-08-24 08:20:00,104.735,104.805,104.735,104.805,296034553.0
2006-08-24 08:25:00,104.8,104.822,104.777,104.785,268575014.0
2006-08-24 08:30:00,104.775,104.81,104.77,104.79,332705982.0
2006-08-24 08:35:00,104.795,104.795,104.675,104.73,372265360.0
2006-08-24 08:40:00,104.725,104.8,104.717,104.78,342116229.0
2006-08-24 08:45:00,104.79,104.795,104.75,104.77,394254130.0
2006-08-24 08:50:00,104.775,104.775,104.725,104.745,354491885.0
2006-08-24 08:55:00,104.75,104.775,104.715,104.755,177849546.0
2006-08-24 09:00:00,104.75,104.775,104.715,104.76,233233085.0
2006-08-24 09:05:00,104.755,104.76,104.73,104.732,263699408.0
2006-08-24 09:10:00,104.74,104.75,104.7,104.75,216611542.0
2006-08-24 09:15:00,104.75,104.75,104.72,104.728,387196224.0
2006-08-24 09:20:00,104.735,104.765,104.72,104.725,199969633.0
2006-08-24 09:25:00,104.745,104.774,104.699,104.743,343825143.0
2006-08-24 09:30:00,104.745,104.775,104.733,104.76,395659304.0
2006-08-24 09:35:00,104.757,104.807,104.755,104.79,320495586.0
2006-08-24 09:40:00,104.79,104.813,104.72,104.808,338675933.0
2006-08-24 09:45:00,104.807,104.84,104.775,104.775,405130878.0
2006-08-24 09:50:00,104.78,104.875,104.78,104.84,469413256.0
2006-08-24 09:55:00,104.83,104.88,104.788,104.805,411644972.0
2006-08-24 10:00:00,104.81,104.91,104.712,104.765,343370064.0
2006-08-24 10:05:00,104.755,104.783,104.675,104.705,421936236.0
2006-08-24 10:10:00,104.7,104.905,104.679,104.875,345458406.0
2006-08-24 10:15:00,104.87,104.91,104.82,104.835,456537874.0
2006-08-24 10:20:00,104.83,104.901,104.82,104.89,336662220.0
2006-08-24 10:25:00,104.887,104.957,104.887,104.89,316928348.0
2006-08-24 10:30:00,104.9,104.92,104.88,104.91,266981904.0
2006-08-24 10:35:00,104.905,104.93,104.858,104.89,651572969.0
2006-08-24 10:40:00,104.895,104.896,104.847,104.865,226781361.0
2006-08-24 10:45:00,104.865,104.91,104.853,104.885,356229489.0
2006-08-24 10:50:00,104.885,104.89,104.788,104.788,245843803.0
2006-08-24 10:55:00,104.85,104.88,104.84,104.86,185327969.0
2006-08-24 11:00:00,104.855,104.855,104.78,104.84,347793677.0
2006-08-24 11:05:00,104.827,104.856,104.825,104.84,578448732.0
2006-08-24 11:10:00,104.833,104.835,104.8,104.8,640918937.0
2006-08-24 11:15:00,104.78,104.802,104.75,104.765,381603398.0
2006-08-24 11:20:00,104.77,104.797,104.755,104.785,300476865.0
2006-08-24 11:25:00,104.785,104.785,104.685,104.75,389442277.0
2006-08-24 11:30:00,104.75,104.795,104.717,104.795,386465964.0
2006-08-24 11:35:00,104.795,104.8,104.73,104.78,193691398.0
2006-08-24 11:40:00,104.78,104.875,104.77,104.875,266132808.0
2006-08-24 11:45:00,104.865,104.885,104.845,104.875,236628785.0
2006-08-24 11:50:00,104.87,105.001,104.87,105.0,258289115.0
2006-08-24 11:55:00,105.0,105.065,104.98,105.0,509037258.0
2006-08-24 12:00:00,105.003,105.03,104.982,105.005,506958296.0
2006-08-24 12:05:00,105.01,105.02,104.945,105.013,446997685.0
2006-08-24 12:10:00,105.02,105.04,104.975,104.975,211990150.0
2006-08-24 12:15:00,105.007,105.025,104.92,104.933,348761414.0
2006-08-24 12:20:00,104.935,104.955,104.88,104.93,439556973.0
2006-08-24 12:25:00,104.923,104.945,104.883,104.935,510417874.0
2006-08-24 12:30:00,104.94,104.96,104.92,104.94,333912377.0
2006-08-24 12:35:00,104.935,104.945,104.885,104.92,325720557.0
2006-08-24 12:40:00,104.92,104.935,104.898,104.905,610799018.0
2006-08-24 12:45:00,104.905,104.918,104.843,104.885,262410272.0
2006-08-24 12:50:00,104.88,104.91,104.844,104.878,556420065.0
2006-08-24 12:55:00,104.875,104.915,104.868,104.89,399233895.0
2006-08-24 13:00:00,104.885,104.927,104.882,104.9,299931643.0
2006-08-24 13:05:00,104.9,104.935,104.884,104.91,438111469.0
2006-08-24 13:10:00,104.91,104.923,104.785,104.81,396373218.0
2006-08-24 13:15:00,104.805,104.845,104.795,104.803,254078972.0
2006-08-24 13:20:00,104.81,104.855,104.795,104.815,404148910.0
2006-08-24 13:25:00,104.81,104.823,104.745,104.792,331337930.0
2006-08-24 13:30:00,104.795,104.815,104.78,104.797,197568522.0
2006-08-24 13:35:00,104.81,104.823,104.79,104.8,296337029.0
2006-08-24 13:40:00,104.82,104.83,104.8,104.82,276258002.0
2006-08-24 13:45:00,104.815,104.836,104.803,104.82,368373973.0
2006-08-24 13:50:00,104.825,104.832,104.763,104.815,503540382.0
2006-08-24 13:55:00,104.802,104.85,104.785,104.805,339830239.0
2006-08-24 14:00:00,104.81,104.83,104.771,104.785,302630545.0
2006-08-24 14:05:00,104.78,104.815,104.76,104.795,379135815.0
2006-08-24 14:10:00,104.795,104.84,104.775,104.84,436974582.0
2006-08-24 14:15:00,104.84,104.84,104.785,104.825,334636332.0
2006-08-24 14:20:00,104.82,104.83,104.745,104.755,399105635.0
2006-08-24 14:25:00,104.76,104.76,104.635,104.66,368351238.0
2006-08-24 14:30:00,104.685,104.845,104.59,104.75,212189812.0
2006-08-24 14:35:00,104.775,104.785,104.72,104.755,470682144.0
2006-08-24 14:40:00,104.76,104.795,104.727,104.74,361204459.0
2006-08-24 14:45:00,104.74,104.772,104.693,104.745,304062086.0
2006-08-24 14:50:00,104.75,104.775,104.715,104.74,273611440.0
2006-08-24 14:55:00,104.75,104.76,104.695,104.745,446177118.0
2006-08-24 15:00:00,104.745,104.752,104.67,104.71,282718721.0
2006-08-24 15:05:00,104.71,104.71,104.62,104.635,386479671.0
2006-08-24 15:10:00,104.645,104.66,104.587,104.64,290893282.0
2006-08-24 15:15:00,104.643,104.69,104.635,104.647,308401185.0
2006-08-24 15:20:00,104.655,104.683,104.61,104.675,319963367.0
2006-08-24 15:25:00,104.68,104.712,104.625,104.695,428392101.0
2006-08-24 15:30:00,104.69,104.715,104.673,104.7,404814253.0
2006-08-24 15:35:00,104.7,104.743,104.675,104.71,314151061.0
2006-08-24 15:40:00,104.715,104.715,104.67,104.685,234318871.0
2006-08-24 15:45:00,104.68,104.68,104.608,104.673,213160977.0
2006-08-24 15:50:00,104.68,104.688,104.611,104.66,391634017.0
2006-08-24 15:55:00,104.657,104.69,104.575,104.603,870127766.0
2006-08-24 16:00:00,104.643,104.677,104.585,104.655,370692181.0
2006-08-24 16:05:00,104.655,104.67,104.524,104.58,580130587.0
2006-08-24 16:10:00,104.573,104.58,104.535,104.55,384792899.0
2006-08-24 16:15:00,104.55,104.56,104.49,104.543,447012580.0
2006-08-24 16:20:00,104.545,104.566,104.532,104.555,312196339.0
2006-08-24 16:25:00,104.56,104.59,104.493,104.58,949755460.0
2006-08-24 16:30:00,104.575,104.61,104.538,104.58,538639051.0
2006-08-24 16:35:00,104.58,104.605,104.56,104.58,433818020.0
2006-08-24 16:40:00,104.59,104.65,104.565,104.635,1051790872.0
2006-08-24 16:45:00,104.64,104.66,104.59,104.63,355546357.0
2006-08-24 16:50:00,104.627,104.695,104.627,104.665,377966229.0
2006-08-24 16:55:00,104.67,104.7,104.618,104.655,506505648.0
2006-08-24 17:00:00,104.643,104.739,104.62,104.72,685558281.0
2006-08-24 17:05:00,104.735,104.735,104.685,104.705,954897869.0
2006-08-24 17:10:00,104.71,104.71,104.64,104.7,476480062.0
2006-08-24 17:15:00,104.7,104.744,104.667,104.69,295730544.0
2006-08-24 17:20:00,104.69,104.695,104.635,104.665,343285762.0
2006-08-24 17:25:00,104.66,104.672,104.618,104.64,231936332.0
2006-08-24 17:30:00,104.64,104.665,104.59,104.65,272250670.0
2006-08-24 17:35:00,104.64,104.675,104.625,104.625,419434174.0
2006-08-24 17:40:00,104.628,104.685,104.618,104.68,381373609.0
2006-08-24 17:45:00,104.675,104.71,104.619,104.69,396128518.0
2006-08-24 17:50:00,104.683,104.71,104.653,104.695,405689508.0
2006-08-24 17:55:00,104.705,104.73,104.678,104.725,1350334683.0
2006-08-24 18:00:00,104.73,104.755,104.698,104.712,429576434.0
2006-08-24 18:05:00,104.72,104.771,104.688,104.725,263167359.0
2006-08-24 18:10:00,104.743,104.78,104.71,104.78,409771759.0
2006-08-24 18:15:00,104.775,104.83,104.765,104.81,334759450.0
2006-08-24 18:20:00,104.8,104.865,104.8,104.865,449690672.0
2006-08-24 18:25:00,104.87,104.87,104.802,104.825,318976284.0
2006-08-24 18:30:00,104.83,104.896,104.783,104.865,404985276.0
2006-08-24 18:35:00,104.86,104.91,104.86,104.893,514209758.0
2006-08-24 18:40:00,104.89,104.901,104.83,104.843,474707900.0
2006-08-24 18:45:00,104.847,104.855,104.806,104.84,340688255.0
2006-08-24 18:50:00,104.85,104.85,104.791,104.827,331982745.0
2006-08-24 18:55:00,104.823,104.849,104.806,104.825,304836686.0
2006-08-24 19:00:00,104.83,104.862,104.818,104.82,311068357.0
2006-08-24 19:05:00,104.815,104.831,104.807,104.807,287879053.0
2006-08-24 19:10:00,104.81,104.88,104.81,104.845,379547150.0
2006-08-24 19:15:00,104.835,104.866,104.825,104.85,364517137.0
2006-08-24 19:20:00,104.855,104.877,104.831,104.853,304329886.0
2006-08-24 19:25:00,104.86,104.877,104.805,104.805,317698633.0
2006-08-24 19:30:00,104.842,104.885,104.807,104.86,306110174.0
2006-08-24 19:35:00,104.86,104.877,104.845,104.86,364970356.0
2006-08-24 19:40:00,104.852,104.868,104.787,104.84,340732321.0
2006-08-24 19:45:00,104.83,104.845,104.825,104.84,449305943.0
2006-08-24 19:50:00,104.84,104.845,104.812,104.835,358891992.0
2006-08-24 19:55:00,104.84,104.845,104.815,104.83,258417404.0
2006-08-24 20:00:00,104.83,104.85,104.825,104.827,122538088.0
2006-08-24 20:05:00,104.835,104.89,104.835,104.87,248057839.0
2006-08-24 20:10:00,104.875,104.922,104.835,104.852,221501857.0
2006-08-24 20:15:00,104.865,104.88,104.79,104.835,366288504.0
2006-08-24 20:20:00,104.84,104.905,104.84,104.905,373226293.0
2006-08-24 20:25:00,104.9,104.913,104.885,104.89,290293824.0
2006-08-24 20:30:00,104.9,104.96,104.873,104.915,260848783.0
2006-08-24 20:35:00,104.91,104.91,104.885,104.885,304754908.0
2006-08-24 20:40:00,104.885,104.895,104.838,104.845,298737881.0
2006-08-24 20:45:00,104.84,104.852,104.8,104.815,197211570.0
2006-08-24 20:50:00,104.81,104.848,104.803,104.82,447836447.0
2006-08-24 20:55:00,104.82,104.908,104.818,104.873,205782238.0
2006-08-24 21:00:00,104.875,104.911,104.875,104.9,222808168.0
2006-08-24 21:05:00,104.895,104.895,104.802,104.835,392022101.0
2006-08-24 21:10:00,104.833,104.882,104.825,104.86,298282846.0
2006-08-24 21:15:00,104.85,104.897,104.825,104.862,231671409.0
2006-08-24 21:20:00,104.865,104.905,104.826,104.895,251098555.0
2006-08-24 21:25:00,104.89,104.89,104.838,104.865,352551810.0
2006-08-24 21:30:00,104.86,104.882,104.86,104.882,204206318.0
2006-08-24 21:35:00,104.88,104.94,104.865,104.905,238777663.0
2006-08-24 21:40:00,104.905,104.905,104.822,104.86,237061777.0
2006-08-24 21:45:00,104.858,104.88,104.842,104.87,355146666.0
2006-08-24 21:50:00,104.865,104.873,104.788,104.85,347719865.0
2006-08-24 21:55:00,104.86,104.885,104.859,104.87,268390047.0
2006-08-24 22:00:00,104.88,104.925,104.864,104.913,416554582.0
2006-08-24 22:05:00,104.91,104.98,104.91,104.973,443752445.0
2006-08-24 22:10:00,104.973,105.017,104.966,104.973,291207047.0
2006-08-24 22:15:00,104.98,105.033,104.965,105.002,444565386.0
2006-08-24 22:20:00,104.998,105.053,104.998,105.04,327079183.0
2006-08-24 22:25:00,105.045,105.045,104.945,104.98,275040827.0
2006-08-24 22:30:00,104.975,104.988,104.945,104.985,276560616.0
2006-08-24 22:35:00,104.99,104.99,104.942,104.953,555640268.0
2006-08-24 22:40:00,104.947,104.991,104.929,104.99,413754375.0
2006-08-24 22:45:00,104.995,105.006,104.943,104.985,416342265.0
2006-08-24 22:50:00,104.99,105.021,104.975,104.995,359538854.0
2006-08-24 22:55:00,105.0,105.015,104.955,105.005,325658439.0
2006-08-24 23:00:00,105.015,105.015,105.005,105.005,65042453.0
2006-08-24 23:20:00,104.985,105.025,104.985,105.015,236628731.0
2006-08-24 23:25:00,105.013,105.018,104.997,105.01,230554837.0
2006-08-24 23:30:00,105.01,105.018,104.965,104.992,382971766.0
2006-08-24 23:35:00,105.0,105.02,104.975,105.01,329009037.0
2006-08-24 23:40:00,105.015,105.02,104.902,104.93,330674129.0
2006-08-24 23:45:00,104.94,104.949,104.915,104.943,431864411.0
2006-08-24 23:50:00,104.948,104.955,104.905,104.945,275061739.0
2006-08-24 23:55:00,104.945,104.95,104.88,104.905,457559027.0
2006-08-25 00:00:00,104.91,104.914,104.878,104.89,374784622.0
2006-08-25 00:05:00,104.89,104.905,104.845,104.895,347968285.0
2006-08-25 00:10:00,104.895,104.905,104.877,104.9,241653225.0
2006-08-25 00:15:00,104.89,104.92,104.88,104.92,406336532.0
2006-08-25 00:20:00,104.925,104.934,104.893,104.91,217573356.0
2006-08-25 00:25:00,104.905,104.93,104.871,104.91,331946767.0
2006-08-25 00:30:00,104.905,104.91,104.872,104.885,330264568.0
2006-08-25 00:35:00,104.885,104.91,104.864,104.89,295413035.0
2006-08-25 00:40:00,104.88,104.895,104.835,104.885,297916360.0
2006-08-25 00:45:00,104.882,104.882,104.86,104.87,317169684.0
2006-08-25 00:50:00,104.875,104.915,104.855,104.895,284888080.0
2006-08-25 00:55:00,104.89,104.9,104.855,104.88,521507781.0
2006-08-25 01:00:00,104.88,104.89,104.835,104.855,164934012.0
2006-08-25 01:05:00,104.852,104.87,104.825,104.855,324178793.0
2006-08-25 01:10:00,104.86,104.877,104.833,104.833,196145335.0
2006-08-25 01:15:00,104.855,104.914,104.84,104.895,305395290.0
2006-08-25 01:20:00,104.895,104.933,104.873,104.915,233544164.0
2006-08-25 01:25:00,104.913,104.913,104.873,104.893,351917214.0
2006-08-25 01:30:00,104.897,104.912,104.85,104.9,206710400.0
2006-08-25 01:35:00,104.9,104.957,104.89,104.957,437752451.0
2006-08-25 01:40:00,104.965,105.02,104.965,104.995,239422705.0
2006-08-25 01:45:00,104.997,105.05,104.98,105.03,278492518.0
2006-08-25 01:50:00,105.035,105.091,105.005,105.075,301039462.0
2006-08-25 01:55:00,105.085,105.095,105.014,105.07,256866690.0
2006-08-25 02:00:00,105.075,105.11,105.025,105.11,312867936.0
2006-08-25 02:05:00,105.105,105.125,105.078,105.1,323015504.0
2006-08-25 02:10:00,105.095,105.109,105.021,105.065,408601647.0
2006-08-25 02:15:00,105.06,105.115,105.041,105.047,415128319.0
2006-08-25 02:20:00,105.053,105.095,105.037,105.08,554767191.0
2006-08-25 02:25:00,105.075,105.085,105.02,105.035,263947101.0
2006-08-25 02:30:00,105.04,105.075,105.015,105.075,273329780.0
2006-08-25 02:35:00,105.07,105.114,105.047,105.098,314140538.0
2006-08-25 02:40:00,105.102,105.138,105.065,105.11,433559510.0
2006-08-25 02:45:00,105.103,105.115,105.047,105.073,303888265.0
2006-08-25 02:50:00,105.073,105.08,105.0,105.0,462490285.0
2006-08-25 02:55:00,105.003,105.065,105.003,105.06,409398916.0
2006-08-25 03:00:00,105.04,105.07,105.015,105.04,277853908.0
2006-08-25 03:05:00,105.03,105.055,104.99,105.055,300955364.0
2006-08-25 03:10:00,105.06,105.07,105.028,105.028,382326188.0
2006-08-25 03:15:00,105.03,105.072,104.99,105.055,246055942.0
2006-08-25 03:20:00,105.06,105.06,105.027,105.05,195448230.0
2006-08-25 03:25:00,105.052,105.052,104.965,105.0,210233654.0
2006-08-25 03:30:00,105.005,105.02,104.984,105.01,348893159.0
2006-08-25 03:35:00,105.015,105.015,104.95,104.975,253221921.0
2006-08-25 03:40:00,104.972,105.007,104.935,104.99,230915648.0
2006-08-25 03:45:00,105.0,105.02,104.95,105.013,294158912.0
2006-08-25 03:50:00,105.015,105.037,104.981,105.005,380131333.0
2006-08-25 03:55:00,105.01,105.02,104.982,104.995,220885458.0
2006-08-25 04:00:00,104.993,105.005,104.935,104.99,210114459.0
2006-08-25 04:05:00,104.99,105.024,104.986,105.0,428288026.0
2006-08-25 04:10:00,105.005,105.025,104.999,105.02,174230435.0
2006-08-25 04:15:00,105.025,105.049,105.002,105.045,300257572.0
2006-08-25 04:20:00,105.045,105.064,105.02,105.06,296926618.0
2006-08-25 04:25:00,105.065,105.065,105.023,105.06,256077822.0
2006-08-25 04:30:00,105.05,105.09,105.05,105.08,278400470.0
2006-08-25 04:35:00,105.085,105.085,105.042,105.07,362115547.0
2006-08-25 04:40:00,105.065,105.095,105.04,105.095,335747116.0
2006-08-25 04:45:00,105.085,105.085,105.06,105.075,133326337.0
2006-08-25 04:50:00,105.07,105.145,105.06,105.115,217863942.0
2006-08-25 04:55:00,105.107,105.13,105.107,105.11,125118405.0
2006-08-25 05:00:00,105.11,105.137,105.097,105.13,259935750.0
2006-08-25 05:05:00,105.125,105.14,105.1,105.14,353954105.0
2006-08-25 05:10:00,105.14,105.152,105.117,105.13,447306223.0
2006-08-25 05:15:00,105.14,105.162,105.085,105.162,329144245.0
2006-08-25 05:20:00,105.17,105.2,105.155,105.19,354237368.0
2006-08-25 05:25:00,105.19,105.2,105.13,105.182,289672284.0
2006-08-25 05:30:00,105.145,105.21,105.145,105.21,311473085.0
2006-08-25 05:35:00,105.203,105.225,105.182,105.225,305688783.0
2006-08-25 05:40:00,105.22,105.245,105.205,105.225,349024196.0
2006-08-25 05:45:00,105.235,105.245,105.227,105.235,383982339.0
2006-08-25 05:50:00,105.227,105.28,105.227,105.265,277720661.0
2006-08-25 05:55:00,105.27,105.28,105.242,105.28,315406464.0
2006-08-25 06:00:00,105.275,105.315,105.249,105.283,299013651.0
2006-08-25 06:05:00,105.287,105.3,105.225,105.26,323763303.0
2006-08-25 06:10:00,105.25,105.265,105.217,105.257,354647617.0
2006-08-25 06:15:00,105.253,105.253,105.227,105.24,471347325.0
2006-08-25 06:20:00,105.243,105.257,105.225,105.23,497739250.0
2006-08-25 06:25:00,105.235,105.25,105.205,105.22,405168699.0
2006-08-25 06:30:00,105.215,105.23,105.18,105.21,316373065.0
2006-08-25 06:35:00,105.205,105.233,105.17,105.2,434448389.0
2006-08-25 06:40:00,105.21,105.225,105.198,105.215,330740005.0
2006-08-25 06:45:00,105.22,105.233,105.21,105.233,374968774.0
2006-08-25 06:50:00,105.215,105.278,105.215,105.26,270788324.0
2006-08-25 06:55:00,105.252,105.264,105.233,105.26,424197867.0
2006-08-25 07:00:00,105.255,105.26,105.215,105.235,1273613102.0
2006-08-25 07:05:00,105.23,105.25,105.206,105.243,396108133.0
2006-08-25 07:10:00,105.24,105.279,105.203,105.255,388238826.0
2006-08-25 07:15:00,105.26,105.3,105.25,105.278,389870520.0
2006-08-25 07:20:00,105.275,105.283,105.235,105.26,413856892.0
2006-08-25 07:25:00,105.27,105.38,105.213,105.38,272504373.0
2006-08-25 07:30:00,105.38,105.415,105.335,105.39,229110977.0
2006-08-25 07:35:00,105.395,105.432,105.343,105.36,345010787.0
2006-08-25 07:40:00,105.36,105.423,105.327,105.42,308349204.0
2006-08-25 07:45:00,105.42,105.465,105.383,105.46,479297628.0
2006-08-25 07:50:00,105.455,105.505,105.39,105.425,919496995.0
2006-08-25 07:55:00,105.41,105.48,105.398,105.473,690107590.0
2006-08-25 08:00:00,105.485,105.51,105.45,105.49,508939261.0
2006-08-25 08:05:00,105.495,105.517,105.462,105.517,388245728.0
2006-08-25 08:10:00,105.52,105.548,105.47,105.5,355838110.0
2006-08-25 08:15:00,105.495,105.518,105.464,105.5,1024413964.0
2006-08-25 08:20:00,105.49,105.52,105.405,105.46,422376075.0
2006-08-25 08:25:00,105.46,105.545,105.399,105.545,518450968.0
2006-08-25 08:30:00,105.56,105.598,105.51,105.56,931511603.0
2006-08-25 08:35:00,105.555,105.645,105.555,105.645,324743681.0
2006-08-25 08:40:00,105.643,105.68,105.61,105.62,428530763.0
2006-08-25 08:45:00,105.62,105.66,105.583,105.583,370704789.0
2006-08-25 08:50:00,105.59,105.635,105.54,105.635,493885287.0
2006-08-25 08:55:00,105.635,105.69,105.615,105.643,348586224.0
2006-08-25 09:00:00,105.643,105.645,105.55,105.577,872462956.0
2006-08-25 09:05:00,105.58,105.6,105.48,105.53,385796172.0
2006-08-25 09:10:00,105.523,105.559,105.502,105.54,206026706.0
2006-08-25 09:15:00,105.545,105.59,105.512,105.575,224599983.0
2006-08-25 09:20:00,105.57,105.607,105.525,105.6,310969802.0
2006-08-25 09:25:00,105.6,105.66,105.56,105.66,409725692.0
2006-08-25 09:30:00,105.665,105.68,105.542,105.61,419287170.0
2006-08-25 09:35:00,105.605,105.665,105.548,105.665,326571616.0
2006-08-25 09:40:00,105.657,105.67,105.593,105.593,307454649.0
2006-08-25 09:45:00,105.59,105.673,105.585,105.645,290982903.0
2006-08-25 09:50:00,105.635,105.635,105.577,105.62,392624931.0
2006-08-25 09:55:00,105.62,105.625,105.566,105.615,278717257.0
2006-08-25 10:00:00,105.625,105.68,105.59,105.68,398383470.0
2006-08-25 10:05:00,105.67,105.743,105.67,105.74,272557087.0
2006-08-25 10:10:00,105.735,105.783,105.705,105.76,310605241.0
2006-08-25 10:15:00,105.76,105.795,105.745,105.76,353916633.0
2006-08-25 10:20:00,105.755,105.79,105.715,105.775,455872804.0
2006-08-25 10:25:00,105.76,105.766,105.7,105.755,222178549.0
2006-08-25 10:30:00,105.75,105.79,105.718,105.79,385566444.0
2006-08-25 10:35:00,105.785,105.816,105.76,105.79,413453446.0
2006-08-25 10:40:00,105.795,105.82,105.742,105.82,328005741.0
2006-08-25 10:45:00,105.82,105.845,105.78,105.835,447116123.0
2006-08-25 10:50:00,105.835,105.835,105.785,105.82,381214118.0
2006-08-25 10:55:00,105.825,105.841,105.778,105.78,321080926.0
2006-08-25 11:00:00,105.775,105.782,105.714,105.762,325469714.0
2006-08-25 11:05:00,105.775,105.815,105.732,105.815,529600797.0
2006-08-25 11:10:00,105.81,105.84,105.795,105.815,354775440.0
2006-08-25 11:15:00,105.82,105.82,105.76,105.76,276155948.0
2006-08-25 11:20:00,105.75,105.8,105.75,105.79,292824696.0
2006-08-25 11:25:00,105.777,105.805,105.76,105.765,205517936.0
2006-08-25 11:30:00,105.762,105.778,105.727,105.77,333781102.0
2006-08-25 11:35:00,105.775,105.784,105.752,105.77,400169126.0
2006-08-25 11:40:00,105.763,105.792,105.738,105.785,250802484.0
2006-08-25 11:45:00,105.79,105.872,105.775,105.85,388294072.0
2006-08-25 11:50:00,105.85,105.894,105.819,105.82,459760776.0
2006-08-25 11:55:00,105.82,105.93,105.797,105.895,302488565.0
2006-08-25 12:00:00,105.9,105.925,105.881,105.925,411302760.0
2006-08-25 12:05:00,105.928,105.94,105.87,105.9,581521178.0
2006-08-25 12:10:00,105.905,105.905,105.836,105.875,275384716.0
2006-08-25 12:15:00,105.875,105.9,105.85,105.88,592923004.0
2006-08-25 12:20:00,105.88,105.9,105.815,105.835,332508177.0
2006-08-25 12:25:00,105.84,105.945,105.84,105.93,319884741.0
2006-08-25 12:30:00,105.925,105.94,105.88,105.913,507582204.0
2006-08-25 12:35:00,105.92,105.958,105.905,105.935,417249116.0
2006-08-25 12:40:00,105.933,105.946,105.885,105.897,346841060.0
2006-08-25 12:45:00,105.865,105.97,105.865,105.96,223158349.0
2006-08-25 12:50:00,105.953,105.975,105.907,105.94,440857011.0
2006-08-25 12:55:00,105.935,105.962,105.92,105.923,494600232.0
2006-08-25 13:00:00,105.92,105.975,105.875,105.93,526692506.0
2006-08-25 13:05:00,105.92,105.945,105.885,105.93,248736640.0
2006-08-25 13:10:00,105.935,105.96,105.925,105.945,241627226.0
2006-08-25 13:15:00,105.955,105.98,105.887,105.98,267778249.0
2006-08-25 13:20:00,105.98,105.98,105.92,105.935,204860032.0
2006-08-25 13:25:00,105.935,105.963,105.893,105.95,410070005.0
2006-08-25 13:30:00,105.95,105.978,105.894,105.915,411009836.0
2006-08-25 13:35:00,105.915,105.94,105.9,105.94,293912084.0
2006-08-25 13:40:00,105.935,105.935,105.87,105.87,405758480.0
2006-08-25 13:45:00,105.89,105.93,105.86,105.893,610147900.0
2006-08-25 13:50:00,105.9,105.907,105.874,105.907,571903863.0
2006-08-25 13:55:00,105.92,105.945,105.897,105.925,350428901.0
2006-08-25 14:00:00,105.93,105.95,105.89,105.92,184384692.0
2006-08-25 14:05:00,105.848,105.95,105.848,105.945,244217720.0
2006-08-25 14:10:00,105.945,106.002,105.945,105.955,367352773.0
2006-08-25 14:15:00,105.955,105.963,105.84,105.895,224332064.0
2006-08-25 14:20:00,105.9,105.945,105.845,105.865,648657393.0
2006-08-25 14:25:00,105.87,105.91,105.843,105.9,259048380.0
2006-08-25 14:30:00,105.88,105.933,105.87,105.877,308877116.0
2006-08-25 14:35:00,105.88,105.93,105.868,105.91,352255655.0
2006-08-25 14:40:00,105.915,105.948,105.88,105.9,458317852.0
2006-08-25 14:45:00,105.905,105.905,105.755,105.8,347289838.0
2006-08-25 14:50:00,105.805,105.825,105.772,105.805,435297681.0
2006-08-25 14:55:00,105.815,105.861,105.78,105.79,334679573.0
2006-08-25 15:00:00,105.785,105.825,105.749,105.79,404770623.0
2006-08-25 15:05:00,105.8,105.83,105.745,105.82,469528862.0
2006-08-25 15:10:00,105.815,105.835,105.79,105.817,418211944.0
2006-08-25 15:15:00,105.818,105.852,105.76,105.81,342943151.0
2006-08-25 15:20:00,105.81,105.843,105.79,105.837,268327185.0
2006-08-25 15:25:00,105.84,105.841,105.8,105.825,405107694.0
2006-08-25 15:30:00,105.823,105.901,105.82,105.895,346988180.0
2006-08-25 15:35:00,105.875,105.94,105.87,105.915,202497403.0
2006-08-25 15:40:00,105.908,106.03,105.908,105.95,398372565.0
2006-08-25 15:45:00,105.95,106.033,105.895,106.03,221011472.0
2006-08-25 15:50:00,106.022,106.022,105.912,105.935,266585927.0
2006-08-25 15:55:00,105.94,105.95,105.857,105.9,221995350.0
2006-08-25 16:00:00,105.895,105.98,105.78,105.78,182072033.0
2006-08-25 16:05:00,105.775,105.925,105.775,105.925,368295389.0
2006-08-25 16:10:00,105.93,105.93,105.758,105.8,386241349.0
2006-08-25 16:15:00,105.79,105.86,105.782,105.835,335061686.0
2006-08-25 16:20:00,105.84,105.93,105.805,105.865,366107505.0
2006-08-25 16:25:00,105.86,105.895,105.842,105.855,317756235.0
2006-08-25 16:30:00,105.865,105.895,105.79,105.79,282238332.0
2006-08-25 16:35:00,105.79,105.87,105.78,105.855,304741914.0
2006-08-25 16:40:00,105.86,105.89,105.8,105.84,311847227.0
2006-08-25 16:45:00,105.84,105.875,105.81,105.84,318345559.0
2006-08-25 16:50:00,105.845,105.89,105.8,105.83,653145786.0
2006-08-25 16:55:00,105.83,105.84,105.73,105.73,403431891.0
2006-08-25 17:00:00,105.723,105.795,105.72,105.785,336534679.0
2006-08-25 17:05:00,105.785,105.795,105.685,105.735,381605717.0
2006-08-25 17:10:00,105.74,105.762,105.702,105.74,463130540.0
2006-08-25 17:15:00,105.725,105.73,105.64,105.65,301883650.0
2006-08-25 17:20:00,105.655,105.725,105.634,105.725,347593267.0
2006-08-25 17:25:00,105.715,105.8,105.715,105.755,249388695.0
2006-08-25 17:30:00,105.775,105.775,105.695,105.725,288192429.0
2006-08-25 17:35:00,105.73,105.775,105.701,105.73,551271895.0
2006-08-25 17:40:00,105.72,105.847,105.72,105.815,412199667.0
2006-08-25 17:45:00,105.82,105.841,105.755,105.765,595493404.0
2006-08-25 17:50:00,105.76,105.81,105.74,105.76,507049373.0
2006-08-25 17:55:00,105.77,105.86,105.75,105.835,360723579.0
2006-08-25 18:00:00,105.852,105.865,105.799,105.812,347604750.0
2006-08-25 18:05:00,105.805,105.887,105.805,105.86,331928009.0
2006-08-25 18:10:00,105.86,105.871,105.803,105.82,226798419.0
2006-08-25 18:15:00,105.825,105.825,105.77,105.795,305764990.0
2006-08-25 18:20:00,105.795,105.82,105.743,105.75,332579867.0
2006-08-25 18:25:00,105.76,105.77,105.725,105.77,482480715.0
2006-08-25 18:30:00,105.755,105.785,105.712,105.785,392934967.0
2006-08-25 18:35:00,105.79,105.795,105.72,105.732,369482578.0
2006-08-25 18:40:00,105.74,105.755,105.712,105.743,235382900.0
2006-08-25 18:45:00,105.73,105.75,105.685,105.73,312910508.0
2006-08-25 18:50:00,105.725,105.752,105.713,105.745,325080411.0
2006-08-25 18:55:00,105.743,105.753,105.69,105.705,330859049.0
2006-08-25 19:00:00,105.71,105.71,105.639,105.673,248454365.0
2006-08-25 19:05:00,105.62,105.69,105.62,105.655,341156396.0
2006-08-25 19:10:00,105.67,105.685,105.64,105.685,320787950.0
2006-08-25 19:15:00,105.685,105.72,105.645,105.71,268845897.0
2006-08-25 19:20:00,105.705,105.72,105.68,105.695,282029015.0
2006-08-25 19:25:00,105.702,105.745,105.693,105.725,329992237.0
2006-08-25 19:30:00,105.725,105.741,105.7,105.728,321888017.0
2006-08-25 19:35:00,105.73,105.755,105.715,105.745,380748439.0
2006-08-25 19:40:00,105.745,105.76,105.705,105.73,154293115.0
2006-08-25 19:45:00,105.735,105.755,105.732,105.743,279243752.0
2006-08-25 19:50:00,105.747,105.765,105.698,105.755,362462535.0
2006-08-25 19:55:00,105.745,105.758,105.665,105.68,248434619.0
2006-08-25 20:00:00,105.68,105.705,105.637,105.705,259958877.0
2006-08-25 20:05:00,105.695,105.745,105.665,105.735,290720866.0
2006-08-25 20:10:00,105.73,105.75,105.725,105.747,273018195.0
2006-08-25 20:15:00,105.745,105.75,105.707,105.715,247442799.0
2006-08-25 20:20:00,105.707,105.742,105.701,105.72,418752415.0
2006-08-25 20:25:00,105.72,105.72,105.65,105.697,164823906.0
2006-08-25 20:30:00,105.693,105.705,105.643,105.663,359693747.0
2006-08-25 20:35:00,105.665,105.725,105.625,105.725,237117602.0
2006-08-25 20:40:00,105.725,105.732,105.69,105.705,307901557.0
2006-08-25 20:45:00,105.683,105.76,105.683,105.76,198378597.0
2006-08-25 20:50:00,105.755,105.77,105.705,105.742,333342673.0
2006-08-25 20:55:00,105.745,105.775,105.69,105.69,160697899.0
2006-08-25 21:00:00,105.69,105.76,105.67,105.67,489240540.0
2006-08-25 21:05:00,105.675,105.73,105.671,105.705,276374818.0
2006-08-25 21:10:00,105.7,105.703,105.675,105.682,319671396.0
2006-08-25 21:15:00,105.685,105.725,105.665,105.72,308620463.0
2006-08-25 21:20:00,105.73,105.737,105.685,105.725,299837273.0
2006-08-25 21:25:00,105.725,105.725,105.692,105.705,337546822.0
2006-08-25 21:30:00,105.71,105.72,105.673,105.715,325275583.0
2006-08-25 21:35:00,105.72,105.755,105.69,105.725,219125265.0
2006-08-25 21:40:00,105.72,105.745,105.7,105.71,407228120.0
2006-08-25 21:45:00,105.72,105.72,105.65,105.675,247674555.0
2006-08-25 21:50:00,105.675,105.705,105.655,105.7,350445629.0
2006-08-25 21:55:00,105.7,105.72,105.677,105.7,373342006.0
2006-08-25 22:00:00,105.695,105.743,105.66,105.715,468519539.0
2006-08-25 22:05:00,105.715,105.758,105.672,105.758,278821569.0
2006-08-25 22:10:00,105.753,105.815,105.75,105.79,408605461.0
2006-08-25 22:15:00,105.78,105.785,105.725,105.735,322234217.0
2006-08-25 22:20:00,105.73,105.77,105.677,105.73,329157188.0
2006-08-25 22:25:00,105.722,105.722,105.655,105.68,365422443.0
2006-08-25 22:30:00,105.68,105.71,105.66,105.673,247652642.0
2006-08-25 22:35:00,105.675,105.719,105.675,105.695,341226318.0
2006-08-25 22:40:00,105.7,105.72,105.673,105.685,387133454.0
2006-08-25 22:45:00,105.685,105.715,105.66,105.662,258505655.0
2006-08-25 22:50:00,105.67,105.695,105.655,105.67,220386440.0
2006-08-25 22:55:00,105.66,105.711,105.659,105.705,258309935.0
2006-08-28 01:00:00,105.695,105.699,105.66,105.66,99127566.0
2006-08-28 01:05:00,105.65,105.685,105.65,105.675,189281395.0
2006-08-28 01:10:00,105.675,105.68,105.655,105.66,222061719.0
2006-08-28 01:15:00,105.66,105.685,105.655,105.665,335405446.0
2006-08-28 01:20:00,105.665,105.705,105.665,105.685,219465448.0
2006-08-28 01:25:00,105.695,105.724,105.673,105.71,267085733.0
2006-08-28 01:30:00,105.71,105.765,105.71,105.743,303532753.0
2006-08-28 01:35:00,105.745,105.76,105.71,105.722,218888106.0
2006-08-28 01:40:00,105.72,105.735,105.665,105.715,301420865.0
2006-08-28 01:45:00,105.72,105.736,105.71,105.715,261859451.0
2006-08-28 01:50:00,105.715,105.725,105.685,105.725,162061364.0
2006-08-28 01:55:00,105.713,105.735,105.713,105.73,212657453.0
2006-08-28 02:00:00,105.73,105.735,105.694,105.703,208230718.0
2006-08-28 02:05:00,105.715,105.74,105.688,105.735,161389600.0
2006-08-28 02:10:00,105.735,105.74,105.715,105.74,262935250.0
2006-08-28 02:15:00,105.735,105.745,105.685,105.72,293391569.0
2006-08-28 02:20:00,105.722,105.752,105.71,105.725,234040500.0
2006-08-28 02:25:00,105.723,105.74,105.715,105.74,294295993.0
2006-08-28 02:30:00,105.74,105.753,105.683,105.735,267951977.0
2006-08-28 02:35:00,105.725,105.768,105.723,105.755,219873450.0
2006-08-28 02:40:00,105.755,105.761,105.71,105.76,333364404.0
2006-08-28 02:45:00,105.76,105.785,105.725,105.775,211030494.0
2006-08-28 02:50:00,105.775,105.788,105.73,105.73,189589293.0
2006-08-28 02:55:00,105.74,105.79,105.733,105.767,242398883.0
2006-08-28 03:00:00,105.775,105.82,105.76,105.82,238636085.0
2006-08-28 03:05:00,105.815,105.838,105.785,105.793,292574295.0
2006-08-28 03:10:00,105.793,105.81,105.778,105.79,307420234.0
2006-08-28 03:15:00,105.78,105.8,105.745,105.783,330380123.0
2006-08-28 03:20:00,105.785,105.802,105.73,105.77,316840549.0
2006-08-28 03:25:00,105.78,105.791,105.743,105.76,318305341.0
2006-08-28 03:30:00,105.753,105.753,105.68,105.69,217614377.0
2006-08-28 03:35:00,105.7,105.7,105.643,105.65,357966834.0
2006-08-28 03:40:00,105.652,105.7,105.615,105.68,396955416.0
2006-08-28 03:45:00,105.68,105.695,105.645,105.66,423128008.0
2006-08-28 03:50:00,105.65,105.685,105.638,105.678,182826652.0
2006-08-28 03:55:00,105.69,105.719,105.63,105.67,398344545.0
2006-08-28 04:00:00,105.68,105.725,105.68,105.69,355913580.0
2006-08-28 04:05:00,105.695,105.71,105.67,105.703,560568438.0
2006-08-28 04:10:00,105.715,105.733,105.697,105.723,302327460.0
2006-08-28 04:15:00,105.735,105.735,105.685,105.712,333580788.0
2006-08-28 04:20:00,105.715,105.75,105.7,105.705,387410593.0
2006-08-28 04:25:00,105.715,105.735,105.659,105.665,218599555.0
2006-08-28 04:30:00,105.66,105.678,105.65,105.66,182374632.0
2006-08-28 04:35:00,105.67,105.687,105.613,105.665,273081505.0
2006-08-28 04:40:00,105.662,105.68,105.66,105.675,214395209.0
2006-08-28 04:45:00,105.68,105.72,105.673,105.71,192121830.0
2006-08-28 04:50:00,105.705,105.735,105.665,105.725,189356093.0
2006-08-28 04:55:00,105.715,105.737,105.7,105.73,184400521.0
2006-08-28 05:00:00,105.735,105.75,105.7,105.71,254914738.0
2006-08-28 05:05:00,105.72,105.735,105.687,105.72,211297413.0
2006-08-28 05:10:00,105.712,105.725,105.702,105.705,280309297.0
2006-08-28 05:15:00,105.705,105.72,105.68,105.68,390056803.0
2006-08-28 05:20:00,105.675,105.705,105.675,105.695,332619225.0
2006-08-28 05:25:00,105.693,105.7,105.66,105.67,237836539.0
2006-08-28 05:30:00,105.67,105.7,105.605,105.652,373955617.0
2006-08-28 05:35:00,105.67,105.704,105.635,105.68,318402988.0
2006-08-28 05:40:00,105.685,105.693,105.652,105.69,313208800.0
2006-08-28 05:45:00,105.7,105.713,105.685,105.703,300464697.0
2006-08-28 05:50:00,105.708,105.735,105.67,105.705,276263412.0
2006-08-28 05:55:00,105.705,105.74,105.66,105.705,457355923.0
2006-08-28 06:00:00,105.71,105.715,105.678,105.7,364691138.0
2006-08-28 06:05:00,105.7,105.765,105.655,105.765,337112785.0
2006-08-28 06:10:00,105.765,105.795,105.757,105.79,234551698.0
2006-08-28 06:15:00,105.78,105.806,105.76,105.79,428098966.0
2006-08-28 06:20:00,105.795,105.83,105.78,105.82,218041856.0
2006-08-28 06:25:00,105.815,105.82,105.769,105.82,331030857.0
2006-08-28 06:30:00,105.815,105.828,105.795,105.795,355364397.0
2006-08-28 06:35:00,105.795,105.805,105.768,105.79,319267929.0
2006-08-28 06:40:00,105.78,105.824,105.755,105.785,322663845.0
2006-08-28 06:45:00,105.782,105.79,105.76,105.77,327905819.0
2006-08-28 06:50:00,105.775,105.785,105.712,105.775,276823589.0
2006-08-28 06:55:00,105.77,105.78,105.758,105.76,468152105.0
2006-08-28 07:00:00,105.76,105.77,105.727,105.745,162054015.0
2006-08-28 07:05:00,105.742,105.746,105.715,105.745,341674342.0
2006-08-28 07:10:00,105.75,105.761,105.703,105.703,200256515.0
2006-08-28 07:15:00,105.725,105.755,105.719,105.725,312019208.0
2006-08-28 07:20:00,105.725,105.753,105.685,105.715,240919319.0
2006-08-28 07:25:00,105.713,105.73,105.678,105.683,351162494.0
2006-08-28 07:30:00,105.687,105.7,105.65,105.69,166237881.0
2006-08-28 07:35:00,105.69,105.707,105.661,105.68,436919376.0
2006-08-28 07:40:00,105.685,105.7,105.67,105.675,258835635.0
2006-08-28 07:45:00,105.677,105.72,105.67,105.72,278400640.0
2006-08-28 07:50:00,105.725,105.75,105.688,105.735,279740857.0
2006-08-28 07:55:00,105.745,105.775,105.707,105.74,255959086.0
2006-08-28 08:00:00,105.74,105.785,105.733,105.755,244520626.0
2006-08-28 08:05:00,105.765,105.801,105.732,105.787,362397185.0
2006-08-28 08:10:00,105.783,105.795,105.755,105.775,277167009.0
2006-08-28 08:15:00,105.77,105.837,105.765,105.825,158441005.0
2006-08-28 08:20:00,105.825,105.848,105.816,105.83,385959684.0
2006-08-28 08:25:00,105.828,105.861,105.82,105.845,324184553.0
2006-08-28 08:30:00,105.845,105.865,105.812,105.822,327920690.0
2006-08-28 08:35:00,105.815,105.855,105.807,105.845,285803449.0
2006-08-28 08:40:00,105.85,105.853,105.749,105.785,273962804.0
2006-08-28 08:45:00,105.785,105.803,105.78,105.79,253849354.0
2006-08-28 08:50:00,105.775,105.84,105.74,105.74,335433636.0
2006-08-28 08:55:00,105.793,105.795,105.709,105.72,253594508.0
2006-08-28 09:00:00,105.715,105.748,105.697,105.743,315830889.0
2006-08-28 09:05:00,105.745,105.772,105.73,105.735,338128667.0
2006-08-28 09:10:00,105.74,105.77,105.7,105.7,317716510.0
2006-08-28 09:15:00,105.713,105.732,105.68,105.7,230798901.0
2006-08-28 09:20:00,105.692,105.722,105.68,105.71,364867619.0
2006-08-28 09:25:00,105.705,105.713,105.635,105.695,391887457.0
2006-08-28 09:30:00,105.71,105.735,105.665,105.73,470969511.0
2006-08-28 09:35:00,105.72,105.75,105.682,105.735,346037450.0
2006-08-28 09:40:00,105.735,105.735,105.685,105.685,325251326.0
2006-08-28 09:45:00,105.68,105.695,105.602,105.65,225912168.0
2006-08-28 09:50:00,105.65,105.691,105.588,105.675,352652129.0
2006-08-28 09:55:00,105.682,105.698,105.655,105.692,342283357.0
2006-08-28 10:00:00,105.675,105.711,105.645,105.69,353753722.0
2006-08-28 10:05:00,105.67,105.69,105.595,105.61,520889773.0
2006-08-28 10:10:00,105.615,105.67,105.615,105.67,601282900.0
2006-08-28 10:15:00,105.665,105.755,105.65,105.73,407730944.0
2006-08-28 10:20:00,105.74,105.775,105.695,105.73,499972899.0
2006-08-28 10:25:00,105.725,105.74,105.68,105.715,302581742.0
2006-08-28 10:30:00,105.695,105.71,105.673,105.685,264353017.0
2006-08-28 10:35:00,105.695,105.695,105.615,105.615,357362770.0
2006-08-28 10:40:00,105.61,105.635,105.57,105.635,318928462.0
2006-08-28 10:45:00,105.64,105.65,105.615,105.64,445858728.0
2006-08-28 10:50:00,105.635,105.64,105.553,105.555,376759659.0
2006-08-28 10:55:00,105.555,105.56,105.53,105.553,317479347.0
2006-08-28 11:00:00,105.56,105.58,105.525,105.55,396053921.0
2006-08-28 11:05:00,105.55,105.555,105.433,105.555,618016245.0
2006-08-28 11:10:00,105.558,105.57,105.52,105.53,301128207.0
2006-08-28 11:15:00,105.53,105.613,105.53,105.58,311409881.0
2006-08-28 11:20:00,105.575,105.597,105.553,105.57,302816557.0
2006-08-28 11:25:00,105.57,105.615,105.548,105.565,294067469.0
2006-08-28 11:30:00,105.555,105.595,105.555,105.58,322882942.0
2006-08-28 11:35:00,105.585,105.59,105.515,105.57,390101539.0
2006-08-28 11:40:00,105.565,105.59,105.553,105.56,307298706.0
2006-08-28 11:45:00,105.57,105.608,105.548,105.59,396367055.0
2006-08-28 11:50:00,105.595,105.606,105.565,105.585,383250576.0
2006-08-28 11:55:00,105.59,105.605,105.535,105.595,167336310.0
2006-08-28 12:00:00,105.6,105.61,105.55,105.55,234236152.0
2006-08-28 12:05:00,105.545,105.558,105.518,105.552,263511480.0
2006-08-28 12:10:00,105.56,105.575,105.546,105.56,222219703.0
2006-08-28 12:15:00,105.56,105.585,105.547,105.568,390360762.0
2006-08-28 12:20:00,105.575,105.59,105.558,105.575,206016484.0
2006-08-28 12:25:00,105.595,105.595,105.501,105.573,363947629.0
2006-08-28 12:30:00,105.575,105.595,105.563,105.57,405373799.0
2006-08-28 12:35:00,105.567,105.58,105.55,105.57,259186402.0
2006-08-28 12:40:00,105.57,105.583,105.5,105.558,351023578.0
2006-08-28 12:45:00,105.557,105.563,105.47,105.485,415307997.0
2006-08-28 12:50:00,105.49,105.535,105.455,105.48,451611197.0
2006-08-28 12:55:00,105.47,105.52,105.455,105.515,394027876.0
2006-08-28 13:00:00,105.52,105.576,105.52,105.565,329938237.0
2006-08-28 13:05:00,105.565,105.613,105.552,105.585,451558043.0
2006-08-28 13:10:00,105.58,105.616,105.56,105.615,356681231.0
2006-08-28 13:15:00,105.61,105.635,105.59,105.635,491796025.0
2006-08-28 13:20:00,105.63,105.64,105.598,105.64,343499331.0
2006-08-28 13:25:00,105.637,105.66,105.615,105.63,322341893.0
2006-08-28 13:30:00,105.64,105.665,105.63,105.63,253696339.0
2006-08-28 13:35:00,105.625,105.63,105.552,105.58,672880625.0
2006-08-28 13:40:00,105.585,105.61,105.562,105.565,230871583.0
2006-08-28 13:45:00,105.565,105.6,105.538,105.555,376140592.0
2006-08-28 13:50:00,105.555,105.58,105.518,105.518,248638943.0
2006-08-28 13:55:00,105.58,105.605,105.547,105.56,199581326.0
2006-08-28 14:00:00,105.555,105.57,105.521,105.56,358594901.0
2006-08-28 14:05:00,105.547,105.565,105.525,105.55,590780743.0
2006-08-28 14:10:00,105.543,105.59,105.518,105.59,587422766.0
2006-08-28 14:15:00,105.57,105.655,105.57,105.645,436647225.0
2006-08-28 14:20:00,105.65,105.652,105.562,105.585,302161456.0
2006-08-28 14:25:00,105.585,105.65,105.565,105.65,412794618.0
2006-08-28 14:30:00,105.64,105.65,105.576,105.645,403230098.0
2006-08-28 14:35:00,105.645,105.67,105.61,105.66,197810403.0
2006-08-28 14:40:00,105.66,105.665,105.565,105.615,265765258.0
2006-08-28 14:45:00,105.605,105.648,105.595,105.635,245019986.0
2006-08-28 14:50:00,105.63,105.645,105.615,105.62,240865466.0
2006-08-28 14:55:00,105.63,105.66,105.615,105.63,508275258.0
2006-08-28 15:00:00,105.633,105.69,105.633,105.685,488594065.0
2006-08-28 15:05:00,105.69,105.765,105.675,105.753,437637738.0
2006-08-28 15:10:00,105.76,105.8,105.715,105.715,227814677.0
2006-08-28 15:15:00,105.747,105.78,105.712,105.723,332595284.0
2006-08-28 15:20:00,105.725,105.77,105.709,105.75,409782048.0
2006-08-28 15:25:00,105.743,105.775,105.693,105.735,513763928.0
2006-08-28 15:30:00,105.74,105.75,105.696,105.72,319311980.0
2006-08-28 15:35:00,105.715,105.735,105.685,105.73,334000861.0
2006-08-28 15:40:00,105.73,105.736,105.69,105.715,572077350.0
2006-08-28 15:45:00,105.715,105.721,105.648,105.695,271363866.0
2006-08-28 15:50:00,105.69,105.7,105.64,105.648,594175800.0
2006-08-28 15:55:00,105.645,105.68,105.63,105.66,405039869.0
2006-08-28 16:00:00,105.655,105.67,105.603,105.62,315434917.0
2006-08-28 16:05:00,105.62,105.651,105.58,105.61,454279493.0
2006-08-28 16:10:00,105.61,105.645,105.575,105.63,394575400.0
2006-08-28 16:15:00,105.625,105.645,105.583,105.583,247653528.0
2006-08-28 16:20:00,105.59,105.595,105.517,105.545,393725665.0
2006-08-28 16:25:00,105.54,105.56,105.496,105.532,309929744.0
2006-08-28 16:30:00,105.535,105.61,105.535,105.577,210854409.0
2006-08-28 16:35:00,105.59,105.596,105.549,105.57,275408355.0
2006-08-28 16:40:00,105.58,105.58,105.5,105.53,270540693.0
2006-08-28 16:45:00,105.525,105.57,105.505,105.53,360990007.0
2006-08-28 16:50:00,105.535,105.555,105.445,105.495,536347808.0
2006-08-28 16:55:00,105.482,105.507,105.415,105.475,332263570.0
2006-08-28 17:00:00,105.49,105.49,105.37,105.415,322403247.0
2006-08-28 17:05:00,105.41,105.44,105.36,105.385,387848303.0
2006-08-28 17:10:00,105.385,105.44,105.36,105.44,457143982.0
2006-08-28 17:15:00,105.44,105.48,105.375,105.395,325127406.0
2006-08-28 17:20:00,105.39,105.39,105.305,105.365,409247915.0
2006-08-28 17:25:00,105.37,105.38,105.317,105.35,401919569.0
2006-08-28 17:30:00,105.355,105.405,105.31,105.38,171771723.0
2006-08-28 17:35:00,105.395,105.435,105.37,105.375,442841768.0
2006-08-28 17:40:00,105.38,105.39,105.332,105.34,354906753.0
2006-08-28 17:45:00,105.34,105.385,105.305,105.325,311017963.0
2006-08-28 17:50:00,105.33,105.37,105.327,105.35,273467142.0
2006-08-28 17:55:00,105.36,105.366,105.29,105.305,409696240.0
2006-08-28 18:00:00,105.305,105.37,105.273,105.37,287641896.0
2006-08-28 18:05:00,105.37,105.376,105.315,105.325,413297418.0
2006-08-28 18:10:00,105.335,105.365,105.322,105.33,283265308.0
2006-08-28 18:15:00,105.333,105.35,105.3,105.337,294765949.0
2006-08-28 18:20:00,105.345,105.36,105.289,105.325,339098242.0
2006-08-28 18:25:00,105.33,105.335,105.27,105.335,412465929.0
2006-08-28 18:30:00,105.33,105.35,105.313,105.34,398615174.0
2006-08-28 18:35:00,105.34,105.367,105.315,105.35,304828943.0
2006-08-28 18:40:00,105.355,105.391,105.33,105.385,230602454.0
2006-08-28 18:45:00,105.38,105.397,105.332,105.383,206877105.0
2006-08-28 18:50:00,105.39,105.42,105.321,105.4,388449064.0
2006-08-28 18:55:00,105.397,105.515,105.379,105.503,845189552.0
2006-08-28 19:00:00,105.503,105.563,105.503,105.525,331338978.0
2006-08-28 19:05:00,105.525,105.545,105.473,105.54,475709436.0
2006-08-28 19:10:00,105.533,105.55,105.513,105.54,343199005.0
2006-08-28 19:15:00,105.54,105.57,105.51,105.523,427353341.0
2006-08-28 19:20:00,105.525,105.55,105.498,105.525,336401514.0
2006-08-28 19:25:00,105.53,105.55,105.478,105.53,963240356.0
2006-08-28 19:30:00,105.525,105.535,105.438,105.47,513368653.0
2006-08-28 19:35:00,105.47,105.475,105.451,105.46,381363944.0
2006-08-28 19:40:00,105.47,105.495,105.42,105.475,1074538935.0
2006-08-28 19:45:00,105.48,105.497,105.435,105.48,353681154.0
2006-08-28 19:50:00,105.477,105.495,105.465,105.475,388213904.0
2006-08-28 19:55:00,105.48,105.511,105.48,105.505,522839218.0
2006-08-28 20:00:00,105.493,105.506,105.478,105.5,695460788.0
2006-08-28 20:05:00,105.515,105.535,105.5,105.535,907862963.0
2006-08-28 20:10:00,105.54,105.61,105.5,105.54,471396854.0
2006-08-28 20:15:00,105.54,105.545,105.495,105.54,334090635.0
2006-08-28 20:20:00,105.54,105.545,105.502,105.525,363945064.0
2006-08-28 20:25:00,105.52,105.565,105.505,105.54,226248513.0
2006-08-28 20:30:00,105.54,105.59,105.49,105.54,274617566.0
2006-08-28 20:35:00,105.53,105.549,105.475,105.515,439458042.0
2006-08-28 20:40:00,105.518,105.567,105.5,105.56,372380588.0
2006-08-28 20:45:00,105.555,105.565,105.456,105.49,403785177.0
2006-08-28 20:50:00,105.483,105.52,105.448,105.5,384415521.0
2006-08-28 20:55:00,105.505,105.505,105.435,105.435,1170775270.0
2006-08-28 21:00:00,105.44,105.466,105.415,105.422,451606336.0
2006-08-28 21:05:00,105.43,105.439,105.39,105.405,268353234.0
2006-08-28 21:10:00,105.423,105.445,105.39,105.39,377826894.0
2006-08-28 21:15:00,105.385,105.44,105.385,105.42,328341562.0
2006-08-28 21:20:00,105.41,105.445,105.37,105.415,415557162.0
2006-08-28 21:25:00,105.42,105.427,105.38,105.415,238153604.0
2006-08-28 21:30:00,105.42,105.455,105.402,105.428,389230825.0
2006-08-28 21:35:00,105.43,105.453,105.42,105.453,482532536.0
2006-08-28 21:40:00,105.45,105.499,105.43,105.453,494969225.0
2006-08-28 21:45:00,105.457,105.48,105.439,105.463,331963596.0
2006-08-28 21:50:00,105.47,105.495,105.434,105.477,315462661.0
2006-08-28 21:55:00,105.473,105.488,105.437,105.455,302518857.0
2006-08-28 22:00:00,105.46,105.468,105.41,105.41,321177280.0
2006-08-28 22:05:00,105.405,105.455,105.403,105.437,272091632.0
2006-08-28 22:10:00,105.445,105.48,105.44,105.445,366928060.0
2006-08-28 22:15:00,105.435,105.453,105.402,105.42,346888759.0
2006-08-28 22:20:00,105.425,105.425,105.37,105.383,304702512.0
2006-08-28 22:25:00,105.39,105.4,105.335,105.335,311851406.0
2006-08-28 22:30:00,105.372,105.42,105.35,105.4,287016097.0
2006-08-28 22:35:00,105.4,105.41,105.363,105.38,346313394.0
2006-08-28 22:40:00,105.372,105.415,105.36,105.4,334167314.0
2006-08-28 22:45:00,105.39,105.402,105.375,105.39,435079091.0
2006-08-28 22:50:00,105.39,105.411,105.357,105.375,348590629.0
2006-08-28 22:55:00,105.38,105.38,105.325,105.35,257760298.0
2006-08-28 23:00:00,105.35,105.36,105.35,105.355,50680380.0
2006-08-28 23:15:00,105.35,105.485,105.35,105.485,94693380.0
2006-08-28 23:20:00,105.49,105.5,105.432,105.475,308240265.0
2006-08-28 23:25:00,105.465,105.475,105.455,105.46,257201158.0
2006-08-28 23:30:00,105.47,105.47,105.423,105.455,259896285.0
2006-08-28 23:35:00,105.44,105.458,105.435,105.455,278529574.0
2006-08-28 23:40:00,105.455,105.465,105.412,105.425,286270461.0
2006-08-28 23:45:00,105.42,105.43,105.41,105.425,148167944.0
2006-08-28 23:50:00,105.42,105.433,105.41,105.43,384660062.0
2006-08-28 23:55:00,105.43,105.443,105.388,105.443,210732417.0
2006-08-29 00:00:00,105.445,105.5,105.432,105.45,223362890.0
2006-08-29 00:05:00,105.445,105.462,105.404,105.445,380100347.0
2006-08-29 00:10:00,105.443,105.455,105.4,105.45,283879195.0
2006-08-29 00:15:00,105.44,105.463,105.405,105.452,226871480.0
2006-08-29 00:20:00,105.455,105.475,105.42,105.475,254761996.0
2006-08-29 00:25:00,105.47,105.475,105.45,105.465,337430308.0
2006-08-29 00:30:00,105.46,105.462,105.447,105.462,205431552.0
2006-08-29 00:35:00,105.46,105.465,105.427,105.46,195712182.0
2006-08-29 00:40:00,105.455,105.455,105.38,105.42,262927247.0
2006-08-29 00:45:00,105.418,105.43,105.408,105.42,343793954.0
2006-08-29 00:50:00,105.415,105.432,105.378,105.4,294124635.0
2006-08-29 00:55:00,105.41,105.425,105.41,105.41,225237953.0
2006-08-29 01:00:00,105.42,105.457,105.405,105.423,408058864.0
2006-08-29 01:05:00,105.42,105.438,105.398,105.403,453655204.0
2006-08-29 01:10:00,105.403,105.42,105.375,105.393,286514264.0
2006-08-29 01:15:00,105.4,105.405,105.355,105.392,431405384.0
2006-08-29 01:20:00,105.388,105.425,105.37,105.42,301925603.0
2006-08-29 01:25:00,105.425,105.425,105.345,105.4,279504206.0
2006-08-29 01:30:00,105.395,105.415,105.385,105.395,263422685.0
2006-08-29 01:35:00,105.4,105.41,105.382,105.403,538493488.0
2006-08-29 01:40:00,105.397,105.413,105.385,105.39,412553422.0
2006-08-29 01:45:00,105.395,105.414,105.355,105.355,330972058.0
2006-08-29 01:50:00,105.36,105.365,105.265,105.295,324970374.0
2006-08-29 01:55:00,105.3,105.34,105.225,105.325,309979871.0
2006-08-29 02:00:00,105.325,105.358,105.285,105.32,306043324.0
2006-08-29 02:05:00,105.315,105.315,105.245,105.27,311976395.0
2006-08-29 02:10:00,105.265,105.283,105.217,105.275,345281037.0
2006-08-29 02:15:00,105.27,105.285,105.207,105.207,392604575.0
2006-08-29 02:20:00,105.213,105.227,105.183,105.22,519501563.0
2006-08-29 02:25:00,105.215,105.24,105.185,105.195,245831073.0
2006-08-29 02:30:00,105.2,105.205,105.145,105.195,267571310.0
2006-08-29 02:35:00,105.19,105.205,105.148,105.148,287032836.0
2006-08-29 02:40:00,105.152,105.18,105.105,105.18,426027529.0
2006-08-29 02:45:00,105.173,105.282,105.162,105.193,267099235.0
2006-08-29 02:50:00,105.193,105.241,105.168,105.21,471417200.0
2006-08-29 02:55:00,105.213,105.245,105.195,105.22,435760090.0
2006-08-29 03:00:00,105.21,105.29,105.21,105.29,228078652.0
2006-08-29 03:05:00,105.28,105.291,105.227,105.265,300402841.0
2006-08-29 03:10:00,105.27,105.33,105.258,105.298,363139245.0
2006-08-29 03:15:00,105.3,105.33,105.255,105.325,229883414.0
2006-08-29 03:20:00,105.33,105.33,105.294,105.32,204745480.0
2006-08-29 03:25:00,105.32,105.334,105.27,105.27,213199050.0
2006-08-29 03:30:00,105.275,105.305,105.252,105.28,336943575.0
2006-08-29 03:35:00,105.285,105.305,105.249,105.295,240986228.0
2006-08-29 03:40:00,105.292,105.325,105.235,105.24,222877883.0
2006-08-29 03:45:00,105.25,105.27,105.2,105.253,290659860.0
2006-08-29 03:50:00,105.255,105.267,105.212,105.245,390370027.0
2006-08-29 03:55:00,105.25,105.27,105.238,105.245,234643568.0
2006-08-29 04:00:00,105.243,105.243,105.165,105.19,210686029.0
2006-08-29 04:05:00,105.19,105.215,105.17,105.2,379499092.0
2006-08-29 04:10:00,105.205,105.24,105.205,105.24,152109623.0
2006-08-29 04:15:00,105.245,105.272,105.22,105.235,261151137.0
2006-08-29 04:20:00,105.235,105.257,105.215,105.25,282675276.0
2006-08-29 04:25:00,105.265,105.28,105.223,105.28,259390798.0
2006-08-29 04:30:00,105.27,105.3,105.23,105.235,247507058.0
2006-08-29 04:35:00,105.245,105.245,105.215,105.22,172185571.0
2006-08-29 04:40:00,105.215,105.225,105.195,105.22,183190788.0
2006-08-29 04:45:00,105.225,105.235,105.197,105.22,90964843.0
2006-08-29 04:50:00,105.22,105.23,105.173,105.173,85818499.0
2006-08-29 04:55:00,105.17,105.22,105.155,105.2,188859411.0
2006-08-29 05:00:00,105.205,105.205,105.165,105.19,265065734.0
2006-08-29 05:05:00,105.185,105.195,105.168,105.19,317214655.0
2006-08-29 05:10:00,105.19,105.203,105.17,105.2,425470745.0
2006-08-29 05:15:00,105.21,105.245,105.17,105.212,329065099.0
2006-08-29 05:20:00,105.22,105.235,105.19,105.2,334683513.0
2006-08-29 05:25:00,105.19,105.21,105.15,105.202,234053304.0
2006-08-29 05:30:00,105.165,105.22,105.165,105.2,334252144.0
2006-08-29 05:35:00,105.193,105.218,105.185,105.215,303350088.0
2006-08-29 05:40:00,105.21,105.232,105.195,105.195,359154199.0
2006-08-29 05:45:00,105.205,105.22,105.197,105.215,377241597.0
2006-08-29 05:50:00,105.207,105.231,105.207,105.215,274913598.0
2006-08-29 05:55:00,105.22,105.226,105.197,105.21,299778650.0
2006-08-29 06:00:00,105.205,105.24,105.201,105.213,302439751.0
2006-08-29 06:05:00,105.217,105.225,105.154,105.19,313420218.0
2006-08-29 06:10:00,105.183,105.205,105.167,105.187,322609378.0
2006-08-29 06:15:00,105.183,105.186,105.145,105.17,490459284.0
2006-08-29 06:20:00,105.173,105.186,105.15,105.17,469776417.0
2006-08-29 06:25:00,105.168,105.195,105.097,105.12,391998423.0
2006-08-29 06:30:00,105.115,105.15,105.079,105.08,244260945.0
2006-08-29 06:35:00,105.075,105.185,105.075,105.16,411457925.0
2006-08-29 06:40:00,105.17,105.215,105.145,105.145,342178973.0
2006-08-29 06:45:00,105.15,105.169,105.125,105.133,365818439.0
2006-08-29 06:50:00,105.115,105.139,105.085,105.12,280232805.0
2006-08-29 06:55:00,105.112,105.16,105.112,105.16,333513476.0
2006-08-29 07:00:00,105.155,105.175,105.13,105.155,1256233345.0
2006-08-29 07:05:00,105.15,105.15,105.094,105.123,383834473.0
2006-08-29 07:10:00,105.13,105.155,105.087,105.155,400077454.0
2006-08-29 07:15:00,105.16,105.163,105.127,105.138,363663707.0
2006-08-29 07:20:00,105.135,105.178,105.13,105.13,447626847.0
2006-08-29 07:25:00,105.14,105.165,105.083,105.14,270626449.0
2006-08-29 07:30:00,105.14,105.156,105.1,105.14,235386749.0
2006-08-29 07:35:00,105.145,105.186,105.14,105.17,352692064.0
2006-08-29 07:40:00,105.17,105.17,105.101,105.15,338640781.0
2006-08-29 07:45:00,105.15,105.18,105.11,105.17,467326592.0
2006-08-29 07:50:00,105.165,105.2,105.163,105.195,858487787.0
2006-08-29 07:55:00,105.18,105.215,105.155,105.173,681354968.0
2006-08-29 08:00:00,105.185,105.22,105.175,105.22,531082792.0
2006-08-29 08:05:00,105.215,105.245,105.177,105.197,369177120.0
2006-08-29 08:10:00,105.2,105.23,105.155,105.22,356867724.0
2006-08-29 08:15:00,105.215,105.23,105.17,105.2,1113414672.0
2006-08-29 08:20:00,105.19,105.23,105.187,105.215,289143425.0
2006-08-29 08:25:00,105.23,105.261,105.191,105.245,503362670.0
2006-08-29 08:30:00,105.25,105.31,105.224,105.29,946608918.0
2006-08-29 08:35:00,105.285,105.365,105.27,105.365,340051409.0
2006-08-29 08:40:00,105.353,105.39,105.335,105.39,438615640.0
2006-08-29 08:45:00,105.39,105.39,105.333,105.333,342872590.0
2006-08-29 08:50:00,105.34,105.345,105.293,105.325,496559414.0
2006-08-29 08:55:00,105.325,105.366,105.313,105.353,322901038.0
2006-08-29 09:00:00,105.353,105.413,105.322,105.377,811241841.0
2006-08-29 09:05:00,105.38,105.42,105.332,105.42,402729638.0
2006-08-29 09:10:00,105.413,105.535,105.413,105.47,213210479.0
2006-08-29 09:15:00,105.475,105.56,105.452,105.555,225796390.0
2006-08-29 09:20:00,105.54,105.63,105.387,105.43,298970383.0
2006-08-29 09:25:00,105.43,105.465,105.385,105.4,388564241.0
2006-08-29 09:30:00,105.405,105.42,105.336,105.4,421663498.0
2006-08-29 09:35:00,105.395,105.435,105.36,105.435,329358986.0
2006-08-29 09:40:00,105.427,105.45,105.415,105.423,303103998.0
2006-08-29 09:45:00,105.42,105.43,105.345,105.365,279388751.0
2006-08-29 09:50:00,105.355,105.355,105.217,105.3,410459811.0
2006-08-29 09:55:00,105.3,105.314,105.207,105.265,295016539.0
2006-08-29 10:00:00,105.265,105.35,105.25,105.34,390097684.0
2006-08-29 10:05:00,105.33,105.415,105.323,105.4,275963217.0
2006-08-29 10:10:00,105.395,105.395,105.305,105.35,310255333.0
2006-08-29 10:15:00,105.35,105.375,105.34,105.36,343483517.0
2006-08-29 10:20:00,105.355,105.385,105.335,105.375,437033222.0
2006-08-29 10:25:00,105.36,105.385,105.33,105.385,171459581.0
2006-08-29 10:30:00,105.38,105.43,105.317,105.43,419733415.0
2006-08-29 10:35:00,105.425,105.45,105.4,105.43,408038006.0
2006-08-29 10:40:00,105.435,105.455,105.39,105.44,332358490.0
2006-08-29 10:45:00,105.44,105.455,105.408,105.445,408589388.0
2006-08-29 10:50:00,105.435,105.481,105.415,105.45,364661674.0
2006-08-29 10:55:00,105.455,105.5,105.4,105.49,325493682.0
2006-08-29 11:00:00,105.485,105.515,105.438,105.472,326974873.0
2006-08-29 11:05:00,105.485,105.5,105.435,105.465,469846841.0
2006-08-29 11:10:00,105.46,105.485,105.46,105.485,363775201.0
2006-08-29 11:15:00,105.49,105.5,105.46,105.46,280326369.0
2006-08-29 11:20:00,105.45,105.461,105.405,105.41,279563473.0
2006-08-29 11:25:00,105.397,105.42,105.345,105.395,206654413.0
2006-08-29 11:30:00,105.392,105.427,105.353,105.39,302725884.0
2006-08-29 11:35:00,105.395,105.405,105.343,105.4,392329623.0
2006-08-29 11:40:00,105.393,105.393,105.35,105.375,238744462.0
2006-08-29 11:45:00,105.38,105.43,105.372,105.43,391296651.0
2006-08-29 11:50:00,105.43,105.44,105.36,105.42,445994902.0
2006-08-29 11:55:00,105.42,105.487,105.395,105.445,333289253.0
2006-08-29 12:00:00,105.45,105.45,105.385,105.415,403010480.0
2006-08-29 12:05:00,105.418,105.42,105.348,105.36,589401863.0
2006-08-29 12:10:00,105.355,105.396,105.315,105.375,282997159.0
2006-08-29 12:15:00,105.375,105.375,105.328,105.34,579681580.0
2006-08-29 12:20:00,105.34,105.365,105.275,105.335,352852053.0
2006-08-29 12:25:00,105.34,105.356,105.32,105.35,336866547.0
2006-08-29 12:30:00,105.355,105.355,105.291,105.353,494798225.0
2006-08-29 12:35:00,105.36,105.4,105.348,105.375,410484633.0
2006-08-29 12:40:00,105.373,105.387,105.36,105.367,345175822.0
2006-08-29 12:45:00,105.335,105.395,105.335,105.38,232218408.0
2006-08-29 12:50:00,105.373,105.387,105.352,105.38,436306967.0
2006-08-29 12:55:00,105.375,105.385,105.355,105.363,518644064.0
2006-08-29 13:00:00,105.35,105.375,105.315,105.35,535637108.0
2006-08-29 13:05:00,105.34,105.365,105.333,105.35,248755999.0
2006-08-29 13:10:00,105.355,105.365,105.305,105.325,244427991.0
2006-08-29 13:15:00,105.335,105.35,105.26,105.32,268075521.0
2006-08-29 13:20:00,105.32,105.36,105.28,105.345,200269547.0
2006-08-29 13:25:00,105.345,105.345,105.207,105.26,413816133.0
2006-08-29 13:30:00,105.26,105.267,105.185,105.245,403699833.0
2006-08-29 13:35:00,105.245,105.275,105.18,105.23,298257688.0
2006-08-29 13:40:00,105.225,105.239,105.212,105.22,420854096.0
2006-08-29 13:45:00,105.24,105.24,105.175,105.213,562572590.0
2006-08-29 13:50:00,105.22,105.26,105.205,105.207,570593304.0
2006-08-29 13:55:00,105.22,105.25,105.17,105.215,354406130.0
2006-08-29 14:00:00,105.22,105.25,105.18,105.25,201514768.0
2006-08-29 14:05:00,105.188,105.276,105.188,105.245,251946149.0
2006-08-29 14:10:00,105.245,105.265,105.209,105.225,372647664.0
2006-08-29 14:15:00,105.225,105.275,105.2,105.275,224435105.0
2006-08-29 14:20:00,105.27,105.303,105.203,105.215,707601566.0
2006-08-29 14:25:00,105.22,105.223,105.145,105.16,266563040.0
2006-08-29 14:30:00,105.15,105.185,105.09,105.117,316522028.0
2006-08-29 14:35:00,105.12,105.13,105.064,105.09,349783151.0
2006-08-29 14:40:00,105.095,105.1,105.055,105.08,520304391.0
2006-08-29 14:45:00,105.085,105.13,105.07,105.11,350846945.0
2006-08-29 14:50:00,105.115,105.225,105.105,105.205,424384211.0
2006-08-29 14:55:00,105.205,105.215,105.15,105.2,323113769.0
2006-08-29 15:00:00,105.185,105.235,105.115,105.17,393188213.0
2006-08-29 15:05:00,105.18,105.18,105.075,105.17,446258015.0
2006-08-29 15:10:00,105.165,105.255,105.16,105.247,395901035.0
2006-08-29 15:15:00,105.248,105.3,105.22,105.28,345254200.0
2006-08-29 15:20:00,105.28,105.39,105.28,105.317,260311606.0
2006-08-29 15:25:00,105.32,105.46,105.295,105.415,425868022.0
2006-08-29 15:30:00,105.413,105.441,105.332,105.395,353610978.0
2006-08-29 15:35:00,105.375,105.375,105.28,105.325,206996125.0
2006-08-29 15:40:00,105.318,105.322,105.275,105.3,414495439.0
2006-08-29 15:45:00,105.3,105.3,105.193,105.22,232261431.0
2006-08-29 15:50:00,105.212,105.263,105.195,105.225,279235722.0
2006-08-29 15:55:00,105.23,105.27,105.185,105.2,235431375.0
2006-08-29 16:00:00,105.195,105.245,105.11,105.2,169181417.0
2006-08-29 16:05:00,105.195,105.325,105.155,105.325,384836801.0
2006-08-29 16:10:00,105.32,105.34,105.267,105.29,395163215.0
2006-08-29 16:15:00,105.28,105.397,105.273,105.345,311877135.0
2006-08-29 16:20:00,105.35,105.431,105.265,105.345,388444338.0
2006-08-29 16:25:00,105.34,105.365,105.24,105.275,326019455.0
2006-08-29 16:30:00,105.285,105.31,105.245,105.27,305188036.0
2006-08-29 16:35:00,105.27,105.345,105.218,105.335,310936002.0
2006-08-29 16:40:00,105.34,105.355,105.295,105.3,308598798.0
2006-08-29 16:45:00,105.3,105.3,105.203,105.248,292230548.0
2006-08-29 16:50:00,105.245,105.28,105.095,105.16,617946695.0
2006-08-29 16:55:00,105.16,105.175,105.1,105.11,406973593.0
2006-08-29 17:00:00,105.103,105.113,105.01,105.075,308726532.0
2006-08-29 17:05:00,105.075,105.19,105.075,105.155,395882206.0
2006-08-29 17:10:00,105.16,105.19,105.088,105.14,430109073.0
2006-08-29 17:15:00,105.135,105.185,105.133,105.14,312833766.0
2006-08-29 17:20:00,105.145,105.17,105.073,105.115,348798845.0
2006-08-29 17:25:00,105.105,105.126,105.07,105.095,258060351.0
2006-08-29 17:30:00,105.115,105.155,105.1,105.135,308111668.0
2006-08-29 17:35:00,105.14,105.195,105.12,105.18,501457560.0
2006-08-29 17:40:00,105.17,105.185,105.11,105.185,407250759.0
2006-08-29 17:45:00,105.2,105.205,105.159,105.195,585970851.0
2006-08-29 17:50:00,105.19,105.23,105.185,105.19,517369613.0
2006-08-29 17:55:00,105.2,105.215,105.151,105.175,360152594.0
2006-08-29 18:00:00,105.192,105.293,105.19,105.262,341105745.0
2006-08-29 18:05:00,105.255,105.295,105.208,105.29,356206899.0
2006-08-29 18:10:00,105.29,105.3,105.22,105.22,241125664.0
2006-08-29 18:15:00,105.225,105.235,105.188,105.215,322564757.0
2006-08-29 18:20:00,105.215,105.288,105.132,105.28,340254352.0
2006-08-29 18:25:00,105.29,105.345,105.257,105.3,458335417.0
2006-08-29 18:30:00,105.285,105.291,105.245,105.255,366827671.0
2006-08-29 18:35:00,105.26,105.278,105.233,105.252,353570911.0
2006-08-29 18:40:00,105.26,105.343,105.25,105.333,236877513.0
2006-08-29 18:45:00,105.32,105.35,105.265,105.28,309081254.0
2006-08-29 18:50:00,105.275,105.319,105.27,105.305,339527329.0
2006-08-29 18:55:00,105.293,105.335,105.279,105.285,316963283.0
2006-08-29 19:00:00,105.29,105.304,105.247,105.273,264493158.0
2006-08-29 19:05:00,105.22,105.29,105.22,105.255,348123681.0
2006-08-29 19:10:00,105.27,105.277,105.242,105.245,254093043.0
2006-08-29 19:15:00,105.245,105.32,105.227,105.3,279624433.0
2006-08-29 19:20:00,105.295,105.31,105.235,105.245,296842611.0
2006-08-29 19:25:00,105.252,105.303,105.23,105.275,295376267.0
2006-08-29 19:30:00,105.275,105.308,105.273,105.308,312605739.0
2006-08-29 19:35:00,105.31,105.32,105.245,105.265,309726106.0
2006-08-29 19:40:00,105.265,105.28,105.225,105.26,163063041.0
2006-08-29 19:45:00,105.265,105.3,105.265,105.293,248222830.0
2006-08-29 19:50:00,105.297,105.31,105.227,105.285,382918349.0
2006-08-29 19:55:00,105.275,105.29,105.235,105.26,243038829.0
2006-08-29 20:00:00,105.26,105.315,105.15,105.185,259061124.0
2006-08-29 20:05:00,105.175,105.233,105.12,105.135,278560005.0
2006-08-29 20:10:00,105.13,105.23,105.13,105.217,272151373.0
2006-08-29 20:15:00,105.215,105.32,105.163,105.255,257977921.0
2006-08-29 20:20:00,105.25,105.315,105.242,105.28,423872173.0
2006-08-29 20:25:00,105.28,105.35,105.235,105.297,171886495.0
2006-08-29 20:30:00,105.293,105.38,105.277,105.333,362636005.0
2006-08-29 20:35:00,105.335,105.385,105.26,105.275,250234719.0
2006-08-29 20:40:00,105.275,105.288,105.24,105.275,314672042.0
2006-08-29 20:45:00,105.253,105.275,105.22,105.27,195618588.0
2006-08-29 20:50:00,105.275,105.3,105.205,105.252,344207351.0
2006-08-29 20:55:00,105.255,105.257,105.165,105.19,162995185.0
2006-08-29 21:00:00,105.19,105.23,105.172,105.22,463376138.0
2006-08-29 21:05:00,105.225,105.246,105.177,105.245,272192403.0
2006-08-29 21:10:00,105.24,105.27,105.223,105.232,330458259.0
2006-08-29 21:15:00,105.235,105.255,105.205,105.24,307269607.0
2006-08-29 21:20:00,105.25,105.251,105.199,105.225,316821321.0
2006-08-29 21:25:00,105.225,105.245,105.206,105.215,359236682.0
2006-08-29 21:30:00,105.22,105.24,105.193,105.235,332924996.0
2006-08-29 21:35:00,105.24,105.265,105.213,105.245,202370105.0
2006-08-29 21:40:00,105.24,105.27,105.21,105.21,417872288.0
2006-08-29 21:45:00,105.22,105.28,105.22,105.245,223965437.0
2006-08-29 21:50:00,105.245,105.28,105.235,105.27,298157624.0
2006-08-29 21:55:00,105.27,105.28,105.232,105.28,360901135.0
2006-08-29 22:00:00,105.275,105.325,105.24,105.295,461190414.0
2006-08-29 22:05:00,105.295,105.32,105.262,105.288,272007107.0
2006-08-29 22:10:00,105.283,105.31,105.26,105.26,306321178.0
2006-08-29 22:15:00,105.255,105.27,105.205,105.255,306806149.0
2006-08-29 22:20:00,105.25,105.28,105.238,105.26,295790295.0
2006-08-29 22:25:00,105.252,105.27,105.215,105.25,372518891.0
2006-08-29 22:30:00,105.25,105.265,105.181,105.183,242137785.0
2006-08-29 22:35:00,105.185,105.23,105.185,105.215,344103916.0
2006-08-29 22:40:00,105.22,105.24,105.201,105.235,384020521.0
2006-08-29 22:45:00,105.235,105.236,105.193,105.202,278123179.0
2006-08-29 22:50:00,105.21,105.255,105.21,105.22,203859252.0
2006-08-29 22:55:00,105.21,105.275,105.209,105.265,253134338.0
2006-08-29 23:00:00,105.26,105.26,105.255,105.255,1773304.0
2006-08-29 23:20:00,105.258,105.315,105.229,105.3,91879378.0
2006-08-29 23:25:00,105.3,105.3,105.26,105.27,177989151.0
2006-08-29 23:30:00,105.275,105.287,105.233,105.242,197533342.0
2006-08-29 23:35:00,105.245,105.275,105.222,105.265,373007111.0
2006-08-29 23:40:00,105.262,105.275,105.225,105.262,281853414.0
2006-08-29 23:45:00,105.263,105.275,105.245,105.245,297632739.0
2006-08-29 23:50:00,105.233,105.25,105.228,105.245,532029207.0
2006-08-29 23:55:00,105.24,105.25,105.197,105.25,345303597.0
2006-08-30 00:00:00,105.24,105.273,105.2,105.27,410686343.0
2006-08-30 00:05:00,105.278,105.283,105.251,105.27,183939058.0
2006-08-30 00:10:00,105.27,105.27,105.225,105.225,422657937.0
2006-08-30 00:15:00,105.23,105.253,105.185,105.212,381909650.0
2006-08-30 00:20:00,105.21,105.23,105.173,105.19,375918064.0
2006-08-30 00:25:00,105.18,105.243,105.18,105.243,222497411.0
2006-08-30 00:30:00,105.25,105.255,105.225,105.25,321500234.0
2006-08-30 00:35:00,105.24,105.303,105.24,105.295,303896449.0
2006-08-30 00:40:00,105.293,105.355,105.275,105.32,332685006.0
2006-08-30 00:45:00,105.33,105.345,105.31,105.313,286203903.0
2006-08-30 00:50:00,105.313,105.362,105.296,105.335,288645577.0
2006-08-30 00:55:00,105.34,105.35,105.313,105.335,232353002.0
2006-08-30 01:00:00,105.327,105.349,105.312,105.33,220027708.0
2006-08-30 01:05:00,105.32,105.335,105.305,105.315,140997351.0
2006-08-30 01:10:00,105.315,105.325,105.285,105.305,192484196.0
2006-08-30 01:15:00,105.31,105.335,105.295,105.325,334801744.0
2006-08-30 01:20:00,105.325,105.33,105.29,105.305,218518542.0
2006-08-30 01:25:00,105.315,105.32,105.283,105.3,267579961.0
2006-08-30 01:30:00,105.3,105.315,105.281,105.303,306400155.0
2006-08-30 01:35:00,105.305,105.323,105.288,105.312,226005541.0
2006-08-30 01:40:00,105.31,105.325,105.245,105.295,291436297.0
2006-08-30 01:45:00,105.3,105.31,105.285,105.295,253409350.0
2006-08-30 01:50:00,105.295,105.339,105.283,105.315,166286938.0
2006-08-30 01:55:00,105.303,105.34,105.3,105.3,207283441.0
2006-08-30 02:00:00,105.3,105.362,105.295,105.333,192757009.0
2006-08-30 02:05:00,105.345,105.415,105.318,105.415,170581378.0
2006-08-30 02:10:00,105.415,105.43,105.384,105.41,235872593.0
2006-08-30 02:15:00,105.405,105.442,105.369,105.42,290843627.0
2006-08-30 02:20:00,105.422,105.435,105.4,105.405,197318424.0
2006-08-30 02:25:00,105.403,105.416,105.355,105.38,261943055.0
2006-08-30 02:30:00,105.39,105.435,105.372,105.435,277975949.0
2006-08-30 02:35:00,105.425,105.425,105.373,105.385,217363334.0
2006-08-30 02:40:00,105.383,105.41,105.383,105.41,267308375.0
2006-08-30 02:45:00,105.405,105.405,105.365,105.375,192572111.0
2006-08-30 02:50:00,105.375,105.385,105.31,105.31,140230131.0
2006-08-30 02:55:00,105.32,105.355,105.312,105.317,223200171.0
2006-08-30 03:00:00,105.325,105.35,105.315,105.34,191883365.0
2006-08-30 03:05:00,105.335,105.388,105.313,105.363,306341077.0
2006-08-30 03:10:00,105.363,105.38,105.343,105.37,242092277.0
2006-08-30 03:15:00,105.36,105.38,105.305,105.333,314744569.0
2006-08-30 03:20:00,105.335,105.35,105.29,105.33,305427384.0
2006-08-30 03:25:00,105.34,105.359,105.313,105.35,260985445.0
2006-08-30 03:30:00,105.343,105.38,105.335,105.38,137794851.0
2006-08-30 03:35:00,105.39,105.44,105.37,105.42,302501801.0
2006-08-30 03:40:00,105.422,105.453,105.351,105.38,390314814.0
2006-08-30 03:45:00,105.375,105.375,105.335,105.35,419551668.0
2006-08-30 03:50:00,105.35,105.362,105.328,105.348,183924554.0
2006-08-30 03:55:00,105.34,105.357,105.3,105.34,413114505.0
2006-08-30 04:00:00,105.35,105.361,105.34,105.35,332055733.0
2006-08-30 04:05:00,105.355,105.369,105.328,105.343,524635126.0
2006-08-30 04:10:00,105.355,105.357,105.335,105.343,288364548.0
2006-08-30 04:15:00,105.342,105.362,105.295,105.352,286603470.0
2006-08-30 04:20:00,105.355,105.367,105.33,105.355,361113609.0
2006-08-30 04:25:00,105.352,105.436,105.352,105.415,131405715.0
2006-08-30 04:30:00,105.41,105.432,105.38,105.39,177706446.0
2006-08-30 04:35:00,105.39,105.421,105.358,105.393,95242070.0
2006-08-30 04:40:00,105.4,105.4,105.339,105.37,219670237.0
2006-08-30 04:45:00,105.38,105.41,105.37,105.395,138521962.0
2006-08-30 04:50:00,105.395,105.41,105.373,105.373,72955919.0
2006-08-30 04:55:00,105.373,105.38,105.35,105.35,37232286.0
2006-08-30 05:00:00,105.355,105.364,105.335,105.34,258606550.0
2006-08-30 05:05:00,105.35,105.36,105.335,105.36,205627123.0
2006-08-30 05:10:00,105.352,105.38,105.344,105.365,277141053.0
2006-08-30 05:15:00,105.365,105.388,105.36,105.385,216142188.0
2006-08-30 05:20:00,105.385,105.405,105.355,105.365,346053438.0
2006-08-30 05:25:00,105.363,105.4,105.36,105.4,255121110.0
2006-08-30 05:30:00,105.4,105.414,105.355,105.392,374130860.0
2006-08-30 05:35:00,105.4,105.412,105.368,105.38,294530484.0
2006-08-30 05:40:00,105.385,105.391,105.36,105.375,311839138.0
2006-08-30 05:45:00,105.38,105.385,105.354,105.363,301678213.0
2006-08-30 05:50:00,105.368,105.369,105.315,105.355,282403183.0
2006-08-30 05:55:00,105.355,105.355,105.29,105.325,404239058.0
2006-08-30 06:00:00,105.33,105.33,105.29,105.33,377108817.0
2006-08-30 06:05:00,105.33,105.35,105.285,105.345,298461781.0
2006-08-30 06:10:00,105.335,105.352,105.327,105.35,229372914.0
2006-08-30 06:15:00,105.34,105.395,105.33,105.39,437476998.0
2006-08-30 06:20:00,105.395,105.435,105.379,105.43,209357111.0
2006-08-30 06:25:00,105.425,105.46,105.387,105.42,358516333.0
2006-08-30 06:30:00,105.415,105.437,105.413,105.425,371059387.0
2006-08-30 06:35:00,105.423,105.46,105.38,105.46,281668294.0
2006-08-30 06:40:00,105.45,105.475,105.415,105.435,253865749.0
2006-08-30 06:45:00,105.432,105.435,105.375,105.38,336307072.0
2006-08-30 06:50:00,105.385,105.415,105.347,105.395,272544858.0
2006-08-30 06:55:00,105.39,105.4,105.38,105.4,447677518.0
2006-08-30 07:00:00,105.4,105.411,105.383,105.405,161859906.0
2006-08-30 07:05:00,105.402,105.471,105.38,105.455,346065157.0
2006-08-30 07:10:00,105.46,105.47,105.433,105.433,195522669.0
2006-08-30 07:15:00,105.455,105.475,105.431,105.455,326099016.0
2006-08-30 07:20:00,105.445,105.464,105.405,105.435,237893745.0
2006-08-30 07:25:00,105.433,105.447,105.415,105.415,349983937.0
2006-08-30 07:30:00,105.427,105.49,105.423,105.49,145369803.0
2006-08-30 07:35:00,105.49,105.496,105.402,105.43,438386080.0
2006-08-30 07:40:00,105.435,105.475,105.403,105.445,255456689.0
2006-08-30 07:45:00,105.447,105.462,105.42,105.44,247734085.0
2006-08-30 07:50:00,105.445,105.465,105.355,105.445,258590406.0
2006-08-30 07:55:00,105.455,105.455,105.375,105.38,253982606.0
2006-08-30 08:00:00,105.38,105.462,105.36,105.445,233067068.0
2006-08-30 08:05:00,105.455,105.455,105.393,105.427,385507153.0
2006-08-30 08:10:00,105.423,105.435,105.393,105.405,241816851.0
2006-08-30 08:15:00,105.4,105.455,105.385,105.435,161986423.0
2006-08-30 08:20:00,105.435,105.455,105.4,105.415,289149241.0
2006-08-30 08:25:00,105.418,105.425,105.38,105.425,305531925.0
2006-08-30 08:30:00,105.425,105.43,105.372,105.382,285660597.0
2006-08-30 08:35:00,105.375,105.404,105.358,105.375,240277573.0
2006-08-30 08:40:00,105.38,105.38,105.31,105.365,266002332.0
2006-08-30 08:45:00,105.365,105.367,105.313,105.35,256852725.0
2006-08-30 08:50:00,105.335,105.49,105.335,105.38,346497040.0
2006-08-30 08:55:00,105.433,105.48,105.419,105.48,248758114.0
2006-08-30 09:00:00,105.475,105.527,105.466,105.513,283469525.0
2006-08-30 09:05:00,105.515,105.545,105.513,105.515,336900358.0
2006-08-30 09:10:00,105.52,105.6,105.5,105.57,314553367.0
2006-08-30 09:15:00,105.583,105.7,105.583,105.7,237843039.0
2006-08-30 09:20:00,105.702,105.72,105.64,105.67,351447839.0
2006-08-30 09:25:00,105.665,105.708,105.64,105.655,356993600.0
2006-08-30 09:30:00,105.67,105.722,105.647,105.72,477589666.0
2006-08-30 09:35:00,105.7,105.735,105.638,105.685,353181094.0
2006-08-30 09:40:00,105.675,105.69,105.575,105.615,315350206.0
2006-08-30 09:45:00,105.6,105.63,105.52,105.58,247560391.0
2006-08-30 09:50:00,105.58,105.635,105.538,105.565,335082598.0
2006-08-30 09:55:00,105.572,105.623,105.558,105.622,335817913.0
2006-08-30 10:00:00,105.595,105.635,105.58,105.59,379944310.0
2006-08-30 10:05:00,105.58,105.605,105.57,105.58,464916107.0
2006-08-30 10:10:00,105.585,105.62,105.573,105.62,578794620.0
2006-08-30 10:15:00,105.615,105.62,105.543,105.59,405692713.0
2006-08-30 10:20:00,105.585,105.613,105.549,105.59,384231357.0
2006-08-30 10:25:00,105.585,105.6,105.56,105.575,303882629.0
2006-08-30 10:30:00,105.565,105.606,105.56,105.575,263947062.0
2006-08-30 10:35:00,105.585,105.615,105.565,105.595,362982572.0
2006-08-30 10:40:00,105.59,105.598,105.53,105.57,278590210.0
2006-08-30 10:45:00,105.565,105.593,105.535,105.58,422563432.0
2006-08-30 10:50:00,105.575,105.705,105.565,105.705,393775587.0
2006-08-30 10:55:00,105.695,105.733,105.673,105.683,301229766.0
2006-08-30 11:00:00,105.69,105.693,105.63,105.63,408043716.0
2006-08-30 11:05:00,105.63,105.635,105.598,105.625,571297967.0
2006-08-30 11:10:00,105.628,105.69,105.611,105.69,293590862.0
2006-08-30 11:15:00,105.69,105.69,105.653,105.67,314217557.0
2006-08-30 11:20:00,105.665,105.679,105.623,105.64,318406556.0
2006-08-30 11:25:00,105.64,105.72,105.612,105.705,282437876.0
2006-08-30 11:30:00,105.705,105.715,105.642,105.653,314059941.0
2006-08-30 11:35:00,105.665,105.67,105.595,105.65,232765914.0
2006-08-30 11:40:00,105.655,105.672,105.63,105.65,239956148.0
2006-08-30 11:45:00,105.66,105.668,105.634,105.64,209596898.0
2006-08-30 11:50:00,105.645,105.66,105.545,105.545,396055120.0
2006-08-30 11:55:00,105.54,105.55,105.445,105.545,172381313.0
2006-08-30 12:00:00,105.55,105.6,105.525,105.57,241352809.0
2006-08-30 12:05:00,105.565,105.59,105.552,105.572,263611813.0
2006-08-30 12:10:00,105.57,105.6,105.551,105.59,235491496.0
2006-08-30 12:15:00,105.59,105.627,105.57,105.598,419604952.0
2006-08-30 12:20:00,105.605,105.605,105.55,105.555,204144925.0
2006-08-30 12:25:00,105.575,105.64,105.53,105.613,363000270.0
2006-08-30 12:30:00,105.615,105.62,105.575,105.61,377669513.0
2006-08-30 12:35:00,105.607,105.623,105.59,105.61,259469202.0
2006-08-30 12:40:00,105.605,105.617,105.54,105.598,342554397.0
2006-08-30 12:45:00,105.597,105.67,105.591,105.645,346846253.0
2006-08-30 12:50:00,105.66,105.7,105.599,105.7,468919427.0
2006-08-30 12:55:00,105.69,105.7,105.615,105.615,398277152.0
2006-08-30 13:00:00,105.62,105.667,105.585,105.665,323347911.0
2006-08-30 13:05:00,105.665,105.738,105.652,105.725,411209031.0
2006-08-30 13:10:00,105.72,105.723,105.67,105.685,368190404.0
2006-08-30 13:15:00,105.69,105.775,105.685,105.775,519401090.0
2006-08-30 13:20:00,105.77,105.855,105.75,105.78,347117138.0
2006-08-30 13:25:00,105.777,105.787,105.75,105.75,251353256.0
2006-08-30 13:30:00,105.76,105.835,105.752,105.83,275456980.0
2006-08-30 13:35:00,105.825,105.87,105.8,105.84,687511526.0
2006-08-30 13:40:00,105.845,105.858,105.715,105.755,225748322.0
2006-08-30 13:45:00,105.755,105.765,105.701,105.755,361287854.0
2006-08-30 13:50:00,105.745,105.747,105.685,105.688,241250450.0
2006-08-30 13:55:00,105.75,105.76,105.669,105.7,201997659.0
2006-08-30 14:00:00,105.695,105.731,105.676,105.705,345002340.0
2006-08-30 14:05:00,105.697,105.72,105.695,105.7,568373452.0
2006-08-30 14:10:00,105.683,105.705,105.647,105.67,530523121.0
2006-08-30 14:15:00,105.65,105.735,105.62,105.705,440620408.0
2006-08-30 14:20:00,105.71,105.754,105.685,105.725,308189068.0
2006-08-30 14:25:00,105.725,105.728,105.6,105.63,396981090.0
2006-08-30 14:30:00,105.63,105.75,105.515,105.745,414700445.0
2006-08-30 14:35:00,105.745,105.775,105.66,105.74,202063675.0
2006-08-30 14:40:00,105.74,105.74,105.675,105.725,271136255.0
2006-08-30 14:45:00,105.715,105.735,105.685,105.695,245319880.0
2006-08-30 14:50:00,105.69,105.73,105.669,105.67,254364539.0
2006-08-30 14:55:00,105.68,105.69,105.63,105.64,515385050.0
2006-08-30 15:00:00,105.643,105.715,105.632,105.655,529113292.0
2006-08-30 15:05:00,105.66,105.7,105.645,105.683,442736532.0
2006-08-30 15:10:00,105.69,105.705,105.605,105.605,234123133.0
2006-08-30 15:15:00,105.637,105.672,105.61,105.633,350522115.0
2006-08-30 15:20:00,105.645,105.665,105.601,105.65,410091587.0
2006-08-30 15:25:00,105.643,105.653,105.586,105.605,520130467.0
2006-08-30 15:30:00,105.61,105.615,105.535,105.59,330991282.0
2006-08-30 15:35:00,105.585,105.633,105.545,105.62,342803450.0
2006-08-30 15:40:00,105.63,105.66,105.613,105.635,585164428.0
2006-08-30 15:45:00,105.635,105.65,105.584,105.615,292395090.0
2006-08-30 15:50:00,105.61,105.626,105.575,105.608,565562824.0
2006-08-30 15:55:00,105.605,105.646,105.585,105.6,384450750.0
2006-08-30 16:00:00,105.595,105.64,105.57,105.62,323173860.0
2006-08-30 16:05:00,105.63,105.65,105.625,105.64,442129948.0
2006-08-30 16:10:00,105.65,105.663,105.605,105.61,306479047.0
2006-08-30 16:15:00,105.605,105.637,105.59,105.603,243894979.0
2006-08-30 16:20:00,105.61,105.625,105.583,105.625,388023734.0
2006-08-30 16:25:00,105.62,105.63,105.555,105.592,303822742.0
2006-08-30 16:30:00,105.585,105.61,105.535,105.547,208541803.0
2006-08-30 16:35:00,105.56,105.56,105.43,105.47,283900643.0
2006-08-30 16:40:00,105.47,105.495,105.383,105.4,291597865.0
2006-08-30 16:45:00,105.405,105.425,105.325,105.39,362200048.0
2006-08-30 16:50:00,105.395,105.407,105.325,105.375,407335608.0
2006-08-30 16:55:00,105.362,105.453,105.31,105.375,325360655.0
2006-08-30 17:00:00,105.38,105.385,105.293,105.305,311971600.0
2006-08-30 17:05:00,105.3,105.35,105.265,105.325,328009912.0
2006-08-30 17:10:00,105.315,105.4,105.315,105.4,405222259.0
2006-08-30 17:15:00,105.4,105.406,105.345,105.405,322783161.0
2006-08-30 17:20:00,105.4,105.47,105.375,105.435,403513926.0
2006-08-30 17:25:00,105.44,105.465,105.368,105.42,421225231.0
2006-08-30 17:30:00,105.425,105.45,105.372,105.38,172368943.0
2006-08-30 17:35:00,105.395,105.425,105.354,105.395,431106927.0
2006-08-30 17:40:00,105.4,105.41,105.394,105.4,356195795.0
2006-08-30 17:45:00,105.4,105.44,105.338,105.425,316946484.0
2006-08-30 17:50:00,105.43,105.463,105.41,105.44,272675830.0
2006-08-30 17:55:00,105.44,105.474,105.41,105.455,392582491.0
2006-08-30 18:00:00,105.455,105.49,105.394,105.49,305971633.0
2006-08-30 18:05:00,105.49,105.525,105.472,105.525,400842238.0
2006-08-30 18:10:00,105.525,105.6,105.51,105.57,281770974.0
2006-08-30 18:15:00,105.573,105.66,105.57,105.637,308120932.0
2006-08-30 18:20:00,105.645,105.661,105.6,105.645,257824158.0
2006-08-30 18:25:00,105.65,105.702,105.615,105.645,344745623.0
2006-08-30 18:30:00,105.64,105.665,105.555,105.58,386668436.0
2006-08-30 18:35:00,105.58,105.64,105.561,105.61,308329391.0
2006-08-30 18:40:00,105.615,105.66,105.58,105.645,222832660.0
2006-08-30 18:45:00,105.64,105.667,105.6,105.643,205835178.0
2006-08-30 18:50:00,105.65,105.686,105.614,105.66,404647575.0
2006-08-30 18:55:00,105.657,105.68,105.61,105.663,767785158.0
2006-08-30 19:00:00,105.653,105.662,105.62,105.635,308013185.0
2006-08-30 19:05:00,105.635,105.7,105.617,105.67,457442452.0
2006-08-30 19:10:00,105.663,105.67,105.64,105.66,332410579.0
2006-08-30 19:15:00,105.67,105.671,105.623,105.643,424760682.0
2006-08-30 19:20:00,105.645,105.665,105.628,105.655,341859605.0
2006-08-30 19:25:00,105.66,105.66,105.588,105.6,901947276.0
2006-08-30 19:30:00,105.595,105.6,105.508,105.59,495183990.0
2006-08-30 19:35:00,105.59,105.606,105.57,105.58,189730443.0
2006-08-30 19:40:00,105.59,105.62,105.536,105.585,1128802392.0
2006-08-30 19:45:00,105.59,105.6,105.54,105.59,349745576.0
2006-08-30 19:50:00,105.587,105.59,105.567,105.575,287587182.0
2006-08-30 19:55:00,105.565,105.605,105.565,105.605,512094392.0
2006-08-30 20:00:00,105.593,105.619,105.568,105.61,513416466.0
2006-08-30 20:05:00,105.615,105.63,105.575,105.585,836869918.0
2006-08-30 20:10:00,105.59,105.595,105.533,105.56,374838207.0
2006-08-30 20:15:00,105.56,105.64,105.533,105.61,337528558.0
2006-08-30 20:20:00,105.61,105.67,105.61,105.625,358849204.0
2006-08-30 20:25:00,105.62,105.63,105.568,105.57,236209574.0
2006-08-30 20:30:00,105.57,105.624,105.57,105.6,265264199.0
2006-08-30 20:35:00,105.57,105.61,105.565,105.565,458577639.0
2006-08-30 20:40:00,105.568,105.58,105.54,105.56,317848357.0
2006-08-30 20:45:00,105.555,105.58,105.485,105.56,386214458.0
2006-08-30 20:50:00,105.553,105.565,105.519,105.55,394394671.0
2006-08-30 20:55:00,105.542,105.556,105.51,105.535,1227608277.0
2006-08-30 21:00:00,105.54,105.545,105.5,105.522,261499287.0
2006-08-30 21:05:00,105.53,105.56,105.505,105.505,270209306.0
2006-08-30 21:10:00,105.525,105.551,105.518,105.54,290744188.0
2006-08-30 21:15:00,105.535,105.547,105.495,105.52,346108444.0
2006-08-30 21:20:00,105.5,105.525,105.46,105.505,368257046.0
2006-08-30 21:25:00,105.51,105.51,105.48,105.495,217359117.0
2006-08-30 21:30:00,105.5,105.519,105.475,105.495,296834036.0
2006-08-30 21:35:00,105.5,105.513,105.453,105.463,432555720.0
2006-08-30 21:40:00,105.463,105.471,105.403,105.403,409594637.0
2006-08-30 21:45:00,105.407,105.453,105.407,105.453,259452809.0
2006-08-30 21:50:00,105.46,105.493,105.45,105.477,334356206.0
2006-08-30 21:55:00,105.473,105.523,105.473,105.515,303157269.0
2006-08-30 22:00:00,105.52,105.545,105.513,105.53,273902682.0
2006-08-30 22:05:00,105.525,105.536,105.503,105.517,279355461.0
2006-08-30 22:10:00,105.523,105.555,105.52,105.545,309157944.0
2006-08-30 22:15:00,105.545,105.608,105.535,105.59,335211326.0
2006-08-30 22:20:00,105.585,105.585,105.54,105.563,294077669.0
2006-08-30 22:25:00,105.57,105.587,105.515,105.515,331291635.0
2006-08-30 22:30:00,105.552,105.572,105.518,105.545,193134636.0
2006-08-30 22:35:00,105.55,105.585,105.54,105.58,340505946.0
2006-08-30 22:40:00,105.572,105.615,105.542,105.61,332231276.0
2006-08-30 22:45:00,105.6,105.62,105.575,105.58,432918659.0
2006-08-30 22:50:00,105.58,105.605,105.575,105.585,308724843.0
2006-08-30 22:55:00,105.59,105.59,105.555,105.575,175414753.0
2006-08-30 23:20:00,105.573,105.573,105.512,105.512,36153464.0
2006-08-30 23:25:00,105.51,105.537,105.51,105.53,243942968.0
2006-08-30 23:30:00,105.54,105.605,105.525,105.605,260433979.0
2006-08-30 23:35:00,105.59,105.6,105.557,105.585,195009985.0
2006-08-30 23:40:00,105.585,105.615,105.572,105.615,237487360.0
2006-08-30 23:45:00,105.618,105.63,105.615,105.615,77793801.0
2006-08-30 23:50:00,105.61,105.67,105.61,105.64,213295890.0
2006-08-30 23:55:00,105.64,105.64,105.618,105.64,87828748.0
2006-08-31 00:00:00,105.625,105.65,105.598,105.64,166132508.0
2006-08-31 00:05:00,105.635,105.65,105.6,105.615,344694373.0
2006-08-31 00:10:00,105.613,105.645,105.585,105.64,146884804.0
2006-08-31 00:15:00,105.63,105.682,105.625,105.662,221370897.0
2006-08-31 00:20:00,105.665,105.668,105.543,105.615,250140755.0
2006-08-31 00:25:00,105.61,105.65,105.56,105.595,312599173.0
2006-08-31 00:30:00,105.59,105.63,105.575,105.6,184597106.0
2006-08-31 00:35:00,105.6,105.61,105.561,105.593,167766245.0
2006-08-31 00:40:00,105.595,105.595,105.541,105.58,61674558.0
2006-08-31 00:45:00,105.585,105.595,105.545,105.58,306999878.0
2006-08-31 00:50:00,105.575,105.59,105.538,105.567,109152135.0
2006-08-31 00:55:00,105.565,105.565,105.51,105.52,200410040.0
2006-08-31 01:00:00,105.54,105.54,105.509,105.523,287487419.0
2006-08-31 01:05:00,105.52,105.535,105.49,105.503,395143382.0
2006-08-31 01:10:00,105.503,105.525,105.485,105.493,274107496.0
2006-08-31 01:15:00,105.5,105.515,105.455,105.462,390391546.0
2006-08-31 01:20:00,105.458,105.488,105.457,105.47,221073273.0
2006-08-31 01:25:00,105.475,105.5,105.435,105.47,272437996.0
2006-08-31 01:30:00,105.465,105.49,105.435,105.435,163443959.0
2006-08-31 01:35:00,105.44,105.44,105.422,105.433,543184671.0
2006-08-31 01:40:00,105.427,105.471,105.427,105.457,227733595.0
2006-08-31 01:45:00,105.465,105.472,105.39,105.425,235050597.0
2006-08-31 01:50:00,105.43,105.585,105.43,105.585,306954113.0
2006-08-31 01:55:00,105.59,105.605,105.515,105.605,299851102.0
2006-08-31 02:00:00,105.595,105.665,105.565,105.61,284933506.0
2006-08-31 02:05:00,105.615,105.665,105.575,105.645,356203638.0
2006-08-31 02:10:00,105.645,105.695,105.633,105.685,446471507.0
2006-08-31 02:15:00,105.685,105.695,105.627,105.627,360378024.0
2006-08-31 02:20:00,105.633,105.654,105.593,105.65,530987233.0
2006-08-31 02:25:00,105.645,105.675,105.623,105.662,278444658.0
2006-08-31 02:30:00,105.67,105.68,105.615,105.65,240146356.0
2006-08-31 02:35:00,105.645,105.666,105.63,105.638,247506530.0
2006-08-31 02:40:00,105.632,105.66,105.595,105.64,395286839.0
2006-08-31 02:45:00,105.623,105.657,105.617,105.643,261593978.0
2006-08-31 02:50:00,105.653,105.66,105.555,105.555,520443157.0
2006-08-31 02:55:00,105.553,105.565,105.51,105.54,428181145.0
2006-08-31 03:00:00,105.53,105.585,105.53,105.56,369000428.0
2006-08-31 03:05:00,105.575,105.6,105.548,105.572,213500243.0
2006-08-31 03:10:00,105.58,105.61,105.558,105.6,289585822.0
2006-08-31 03:15:00,105.59,105.62,105.545,105.592,219211471.0
2006-08-31 03:20:00,105.59,105.608,105.569,105.58,279511108.0
2006-08-31 03:25:00,105.567,105.6,105.567,105.578,133592570.0
2006-08-31 03:30:00,105.585,105.598,105.567,105.59,209082038.0
2006-08-31 03:35:00,105.59,105.59,105.526,105.555,225232005.0
2006-08-31 03:40:00,105.515,105.62,105.515,105.58,201579121.0
2006-08-31 03:45:00,105.59,105.608,105.549,105.583,185992609.0
2006-08-31 03:50:00,105.585,105.595,105.537,105.595,308637966.0
2006-08-31 03:55:00,105.6,105.61,105.583,105.605,140597000.0
2006-08-31 04:00:00,105.597,105.685,105.597,105.66,261495068.0
2006-08-31 04:05:00,105.66,105.665,105.589,105.64,292893332.0
2006-08-31 04:10:00,105.655,105.67,105.64,105.655,271062061.0
2006-08-31 04:15:00,105.655,105.665,105.632,105.635,305809756.0
2006-08-31 04:20:00,105.635,105.637,105.615,105.615,188049361.0
2006-08-31 04:25:00,105.635,105.655,105.605,105.63,259933130.0
2006-08-31 04:30:00,105.625,105.65,105.622,105.64,213183573.0
2006-08-31 04:35:00,105.632,105.646,105.62,105.64,157563928.0
2006-08-31 04:40:00,105.63,105.65,105.627,105.635,112283042.0
2006-08-31 04:45:00,105.63,105.663,105.593,105.663,304674785.0
2006-08-31 04:50:00,105.662,105.695,105.628,105.695,148840281.0
2006-08-31 04:55:00,105.683,105.696,105.67,105.69,110728619.0
2006-08-31 05:00:00,105.685,105.715,105.675,105.71,170857838.0
2006-08-31 05:05:00,105.71,105.785,105.71,105.76,273959754.0
2006-08-31 05:10:00,105.77,105.796,105.743,105.79,421779112.0
2006-08-31 05:15:00,105.8,105.806,105.728,105.802,320881563.0
2006-08-31 05:20:00,105.81,105.82,105.777,105.8,332838339.0
2006-08-31 05:25:00,105.8,105.888,105.8,105.832,282326285.0
2006-08-31 05:30:00,105.795,105.86,105.755,105.81,215292502.0
2006-08-31 05:35:00,105.803,105.855,105.799,105.815,287332099.0
2006-08-31 05:40:00,105.82,105.87,105.803,105.825,359342316.0
2006-08-31 05:45:00,105.835,105.863,105.803,105.85,321290575.0
2006-08-31 05:50:00,105.837,105.895,105.837,105.875,270843146.0
2006-08-31 05:55:00,105.88,105.883,105.818,105.863,358064911.0
2006-08-31 06:00:00,105.875,105.895,105.834,105.873,298293674.0
2006-08-31 06:05:00,105.867,105.883,105.795,105.86,352590559.0
2006-08-31 06:10:00,105.842,105.87,105.82,105.847,362828744.0
2006-08-31 06:15:00,105.843,105.885,105.843,105.865,448372593.0
2006-08-31 06:20:00,105.873,105.873,105.84,105.85,414241180.0
2006-08-31 06:25:00,105.845,105.863,105.812,105.825,328837694.0
2006-08-31 06:30:00,105.825,105.84,105.8,105.84,344640134.0
2006-08-31 06:35:00,105.835,105.835,105.76,105.81,374345704.0
2006-08-31 06:40:00,105.82,105.849,105.82,105.825,340241627.0
2006-08-31 06:45:00,105.83,105.877,105.83,105.86,348677815.0
2006-08-31 06:50:00,105.835,105.891,105.835,105.87,258314056.0
2006-08-31 06:55:00,105.862,105.878,105.86,105.868,170793150.0
2006-08-31 07:00:00,105.865,105.9,105.845,105.872,1175034387.0
2006-08-31 07:05:00,105.88,105.915,105.86,105.913,405148831.0
2006-08-31 07:10:00,105.92,105.92,105.855,105.915,399189719.0
2006-08-31 07:15:00,105.92,105.934,105.89,105.908,289041157.0
2006-08-31 07:20:00,105.905,105.935,105.89,105.89,451750555.0
2006-08-31 07:25:00,105.9,105.91,105.84,105.9,257605103.0
2006-08-31 07:30:00,105.9,105.962,105.9,105.92,242941031.0
2006-08-31 07:35:00,105.925,105.952,105.91,105.94,342264936.0
2006-08-31 07:40:00,105.94,105.94,105.883,105.92,327004691.0
2006-08-31 07:45:00,105.92,105.92,105.83,105.86,644780027.0
2006-08-31 07:50:00,105.855,105.895,105.855,105.895,853071119.0
2006-08-31 07:55:00,105.885,105.885,105.835,105.863,1066969621.0
2006-08-31 08:00:00,105.885,105.89,105.81,105.81,682909346.0
2006-08-31 08:05:00,105.815,105.821,105.75,105.767,447184307.0
2006-08-31 08:10:00,105.77,105.77,105.705,105.75,353143236.0
2006-08-31 08:15:00,105.755,105.84,105.742,105.83,1146919598.0
2006-08-31 08:20:00,105.83,105.855,105.795,105.848,517668819.0
2006-08-31 08:25:00,105.86,105.905,105.788,105.905,504866471.0
2006-08-31 08:30:00,105.91,105.92,105.859,105.92,889235154.0
2006-08-31 08:35:00,105.905,105.95,105.905,105.935,347803898.0
2006-08-31 08:40:00,105.923,105.94,105.906,105.93,404850220.0
2006-08-31 08:45:00,105.93,105.933,105.83,105.863,427460107.0
2006-08-31 08:50:00,105.87,105.893,105.832,105.875,517166547.0
2006-08-31 08:55:00,105.873,105.914,105.867,105.913,280293693.0
2006-08-31 09:00:00,105.903,105.947,105.863,105.897,789528888.0
2006-08-31 09:05:00,105.89,105.9,105.759,105.81,406373150.0
2006-08-31 09:10:00,105.803,105.815,105.757,105.8,199546576.0
2006-08-31 09:15:00,105.815,105.815,105.772,105.775,194728533.0
2006-08-31 09:20:00,105.77,105.783,105.647,105.66,322691005.0
2006-08-31 09:25:00,105.67,105.722,105.645,105.7,386599477.0
2006-08-31 09:30:00,105.705,105.74,105.685,105.71,317422829.0
2006-08-31 09:35:00,105.705,105.745,105.665,105.735,249538114.0
2006-08-31 09:40:00,105.727,105.741,105.69,105.733,313968353.0
2006-08-31 09:45:00,105.73,105.785,105.725,105.785,283476048.0
2006-08-31 09:50:00,105.775,105.83,105.767,105.83,394952396.0
2006-08-31 09:55:00,105.82,105.83,105.753,105.795,310161447.0
2006-08-31 10:00:00,105.795,105.942,105.795,105.91,380222118.0
2006-08-31 10:05:00,105.91,105.94,105.88,105.94,271792123.0
2006-08-31 10:10:00,105.925,105.966,105.9,105.94,302273582.0
2006-08-31 10:15:00,105.94,105.975,105.905,105.94,377243446.0
2006-08-31 10:20:00,105.935,105.95,105.868,105.905,420902407.0
2006-08-31 10:25:00,105.89,105.92,105.86,105.905,160022198.0
2006-08-31 10:30:00,105.9,105.96,105.847,105.96,426889729.0
2006-08-31 10:35:00,105.965,105.97,105.91,105.915,331628019.0
2006-08-31 10:40:00,105.925,105.925,105.87,105.89,309761401.0
2006-08-31 10:45:00,105.89,105.899,105.835,105.835,401423479.0
2006-08-31 10:50:00,105.835,105.874,105.805,105.82,251696559.0
2006-08-31 10:55:00,105.825,105.875,105.797,105.85,318064117.0
2006-08-31 11:00:00,105.845,105.86,105.784,105.832,335025091.0
2006-08-31 11:05:00,105.845,105.845,105.735,105.795,421995656.0
2006-08-31 11:10:00,105.8,105.908,105.8,105.895,366029774.0
2006-08-31 11:15:00,105.9,105.91,105.83,105.85,285411219.0
2006-08-31 11:20:00,105.845,105.876,105.833,105.85,246743844.0
2006-08-31 11:25:00,105.837,105.859,105.79,105.805,186533020.0
2006-08-31 11:30:00,105.802,105.812,105.722,105.77,292847485.0
2006-08-31 11:35:00,105.765,105.798,105.765,105.79,390188119.0
2006-08-31 11:40:00,105.783,105.803,105.75,105.755,231903830.0
2006-08-31 11:45:00,105.76,105.803,105.76,105.79,302280877.0
2006-08-31 11:50:00,105.79,105.83,105.768,105.82,459095299.0
2006-08-31 11:55:00,105.82,105.859,105.795,105.795,341570828.0
2006-08-31 12:00:00,105.8,105.801,105.772,105.785,396574220.0
2006-08-31 12:05:00,105.788,105.835,105.788,105.82,560331925.0
2006-08-31 12:10:00,105.825,105.835,105.775,105.835,292215600.0
2006-08-31 12:15:00,105.835,105.88,105.827,105.86,567159392.0
2006-08-31 12:20:00,105.87,105.89,105.83,105.83,312461402.0
2006-08-31 12:25:00,105.83,105.83,105.765,105.79,338753623.0
2006-08-31 12:30:00,105.785,105.808,105.73,105.783,529098909.0
2006-08-31 12:35:00,105.79,105.801,105.749,105.77,334410219.0
2006-08-31 12:40:00,105.763,105.788,105.714,105.727,368027256.0
2006-08-31 12:45:00,105.74,105.754,105.695,105.71,181298326.0
2006-08-31 12:50:00,105.703,105.75,105.695,105.75,458120300.0
2006-08-31 12:55:00,105.745,105.75,105.703,105.733,530378593.0
2006-08-31 13:00:00,105.72,105.741,105.72,105.73,532309026.0
2006-08-31 13:05:00,105.72,105.77,105.717,105.75,233747122.0
2006-08-31 13:10:00,105.755,105.795,105.754,105.755,242566973.0
2006-08-31 13:15:00,105.775,105.775,105.71,105.77,268379195.0
2006-08-31 13:20:00,105.77,105.785,105.725,105.765,180035408.0
2006-08-31 13:25:00,105.765,105.782,105.733,105.76,354276800.0
2006-08-31 13:30:00,105.76,105.8,105.732,105.785,421081921.0
2006-08-31 13:35:00,105.785,105.846,105.767,105.79,296551956.0
2006-08-31 13:40:00,105.785,105.807,105.768,105.78,410959956.0
2006-08-31 13:45:00,105.8,105.805,105.737,105.763,544453273.0
2006-08-31 13:50:00,105.77,105.785,105.725,105.757,552187792.0
2006-08-31 13:55:00,105.765,105.793,105.719,105.775,341692297.0
2006-08-31 14:00:00,105.78,105.79,105.723,105.75,204985562.0
2006-08-31 14:05:00,105.688,105.79,105.688,105.755,240751220.0
2006-08-31 14:10:00,105.755,105.795,105.75,105.775,374042986.0
2006-08-31 14:15:00,105.775,105.78,105.743,105.755,221943741.0
2006-08-31 14:20:00,105.75,105.774,105.679,105.705,696071804.0
2006-08-31 14:25:00,105.72,105.73,105.63,105.642,280124280.0
2006-08-31 14:30:00,105.64,105.64,105.435,105.517,306165228.0
2006-08-31 14:35:00,105.52,105.58,105.485,105.52,368502009.0
2006-08-31 14:40:00,105.535,105.56,105.51,105.54,511820168.0
2006-08-31 14:45:00,105.545,105.55,105.483,105.52,374936290.0
2006-08-31 14:50:00,105.525,105.585,105.405,105.405,398200409.0
2006-08-31 14:55:00,105.405,105.52,105.385,105.5,322771560.0
2006-08-31 15:00:00,105.495,105.545,105.444,105.48,417291386.0
2006-08-31 15:05:00,105.49,105.525,105.415,105.51,452607143.0
2006-08-31 15:10:00,105.515,105.545,105.48,105.527,416102698.0
2006-08-31 15:15:00,105.528,105.565,105.47,105.535,347573094.0
2006-08-31 15:20:00,105.54,105.575,105.505,105.517,281610745.0
2006-08-31 15:25:00,105.52,105.54,105.438,105.455,385573622.0
2006-08-31 15:30:00,105.453,105.51,105.437,105.475,361503459.0
2006-08-31 15:35:00,105.465,105.54,105.465,105.515,291703751.0
2006-08-31 15:40:00,105.508,105.547,105.465,105.48,413944545.0
2006-08-31 15:45:00,105.48,105.525,105.455,105.51,240721343.0
2006-08-31 15:50:00,105.502,105.542,105.46,105.495,275138049.0
2006-08-31 15:55:00,105.5,105.525,105.43,105.44,240826404.0
2006-08-31 16:00:00,105.425,105.57,105.425,105.54,167601521.0
2006-08-31 16:05:00,105.525,105.565,105.487,105.565,307018060.0
2006-08-31 16:10:00,105.56,105.635,105.527,105.63,284992916.0
2006-08-31 16:15:00,105.62,105.655,105.563,105.625,257051696.0
2006-08-31 16:20:00,105.63,105.64,105.535,105.595,240220866.0
2006-08-31 16:25:00,105.573,105.662,105.55,105.645,311922851.0
2006-08-31 16:30:00,105.655,105.685,105.555,105.63,287270608.0
2006-08-31 16:35:00,105.63,105.68,105.6,105.665,324063070.0
2006-08-31 16:40:00,105.67,105.715,105.625,105.66,323858511.0
2006-08-31 16:45:00,105.67,105.68,105.603,105.618,300609788.0
2006-08-31 16:50:00,105.625,105.66,105.54,105.59,583670834.0
2006-08-31 16:55:00,105.6,105.7,105.555,105.66,387505044.0
2006-08-31 17:00:00,105.643,105.74,105.62,105.665,293976026.0
2006-08-31 17:05:00,105.675,105.7,105.655,105.685,388202576.0
2006-08-31 17:10:00,105.69,105.73,105.65,105.725,384780723.0
2006-08-31 17:15:00,105.73,105.855,105.705,105.81,245214294.0
2006-08-31 17:20:00,105.805,105.865,105.735,105.835,300852357.0
2006-08-31 17:25:00,105.815,105.825,105.755,105.755,260880497.0
2006-08-31 17:30:00,105.775,105.815,105.73,105.775,303710370.0
2006-08-31 17:35:00,105.78,105.91,105.762,105.905,377846259.0
2006-08-31 17:40:00,105.895,106.015,105.895,105.985,410922198.0
2006-08-31 17:45:00,106.0,106.07,105.96,106.045,588593726.0
2006-08-31 17:50:00,106.04,106.068,106.01,106.05,472395967.0
2006-08-31 17:55:00,106.06,106.06,105.963,105.995,374710599.0
2006-08-31 18:00:00,106.012,106.063,105.997,106.032,334513277.0
2006-08-31 18:05:00,106.035,106.055,105.988,106.0,336382102.0
2006-08-31 18:10:00,106.0,106.01,105.955,106.0,233707125.0
2006-08-31 18:15:00,105.995,106.03,105.957,106.005,306595477.0
2006-08-31 18:20:00,105.995,106.03,105.969,105.98,297826029.0
2006-08-31 18:25:00,105.99,106.1,105.979,106.1,478336832.0
2006-08-31 18:30:00,106.085,106.133,106.042,106.115,361082549.0
2006-08-31 18:35:00,106.12,106.12,106.064,106.072,366126340.0
2006-08-31 18:40:00,106.08,106.088,106.042,106.063,244741085.0
2006-08-31 18:45:00,106.05,106.068,106.013,106.055,272575262.0
2006-08-31 18:50:00,106.065,106.08,105.995,106.015,335011659.0
2006-08-31 18:55:00,106.013,106.03,105.995,106.005,288206754.0
2006-08-31 19:00:00,106.01,106.02,105.968,106.013,201336082.0
2006-08-31 19:05:00,105.96,106.031,105.96,106.005,340170133.0
2006-08-31 19:10:00,106.02,106.03,105.993,106.015,228841734.0
2006-08-31 19:15:00,106.015,106.09,105.985,106.04,235036319.0
2006-08-31 19:20:00,106.035,106.04,105.985,106.025,237435695.0
2006-08-31 19:25:00,106.032,106.05,106.025,106.025,188345425.0
2006-08-31 19:30:00,106.025,106.045,106.009,106.038,290755151.0
2006-08-31 19:35:00,106.025,106.06,106.021,106.06,278206907.0
2006-08-31 19:40:00,106.055,106.082,106.015,106.05,165038163.0
2006-08-31 19:45:00,106.055,106.095,106.053,106.053,187740516.0
2006-08-31 19:50:00,106.06,106.115,106.042,106.095,377556433.0
2006-08-31 19:55:00,106.085,106.087,106.068,106.07,208119648.0
2006-08-31 20:00:00,106.07,106.135,106.068,106.135,262911734.0
2006-08-31 20:05:00,106.125,106.19,106.102,106.175,213494913.0
2006-08-31 20:10:00,106.16,106.18,106.138,106.147,225742476.0
2006-08-31 20:15:00,106.145,106.186,106.145,106.185,260458486.0
2006-08-31 20:20:00,106.18,106.184,106.135,106.17,433614787.0
2006-08-31 20:25:00,106.17,106.225,106.135,106.197,144202083.0
2006-08-31 20:30:00,106.185,106.22,106.152,106.203,287238912.0
2006-08-31 20:35:00,106.205,106.24,106.165,106.215,233837918.0
2006-08-31 20:40:00,106.225,106.24,106.177,106.195,314045823.0
2006-08-31 20:45:00,106.173,106.225,106.173,106.21,195705659.0
2006-08-31 20:50:00,106.205,106.32,106.157,106.302,349555679.0
2006-08-31 20:55:00,106.305,106.305,106.18,106.19,161543050.0
2006-08-31 21:00:00,106.2,106.215,106.12,106.14,458708699.0
2006-08-31 21:05:00,106.145,106.155,106.07,106.155,264896086.0
2006-08-31 21:10:00,106.15,106.2,106.145,106.172,326077717.0
2006-08-31 21:15:00,106.175,106.197,106.163,106.18,260052673.0
2006-08-31 21:20:00,106.19,106.19,106.15,106.185,264164720.0
2006-08-31 21:25:00,106.175,106.2,106.17,106.175,370331665.0
2006-08-31 21:30:00,106.18,106.21,106.173,106.208,213339672.0
2006-08-31 21:35:00,106.21,106.226,106.18,106.203,102594944.0
2006-08-31 21:40:00,106.21,106.238,106.195,106.22,426207854.0
2006-08-31 21:45:00,106.24,106.249,106.207,106.215,232699649.0
2006-08-31 21:50:00,106.215,106.255,106.195,106.25,294161467.0
2006-08-31 21:55:00,106.25,106.26,106.16,106.16,233899459.0
2006-08-31 22:00:00,106.165,106.248,106.147,106.235,406689111.0
2006-08-31 22:05:00,106.235,106.26,106.192,106.208,291874029.0
2006-08-31 22:10:00,106.203,106.237,106.199,106.21,298306715.0
2006-08-31 22:15:00,106.205,106.224,106.164,106.178,288492351.0
2006-08-31 22:20:00,106.18,106.205,106.168,106.2,301177956.0
2006-08-31 22:25:00,106.192,106.21,106.135,106.21,358916954.0
2006-08-31 22:30:00,106.21,106.225,106.19,106.223,247331704.0
2006-08-31 22:35:00,106.215,106.27,106.203,106.255,342462719.0
2006-08-31 22:40:00,106.252,106.285,106.251,106.28,141917416.0
2006-08-31 22:45:00,106.275,106.307,106.262,106.282,281360662.0
2006-08-31 22:50:00,106.29,106.33,106.267,106.33,199357032.0
2006-08-31 22:55:00,106.32,106.36,106.305,106.35,88890518.0
2006-08-31 23:35:00,106.345,106.345,106.282,106.31,224306826.0
2006-08-31 23:40:00,106.302,106.333,106.275,106.292,281231605.0
2006-08-31 23:45:00,106.293,106.33,106.285,106.295,279973206.0
2006-08-31 23:50:00,106.283,106.285,106.242,106.245,513575056.0
2006-08-31 23:55:00,106.25,106.312,106.23,106.29,252966966.0
2006-09-01 00:00:00,106.28,106.286,106.261,106.27,392472991.0
2006-09-01 00:05:00,106.278,106.29,106.24,106.25,149597833.0
2006-09-01 00:10:00,106.25,106.265,106.238,106.25,103501767.0
2006-09-01 00:15:00,106.245,106.272,106.215,106.272,331680968.0
2006-09-01 00:20:00,106.273,106.279,106.235,106.26,259807630.0
2006-09-01 00:25:00,106.26,106.28,106.23,106.233,126320396.0
2006-09-01 00:30:00,106.24,106.24,106.205,106.24,154780648.0
2006-09-01 00:35:00,106.23,106.25,106.199,106.225,224081891.0
2006-09-01 00:40:00,106.185,106.234,106.185,106.21,149527155.0
2006-09-01 00:45:00,106.23,106.243,106.213,106.213,227624370.0
2006-09-01 00:50:00,106.213,106.231,106.182,106.225,248218405.0
2006-09-01 00:55:00,106.23,106.23,106.215,106.215,54994661.0
2006-09-01 01:00:00,106.207,106.24,106.207,106.24,202777538.0
2006-09-01 01:05:00,106.23,106.243,106.208,106.223,43579229.0
2006-09-01 01:10:00,106.225,106.23,106.21,106.225,126137559.0
2006-09-01 01:15:00,106.23,106.275,106.23,106.263,270901133.0
2006-09-01 01:20:00,106.265,106.315,106.235,106.295,228158550.0
2006-09-01 01:25:00,106.305,106.325,106.28,106.31,272763648.0
2006-09-01 01:30:00,106.305,106.307,106.26,106.26,94415846.0
2006-09-01 01:35:00,106.255,106.305,106.255,106.262,200896456.0
2006-09-01 01:40:00,106.26,106.29,106.222,106.275,277215136.0
2006-09-01 01:45:00,106.28,106.295,106.28,106.295,61694369.0
2006-09-01 01:50:00,106.288,106.314,106.243,106.245,101624191.0
2006-09-01 01:55:00,106.233,106.25,106.21,106.25,94887341.0
2006-09-01 02:00:00,106.255,106.27,106.235,106.24,152751733.0
2006-09-01 02:05:00,106.245,106.293,106.227,106.29,172791487.0
2006-09-01 02:10:00,106.282,106.297,106.265,106.285,214768960.0
2006-09-01 02:15:00,106.3,106.325,106.28,106.29,367633300.0
2006-09-01 02:20:00,106.285,106.285,106.21,106.235,329991946.0
2006-09-01 02:25:00,106.233,106.245,106.195,106.21,251432457.0
2006-09-01 02:30:00,106.21,106.228,106.165,106.222,434414259.0
2006-09-01 02:35:00,106.23,106.248,106.2,106.22,309406857.0
2006-09-01 02:40:00,106.218,106.244,106.194,106.225,297343722.0
2006-09-01 02:45:00,106.23,106.238,106.173,106.173,355434636.0
2006-09-01 02:50:00,106.178,106.195,106.085,106.155,303828320.0
2006-09-01 02:55:00,106.145,106.187,106.135,106.145,400386806.0
2006-09-01 03:00:00,106.15,106.175,106.105,106.14,229519659.0
2006-09-01 03:05:00,106.135,106.163,106.13,106.152,205317185.0
2006-09-01 03:10:00,106.145,106.177,106.145,106.15,191001172.0
2006-09-01 03:15:00,106.14,106.15,106.12,106.13,431461406.0
2006-09-01 03:20:00,106.13,106.16,106.111,106.12,117218617.0
2006-09-01 03:25:00,106.12,106.15,106.09,106.125,80294325.0
2006-09-01 03:30:00,106.125,106.145,106.1,106.135,372966109.0
2006-09-01 03:35:00,106.145,106.145,106.098,106.12,264893744.0
2006-09-01 03:40:00,106.11,106.11,106.034,106.065,257513146.0
2006-09-01 03:45:00,106.062,106.096,106.048,106.06,317412053.0
2006-09-01 03:50:00,106.065,106.078,106.018,106.065,255821161.0
2006-09-01 03:55:00,106.06,106.09,106.04,106.08,312586083.0
2006-09-01 04:00:00,106.08,106.088,106.043,106.047,122213729.0
2006-09-01 04:05:00,106.052,106.075,106.021,106.025,346202982.0
2006-09-01 04:10:00,106.04,106.053,106.003,106.003,200466399.0
2006-09-01 04:15:00,106.027,106.047,105.97,106.025,302595133.0
2006-09-01 04:20:00,106.015,106.03,105.97,106.025,179974747.0
2006-09-01 04:25:00,106.023,106.029,105.965,105.965,282179357.0
2006-09-01 04:30:00,105.977,106.0,105.95,105.99,102274006.0
2006-09-01 04:35:00,105.985,106.0,105.967,105.97,390163890.0
2006-09-01 04:40:00,105.975,105.985,105.907,105.945,268291925.0
2006-09-01 04:45:00,105.95,105.971,105.95,105.95,182482802.0
2006-09-01 04:50:00,105.955,105.965,105.948,105.965,203171115.0
2006-09-01 04:55:00,105.975,105.99,105.95,105.97,91794520.0
2006-09-01 05:00:00,105.97,106.017,105.965,106.015,203355136.0
2006-09-01 05:05:00,106.025,106.03,105.972,106.025,235221028.0
2006-09-01 05:10:00,106.013,106.045,106.013,106.015,305586750.0
2006-09-01 05:15:00,106.01,106.03,105.985,105.985,111289111.0
2006-09-01 05:20:00,106.025,106.043,106.01,106.035,374982066.0
2006-09-01 05:25:00,106.038,106.054,106.02,106.045,286030243.0
2006-09-01 05:30:00,106.035,106.05,106.015,106.032,331129560.0
2006-09-01 05:35:00,106.025,106.046,106.003,106.025,140981179.0
2006-09-01 05:40:00,106.018,106.029,106.01,106.01,108180006.0
2006-09-01 05:45:00,106.015,106.047,106.015,106.03,150237019.0
2006-09-01 05:50:00,106.015,106.048,106.015,106.03,300881351.0
2006-09-01 05:55:00,106.035,106.053,106.028,106.053,77429641.0
2006-09-01 06:00:00,106.055,106.063,106.015,106.053,173656994.0
2006-09-01 06:05:00,106.055,106.055,106.025,106.035,339139884.0
2006-09-01 06:10:00,106.045,106.05,106.03,106.045,177733805.0
2006-09-01 06:15:00,106.043,106.053,106.035,106.045,149152464.0
2006-09-01 06:20:00,106.032,106.06,106.025,106.04,331143619.0
2006-09-01 06:25:00,106.035,106.045,106.015,106.022,205227703.0
2006-09-01 06:30:00,106.02,106.055,106.005,106.05,374439455.0
2006-09-01 06:35:00,106.05,106.072,106.008,106.065,242418247.0
2006-09-01 06:40:00,106.065,106.08,106.025,106.05,225455532.0
2006-09-01 06:45:00,106.04,106.052,105.988,106.04,139190149.0
2006-09-01 06:50:00,106.01,106.047,106.01,106.025,290795759.0
2006-09-01 06:55:00,106.032,106.053,106.01,106.032,276039042.0
2006-09-01 07:00:00,106.015,106.054,105.995,106.05,397371856.0
2006-09-01 07:05:00,106.04,106.061,106.035,106.04,449526485.0
2006-09-01 07:10:00,106.045,106.05,106.017,106.05,480776429.0
2006-09-01 07:15:00,106.045,106.072,106.036,106.045,253203836.0
2006-09-01 07:20:00,106.045,106.072,106.005,106.072,231205012.0
2006-09-01 07:25:00,106.065,106.075,106.053,106.075,317113324.0
2006-09-01 07:30:00,106.06,106.075,106.05,106.065,188553787.0
2006-09-01 07:35:00,106.065,106.066,106.053,106.06,115862502.0
2006-09-01 07:40:00,106.06,106.079,106.045,106.07,169377619.0
2006-09-01 07:45:00,106.065,106.08,106.048,106.06,367280465.0
2006-09-01 07:50:00,106.055,106.07,106.043,106.045,405706642.0
2006-09-01 07:55:00,106.045,106.103,106.02,106.103,311333721.0
2006-09-01 08:00:00,106.11,106.112,106.043,106.09,380290987.0
2006-09-01 08:05:00,106.09,106.09,106.053,106.065,413684681.0
2006-09-01 08:10:00,106.075,106.075,106.045,106.07,273904520.0
2006-09-01 08:15:00,106.07,106.12,106.055,106.12,339562927.0
2006-09-01 08:20:00,106.115,106.175,106.112,106.14,312066840.0
2006-09-01 08:25:00,106.14,106.18,106.125,106.135,280717816.0
2006-09-01 08:30:00,106.135,106.193,106.129,106.133,304875811.0
2006-09-01 08:35:00,106.145,106.155,106.085,106.15,238975283.0
2006-09-01 08:40:00,106.155,106.167,106.07,106.09,229326921.0
2006-09-01 08:45:00,106.1,106.152,106.058,106.14,279559956.0
2006-09-01 08:50:00,106.145,106.155,106.075,106.075,148492449.0
2006-09-01 08:55:00,106.08,106.09,106.015,106.055,176141386.0
2006-09-01 09:00:00,106.06,106.06,106.018,106.04,239643245.0
2006-09-01 09:05:00,106.035,106.07,106.022,106.032,217538181.0
2006-09-01 09:10:00,106.03,106.035,105.99,105.99,247370950.0
2006-09-01 09:15:00,105.99,106.015,105.955,105.958,405554850.0
2006-09-01 09:20:00,105.965,105.975,105.915,105.915,294306602.0
2006-09-01 09:25:00,105.935,105.969,105.879,105.933,320834713.0
2006-09-01 09:30:00,105.945,105.97,105.93,105.94,379187570.0
2006-09-01 09:35:00,105.937,105.945,105.89,105.92,232819406.0
2006-09-01 09:40:00,105.915,105.964,105.88,105.928,366126088.0
2006-09-01 09:45:00,105.927,105.956,105.91,105.925,414276709.0
2006-09-01 09:50:00,105.93,106.025,105.93,105.98,377957872.0
2006-09-01 09:55:00,105.97,105.985,105.901,105.975,423458033.0
2006-09-01 10:00:00,105.98,105.985,105.935,105.935,315821854.0
2006-09-01 10:05:00,105.935,105.945,105.91,105.935,394718095.0
2006-09-01 10:10:00,105.93,105.945,105.911,105.935,371866532.0
2006-09-01 10:15:00,105.93,105.94,105.888,105.905,499038518.0
2006-09-01 10:20:00,105.9,105.932,105.875,105.9,379099122.0
2006-09-01 10:25:00,105.897,105.93,105.865,105.93,327423979.0
2006-09-01 10:30:00,105.942,106.005,105.905,105.99,289857190.0
2006-09-01 10:35:00,105.985,106.023,105.963,106.02,714550500.0
2006-09-01 10:40:00,106.025,106.135,106.018,106.055,218945421.0
2006-09-01 10:45:00,106.065,106.092,106.044,106.055,372835455.0
2006-09-01 10:50:00,106.055,106.083,106.015,106.018,235133226.0
2006-09-01 10:55:00,106.09,106.095,106.025,106.06,213822791.0
2006-09-01 11:00:00,106.055,106.08,106.012,106.07,352265011.0
2006-09-01 11:05:00,106.057,106.11,106.057,106.09,566433359.0
2006-09-01 11:10:00,106.078,106.106,106.075,106.1,482969883.0
2006-09-01 11:15:00,106.095,106.095,106.053,106.065,343705686.0
2006-09-01 11:20:00,106.07,106.09,106.044,106.055,258785044.0
2006-09-01 11:25:00,106.055,106.087,106.04,106.08,425749262.0
2006-09-01 11:30:00,106.08,106.08,106.003,106.045,356716040.0
2006-09-01 11:35:00,106.045,106.049,105.975,106.03,268408409.0
2006-09-01 11:40:00,106.03,106.075,105.989,106.075,267251085.0
2006-09-01 11:45:00,106.065,106.095,106.045,106.085,250321311.0
2006-09-01 11:50:00,106.08,106.08,106.03,106.04,272810636.0
2006-09-01 11:55:00,106.04,106.055,106.03,106.04,523047111.0
2006-09-01 12:00:00,106.043,106.07,106.038,106.045,469997860.0
2006-09-01 12:05:00,106.05,106.07,106.042,106.063,448977428.0
2006-09-01 12:10:00,106.07,106.125,106.04,106.1,271353972.0
2006-09-01 12:15:00,106.097,106.123,106.072,106.093,363173092.0
2006-09-01 12:20:00,106.105,106.105,106.043,106.06,388017088.0
2006-09-01 12:25:00,106.043,106.08,106.009,106.045,506994094.0
2006-09-01 12:30:00,106.06,106.061,106.025,106.05,346271550.0
2006-09-01 12:35:00,106.005,106.105,106.005,106.09,312130805.0
2006-09-01 12:40:00,106.09,106.11,106.078,106.095,575236701.0
2006-09-01 12:45:00,106.095,106.1,106.027,106.065,287386123.0
2006-09-01 12:50:00,106.06,106.1,106.035,106.078,536952493.0
2006-09-01 12:55:00,106.085,106.103,106.05,106.055,378552237.0
2006-09-01 13:00:00,106.055,106.075,106.04,106.06,352002340.0
2006-09-01 13:05:00,106.07,106.085,106.043,106.07,489330090.0
2006-09-01 13:10:00,106.07,106.086,105.985,106.02,298107375.0
2006-09-01 13:15:00,106.005,106.013,105.992,106.0,198645685.0
2006-09-01 13:20:00,106.01,106.02,105.983,106.005,394246625.0
2006-09-01 13:25:00,106.005,106.045,106.003,106.023,192735003.0
2006-09-01 13:30:00,106.025,106.06,106.005,106.037,172400789.0
2006-09-01 13:35:00,106.042,106.07,106.0,106.005,196359788.0
2006-09-01 13:40:00,106.02,106.05,105.983,106.0,289537216.0
2006-09-01 13:45:00,105.995,106.06,105.985,106.04,372811114.0
2006-09-01 13:50:00,106.035,106.125,106.027,106.125,405557632.0
2006-09-01 13:55:00,106.112,106.2,106.095,106.145,334394204.0
2006-09-01 14:00:00,106.15,106.15,106.055,106.065,310700083.0
2006-09-01 14:05:00,106.05,106.105,106.02,106.085,251583095.0
2006-09-01 14:10:00,106.085,106.16,106.07,106.11,405338066.0
2006-09-01 14:15:00,106.09,106.11,106.02,106.065,310896373.0
2006-09-01 14:20:00,106.02,106.125,106.015,106.015,254808064.0
2006-09-01 14:25:00,106.03,106.155,106.02,106.13,373929067.0
2006-09-01 14:30:00,106.115,106.25,106.08,106.15,175285511.0
2006-09-01 14:35:00,106.165,106.19,106.093,106.165,439272354.0
2006-09-01 14:40:00,106.16,106.193,106.12,106.15,342703198.0
2006-09-01 14:45:00,106.16,106.16,106.083,106.115,311048795.0
2006-09-01 14:50:00,106.13,106.16,106.085,106.14,280021309.0
2006-09-01 14:55:00,106.15,106.15,105.91,105.935,389063411.0
2006-09-01 15:00:00,105.925,106.04,105.82,105.97,234162241.0
2006-09-01 15:05:00,105.97,106.08,105.945,106.035,383064488.0
2006-09-01 15:10:00,106.045,106.115,106.005,106.06,297864216.0
2006-09-01 15:15:00,106.063,106.1,106.02,106.077,297784130.0
2006-09-01 15:20:00,106.075,106.13,106.068,106.115,243427883.0
2006-09-01 15:25:00,106.12,106.18,106.107,106.107,312848953.0
2006-09-01 15:30:00,106.12,106.196,106.12,106.17,323065556.0
2006-09-01 15:35:00,106.17,106.195,106.132,106.14,265896010.0
2006-09-01 15:40:00,106.135,106.148,106.075,106.085,201841185.0
2006-09-01 15:45:00,106.08,106.193,106.025,106.193,193902311.0
2006-09-01 15:50:00,106.2,106.2,106.056,106.11,403205877.0
2006-09-01 15:55:00,106.107,106.18,106.073,106.073,782833534.0
2006-09-01 16:00:00,106.083,106.2,106.015,106.17,371564171.0
2006-09-01 16:05:00,106.185,106.275,106.16,106.27,538183304.0
2006-09-01 16:10:00,106.263,106.263,106.11,106.125,436992747.0
2006-09-01 16:15:00,106.13,106.143,106.101,106.133,415675447.0
2006-09-01 16:20:00,106.135,106.185,106.102,106.155,293450554.0
2006-09-01 16:25:00,106.16,106.185,106.109,106.17,837694431.0
2006-09-01 16:30:00,106.155,106.193,106.111,106.18,488827567.0
2006-09-01 16:35:00,106.168,106.24,106.15,106.15,539364861.0
2006-09-01 16:40:00,106.16,106.18,106.099,106.125,1120468238.0
2006-09-01 16:45:00,106.13,106.17,106.105,106.17,354437777.0
2006-09-01 16:50:00,106.167,106.195,106.095,106.145,471693592.0
2006-09-01 16:55:00,106.14,106.141,105.99,106.055,729281265.0
2006-09-01 17:00:00,106.043,106.065,105.98,106.005,1043331352.0
2006-09-01 17:05:00,106.025,106.047,105.993,106.015,853505152.0
2006-09-01 17:10:00,106.02,106.05,105.958,106.02,644293708.0
2006-09-01 17:15:00,106.02,106.09,105.998,106.06,300818160.0
2006-09-01 17:20:00,106.05,106.052,105.98,106.015,335238809.0
2006-09-01 17:25:00,106.0,106.054,105.973,106.04,228160985.0
2006-09-01 17:30:00,106.04,106.078,105.93,106.02,256809565.0
2006-09-01 17:35:00,106.01,106.023,105.952,105.985,454678207.0
2006-09-01 17:40:00,105.988,105.99,105.886,105.94,364740334.0
2006-09-01 17:45:00,105.935,105.985,105.891,105.97,395519945.0
2006-09-01 17:50:00,105.973,105.995,105.915,105.98,394644899.0
2006-09-01 17:55:00,105.972,105.998,105.915,105.965,1215073372.0
2006-09-01 18:00:00,105.955,106.01,105.915,105.962,330652903.0
2006-09-01 18:05:00,105.96,105.995,105.935,105.935,246546314.0
2006-09-01 18:10:00,105.96,105.98,105.9,105.9,354845980.0
2006-09-01 18:15:00,105.905,106.031,105.89,106.0,331709666.0
2006-09-01 18:20:00,105.99,106.06,105.97,105.985,454475152.0
2006-09-01 18:25:00,105.99,106.07,105.965,105.995,335898215.0
2006-09-01 18:30:00,105.995,106.05,105.981,106.005,323469683.0
2006-09-01 18:35:00,106.005,106.03,105.975,106.013,505715673.0
2006-09-01 18:40:00,106.005,106.005,105.935,105.943,428458001.0
2006-09-01 18:45:00,105.957,105.97,105.922,105.922,339393513.0
2006-09-01 18:50:00,105.94,105.94,105.835,105.897,365211946.0
2006-09-01 18:55:00,105.895,105.898,105.813,105.835,275079620.0
2006-09-01 19:00:00,105.845,105.885,105.835,105.86,408146371.0
2006-09-01 19:05:00,105.853,105.887,105.845,105.867,245214068.0
2006-09-01 19:10:00,105.87,105.885,105.842,105.865,315694948.0
2006-09-01 19:15:00,105.855,105.948,105.85,105.93,247624680.0
2006-09-01 19:20:00,105.935,105.965,105.92,105.953,264697878.0
2006-09-01 19:25:00,105.96,106.015,105.945,105.945,317091883.0
2006-09-01 19:30:00,105.982,105.999,105.93,105.96,270743255.0
2006-09-01 19:35:00,105.96,105.97,105.94,105.96,232492846.0
2006-09-01 19:40:00,105.952,105.965,105.9,105.96,322094616.0
2006-09-01 19:45:00,105.95,105.973,105.923,105.94,427325542.0
2006-09-01 19:50:00,105.935,105.936,105.883,105.895,292522940.0
2006-09-01 19:55:00,105.9,105.927,105.875,105.89,247438401.0
2006-09-01 20:00:00,105.89,105.955,105.89,105.923,137562573.0
2006-09-01 20:05:00,105.935,105.97,105.925,105.938,139756140.0
2006-09-01 20:10:00,105.943,105.959,105.893,105.92,233021547.0
2006-09-01 20:15:00,105.925,105.964,105.867,105.94,260755375.0
2006-09-01 20:20:00,105.942,105.95,105.928,105.95,99770031.0
2006-09-01 20:25:00,105.945,105.945,105.858,105.905,201468969.0
2006-09-01 20:30:00,105.91,105.91,105.853,105.885,257287041.0
2006-09-01 20:35:00,105.875,105.905,105.873,105.875,126757257.0
2006-09-01 20:40:00,105.873,105.905,105.87,105.87,267209455.0
2006-09-01 20:45:00,105.875,105.885,105.85,105.885,267625856.0
2006-09-01 20:50:00,105.88,105.9,105.88,105.9,190626112.0
2006-09-01 20:55:00,105.9,105.908,105.855,105.867,261493670.0
2006-09-01 21:00:00,105.875,105.91,105.875,105.89,218673841.0
2006-09-01 21:05:00,105.885,105.895,105.829,105.88,341489094.0
2006-09-01 21:10:00,105.883,105.945,105.883,105.91,114759036.0
2006-09-01 21:15:00,105.9,105.924,105.855,105.92,300741037.0
2006-09-01 21:20:00,105.915,105.97,105.895,105.92,225077345.0
2006-09-01 21:25:00,105.93,105.962,105.905,105.96,315590331.0
2006-09-01 21:30:00,105.963,105.963,105.92,105.93,115161788.0
2006-09-01 21:35:00,105.94,105.94,105.91,105.92,186619949.0
2006-09-01 21:40:00,105.932,105.983,105.885,105.94,211381531.0
2006-09-01 21:45:00,105.94,105.943,105.908,105.93,289921523.0
2006-09-01 21:50:00,105.925,105.925,105.918,105.923,44358880.0
2006-09-01 21:55:00,105.92,105.985,105.915,105.97,392445072.0
2006-09-01 22:00:00,105.98,105.98,105.927,105.953,375931408.0
2006-09-01 22:05:00,105.955,105.965,105.918,105.953,534966965.0
2006-09-01 22:10:00,105.96,105.995,105.92,105.923,261901946.0
2006-09-01 22:15:00,105.922,105.925,105.865,105.872,296241909.0
2006-09-01 22:20:00,105.868,105.91,105.84,105.91,300177183.0
2006-09-01 22:25:00,105.91,105.97,105.895,105.94,240870133.0
2006-09-01 22:30:00,105.932,105.965,105.892,105.945,272399818.0
2006-09-01 22:35:00,105.95,105.955,105.922,105.943,543348417.0
2006-09-01 22:40:00,105.937,105.98,105.91,105.97,360143559.0
2006-09-01 22:45:00,105.975,106.014,105.97,105.985,425599623.0
2006-09-01 22:50:00,105.995,105.995,105.925,105.925,323505580.0
2006-09-01 22:55:00,105.93,105.99,105.93,105.985,244476781.0
2006-09-03 23:25:00,105.972,105.972,105.885,105.9,51683003.0
2006-09-03 23:30:00,105.9,105.9,105.845,105.855,95642776.0
2006-09-03 23:35:00,105.853,105.87,105.838,105.86,138016545.0
2006-09-03 23:40:00,105.875,105.879,105.843,105.865,170478738.0
2006-09-03 23:45:00,105.86,105.88,105.855,105.88,101534562.0
2006-09-03 23:50:00,105.875,105.885,105.857,105.885,85844087.0
2006-09-03 23:55:00,105.872,105.875,105.813,105.845,193439556.0
2006-09-04 00:00:00,105.85,105.867,105.8,105.85,248298359.0
2006-09-04 00:05:00,105.845,105.865,105.798,105.84,532898617.0
2006-09-04 00:10:00,105.83,105.87,105.813,105.87,366831566.0
2006-09-04 00:15:00,105.863,105.925,105.79,105.81,325658794.0
2006-09-04 00:20:00,105.81,105.865,105.69,105.825,230842429.0
2006-09-04 00:25:00,105.83,105.855,105.807,105.855,140320908.0
2006-09-04 00:30:00,105.853,105.865,105.825,105.825,231236407.0
2006-09-04 00:35:00,105.83,105.897,105.83,105.86,293219824.0
2006-09-04 00:40:00,105.87,105.885,105.862,105.862,121828328.0
2006-09-04 00:45:00,105.865,105.88,105.71,105.86,198928934.0
2006-09-04 00:50:00,105.87,105.88,105.845,105.845,215955956.0
2006-09-04 00:55:00,105.85,105.86,105.712,105.81,374569196.0
2006-09-04 01:00:00,105.803,105.835,105.782,105.795,337404945.0
2006-09-04 01:05:00,105.808,105.84,105.795,105.835,323159587.0
2006-09-04 01:10:00,105.83,105.885,105.83,105.833,188791775.0
2006-09-04 01:15:00,105.855,105.866,105.835,105.845,262890825.0
2006-09-04 01:20:00,105.845,105.87,104.44,105.82,108800343.0
2006-09-04 01:25:00,105.813,105.845,105.785,105.8,324640527.0
2006-09-04 01:30:00,105.795,105.796,105.703,105.745,237757614.0
2006-09-04 01:35:00,105.75,105.76,105.693,105.73,177073436.0
2006-09-04 01:40:00,105.735,105.765,105.728,105.765,420037686.0
2006-09-04 01:45:00,105.768,105.777,105.75,105.775,203934909.0
2006-09-04 01:50:00,105.77,105.78,105.74,105.74,351844514.0
2006-09-04 01:55:00,105.755,105.77,105.67,105.723,334292233.0
2006-09-04 02:00:00,105.723,105.725,105.665,105.705,323628900.0
2006-09-04 02:05:00,105.69,105.724,105.69,105.71,415749482.0
2006-09-04 02:10:00,105.715,105.745,105.715,105.738,203344363.0
2006-09-04 02:15:00,105.735,105.785,105.723,105.785,406609917.0
2006-09-04 02:20:00,105.783,105.783,105.686,105.75,205141559.0
2006-09-04 02:25:00,105.745,105.794,105.681,105.765,299868478.0
2006-09-04 02:30:00,105.76,105.768,105.72,105.753,338701113.0
2006-09-04 02:35:00,105.76,105.763,105.735,105.738,87144794.0
2006-09-04 02:40:00,105.745,105.762,105.68,105.705,197292740.0
2006-09-04 02:45:00,105.683,105.751,105.683,105.72,270573533.0
2006-09-04 02:50:00,105.725,105.731,105.685,105.698,331712405.0
2006-09-04 02:55:00,105.715,105.781,105.715,105.743,274902355.0
2006-09-04 03:00:00,105.75,105.75,105.666,105.71,368814157.0
2006-09-04 03:05:00,105.705,105.72,105.65,105.695,249136811.0
2006-09-04 03:10:00,105.695,105.703,105.64,105.685,223615459.0
2006-09-04 03:15:00,105.685,105.685,105.597,105.6,303059807.0
2006-09-04 03:20:00,105.59,105.66,105.59,105.66,289143513.0
2006-09-04 03:25:00,105.655,105.665,105.65,105.653,160390910.0
2006-09-04 03:30:00,105.655,105.655,105.52,105.53,140950702.0
2006-09-04 03:35:00,105.525,105.605,105.525,105.58,231165932.0
2006-09-04 03:40:00,105.585,105.591,105.55,105.553,310694064.0
2006-09-04 03:45:00,105.56,105.583,105.53,105.55,314374359.0
2006-09-04 03:50:00,105.547,105.562,105.502,105.545,512600479.0
2006-09-04 03:55:00,105.55,105.55,105.486,105.54,257271293.0
2006-09-04 04:00:00,105.535,105.55,105.483,105.542,257504575.0
2006-09-04 04:05:00,105.555,105.565,105.505,105.555,265118460.0
2006-09-04 04:10:00,105.56,105.57,105.505,105.53,226524999.0
2006-09-04 04:15:00,105.525,105.564,105.515,105.545,245633874.0
2006-09-04 04:20:00,105.54,105.551,105.505,105.533,192051202.0
2006-09-04 04:25:00,105.54,105.542,105.505,105.52,155869478.0
2006-09-04 04:30:00,105.52,105.54,105.508,105.52,212064581.0
2006-09-04 04:35:00,105.525,105.54,105.472,105.525,200738753.0
2006-09-04 04:40:00,105.502,105.52,105.48,105.48,159648715.0
2006-09-04 04:45:00,105.475,105.54,105.475,105.5,316148448.0
2006-09-04 04:50:00,105.505,105.52,105.47,105.48,223688974.0
2006-09-04 04:55:00,105.485,105.485,105.415,105.445,378844519.0
2006-09-04 05:00:00,105.46,105.482,105.44,105.47,266387246.0
2006-09-04 05:05:00,105.465,105.47,105.435,105.455,333004607.0
2006-09-04 05:10:00,105.455,105.482,105.447,105.47,317082661.0
2006-09-04 05:15:00,105.47,105.48,105.46,105.46,87109563.0
2006-09-04 05:20:00,105.47,105.485,105.445,105.48,410518623.0
2006-09-04 05:25:00,105.485,105.485,105.431,105.472,227547159.0
2006-09-04 05:30:00,105.48,105.48,105.425,105.468,209906447.0
2006-09-04 05:35:00,105.47,105.481,105.45,105.468,266703382.0
2006-09-04 05:40:00,105.472,105.475,105.451,105.457,189887737.0
2006-09-04 05:45:00,105.453,105.457,105.417,105.44,258707698.0
2006-09-04 05:50:00,105.433,105.45,105.42,105.445,527965592.0
2006-09-04 05:55:00,105.443,105.455,105.395,105.43,278264436.0
2006-09-04 06:00:00,105.42,105.475,105.4,105.47,377936520.0
2006-09-04 06:05:00,105.475,105.487,105.455,105.48,186502951.0
2006-09-04 06:10:00,105.48,105.49,105.453,105.49,346933383.0
2006-09-04 06:15:00,105.483,105.52,105.435,105.472,255745114.0
2006-09-04 06:20:00,105.47,105.49,105.425,105.43,289013760.0
2006-09-04 06:25:00,105.423,105.43,105.39,105.413,165766838.0
2006-09-04 06:30:00,105.42,105.45,104.43,105.45,307672332.0
2006-09-04 06:35:00,105.44,105.45,104.435,105.375,249920012.0
2006-09-04 06:40:00,105.37,105.409,105.3,105.31,302077786.0
2006-09-04 06:45:00,105.32,105.32,105.233,105.233,230797778.0
2006-09-04 06:50:00,105.233,105.286,104.435,105.285,369348617.0
2006-09-04 06:55:00,105.29,105.297,105.243,105.285,218246113.0
2006-09-04 07:00:00,105.29,105.315,105.27,105.31,217499687.0
2006-09-04 07:05:00,105.31,105.355,105.302,105.33,269276679.0
2006-09-04 07:10:00,105.335,105.346,105.28,105.295,265879889.0
2006-09-04 07:15:00,105.29,105.298,105.269,105.273,297770601.0
2006-09-04 07:20:00,105.275,105.289,105.255,105.265,248962079.0
2006-09-04 07:25:00,105.275,105.275,105.233,105.26,259754105.0
2006-09-04 07:30:00,105.255,105.295,104.435,105.288,172557392.0
2006-09-04 07:35:00,105.285,105.315,105.275,105.302,337187441.0
2006-09-04 07:40:00,105.31,105.326,105.265,105.325,258354118.0
2006-09-04 07:45:00,105.31,105.335,105.273,105.323,296071415.0
2006-09-04 07:50:00,105.328,105.345,105.305,105.345,167526833.0
2006-09-04 07:55:00,105.333,105.345,105.3,105.315,124841425.0
2006-09-04 08:00:00,105.32,105.392,105.312,105.38,259878169.0
2006-09-04 08:05:00,105.375,105.39,105.325,105.35,505451704.0
2006-09-04 08:10:00,105.36,105.398,104.43,105.37,425301313.0
2006-09-04 08:15:00,105.38,105.395,104.43,105.282,318854565.0
2006-09-04 08:20:00,105.29,105.333,105.24,105.255,375168113.0
2006-09-04 08:25:00,105.24,105.292,105.213,105.292,283871592.0
2006-09-04 08:30:00,105.245,105.352,104.43,105.27,336121566.0
2006-09-04 08:35:00,105.263,105.305,104.44,105.285,393763826.0
2006-09-04 08:40:00,105.28,105.3,104.44,105.265,330733464.0
2006-09-04 08:45:00,105.275,105.326,105.26,105.31,297484412.0
2006-09-04 08:50:00,105.297,105.319,104.432,105.308,323685411.0
2006-09-04 08:55:00,105.32,105.325,105.258,105.275,420584824.0
2006-09-04 09:00:00,105.275,105.302,104.431,105.27,290491585.0
2006-09-04 09:05:00,105.277,105.277,105.195,105.26,370493976.0
2006-09-04 09:10:00,105.252,105.27,105.203,105.247,340859364.0
2006-09-04 09:15:00,105.243,105.3,105.243,105.265,392104210.0
2006-09-04 09:20:00,105.273,105.32,105.26,105.275,485540574.0
2006-09-04 09:25:00,105.275,105.305,104.432,105.255,339634871.0
2006-09-04 09:30:00,105.265,105.31,105.25,105.26,320924543.0
2006-09-04 09:35:00,105.255,105.32,105.215,105.25,459935746.0
2006-09-04 09:40:00,105.25,105.254,104.435,105.145,352437340.0
2006-09-04 09:45:00,105.15,105.18,105.065,105.07,358304169.0
2006-09-04 09:50:00,105.045,105.095,104.445,105.06,245756961.0
2006-09-04 09:55:00,105.042,105.075,105.01,105.045,338510272.0
2006-09-04 10:00:00,105.045,105.045,104.43,105.012,1231667030.0
2006-09-04 10:05:00,105.02,105.05,104.95,104.993,390383035.0
2006-09-04 10:10:00,105.0,105.03,104.44,104.965,402107301.0
2006-09-04 10:15:00,104.97,104.983,104.931,104.958,360474574.0
2006-09-04 10:20:00,104.955,105.035,104.955,105.02,475774104.0
2006-09-04 10:25:00,105.03,105.05,104.97,105.03,246094065.0
2006-09-04 10:30:00,105.03,105.045,104.965,105.01,220240723.0
2006-09-04 10:35:00,105.025,105.06,105.002,105.05,332182218.0
2006-09-04 10:40:00,105.06,105.06,104.397,105.02,306327577.0
2006-09-04 10:45:00,105.02,105.069,105.0,105.04,619773091.0
2006-09-04 10:50:00,105.035,105.07,105.025,105.025,826942962.0
2006-09-04 10:55:00,105.02,105.043,104.425,105.043,1066948720.0
2006-09-04 11:00:00,105.055,105.06,104.432,105.02,704147162.0
2006-09-04 11:05:00,105.025,105.055,104.99,105.007,466856603.0
2006-09-04 11:10:00,105.01,105.05,104.435,105.03,372138812.0
2006-09-04 11:15:00,105.025,105.08,104.44,104.44,1091682749.0
2006-09-04 11:20:00,104.43,105.05,104.43,105.018,568719917.0
2006-09-04 11:25:00,105.03,105.065,104.43,105.055,509671463.0
2006-09-04 11:30:00,105.06,105.069,104.957,105.0,820184290.0
2006-09-04 11:35:00,104.995,105.035,104.435,104.965,316604719.0
2006-09-04 11:40:00,104.973,104.973,104.895,104.91,377939832.0
2006-09-04 11:45:00,104.895,104.935,104.895,104.913,437971275.0
2006-09-04 11:50:00,104.92,104.935,104.44,104.905,562779105.0
2006-09-04 11:55:00,104.9,104.935,104.894,104.903,362808598.0
2006-09-04 12:00:00,104.903,104.921,104.85,104.887,687281089.0
2006-09-04 12:05:00,104.89,104.91,104.44,104.91,418641941.0
2006-09-04 12:10:00,104.903,104.924,104.417,104.87,187121825.0
2006-09-04 12:15:00,104.862,104.89,104.835,104.835,144970873.0
2006-09-04 12:20:00,104.83,104.863,104.793,104.86,253315113.0
2006-09-04 12:25:00,104.86,104.868,104.807,104.81,225869089.0
2006-09-04 12:30:00,104.807,104.85,104.807,104.83,202028728.0
2006-09-04 12:35:00,104.815,104.863,103.775,104.863,102437377.0
2006-09-04 12:40:00,104.867,104.89,104.823,104.823,178124463.0
2006-09-04 12:45:00,104.82,104.898,103.783,104.865,291596623.0
2006-09-04 12:50:00,104.855,104.875,104.817,104.86,248646868.0
2006-09-04 12:55:00,104.86,104.86,104.8,104.8,157699812.0
2006-09-04 13:00:00,104.805,104.85,104.77,104.83,300478710.0
2006-09-04 13:05:00,104.822,104.85,104.795,104.85,132239826.0
2006-09-04 13:10:00,104.835,104.869,104.772,104.8,279238747.0
2006-09-04 13:15:00,104.8,104.86,104.8,104.86,237159683.0
2006-09-04 13:20:00,104.855,104.875,104.81,104.835,360410648.0
2006-09-04 13:25:00,104.835,104.864,104.79,104.833,76611727.0
2006-09-04 13:30:00,104.833,104.88,104.833,104.88,211214786.0
2006-09-04 13:35:00,104.875,104.88,104.84,104.855,188256489.0
2006-09-04 13:40:00,104.865,104.88,103.777,104.88,276154780.0
2006-09-04 13:45:00,104.885,104.901,104.836,104.845,174337412.0
2006-09-04 13:50:00,104.84,104.857,104.835,104.85,150497223.0
2006-09-04 13:55:00,104.855,104.864,103.783,104.805,281843473.0
2006-09-04 14:00:00,104.82,104.855,103.776,104.822,145425384.0
2006-09-04 14:05:00,104.835,104.873,104.817,104.835,278518931.0
2006-09-04 14:10:00,104.83,104.895,103.785,104.895,252411082.0
2006-09-04 14:15:00,104.9,104.905,103.79,104.85,145285067.0
2006-09-04 14:20:00,104.845,104.845,104.792,104.84,136050648.0
2006-09-04 14:25:00,104.827,104.85,104.785,104.785,174526462.0
2006-09-04 14:30:00,104.795,104.845,104.795,104.803,124099171.0
2006-09-04 14:35:00,104.805,104.85,104.805,104.85,356908982.0
2006-09-04 14:40:00,104.842,104.865,104.84,104.865,112460465.0
2006-09-04 14:45:00,104.87,104.895,103.775,104.88,303148703.0
2006-09-04 14:50:00,104.87,104.91,104.845,104.87,475860773.0
2006-09-04 14:55:00,104.87,104.93,104.87,104.925,352942287.0
2006-09-04 15:00:00,104.925,104.936,104.834,104.835,385663194.0
2006-09-04 15:05:00,104.828,104.84,104.791,104.83,560995589.0
2006-09-04 15:10:00,104.835,104.835,103.74,104.815,281958947.0
2006-09-04 15:15:00,104.815,104.815,104.76,104.77,591080298.0
2006-09-04 15:20:00,104.77,104.785,103.785,104.74,350985481.0
2006-09-04 15:25:00,104.74,104.813,104.74,104.81,347000791.0
2006-09-04 15:30:00,104.805,104.838,104.771,104.833,514135670.0
2006-09-04 15:35:00,104.84,104.858,103.78,104.845,401101217.0
2006-09-04 15:40:00,104.833,104.86,104.817,104.817,357643248.0
2006-09-04 15:45:00,104.82,104.848,104.8,104.8,285436801.0
2006-09-04 15:50:00,104.793,104.815,104.785,104.79,455206368.0
2006-09-04 15:55:00,104.785,104.806,103.78,104.793,581196129.0
2006-09-04 16:00:00,104.79,104.815,104.765,104.8,493978956.0
2006-09-04 16:05:00,104.79,104.82,104.78,104.78,253554861.0
2006-09-04 16:10:00,104.785,104.84,104.765,104.775,254856629.0
2006-09-04 16:15:00,104.785,104.805,104.737,104.76,279759207.0
2006-09-04 16:20:00,104.79,104.8,104.725,104.785,256417044.0
2006-09-04 16:25:00,104.785,104.798,104.757,104.765,252726565.0
2006-09-04 16:30:00,104.76,104.786,104.72,104.755,446733581.0
2006-09-04 16:35:00,104.755,104.78,103.76,104.75,334125375.0
2006-09-04 16:40:00,104.745,104.77,104.727,104.755,458129729.0
2006-09-04 16:45:00,104.75,104.77,104.748,104.753,325117165.0
2006-09-04 16:50:00,104.76,104.76,103.78,104.717,555260372.0
2006-09-04 16:55:00,104.73,104.765,104.687,104.765,332001956.0
2006-09-04 17:00:00,104.77,104.795,104.73,104.79,218744707.0
2006-09-04 17:05:00,104.728,104.81,104.728,104.805,232685946.0
2006-09-04 17:10:00,104.805,104.88,103.782,104.755,359878216.0
2006-09-04 17:15:00,104.755,104.79,103.78,104.735,216843743.0
2006-09-04 17:20:00,104.73,104.782,103.783,104.725,739423005.0
2006-09-04 17:25:00,104.73,104.76,104.71,104.742,279207593.0
2006-09-04 17:30:00,104.73,104.78,103.79,104.737,331435537.0
2006-09-04 17:35:00,104.74,104.752,104.66,104.67,365993707.0
2006-09-04 17:40:00,104.675,104.784,104.649,104.72,486482128.0
2006-09-04 17:45:00,104.735,104.78,103.78,104.74,361929380.0
2006-09-04 17:50:00,104.745,104.8,103.775,104.755,375246032.0
2006-09-04 17:55:00,104.755,104.795,104.75,104.76,320660744.0
2006-09-04 18:00:00,104.765,104.765,104.687,104.74,419618482.0
2006-09-04 18:05:00,104.75,104.783,104.737,104.78,332395172.0
2006-09-04 18:10:00,104.775,104.79,104.735,104.767,377786223.0
2006-09-04 18:15:00,104.768,104.807,104.73,104.785,358379402.0
2006-09-04 18:20:00,104.79,104.79,104.755,104.767,176722028.0
2006-09-04 18:25:00,104.74,104.791,104.74,104.78,172687346.0
2006-09-04 18:30:00,104.783,104.831,104.754,104.815,309549473.0
2006-09-04 18:35:00,104.805,104.825,104.78,104.825,290733598.0
2006-09-04 18:40:00,104.818,104.86,104.777,104.83,397737877.0
2006-09-04 18:45:00,104.82,104.865,104.808,104.84,246849496.0
2006-09-04 18:55:00,104.84,104.84,104.795,104.81,160294028.0
2006-09-04 19:00:00,104.805,104.828,104.753,104.8,138495661.0
2006-09-04 19:05:00,104.795,104.805,104.765,104.795,107511367.0
2006-09-04 19:10:00,104.79,104.79,104.769,104.79,201743028.0
2006-09-04 19:15:00,104.78,104.787,104.773,104.787,61075200.0
2006-09-04 19:20:00,104.79,104.815,104.725,104.81,84800344.0
2006-09-04 19:25:00,104.8,104.815,104.775,104.775,240584707.0
2006-09-04 19:35:00,104.772,104.777,104.755,104.755,80906234.0
2006-09-04 19:40:00,104.752,104.765,104.75,104.753,87647973.0
2006-09-04 19:50:00,104.755,104.795,104.755,104.78,389696141.0
2006-09-04 19:55:00,104.78,104.785,104.751,104.78,297530573.0
2006-09-04 20:00:00,104.775,104.779,104.757,104.77,100848066.0
2006-09-04 20:05:00,104.765,104.81,103.79,104.785,387498807.0
2006-09-04 20:10:00,104.78,104.797,104.775,104.795,228368935.0
2006-09-04 20:15:00,104.78,104.815,104.775,104.79,79297594.0
2006-09-04 20:20:00,104.805,104.82,104.78,104.788,485066564.0
2006-09-04 20:25:00,104.785,104.795,104.76,104.76,126939246.0
2006-09-04 20:30:00,104.775,104.795,104.755,104.755,252239864.0
2006-09-04 20:35:00,104.735,104.78,104.735,104.78,143549751.0
2006-09-04 20:40:00,104.775,104.801,104.762,104.765,155673661.0
2006-09-04 20:45:00,104.765,104.78,104.762,104.78,112386545.0
2006-09-04 20:50:00,104.77,104.783,104.76,104.76,291586385.0
2006-09-04 20:55:00,104.77,104.77,104.715,104.735,386975689.0
2006-09-04 21:00:00,104.752,104.757,104.711,104.722,431953876.0
2006-09-04 21:05:00,104.715,104.755,104.7,104.755,400890291.0
2006-09-04 21:10:00,104.76,104.77,104.693,104.745,116948943.0
2006-09-04 21:15:00,104.755,104.807,104.747,104.795,214217300.0
2006-09-04 21:20:00,104.795,104.84,104.758,104.825,182494921.0
2006-09-04 21:25:00,104.83,104.839,104.8,104.827,490327723.0
2006-09-04 21:30:00,104.84,104.84,104.79,104.79,162495369.0
2006-09-04 21:35:00,104.79,104.795,104.745,104.752,312191020.0
2006-09-04 21:40:00,104.755,104.771,104.755,104.77,30176937.0
2006-09-04 21:45:00,104.765,104.795,104.765,104.795,125180037.0
2006-09-04 21:50:00,104.795,104.83,104.795,104.825,352907149.0
2006-09-04 21:55:00,104.823,104.835,104.814,104.82,103136239.0
2006-09-04 22:00:00,104.82,104.82,104.795,104.815,48023950.0
2006-09-04 22:05:00,104.81,104.811,104.76,104.785,296180212.0
2006-09-04 22:10:00,104.8,104.81,104.798,104.805,28953271.0
2006-09-04 22:15:00,104.8,104.814,104.73,104.745,226613614.0
2006-09-04 22:20:00,104.74,104.753,104.702,104.715,297384528.0
2006-09-04 22:25:00,104.722,104.755,104.715,104.755,364524735.0
2006-09-04 22:30:00,104.755,104.755,104.738,104.748,219247417.0
2006-09-04 22:35:00,104.745,104.763,104.705,104.735,381784754.0
2006-09-04 22:40:00,104.738,104.789,104.72,104.75,406642664.0
2006-09-04 22:45:00,104.76,104.815,104.76,104.763,245525471.0
2006-09-04 22:50:00,104.757,104.84,104.732,104.805,304677398.0
2006-09-04 22:55:00,104.795,104.843,103.795,104.84,207546386.0
2006-09-04 23:00:00,104.845,104.845,104.745,104.745,247371268.0
2006-09-04 23:05:00,104.735,104.76,104.735,104.74,172856058.0
2006-09-04 23:10:00,104.73,104.75,104.73,104.748,59123432.0
2006-09-04 23:15:00,104.745,104.75,104.72,104.735,171649185.0
2006-09-04 23:20:00,104.73,104.765,104.73,104.743,93243296.0
2006-09-04 23:25:00,104.75,104.78,104.729,104.78,55072491.0
2006-09-04 23:30:00,104.79,104.79,104.773,104.773,29571572.0
2006-09-04 23:35:00,104.775,104.788,104.775,104.788,48882729.0
2006-09-04 23:40:00,104.795,104.822,104.79,104.81,222497769.0
2006-09-04 23:45:00,104.783,104.84,104.783,104.83,196187830.0
2006-09-04 23:50:00,104.825,104.87,104.818,104.84,312820444.0
2006-09-05 00:00:00,104.85,104.86,104.84,104.86,179499936.0
2006-09-05 00:05:00,104.855,104.9,104.83,104.885,260590582.0
2006-09-05 00:10:00,104.88,104.917,104.869,104.88,196206610.0
2006-09-05 00:15:00,104.875,104.895,104.859,104.88,263340677.0
2006-09-05 00:20:00,104.89,104.91,104.873,104.905,223379486.0
2006-09-05 00:25:00,104.893,104.905,104.87,104.905,124637484.0
2006-09-05 00:30:00,104.905,104.929,104.897,104.91,191068058.0
2006-09-05 00:35:00,104.9,104.933,104.897,104.9,146432651.0
2006-09-05 00:40:00,104.91,104.91,104.86,104.89,316296482.0
2006-09-05 00:45:00,104.9,104.93,104.879,104.9,275620112.0
2006-09-05 00:50:00,104.897,104.915,104.875,104.895,371542984.0
2006-09-05 00:55:00,104.9,104.905,104.875,104.9,222600637.0
2006-09-05 01:00:00,104.895,104.9,104.865,104.885,393320720.0
2006-09-05 01:05:00,104.885,104.9,104.848,104.888,303784303.0
2006-09-05 01:10:00,104.893,104.903,104.84,104.85,336300827.0
2006-09-05 01:15:00,104.84,104.89,104.838,104.838,221490533.0
2006-09-05 01:20:00,104.84,104.841,104.775,104.803,288623935.0
2006-09-05 01:25:00,104.802,104.845,104.755,104.81,434704617.0
2006-09-05 01:30:00,104.81,104.831,104.79,104.823,251491874.0
2006-09-05 01:35:00,104.825,104.85,104.815,104.835,329124799.0
2006-09-05 01:40:00,104.84,104.847,104.812,104.83,222546775.0
2006-09-05 01:45:00,104.825,104.86,104.825,104.86,134389996.0
2006-09-05 01:50:00,104.86,104.868,104.815,104.815,63827717.0
2006-09-05 01:55:00,104.822,104.835,104.822,104.835,66980251.0
2006-09-05 02:00:00,104.835,104.845,104.751,104.785,303484528.0
2006-09-05 02:05:00,104.79,104.804,104.765,104.78,245353094.0
2006-09-05 02:10:00,104.78,104.78,104.575,104.585,305873127.0
2006-09-05 02:15:00,104.59,104.64,104.56,104.63,341309934.0
2006-09-05 02:20:00,104.62,104.661,103.795,104.635,310524350.0
2006-09-05 02:25:00,104.643,104.69,104.63,104.67,199924894.0
2006-09-05 02:30:00,104.67,104.675,104.55,104.572,438479419.0
2006-09-05 02:35:00,104.573,104.607,104.558,104.6,297931463.0
2006-09-05 02:40:00,104.598,104.63,104.588,104.615,298950486.0
2006-09-05 02:45:00,104.62,104.623,104.563,104.593,321026951.0
2006-09-05 02:50:00,104.588,104.61,104.547,104.585,297960995.0
2006-09-05 02:55:00,104.585,104.585,103.77,104.555,400841118.0
2006-09-05 03:00:00,104.56,104.615,104.56,104.6,234675661.0
2006-09-05 03:05:00,104.595,104.63,103.785,104.557,398298882.0
2006-09-05 03:10:00,104.56,104.61,104.52,104.54,363089027.0
2006-09-05 03:15:00,104.533,104.573,104.531,104.55,342801633.0
2006-09-05 03:20:00,104.54,104.584,104.53,104.555,223923485.0
2006-09-05 03:25:00,104.56,104.61,104.54,104.61,309270479.0
2006-09-05 03:30:00,104.605,104.612,103.79,104.545,333499850.0
2006-09-05 03:35:00,104.55,104.59,104.55,104.59,163504499.0
2006-09-05 03:40:00,104.58,104.585,104.544,104.565,260593736.0
2006-09-05 03:45:00,104.565,104.575,104.535,104.545,319152363.0
2006-09-05 03:50:00,104.545,104.545,104.48,104.515,269545803.0
2006-09-05 03:55:00,104.52,104.53,104.496,104.51,257277280.0
2006-09-05 04:00:00,104.51,104.545,103.79,103.79,272591604.0
2006-09-05 04:05:00,103.78,104.54,103.78,104.535,313087666.0
2006-09-05 04:10:00,104.54,104.555,104.515,104.523,202796853.0
2006-09-05 04:15:00,104.54,104.565,104.53,104.545,281210642.0
2006-09-05 04:20:00,104.55,104.575,104.53,104.55,251539967.0
2006-09-05 04:25:00,104.553,104.575,104.54,104.57,194212590.0
2006-09-05 04:30:00,104.57,104.575,104.51,104.565,219918622.0
2006-09-05 04:35:00,104.565,104.63,103.782,104.63,297250937.0
2006-09-05 04:40:00,104.635,104.665,103.785,104.665,237059130.0
2006-09-05 04:45:00,104.668,104.675,104.645,104.655,177347481.0
2006-09-05 04:50:00,104.64,104.66,104.62,104.64,444066196.0
2006-09-05 04:55:00,104.655,104.677,103.79,104.64,397878014.0
2006-09-05 05:00:00,104.68,104.685,104.653,104.655,181657313.0
2006-09-05 05:05:00,104.665,104.678,103.79,104.647,425871404.0
2006-09-05 05:10:00,104.653,104.69,104.628,104.628,357016322.0
2006-09-05 05:15:00,104.69,104.698,104.635,104.698,352460422.0
2006-09-05 05:20:00,104.695,104.735,104.685,104.72,362057109.0
2006-09-05 05:25:00,104.715,104.727,104.68,104.707,307903570.0
2006-09-05 05:30:00,104.705,104.716,104.667,104.692,348256456.0
2006-09-05 05:35:00,104.695,104.74,104.69,104.71,290025861.0
2006-09-05 05:40:00,104.715,104.75,103.79,104.71,319795014.0
2006-09-05 05:45:00,104.705,104.705,104.675,104.68,440735176.0
2006-09-05 05:50:00,104.665,104.686,103.79,104.675,349406468.0
2006-09-05 05:55:00,104.675,104.683,104.645,104.66,107085578.0
2006-09-05 06:00:00,104.67,104.67,104.595,104.603,317825971.0
2006-09-05 06:05:00,104.605,104.605,103.775,104.575,316004579.0
2006-09-05 06:10:00,104.578,104.615,104.54,104.585,560317461.0
2006-09-05 06:15:00,104.585,104.608,103.773,103.777,419437709.0
2006-09-05 06:20:00,103.782,104.6,103.782,104.58,391192862.0
2006-09-05 06:25:00,104.58,104.58,104.513,104.513,423131110.0
2006-09-05 06:30:00,104.507,104.575,104.505,104.55,483024421.0
2006-09-05 06:35:00,104.545,104.55,104.468,104.515,211344679.0
2006-09-05 06:40:00,104.505,104.555,104.495,104.555,267522314.0
2006-09-05 06:45:00,104.555,104.605,103.785,104.57,552280511.0
2006-09-05 06:50:00,104.565,104.607,104.55,104.605,490361222.0
2006-09-05 06:55:00,104.622,104.642,104.6,104.612,430768288.0
2006-09-05 07:00:00,104.585,104.615,104.57,104.61,379026299.0
2006-09-05 07:05:00,104.6,104.612,104.565,104.58,647032156.0
2006-09-05 07:10:00,104.585,104.6,103.783,104.583,344904566.0
2006-09-05 07:15:00,104.58,104.605,104.54,104.59,276290769.0
2006-09-05 07:20:00,104.575,104.67,103.79,104.66,221570201.0
2006-09-05 07:25:00,104.655,104.7,104.65,104.675,329806606.0
2006-09-05 07:30:00,104.657,104.685,103.781,104.645,252753806.0
2006-09-05 07:35:00,104.648,104.685,104.637,104.685,479100156.0
2006-09-05 07:40:00,104.67,104.745,104.67,104.745,289892199.0
2006-09-05 07:45:00,104.74,104.747,104.675,104.7,434968392.0
2006-09-05 07:50:00,104.685,104.699,104.62,104.675,394971068.0
2006-09-05 07:55:00,104.673,104.673,104.605,104.633,313348134.0
2006-09-05 08:00:00,104.64,104.665,104.63,104.65,350754748.0
2006-09-05 08:05:00,104.65,104.65,103.785,104.615,568567683.0
2006-09-05 08:10:00,104.615,104.63,104.522,104.54,657206227.0
2006-09-05 08:15:00,104.55,104.583,104.52,104.57,292014136.0
2006-09-05 08:20:00,104.58,104.59,104.49,104.555,456976555.0
2006-09-05 08:25:00,104.56,104.57,103.778,104.55,406296600.0
2006-09-05 08:30:00,104.545,104.593,103.783,104.517,250939180.0
2006-09-05 08:35:00,104.535,104.611,104.51,104.57,253803949.0
2006-09-05 08:40:00,104.56,104.602,104.542,104.6,322935626.0
2006-09-05 08:45:00,104.61,104.615,104.559,104.58,334728766.0
2006-09-05 08:50:00,104.585,104.585,104.475,104.535,228338639.0
2006-09-05 08:55:00,104.54,104.54,104.455,104.505,313188536.0
2006-09-05 09:00:00,104.51,104.53,103.783,104.5,226844599.0
2006-09-05 09:05:00,104.495,104.495,103.79,104.387,478925402.0
2006-09-05 09:10:00,104.39,104.405,104.32,104.34,254712763.0
2006-09-05 09:15:00,104.34,104.34,103.785,104.178,384139716.0
2006-09-05 09:20:00,104.175,104.22,103.785,104.155,278648987.0
2006-09-05 09:25:00,104.175,104.21,103.78,104.173,375438314.0
2006-09-05 09:30:00,104.173,104.205,103.785,104.19,315641465.0
2006-09-05 09:35:00,104.187,104.2,103.79,104.17,253323135.0
2006-09-05 09:40:00,104.165,104.225,104.13,104.198,366391674.0
2006-09-05 09:45:00,104.197,104.24,104.165,104.215,504477178.0
2006-09-05 09:50:00,104.22,104.269,104.155,104.17,376212761.0
2006-09-05 09:55:00,104.16,104.233,104.135,104.215,427757124.0
2006-09-05 10:00:00,104.22,104.22,104.105,104.125,324537943.0
2006-09-05 10:05:00,104.125,104.16,104.09,104.125,373019662.0
2006-09-05 10:10:00,104.12,104.14,103.79,104.135,354547193.0
2006-09-05 10:15:00,104.13,104.14,104.053,104.115,409603826.0
2006-09-05 10:20:00,104.11,104.145,104.068,104.08,377575520.0
2006-09-05 10:25:00,104.077,104.11,104.032,104.06,338226042.0
2006-09-05 10:30:00,104.072,104.085,103.94,103.95,286778717.0
2006-09-05 10:35:00,103.945,104.015,103.93,104.0,729048712.0
2006-09-05 10:40:00,103.995,104.025,103.941,103.965,210109147.0
2006-09-05 10:45:00,103.965,104.025,103.943,104.015,349829576.0
2006-09-05 10:50:00,104.015,104.04,103.918,103.918,221362479.0
2006-09-05 10:55:00,103.98,104.033,103.79,104.03,219885600.0
2006-09-05 11:00:00,104.025,104.104,103.97,104.06,327670368.0
2006-09-05 11:05:00,104.047,104.105,104.045,104.1,559365007.0
2006-09-05 11:10:00,104.093,104.195,103.785,104.16,388540593.0
2006-09-05 11:15:00,104.165,104.225,103.79,104.165,465169074.0
2006-09-05 11:20:00,104.17,104.185,103.779,104.165,337181181.0
2006-09-05 11:25:00,104.165,104.175,104.105,104.17,459647270.0
2006-09-05 11:30:00,104.175,104.175,103.788,104.145,441523403.0
2006-09-05 11:35:00,104.145,104.16,103.782,104.12,239713285.0
2006-09-05 11:40:00,104.11,104.154,104.095,104.135,285797898.0
2006-09-05 11:45:00,104.125,104.135,104.088,104.095,266114691.0
2006-09-05 11:50:00,104.09,104.185,103.79,104.15,256553884.0
2006-09-05 11:55:00,104.15,104.21,104.135,104.21,504765372.0
2006-09-05 12:00:00,104.203,104.228,103.79,104.205,601035230.0
2006-09-05 12:05:00,104.21,104.25,103.785,104.203,453833079.0
2006-09-05 12:10:00,104.21,104.235,104.17,104.19,279657543.0
2006-09-05 12:15:00,104.207,104.214,103.78,104.183,368818903.0
2006-09-05 12:20:00,104.195,104.259,103.768,104.24,396139924.0
2006-09-05 12:25:00,104.233,104.251,103.785,104.195,496307193.0
2006-09-05 12:30:00,104.2,104.223,104.17,104.19,366141970.0
2006-09-05 12:35:00,104.19,104.255,103.785,104.24,344535365.0
2006-09-05 12:40:00,104.24,104.255,104.215,104.235,595006553.0
2006-09-05 12:45:00,104.235,104.24,104.15,104.205,276076543.0
2006-09-05 12:50:00,104.2,104.218,104.143,104.218,532115073.0
2006-09-05 12:55:00,104.215,104.225,104.195,104.205,363844791.0
2006-09-05 13:00:00,104.205,104.23,104.177,104.23,353967083.0
2006-09-05 13:05:00,104.23,104.23,104.205,104.21,366187045.0
2006-09-05 15:45:00,104.125,104.135,104.083,104.13,119105861.0
2006-09-05 15:50:00,104.11,104.169,104.071,104.12,403143870.0
2006-09-05 15:55:00,104.117,104.151,104.063,104.063,808713239.0
2006-09-05 16:00:00,104.063,104.12,104.047,104.08,371657590.0
2006-09-05 16:05:00,104.085,104.11,104.037,104.08,557048567.0
2006-09-05 16:10:00,104.073,104.12,104.063,104.085,433290726.0
2006-09-05 16:15:00,104.09,104.12,104.066,104.073,430106308.0
2006-09-05 16:20:00,104.075,104.105,104.048,104.095,319935138.0
2006-09-05 16:25:00,104.1,104.161,104.078,104.15,775685473.0
2006-09-05 16:30:00,104.145,104.243,104.12,104.24,516174012.0
2006-09-05 16:35:00,104.238,104.305,104.21,104.26,562629660.0
2006-09-05 16:40:00,104.27,104.315,104.23,104.285,1139145972.0
2006-09-05 16:45:00,104.29,104.34,104.27,104.32,368023794.0
2006-09-05 16:50:00,104.317,104.377,104.317,104.375,463061512.0
2006-09-05 16:55:00,104.37,104.39,104.31,104.365,691964861.0
2006-09-05 17:00:00,104.343,104.35,104.26,104.31,1056058437.0
2006-09-05 17:05:00,104.325,104.38,104.315,104.325,890210007.0
2006-09-05 17:10:00,104.33,104.445,104.299,104.38,610092102.0
2006-09-05 17:15:00,104.4,104.413,104.285,104.38,306091284.0
2006-09-05 17:20:00,104.38,104.38,104.333,104.365,334739460.0
2006-09-05 17:25:00,104.36,104.415,104.36,104.4,226237533.0
2006-09-05 17:30:00,104.4,104.465,104.39,104.42,250149054.0
2006-09-05 17:35:00,104.41,104.455,104.393,104.425,455933136.0
2006-09-05 17:40:00,104.428,104.455,104.383,104.44,349053537.0
2006-09-05 17:45:00,104.435,104.485,104.419,104.47,407749708.0
2006-09-05 17:50:00,104.463,104.5,104.43,104.48,402962578.0
2006-09-05 17:55:00,104.472,104.505,104.33,104.405,1207546141.0
2006-09-05 18:00:00,104.415,104.465,104.355,104.392,335545526.0
2006-09-05 18:05:00,104.4,104.432,104.355,104.355,237400518.0
2006-09-05 18:10:00,104.37,104.39,104.31,104.31,344602646.0
2006-09-05 18:15:00,104.305,104.325,104.285,104.31,378437146.0
2006-09-05 18:20:00,104.3,104.337,104.27,104.315,456381998.0
2006-09-05 18:25:00,104.32,104.355,104.308,104.355,339668880.0
2006-09-05 18:30:00,104.355,104.37,104.32,104.335,332005128.0
2006-09-05 18:35:00,104.335,104.343,104.31,104.313,481148439.0
2006-09-05 18:40:00,104.31,104.318,104.285,104.303,366657222.0
2006-09-05 18:45:00,104.307,104.335,104.283,104.292,359888277.0
2006-09-05 18:50:00,104.3,104.31,104.254,104.287,353342798.0
2006-09-05 18:55:00,104.29,104.305,104.255,104.305,294778704.0
2006-09-05 19:00:00,104.295,104.31,104.275,104.31,419202022.0
2006-09-05 19:05:00,104.298,104.322,104.298,104.307,323561644.0
2006-09-05 19:10:00,104.31,104.355,104.31,104.335,290596868.0
2006-09-05 19:15:00,104.325,104.335,104.29,104.29,348720206.0
2006-09-05 19:20:00,104.295,104.335,104.265,104.323,393069759.0
2006-09-05 19:25:00,104.33,104.372,104.305,104.305,334686683.0
2006-09-05 19:30:00,104.352,104.46,104.33,104.4,294611294.0
2006-09-05 19:35:00,104.405,104.405,104.353,104.37,362068289.0
2006-09-05 19:40:00,104.36,104.385,104.338,104.36,235982887.0
2006-09-05 19:45:00,104.36,104.363,104.318,104.34,420200793.0
2006-09-05 19:50:00,104.33,104.358,104.32,104.345,494344139.0
2006-09-05 19:55:00,104.35,104.398,104.34,104.365,185341179.0
2006-09-05 20:00:00,104.365,104.38,104.328,104.353,149666809.0
2006-09-05 20:05:00,104.36,104.362,104.3,104.308,111102564.0
2006-09-05 20:10:00,104.303,104.325,104.253,104.3,304557655.0
2006-09-05 20:15:00,104.315,104.331,104.255,104.3,264389987.0
2006-09-05 20:20:00,104.302,104.33,104.295,104.315,258014981.0
2006-09-05 20:25:00,104.318,104.335,104.275,104.283,223734172.0
2006-09-05 20:30:00,104.29,104.327,104.265,104.265,265134216.0
2006-09-05 20:35:00,104.255,104.31,104.255,104.285,233806621.0
2006-09-05 20:40:00,104.272,104.305,104.272,104.29,186193918.0
2006-09-05 20:45:00,104.295,104.35,104.295,104.325,268720580.0
2006-09-05 20:50:00,104.32,104.354,104.32,104.34,224860697.0
2006-09-05 20:55:00,104.34,104.365,104.275,104.295,281896959.0
2006-09-05 21:00:00,104.295,104.33,104.269,104.31,187627802.0
2006-09-05 21:05:00,104.305,104.323,104.275,104.3,334836184.0
2006-09-05 21:10:00,104.303,104.323,104.255,104.29,205502619.0
2006-09-05 21:15:00,104.28,104.314,104.235,104.25,242467682.0
2006-09-05 21:20:00,104.255,104.3,104.221,104.29,213403387.0
2006-09-05 21:25:00,104.3,104.31,104.277,104.3,311588319.0
2006-09-05 21:30:00,104.293,104.3,104.27,104.273,160687454.0
2006-09-05 21:35:00,104.28,104.303,104.26,104.283,186993449.0
2006-09-05 21:40:00,104.282,104.305,104.235,104.303,259881121.0
2006-09-05 21:45:00,104.31,104.31,104.283,104.31,335778151.0
2006-09-05 21:50:00,104.31,104.31,104.28,104.295,188413485.0
2006-09-05 21:55:00,104.29,104.322,104.27,104.28,309675527.0
2006-09-05 22:00:00,104.28,104.329,104.273,104.313,297202856.0
2006-09-05 22:05:00,104.315,104.335,104.302,104.303,459362906.0
2006-09-05 22:10:00,104.303,104.31,104.282,104.293,311093766.0
2006-09-05 22:15:00,104.295,104.34,104.279,104.332,377441824.0
2006-09-05 22:20:00,104.328,104.336,104.29,104.32,382506976.0
2006-09-05 22:25:00,104.32,104.335,104.275,104.31,228937919.0
2006-09-05 22:30:00,104.302,104.37,104.265,104.37,322729274.0
2006-09-05 22:35:00,104.37,104.379,104.332,104.36,579081602.0
2006-09-05 22:40:00,104.355,104.385,104.345,104.37,199414233.0
2006-09-05 22:45:00,104.36,104.385,104.34,104.375,316183618.0
2006-09-05 22:50:00,104.375,104.4,104.36,104.375,223001190.0
2006-09-05 22:55:00,104.38,104.404,104.335,104.35,259902529.0
2006-09-05 23:00:00,104.345,104.391,104.345,104.375,170316432.0
2006-09-05 23:05:00,104.36,104.402,104.335,104.335,197987407.0
2006-09-05 23:10:00,104.38,104.403,104.38,104.385,205900903.0
2006-09-05 23:15:00,104.39,104.405,104.39,104.39,73078360.0
2006-09-05 23:20:00,104.365,104.435,104.365,104.42,115465130.0
2006-09-05 23:25:00,104.41,104.438,104.408,104.43,177805611.0
2006-09-05 23:30:00,104.43,104.443,104.425,104.44,157860047.0
2006-09-05 23:35:00,104.433,104.433,104.38,104.38,210423194.0
2006-09-05 23:40:00,104.38,104.405,104.36,104.395,222893924.0
2006-09-05 23:45:00,104.4,104.43,104.4,104.43,231717545.0
2006-09-05 23:50:00,104.425,104.44,104.423,104.44,51581203.0
2006-09-05 23:55:00,104.437,104.48,104.435,104.465,131064301.0
2006-09-06 00:00:00,104.47,104.48,104.42,104.44,264792847.0
2006-09-06 00:05:00,104.435,104.481,104.435,104.447,390928336.0
2006-09-06 00:10:00,104.45,104.485,104.436,104.48,309994792.0
2006-09-06 00:15:00,104.473,104.52,104.465,104.52,370962314.0
2006-09-06 00:20:00,104.51,104.52,104.487,104.515,230752067.0
2006-09-06 00:25:00,104.52,104.52,104.47,104.47,90446988.0
2006-09-06 00:30:00,104.473,104.498,104.47,104.495,293204578.0
2006-09-06 00:35:00,104.49,104.505,104.462,104.48,262540643.0
2006-09-06 00:40:00,104.482,104.52,104.45,104.515,286077260.0
2006-09-06 00:45:00,104.515,104.525,104.5,104.525,167941339.0
2006-09-06 00:50:00,104.53,104.54,104.51,104.525,119456236.0
2006-09-06 00:55:00,104.53,104.55,104.467,104.525,246885772.0
2006-09-06 01:00:00,104.522,104.535,104.5,104.535,183191532.0
2006-09-06 01:05:00,104.518,104.522,104.467,104.475,336458370.0
2006-09-06 01:10:00,104.47,104.485,104.423,104.423,263095667.0
2006-09-06 01:15:00,104.44,104.46,104.425,104.425,134397368.0
2006-09-06 01:20:00,104.43,104.456,104.415,104.425,113976726.0
2006-09-06 01:25:00,104.423,104.435,104.37,104.37,335522604.0
2006-09-06 01:30:00,104.365,104.403,104.33,104.385,311613297.0
2006-09-06 01:35:00,104.39,104.395,104.335,104.39,114978039.0
2006-09-06 01:40:00,104.385,104.387,104.334,104.335,405291189.0
2006-09-06 01:45:00,104.338,104.37,104.325,104.325,147199842.0
2006-09-06 01:50:00,104.32,104.33,104.28,104.305,361408552.0
2006-09-06 01:55:00,104.315,104.375,104.315,104.363,316393295.0
2006-09-06 02:00:00,104.353,104.353,104.268,104.335,335994801.0
2006-09-06 02:05:00,104.32,104.362,104.305,104.35,491479482.0
2006-09-06 02:10:00,104.355,104.39,104.335,104.368,148172186.0
2006-09-06 02:15:00,104.365,104.412,104.365,104.375,401675534.0
2006-09-06 02:20:00,104.387,104.42,104.361,104.42,233276436.0
2006-09-06 02:25:00,104.415,104.45,104.388,104.445,203842824.0
2006-09-06 02:30:00,104.45,104.461,104.415,104.443,345810048.0
2006-09-06 02:35:00,104.45,104.515,104.44,104.48,246224933.0
2006-09-06 02:40:00,104.485,104.492,104.455,104.46,169310905.0
2006-09-06 02:45:00,104.443,104.502,104.443,104.5,273308115.0
2006-09-06 02:50:00,104.505,104.575,104.46,104.528,335497220.0
2006-09-06 02:55:00,104.54,104.575,104.505,104.54,262463421.0
2006-09-06 03:00:00,104.54,104.61,104.483,104.61,404668242.0
2006-09-06 03:05:00,104.605,104.69,104.605,104.675,183126502.0
2006-09-06 03:10:00,104.675,104.705,104.65,104.665,297543454.0
2006-09-06 03:15:00,104.655,104.667,104.601,104.64,341567339.0
2006-09-06 03:20:00,104.64,104.688,104.63,104.65,280599445.0
2006-09-06 03:25:00,104.645,104.663,104.62,104.633,297849467.0
2006-09-06 03:30:00,104.64,104.64,104.593,104.62,260050194.0
2006-09-06 03:35:00,104.615,104.648,104.6,104.6,225132186.0
2006-09-06 03:40:00,104.61,104.635,104.591,104.603,358786540.0
2006-09-06 03:45:00,104.61,104.635,104.568,104.58,315462164.0
2006-09-06 03:50:00,104.577,104.595,104.547,104.555,433819595.0
2006-09-06 03:55:00,104.56,104.605,104.549,104.55,259348469.0
2006-09-06 04:00:00,104.545,104.575,104.535,104.575,375435742.0
2006-09-06 04:05:00,104.565,104.59,104.532,104.585,241029688.0
2006-09-06 04:10:00,104.59,104.595,104.545,104.59,248302539.0
2006-09-06 04:15:00,104.585,104.595,104.54,104.548,266167237.0
2006-09-06 04:20:00,104.54,104.57,104.536,104.563,321853307.0
2006-09-06 04:25:00,104.562,104.608,104.545,104.58,304491625.0
2006-09-06 04:30:00,104.58,104.585,104.555,104.562,113699651.0
2006-09-06 04:35:00,104.565,104.575,104.545,104.56,276663636.0
2006-09-06 04:40:00,104.552,104.56,104.54,104.545,151636678.0
2006-09-06 04:45:00,104.545,104.564,104.535,104.54,277284555.0
2006-09-06 04:50:00,104.515,104.621,104.515,104.6,220535091.0
2006-09-06 04:55:00,104.605,104.609,104.54,104.6,463340799.0
2006-09-06 05:00:00,104.6,104.611,104.57,104.6,269636779.0
2006-09-06 05:05:00,104.593,104.593,104.563,104.59,175773495.0
2006-09-06 05:10:00,104.585,104.605,104.55,104.6,412000488.0
2006-09-06 05:15:00,104.59,104.61,104.58,104.595,101720128.0
2006-09-06 05:20:00,104.59,104.598,104.557,104.56,556275625.0
2006-09-06 05:25:00,104.56,104.599,104.53,104.572,340341807.0
2006-09-06 05:30:00,104.58,104.59,104.535,104.588,126692173.0
2006-09-06 05:35:00,104.59,104.595,104.568,104.568,383585773.0
2006-09-06 05:40:00,104.572,104.595,104.555,104.565,376596865.0
2006-09-06 05:45:00,104.563,104.608,104.563,104.603,279829198.0
2006-09-06 05:50:00,104.603,104.62,104.588,104.615,421605453.0
2006-09-06 05:55:00,104.613,104.639,104.613,104.63,222452624.0
2006-09-06 06:00:00,104.62,104.64,104.617,104.62,359952019.0
2006-09-06 06:05:00,104.625,104.66,104.62,104.66,250427969.0
2006-09-06 06:10:00,104.66,104.71,104.638,104.688,356733019.0
2006-09-06 06:15:00,104.683,104.71,104.615,104.662,419620029.0
2006-09-06 06:20:00,104.67,104.728,104.66,104.72,254820557.0
2006-09-06 06:25:00,104.713,104.75,104.695,104.703,167298051.0
2006-09-06 06:30:00,104.72,104.74,104.712,104.72,313150113.0
2006-09-06 06:35:00,104.71,104.733,104.673,104.71,235774557.0
2006-09-06 06:40:00,104.7,104.721,104.67,104.67,210801265.0
2006-09-06 06:45:00,104.68,104.7,104.665,104.683,122290120.0
2006-09-06 06:50:00,104.68,104.705,104.665,104.665,258565796.0
2006-09-06 06:55:00,104.665,104.69,104.643,104.655,189877856.0
2006-09-06 07:00:00,104.655,104.676,104.645,104.675,213205497.0
2006-09-06 07:05:00,104.635,104.704,104.635,104.65,288952669.0
2006-09-06 07:10:00,104.655,104.69,104.645,104.665,257908052.0
2006-09-06 07:15:00,104.66,104.68,104.653,104.657,191581589.0
2006-09-06 07:20:00,104.655,104.68,104.64,104.655,189887938.0
2006-09-06 07:25:00,104.633,104.699,104.633,104.69,135820058.0
2006-09-06 07:30:00,104.683,104.706,104.679,104.688,218767620.0
2006-09-06 07:35:00,104.685,104.7,104.63,104.652,277879467.0
2006-09-06 07:40:00,104.65,104.662,104.605,104.64,278586010.0
2006-09-06 07:45:00,104.63,104.662,104.583,104.633,294216166.0
2006-09-06 07:50:00,104.638,104.65,104.588,104.64,138001481.0
2006-09-06 07:55:00,104.633,104.668,104.63,104.655,159863302.0
2006-09-06 08:00:00,104.663,104.67,104.625,104.67,334670038.0
2006-09-06 08:05:00,104.665,104.69,104.63,104.69,508165811.0
2006-09-06 08:10:00,104.7,104.7,104.64,104.64,437122292.0
2006-09-06 08:15:00,104.65,104.675,104.61,104.645,269724814.0
2006-09-06 08:20:00,104.65,104.66,104.612,104.645,418584257.0
2006-09-06 08:25:00,104.64,104.64,104.548,104.582,285194555.0
2006-09-06 08:30:00,104.545,104.597,104.515,104.53,315455632.0
2006-09-06 08:35:00,104.543,104.57,104.455,104.535,404725642.0
2006-09-06 08:40:00,104.53,104.575,104.515,104.545,358266204.0
2006-09-06 08:45:00,104.555,104.565,104.51,104.51,303234000.0
2006-09-06 08:50:00,104.507,104.55,104.505,104.518,324806726.0
2006-09-06 08:55:00,104.53,104.57,104.508,104.57,387021947.0
2006-09-06 09:00:00,104.545,104.565,104.52,104.565,288142266.0
2006-09-06 09:05:00,104.567,104.615,104.538,104.6,350375308.0
2006-09-06 09:10:00,104.592,104.62,104.575,104.587,350631938.0
2006-09-06 09:15:00,104.583,104.645,104.565,104.645,386941283.0
2006-09-06 09:20:00,104.643,104.65,104.57,104.595,475096656.0
2006-09-06 09:25:00,104.595,104.645,104.58,104.645,332165382.0
2006-09-06 09:30:00,104.645,104.705,104.625,104.63,340085049.0
2006-09-06 09:35:00,104.635,104.66,104.59,104.63,448204602.0
2006-09-06 09:40:00,104.64,104.646,104.6,104.615,400184869.0
2006-09-06 09:45:00,104.62,104.645,104.604,104.64,336812628.0
2006-09-06 09:50:00,104.615,104.695,104.598,104.62,231820217.0
2006-09-06 09:55:00,104.612,104.65,104.57,104.635,334993514.0
2006-09-06 10:00:00,104.635,104.69,104.635,104.662,1306545283.0
2006-09-06 10:05:00,104.67,104.7,104.636,104.673,397056835.0
2006-09-06 10:10:00,104.68,104.725,104.641,104.725,410189847.0
2006-09-06 10:15:00,104.73,104.735,104.627,104.698,365062968.0
2006-09-06 10:20:00,104.695,104.725,104.68,104.71,459399273.0
2006-09-06 10:25:00,104.72,104.74,104.644,104.73,247653173.0
2006-09-06 10:30:00,104.73,104.735,104.65,104.7,222394680.0
2006-09-06 10:35:00,104.705,104.75,104.705,104.73,349159137.0
2006-09-06 10:40:00,104.73,104.758,104.697,104.75,304596934.0
2006-09-06 10:45:00,104.75,104.77,104.688,104.73,588320907.0
2006-09-06 10:50:00,104.725,104.815,104.72,104.815,886970276.0
2006-09-06 10:55:00,104.805,104.81,104.735,104.763,1021761359.0
2006-09-06 11:00:00,104.775,104.775,104.71,104.74,696544739.0
2006-09-06 11:05:00,104.735,104.78,104.727,104.757,484525022.0
2006-09-06 11:10:00,104.75,104.79,104.685,104.78,340155003.0
2006-09-06 11:15:00,104.775,104.796,104.716,104.79,1206043067.0
2006-09-06 11:20:00,104.78,104.808,104.715,104.738,547660987.0
2006-09-06 11:25:00,104.75,104.772,104.688,104.745,557427130.0
2006-09-06 11:30:00,104.75,104.783,104.71,104.77,757979372.0
2006-09-06 11:35:00,104.765,104.768,104.748,104.755,275049492.0
2006-09-06 11:40:00,104.753,104.78,104.73,104.76,431274101.0
2006-09-06 11:45:00,104.755,104.755,104.71,104.733,433582296.0
2006-09-06 11:50:00,104.74,104.74,104.665,104.715,532551119.0
2006-09-06 11:55:00,104.7,104.72,104.685,104.693,368738495.0
2006-09-06 12:00:00,104.713,104.751,104.67,104.717,831554874.0
2006-09-06 12:05:00,104.72,104.735,104.649,104.69,412874849.0
2006-09-06 12:10:00,104.69,104.718,104.658,104.715,213850380.0
2006-09-06 12:15:00,104.72,104.735,104.695,104.722,442864478.0
2006-09-06 12:20:00,104.723,104.76,104.705,104.723,406769297.0
2006-09-06 12:25:00,104.723,104.76,104.71,104.735,344633759.0
2006-09-06 12:30:00,104.735,104.76,104.685,104.71,302896292.0
2006-09-06 12:35:00,104.695,104.74,104.69,104.737,401728349.0
2006-09-06 12:40:00,104.73,104.747,104.217,104.73,317811189.0
2006-09-06 12:45:00,104.73,104.73,104.23,104.71,383831340.0
2006-09-06 12:50:00,104.713,104.739,104.69,104.705,386593319.0
2006-09-06 12:55:00,104.71,104.71,104.61,104.705,291487574.0
2006-09-06 13:00:00,104.695,104.705,104.65,104.68,197741501.0
2006-09-06 13:05:00,104.685,104.705,104.64,104.643,280518467.0
2006-09-06 13:10:00,104.65,104.68,104.608,104.635,403035144.0
2006-09-06 13:15:00,104.64,104.7,104.232,104.625,316467870.0
2006-09-06 13:20:00,104.61,104.705,104.595,104.693,366570459.0
2006-09-06 13:25:00,104.695,104.795,104.227,104.75,389033397.0
2006-09-06 13:30:00,104.745,104.755,104.24,104.69,404124161.0
2006-09-06 13:35:00,104.692,104.705,104.663,104.695,531626604.0
2006-09-06 13:40:00,104.7,104.77,104.235,104.745,250798315.0
2006-09-06 13:45:00,104.757,104.784,104.72,104.75,341515948.0
2006-09-06 13:50:00,104.755,104.775,104.74,104.772,229552917.0
2006-09-06 13:55:00,104.78,104.815,104.24,104.765,396754566.0
2006-09-06 14:00:00,104.77,104.84,104.745,104.838,408617018.0
2006-09-06 14:05:00,104.84,104.88,104.233,104.838,339522936.0
2006-09-06 14:10:00,104.84,104.89,104.82,104.85,252468698.0
2006-09-06 14:15:00,104.845,104.936,104.83,104.925,607704399.0
2006-09-06 14:20:00,104.923,104.94,104.862,104.915,315122711.0
2006-09-06 14:25:00,104.91,104.961,104.89,104.903,438615800.0
2006-09-06 14:30:00,104.9,104.955,104.835,104.855,383571138.0
2006-09-06 14:35:00,104.855,104.91,104.235,104.89,408787053.0
2006-09-06 14:40:00,104.877,104.885,104.8,104.865,412343548.0
2006-09-06 14:45:00,104.88,104.88,104.81,104.845,343624148.0
2006-09-06 14:50:00,104.84,104.86,104.78,104.78,588553969.0
2006-09-06 14:55:00,104.77,104.8,104.7,104.755,333878299.0
2006-09-06 15:00:00,104.755,104.835,104.235,104.835,494642760.0
2006-09-06 15:05:00,104.838,105.05,104.82,105.01,551446178.0
2006-09-06 15:10:00,105.015,105.18,104.232,105.105,273165521.0
2006-09-06 15:15:00,105.095,105.19,104.228,105.18,601303272.0
2006-09-06 15:20:00,105.19,105.2,104.225,105.14,335099822.0
2006-09-06 15:25:00,105.14,105.16,104.23,105.16,361013211.0
2006-09-06 15:30:00,105.155,105.27,105.133,105.263,472966390.0
2006-09-06 15:35:00,105.26,105.293,104.24,105.205,408741549.0
2006-09-06 15:40:00,105.203,105.285,105.198,105.257,363531100.0
2006-09-06 15:45:00,105.26,105.26,104.235,105.24,267000780.0
2006-09-06 15:50:00,105.223,105.278,105.217,105.27,447725873.0
2006-09-06 15:55:00,105.275,105.345,104.24,105.253,599037361.0
2006-09-06 16:00:00,105.25,105.397,104.227,105.31,490951691.0
2006-09-06 16:05:00,105.29,105.395,104.24,105.33,266782195.0
2006-09-06 16:10:00,105.335,105.445,104.227,105.385,264740149.0
2006-09-06 16:15:00,105.395,105.44,104.19,105.42,283290132.0
2006-09-06 16:20:00,105.42,105.43,105.363,105.395,238979733.0
2006-09-06 16:25:00,105.395,105.42,105.346,105.365,447514550.0
2006-09-06 16:30:00,105.36,105.425,105.35,105.405,456538556.0
2006-09-06 16:35:00,105.405,105.48,105.383,105.48,334985964.0
2006-09-06 16:40:00,105.475,105.55,104.23,105.515,494659592.0
2006-09-06 16:45:00,105.5,105.517,105.458,105.493,385616389.0
2006-09-06 16:50:00,105.49,105.5,104.235,105.447,572416446.0
2006-09-06 16:55:00,105.46,105.497,105.424,105.485,330971902.0
2006-09-06 17:00:00,105.49,105.51,104.232,105.48,229023908.0
2006-09-06 17:05:00,105.418,105.53,105.418,105.495,237750204.0
2006-09-06 17:10:00,105.495,105.56,104.235,105.545,343742348.0
2006-09-06 17:15:00,105.545,105.583,105.544,105.555,210575682.0
2006-09-06 17:20:00,105.54,105.61,104.195,105.585,711872396.0
2006-09-06 17:25:00,105.59,105.633,104.237,105.632,285649828.0
2006-09-06 17:30:00,105.62,105.66,104.235,105.617,354237937.0
2006-09-06 17:35:00,105.62,105.662,104.245,105.63,377405059.0
2006-09-06 17:40:00,105.635,105.65,105.593,105.63,358400203.0
2006-09-06 17:45:00,105.635,105.647,105.59,105.6,338900804.0
2006-09-06 17:50:00,105.625,105.63,105.595,105.625,308195367.0
2006-09-06 17:55:00,105.625,105.633,105.545,105.59,317917832.0
2006-09-06 18:00:00,105.585,105.625,105.578,105.59,436643885.0
2006-09-06 18:05:00,105.6,105.62,105.565,105.62,377841224.0
2006-09-06 18:10:00,105.615,105.625,105.567,105.567,524589099.0
2006-09-06 18:15:00,105.568,105.624,105.51,105.595,364193499.0
2006-09-06 18:20:00,105.59,105.63,105.545,105.577,260082285.0
2006-09-06 18:25:00,105.58,105.58,105.471,105.473,324588844.0
2006-09-06 18:30:00,105.473,105.539,105.46,105.535,351766251.0
2006-09-06 18:35:00,105.515,105.555,105.5,105.535,286128556.0
2006-09-06 18:40:00,105.528,105.545,105.49,105.51,379229731.0
2006-09-06 18:45:00,105.51,105.555,105.501,105.52,252912768.0
2006-09-06 18:50:00,105.537,105.595,105.508,105.575,465578048.0
2006-09-06 18:55:00,105.59,105.63,105.555,105.63,222961627.0
2006-09-06 19:00:00,105.625,105.631,105.532,105.58,315427282.0
2006-09-06 19:05:00,105.575,105.63,105.57,105.615,210545930.0
2006-09-06 19:10:00,105.61,105.645,105.589,105.63,358403727.0
2006-09-06 19:15:00,105.62,105.633,105.56,105.56,325989637.0
2006-09-06 19:20:00,105.57,105.608,105.545,105.575,248665728.0
2006-09-06 19:25:00,105.577,105.615,105.553,105.585,254196589.0
2006-09-06 19:30:00,105.58,105.643,105.56,105.63,369914947.0
2006-09-06 19:35:00,105.625,105.655,105.565,105.62,449427145.0
2006-09-06 19:40:00,105.61,105.655,105.6,105.63,276800220.0
2006-09-06 19:45:00,105.63,105.636,105.563,105.585,648166266.0
2006-09-06 19:50:00,105.585,105.62,105.53,105.59,555919447.0
2006-09-06 19:55:00,105.59,105.59,105.51,105.55,352871884.0
2006-09-06 20:00:00,105.543,105.6,105.475,105.488,323820275.0
2006-09-06 20:05:00,105.49,105.59,105.46,105.495,396754102.0
2006-09-06 20:10:00,105.5,105.5,105.405,105.45,451707932.0
2006-09-06 20:15:00,105.455,105.487,105.38,105.44,286059081.0
2006-09-06 20:20:00,105.455,105.515,105.43,105.498,466098780.0
2006-09-06 20:25:00,105.515,105.515,105.413,105.437,257345003.0
2006-09-06 20:30:00,105.455,105.515,105.42,105.445,346508778.0
2006-09-06 20:35:00,105.45,105.5,105.425,105.475,223833617.0
2006-09-06 20:40:00,105.45,105.48,105.397,105.465,315326857.0
2006-09-06 20:45:00,105.463,105.463,105.391,105.435,352935252.0
2006-09-06 20:50:00,105.43,105.485,105.385,105.41,645042876.0
2006-09-06 20:55:00,105.42,105.46,105.363,105.415,383123913.0
2006-09-06 21:00:00,105.432,105.455,105.375,105.377,429630979.0
2006-09-06 21:05:00,105.37,105.42,105.365,105.375,497586636.0
2006-09-06 21:10:00,105.37,105.425,105.34,105.395,536562730.0
2006-09-06 21:15:00,105.395,105.435,105.378,105.425,267322920.0
2006-09-06 21:20:00,105.425,105.435,105.352,105.43,449514860.0
2006-09-06 21:25:00,105.41,105.446,105.38,105.407,489279374.0
2006-09-06 21:30:00,105.413,105.43,105.39,105.4,425591431.0
2006-09-06 21:35:00,105.4,105.45,105.372,105.422,417632391.0
2006-09-06 21:40:00,105.417,105.455,105.388,105.425,415973254.0
2006-09-06 21:45:00,105.425,105.435,105.363,105.418,564672058.0
2006-09-06 21:50:00,105.415,105.415,105.36,105.405,238856786.0
2006-09-06 21:55:00,105.415,105.415,105.355,105.4,267986995.0
2006-09-06 22:00:00,105.39,105.42,105.36,105.375,318431008.0
2006-09-06 22:05:00,105.375,105.42,105.34,105.395,360102017.0
2006-09-06 22:10:00,105.39,105.44,105.38,105.385,450734462.0
2006-09-06 22:15:00,105.39,105.435,105.39,105.435,304791972.0
2006-09-06 22:20:00,105.43,105.468,105.41,105.435,292584254.0
2006-09-06 22:25:00,105.442,105.5,105.427,105.435,331348557.0
2006-09-06 22:30:00,105.437,105.466,105.4,105.425,316898371.0
2006-09-06 22:35:00,105.415,105.477,105.4,105.475,330388288.0
2006-09-06 22:40:00,105.478,105.478,105.375,105.425,522468307.0
2006-09-06 22:45:00,105.378,105.46,105.378,105.433,350011663.0
2006-09-06 22:50:00,105.427,105.46,105.37,105.435,423548306.0
2006-09-06 22:55:00,105.425,105.497,105.425,105.45,211255716.0
2006-09-06 23:00:00,105.455,105.485,105.448,105.45,246551920.0
2006-09-06 23:05:00,105.435,105.51,105.435,105.46,428191580.0
2006-09-06 23:10:00,105.465,105.5,105.447,105.473,179569588.0
2006-09-06 23:15:00,105.463,105.475,105.377,105.46,121124530.0
2006-09-06 23:20:00,105.455,105.535,105.455,105.505,199475945.0
2006-09-06 23:25:00,105.505,105.505,105.42,105.455,272013016.0
2006-09-06 23:30:00,105.46,105.47,105.44,105.463,302601745.0
2006-09-06 23:35:00,105.47,105.51,105.398,105.49,237423347.0
2006-09-06 23:40:00,105.505,105.506,105.445,105.45,281973659.0
2006-09-06 23:45:00,105.433,105.47,105.433,105.435,194853696.0
2006-09-06 23:50:00,105.445,105.49,105.415,105.48,302885441.0
2006-09-06 23:55:00,105.48,105.49,105.414,105.48,266979562.0
2006-09-07 00:00:00,105.48,105.487,105.42,105.46,260602634.0
2006-09-07 00:05:00,105.395,105.455,105.375,105.445,154941822.0
2006-09-07 00:10:00,105.385,105.455,105.363,105.455,290477973.0
2006-09-07 00:15:00,105.455,105.47,105.41,105.43,262883247.0
2006-09-07 00:20:00,105.43,105.465,105.405,105.46,224443607.0
2006-09-07 00:25:00,105.445,105.445,105.37,105.375,328821692.0
2006-09-07 00:30:00,105.38,105.44,105.345,105.37,303885387.0
2006-09-07 00:35:00,105.365,105.43,105.345,105.41,208543104.0
2006-09-07 00:40:00,105.42,105.42,105.34,105.343,335008102.0
2006-09-07 00:45:00,105.35,105.4,105.325,105.38,268755645.0
2006-09-07 00:50:00,105.377,105.405,105.331,105.395,414091207.0
2006-09-07 00:55:00,105.4,105.405,105.36,105.39,242329221.0
2006-09-07 01:00:00,105.385,105.422,105.367,105.395,387479966.0
2006-09-07 01:05:00,105.395,105.399,105.352,105.368,288172768.0
2006-09-07 01:10:00,105.363,105.381,105.325,105.34,305869369.0
2006-09-07 01:15:00,105.335,105.37,105.325,105.358,246815423.0
2006-09-07 01:20:00,105.36,105.38,105.345,105.363,310683461.0
2006-09-07 01:25:00,105.362,105.375,105.315,105.36,454331392.0
2006-09-07 01:30:00,105.36,105.36,105.32,105.333,197443671.0
2006-09-07 01:35:00,105.335,105.39,105.335,105.39,304486260.0
2006-09-07 01:40:00,105.39,105.41,105.372,105.41,272041748.0
2006-09-07 01:45:00,105.405,105.446,105.402,105.42,308174242.0
2006-09-07 01:50:00,105.41,105.41,105.355,105.38,288673180.0
2006-09-07 01:55:00,105.385,105.406,105.379,105.405,237053513.0
2006-09-07 02:00:00,105.405,105.425,105.4,105.415,250357343.0
2006-09-07 02:05:00,105.41,105.41,105.379,105.405,262471300.0
2006-09-07 02:10:00,105.4,105.45,105.395,105.4,298181623.0
2006-09-07 02:15:00,105.405,105.5,105.405,105.5,302252071.0
2006-09-07 02:20:00,105.5,105.53,105.465,105.495,310680600.0
2006-09-07 02:25:00,105.493,105.53,105.47,105.53,204989381.0
2006-09-07 02:30:00,105.53,105.535,105.485,105.532,366031706.0
2006-09-07 02:35:00,105.533,105.57,105.48,105.52,313020059.0
2006-09-07 02:40:00,105.518,105.54,105.5,105.505,255324733.0
2006-09-07 02:45:00,105.51,105.545,105.505,105.523,305677393.0
2006-09-07 02:50:00,105.528,105.55,105.485,105.515,290787647.0
2006-09-07 02:55:00,105.515,105.53,105.48,105.525,376207683.0
2006-09-07 03:00:00,105.53,105.59,105.525,105.56,249312040.0
2006-09-07 03:05:00,105.555,105.595,105.555,105.557,393589217.0
2006-09-07 03:10:00,105.56,105.57,105.517,105.53,277495192.0
2006-09-07 03:15:00,105.523,105.535,105.469,105.49,326530819.0
2006-09-07 03:20:00,105.48,105.515,105.46,105.515,242583594.0
2006-09-07 03:25:00,105.51,105.53,105.483,105.5,277097157.0
2006-09-07 03:30:00,105.5,105.524,105.487,105.495,244588080.0
2006-09-07 03:35:00,105.5,105.5,105.45,105.46,265764810.0
2006-09-07 03:40:00,105.46,105.495,105.45,105.495,207869728.0
2006-09-07 03:45:00,105.495,105.495,105.451,105.485,240602247.0
2006-09-07 03:50:00,105.485,105.58,105.475,105.565,182509561.0
2006-09-07 03:55:00,105.57,105.58,105.526,105.56,403547039.0
2006-09-07 04:00:00,105.56,105.614,105.533,105.59,275030746.0
2006-09-07 04:05:00,105.56,105.56,105.505,105.555,303900060.0
2006-09-07 04:10:00,105.55,105.621,105.54,105.573,283762919.0
2006-09-07 04:15:00,105.59,105.612,105.58,105.605,282841052.0
2006-09-07 04:20:00,105.6,105.617,105.58,105.6,242038922.0
2006-09-07 04:25:00,105.583,105.626,105.58,105.62,340898132.0
2006-09-07 04:30:00,105.615,105.632,105.57,105.615,259192560.0
2006-09-07 04:35:00,105.615,105.632,105.602,105.62,184182451.0
2006-09-07 04:40:00,105.625,105.651,105.615,105.625,319237417.0
2006-09-07 04:45:00,105.628,105.658,105.605,105.605,177575014.0
2006-09-07 04:50:00,105.6,105.62,105.598,105.62,392179867.0
2006-09-07 04:55:00,105.635,105.635,105.59,105.613,360228947.0
2006-09-07 05:00:00,105.61,105.62,105.58,105.595,320899835.0
2006-09-07 05:05:00,105.605,105.625,105.552,105.597,423003556.0
2006-09-07 05:10:00,105.612,105.63,105.533,105.533,175721413.0
2006-09-07 05:15:00,105.58,105.635,105.575,105.628,514686932.0
2006-09-07 05:20:00,105.625,105.635,105.607,105.62,312864392.0
2006-09-07 05:25:00,105.61,105.618,105.573,105.577,198032402.0
2006-09-07 05:30:00,105.575,105.6,105.575,105.582,346189802.0
2006-09-07 05:35:00,105.575,105.605,105.56,105.59,226576881.0
2006-09-07 05:40:00,105.595,105.63,105.595,105.62,303362773.0
2006-09-07 05:45:00,105.615,105.63,105.577,105.61,421724374.0
2006-09-07 05:50:00,105.595,105.63,105.59,105.605,349090398.0
2006-09-07 05:55:00,105.605,105.635,105.593,105.62,326378281.0
2006-09-07 06:00:00,105.63,105.63,105.59,105.602,353831938.0
2006-09-07 06:05:00,105.605,105.605,105.538,105.545,338315344.0
2006-09-07 06:10:00,105.548,105.575,105.548,105.565,593739166.0
2006-09-07 06:15:00,105.565,105.575,105.511,105.537,404488539.0
2006-09-07 06:20:00,105.542,105.56,105.508,105.545,438881597.0
2006-09-07 06:25:00,105.54,105.555,105.505,105.543,454451748.0
2006-09-07 06:30:00,105.537,105.545,105.495,105.52,495218612.0
2006-09-07 06:35:00,105.52,105.545,105.472,105.535,443155981.0
2006-09-07 06:40:00,105.535,105.539,105.495,105.515,267361365.0
2006-09-07 06:45:00,105.515,105.55,105.482,105.55,532335768.0
2006-09-07 06:50:00,105.545,105.56,105.52,105.53,512513984.0
2006-09-07 06:55:00,105.542,105.59,105.534,105.562,451648326.0
2006-09-07 07:00:00,105.54,105.601,105.54,105.57,393844658.0
2006-09-07 07:05:00,105.56,105.583,105.553,105.56,609946882.0
2006-09-07 07:10:00,105.565,105.58,105.53,105.563,347439815.0
2006-09-07 07:15:00,105.565,105.565,105.499,105.55,317144235.0
2006-09-07 07:20:00,105.515,105.55,105.515,105.53,201940301.0
2006-09-07 07:25:00,105.525,105.545,105.5,105.515,362552293.0
2006-09-07 07:30:00,105.497,105.55,105.485,105.525,257160312.0
2006-09-07 07:35:00,105.528,105.545,105.509,105.545,481321712.0
2006-09-07 07:40:00,105.53,105.55,105.505,105.545,289321393.0
2006-09-07 07:45:00,105.54,105.587,105.518,105.58,452366172.0
2006-09-07 07:50:00,105.575,105.59,105.56,105.575,395148840.0
2006-09-07 07:55:00,105.573,105.625,105.545,105.593,332039054.0
2006-09-07 08:00:00,105.6,105.603,105.557,105.58,348038519.0
2006-09-07 08:05:00,105.58,105.58,105.51,105.515,566436475.0
2006-09-07 08:10:00,105.515,105.535,105.457,105.48,631327962.0
2006-09-07 08:15:00,105.46,105.502,105.438,105.47,269991992.0
2006-09-07 08:20:00,105.48,105.545,105.463,105.525,436712837.0
2006-09-07 08:25:00,105.525,105.55,105.45,105.45,510753128.0
2006-09-07 08:30:00,105.455,105.522,105.455,105.477,264512691.0
2006-09-07 08:35:00,105.495,105.51,105.435,105.5,243757164.0
2006-09-07 08:40:00,105.49,105.52,105.462,105.472,264180258.0
2006-09-07 08:45:00,105.51,105.521,105.445,105.46,348593917.0
2006-09-07 08:50:00,105.465,105.51,105.42,105.475,156695199.0
2006-09-07 08:55:00,105.48,105.505,105.435,105.455,304642941.0
2006-09-07 09:00:00,105.46,105.48,105.415,105.48,226554646.0
2006-09-07 09:05:00,105.475,105.5,105.445,105.477,481458541.0
2006-09-07 09:10:00,105.48,105.505,105.435,105.435,253561106.0
2006-09-07 09:15:00,105.435,105.523,105.435,105.478,380391893.0
2006-09-07 09:20:00,105.485,105.51,105.435,105.455,291706524.0
2006-09-07 09:25:00,105.475,105.485,105.411,105.453,351463407.0
2006-09-07 09:30:00,105.453,105.585,105.442,105.56,317494290.0
2006-09-07 09:35:00,105.557,105.65,105.522,105.64,262437825.0
2006-09-07 09:40:00,105.635,105.7,105.59,105.668,356483481.0
2006-09-07 09:45:00,105.667,105.725,105.63,105.665,526617973.0
2006-09-07 09:50:00,105.67,105.7,105.625,105.685,362871817.0
2006-09-07 09:55:00,105.69,105.745,105.669,105.715,439308350.0
2006-09-07 10:00:00,105.72,105.735,105.69,105.715,325245492.0
2006-09-07 10:05:00,105.715,105.72,105.633,105.655,401807644.0
2006-09-07 10:10:00,105.65,105.705,105.64,105.705,342947043.0
2006-09-07 10:15:00,105.7,105.72,105.645,105.695,399431134.0
2006-09-07 10:20:00,105.69,105.705,105.66,105.68,356075641.0
2006-09-07 10:25:00,105.687,105.753,105.665,105.68,366832553.0
2006-09-07 10:30:00,105.692,105.695,105.643,105.68,267005045.0
2006-09-07 10:35:00,105.675,105.735,105.625,105.65,687991635.0
2006-09-07 10:40:00,105.655,105.747,105.653,105.735,220121121.0
2006-09-07 10:45:00,105.735,105.82,105.688,105.805,347476991.0
2006-09-07 10:50:00,105.805,105.9,105.365,105.368,247884049.0
2006-09-07 10:55:00,105.43,105.438,105.323,105.38,225871642.0
2006-09-07 11:00:00,105.385,105.4,105.167,105.28,329565622.0
2006-09-07 11:05:00,105.257,105.33,105.135,105.18,544206769.0
2006-09-07 11:10:00,105.163,105.175,104.977,105.0,360279157.0
2006-09-07 11:15:00,105.005,105.065,104.89,105.045,480995571.0
2006-09-07 11:20:00,105.05,105.113,105.035,105.085,330703403.0
2006-09-07 11:25:00,105.065,105.08,104.97,105.0,451898327.0
2006-09-07 11:30:00,104.995,105.0,104.859,104.965,440014770.0
2006-09-07 11:35:00,104.965,105.065,104.94,105.03,238282372.0
2006-09-07 11:40:00,105.03,105.055,104.972,104.995,275023590.0
2006-09-07 11:45:00,104.985,105.07,104.985,105.035,275681778.0
2006-09-07 11:50:00,105.04,105.085,104.985,105.04,290030531.0
2006-09-07 11:55:00,105.05,105.11,105.05,105.09,458202040.0
2006-09-07 12:00:00,105.113,105.115,104.967,105.025,581465277.0
2006-09-07 12:05:00,105.03,105.055,104.945,105.013,450057148.0
2006-09-07 12:10:00,105.01,105.09,104.985,105.01,270365230.0
2006-09-07 12:15:00,104.997,105.02,104.982,105.003,346868720.0
2006-09-07 12:20:00,105.025,105.04,104.985,105.03,418809703.0
2006-09-07 12:25:00,105.023,105.032,104.922,104.925,465482053.0
2006-09-07 12:30:00,104.93,104.99,104.85,104.86,351806766.0
2006-09-07 12:35:00,104.87,105.072,104.87,105.05,350083322.0
2006-09-07 12:40:00,105.07,105.18,104.96,105.085,624586736.0
2006-09-07 12:45:00,105.095,105.13,104.905,104.995,280372144.0
2006-09-07 12:50:00,104.98,104.992,104.899,104.958,559703415.0
2006-09-07 12:55:00,104.955,105.015,104.935,105.005,505125960.0
2006-09-07 13:00:00,105.005,105.015,104.91,104.94,348080039.0
2006-09-07 13:05:00,104.94,105.109,104.94,105.03,588168565.0
2006-09-07 13:10:00,105.035,105.12,105.02,105.07,342084094.0
2006-09-07 13:15:00,105.065,105.07,104.96,104.987,414861553.0
2006-09-07 13:20:00,104.98,105.04,104.963,105.0,431790810.0
2006-09-07 13:25:00,104.995,105.07,104.955,105.04,406899156.0
2006-09-07 13:30:00,105.043,105.09,104.995,105.055,419251514.0
2006-09-07 13:35:00,105.075,105.11,105.015,105.023,317126993.0
2006-09-07 13:40:00,105.045,105.073,105.015,105.045,602628276.0
2006-09-07 13:45:00,105.05,105.13,105.025,105.03,260405813.0
2006-09-07 13:50:00,105.018,105.115,104.97,105.11,323101389.0
2006-09-07 13:55:00,105.118,105.16,105.072,105.16,393099663.0
2006-09-07 14:00:00,105.155,105.2,105.11,105.2,410044816.0
2006-09-07 14:05:00,105.192,105.24,105.163,105.185,224805113.0
2006-09-07 14:10:00,105.2,105.22,105.128,105.217,336486453.0
2006-09-07 14:15:00,105.215,105.216,105.14,105.19,275993339.0
2006-09-07 14:20:00,105.185,105.235,105.155,105.192,546910503.0
2006-09-07 14:25:00,105.19,105.235,105.14,105.175,407318853.0
2006-09-07 14:30:00,105.17,105.188,105.092,105.145,399045522.0
2006-09-07 14:35:00,105.143,105.202,105.101,105.19,365011671.0
2006-09-07 14:40:00,105.205,105.213,105.1,105.14,303665036.0
2006-09-07 14:45:00,105.135,105.175,105.07,105.13,406115955.0
2006-09-07 14:50:00,105.143,105.16,105.06,105.075,293804094.0
2006-09-07 14:55:00,105.09,105.115,105.015,105.065,312176268.0
2006-09-07 15:00:00,105.075,105.125,105.041,105.08,282979698.0
2006-09-07 15:05:00,105.075,105.113,105.0,105.113,401614661.0
2006-09-07 15:10:00,105.11,105.203,105.07,105.16,385507783.0
2006-09-07 15:15:00,105.16,105.245,105.123,105.22,324903193.0
2006-09-07 15:20:00,105.217,105.253,105.175,105.195,401096407.0
2006-09-07 15:25:00,105.2,105.25,105.141,105.225,287441890.0
2006-09-07 15:30:00,105.225,105.25,105.178,105.203,426069972.0
2006-09-07 15:35:00,105.203,105.24,105.18,105.223,394545961.0
2006-09-07 15:40:00,105.222,105.265,105.175,105.2,437430954.0
2006-09-07 15:45:00,105.195,105.236,105.137,105.19,238511286.0
2006-09-07 15:50:00,105.19,105.21,105.118,105.18,412295169.0
2006-09-07 15:55:00,105.177,105.23,105.125,105.153,861143492.0
2006-09-07 16:00:00,105.153,105.17,105.055,105.11,374062908.0
2006-09-07 16:05:00,105.125,105.13,105.068,105.12,555033447.0
2006-09-07 16:10:00,105.113,105.18,105.085,105.145,437461809.0
2006-09-07 16:15:00,105.15,105.174,105.09,105.143,424441152.0
2006-09-07 16:20:00,105.135,105.17,105.078,105.125,372748396.0
2006-09-07 16:25:00,105.13,105.155,105.07,105.1,736975083.0
2006-09-07 16:30:00,105.085,105.098,105.008,105.09,540473106.0
2006-09-07 16:35:00,105.078,105.14,105.07,105.08,580534747.0
2006-09-07 16:40:00,105.1,105.1,104.915,104.955,1207169056.0
2006-09-07 16:45:00,104.96,104.96,104.88,104.92,345188532.0
2006-09-07 16:50:00,104.917,104.92,104.8,104.845,481970817.0
2006-09-07 16:55:00,104.86,104.965,104.825,104.855,721714061.0
2006-09-07 17:00:00,104.853,104.895,104.789,104.865,1031051690.0
2006-09-07 17:05:00,104.85,105.01,104.85,104.945,950819007.0
2006-09-07 17:10:00,104.92,105.028,104.857,104.96,597642274.0
2006-09-07 17:15:00,104.97,105.01,104.92,104.92,305117251.0
2006-09-07 17:20:00,104.92,104.932,104.855,104.925,337094184.0
2006-09-07 17:25:00,104.92,104.939,104.835,104.91,222872812.0
2006-09-07 17:30:00,104.92,104.945,104.876,104.94,239936951.0
2006-09-07 17:35:00,104.93,104.95,104.89,104.905,478695955.0
2006-09-07 17:40:00,104.908,104.932,104.838,104.89,374699637.0
2006-09-07 17:45:00,104.895,104.94,104.845,104.94,430122113.0
2006-09-07 17:50:00,104.933,104.96,104.845,104.87,419726015.0
2006-09-07 17:55:00,104.862,104.942,104.76,104.765,1311482705.0
2006-09-07 18:00:00,104.765,104.832,104.725,104.832,326096580.0
2006-09-07 18:05:00,104.83,104.9,104.815,104.835,218119781.0
2006-09-07 18:10:00,104.88,104.945,104.845,104.94,342220541.0
2006-09-07 18:15:00,104.935,104.973,104.905,104.92,403464985.0
2006-09-07 18:20:00,104.91,104.94,104.88,104.925,445814792.0
2006-09-07 18:25:00,104.92,104.965,104.898,104.915,345423164.0
2006-09-07 18:30:00,104.915,104.983,104.885,104.925,329061347.0
2006-09-07 18:35:00,104.925,104.97,104.89,104.953,483586814.0
2006-09-07 18:40:00,104.955,104.975,104.91,104.933,380971322.0
2006-09-07 18:45:00,104.927,104.94,104.865,104.872,354054698.0
2006-09-07 18:50:00,104.91,104.945,104.855,104.927,302196376.0
2006-09-07 18:55:00,104.92,104.92,104.824,104.845,341822729.0
2006-09-07 19:00:00,104.85,104.93,104.85,104.93,372855347.0
2006-09-07 19:05:00,104.918,104.918,104.86,104.877,328455153.0
2006-09-07 19:10:00,104.88,104.94,104.852,104.925,319271421.0
2006-09-07 19:15:00,104.915,104.935,104.885,104.9,326295626.0
2006-09-07 19:20:00,104.905,104.91,104.843,104.895,273308412.0
2006-09-07 19:25:00,104.9,104.905,104.785,104.785,319526359.0
2006-09-07 19:30:00,104.822,104.837,104.777,104.81,268695778.0
2006-09-07 19:35:00,104.815,104.86,104.753,104.86,407154451.0
2006-09-07 19:40:00,104.855,104.865,104.807,104.85,269515048.0
2006-09-07 19:45:00,104.84,104.87,104.827,104.83,433077478.0
2006-09-07 19:50:00,104.82,104.86,104.804,104.825,500726778.0
2006-09-07 19:55:00,104.83,104.845,104.785,104.803,325693730.0
2006-09-07 20:00:00,104.795,104.801,104.745,104.773,162805551.0
2006-09-07 20:05:00,104.78,104.805,104.755,104.768,139002429.0
2006-09-07 20:10:00,104.763,104.802,104.723,104.76,296833515.0
2006-09-07 20:15:00,104.76,104.792,104.735,104.77,285458251.0
2006-09-07 20:20:00,104.772,104.815,104.77,104.805,211604418.0
2006-09-07 20:25:00,104.808,104.822,104.775,104.803,219155243.0
2006-09-07 20:30:00,104.8,104.83,104.778,104.795,256288340.0
2006-09-07 20:35:00,104.785,104.805,104.753,104.765,163267526.0
2006-09-07 20:40:00,104.765,104.852,104.725,104.73,322557926.0
2006-09-07 20:45:00,104.735,104.845,104.71,104.795,255661158.0
2006-09-07 20:50:00,104.79,104.83,104.765,104.775,325401951.0
2006-09-07 20:55:00,104.815,104.835,104.755,104.805,212893472.0
2006-09-07 21:00:00,104.795,104.82,104.77,104.815,178898722.0
2006-09-07 21:05:00,104.815,104.816,104.77,104.8,280275777.0
2006-09-07 21:10:00,104.81,104.813,104.752,104.78,321500296.0
2006-09-07 21:15:00,104.77,104.81,104.75,104.8,194094092.0
2006-09-07 21:20:00,104.805,104.83,104.761,104.81,233992919.0
2006-09-07 21:25:00,104.82,104.82,104.74,104.78,281799492.0
2006-09-07 21:30:00,104.773,104.795,104.752,104.783,167709150.0
2006-09-07 21:35:00,104.79,104.855,104.735,104.815,191622324.0
2006-09-07 21:40:00,104.812,104.851,104.765,104.833,418048631.0
2006-09-07 21:45:00,104.83,104.86,104.795,104.83,444405670.0
2006-09-07 21:50:00,104.83,104.838,104.785,104.815,288807701.0
2006-09-07 21:55:00,104.81,104.865,104.803,104.84,475883573.0
2006-09-07 22:00:00,104.85,104.851,104.767,104.823,320489625.0
2006-09-07 22:05:00,104.825,104.83,104.78,104.803,416861870.0
2006-09-07 22:10:00,104.803,104.859,104.795,104.843,330734281.0
2006-09-07 22:15:00,104.845,104.859,104.8,104.802,350959149.0
2006-09-07 22:20:00,104.798,104.85,104.798,104.85,381941251.0
2006-09-07 22:25:00,104.84,104.868,104.81,104.81,175141228.0
2006-09-07 22:30:00,104.832,104.867,104.787,104.86,439598794.0
2006-09-07 22:35:00,104.86,104.88,104.797,104.82,549092509.0
2006-09-07 22:40:00,104.835,104.86,104.825,104.84,294955510.0
2006-09-07 22:45:00,104.84,104.855,104.771,104.845,361634416.0
2006-09-07 22:50:00,104.85,104.85,104.789,104.835,279018926.0
2006-09-07 22:55:00,104.84,104.86,104.795,104.83,266805405.0
2006-09-07 23:00:00,104.83,104.835,104.78,104.835,417177074.0
2006-09-07 23:05:00,104.83,104.842,104.785,104.785,328692556.0
2006-09-07 23:10:00,104.82,104.855,104.81,104.835,263520359.0
2006-09-07 23:15:00,104.84,104.855,104.815,104.85,248598511.0
2006-09-07 23:20:00,104.85,104.86,104.825,104.845,294806842.0
2006-09-07 23:25:00,104.843,104.865,104.825,104.85,124716795.0
2006-09-07 23:30:00,104.85,104.875,104.788,104.842,256612515.0
2006-09-07 23:35:00,104.843,104.848,104.78,104.84,333230709.0
2006-09-07 23:40:00,104.828,104.875,104.77,104.835,261622074.0
2006-09-07 23:45:00,104.84,104.84,104.758,104.825,148601016.0
2006-09-07 23:50:00,104.825,104.881,104.817,104.855,222724458.0
2006-09-07 23:55:00,104.855,104.86,104.79,104.79,375297182.0
2006-09-08 00:00:00,104.795,104.86,104.778,104.8,261078285.0
2006-09-08 00:05:00,104.795,104.845,104.717,104.717,426248931.0
2006-09-08 00:10:00,104.72,104.785,104.71,104.75,281816538.0
2006-09-08 00:15:00,104.743,104.745,104.675,104.69,350007241.0
2006-09-08 00:20:00,104.68,104.775,104.68,104.765,233703922.0
2006-09-08 00:25:00,104.77,104.78,104.717,104.74,240469959.0
2006-09-08 00:30:00,104.733,104.775,104.717,104.765,295725096.0
2006-09-08 00:35:00,104.77,104.81,104.718,104.81,289945173.0
2006-09-08 00:40:00,104.81,104.835,104.758,104.815,343326403.0
2006-09-08 00:45:00,104.815,104.84,104.78,104.795,245815782.0
2006-09-08 00:50:00,104.795,104.86,104.795,104.815,186715109.0
2006-09-08 00:55:00,104.82,104.88,104.783,104.85,399666524.0
2006-09-08 01:00:00,104.85,104.86,104.785,104.82,258005173.0
2006-09-08 01:05:00,104.808,104.855,104.8,104.815,328315016.0
2006-09-08 01:10:00,104.81,104.875,104.805,104.833,278867503.0
2006-09-08 01:15:00,104.85,104.88,104.841,104.865,278117692.0
2006-09-08 01:20:00,104.86,104.87,104.755,104.79,237419120.0
2006-09-08 01:25:00,104.783,104.83,104.783,104.82,362224485.0
2006-09-08 01:30:00,104.815,104.84,104.78,104.825,189353655.0
2006-09-08 01:35:00,104.815,104.822,104.761,104.767,287699125.0
2006-09-08 01:40:00,104.775,104.791,104.725,104.775,399214578.0
2006-09-08 01:45:00,104.778,104.795,104.75,104.755,147170795.0
2006-09-08 01:50:00,104.76,104.764,104.715,104.74,499746181.0
2006-09-08 01:55:00,104.755,104.76,104.7,104.733,350995493.0
2006-09-08 02:00:00,104.74,104.745,104.7,104.72,268895978.0
2006-09-08 02:05:00,104.715,104.75,104.71,104.74,361721230.0
2006-09-08 02:10:00,104.725,104.745,104.67,104.73,417291348.0
2006-09-08 02:15:00,104.735,104.785,104.703,104.768,260328879.0
2006-09-08 02:20:00,104.76,104.786,104.745,104.77,555919393.0
2006-09-08 02:25:00,104.77,104.792,104.732,104.792,449571371.0
2006-09-08 02:30:00,104.8,104.84,104.765,104.82,171802490.0
2006-09-08 02:35:00,104.81,104.85,104.79,104.818,376553637.0
2006-09-08 02:40:00,104.822,104.835,104.798,104.805,367242988.0
2006-09-08 02:45:00,104.803,104.82,104.778,104.803,326894543.0
2006-09-08 02:50:00,104.803,104.835,104.788,104.835,403820770.0
2006-09-08 02:55:00,104.833,104.895,104.792,104.88,345846131.0
2006-09-08 03:00:00,104.87,104.87,104.815,104.83,493125823.0
2006-09-08 03:05:00,104.835,104.86,104.825,104.86,259843395.0
2006-09-08 03:10:00,104.86,104.86,104.827,104.828,352343571.0
2006-09-08 03:15:00,104.823,104.865,104.82,104.845,284963882.0
2006-09-08 03:40:00,104.84,104.84,104.77,104.78,180714221.0
2006-09-08 03:45:00,104.772,104.795,104.772,104.795,43203220.0
2006-09-08 03:50:00,104.79,104.79,104.73,104.74,150491575.0
2006-09-08 04:20:00,104.733,104.777,104.733,104.75,116708014.0
2006-09-08 04:25:00,104.755,104.76,104.698,104.72,260160896.0
2006-09-08 04:30:00,104.713,104.745,104.678,104.698,213444824.0
2006-09-08 04:35:00,104.695,104.74,104.692,104.722,177560387.0
2006-09-08 04:40:00,104.72,104.754,104.64,104.64,218064730.0
2006-09-08 04:45:00,104.63,104.695,104.623,104.673,297213993.0
2006-09-08 04:50:00,104.678,104.698,104.625,104.65,140561689.0
2006-09-08 04:55:00,104.643,104.678,104.625,104.645,146834442.0
2006-09-08 05:00:00,104.653,104.69,104.625,104.63,297773330.0
2006-09-08 05:05:00,104.625,104.665,104.613,104.62,523316801.0
2006-09-08 05:10:00,104.63,104.677,104.605,104.65,428705939.0
2006-09-08 05:15:00,104.66,104.66,104.58,104.61,271345826.0
2006-09-08 05:20:00,104.615,104.65,104.61,104.635,381708550.0
2006-09-08 05:25:00,104.63,104.639,104.57,104.572,272764359.0
2006-09-08 05:30:00,104.535,104.641,104.535,104.615,323269626.0
2006-09-08 05:35:00,104.605,104.64,104.605,104.635,165897930.0
2006-09-08 05:40:00,104.63,104.655,104.595,104.615,398166632.0
2006-09-08 05:45:00,104.625,104.635,104.595,104.6,308554990.0
2006-09-08 05:50:00,104.597,104.645,104.585,104.628,331051208.0
2006-09-08 05:55:00,104.64,104.64,104.598,104.613,333593344.0
2006-09-08 06:00:00,104.615,104.617,104.561,104.61,326684786.0
2006-09-08 06:05:00,104.615,104.62,104.555,104.62,186300684.0
2006-09-08 06:10:00,104.612,104.62,104.55,104.602,341258532.0
2006-09-08 06:15:00,104.593,104.615,104.555,104.555,249127526.0
2006-09-08 06:20:00,104.553,104.555,104.525,104.535,332255898.0
2006-09-08 06:25:00,104.535,104.555,104.502,104.555,266414682.0
2006-09-08 06:30:00,104.555,104.6,104.54,104.58,355956281.0
2006-09-08 06:35:00,104.575,104.625,104.54,104.6,449945357.0
2006-09-08 06:40:00,104.61,104.63,104.59,104.625,298187385.0
2006-09-08 06:45:00,104.63,104.63,104.582,104.585,269945465.0
2006-09-08 06:50:00,104.565,104.62,104.565,104.62,203644162.0
2006-09-08 06:55:00,104.612,104.655,104.595,104.635,311870886.0
2006-09-08 07:00:00,104.635,104.642,104.562,104.562,1262692786.0
2006-09-08 07:05:00,104.57,104.6,104.5,104.523,429768989.0
2006-09-08 07:10:00,104.53,104.59,104.493,104.565,437163146.0
2006-09-08 07:15:00,104.57,104.58,104.507,104.558,377573415.0
2006-09-08 07:20:00,104.555,104.62,104.555,104.6,478629087.0
2006-09-08 07:25:00,104.61,104.64,104.534,104.62,241658841.0
2006-09-08 07:30:00,104.62,104.622,104.57,104.57,132742435.0
2006-09-08 07:35:00,104.575,104.595,104.53,104.53,339388845.0
2006-09-08 07:40:00,104.53,104.53,104.441,104.46,314179024.0
2006-09-08 07:45:00,104.46,104.52,104.45,104.5,613275836.0
2006-09-08 07:50:00,104.495,104.55,104.49,104.545,1009995255.0
2006-09-08 07:55:00,104.535,104.568,104.505,104.533,1009201723.0
2006-09-08 08:00:00,104.545,104.545,104.499,104.51,712534440.0
2006-09-08 08:05:00,104.515,104.575,104.515,104.527,474206808.0
2006-09-08 08:10:00,104.53,104.556,104.495,104.52,338314381.0
2006-09-08 08:15:00,104.515,104.54,104.45,104.48,1195816190.0
2006-09-08 08:20:00,104.44,104.48,104.235,104.438,582197406.0
2006-09-08 08:25:00,104.45,104.462,104.23,104.435,526560998.0
2006-09-08 08:30:00,104.44,104.507,104.42,104.48,755021325.0
2006-09-08 08:35:00,104.475,104.504,104.44,104.475,382646012.0
2006-09-08 08:40:00,104.473,104.53,104.43,104.53,448471435.0
2006-09-08 08:45:00,104.525,104.535,104.481,104.51,400474870.0
2006-09-08 08:50:00,104.51,104.53,104.45,104.515,535748667.0
2006-09-08 08:55:00,104.51,104.56,104.452,104.503,363888195.0
2006-09-08 09:00:00,104.503,104.517,104.43,104.517,884458630.0
2006-09-08 09:05:00,104.52,104.588,104.493,104.54,422266567.0
2006-09-08 09:10:00,104.54,104.595,104.506,104.595,242716935.0
2006-09-08 09:15:00,104.59,104.59,104.545,104.552,431250410.0
2006-09-08 09:20:00,104.553,104.765,104.227,104.543,395663493.0
2006-09-08 09:25:00,104.543,104.652,104.543,104.625,434998251.0
2006-09-08 09:30:00,104.625,104.66,104.547,104.55,272157949.0
2006-09-08 09:35:00,104.545,104.625,104.5,104.587,389886576.0
2006-09-08 09:40:00,104.57,104.6,104.498,104.6,328232301.0
2006-09-08 09:45:00,104.6,104.6,104.45,104.53,383280286.0
2006-09-08 09:50:00,104.533,104.623,104.52,104.595,392660423.0
2006-09-08 09:55:00,104.6,104.695,104.579,104.655,303115880.0
2006-09-08 10:00:00,104.625,104.765,104.615,104.7,313424563.0
2006-09-08 10:05:00,104.695,104.725,104.655,104.703,291253000.0
2006-09-08 10:10:00,104.7,104.71,104.628,104.635,401544788.0
2006-09-08 10:15:00,104.64,104.685,104.622,104.685,296559656.0
2006-09-08 10:20:00,104.67,104.715,104.602,104.693,350028002.0
2006-09-08 10:25:00,104.725,104.75,104.645,104.67,385610685.0
2006-09-08 10:30:00,104.665,104.703,104.615,104.68,402864445.0
2006-09-08 10:35:00,104.682,104.725,104.64,104.725,547154391.0
2006-09-08 10:40:00,104.71,104.726,104.655,104.655,266591586.0
2006-09-08 10:45:00,104.657,104.683,104.625,104.64,339224534.0
2006-09-08 10:50:00,104.645,104.675,104.622,104.622,226710793.0
2006-09-08 10:55:00,104.63,104.664,104.625,104.645,412471367.0
2006-09-08 11:00:00,104.65,104.675,104.635,104.658,375223284.0
2006-09-08 11:05:00,104.66,104.678,104.433,104.668,323559831.0
2006-09-08 11:10:00,104.67,104.72,104.66,104.71,263266051.0
2006-09-08 11:15:00,104.705,104.745,104.66,104.695,584102804.0
2006-09-08 11:20:00,104.693,104.735,104.667,104.695,236622855.0
2006-09-08 11:25:00,104.69,104.767,104.685,104.743,418043487.0
2006-09-08 11:30:00,104.74,104.815,104.735,104.795,397309863.0
2006-09-08 11:35:00,104.8,104.805,104.725,104.77,439631492.0
2006-09-08 11:40:00,104.767,104.822,104.766,104.795,403227101.0
2006-09-08 11:45:00,104.8,104.8,104.732,104.765,350559507.0
2006-09-08 11:50:00,104.715,104.78,104.69,104.76,605356305.0
2006-09-08 11:55:00,104.76,104.795,104.74,104.765,347813353.0
2006-09-08 12:00:00,104.765,104.86,104.735,104.845,508213271.0
2006-09-08 12:05:00,104.848,104.87,104.775,104.78,579335638.0
2006-09-08 12:10:00,104.785,104.835,104.76,104.805,286488884.0
2006-09-08 12:15:00,104.795,104.82,104.75,104.81,617321096.0
2006-09-08 12:20:00,104.81,104.863,104.765,104.84,372632475.0
2006-09-08 12:25:00,104.84,104.862,104.797,104.85,347971638.0
2006-09-08 12:30:00,104.845,104.92,104.8,104.853,470060564.0
2006-09-08 12:35:00,104.86,104.902,104.84,104.86,397371418.0
2006-09-08 12:40:00,104.873,104.887,104.767,104.767,343915440.0
2006-09-08 12:45:00,104.77,104.83,104.77,104.82,265714451.0
2006-09-08 12:50:00,104.813,104.85,104.775,104.79,451094311.0
2006-09-08 12:55:00,104.795,104.8,104.705,104.713,593227399.0
2006-09-08 13:00:00,104.71,104.745,104.37,104.55,494392049.0
2006-09-08 13:05:00,104.54,104.565,104.425,104.54,307447214.0
2006-09-08 13:10:00,104.535,104.6,104.518,104.585,284446442.0
2006-09-08 13:15:00,104.595,104.63,104.435,104.62,268314322.0
2006-09-08 13:20:00,104.62,104.62,104.53,104.545,236753906.0
2006-09-08 13:25:00,104.545,104.565,104.52,104.565,439337913.0
2006-09-08 13:30:00,104.56,104.595,104.52,104.595,454304313.0
2006-09-08 13:35:00,104.595,104.65,104.433,104.58,333909323.0
2006-09-08 13:40:00,104.575,104.602,104.545,104.585,469376594.0
2006-09-08 13:45:00,104.6,104.623,104.43,104.623,338495789.0
2006-09-08 13:50:00,104.63,104.655,104.605,104.627,534174593.0
2006-09-08 13:55:00,104.64,104.64,104.55,104.615,333884649.0
2006-09-08 14:00:00,104.62,104.65,104.57,104.57,230557615.0
2006-09-08 14:05:00,104.508,104.607,104.508,104.565,242517524.0
2006-09-08 14:10:00,104.565,104.587,104.462,104.475,337914890.0
2006-09-08 14:15:00,104.465,104.52,104.433,104.505,223554123.0
2006-09-08 14:20:00,104.49,104.54,104.435,104.485,665887674.0
2006-09-08 14:25:00,104.49,104.535,104.233,104.492,274485135.0
2006-09-08 14:30:00,104.49,104.513,104.415,104.437,389953101.0
2006-09-08 14:35:00,104.43,104.47,104.232,104.395,338751654.0
2006-09-08 14:40:00,104.425,104.47,104.39,104.45,408749857.0
2006-09-08 14:45:00,104.465,104.545,104.445,104.52,348722681.0
2006-09-08 14:50:00,104.515,104.533,104.455,104.475,386832076.0
2006-09-08 14:55:00,104.475,104.522,104.46,104.49,327442750.0
2006-09-08 15:00:00,104.465,104.515,104.412,104.48,437439714.0
2006-09-08 15:05:00,104.49,104.57,104.48,104.57,372136333.0
2006-09-08 15:10:00,104.565,104.565,104.445,104.487,529568946.0
2006-09-08 15:15:00,104.488,104.545,104.45,104.525,353138071.0
2006-09-08 15:20:00,104.53,104.53,104.41,104.427,256543774.0
2006-09-08 15:25:00,104.42,104.45,104.37,104.403,339933109.0
2006-09-08 15:30:00,104.403,104.415,104.248,104.305,353299547.0
2006-09-08 15:35:00,104.305,104.365,104.27,104.315,297351136.0
2006-09-08 15:40:00,104.308,104.345,104.247,104.3,390123970.0
2006-09-08 15:45:00,104.32,104.345,104.24,104.33,249792323.0
2006-09-08 15:50:00,104.327,104.355,104.235,104.345,476439482.0
2006-09-08 15:55:00,104.35,104.355,104.235,104.29,223613039.0
2006-09-08 16:00:00,104.275,104.35,104.245,104.32,305059557.0
2006-09-08 16:05:00,104.315,104.353,104.245,104.335,217595067.0
2006-09-08 16:10:00,104.33,104.38,104.313,104.37,355881736.0
2006-09-08 16:15:00,104.36,104.375,104.195,104.23,293408937.0
2006-09-08 16:20:00,104.24,104.335,104.213,104.245,258847645.0
2006-09-08 16:25:00,104.317,104.41,104.295,104.365,272585663.0
2006-09-08 16:30:00,104.35,104.365,104.297,104.335,496335894.0
2006-09-08 16:35:00,104.335,104.365,104.28,104.34,439294839.0
2006-09-08 16:40:00,104.33,104.335,104.26,104.28,267763782.0
2006-09-08 16:45:00,104.28,104.31,104.228,104.275,610322734.0
2006-09-08 16:50:00,104.275,104.3,104.215,104.27,571707967.0
2006-09-08 16:55:00,104.26,104.3,104.142,104.19,369559748.0
2006-09-08 17:00:00,104.183,104.27,104.14,104.243,356435869.0
2006-09-08 17:05:00,104.245,104.34,104.22,104.305,391329487.0
2006-09-08 17:10:00,104.31,104.33,104.29,104.29,459514382.0
2006-09-08 17:15:00,104.305,104.305,104.2,104.25,291289638.0
2006-09-08 17:20:00,104.275,104.278,104.235,104.278,476561942.0
2006-09-08 17:25:00,104.275,104.318,104.245,104.277,257695975.0
2006-09-08 17:30:00,104.295,104.31,104.26,104.305,355883754.0
2006-09-08 17:35:00,104.31,104.335,104.27,104.332,213549675.0
2006-09-08 17:40:00,104.34,104.39,104.275,104.355,342099058.0
2006-09-08 17:45:00,104.353,104.433,104.345,104.385,355251112.0
2006-09-08 17:50:00,104.38,104.435,104.31,104.4,634088135.0
2006-09-08 17:55:00,104.41,104.452,104.355,104.355,389082036.0
2006-09-08 18:00:00,104.412,104.465,104.37,104.412,426732953.0
2006-09-08 18:05:00,104.405,104.437,104.36,104.435,495853519.0
2006-09-08 18:10:00,104.44,104.47,104.372,104.445,566294990.0
2006-09-08 18:15:00,104.445,104.47,104.401,104.445,270573366.0
2006-09-08 18:20:00,104.435,104.463,104.364,104.45,444672606.0
2006-09-08 18:25:00,104.47,104.47,104.41,104.437,505603457.0
2006-09-08 18:30:00,104.443,104.48,104.41,104.47,475516759.0
2006-09-08 18:35:00,104.475,104.5,104.415,104.422,429558984.0
2006-09-08 18:40:00,104.427,104.476,104.413,104.435,395761436.0
2006-09-08 18:45:00,104.425,104.465,104.4,104.448,585205017.0
2006-09-08 18:50:00,104.445,104.445,104.32,104.365,334492274.0
2006-09-08 18:55:00,104.342,104.375,104.305,104.37,424711109.0
2006-09-08 19:00:00,104.36,104.38,104.285,104.315,322594151.0
2006-09-08 19:05:00,104.315,104.354,104.252,104.315,338544954.0
2006-09-08 19:10:00,104.33,104.348,104.315,104.315,402299622.0
2006-09-08 19:15:00,104.32,104.365,104.305,104.345,297983186.0
2006-09-08 19:20:00,104.34,104.455,104.335,104.415,299743825.0
2006-09-08 19:25:00,104.417,104.49,104.415,104.445,362003549.0
2006-09-08 19:30:00,104.447,104.47,104.395,104.455,345417961.0
2006-09-08 19:35:00,104.453,104.46,104.398,104.415,389441237.0
2006-09-08 19:40:00,104.418,104.445,104.385,104.385,513507130.0
2006-09-08 19:45:00,104.338,104.436,104.338,104.392,371764660.0
2006-09-08 19:50:00,104.387,104.42,104.352,104.41,429972199.0
2006-09-08 19:55:00,104.415,104.418,104.33,104.35,306808959.0
2006-09-08 20:00:00,104.353,104.395,104.298,104.365,370347174.0
2006-09-08 20:05:00,104.35,104.388,104.33,104.33,480345515.0
2006-09-08 20:10:00,104.335,104.382,104.335,104.368,180748695.0
2006-09-08 20:15:00,104.365,104.375,104.315,104.375,394734390.0
2006-09-08 20:20:00,104.377,104.396,104.335,104.395,335067949.0
2006-09-08 20:25:00,104.395,104.399,104.326,104.355,263687864.0
2006-09-08 20:30:00,104.36,104.375,104.295,104.323,355948114.0
2006-09-08 20:35:00,104.33,104.33,104.238,104.3,231991454.0
2006-09-08 20:40:00,104.315,104.336,104.3,104.31,275019862.0
2006-09-08 20:45:00,104.293,104.329,104.255,104.31,287377792.0
2006-09-08 20:50:00,104.315,104.335,104.245,104.3,299551232.0
2006-09-08 20:55:00,104.31,104.316,104.227,104.27,265155241.0
2006-09-08 21:00:00,104.27,104.297,104.219,104.25,397399083.0
2006-09-08 21:05:00,104.245,104.305,104.235,104.275,185641386.0
2006-09-08 21:10:00,104.275,104.3,104.237,104.285,239997029.0
2006-09-08 21:15:00,104.285,104.304,104.249,104.29,285989443.0
2006-09-08 21:20:00,104.29,104.302,104.218,104.25,228556937.0
2006-09-08 21:25:00,104.265,104.287,104.232,104.253,296616827.0
2006-09-08 21:30:00,104.26,104.298,104.237,104.28,241604552.0
2006-09-08 21:35:00,104.275,104.294,104.22,104.26,241160244.0
2006-09-08 21:40:00,104.27,104.315,104.253,104.303,330698673.0
2006-09-08 21:45:00,104.31,104.31,104.253,104.28,257035264.0
2006-09-08 21:50:00,104.277,104.31,104.245,104.285,341926389.0
2006-09-08 21:55:00,104.29,104.32,104.26,104.32,257706801.0
2006-09-08 22:00:00,104.315,104.335,104.296,104.325,372702881.0
2006-09-08 22:05:00,104.325,104.34,104.285,104.328,250821405.0
2006-09-08 22:10:00,104.323,104.339,104.295,104.32,297592136.0
2006-09-08 22:15:00,104.315,104.326,104.285,104.308,250789442.0
2006-09-08 22:20:00,104.31,104.32,104.255,104.258,303401654.0
2006-09-08 22:25:00,104.257,104.305,104.22,104.28,350490948.0
2006-09-08 22:30:00,104.28,104.288,104.253,104.263,143509492.0
2006-09-08 22:35:00,104.265,104.29,104.255,104.28,280267598.0
2006-09-08 22:40:00,104.28,104.31,104.272,104.3,291124323.0
2006-09-08 22:45:00,104.295,104.31,104.255,104.31,297475665.0
2006-09-08 22:50:00,104.265,104.33,104.265,104.32,335942203.0
2006-09-08 22:55:00,104.325,104.375,104.29,104.33,370457078.0
2006-09-10 23:30:00,104.322,104.322,104.29,104.29,73607745.0
2006-09-10 23:35:00,104.28,104.28,104.258,104.268,27662998.0
2006-09-10 23:40:00,104.272,104.295,104.267,104.285,253791204.0
2006-09-10 23:45:00,104.283,104.283,104.228,104.228,223084720.0
2006-09-10 23:50:00,104.235,104.255,104.223,104.225,195441267.0
2006-09-10 23:55:00,104.233,104.256,104.207,104.23,219002914.0
2006-09-11 00:00:00,104.222,104.255,104.208,104.21,356858259.0
2006-09-11 00:05:00,104.215,104.27,104.2,104.265,260637425.0
2006-09-11 00:10:00,104.265,104.313,104.255,104.313,255613192.0
2006-09-11 00:15:00,104.313,104.365,104.313,104.355,438449651.0
2006-09-11 00:20:00,104.36,104.366,104.29,104.3,322881687.0
2006-09-11 00:25:00,104.305,104.305,104.27,104.3,359474443.0
2006-09-11 00:30:00,104.3,104.326,104.29,104.293,393189060.0
2006-09-11 00:35:00,104.305,104.335,104.29,104.29,126634389.0
2006-09-11 00:40:00,104.3,104.305,104.265,104.295,331429923.0
2006-09-11 00:45:00,104.3,104.325,104.249,104.275,262952285.0
2006-09-11 00:50:00,104.27,104.34,104.258,104.34,591427658.0
2006-09-11 00:55:00,104.34,104.345,104.272,104.275,231983923.0
2006-09-11 01:00:00,104.268,104.31,104.239,104.273,300620049.0
2006-09-11 01:05:00,104.27,104.31,104.27,104.283,537567342.0
2006-09-11 01:10:00,104.29,104.31,104.252,104.29,354123384.0
2006-09-11 01:15:00,104.283,104.32,104.235,104.295,278069504.0
2006-09-11 01:20:00,104.3,104.305,104.28,104.305,261934141.0
2006-09-11 01:25:00,104.295,104.305,104.271,104.277,350063473.0
2006-09-11 01:30:00,104.293,104.293,104.212,104.228,186153218.0
2006-09-11 01:35:00,104.23,104.241,104.212,104.212,451560215.0
2006-09-11 01:40:00,104.21,104.24,104.203,104.23,486931436.0
2006-09-11 01:45:00,104.22,104.247,104.163,104.223,358121227.0
2006-09-11 01:50:00,104.23,104.31,104.145,104.162,278987478.0
2006-09-11 01:55:00,104.163,104.169,104.13,104.153,331276999.0
2006-09-11 02:00:00,104.153,104.218,104.122,104.183,331588269.0
2006-09-11 02:05:00,104.192,104.192,104.11,104.15,281144899.0
2006-09-11 02:10:00,104.143,104.143,104.055,104.06,356141433.0
2006-09-11 02:15:00,104.07,104.085,104.04,104.06,475351522.0
2006-09-11 02:20:00,104.062,104.082,104.01,104.04,470192230.0
2006-09-11 02:25:00,104.038,104.043,103.962,104.023,180856906.0
2006-09-11 02:30:00,104.027,104.11,104.02,104.065,353163580.0
2006-09-11 02:35:00,104.075,104.08,104.035,104.08,334771005.0
2006-09-11 02:40:00,104.075,104.11,104.055,104.083,231936778.0
2006-09-11 02:45:00,104.09,104.108,104.06,104.1,357631235.0
2006-09-11 02:50:00,104.093,104.094,104.04,104.06,533467142.0
2006-09-11 02:55:00,104.063,104.083,104.017,104.083,331009708.0
2006-09-11 03:00:00,104.09,104.135,104.057,104.13,238397171.0
2006-09-11 03:05:00,104.12,104.185,104.08,104.165,598818180.0
2006-09-11 03:10:00,104.16,104.255,104.137,104.21,261198252.0
2006-09-11 03:15:00,104.215,104.225,104.172,104.19,334984259.0
2006-09-11 03:20:00,104.18,104.21,104.125,104.135,191653006.0
2006-09-11 03:25:00,104.14,104.169,104.1,104.14,593565092.0
2006-09-11 03:30:00,104.14,104.168,104.11,104.155,522535362.0
2006-09-11 03:35:00,104.15,104.173,104.147,104.17,319770246.0
2006-09-11 03:40:00,104.165,104.206,104.15,104.173,425660396.0
2006-09-11 03:45:00,104.18,104.19,104.129,104.145,250736560.0
2006-09-11 03:50:00,104.145,104.165,104.135,104.155,252836508.0
2006-09-11 03:55:00,104.15,104.182,104.145,104.162,480672605.0
2006-09-11 04:00:00,104.17,104.183,104.11,104.133,384426982.0
2006-09-11 04:05:00,104.145,104.16,104.11,104.15,413366960.0
2006-09-11 04:10:00,104.143,104.163,104.133,104.143,371315982.0
2006-09-11 04:15:00,104.145,104.165,104.132,104.152,380176999.0
2006-09-11 04:20:00,104.148,104.165,104.089,104.105,198056157.0
2006-09-11 04:25:00,104.1,104.12,104.08,104.1,323724714.0
2006-09-11 04:30:00,104.092,104.105,104.051,104.09,471138060.0
2006-09-11 04:35:00,104.1,104.115,104.075,104.075,199834518.0
2006-09-11 04:40:00,104.09,104.11,104.09,104.09,80120569.0
2006-09-11 04:45:00,104.09,104.115,104.05,104.095,341506516.0
2006-09-11 04:50:00,104.095,104.12,104.082,104.105,377126099.0
2006-09-11 04:55:00,104.11,104.125,104.08,104.083,193662380.0
2006-09-11 05:00:00,104.09,104.09,104.043,104.043,298696286.0
2006-09-11 05:05:00,104.045,104.092,104.035,104.035,340983668.0
2006-09-11 05:10:00,104.07,104.09,104.057,104.065,295710745.0
2006-09-11 05:15:00,104.07,104.11,104.065,104.11,288834501.0
2006-09-11 05:20:00,104.11,104.115,104.065,104.105,539647134.0
2006-09-11 05:25:00,104.103,104.128,104.097,104.11,167350202.0
2006-09-11 05:30:00,104.108,104.12,104.075,104.112,291435856.0
2006-09-11 05:35:00,104.113,104.116,104.05,104.07,303072813.0
2006-09-11 05:40:00,104.068,104.095,104.045,104.055,254186982.0
2006-09-11 05:45:00,104.05,104.068,104.025,104.053,300200177.0
2006-09-11 05:50:00,104.058,104.07,104.035,104.04,211420317.0
2006-09-11 05:55:00,104.05,104.085,104.046,104.058,309551014.0
2006-09-11 06:00:00,104.06,104.07,104.04,104.06,260688354.0
2006-09-11 06:05:00,104.055,104.076,104.04,104.05,221279943.0
2006-09-11 06:10:00,104.04,104.06,104.01,104.02,282743938.0
2006-09-11 06:15:00,104.013,104.05,103.99,104.05,327026937.0
2006-09-11 06:20:00,104.04,104.065,104.02,104.02,241057868.0
2006-09-11 06:25:00,104.025,104.068,104.025,104.06,269235517.0
2006-09-11 06:30:00,104.053,104.108,104.051,104.075,305749895.0
2006-09-11 06:35:00,104.08,104.091,104.063,104.07,206901005.0
2006-09-11 06:40:00,104.07,104.115,104.031,104.095,293790055.0
2006-09-11 06:45:00,104.105,104.12,104.09,104.1,195527481.0
2006-09-11 06:50:00,104.1,104.145,104.1,104.135,168247769.0
2006-09-11 06:55:00,104.14,104.14,104.063,104.1,390288753.0
2006-09-11 07:00:00,104.1,104.205,104.1,104.19,261314612.0
2006-09-11 07:05:00,104.18,104.228,104.16,104.2,311428137.0
2006-09-11 07:10:00,104.195,104.215,104.18,104.193,276748207.0
2006-09-11 07:15:00,104.21,104.232,104.209,104.225,270554309.0
2006-09-11 07:20:00,104.22,104.267,104.218,104.24,237535382.0
2006-09-11 07:25:00,104.232,104.234,104.175,104.2,351601011.0
2006-09-11 07:30:00,104.195,104.23,104.16,104.215,264391048.0
2006-09-11 07:35:00,104.215,104.23,104.153,104.197,330931853.0
2006-09-11 07:40:00,104.205,104.205,104.125,104.195,379618361.0
2006-09-11 07:45:00,104.198,104.235,104.145,104.155,179950518.0
2006-09-11 07:50:00,104.15,104.18,104.135,104.17,459268501.0
2006-09-11 07:55:00,104.185,104.233,104.143,104.233,295022287.0
2006-09-11 08:00:00,104.23,104.23,104.16,104.195,292977258.0
2006-09-11 08:05:00,104.19,104.245,104.175,104.227,411489919.0
2006-09-11 08:10:00,104.232,104.323,104.232,104.268,478629975.0
2006-09-11 08:15:00,104.305,104.375,104.265,104.318,515694839.0
2006-09-11 08:20:00,104.315,104.38,104.312,104.343,413627856.0
2006-09-11 08:25:00,104.335,104.352,104.287,104.287,349416501.0
2006-09-11 08:30:00,104.285,104.445,104.285,104.412,380869215.0
2006-09-11 08:35:00,104.395,104.42,104.32,104.34,311620867.0
2006-09-11 08:40:00,104.345,104.38,104.26,104.33,289595569.0
2006-09-11 08:45:00,104.335,104.36,104.264,104.3,397740198.0
2006-09-11 08:50:00,104.285,104.373,104.285,104.355,327071520.0
2006-09-11 08:55:00,104.365,104.435,104.33,104.405,343778966.0
2006-09-11 09:00:00,104.41,104.455,104.365,104.392,443261727.0
2006-09-11 09:05:00,104.395,104.445,104.385,104.435,329390080.0
2006-09-11 09:10:00,104.438,104.508,104.425,104.475,596553234.0
2006-09-11 09:15:00,104.455,104.485,104.383,104.427,408343304.0
2006-09-11 09:20:00,104.432,104.535,104.42,104.485,418582413.0
2006-09-11 09:25:00,104.48,104.49,104.375,104.433,473961217.0
2006-09-11 09:30:00,104.427,104.435,104.383,104.405,498255289.0
2006-09-11 09:35:00,104.43,104.46,104.39,104.405,434535818.0
2006-09-11 09:40:00,104.395,104.48,104.39,104.415,279769614.0
2006-09-11 09:45:00,104.415,104.445,104.38,104.43,586238040.0
2006-09-11 09:50:00,104.425,104.5,104.35,104.475,506654296.0
2006-09-11 09:55:00,104.482,104.5,104.427,104.452,431975945.0
2006-09-11 10:00:00,104.435,104.5,104.408,104.5,380273073.0
2006-09-11 10:05:00,104.49,104.623,104.38,104.56,644701111.0
2006-09-11 10:10:00,104.595,104.595,104.44,104.453,350239474.0
2006-09-11 10:15:00,104.455,104.5,104.42,104.45,342097859.0
2006-09-11 10:20:00,104.442,104.55,104.435,104.55,219123416.0
2006-09-11 10:25:00,104.545,104.57,104.495,104.515,351025250.0
2006-09-11 10:30:00,104.497,104.563,104.49,104.515,248962618.0
2006-09-11 10:35:00,104.518,104.615,104.5,104.565,467225452.0
2006-09-11 10:40:00,104.55,104.665,104.525,104.665,289993796.0
2006-09-11 10:45:00,104.66,104.705,104.62,104.69,461660476.0
2006-09-11 10:50:00,104.685,104.743,104.65,104.735,377428188.0
2006-09-11 10:55:00,104.733,104.81,104.675,104.753,346581431.0
2006-09-11 11:00:00,104.76,104.77,104.703,104.72,372692367.0
2006-09-11 11:05:00,104.72,104.75,104.665,104.715,575373417.0
2006-09-11 11:10:00,104.705,104.751,104.672,104.72,595494270.0
2006-09-11 11:15:00,104.72,104.825,104.712,104.79,262576424.0
2006-09-11 11:20:00,104.8,104.845,104.775,104.825,439285495.0
2006-09-11 11:25:00,104.825,104.825,104.748,104.77,489417046.0
2006-09-11 11:30:00,104.765,104.8,104.76,104.777,265398894.0
2006-09-11 11:35:00,104.795,104.858,104.73,104.8,250320652.0
2006-09-11 11:40:00,104.79,104.79,104.712,104.76,301684151.0
2006-09-11 11:45:00,104.77,104.835,104.705,104.79,362501700.0
2006-09-11 11:50:00,104.775,104.81,104.705,104.785,213121637.0
2006-09-11 11:55:00,104.79,104.885,104.715,104.885,291727494.0
2006-09-11 12:00:00,104.89,104.89,104.825,104.86,229025351.0
2006-09-11 12:05:00,104.865,104.87,104.822,104.847,479577353.0
2006-09-11 12:10:00,104.85,104.895,104.829,104.87,254451063.0
2006-09-11 12:15:00,104.87,104.89,104.835,104.858,380575809.0
2006-09-11 12:20:00,104.865,104.915,104.85,104.855,307808207.0
2006-09-11 12:25:00,104.875,104.89,104.775,104.863,350279833.0
2006-09-11 12:30:00,104.863,104.863,104.8,104.83,349118803.0
2006-09-11 12:35:00,104.827,104.827,104.77,104.78,240294919.0
2006-09-11 12:40:00,104.775,104.826,104.74,104.808,345870130.0
2006-09-11 12:45:00,104.807,104.87,104.765,104.855,553131615.0
2006-09-11 12:50:00,104.87,104.905,104.835,104.88,383762482.0
2006-09-11 12:55:00,104.87,104.893,104.833,104.865,465383131.0
2006-09-11 13:00:00,104.87,104.887,104.842,104.885,328888237.0
2006-09-11 13:05:00,104.885,104.892,104.805,104.835,394896207.0
2006-09-11 13:10:00,104.83,104.858,104.808,104.815,357616478.0
2006-09-11 13:15:00,104.81,104.82,104.785,104.805,258732402.0
2006-09-11 13:20:00,104.795,104.81,104.752,104.78,320305354.0
2006-09-11 13:25:00,104.777,104.83,104.765,104.81,385309505.0
2006-09-11 13:30:00,104.822,104.89,104.773,104.87,273922033.0
2006-09-11 13:35:00,104.865,104.88,104.812,104.85,657630386.0
2006-09-11 13:40:00,104.845,104.85,104.802,104.805,221795199.0
2006-09-11 13:45:00,104.805,104.82,104.765,104.775,363532373.0
2006-09-11 13:50:00,104.785,104.8,104.648,104.648,242335165.0
2006-09-11 13:55:00,104.71,104.725,104.629,104.66,237278828.0
2006-09-11 14:00:00,104.655,104.702,104.608,104.62,342313870.0
2006-09-11 14:05:00,104.607,104.69,104.545,104.67,528754228.0
2006-09-11 14:10:00,104.663,104.7,104.63,104.67,355528149.0
2006-09-11 14:15:00,104.675,104.7,104.605,104.665,456179982.0
2006-09-11 14:20:00,104.68,104.71,104.625,104.665,328564917.0
2006-09-11 14:25:00,104.655,104.728,104.655,104.66,472716429.0
2006-09-11 14:30:00,104.695,104.695,104.613,104.665,445109814.0
2006-09-11 14:35:00,104.665,104.67,104.53,104.62,236094935.0
2006-09-11 14:40:00,104.62,104.645,104.564,104.615,276467816.0
2006-09-11 14:45:00,104.605,104.715,104.57,104.715,276650732.0
2006-09-11 14:50:00,104.715,104.815,104.683,104.79,296187765.0
2006-09-11 14:55:00,104.8,104.825,104.75,104.79,510852396.0
2006-09-11 15:00:00,104.793,104.793,104.722,104.765,630684404.0
2006-09-11 15:05:00,104.77,104.865,104.748,104.833,448583622.0
2006-09-11 15:10:00,104.84,104.855,104.75,104.76,271109821.0
2006-09-11 15:15:00,104.737,104.789,104.737,104.783,347337885.0
2006-09-11 15:20:00,104.795,104.795,104.741,104.77,405790896.0
2006-09-11 15:25:00,104.763,104.79,104.71,104.745,472348583.0
2006-09-11 15:30:00,104.75,104.79,104.72,104.76,343026131.0
2006-09-11 15:35:00,104.76,104.79,104.713,104.77,367540589.0
2006-09-11 15:40:00,104.77,104.77,104.665,104.715,643967519.0
2006-09-11 15:45:00,104.725,104.74,104.635,104.705,293528598.0
2006-09-11 15:50:00,104.7,104.715,104.65,104.668,589175949.0
2006-09-11 15:55:00,104.685,104.685,104.565,104.595,490747893.0
2006-09-11 16:00:00,104.595,104.66,104.575,104.61,343762810.0
2006-09-11 16:05:00,104.61,104.68,104.57,104.64,603244943.0
2006-09-11 16:10:00,104.665,104.685,104.618,104.63,337577128.0
2006-09-11 16:15:00,104.625,104.67,104.595,104.667,411623626.0
2006-09-11 16:20:00,104.67,104.82,104.65,104.81,436277722.0
2006-09-11 16:25:00,104.815,104.945,104.79,104.94,403504928.0
2006-09-11 16:30:00,104.943,104.99,104.905,104.92,414368087.0
2006-09-11 16:35:00,104.925,105.015,104.91,104.983,309841662.0
2006-09-11 16:40:00,104.985,105.015,104.935,104.935,595805407.0
2006-09-11 16:45:00,104.95,105.005,104.922,104.99,270176339.0
2006-09-11 16:50:00,105.008,105.017,104.943,104.95,326636063.0
2006-09-11 16:55:00,104.968,104.99,104.903,104.93,376559743.0
2006-09-11 17:00:00,104.925,105.0,104.895,104.99,409621553.0
2006-09-11 17:05:00,104.982,104.995,104.94,104.955,225499436.0
2006-09-11 17:10:00,104.95,104.98,104.893,104.937,321319887.0
2006-09-11 17:15:00,104.935,104.97,104.915,104.95,261121059.0
2006-09-11 17:20:00,104.945,104.955,104.891,104.917,537976690.0
2006-09-11 17:25:00,104.92,104.978,104.899,104.905,409821478.0
2006-09-11 17:30:00,104.89,104.952,104.875,104.915,382696798.0
2006-09-11 17:35:00,104.913,104.922,104.805,104.86,345955567.0
2006-09-11 17:40:00,104.875,104.89,104.82,104.83,293884526.0
2006-09-11 17:45:00,104.845,104.86,104.785,104.8,409530162.0
2006-09-11 17:50:00,104.803,104.817,104.754,104.815,300445630.0
2006-09-11 17:55:00,104.82,104.822,104.742,104.785,309232640.0
2006-09-11 18:00:00,104.805,104.815,104.724,104.81,294535073.0
2006-09-11 18:05:00,104.785,104.835,104.733,104.733,407107231.0
2006-09-11 18:10:00,104.73,104.76,104.678,104.76,385501995.0
2006-09-11 18:15:00,104.76,104.808,104.718,104.75,314464247.0
2006-09-11 18:20:00,104.767,104.79,104.73,104.755,377639933.0
2006-09-11 18:25:00,104.76,104.775,104.693,104.725,262720082.0
2006-09-11 18:30:00,104.725,104.755,104.675,104.713,434447484.0
2006-09-11 18:35:00,104.713,104.763,104.702,104.763,400049669.0
2006-09-11 18:40:00,104.762,104.805,104.685,104.77,444113694.0
2006-09-11 18:45:00,104.765,104.813,104.708,104.79,244702722.0
2006-09-11 18:50:00,104.79,104.79,104.693,104.77,409984063.0
2006-09-11 18:55:00,104.767,104.84,104.733,104.803,852533887.0
2006-09-11 19:00:00,104.823,104.838,104.795,104.83,373128969.0
2006-09-11 19:05:00,104.835,104.86,104.777,104.83,509163917.0
2006-09-11 19:10:00,104.83,104.83,104.757,104.805,395765673.0
2006-09-11 19:15:00,104.81,104.81,104.766,104.773,463584099.0
2006-09-11 19:20:00,104.775,104.805,104.728,104.785,395437003.0
2006-09-11 19:25:00,104.79,104.85,104.758,104.84,780243627.0
2006-09-11 19:30:00,104.835,104.855,104.788,104.84,547219653.0
2006-09-11 19:35:00,104.828,104.835,104.8,104.83,555998005.0
2006-09-11 19:40:00,104.84,104.868,104.8,104.845,1184145018.0
2006-09-11 19:45:00,104.85,104.87,104.8,104.84,324607469.0
2006-09-11 19:50:00,104.837,104.855,104.8,104.835,469728275.0
2006-09-11 19:55:00,104.83,104.845,104.78,104.805,692952535.0
2006-09-11 20:00:00,104.793,104.82,104.757,104.785,1053537757.0
2006-09-11 20:05:00,104.815,104.815,104.73,104.785,1016273762.0
2006-09-11 20:10:00,104.79,104.815,104.757,104.775,630706357.0
2006-09-11 20:15:00,104.775,104.815,104.72,104.78,251553027.0
2006-09-11 20:20:00,104.78,104.842,104.762,104.795,348276877.0
2006-09-11 20:25:00,104.79,104.81,104.745,104.77,289357621.0
2006-09-11 20:30:00,104.75,104.785,104.7,104.77,253260667.0
2006-09-11 20:35:00,104.76,104.79,104.733,104.745,479913861.0
2006-09-11 20:40:00,104.728,104.81,104.71,104.81,365395612.0
2006-09-11 20:45:00,104.805,104.81,104.745,104.78,442215704.0
2006-09-11 20:50:00,104.773,104.825,104.751,104.755,403392938.0
2006-09-11 20:55:00,104.752,104.805,104.752,104.795,1204043772.0
2006-09-11 21:00:00,104.815,104.835,104.795,104.832,304074663.0
2006-09-11 21:05:00,104.84,104.84,104.755,104.755,198733566.0
2006-09-11 21:10:00,104.772,104.82,104.76,104.82,311191441.0
2006-09-11 21:15:00,104.815,104.825,104.76,104.76,327402401.0
2006-09-11 21:20:00,104.755,104.8,104.71,104.755,441747565.0
2006-09-11 21:25:00,104.76,104.835,104.73,104.825,371325068.0
2006-09-11 21:30:00,104.825,104.847,104.785,104.825,241667087.0
2006-09-11 21:35:00,104.825,104.86,104.795,104.823,343111787.0
2006-09-11 21:40:00,104.825,104.845,104.78,104.823,294444538.0
2006-09-11 21:45:00,104.822,104.84,104.787,104.787,336219722.0
2006-09-11 21:50:00,104.795,104.833,104.735,104.815,267708143.0
2006-09-11 21:55:00,104.8,104.828,104.77,104.825,340333227.0
2006-09-11 22:00:00,104.797,104.828,104.768,104.82,387524447.0
2006-09-11 22:05:00,104.808,104.821,104.767,104.767,336081444.0
2006-09-11 22:10:00,104.77,104.835,104.77,104.805,336011421.0
2006-09-11 22:15:00,104.795,104.826,104.765,104.82,385108769.0
2006-09-11 22:20:00,104.825,104.855,104.8,104.84,227403711.0
2006-09-11 22:25:00,104.833,104.87,104.775,104.775,299627229.0
2006-09-11 22:30:00,104.812,104.848,104.78,104.84,278593986.0
2006-09-11 22:35:00,104.845,104.87,104.82,104.82,379187664.0
2006-09-11 22:40:00,104.815,104.879,104.775,104.83,274571458.0
2006-09-11 22:45:00,104.82,104.865,104.8,104.86,445942121.0
2006-09-11 22:50:00,104.85,104.877,104.839,104.865,520215287.0
2006-09-11 22:55:00,104.845,104.87,104.815,104.863,282145727.0
2006-09-11 23:00:00,104.848,104.875,104.848,104.863,94430639.0
2006-09-11 23:05:00,104.87,104.872,104.804,104.84,62148116.0
2006-09-11 23:10:00,104.843,104.86,104.768,104.81,203012425.0
2006-09-11 23:15:00,104.82,104.845,104.8,104.8,170981378.0
2006-09-11 23:20:00,104.802,104.838,104.802,104.835,118606563.0
2006-09-11 23:25:00,104.838,104.859,104.783,104.803,205049309.0
2006-09-11 23:30:00,104.81,104.81,104.74,104.745,210562887.0
2006-09-11 23:35:00,104.74,104.835,104.722,104.835,133808819.0
2006-09-11 23:40:00,104.825,104.876,104.787,104.8,511580803.0
2006-09-11 23:45:00,104.8,104.84,104.79,104.82,351322900.0
2006-09-11 23:50:00,104.813,104.85,104.798,104.85,426696697.0
2006-09-11 23:55:00,104.86,104.86,104.797,104.843,190064530.0
2006-09-12 00:00:00,104.85,104.88,104.825,104.835,314845517.0
2006-09-12 00:05:00,104.843,104.89,104.82,104.82,196843028.0
2006-09-12 00:10:00,104.825,104.87,104.792,104.83,103170690.0
2006-09-12 00:15:00,104.83,104.905,104.805,104.89,255122442.0
2006-09-12 00:20:00,104.89,104.895,104.825,104.875,112473040.0
2006-09-12 00:25:00,104.855,104.89,104.795,104.84,407361231.0
2006-09-12 00:30:00,104.85,104.875,104.78,104.835,347814141.0
2006-09-12 00:35:00,104.835,104.84,104.772,104.79,225188119.0
2006-09-12 00:40:00,104.79,104.825,104.77,104.793,337394820.0
2006-09-12 00:45:00,104.8,104.81,104.763,104.8,387038142.0
2006-09-12 00:50:00,104.8,104.8,104.75,104.765,200637956.0
2006-09-12 00:55:00,104.76,104.79,104.743,104.762,486339923.0
2006-09-12 01:00:00,104.77,104.801,104.74,104.793,353910064.0
2006-09-12 01:05:00,104.795,104.805,104.788,104.79,386459436.0
2006-09-12 01:10:00,104.793,104.8,104.735,104.753,298957661.0
2006-09-12 01:15:00,104.755,104.77,104.739,104.762,363003238.0
2006-09-12 01:20:00,104.758,104.789,104.74,104.755,267203721.0
2006-09-12 01:25:00,104.75,104.76,104.695,104.73,140953658.0
2006-09-12 01:30:00,104.722,104.751,104.68,104.72,463413684.0
2006-09-12 01:35:00,104.72,104.764,104.705,104.73,569498660.0
2006-09-12 01:40:00,104.738,104.775,104.73,104.775,265589064.0
2006-09-12 01:45:00,104.77,104.775,104.715,104.765,422028038.0
2006-09-12 01:50:00,104.77,104.79,104.745,104.775,378862310.0
2006-09-12 01:55:00,104.78,104.78,104.74,104.78,255053886.0
2006-09-12 02:00:00,104.78,104.78,104.727,104.76,244914595.0
2006-09-12 02:05:00,104.755,104.76,104.705,104.72,381773071.0
2006-09-12 02:10:00,104.715,104.763,104.68,104.71,439141399.0
2006-09-12 02:15:00,104.715,104.735,104.65,104.718,256306897.0
2006-09-12 02:20:00,104.71,104.76,104.7,104.74,574239606.0
2006-09-12 02:25:00,104.74,104.775,104.708,104.742,447571493.0
2006-09-12 02:30:00,104.75,104.795,104.715,104.76,342151313.0
2006-09-12 02:35:00,104.765,104.788,104.745,104.758,302288924.0
2006-09-12 02:40:00,104.762,104.797,104.75,104.795,345429926.0
2006-09-12 02:45:00,104.793,104.83,104.77,104.793,423426972.0
2006-09-12 02:50:00,104.8,104.845,104.797,104.835,561895327.0
2006-09-12 02:55:00,104.843,104.87,104.773,104.87,349249732.0
2006-09-12 03:00:00,104.862,104.93,104.862,104.88,456115442.0
2006-09-12 03:05:00,104.885,104.92,104.845,104.9,215209878.0
2006-09-12 03:10:00,104.9,104.9,104.84,104.84,391400394.0
2006-09-12 03:15:00,104.873,104.91,104.85,104.91,432719208.0
2006-09-12 03:20:00,104.91,104.955,104.885,104.925,228788020.0
2006-09-12 03:25:00,104.91,104.955,104.91,104.93,342864681.0
2006-09-12 03:30:00,104.94,104.947,104.87,104.87,426278041.0
2006-09-12 03:35:00,104.89,104.945,104.89,104.93,108095708.0
2006-09-12 03:40:00,104.92,104.935,104.89,104.915,332534094.0
2006-09-12 03:45:00,104.92,104.94,104.858,104.905,261114404.0
2006-09-12 03:50:00,104.9,104.94,104.855,104.9,358300679.0
2006-09-12 03:55:00,104.885,104.91,104.853,104.9,299330487.0
2006-09-12 04:00:00,104.883,104.91,104.848,104.89,216159945.0
2006-09-12 04:05:00,104.88,104.905,104.858,104.883,414109300.0
2006-09-12 04:10:00,104.89,104.9,104.852,104.89,355961136.0
2006-09-12 04:15:00,104.86,104.91,104.837,104.865,517278402.0
2006-09-12 04:20:00,104.875,104.912,104.87,104.87,416222560.0
2006-09-12 04:25:00,104.875,104.898,104.87,104.89,296534646.0
2006-09-12 04:30:00,104.893,104.893,104.82,104.858,216213220.0
2006-09-12 04:35:00,104.855,104.872,104.838,104.872,446305793.0
2006-09-12 04:40:00,104.87,104.91,104.85,104.86,253615177.0
2006-09-12 04:45:00,104.86,104.895,104.813,104.853,245366076.0
2006-09-12 04:50:00,104.86,104.875,104.822,104.852,331227387.0
2006-09-12 04:55:00,104.853,104.874,104.835,104.873,339185903.0
2006-09-12 05:00:00,104.883,104.883,104.835,104.865,370750826.0
2006-09-12 05:05:00,104.865,104.895,104.839,104.88,454796564.0
2006-09-12 05:10:00,104.89,104.895,104.853,104.87,439014305.0
2006-09-12 05:15:00,104.88,104.905,104.843,104.895,283118917.0
2006-09-12 05:20:00,104.9,104.96,104.89,104.935,355285766.0
2006-09-12 05:25:00,104.93,104.95,104.81,104.872,271932764.0
2006-09-12 05:30:00,104.835,104.889,104.835,104.85,337107326.0
2006-09-12 05:35:00,104.85,104.91,104.835,104.875,152380225.0
2006-09-12 05:40:00,104.87,104.89,104.853,104.855,366595261.0
2006-09-12 05:45:00,104.865,104.93,104.865,104.9,348710985.0
2006-09-12 05:50:00,104.897,104.925,104.87,104.908,347694454.0
2006-09-12 05:55:00,104.92,104.93,104.868,104.877,374862547.0
2006-09-12 06:00:00,104.885,104.9,104.85,104.9,336705876.0
2006-09-12 06:05:00,104.915,104.915,104.835,104.89,269634234.0
2006-09-12 06:10:00,104.882,104.892,104.845,104.862,333344632.0
2006-09-12 06:15:00,104.863,104.868,104.82,104.855,283426099.0
2006-09-12 06:20:00,104.853,104.86,104.83,104.845,335330400.0
2006-09-12 06:25:00,104.845,104.867,104.82,104.855,185908047.0
2006-09-12 06:30:00,104.85,104.877,104.84,104.87,372440327.0
2006-09-12 06:35:00,104.865,104.88,104.858,104.86,361397924.0
2006-09-12 06:40:00,104.858,104.9,104.855,104.875,379966685.0
2006-09-12 06:45:00,104.88,104.895,104.865,104.885,250798886.0
2006-09-12 06:50:00,104.865,104.918,104.865,104.865,198782652.0
2006-09-12 06:55:00,104.857,104.885,104.857,104.875,310722569.0
2006-09-12 07:00:00,104.865,104.89,104.85,104.872,1137907160.0
2006-09-12 07:05:00,104.875,104.931,104.857,104.883,385261781.0
2006-09-12 07:10:00,104.89,104.91,104.827,104.885,459775201.0
2006-09-12 07:15:00,104.9,104.938,104.868,104.918,351837893.0
2006-09-12 07:20:00,104.915,104.976,104.915,104.96,460768836.0
2006-09-12 07:25:00,104.97,104.99,104.9,104.99,255732875.0
2006-09-12 07:30:00,104.99,105.07,104.99,105.02,285680652.0
2006-09-12 07:35:00,105.025,105.095,105.002,105.08,280684443.0
2006-09-12 07:40:00,105.08,105.08,104.993,105.02,536229532.0
2006-09-12 07:45:00,105.02,105.075,104.995,105.04,619196506.0
2006-09-12 07:50:00,105.035,105.045,104.98,104.995,956112957.0
2006-09-12 07:55:00,104.985,105.015,104.965,104.983,1061263919.0
2006-09-12 08:00:00,104.995,104.995,104.9,104.93,669037992.0
2006-09-12 08:05:00,104.935,104.936,104.906,104.907,472450980.0
2006-09-12 08:10:00,104.91,104.95,104.875,104.93,322616053.0
2006-09-12 08:15:00,104.925,104.925,104.864,104.91,1111179583.0
2006-09-12 08:20:00,104.9,104.921,104.865,104.888,569231238.0
2006-09-12 08:25:00,104.9,104.92,104.848,104.915,495120501.0
2006-09-12 08:30:00,104.92,104.94,104.873,104.9,802776973.0
2006-09-12 08:35:00,104.895,104.939,104.876,104.895,399851179.0
2006-09-12 08:40:00,104.893,104.985,104.893,104.925,475588576.0
2006-09-12 08:45:00,104.935,105.003,104.922,104.95,379174690.0
2006-09-12 08:50:00,104.96,105.015,104.908,104.995,504011352.0
2006-09-12 08:55:00,104.99,105.115,104.96,105.083,381425214.0
2006-09-12 09:00:00,105.083,105.166,104.99,105.157,874889675.0
2006-09-12 09:05:00,105.17,105.235,105.109,105.13,428558413.0
2006-09-12 09:10:00,105.14,105.185,105.09,105.185,246153816.0
2006-09-12 09:15:00,105.19,105.19,105.05,105.072,430954910.0
2006-09-12 09:20:00,105.073,105.104,105.06,105.103,394619271.0
2006-09-12 09:25:00,105.103,105.103,105.013,105.085,445802729.0
2006-09-12 09:30:00,105.085,105.11,105.02,105.06,259755257.0
2006-09-12 09:35:00,105.055,105.12,105.03,105.097,383328139.0
2006-09-12 09:40:00,105.07,105.113,105.005,105.03,311982261.0
2006-09-12 09:45:00,105.03,105.065,104.915,104.96,382460712.0
2006-09-12 09:50:00,104.933,105.03,104.928,104.945,395409254.0
2006-09-12 09:55:00,104.93,105.045,104.925,105.025,287283291.0
2006-09-12 10:00:00,105.015,105.075,104.95,105.01,301752915.0
2006-09-12 10:05:00,105.005,105.08,104.949,105.023,295445933.0
2006-09-12 10:10:00,105.02,105.058,105.0,105.025,413863196.0
2006-09-12 10:15:00,105.03,105.04,104.965,105.035,305683254.0
2006-09-12 10:20:00,105.02,105.052,104.945,105.003,335576996.0
2006-09-12 10:25:00,105.005,105.04,104.953,105.03,372577338.0
2006-09-12 10:30:00,105.025,105.05,104.955,105.05,411263347.0
2006-09-12 10:35:00,105.062,105.063,104.972,105.045,554960016.0
2006-09-12 10:40:00,105.05,105.072,105.0,105.035,264128579.0
2006-09-12 10:45:00,105.037,105.06,105.003,105.03,322327400.0
2006-09-12 10:50:00,105.035,105.082,105.028,105.042,225829240.0
2006-09-12 10:55:00,105.05,105.07,105.01,105.035,409214152.0
2006-09-12 11:00:00,105.03,105.034,104.925,104.935,391820597.0
2006-09-12 11:05:00,104.94,104.963,104.9,104.938,322220822.0
2006-09-12 11:10:00,104.94,104.98,104.895,104.98,272287890.0
2006-09-12 11:15:00,104.965,105.025,104.965,105.005,585018971.0
2006-09-12 11:20:00,105.003,105.023,104.97,105.005,306381601.0
2006-09-12 11:25:00,105.0,105.025,104.963,104.983,414924908.0
2006-09-12 11:30:00,104.98,105.018,104.946,105.005,391635057.0
2006-09-12 11:35:00,105.01,105.09,104.99,105.07,428887556.0
2006-09-12 11:40:00,105.067,105.1,105.047,105.075,418379123.0
2006-09-12 11:45:00,105.08,105.106,105.056,105.065,292936739.0
2006-09-12 11:50:00,105.06,105.11,105.042,105.08,597098579.0
2006-09-12 11:55:00,105.08,105.099,105.045,105.075,344101569.0
2006-09-12 12:00:00,105.075,105.085,105.025,105.045,485128570.0
2006-09-12 12:05:00,105.048,105.078,105.01,105.05,603418905.0
2006-09-12 12:10:00,105.055,105.08,104.998,105.015,296329509.0
2006-09-12 12:15:00,105.015,105.075,104.985,105.05,630383651.0
2006-09-12 12:20:00,105.05,105.073,105.015,105.06,375429320.0
2006-09-12 12:25:00,105.06,105.06,105.025,105.03,329413756.0
2006-09-12 12:30:00,105.025,105.05,104.945,105.003,464972625.0
2006-09-12 12:35:00,105.01,105.065,104.993,105.065,416405331.0
2006-09-12 12:40:00,105.053,105.08,105.005,105.007,345912073.0
2006-09-12 12:45:00,105.01,105.06,105.005,105.04,282513250.0
2006-09-12 12:50:00,105.033,105.06,104.94,104.98,457414302.0
2006-09-12 12:55:00,104.975,105.045,104.935,105.023,613302087.0
2006-09-12 13:00:00,105.03,105.055,104.995,105.0,501198109.0
2006-09-12 13:05:00,104.99,105.003,104.943,104.985,301692471.0
2006-09-12 13:10:00,104.985,105.05,104.953,105.005,273976651.0
2006-09-12 13:15:00,105.015,105.02,104.945,105.0,285035114.0
2006-09-12 13:20:00,105.0,105.056,104.97,105.045,233620852.0
2006-09-12 13:25:00,105.045,105.05,104.945,104.975,450496586.0
2006-09-12 13:30:00,104.97,105.01,104.89,104.995,459919771.0
2006-09-12 13:35:00,104.995,105.063,104.96,105.02,333563207.0
2006-09-12 13:40:00,105.015,105.03,104.983,105.005,448582030.0
2006-09-12 13:45:00,105.0,105.009,104.953,105.003,363930561.0
2006-09-12 13:50:00,105.01,105.01,104.975,104.977,555888131.0
2006-09-12 13:55:00,104.99,105.025,104.95,104.995,339086779.0
2006-09-12 14:00:00,104.99,105.02,104.965,105.02,245450948.0
2006-09-12 14:05:00,104.958,105.045,104.958,105.045,237690457.0
2006-09-12 14:10:00,105.045,105.06,105.0,105.025,366611740.0
2006-09-12 14:15:00,105.025,105.075,105.005,105.075,216397281.0
2006-09-12 14:20:00,105.06,105.1,105.043,105.085,658372550.0
2006-09-12 14:25:00,105.09,105.103,104.98,105.052,292653041.0
2006-09-12 14:30:00,105.03,105.03,104.788,104.805,229548102.0
2006-09-12 14:40:00,104.795,104.91,104.795,104.91,193239065.0
2006-09-12 14:45:00,104.915,104.985,104.845,104.95,332537425.0
2006-09-12 14:50:00,104.955,105.01,104.942,104.965,398539474.0
2006-09-12 14:55:00,104.965,105.08,104.932,105.06,336566648.0
2006-09-12 15:00:00,105.055,105.083,104.992,105.05,455974188.0
2006-09-12 15:05:00,105.045,105.16,105.045,105.15,399383324.0
2006-09-12 15:10:00,105.155,105.16,105.085,105.107,569887842.0
2006-09-12 15:15:00,105.118,105.165,105.067,105.125,342946477.0
2006-09-12 15:20:00,105.14,105.26,105.125,105.227,250620830.0
2006-09-12 15:25:00,105.23,105.243,105.155,105.203,340339465.0
2006-09-12 15:30:00,105.203,105.22,105.094,105.155,349644164.0
2006-09-12 15:35:00,105.135,105.165,105.025,105.115,330955043.0
2006-09-12 15:40:00,105.108,105.14,105.057,105.1,387090897.0
2006-09-12 15:45:00,105.11,105.165,105.065,105.1,265716529.0
2006-09-12 15:50:00,105.117,105.175,105.065,105.175,479140100.0
2006-09-12 15:55:00,105.17,105.275,105.13,105.25,201874213.0
2006-09-12 16:00:00,105.245,105.245,105.145,105.21,289044803.0
2006-09-12 16:05:00,105.205,105.255,105.185,105.245,208901423.0
2006-09-12 16:10:00,105.24,105.3,105.2,105.22,354501756.0
2006-09-12 16:15:00,105.25,105.27,105.185,105.23,298566232.0
2006-09-12 16:20:00,105.21,105.285,105.205,105.265,255870023.0
2006-09-12 16:25:00,105.247,105.305,105.183,105.305,267850130.0
2006-09-12 16:30:00,105.3,105.355,105.257,105.325,469527832.0
2006-09-12 16:35:00,105.315,105.48,105.306,105.43,432809895.0
2006-09-12 16:40:00,105.42,105.515,105.383,105.46,269948298.0
2006-09-12 16:45:00,105.46,105.468,105.36,105.415,589348834.0
2006-09-12 16:50:00,105.375,105.485,105.375,105.43,566391075.0
2006-09-12 16:55:00,105.44,105.44,105.322,105.43,384828461.0
2006-09-12 17:00:00,105.423,105.433,105.314,105.353,363003128.0
2006-09-12 17:05:00,105.355,105.39,105.32,105.355,385027214.0
2006-09-12 17:10:00,105.35,105.398,105.33,105.39,464591375.0
2006-09-12 17:15:00,105.395,105.395,105.323,105.34,293752845.0
2006-09-12 17:20:00,105.355,105.385,105.31,105.368,461358648.0
2006-09-12 17:25:00,105.365,105.383,105.322,105.337,259133168.0
2006-09-12 17:30:00,105.345,105.392,105.32,105.365,337445722.0
2006-09-12 17:35:00,105.37,105.4,105.325,105.352,220374001.0
2006-09-12 17:40:00,105.36,105.375,105.22,105.335,343408557.0
2006-09-12 17:45:00,105.333,105.335,105.235,105.285,342838165.0
2006-09-12 17:50:00,105.28,105.305,105.224,105.25,654316280.0
2006-09-12 17:55:00,105.26,105.31,105.23,105.275,373862729.0
2006-09-12 18:00:00,105.312,105.325,105.215,105.252,425926214.0
2006-09-12 18:05:00,105.245,105.263,105.2,105.235,530065286.0
2006-09-12 18:10:00,105.24,105.323,105.195,105.285,608448902.0
2006-09-12 18:15:00,105.285,105.365,105.279,105.335,289315033.0
2006-09-12 18:20:00,105.345,105.37,105.253,105.36,442565029.0
2006-09-12 18:25:00,105.36,105.412,105.345,105.377,490225341.0
2006-09-12 18:30:00,105.383,105.425,105.36,105.42,471505500.0
2006-09-12 18:35:00,105.425,105.43,105.35,105.372,411129548.0
2006-09-12 18:40:00,105.357,105.435,105.331,105.425,382830565.0
2006-09-12 18:45:00,105.415,105.453,105.385,105.398,600995515.0
2006-09-12 18:50:00,105.395,105.425,105.383,105.395,318031209.0
2006-09-12 18:55:00,105.392,105.435,105.38,105.41,444815963.0
2006-09-12 19:00:00,105.405,105.431,105.37,105.415,345555024.0
2006-09-12 19:05:00,105.415,105.435,105.368,105.415,315808070.0
2006-09-12 19:10:00,105.43,105.44,105.381,105.395,394432132.0
2006-09-12 19:15:00,105.43,105.445,105.39,105.435,289523871.0
2006-09-12 19:20:00,105.43,105.445,105.34,105.355,314970259.0
2006-09-12 19:25:00,105.392,105.42,105.33,105.345,366219243.0
2006-09-12 19:30:00,105.357,105.362,105.31,105.315,340096136.0
2006-09-12 19:35:00,105.313,105.355,105.295,105.325,398094579.0
2006-09-12 19:40:00,105.328,105.35,105.285,105.305,515612275.0
2006-09-12 19:45:00,105.258,105.325,105.254,105.312,474610765.0
2006-09-12 19:50:00,105.307,105.325,105.248,105.28,408783183.0
2006-09-12 19:55:00,105.285,105.305,105.248,105.28,292786946.0
2006-09-12 20:00:00,105.293,105.38,105.208,105.335,295857351.0
2006-09-12 20:05:00,105.32,105.36,105.255,105.29,466194951.0
2006-09-12 20:10:00,105.295,105.339,105.243,105.298,186379827.0
2006-09-12 20:15:00,105.295,105.37,105.245,105.325,358239768.0
2006-09-12 20:20:00,105.317,105.395,105.3,105.375,343885016.0
2006-09-12 20:25:00,105.375,105.405,105.303,105.365,277196195.0
2006-09-12 20:30:00,105.35,105.365,105.28,105.292,365032009.0
2006-09-12 20:35:00,105.3,105.348,105.275,105.325,242691593.0
2006-09-12 20:40:00,105.335,105.37,105.295,105.32,271423167.0
2006-09-12 20:45:00,105.303,105.363,105.303,105.32,275015946.0
2006-09-12 20:50:00,105.325,105.346,105.295,105.32,306383881.0
2006-09-12 20:55:00,105.33,105.37,105.285,105.35,226875208.0
2006-09-12 21:00:00,105.35,105.387,105.314,105.38,400512951.0
2006-09-12 21:05:00,105.375,105.4,105.345,105.375,166089304.0
2006-09-12 21:10:00,105.375,105.385,105.328,105.385,146018116.0
2006-09-12 21:15:00,105.385,105.425,105.341,105.4,284560810.0
2006-09-12 21:20:00,105.4,105.422,105.345,105.37,246986079.0
2006-09-12 21:25:00,105.365,105.393,105.325,105.353,300333658.0
2006-09-12 21:30:00,105.36,105.36,105.29,105.32,256697130.0
2006-09-12 21:35:00,105.315,105.34,105.298,105.32,250696398.0
2006-09-12 21:40:00,105.33,105.33,105.29,105.313,325168640.0
2006-09-12 21:45:00,105.32,105.325,105.286,105.302,293072128.0
2006-09-12 21:50:00,105.3,105.347,105.24,105.335,312353678.0
2006-09-12 21:55:00,105.35,105.38,105.293,105.32,256519800.0
2006-09-12 22:00:00,105.33,105.335,105.275,105.335,396621334.0
2006-09-12 22:05:00,105.335,105.335,105.28,105.288,217399442.0
2006-09-12 22:10:00,105.283,105.333,105.267,105.3,305375282.0
2006-09-12 22:15:00,105.295,105.32,105.275,105.318,265653514.0
2006-09-12 22:20:00,105.31,105.345,105.285,105.34,230921023.0
2006-09-12 22:25:00,105.332,105.345,105.295,105.343,330640178.0
2006-09-12 22:30:00,105.35,105.35,105.292,105.293,166960360.0
2006-09-12 22:35:00,105.295,105.332,105.265,105.33,453505286.0
2006-09-12 22:40:00,105.33,105.35,105.288,105.33,284206335.0
2006-09-12 22:45:00,105.325,105.325,105.29,105.29,297366238.0
2006-09-12 22:50:00,105.255,105.32,105.255,105.31,348085514.0
2006-09-12 22:55:00,105.315,105.315,105.222,105.26,418852357.0
2006-09-12 23:00:00,105.253,105.285,105.225,105.28,169208971.0
2006-09-12 23:05:00,105.275,105.29,105.257,105.29,338598887.0
2006-09-12 23:10:00,105.285,105.302,105.225,105.27,295521946.0
2006-09-12 23:15:00,105.27,105.27,105.229,105.235,130418344.0
2006-09-12 23:20:00,105.225,105.233,105.145,105.18,315774770.0
2006-09-12 23:25:00,105.17,105.225,105.122,105.162,400190313.0
2006-09-12 23:30:00,105.17,105.195,105.135,105.19,311907786.0
2006-09-12 23:35:00,105.195,105.222,105.156,105.218,341985467.0
2006-09-12 23:40:00,105.222,105.222,105.161,105.185,394629622.0
2006-09-12 23:45:00,105.183,105.22,105.16,105.173,382458464.0
2006-09-12 23:50:00,105.18,105.205,105.148,105.205,356543403.0
2006-09-12 23:55:00,105.203,105.205,105.13,105.16,375341480.0
2006-09-13 00:00:00,105.152,105.202,105.145,105.175,366087912.0
2006-09-13 00:05:00,105.18,105.21,105.17,105.202,96558961.0
2006-09-13 00:10:00,105.205,105.23,105.155,105.155,141189160.0
2006-09-13 00:15:00,105.148,105.175,105.11,105.135,424254913.0
2006-09-13 00:20:00,105.14,105.18,105.127,105.18,324639547.0
2006-09-13 00:25:00,105.155,105.185,105.12,105.18,434120949.0
2006-09-13 00:30:00,105.14,105.193,105.12,105.15,471340401.0
2006-09-13 00:35:00,105.15,105.21,105.142,105.15,126236417.0
2006-09-13 00:40:00,105.16,105.215,105.158,105.195,317520237.0
2006-09-13 00:45:00,105.2,105.225,105.15,105.2,264275145.0
2006-09-13 00:50:00,105.19,105.19,105.125,105.16,427204903.0
2006-09-13 00:55:00,105.16,105.183,105.09,105.17,237486878.0
2006-09-13 01:00:00,105.163,105.2,105.115,105.133,295453112.0
2006-09-13 01:05:00,105.12,105.143,105.1,105.133,532835323.0
2006-09-13 01:10:00,105.14,105.16,105.083,105.16,362034210.0
2006-09-13 01:15:00,105.153,105.205,105.15,105.185,240230213.0
2006-09-13 01:20:00,105.19,105.19,105.145,105.17,322188653.0
2006-09-13 01:25:00,105.175,105.195,105.155,105.167,296067758.0
2006-09-13 01:30:00,105.173,105.217,105.155,105.208,185083148.0
2006-09-13 01:35:00,105.21,105.21,105.157,105.192,462843506.0
2006-09-13 01:40:00,105.19,105.241,105.178,105.23,462783115.0
2006-09-13 01:45:00,105.22,105.235,105.163,105.213,318609131.0
2006-09-13 01:50:00,105.22,105.272,105.202,105.272,286173233.0
2006-09-13 01:55:00,105.253,105.275,105.215,105.233,336346287.0
2006-09-13 02:00:00,105.233,105.245,105.16,105.203,344692996.0
2006-09-13 02:05:00,105.202,105.213,105.145,105.2,289325197.0
2006-09-13 02:10:00,105.193,105.228,105.143,105.21,315988971.0
2006-09-13 02:15:00,105.23,105.255,105.137,105.14,463097681.0
2006-09-13 02:20:00,105.142,105.188,105.14,105.17,482487473.0
2006-09-13 02:25:00,105.168,105.19,105.13,105.173,184874216.0
2006-09-13 02:30:00,105.157,105.175,105.135,105.175,346070415.0
2006-09-13 02:35:00,105.18,105.183,105.105,105.12,408418532.0
2006-09-13 02:40:00,105.125,105.14,105.093,105.113,149368610.0
2006-09-13 02:45:00,105.13,105.13,105.09,105.13,351533523.0
2006-09-13 02:50:00,105.123,105.135,105.078,105.09,553965987.0
2006-09-13 02:55:00,105.093,105.14,105.08,105.113,291540252.0
2006-09-13 03:00:00,105.12,105.12,105.066,105.11,243455968.0
2006-09-13 03:05:00,105.11,105.13,105.07,105.11,476772359.0
2006-09-13 03:10:00,105.11,105.131,105.058,105.11,219231152.0
2006-09-13 03:15:00,105.105,105.19,105.105,105.13,318862890.0
2006-09-13 03:20:00,105.12,105.151,105.078,105.145,126366409.0
2006-09-13 03:25:00,105.145,105.145,105.07,105.08,475361912.0
2006-09-13 03:30:00,105.08,105.135,105.08,105.125,345529547.0
2006-09-13 03:35:00,105.13,105.185,105.097,105.18,185868623.0
2006-09-13 03:40:00,105.175,105.198,105.123,105.143,430783037.0
2006-09-13 03:45:00,105.15,105.17,105.115,105.17,203022496.0
2006-09-13 03:50:00,105.16,105.191,105.16,105.165,218200487.0
2006-09-13 03:55:00,105.16,105.193,105.145,105.172,416752678.0
2006-09-13 04:00:00,105.18,105.197,105.139,105.173,357656328.0
2006-09-13 04:05:00,105.155,105.217,105.155,105.16,511733968.0
2006-09-13 04:10:00,105.153,105.273,105.14,105.183,369958089.0
2006-09-13 04:15:00,105.185,105.212,105.155,105.182,382844425.0
2006-09-13 04:20:00,105.178,105.178,105.108,105.165,341539228.0
2006-09-13 04:25:00,105.15,105.205,105.15,105.18,248991456.0
2006-09-13 04:30:00,105.172,105.192,105.128,105.17,530443409.0
2006-09-13 04:35:00,105.18,105.18,105.149,105.15,334804347.0
2006-09-13 04:40:00,105.158,105.185,105.15,105.17,234215110.0
2006-09-13 04:45:00,105.17,105.2,105.12,105.155,369534268.0
2006-09-13 04:50:00,105.16,105.18,105.103,105.145,444318562.0
2006-09-13 04:55:00,105.15,105.195,105.125,105.163,244249005.0
2006-09-13 05:00:00,105.162,105.195,105.14,105.175,401572015.0
2006-09-13 05:05:00,105.17,105.205,105.145,105.145,319038451.0
2006-09-13 05:10:00,105.18,105.192,105.152,105.175,258280754.0
2006-09-13 05:15:00,105.18,105.185,105.168,105.18,240186445.0
2006-09-13 05:20:00,105.155,105.198,105.145,105.185,392278386.0
2006-09-13 05:25:00,105.183,105.195,105.16,105.18,167446985.0
2006-09-13 05:30:00,105.178,105.212,105.145,105.172,282273466.0
2006-09-13 05:35:00,105.18,105.19,105.159,105.175,96148490.0
2006-09-13 05:40:00,105.158,105.175,105.138,105.165,261138711.0
2006-09-13 05:45:00,105.17,105.18,105.153,105.163,298591583.0
2006-09-13 05:50:00,105.178,105.178,105.13,105.175,182660538.0
2006-09-13 05:55:00,105.175,105.18,105.143,105.16,385172375.0
2006-09-13 06:00:00,105.16,105.18,105.12,105.15,259480737.0
2006-09-13 06:05:00,105.145,105.16,105.085,105.16,305961056.0
2006-09-13 06:10:00,105.162,105.19,105.142,105.16,283100268.0
2006-09-13 06:15:00,105.153,105.169,105.142,105.16,320346387.0
2006-09-13 06:20:00,105.15,105.165,105.115,105.155,248818381.0
2006-09-13 06:25:00,105.16,105.16,105.103,105.14,262363400.0
2006-09-13 06:30:00,105.14,105.18,105.14,105.175,265880802.0
2006-09-13 06:35:00,105.18,105.18,105.125,105.14,241037664.0
2006-09-13 06:40:00,105.14,105.211,105.14,105.21,232440454.0
2006-09-13 06:45:00,105.215,105.224,105.208,105.22,41242903.0
2006-09-13 06:50:00,105.215,105.232,105.195,105.208,123485874.0
2006-09-13 06:55:00,105.21,105.23,105.163,105.21,407250981.0
2006-09-13 07:00:00,105.21,105.235,105.177,105.23,176683678.0
2006-09-13 07:05:00,105.22,105.22,105.169,105.175,322433829.0
2006-09-13 07:10:00,105.165,105.23,105.165,105.193,265170657.0
2006-09-13 07:15:00,105.21,105.241,105.195,105.225,268986248.0
2006-09-13 07:20:00,105.215,105.23,105.185,105.23,247483182.0
2006-09-13 07:25:00,105.222,105.263,105.185,105.21,340940107.0
2006-09-13 07:30:00,105.195,105.25,105.165,105.205,284321507.0
2006-09-13 07:35:00,105.205,105.243,105.16,105.177,347594242.0
2006-09-13 07:40:00,105.185,105.215,105.16,105.205,348384177.0
2006-09-13 07:45:00,105.208,105.23,105.143,105.165,155315842.0
2006-09-13 07:50:00,105.14,105.18,105.13,105.15,473089312.0
2006-09-13 07:55:00,105.165,105.263,105.1,105.263,280996193.0
2006-09-13 08:00:00,105.25,105.267,105.185,105.235,307743546.0
2006-09-13 08:05:00,105.21,105.245,105.158,105.197,408086119.0
2006-09-13 08:10:00,105.202,105.222,105.158,105.158,483717753.0
2006-09-13 08:15:00,105.175,105.21,105.135,105.178,512866738.0
2006-09-13 08:20:00,105.175,105.203,105.07,105.093,397989203.0
2006-09-13 08:25:00,105.095,105.117,105.065,105.117,341251270.0
2006-09-13 08:30:00,105.115,105.125,105.06,105.092,374340976.0
2006-09-13 08:35:00,105.085,105.107,104.98,105.0,324801144.0
2006-09-13 08:40:00,105.035,105.11,105.015,105.11,289652846.0
2006-09-13 08:45:00,105.095,105.144,105.055,105.11,407224985.0
2006-09-13 08:50:00,105.095,105.117,105.065,105.095,316773235.0
2006-09-13 08:55:00,105.095,105.145,105.04,105.145,367616517.0
2006-09-13 09:00:00,105.15,105.195,105.105,105.122,443109595.0
2006-09-13 09:05:00,105.125,105.165,105.08,105.125,324162939.0
2006-09-13 09:10:00,105.138,105.145,105.09,105.105,570351236.0
2006-09-13 09:15:00,105.105,105.105,104.96,104.977,445191050.0
2006-09-13 09:20:00,104.957,105.055,104.957,105.055,399094097.0
2006-09-13 09:25:00,105.05,105.075,105.005,105.053,478487140.0
2006-09-13 09:30:00,105.047,105.091,105.025,105.04,477883584.0
2006-09-13 09:35:00,105.05,105.06,104.97,105.045,451203091.0
2006-09-13 09:40:00,105.045,105.105,105.044,105.085,299727453.0
2006-09-13 09:45:00,105.085,105.13,105.05,105.12,594506675.0
2006-09-13 09:50:00,105.115,105.13,105.075,105.075,503039088.0
2006-09-13 09:55:00,105.082,105.095,104.977,104.982,423138207.0
2006-09-13 10:00:00,104.975,105.025,104.95,105.01,364612795.0
2006-09-13 10:05:00,105.0,105.025,104.94,104.95,624345471.0
2006-09-13 10:10:00,104.955,105.005,104.953,104.993,333199459.0
2006-09-13 10:15:00,104.995,105.025,104.944,105.01,333394530.0
2006-09-13 10:20:00,105.002,105.025,104.93,105.01,215216802.0
2006-09-13 10:25:00,105.005,105.032,104.947,105.005,336893960.0
2006-09-13 10:30:00,104.987,105.036,104.965,104.995,251301191.0
2006-09-13 10:35:00,104.998,105.015,104.94,104.975,450053556.0
2006-09-13 10:40:00,104.96,105.03,104.96,104.995,298523179.0
2006-09-13 10:45:00,104.99,105.031,104.96,105.02,471808164.0
2006-09-13 10:50:00,105.015,105.065,104.99,105.065,395642297.0
2006-09-13 10:55:00,105.063,105.103,105.015,105.063,365649842.0
2006-09-13 11:00:00,105.07,105.078,105.04,105.07,378195130.0
2006-09-13 11:05:00,105.07,105.15,105.07,105.135,551150617.0
2006-09-13 11:10:00,105.135,105.184,105.103,105.17,614670123.0
2006-09-13 11:15:00,105.17,105.18,105.068,105.11,269612930.0
2006-09-13 11:20:00,105.11,105.14,105.065,105.115,413627893.0
2006-09-13 11:25:00,105.085,105.16,105.02,105.06,473261073.0
2006-09-13 11:30:00,105.065,105.13,105.052,105.097,269651533.0
2006-09-13 11:35:00,105.115,105.143,105.055,105.092,271625035.0
2006-09-13 11:40:00,105.09,105.138,105.083,105.12,299981539.0
2006-09-13 11:45:00,105.13,105.13,105.06,105.08,357793704.0
2006-09-13 11:50:00,105.085,105.13,105.085,105.115,210715726.0
2006-09-13 11:55:00,105.12,105.127,105.055,105.095,249006129.0
2006-09-13 12:00:00,105.1,105.115,105.065,105.11,168709384.0
2006-09-13 12:05:00,105.095,105.11,105.06,105.097,487063047.0
2006-09-13 12:10:00,105.09,105.115,105.049,105.08,273863033.0
2006-09-13 12:15:00,105.08,105.11,105.058,105.058,403899993.0
2006-09-13 12:20:00,105.065,105.08,105.005,105.065,334434241.0
2006-09-13 12:25:00,105.075,105.1,105.022,105.083,276757960.0
2006-09-13 12:30:00,105.083,105.09,105.045,105.09,344486050.0
2006-09-13 12:35:00,105.087,105.1,105.057,105.06,163126141.0
2006-09-13 12:40:00,105.055,105.085,105.02,105.078,333982417.0
2006-09-13 12:45:00,105.077,105.08,105.01,105.065,538616233.0
2006-09-13 12:50:00,105.04,105.08,105.035,105.07,406649797.0
2006-09-13 12:55:00,105.06,105.125,105.041,105.115,461701401.0
2006-09-13 13:00:00,105.11,105.135,105.08,105.135,333459861.0
2006-09-13 13:05:00,105.135,105.168,105.082,105.165,423334695.0
2006-09-13 13:10:00,105.16,105.185,105.12,105.185,324315858.0
2006-09-13 13:15:00,105.18,105.18,105.1,105.14,313400110.0
2006-09-13 13:20:00,105.115,105.165,105.11,105.14,327340552.0
2006-09-13 13:25:00,105.15,105.182,105.135,105.15,254924652.0
2006-09-13 13:30:00,105.172,105.18,105.133,105.15,293519270.0
2006-09-13 13:35:00,105.145,105.17,105.093,105.15,654029641.0
2006-09-13 13:40:00,105.155,105.16,105.07,105.095,208724182.0
2006-09-13 13:45:00,105.095,105.11,105.037,105.045,361960339.0
2006-09-13 13:50:00,105.045,105.11,104.958,104.958,243774482.0
2006-09-13 13:55:00,104.99,105.035,104.919,104.98,232181371.0
2006-09-13 14:00:00,104.975,104.99,104.91,104.94,334302930.0
2006-09-13 14:05:00,104.927,104.96,104.887,104.92,551156379.0
2006-09-13 14:10:00,104.903,104.925,104.785,104.86,376253541.0
2006-09-13 14:15:00,104.865,104.88,104.715,104.755,434761019.0
2006-09-13 14:20:00,104.76,104.857,104.71,104.835,335541358.0
2006-09-13 14:25:00,104.855,104.865,104.755,104.79,451178823.0
2006-09-13 14:30:00,104.795,104.795,104.69,104.765,458331259.0
2006-09-13 14:35:00,104.765,104.8,104.692,104.76,240799618.0
2006-09-13 14:40:00,104.76,104.769,104.576,104.675,283052232.0
2006-09-13 14:45:00,104.665,104.71,104.638,104.675,268983423.0
2006-09-13 14:50:00,104.675,104.73,104.66,104.66,289971572.0
2006-09-13 14:55:00,104.67,104.72,104.63,104.66,476340985.0
2006-09-13 15:00:00,104.663,104.695,104.655,104.675,636143468.0
2006-09-13 15:05:00,104.68,104.705,104.655,104.673,477015242.0
2006-09-13 15:10:00,104.68,104.72,104.64,104.66,280431970.0
2006-09-13 15:15:00,104.657,104.68,104.62,104.643,348309850.0
2006-09-13 15:20:00,104.655,104.66,104.598,104.64,409275867.0
2006-09-13 15:25:00,104.623,104.66,104.575,104.645,464595523.0
2006-09-13 15:30:00,104.65,104.697,104.65,104.68,342748198.0
2006-09-13 15:35:00,104.68,104.746,104.655,104.72,382047266.0
2006-09-13 15:40:00,104.72,104.745,104.695,104.715,610688926.0
2006-09-13 15:45:00,104.735,104.77,104.689,104.715,301129896.0
2006-09-13 15:50:00,104.71,104.808,104.71,104.808,614957187.0
2006-09-13 15:55:00,104.815,104.895,104.785,104.865,462176983.0
2006-09-13 16:00:00,104.845,104.91,104.795,104.84,342804949.0
2006-09-13 16:05:00,104.84,104.86,104.805,104.83,602804211.0
2006-09-13 16:10:00,104.835,104.885,104.795,104.85,379782764.0
2006-09-13 16:15:00,104.835,104.86,104.775,104.837,419057018.0
2006-09-13 16:20:00,104.815,104.85,104.79,104.82,410746341.0
2006-09-13 16:25:00,104.815,104.825,104.683,104.75,407196944.0
2006-09-13 16:30:00,104.753,104.805,104.742,104.78,426784519.0
2006-09-13 16:35:00,104.775,104.873,104.769,104.823,308768827.0
2006-09-13 16:40:00,104.835,104.865,104.801,104.865,579308559.0
2006-09-13 16:45:00,104.87,104.885,104.795,104.8,262637600.0
2006-09-13 16:50:00,104.798,104.865,104.782,104.86,312629094.0
2006-09-13 16:55:00,104.875,104.965,104.855,104.94,374530957.0
2006-09-13 17:00:00,104.935,105.09,104.882,105.06,421137702.0
2006-09-13 17:05:00,105.052,105.135,105.03,105.095,232737752.0
2006-09-13 17:10:00,105.09,105.16,105.048,105.127,321340762.0
2006-09-13 17:15:00,105.095,105.185,105.08,105.17,271946240.0
2006-09-13 17:20:00,105.155,105.275,105.155,105.212,549167004.0
2006-09-13 17:25:00,105.21,105.224,105.15,105.185,420259043.0
2006-09-13 17:30:00,105.18,105.215,105.105,105.155,378113495.0
2006-09-13 17:35:00,105.153,105.165,105.029,105.07,336432093.0
2006-09-13 17:40:00,105.085,105.095,104.965,104.97,320503762.0
2006-09-13 17:45:00,104.965,105.0,104.83,104.88,420017551.0
2006-09-13 17:50:00,104.883,104.99,104.865,104.935,301503858.0
2006-09-13 17:55:00,104.93,104.945,104.835,104.945,285437287.0
2006-09-13 18:00:00,104.935,104.937,104.84,104.87,280131615.0
2006-09-13 18:05:00,104.865,104.93,104.848,104.883,423241955.0
2006-09-13 18:10:00,104.88,104.93,104.86,104.9,371797258.0
2006-09-13 18:15:00,104.92,104.945,104.868,104.92,321381270.0
2006-09-13 18:20:00,104.937,104.95,104.863,104.915,385554969.0
2006-09-13 18:25:00,104.93,104.94,104.854,104.925,254987771.0
2006-09-13 18:30:00,104.925,104.932,104.861,104.923,449262199.0
2006-09-13 18:35:00,104.923,104.93,104.86,104.883,395559395.0
2006-09-13 18:40:00,104.882,104.9,104.835,104.88,434603208.0
2006-09-13 18:45:00,104.875,104.895,104.791,104.84,239341514.0
2006-09-13 18:50:00,104.84,104.855,104.753,104.79,425974239.0
2006-09-13 18:55:00,104.777,104.823,104.74,104.823,913842042.0
2006-09-13 19:00:00,104.823,104.846,104.797,104.83,377569998.0
2006-09-13 19:05:00,104.825,104.925,104.81,104.91,489214791.0
2006-09-13 19:10:00,104.9,104.935,104.885,104.885,344244894.0
2006-09-13 19:15:00,104.89,104.94,104.885,104.888,467416331.0
2006-09-13 19:20:00,104.895,105.005,104.895,104.975,386183424.0
2006-09-13 19:25:00,104.99,105.015,104.918,104.94,829753373.0
2006-09-13 19:30:00,104.915,104.977,104.895,104.97,550857262.0
2006-09-13 19:35:00,104.958,104.964,104.88,104.88,563671803.0
2006-09-13 19:40:00,104.89,104.915,104.848,104.895,1092911834.0
2006-09-13 19:45:00,104.9,104.91,104.84,104.87,323447622.0
2006-09-13 19:50:00,104.867,104.91,104.855,104.895,485677224.0
2006-09-13 19:55:00,104.89,104.92,104.83,104.885,697836645.0
2006-09-13 20:00:00,104.883,104.887,104.835,104.845,1070065661.0
2006-09-13 20:05:00,104.855,104.915,104.815,104.905,997557889.0
2006-09-13 20:10:00,104.91,104.92,104.84,104.88,566858062.0
2006-09-13 20:15:00,104.88,104.931,104.805,104.88,566319915.0
2006-09-13 20:20:00,104.88,104.9,104.842,104.875,258374478.0
2006-09-13 20:25:00,104.87,104.895,104.83,104.89,287216129.0
2006-09-13 20:30:00,104.91,104.91,104.82,104.88,243183723.0
2006-09-13 20:35:00,104.87,104.885,104.82,104.865,445556929.0
2006-09-13 20:40:00,104.868,104.89,104.825,104.89,352727705.0
2006-09-13 20:45:00,104.885,104.888,104.792,104.86,458537791.0
2006-09-13 20:50:00,104.853,104.87,104.79,104.835,374878546.0
2006-09-13 20:55:00,104.832,104.878,104.79,104.865,1235863410.0
2006-09-13 21:00:00,104.865,104.89,104.828,104.862,311781984.0
2006-09-13 21:05:00,104.87,104.892,104.825,104.825,193078752.0
2006-09-13 21:10:00,104.845,104.895,104.845,104.875,232709222.0
2006-09-13 21:15:00,104.875,104.912,104.864,104.888,379126110.0
2006-09-13 21:20:00,104.89,104.923,104.875,104.9,477763265.0
2006-09-13 21:25:00,104.9,104.95,104.885,104.925,393092141.0
2006-09-13 21:30:00,104.93,104.943,104.9,104.91,199622482.0
2006-09-13 21:35:00,104.925,104.94,104.875,104.933,362548363.0
2006-09-13 21:40:00,104.925,104.925,104.87,104.893,288747367.0
2006-09-13 21:45:00,104.912,104.92,104.871,104.915,388758387.0
2006-09-13 21:50:00,104.92,104.92,104.865,104.905,255845707.0
2006-09-13 21:55:00,104.89,104.92,104.865,104.905,353572727.0
2006-09-13 22:00:00,104.897,104.912,104.865,104.865,329095014.0
2006-09-13 22:05:00,104.853,104.937,104.853,104.907,352583094.0
2006-09-13 22:10:00,104.91,104.94,104.903,104.925,336946935.0
2006-09-13 22:15:00,104.915,104.95,104.885,104.93,361334566.0
2006-09-13 22:20:00,104.935,104.95,104.92,104.95,122056182.0
2006-09-13 22:25:00,104.95,104.971,104.915,104.935,344370314.0
2006-09-13 22:30:00,104.972,105.007,104.94,104.97,272464488.0
2006-09-13 22:35:00,104.975,105.0,104.92,105.0,356160485.0
2006-09-13 22:40:00,105.015,105.033,104.96,105.03,288883996.0
2006-09-13 22:45:00,105.0,105.053,104.98,105.03,453779391.0
2006-09-13 22:50:00,105.02,105.058,104.975,104.995,482258821.0
2006-09-13 22:55:00,104.995,105.048,104.975,105.003,355396667.0
2006-09-13 23:00:00,104.993,104.995,104.863,104.863,330022165.0
2006-09-13 23:05:00,104.862,104.98,104.86,104.97,328676077.0
2006-09-13 23:10:00,104.963,104.975,104.89,104.89,380640027.0
2006-09-13 23:15:00,104.89,104.94,104.875,104.91,235428473.0
2006-09-13 23:20:00,104.912,104.93,104.858,104.925,472399956.0
2006-09-13 23:25:00,104.928,104.965,104.893,104.933,204966285.0
2006-09-13 23:30:00,104.94,104.994,104.878,104.925,250043927.0
2006-09-13 23:35:00,104.92,105.015,104.897,105.015,411614828.0
2006-09-13 23:40:00,104.955,105.005,104.903,104.97,522662463.0
2006-09-13 23:45:00,104.97,104.99,104.891,104.91,359792920.0
2006-09-13 23:50:00,104.903,104.975,104.9,104.95,466257935.0
2006-09-13 23:55:00,104.953,104.953,104.815,104.933,259441024.0
2006-09-14 00:00:00,104.94,104.95,104.88,104.935,132226342.0
2006-09-14 00:05:00,104.95,104.95,104.84,104.88,363372403.0
2006-09-14 00:10:00,104.855,104.923,104.83,104.87,210953703.0
2006-09-14 00:15:00,104.875,104.895,104.796,104.89,330290408.0
2006-09-14 00:20:00,104.89,104.917,104.835,104.905,102825344.0
2006-09-14 00:25:00,104.885,104.92,104.858,104.91,379559910.0
2006-09-14 00:30:00,104.92,104.92,104.82,104.885,327537887.0
2006-09-14 00:35:00,104.885,104.905,104.867,104.89,230641454.0
2006-09-14 00:40:00,104.89,104.925,104.867,104.903,432063997.0
2006-09-14 00:45:00,104.91,104.92,104.88,104.9,391546520.0
2006-09-14 00:50:00,104.9,104.902,104.865,104.885,208329598.0
2006-09-14 00:55:00,104.88,104.925,104.877,104.902,439829591.0
2006-09-14 01:00:00,104.89,104.935,104.86,104.923,342548443.0
2006-09-14 01:05:00,104.925,104.955,104.92,104.92,571290773.0
2006-09-14 01:10:00,104.913,104.93,104.893,104.913,434903240.0
2006-09-14 01:15:00,104.915,104.949,104.911,104.917,319021857.0
2006-09-14 01:20:00,104.913,104.93,104.867,104.885,211292050.0
2006-09-14 01:25:00,104.88,104.88,104.795,104.83,363041493.0
2006-09-14 01:30:00,104.822,104.857,104.775,104.84,436373267.0
2006-09-14 01:35:00,104.84,104.875,104.83,104.85,567646378.0
2006-09-14 01:40:00,104.858,104.88,104.805,104.865,253489138.0
2006-09-14 01:45:00,104.86,104.9,104.795,104.885,429105681.0
2006-09-14 01:50:00,104.89,104.89,104.823,104.865,391525779.0
2006-09-14 01:55:00,104.87,104.885,104.85,104.88,180786795.0
2006-09-14 02:00:00,104.875,104.91,104.83,104.91,234728057.0
2006-09-14 02:05:00,104.905,104.92,104.87,104.89,391836159.0
2006-09-14 02:10:00,104.885,104.927,104.84,104.9,432344707.0
2006-09-14 02:15:00,104.905,104.925,104.878,104.903,218480228.0
2006-09-14 02:20:00,104.9,104.92,104.88,104.92,576412380.0
2006-09-14 02:25:00,104.92,104.955,104.88,104.942,434818669.0
2006-09-14 02:30:00,104.95,104.97,104.91,104.95,195647572.0
2006-09-14 02:35:00,104.955,104.974,104.92,104.948,162776362.0
2006-09-14 02:40:00,104.952,104.985,104.95,104.975,400533921.0
2006-09-14 02:45:00,104.973,104.99,104.953,104.953,434578866.0
2006-09-14 02:50:00,104.96,104.995,104.935,104.985,558679092.0
2006-09-14 02:55:00,104.973,104.973,104.885,104.93,355978778.0
2006-09-14 03:00:00,104.922,104.94,104.863,104.87,417296099.0
2006-09-14 03:05:00,104.875,104.905,104.86,104.885,228579808.0
2006-09-14 03:10:00,104.89,104.9,104.868,104.9,400992011.0
2006-09-14 03:15:00,104.893,104.9,104.817,104.85,436422501.0
2006-09-14 03:20:00,104.85,104.875,104.81,104.835,243567869.0
2006-09-14 03:25:00,104.845,104.87,104.813,104.84,340170188.0
2006-09-14 03:30:00,104.84,104.875,104.815,104.855,493246231.0
2006-09-14 03:35:00,104.86,104.885,104.838,104.86,105758836.0
2006-09-14 03:40:00,104.87,104.885,104.794,104.795,326720858.0
2006-09-14 03:45:00,104.81,104.865,104.78,104.865,247020975.0
2006-09-14 03:50:00,104.86,104.909,104.798,104.9,380092414.0
2006-09-14 03:55:00,104.885,104.898,104.819,104.88,245770875.0
2006-09-14 04:00:00,104.873,104.942,104.863,104.923,300562632.0
2006-09-14 04:05:00,104.92,104.935,104.893,104.913,436344739.0
2006-09-14 04:10:00,104.92,104.945,104.91,104.92,342196625.0
2006-09-14 04:15:00,104.92,104.93,104.88,104.895,478436581.0
2006-09-14 04:20:00,104.905,104.922,104.89,104.9,431560275.0
2006-09-14 04:25:00,104.905,104.905,104.83,104.832,230075027.0
2006-09-14 04:30:00,104.833,104.883,104.821,104.848,206167525.0
2006-09-14 04:35:00,104.845,104.865,104.823,104.832,474316512.0
2006-09-14 04:40:00,104.832,104.865,104.83,104.83,264128580.0
2006-09-14 04:45:00,104.82,104.85,104.763,104.833,368354392.0
2006-09-14 04:50:00,104.84,104.88,104.835,104.852,223900898.0
2006-09-14 04:55:00,104.853,104.886,104.837,104.863,333231018.0
2006-09-14 05:00:00,104.873,104.88,104.843,104.865,355074676.0
2006-09-14 05:05:00,104.865,104.895,104.852,104.88,408963937.0
2006-09-14 05:10:00,104.89,104.891,104.861,104.87,465799990.0
2006-09-14 05:15:00,104.88,104.88,104.828,104.835,237343811.0
2006-09-14 05:20:00,104.838,104.89,104.835,104.865,316130119.0
2006-09-14 05:25:00,104.84,104.876,104.791,104.862,279517891.0
2006-09-14 05:30:00,104.825,104.91,104.825,104.91,351448271.0
2006-09-14 05:35:00,104.91,104.915,104.88,104.895,309276874.0
2006-09-14 05:40:00,104.89,104.91,104.89,104.895,307915506.0
2006-09-14 05:45:00,104.905,104.941,104.895,104.93,328241870.0
2006-09-14 05:50:00,104.927,104.937,104.905,104.908,263173626.0
2006-09-14 05:55:00,104.92,104.97,104.908,104.957,364983125.0
2006-09-14 06:00:00,104.965,104.975,104.918,104.97,361857604.0
2006-09-14 06:05:00,104.985,104.995,104.89,104.955,255028599.0
2006-09-14 06:10:00,104.955,104.976,104.937,104.955,287065269.0
2006-09-14 06:15:00,104.948,105.015,104.948,105.015,295272423.0
2006-09-14 06:20:00,105.013,105.035,104.995,104.995,337867178.0
2006-09-14 06:25:00,104.995,105.018,104.975,105.01,286409074.0
2006-09-14 06:30:00,105.005,105.01,104.96,104.98,382640063.0
2006-09-14 06:35:00,104.98,104.99,104.965,104.98,485051575.0
2006-09-14 06:40:00,104.978,105.015,104.978,105.005,325816387.0
2006-09-14 06:45:00,105.005,105.015,104.98,104.98,218534338.0
2006-09-14 06:50:00,104.96,105.015,104.953,105.01,186768762.0
2006-09-14 06:55:00,105.002,105.015,104.989,105.005,313930658.0
2006-09-14 07:00:00,105.005,105.035,104.975,105.022,1109409770.0
2006-09-14 07:05:00,105.03,105.049,104.99,105.003,176305612.0
2006-09-14 07:10:00,105.002,105.035,104.97,104.995,384173258.0
2006-09-14 07:15:00,105.0,105.03,104.959,104.998,363556154.0
2006-09-14 07:20:00,104.995,105.016,104.985,104.985,423062422.0
2006-09-14 07:25:00,104.995,105.01,104.985,105.0,76041150.0
2006-09-14 07:30:00,105.0,105.018,104.98,104.98,291654743.0
2006-09-14 07:35:00,104.985,105.028,104.985,105.02,341000675.0
2006-09-14 07:40:00,105.02,105.03,104.969,105.03,543816923.0
2006-09-14 07:45:00,105.03,105.035,104.965,105.01,511626728.0
2006-09-14 07:50:00,105.005,105.03,104.985,105.03,906721103.0
2006-09-14 07:55:00,105.025,105.028,104.983,104.983,1049216009.0
2006-09-14 08:00:00,104.995,105.01,104.98,104.99,699189325.0
2006-09-14 08:05:00,104.995,105.055,104.995,105.047,483004120.0
2006-09-14 08:10:00,105.06,105.11,105.031,105.08,330381219.0
2006-09-14 08:15:00,105.075,105.1,105.02,105.08,1035589040.0
2006-09-14 08:20:00,105.08,105.115,105.07,105.078,534957771.0
2006-09-14 08:25:00,105.09,105.114,105.049,105.085,564881823.0
2006-09-14 08:30:00,105.1,105.127,105.034,105.12,833077640.0
2006-09-14 08:35:00,105.115,105.153,105.079,105.105,390685971.0
2006-09-14 08:40:00,105.093,105.155,105.085,105.15,448119657.0
2006-09-14 08:45:00,105.145,105.149,105.073,105.093,437015390.0
2006-09-14 08:50:00,105.1,105.133,105.057,105.125,498057220.0
2006-09-14 08:55:00,105.12,105.151,105.105,105.143,370993869.0
2006-09-14 09:00:00,105.143,105.213,105.105,105.157,970607045.0
2006-09-14 09:05:00,105.16,105.19,105.062,105.13,307798009.0
2006-09-14 09:10:00,105.15,105.195,105.085,105.175,242313508.0
2006-09-14 09:15:00,105.18,105.21,105.148,105.172,426937521.0
2006-09-14 09:20:00,105.173,105.218,105.12,105.213,405517537.0
2006-09-14 09:25:00,105.213,105.26,105.171,105.245,446047767.0
2006-09-14 09:30:00,105.245,105.3,105.214,105.26,268515314.0
2006-09-14 09:35:00,105.255,105.32,105.25,105.307,369247393.0
2006-09-14 09:40:00,105.29,105.32,105.238,105.28,325027759.0
2006-09-14 09:45:00,105.28,105.293,105.242,105.29,363808858.0
2006-09-14 09:50:00,105.293,105.293,105.2,105.215,402628523.0
2006-09-14 09:55:00,105.22,105.265,105.16,105.205,273400353.0
2006-09-14 10:00:00,105.195,105.273,105.16,105.24,280952434.0
2006-09-14 10:05:00,105.235,105.33,105.232,105.253,294703205.0
2006-09-14 10:10:00,105.25,105.34,105.233,105.315,420483981.0
2006-09-14 10:15:00,105.32,105.37,105.292,105.335,314116380.0
2006-09-14 10:20:00,105.32,105.398,105.27,105.373,339107948.0
2006-09-14 10:25:00,105.375,105.43,105.34,105.37,369051269.0
2006-09-14 10:30:00,105.365,105.412,105.345,105.36,415872718.0
2006-09-14 10:35:00,105.362,105.377,105.323,105.365,526972913.0
2006-09-14 10:40:00,105.37,105.405,105.325,105.325,287916969.0
2006-09-14 10:45:00,105.327,105.395,105.327,105.38,320419457.0
2006-09-14 10:50:00,105.385,105.4,105.31,105.342,238429437.0
2006-09-14 10:55:00,105.35,105.367,105.315,105.335,415493874.0
2006-09-14 11:00:00,105.34,105.349,105.198,105.215,392506069.0
2006-09-14 11:05:00,105.22,105.258,105.19,105.258,325603247.0
2006-09-14 11:10:00,105.25,105.287,105.23,105.26,262376778.0
2006-09-14 11:15:00,105.235,105.26,105.165,105.175,562867883.0
2006-09-14 11:20:00,105.173,105.19,105.08,105.115,310942315.0
2006-09-14 11:25:00,105.11,105.16,105.085,105.133,424795731.0
2006-09-14 11:30:00,105.13,105.215,105.12,105.215,390094774.0
2006-09-14 11:35:00,105.2,105.28,105.185,105.28,406416163.0
2006-09-14 11:40:00,105.277,105.307,105.255,105.305,435096829.0
2006-09-14 11:45:00,105.31,105.35,105.27,105.345,391637554.0
2006-09-14 11:50:00,105.34,105.385,105.285,105.315,587336571.0
2006-09-14 11:55:00,105.33,105.36,105.305,105.335,347824881.0
2006-09-14 12:00:00,105.345,105.365,105.295,105.365,473893072.0
2006-09-14 12:05:00,105.368,105.38,105.32,105.35,636952303.0
2006-09-14 12:10:00,105.355,105.355,105.25,105.295,312188151.0
2006-09-14 12:15:00,105.295,105.41,105.295,105.38,586672589.0
2006-09-14 12:20:00,105.38,105.38,105.265,105.32,365731793.0
2006-09-14 12:25:00,105.32,105.357,105.295,105.35,358850976.0
2006-09-14 12:30:00,105.355,105.381,105.315,105.353,479639697.0
2006-09-14 12:35:00,105.35,105.393,105.29,105.375,411625550.0
2006-09-14 12:40:00,105.363,105.363,105.232,105.297,348789053.0
2006-09-14 12:45:00,105.3,105.333,105.235,105.29,277697302.0
2006-09-14 12:50:00,105.283,105.315,105.232,105.29,465444808.0
2006-09-14 12:55:00,105.265,105.285,105.235,105.263,637038545.0
2006-09-14 13:00:00,105.26,105.285,105.217,105.26,494305595.0
2006-09-14 13:05:00,105.25,105.265,105.2,105.225,290242912.0
2006-09-14 13:10:00,105.225,105.25,105.17,105.195,257976148.0
2006-09-14 13:15:00,105.205,105.26,105.18,105.25,272329782.0
2006-09-14 13:20:00,105.25,105.29,105.23,105.285,239810735.0
2006-09-14 13:25:00,105.285,105.395,105.25,105.375,463175985.0
2006-09-14 13:30:00,105.37,105.45,105.215,105.215,462805947.0
2006-09-14 13:35:00,105.245,105.305,105.225,105.27,347491872.0
2006-09-14 13:40:00,105.265,105.302,105.22,105.275,434283691.0
2006-09-14 13:45:00,105.27,105.295,105.195,105.223,381825297.0
2006-09-14 13:50:00,105.24,105.295,105.165,105.197,543172520.0
2006-09-14 13:55:00,105.21,105.253,105.187,105.205,333669106.0
2006-09-14 14:00:00,105.21,105.277,105.168,105.23,235949742.0
2006-09-14 14:05:00,105.168,105.26,105.168,105.235,239427071.0
2006-09-14 14:10:00,105.235,105.275,105.195,105.255,348816216.0
2006-09-14 14:15:00,105.245,105.28,105.17,105.235,213847542.0
2006-09-14 14:20:00,105.23,105.245,105.14,105.195,653384030.0
2006-09-14 14:25:00,105.2,105.283,105.14,105.202,298689858.0
2006-09-14 14:30:00,105.21,105.323,105.17,105.2,244484900.0
2006-09-14 14:35:00,105.19,105.352,105.185,105.315,330624908.0
2006-09-14 14:40:00,105.34,105.36,105.24,105.31,314695494.0
2006-09-14 14:45:00,105.315,105.34,105.284,105.3,334216915.0
2006-09-14 14:50:00,105.305,105.425,105.293,105.425,415734967.0
2006-09-14 14:55:00,105.425,105.465,105.375,105.39,325816042.0
2006-09-14 15:00:00,105.385,105.58,105.366,105.58,473728115.0
2006-09-14 15:05:00,105.59,105.71,105.52,105.57,395928112.0
2006-09-14 15:10:00,105.555,105.6,105.525,105.577,526002897.0
2006-09-14 15:15:00,105.578,105.578,105.458,105.515,333402219.0
2006-09-14 15:20:00,105.52,105.575,105.45,105.547,169613864.0
2006-09-14 15:25:00,105.55,105.575,105.517,105.573,347087952.0
2006-09-14 15:30:00,105.583,105.61,105.51,105.575,307948256.0
2006-09-14 15:35:00,105.545,105.6,105.506,105.555,343110233.0
2006-09-14 15:40:00,105.565,105.565,105.457,105.49,432752724.0
2006-09-14 15:45:00,105.49,105.5,105.35,105.385,288944811.0
2006-09-14 15:50:00,105.387,105.45,105.355,105.395,504654901.0
2006-09-14 15:55:00,105.4,105.415,105.255,105.35,273986556.0
2006-09-14 16:00:00,105.34,105.417,105.282,105.36,312304086.0
2006-09-14 16:05:00,105.355,105.43,105.315,105.365,220675216.0
2006-09-14 16:10:00,105.36,105.378,105.275,105.35,350375226.0
2006-09-14 16:15:00,105.33,105.357,105.243,105.31,289614478.0
2006-09-14 16:20:00,105.322,105.325,105.205,105.245,280524940.0
2006-09-14 16:25:00,105.227,105.253,105.17,105.215,269028745.0
2006-09-14 16:30:00,105.2,105.245,105.145,105.205,468980545.0
2006-09-14 16:35:00,105.205,105.275,105.146,105.21,413587310.0
2006-09-14 16:40:00,105.2,105.24,105.14,105.18,277903062.0
2006-09-14 16:45:00,105.18,105.3,105.158,105.235,589821275.0
2006-09-14 16:50:00,105.255,105.27,105.195,105.23,534820647.0
2006-09-14 16:55:00,105.22,105.28,105.14,105.14,367748452.0
2006-09-14 17:00:00,105.123,105.157,105.037,105.123,351033872.0
2006-09-14 17:05:00,105.115,105.19,105.1,105.185,386004338.0
2006-09-14 17:10:00,105.18,105.21,105.1,105.15,476527373.0
2006-09-14 17:15:00,105.165,105.2,105.101,105.17,293057077.0
2006-09-14 17:20:00,105.185,105.21,105.1,105.178,452470212.0
2006-09-14 17:25:00,105.175,105.185,105.123,105.137,236854084.0
2006-09-14 17:30:00,105.155,105.17,105.095,105.115,342501687.0
2006-09-14 17:35:00,105.12,105.19,105.115,105.172,206611819.0
2006-09-14 17:40:00,105.18,105.192,105.13,105.155,344769888.0
2006-09-14 17:45:00,105.153,105.23,105.135,105.205,325302145.0
2006-09-14 17:50:00,105.2,105.23,105.11,105.19,626620184.0
2006-09-14 17:55:00,105.2,105.265,105.18,105.225,364922946.0
2006-09-14 18:00:00,105.242,105.3,105.242,105.282,389110196.0
2006-09-14 18:05:00,105.255,105.29,105.235,105.275,500097862.0
2006-09-14 18:10:00,105.28,105.302,105.217,105.265,589812962.0
2006-09-14 18:15:00,105.265,105.325,105.21,105.315,299996011.0
2006-09-14 18:20:00,105.315,105.35,105.243,105.34,457913903.0
2006-09-14 18:25:00,105.32,105.345,105.285,105.317,485822399.0
2006-09-14 18:30:00,105.323,105.323,105.2,105.23,480226781.0
2006-09-14 18:35:00,105.235,105.245,105.18,105.202,396723341.0
2006-09-14 18:40:00,105.197,105.237,105.095,105.125,459989962.0
2006-09-14 18:45:00,105.145,105.17,105.08,105.158,599383715.0
2006-09-14 18:50:00,105.175,105.176,105.095,105.175,336276783.0
2006-09-14 18:55:00,105.172,105.18,105.1,105.16,385307568.0
2006-09-14 19:00:00,105.155,105.19,105.147,105.155,369290630.0
2006-09-14 19:05:00,105.155,105.169,105.115,105.125,247729229.0
2006-09-14 19:10:00,105.14,105.155,105.1,105.105,426952686.0
2006-09-14 19:15:00,105.11,105.12,105.02,105.025,298225911.0
2006-09-14 19:20:00,105.04,105.06,104.895,104.95,327256069.0
2006-09-14 19:25:00,104.992,105.015,104.907,104.965,391484933.0
2006-09-14 19:30:00,104.987,105.045,104.97,105.045,347667515.0
2006-09-14 19:35:00,105.043,105.043,104.97,104.985,339881758.0
2006-09-14 19:40:00,104.988,105.02,104.965,104.993,309936974.0
2006-09-14 19:45:00,104.938,105.041,104.938,105.022,481347581.0
2006-09-14 19:50:00,105.017,105.088,105.011,105.05,421106572.0
2006-09-14 19:55:00,105.053,105.08,105.02,105.05,267716718.0
2006-09-14 20:00:00,105.053,105.075,105.01,105.065,279124596.0
2006-09-14 20:05:00,105.05,105.06,105.01,105.04,406259740.0
2006-09-14 20:10:00,105.045,105.095,105.003,105.078,152981337.0
2006-09-14 20:15:00,105.075,105.075,105.02,105.045,349490244.0
2006-09-14 20:20:00,105.037,105.092,105.02,105.075,335598529.0
2006-09-14 20:25:00,105.075,105.101,105.03,105.065,287621713.0
2006-09-14 20:30:00,105.06,105.09,105.035,105.042,331357329.0
2006-09-14 20:35:00,105.04,105.08,105.023,105.065,241241220.0
2006-09-14 20:40:00,105.075,105.1,105.035,105.08,265074532.0
2006-09-14 20:45:00,105.063,105.09,105.025,105.04,260448487.0
2006-09-14 20:50:00,105.05,105.09,105.015,105.015,318780900.0
2006-09-14 20:55:00,105.025,105.08,105.002,105.07,233865161.0
2006-09-14 21:00:00,105.07,105.09,105.029,105.07,412613825.0
2006-09-14 21:05:00,105.062,105.075,105.01,105.01,166880630.0
2006-09-14 21:10:00,105.01,105.065,105.005,105.055,240214627.0
2006-09-14 21:15:00,105.055,105.06,105.011,105.04,141605940.0
2006-09-14 21:20:00,105.04,105.09,105.005,105.09,167701342.0
2006-09-14 21:25:00,105.075,105.1,105.057,105.09,256199382.0
2006-09-14 21:30:00,105.09,105.09,105.036,105.08,255683723.0
2006-09-14 21:35:00,105.075,105.11,105.03,105.09,227363933.0
2006-09-14 21:40:00,105.1,105.1,105.049,105.073,312522007.0
2006-09-14 21:45:00,105.08,105.157,105.05,105.142,414685178.0
2006-09-14 21:50:00,105.14,105.17,105.094,105.125,357200492.0
2006-09-14 21:55:00,105.13,105.135,105.068,105.12,182253153.0
2006-09-14 22:00:00,105.12,105.125,105.06,105.125,393344014.0
2006-09-14 22:05:00,105.125,105.14,105.09,105.098,176506197.0
2006-09-14 22:10:00,105.088,105.158,105.088,105.15,296854305.0
2006-09-14 22:15:00,105.145,105.145,105.08,105.128,270882972.0
2006-09-14 22:20:00,105.14,105.15,105.115,105.115,262263350.0
2006-09-14 22:25:00,105.112,105.145,105.055,105.13,323566917.0
2006-09-14 22:30:00,105.13,105.14,105.11,105.125,129781465.0
2006-09-14 22:35:00,105.115,105.14,105.085,105.12,511417519.0
2006-09-14 22:40:00,105.12,105.17,105.115,105.17,245821745.0
2006-09-14 22:45:00,105.165,105.173,105.137,105.17,425232752.0
2006-09-14 22:50:00,105.135,105.25,105.135,105.21,325804427.0
2006-09-14 22:55:00,105.215,105.28,105.186,105.26,318680764.0
2006-09-14 23:00:00,105.253,105.253,105.195,105.2,243091069.0
2006-09-14 23:05:00,105.205,105.235,105.15,105.22,426119445.0
2006-09-14 23:10:00,105.215,105.245,105.159,105.2,372112649.0
2006-09-14 23:15:00,105.195,105.195,105.14,105.158,157657760.0
2006-09-14 23:20:00,105.15,105.165,105.125,105.15,282315232.0
2006-09-14 23:25:00,105.15,105.175,105.092,105.132,420182561.0
2006-09-14 23:30:00,105.14,105.169,105.1,105.1,249193440.0
2006-09-14 23:35:00,105.105,105.15,105.077,105.098,252922477.0
2006-09-14 23:40:00,105.102,105.15,105.085,105.125,334176975.0
2006-09-14 23:45:00,105.123,105.135,105.085,105.133,305611167.0
2006-09-14 23:50:00,105.14,105.14,105.075,105.095,507834596.0
2006-09-14 23:55:00,105.093,105.13,105.053,105.09,366531892.0
2006-09-15 00:00:00,105.092,105.105,105.025,105.08,408853812.0
2006-09-15 00:05:00,105.085,105.095,105.04,105.09,197184902.0
2006-09-15 00:10:00,105.09,105.13,105.032,105.12,151496342.0
2006-09-15 00:15:00,105.113,105.13,105.08,105.11,362549404.0
2006-09-15 00:20:00,105.11,105.115,105.063,105.063,178434763.0
2006-09-15 00:25:00,105.06,105.135,105.06,105.075,337056616.0
2006-09-15 00:30:00,105.075,105.13,105.06,105.085,454230782.0
2006-09-15 00:35:00,105.12,105.12,105.06,105.06,42423822.0
2006-09-15 00:40:00,105.07,105.11,105.035,105.08,212952582.0
2006-09-15 00:45:00,105.09,105.115,105.057,105.085,246205089.0
2006-09-15 00:50:00,105.08,105.11,105.037,105.1,357963729.0
2006-09-15 00:55:00,105.105,105.12,105.039,105.12,203840920.0
2006-09-15 01:00:00,105.113,105.133,105.075,105.133,285866527.0
2006-09-15 01:05:00,105.13,105.145,105.11,105.133,551315919.0
2006-09-15 01:10:00,105.14,105.145,105.11,105.14,353375345.0
2006-09-15 01:15:00,105.135,105.141,105.105,105.105,111537510.0
2006-09-15 01:20:00,105.11,105.14,105.1,105.13,417301924.0
2006-09-15 01:25:00,105.135,105.168,105.13,105.157,346610206.0
2006-09-15 01:30:00,105.163,105.163,105.1,105.148,168699741.0
2006-09-15 01:35:00,105.15,105.155,105.12,105.132,458944889.0
2006-09-15 01:40:00,105.13,105.152,105.122,105.14,466200468.0
2006-09-15 01:45:00,105.13,105.171,105.083,105.133,311094506.0
2006-09-15 01:50:00,105.14,105.2,105.12,105.182,294849784.0
2006-09-15 01:55:00,105.183,105.205,105.15,105.163,345698653.0
2006-09-15 02:00:00,105.165,105.2,105.131,105.175,286794365.0
2006-09-15 02:05:00,105.17,105.26,105.17,105.195,311948718.0
2006-09-15 02:10:00,105.2,105.23,105.2,105.205,417361658.0
2006-09-15 02:15:00,105.21,105.26,105.21,105.245,249477911.0
2006-09-15 02:20:00,105.245,105.28,105.215,105.255,459898877.0
2006-09-15 02:25:00,105.255,105.265,105.225,105.25,166555559.0
2006-09-15 02:30:00,105.25,105.278,105.215,105.252,334650922.0
2006-09-15 02:35:00,105.265,105.273,105.235,105.257,282987980.0
2006-09-15 02:40:00,105.248,105.26,105.215,105.225,270109175.0
2006-09-15 02:45:00,105.23,105.248,105.198,105.223,292203362.0
2006-09-15 02:50:00,105.228,105.25,105.195,105.225,187502918.0
2006-09-15 02:55:00,105.23,105.23,105.18,105.22,403087795.0
2006-09-15 03:00:00,105.22,105.23,105.168,105.2,228459742.0
2006-09-15 03:05:00,105.195,105.206,105.095,105.17,349178954.0
2006-09-15 03:10:00,105.162,105.19,105.14,105.15,324391573.0
2006-09-15 03:15:00,105.143,105.17,105.115,105.13,296890129.0
2006-09-15 03:20:00,105.12,105.181,105.12,105.165,214565083.0
2006-09-15 03:25:00,105.17,105.17,105.13,105.14,236090784.0
2006-09-15 03:30:00,105.14,105.153,105.1,105.135,362547521.0
2006-09-15 03:35:00,105.12,105.145,105.075,105.12,158997586.0
2006-09-15 03:40:00,105.12,105.175,105.095,105.175,260325072.0
2006-09-15 03:45:00,105.185,105.212,105.14,105.17,290430732.0
2006-09-15 03:50:00,105.165,105.195,105.15,105.195,202360418.0
2006-09-15 03:55:00,105.2,105.22,105.152,105.17,402247769.0
2006-09-15 04:00:00,105.17,105.18,105.138,105.16,243320798.0
2006-09-15 04:05:00,105.16,105.18,105.125,105.17,316776147.0
2006-09-15 04:10:00,105.17,105.218,105.163,105.163,263959549.0
2006-09-15 04:15:00,105.18,105.185,105.13,105.155,221803546.0
2006-09-15 04:20:00,105.145,105.145,105.09,105.1,252158641.0
2006-09-15 04:25:00,105.082,105.12,105.065,105.09,331616793.0
2006-09-15 04:30:00,105.095,105.131,105.075,105.115,292196396.0
2006-09-15 04:35:00,105.115,105.127,105.039,105.107,342095479.0
2006-09-15 04:40:00,105.115,105.12,105.075,105.085,369479837.0
2006-09-15 04:45:00,105.108,105.136,105.09,105.125,114582118.0
2006-09-15 04:50:00,105.12,105.152,105.11,105.12,425411332.0
2006-09-15 04:55:00,105.135,105.153,105.08,105.113,270897892.0
2006-09-15 05:00:00,105.11,105.14,105.08,105.13,332276046.0
2006-09-15 05:05:00,105.11,105.135,105.068,105.117,415543255.0
2006-09-15 05:10:00,105.122,105.13,105.048,105.048,492657488.0
2006-09-15 05:15:00,105.103,105.141,105.085,105.128,383576595.0
2006-09-15 05:20:00,105.125,105.175,105.123,105.17,309678965.0
2006-09-15 05:25:00,105.165,105.17,105.135,105.167,361161440.0
2006-09-15 05:30:00,105.165,105.191,105.15,105.157,384015243.0
2006-09-15 05:35:00,105.15,105.205,105.15,105.17,325109678.0
2006-09-15 05:40:00,105.175,105.175,105.135,105.15,247237782.0
2006-09-15 05:45:00,105.155,105.18,105.135,105.17,381650483.0
2006-09-15 05:50:00,105.155,105.186,105.135,105.155,280006773.0
2006-09-15 05:55:00,105.155,105.16,105.121,105.135,367572624.0
2006-09-15 06:00:00,105.13,105.14,105.08,105.102,186324978.0
2006-09-15 06:05:00,105.105,105.115,105.075,105.095,343333546.0
2006-09-15 06:10:00,105.098,105.13,105.08,105.13,603286036.0
2006-09-15 06:15:00,105.125,105.125,105.062,105.107,415757880.0
2006-09-15 06:20:00,105.112,105.124,105.095,105.11,231031459.0
2006-09-15 06:25:00,105.11,105.113,105.005,105.023,461686754.0
2006-09-15 06:30:00,105.017,105.035,104.98,105.02,458898353.0
2006-09-15 06:35:00,105.02,105.039,104.96,105.015,442422286.0
2006-09-15 06:40:00,105.015,105.037,104.915,104.935,311045478.0
2006-09-15 06:45:00,104.935,105.015,104.935,105.01,573248925.0
2006-09-15 06:50:00,105.005,105.01,104.96,104.985,483477142.0
2006-09-15 06:55:00,104.992,105.005,104.978,104.992,289279085.0
2006-09-15 07:00:00,104.975,105.06,104.972,105.06,356369533.0
2006-09-15 07:05:00,105.05,105.078,104.98,105.03,620495266.0
2006-09-15 07:10:00,105.035,105.044,104.988,105.01,308069892.0
2006-09-15 07:15:00,105.015,105.065,104.977,105.05,343304641.0
2006-09-15 07:20:00,105.042,105.075,105.042,105.055,202540238.0
2006-09-15 07:25:00,105.05,105.07,105.022,105.055,334977815.0
2006-09-15 07:30:00,105.037,105.07,105.023,105.045,240835023.0
2006-09-15 07:35:00,105.048,105.058,105.027,105.035,454718039.0
2006-09-15 07:40:00,105.02,105.075,105.02,105.075,317990400.0
2006-09-15 07:45:00,105.07,105.07,105.005,105.02,493336759.0
2006-09-15 07:50:00,105.015,105.015,104.96,104.985,363458382.0
2006-09-15 07:55:00,104.983,105.048,104.953,105.005,325006786.0
2006-09-15 08:00:00,105.01,105.06,104.99,105.04,359335343.0
2006-09-15 08:05:00,105.04,105.08,105.015,105.035,515675800.0
2006-09-15 08:10:00,105.035,105.06,104.992,105.01,582058648.0
2006-09-15 08:15:00,105.0,105.04,104.982,105.04,270197592.0
2006-09-15 08:20:00,105.05,105.05,104.975,105.015,379324909.0
2006-09-15 08:25:00,105.015,105.11,105.015,105.06,455018962.0
2006-09-15 08:30:00,105.065,105.09,105.015,105.077,259587617.0
2006-09-15 08:35:00,105.095,105.159,105.055,105.092,270829075.0
2006-09-15 08:40:00,105.09,105.12,105.038,105.05,257744442.0
2006-09-15 08:45:00,105.06,105.087,105.055,105.07,338622572.0
2006-09-15 08:50:00,105.075,105.085,105.005,105.015,220064919.0
2006-09-15 08:55:00,105.02,105.03,104.925,105.03,297640542.0
2006-09-15 09:00:00,105.04,105.081,105.01,105.04,264319794.0
2006-09-15 09:05:00,105.035,105.045,104.965,105.017,507597515.0
2006-09-15 09:10:00,105.015,105.05,104.99,105.01,286475041.0
2006-09-15 09:15:00,105.01,105.045,104.979,105.035,415667368.0
2006-09-15 09:20:00,105.025,105.054,105.0,105.035,335347043.0
2006-09-15 09:25:00,105.055,105.15,104.998,105.073,304086931.0
2006-09-15 09:30:00,105.073,105.145,105.018,105.14,344574622.0
2006-09-15 09:35:00,105.137,105.17,105.095,105.15,162630640.0
2006-09-15 09:40:00,105.145,105.16,105.045,105.078,331420370.0
2006-09-15 09:45:00,105.077,105.2,105.06,105.105,539473001.0
2006-09-15 09:50:00,105.11,105.16,105.1,105.16,391179572.0
2006-09-15 09:55:00,105.15,105.177,105.097,105.135,464153246.0
2006-09-15 10:00:00,105.14,105.188,105.14,105.165,315812838.0
2006-09-15 10:05:00,105.165,105.18,105.055,105.065,410632053.0
2006-09-15 10:10:00,105.055,105.1,105.031,105.055,319610835.0
2006-09-15 10:15:00,105.05,105.05,104.895,104.96,298785651.0
2006-09-15 10:20:00,104.935,104.99,104.905,104.91,336018766.0
2006-09-15 10:25:00,104.94,104.943,104.89,104.92,251842091.0
2006-09-15 10:30:00,104.932,104.948,104.852,104.91,286858813.0
2006-09-15 10:35:00,104.905,104.98,104.894,104.92,653928741.0
2006-09-15 10:40:00,104.925,104.94,104.865,104.895,216396297.0
2006-09-15 10:45:00,104.905,104.92,104.838,104.915,353495487.0
2006-09-15 10:50:00,104.905,104.95,104.868,104.868,251857447.0
2006-09-15 10:55:00,104.93,104.96,104.91,104.95,235778526.0
2006-09-15 11:00:00,104.945,104.961,104.91,104.95,326255052.0
2006-09-15 11:05:00,104.937,104.975,104.91,104.93,512164147.0
2006-09-15 11:10:00,104.923,105.04,104.923,105.04,370738470.0
2006-09-15 11:15:00,105.045,105.045,104.98,105.015,442896230.0
2006-09-15 11:20:00,105.02,105.035,104.987,105.005,337709346.0
2006-09-15 11:25:00,105.005,105.035,104.96,105.0,469095664.0
2006-09-15 11:30:00,105.005,105.045,104.959,105.015,458378712.0
2006-09-15 11:35:00,105.015,105.03,104.93,104.99,243692604.0
2006-09-15 11:40:00,104.99,105.015,104.95,104.995,279357007.0
2006-09-15 11:45:00,104.985,105.04,104.973,105.005,246060377.0
2006-09-15 11:50:00,105.005,105.06,104.973,105.03,291357766.0
2006-09-15 11:55:00,105.04,105.04,104.965,105.0,473761054.0
2006-09-15 12:00:00,105.003,105.01,104.944,104.965,639824020.0
2006-09-15 12:05:00,104.97,105.015,104.97,104.993,487111296.0
2006-09-15 12:10:00,105.0,105.02,104.985,104.99,279214828.0
2006-09-15 12:15:00,104.987,105.047,104.977,105.003,340004991.0
2006-09-15 12:20:00,104.995,105.046,104.83,105.01,408336332.0
2006-09-15 12:25:00,105.003,105.088,104.991,105.035,459516834.0
2006-09-15 12:30:00,105.04,105.075,105.012,105.02,359772388.0
2006-09-15 12:35:00,105.03,105.065,104.99,105.04,356728652.0
2006-09-15 12:40:00,105.04,105.053,105.01,105.025,606683505.0
2006-09-15 12:45:00,105.025,105.06,104.97,105.015,303333824.0
2006-09-15 12:50:00,105.01,105.04,104.965,105.038,629882154.0
2006-09-15 12:55:00,105.035,105.05,104.975,105.025,457728991.0
2006-09-15 13:00:00,105.025,105.06,104.827,105.0,359586188.0
2006-09-15 13:05:00,105.0,105.026,104.97,105.02,612340768.0
2006-09-15 13:10:00,105.025,105.04,104.985,105.04,394419650.0
2006-09-15 13:15:00,105.035,105.06,104.99,105.017,417999886.0
2006-09-15 13:20:00,105.02,105.06,104.992,105.06,417954908.0
2006-09-15 13:25:00,105.055,105.095,105.015,105.06,398811562.0
2006-09-15 13:30:00,105.063,105.09,105.01,105.05,424143650.0
2006-09-15 13:35:00,105.055,105.057,105.01,105.023,311319273.0
2006-09-15 13:40:00,105.025,105.11,104.835,105.085,546837719.0
2006-09-15 13:45:00,105.09,105.115,105.052,105.11,266173294.0
2006-09-15 13:50:00,105.108,105.117,105.024,105.08,322706110.0
2006-09-15 13:55:00,105.075,105.097,105.033,105.05,394728992.0
2006-09-15 14:00:00,105.045,105.067,104.835,105.0,433503417.0
2006-09-15 14:05:00,104.992,105.02,104.835,104.985,238337296.0
2006-09-15 14:10:00,104.98,104.98,104.828,104.927,320942895.0
2006-09-15 14:15:00,104.925,104.97,104.835,104.94,284091082.0
2006-09-15 14:20:00,104.935,104.953,104.827,104.912,551851413.0
2006-09-15 14:25:00,104.92,104.945,104.84,104.845,402775181.0
2006-09-15 14:30:00,104.85,104.995,104.778,104.955,361444434.0
2006-09-15 14:35:00,104.933,105.015,104.837,104.85,332786630.0
2006-09-15 14:40:00,104.865,104.932,104.815,104.82,308994024.0
2006-09-15 14:45:00,104.835,104.912,104.81,104.88,435719232.0
2006-09-15 14:50:00,104.883,104.935,104.835,104.875,286346619.0
2006-09-15 14:55:00,104.88,105.018,104.88,104.985,283572322.0
2006-09-15 15:00:00,104.995,105.045,104.928,104.99,268071605.0
2006-09-15 15:05:00,104.985,105.013,104.9,104.923,406115527.0
2006-09-15 15:10:00,104.93,104.94,104.832,104.87,366950107.0
2006-09-15 15:15:00,104.87,104.92,104.825,104.92,320161712.0
2006-09-15 15:20:00,104.907,104.965,104.859,104.925,357537360.0
2006-09-15 15:25:00,104.93,104.95,104.873,104.925,259065165.0
2006-09-15 15:30:00,104.925,104.975,104.89,104.923,457991792.0
2006-09-15 15:35:00,104.923,105.005,104.893,104.903,408119441.0
2006-09-15 15:40:00,104.902,104.96,104.865,104.91,412819790.0
2006-09-15 15:45:00,104.905,104.945,104.85,104.875,247229658.0
2006-09-15 15:50:00,104.89,104.925,104.839,104.91,390712464.0
2006-09-15 15:55:00,104.907,104.933,104.795,104.863,973018251.0
2006-09-15 16:00:00,104.883,104.965,104.82,104.82,377994156.0
2006-09-15 16:05:00,104.865,104.935,104.815,104.92,490514444.0
2006-09-15 16:10:00,104.913,104.973,104.865,104.915,434349403.0
2006-09-15 16:15:00,104.93,104.945,104.795,104.813,472731174.0
2006-09-15 16:20:00,104.815,104.893,104.732,104.795,395444336.0
2006-09-15 16:25:00,104.81,104.813,104.605,104.73,889665013.0
2006-09-15 16:30:00,104.755,104.813,104.71,104.78,552311644.0
2006-09-15 16:35:00,104.768,104.9,104.76,104.88,546799176.0
2006-09-15 16:40:00,104.89,104.895,104.812,104.865,1057345323.0
2006-09-15 16:45:00,104.83,104.87,104.716,104.8,345390232.0
2006-09-15 16:50:00,104.797,104.825,104.735,104.765,481608559.0
2006-09-15 16:55:00,104.76,104.82,104.705,104.785,674443990.0
2006-09-15 17:00:00,104.773,104.953,104.76,104.905,1008508157.0
2006-09-15 17:05:00,104.903,104.935,104.847,104.915,899019704.0
2006-09-15 17:10:00,104.92,104.96,104.87,104.96,675503774.0
2006-09-15 17:15:00,104.97,104.99,104.876,104.99,516150356.0
2006-09-15 17:20:00,104.99,105.0,104.925,104.925,347695573.0
2006-09-15 17:25:00,104.92,104.975,104.905,104.96,290565507.0
2006-09-15 17:30:00,104.97,104.981,104.91,104.915,195555651.0
2006-09-15 17:35:00,104.91,104.99,104.885,104.885,541095196.0
2006-09-15 17:40:00,104.898,104.925,104.824,104.92,359635292.0
2006-09-15 17:45:00,104.915,104.997,104.899,104.945,1012720158.0
2006-09-15 17:50:00,104.963,105.029,104.927,104.985,352375882.0
2006-09-15 17:55:00,104.982,105.145,104.96,105.145,1158560359.0
2006-09-15 18:00:00,105.145,105.165,105.05,105.132,300806398.0
2006-09-15 18:05:00,105.14,105.19,105.105,105.135,202020050.0
2006-09-15 18:10:00,105.145,105.22,105.135,105.18,289116401.0
2006-09-15 18:15:00,105.175,105.2,105.118,105.168,397428434.0
2006-09-15 18:20:00,105.17,105.178,105.09,105.13,487659060.0
2006-09-15 18:25:00,105.13,105.144,105.075,105.095,391197078.0
2006-09-15 18:30:00,105.1,105.235,105.1,105.19,406396670.0
2006-09-15 18:35:00,105.19,105.305,105.19,105.213,415356245.0
2006-09-15 18:40:00,105.215,105.335,105.205,105.303,292750319.0
2006-09-15 18:45:00,105.283,105.375,105.283,105.335,491630063.0
2006-09-15 18:50:00,105.34,105.385,105.3,105.365,281457987.0
2006-09-15 18:55:00,105.35,105.42,105.305,105.415,359950724.0
2006-09-15 19:00:00,105.397,105.472,105.36,105.45,352586614.0
2006-09-15 19:05:00,105.438,105.535,105.385,105.457,317257381.0
2006-09-15 19:10:00,105.46,105.585,105.42,105.565,321442124.0
2006-09-15 19:15:00,105.555,105.63,105.555,105.59,336832786.0
2006-09-15 19:20:00,105.595,105.61,105.465,105.52,338781032.0
2006-09-15 19:25:00,105.52,105.525,105.445,105.445,362337403.0
2006-09-15 19:30:00,105.482,105.521,105.452,105.48,293691781.0
2006-09-15 19:35:00,105.485,105.49,105.44,105.47,439174377.0
2006-09-15 19:40:00,105.475,105.49,105.35,105.35,271592578.0
2006-09-15 19:45:00,105.34,105.465,105.34,105.42,454470347.0
2006-09-15 19:50:00,105.41,105.455,105.395,105.395,397299482.0
2006-09-15 19:55:00,105.395,105.445,105.39,105.433,352215622.0
2006-09-15 20:00:00,105.423,105.447,105.39,105.433,325907958.0
2006-09-15 20:05:00,105.432,105.444,105.385,105.42,306073697.0
2006-09-15 20:10:00,105.413,105.475,105.34,105.34,370316093.0
2006-09-15 20:15:00,105.35,105.4,105.3,105.33,494762368.0
2006-09-15 20:20:00,105.332,105.38,105.315,105.355,460556045.0
2006-09-15 20:25:00,105.358,105.395,105.305,105.373,205755419.0
2006-09-15 20:30:00,105.367,105.417,105.358,105.375,342859943.0
2006-09-15 20:35:00,105.37,105.402,105.29,105.3,431914964.0
2006-09-15 20:40:00,105.315,105.323,105.265,105.29,457278157.0
2006-09-15 20:45:00,105.29,105.32,105.203,105.23,341664450.0
2006-09-15 20:50:00,105.223,105.277,105.2,105.22,578986210.0
2006-09-15 20:55:00,105.213,105.22,105.01,105.073,298539633.0
2006-09-15 21:00:00,105.04,105.165,105.005,105.135,245829554.0
2006-09-15 21:05:00,105.15,105.194,105.13,105.18,391419529.0
2006-09-15 21:10:00,105.185,105.189,105.12,105.16,242565322.0
2006-09-15 21:15:00,105.155,105.17,105.121,105.14,331961449.0
2006-09-15 21:20:00,105.13,105.155,105.09,105.125,99542313.0
2006-09-15 21:25:00,105.115,105.15,105.01,105.06,490825158.0
2006-09-15 21:30:00,105.06,105.06,105.0,105.025,340396339.0
2006-09-15 21:35:00,104.995,105.06,104.985,105.04,244330982.0
2006-09-15 21:40:00,105.04,105.075,105.015,105.063,422522584.0
2006-09-15 21:45:00,105.07,105.09,105.028,105.05,380914500.0
2006-09-15 21:50:00,105.045,105.07,105.011,105.025,223615511.0
2006-09-15 21:55:00,105.03,105.055,104.982,105.022,407241208.0
2006-09-15 22:00:00,105.03,105.043,104.908,105.043,351864675.0
2006-09-15 22:05:00,105.045,105.08,104.97,105.08,527294839.0
2006-09-15 22:10:00,105.073,105.073,104.94,104.973,461181366.0
2006-09-15 22:15:00,104.965,105.015,104.952,105.002,412633775.0
2006-09-15 22:20:00,104.998,105.025,104.965,105.005,256685300.0
2006-09-15 22:25:00,105.0,105.02,104.93,104.95,249829178.0
2006-09-15 22:30:00,104.942,104.995,104.902,104.99,446352598.0
2006-09-15 22:35:00,104.99,105.005,104.97,105.0,563918465.0
2006-09-15 22:40:00,105.003,105.005,104.915,104.98,194138581.0
2006-09-15 22:45:00,104.975,105.038,104.955,105.015,378561289.0
2006-09-15 22:50:00,105.04,105.05,104.963,105.035,396514011.0
2006-09-15 22:55:00,105.04,105.045,104.956,104.983,257661244.0
2006-09-17 23:30:00,104.985,104.985,104.745,104.785,250096466.0
2006-09-17 23:35:00,104.79,104.918,104.79,104.885,167605163.0
2006-09-17 23:40:00,104.885,104.92,104.875,104.905,212734857.0
2006-09-17 23:45:00,104.91,104.913,104.848,104.863,298869331.0
2006-09-17 23:50:00,104.87,104.88,104.781,104.808,311223017.0
2006-09-17 23:55:00,104.815,104.85,104.81,104.825,253193664.0
2006-09-18 00:00:00,104.83,104.88,104.81,104.88,324138240.0
2006-09-18 00:05:00,104.867,104.9,104.855,104.9,390645209.0
2006-09-18 00:10:00,104.892,105.01,104.885,105.01,371166848.0
2006-09-18 00:15:00,104.963,105.055,104.935,104.982,224322783.0
2006-09-18 00:20:00,104.985,105.14,104.958,105.065,331706396.0
2006-09-18 00:25:00,105.04,105.157,105.04,105.06,385545312.0
2006-09-18 00:30:00,105.05,105.34,105.033,105.185,262031722.0
2006-09-18 00:35:00,105.175,105.23,105.145,105.157,394801819.0
2006-09-18 00:40:00,105.16,105.21,105.115,105.165,244276941.0
2006-09-18 00:45:00,105.17,105.25,105.151,105.25,403353628.0
2006-09-18 00:50:00,105.245,105.249,105.095,105.125,274862647.0
2006-09-18 00:55:00,105.13,105.13,105.056,105.105,167143266.0
2006-09-18 01:00:00,105.11,105.123,105.045,105.072,376356954.0
2006-09-18 01:05:00,105.07,105.185,105.062,105.145,464399253.0
2006-09-18 01:10:00,105.14,105.225,105.135,105.19,309632518.0
2006-09-18 01:15:00,105.18,105.24,105.113,105.222,405629066.0
2006-09-18 01:20:00,105.23,105.25,105.165,105.185,273741800.0
2006-09-18 01:25:00,105.19,105.345,105.19,105.332,318507576.0
2006-09-18 01:30:00,105.335,105.345,105.256,105.295,303624091.0
2006-09-18 01:35:00,105.285,105.345,105.265,105.277,234965949.0
2006-09-18 01:40:00,105.285,105.34,105.262,105.305,450488584.0
2006-09-18 01:45:00,105.305,105.465,105.28,105.465,209722416.0
2006-09-18 01:50:00,105.425,105.52,105.355,105.48,608525654.0
2006-09-18 01:55:00,105.48,105.565,105.4,105.4,386407490.0
2006-09-18 02:00:00,105.39,105.455,105.163,105.21,384011214.0
2006-09-18 02:05:00,105.22,105.423,105.155,105.395,615511050.0
2006-09-18 02:10:00,105.33,105.415,105.28,105.305,220619536.0
2006-09-18 02:15:00,105.285,105.3,105.18,105.265,440176242.0
2006-09-18 02:20:00,105.247,105.28,105.194,105.195,340872919.0
2006-09-18 02:25:00,105.265,105.275,105.095,105.13,301622799.0
2006-09-18 02:30:00,105.127,105.285,105.127,105.2,294204954.0
2006-09-18 02:35:00,105.195,105.325,105.193,105.24,269177307.0
2006-09-18 02:40:00,105.242,105.325,105.105,105.105,417878282.0
2006-09-18 02:45:00,105.115,105.225,105.113,105.17,290339245.0
2006-09-18 02:50:00,105.175,105.175,105.055,105.14,449885783.0
2006-09-18 02:55:00,105.142,105.23,105.115,105.19,363882539.0
2006-09-18 03:00:00,105.19,105.265,105.187,105.25,255950954.0
2006-09-18 03:05:00,105.245,105.255,105.085,105.085,170950484.0
2006-09-18 03:10:00,105.16,105.235,105.095,105.2,349176732.0
2006-09-18 03:15:00,105.145,105.257,105.145,105.24,308861473.0
2006-09-18 03:20:00,105.197,105.265,105.135,105.195,368998953.0
2006-09-18 03:25:00,105.195,105.25,105.168,105.24,414953620.0
2006-09-18 03:30:00,105.24,105.24,105.112,105.15,400749624.0
2006-09-18 03:35:00,105.195,105.198,105.1,105.115,341517569.0
2006-09-18 03:40:00,105.112,105.205,105.107,105.183,221101583.0
2006-09-18 03:45:00,105.19,105.245,105.155,105.222,368698478.0
2006-09-18 03:50:00,105.22,105.25,105.167,105.167,375319610.0
2006-09-18 03:55:00,105.23,105.27,105.18,105.22,339046493.0
2006-09-18 04:00:00,105.215,105.27,105.215,105.265,226063596.0
2006-09-18 04:05:00,105.258,105.27,105.185,105.27,155544245.0
2006-09-18 04:10:00,105.263,105.263,105.17,105.17,302689298.0
2006-09-18 04:15:00,105.165,105.238,105.164,105.225,208882099.0
2006-09-18 04:20:00,105.23,105.25,105.19,105.245,335232342.0
2006-09-18 04:25:00,105.245,105.255,105.18,105.195,311756467.0
2006-09-18 04:30:00,105.2,105.27,105.17,105.21,209130291.0
2006-09-18 04:35:00,105.22,105.245,105.18,105.24,331782980.0
2006-09-18 04:40:00,105.233,105.25,105.185,105.2,172272601.0
2006-09-18 04:45:00,105.195,105.24,105.155,105.22,484943282.0
2006-09-18 04:50:00,105.22,105.235,105.155,105.235,175805692.0
2006-09-18 04:55:00,105.225,105.225,105.142,105.2,369159752.0
2006-09-18 05:00:00,105.203,105.24,105.172,105.24,245594242.0
2006-09-18 05:05:00,105.235,105.26,105.18,105.22,328860169.0
2006-09-18 05:10:00,105.175,105.217,105.115,105.19,371852306.0
2006-09-18 05:15:00,105.185,105.2,105.15,105.173,166434015.0
2006-09-18 05:20:00,105.17,105.204,105.135,105.19,554398250.0
2006-09-18 05:25:00,105.19,105.255,105.155,105.242,446261626.0
2006-09-18 05:30:00,105.25,105.27,105.225,105.25,253362098.0
2006-09-18 05:35:00,105.255,105.27,105.187,105.218,349496511.0
2006-09-18 05:40:00,105.222,105.297,105.215,105.22,419005026.0
2006-09-18 05:45:00,105.273,105.305,105.22,105.253,468072841.0
2006-09-18 05:50:00,105.26,105.27,105.208,105.225,534084310.0
2006-09-18 05:55:00,105.223,105.285,105.222,105.27,340990968.0
2006-09-18 06:00:00,105.262,105.285,105.227,105.23,392387065.0
2006-09-18 06:05:00,105.24,105.27,105.2,105.235,203700318.0
2006-09-18 06:10:00,105.24,105.3,105.22,105.27,395015685.0
2006-09-18 06:15:00,105.263,105.305,105.245,105.28,438008249.0
2006-09-18 06:20:00,105.28,105.305,105.265,105.265,240583241.0
2006-09-18 06:25:00,105.275,105.315,105.256,105.3,418747671.0
2006-09-18 06:30:00,105.3,105.323,105.25,105.305,426357816.0
2006-09-18 06:35:00,105.325,105.331,105.268,105.3,101910290.0
2006-09-18 06:40:00,105.31,105.32,105.255,105.265,335785394.0
2006-09-18 06:45:00,105.27,105.31,105.252,105.3,227797314.0
2006-09-18 06:50:00,105.3,105.303,105.265,105.28,274489506.0
2006-09-18 06:55:00,105.265,105.303,105.25,105.28,245937494.0
2006-09-18 07:00:00,105.273,105.29,105.215,105.263,263109958.0
2006-09-18 07:05:00,105.26,105.28,105.23,105.233,597137382.0
2006-09-18 07:10:00,105.24,105.282,105.24,105.28,241212431.0
2006-09-18 07:15:00,105.28,105.325,105.275,105.325,474874681.0
2006-09-18 07:20:00,105.33,105.337,105.26,105.26,426107980.0
2006-09-18 07:25:00,105.265,105.285,105.26,105.262,191639771.0
2006-09-18 07:30:00,105.263,105.323,105.243,105.308,206265581.0
2006-09-18 07:35:00,105.305,105.325,105.302,105.302,440975950.0
2006-09-18 07:40:00,105.3,105.42,105.3,105.37,490757699.0
2006-09-18 07:45:00,105.39,105.443,105.323,105.403,361521105.0
2006-09-18 07:50:00,105.4,105.47,105.4,105.442,323048386.0
2006-09-18 07:55:00,105.443,105.47,105.392,105.433,316656878.0
2006-09-18 08:00:00,105.443,105.455,105.395,105.405,363666603.0
2006-09-18 08:05:00,105.405,105.41,105.322,105.325,390776299.0
2006-09-18 08:10:00,105.335,105.38,105.31,105.38,438612589.0
2006-09-18 08:15:00,105.38,105.5,105.316,105.495,281391062.0
2006-09-18 08:20:00,105.49,105.51,105.43,105.475,428273487.0
2006-09-18 08:25:00,105.47,105.47,105.404,105.432,284700578.0
2006-09-18 08:30:00,105.395,105.555,105.395,105.51,376937990.0
2006-09-18 08:35:00,105.49,105.56,105.49,105.555,341728407.0
2006-09-18 08:40:00,105.55,105.56,105.495,105.525,344522272.0
2006-09-18 08:45:00,105.545,105.59,105.52,105.55,327132367.0
2006-09-18 08:50:00,105.547,105.6,105.547,105.568,300792097.0
2006-09-18 08:55:00,105.56,105.57,105.51,105.517,351940887.0
2006-09-18 09:00:00,105.525,105.545,105.49,105.52,372970016.0
2006-09-18 09:05:00,105.535,105.535,105.455,105.48,251209944.0
2006-09-18 09:10:00,105.475,105.55,105.467,105.483,495245395.0
2006-09-18 09:15:00,105.503,105.507,105.409,105.425,288975172.0
2006-09-18 09:20:00,105.423,105.49,105.39,105.49,417386253.0
2006-09-18 09:25:00,105.49,105.5,105.438,105.44,410726711.0
2006-09-18 09:30:00,105.435,105.46,105.425,105.45,397926145.0
2006-09-18 09:35:00,105.45,105.46,105.408,105.41,477410406.0
2006-09-18 09:40:00,105.408,105.45,105.355,105.395,414086050.0
2006-09-18 09:45:00,105.4,105.4,105.322,105.322,288091568.0
2006-09-18 09:50:00,105.305,105.35,105.285,105.33,214654444.0
2006-09-18 09:55:00,105.322,105.34,105.275,105.315,308120831.0
2006-09-18 10:00:00,105.315,105.36,105.3,105.302,1080433724.0
2006-09-18 10:05:00,105.305,105.395,105.295,105.373,338080725.0
2006-09-18 10:10:00,105.365,105.387,105.288,105.335,1007045591.0
2006-09-18 10:15:00,105.34,105.352,105.267,105.338,353773566.0
2006-09-18 10:20:00,105.335,105.382,105.285,105.32,539558068.0
2006-09-18 10:25:00,105.325,105.38,105.29,105.38,200342058.0
2006-09-18 10:30:00,105.38,105.387,105.35,105.38,274840549.0
2006-09-18 10:35:00,105.385,105.405,105.362,105.4,268189914.0
2006-09-18 10:40:00,105.4,105.41,105.345,105.38,524704817.0
2006-09-18 10:45:00,105.36,105.49,105.36,105.46,715847482.0
2006-09-18 10:50:00,105.455,105.52,105.415,105.475,1033022038.0
2006-09-18 10:55:00,105.475,105.476,105.387,105.443,1025425391.0
2006-09-18 11:00:00,105.445,105.58,105.44,105.56,686564292.0
2006-09-18 11:05:00,105.565,105.614,105.495,105.517,501245684.0
2006-09-18 11:10:00,105.52,105.588,105.471,105.57,354330295.0
2006-09-18 11:15:00,105.575,105.6,105.49,105.49,1044006649.0
2006-09-18 11:20:00,105.48,105.505,105.43,105.458,543072482.0
2006-09-18 11:25:00,105.455,105.54,105.413,105.485,540711920.0
2006-09-18 11:30:00,105.49,105.541,105.45,105.53,894186103.0
2006-09-18 11:35:00,105.525,105.525,105.449,105.515,392983527.0
2006-09-18 11:40:00,105.513,105.54,105.475,105.53,481132529.0
2006-09-18 11:45:00,105.525,105.555,105.502,105.513,441118898.0
2006-09-18 11:50:00,105.51,105.518,105.437,105.485,490539326.0
2006-09-18 11:55:00,105.47,105.533,105.47,105.523,377162773.0
2006-09-18 12:00:00,105.543,105.56,105.46,105.537,1028910862.0
2006-09-18 12:05:00,105.54,105.555,105.449,105.54,391086782.0
2006-09-18 12:10:00,105.525,105.587,105.515,105.565,256330706.0
2006-09-18 12:15:00,105.57,105.585,105.515,105.522,412052439.0
2006-09-18 12:20:00,105.533,105.56,105.45,105.513,399709044.0
2006-09-18 12:25:00,105.513,105.519,105.44,105.45,447115580.0
2006-09-18 12:30:00,105.45,105.48,105.387,105.42,260012918.0
2006-09-18 12:35:00,105.415,105.474,105.415,105.467,343940616.0
2006-09-18 12:40:00,105.46,105.525,105.438,105.52,322199296.0
2006-09-18 12:45:00,105.52,105.52,105.385,105.39,363613166.0
2006-09-18 12:50:00,105.393,105.393,105.182,105.365,358374659.0
2006-09-18 12:55:00,105.36,105.472,105.36,105.465,268967697.0
2006-09-18 13:00:00,105.455,105.532,105.402,105.45,297975032.0
2006-09-18 13:05:00,105.445,105.495,105.405,105.483,286405794.0
2006-09-18 13:10:00,105.48,105.505,105.443,105.455,429986997.0
2006-09-18 13:15:00,105.46,105.475,105.4,105.435,298712307.0
2006-09-18 13:20:00,105.42,105.493,105.363,105.493,346377281.0
2006-09-18 13:25:00,105.485,105.485,105.383,105.44,361532276.0
2006-09-18 13:30:00,105.445,105.473,105.38,105.46,423184410.0
2006-09-18 13:35:00,105.472,105.49,105.345,105.405,572014025.0
2006-09-18 13:40:00,105.41,105.42,105.36,105.375,288487349.0
2006-09-18 13:45:00,105.367,105.43,105.35,105.39,331932744.0
2006-09-18 13:50:00,105.395,105.395,105.315,105.372,237889256.0
2006-09-18 13:55:00,105.38,105.38,105.305,105.305,428252792.0
2006-09-18 14:00:00,105.31,105.35,105.275,105.315,396325164.0
2006-09-18 14:05:00,105.32,105.337,105.245,105.278,313490220.0
2006-09-18 14:10:00,105.27,105.31,105.155,105.18,255278687.0
2006-09-18 14:15:00,105.175,105.249,105.17,105.195,545086696.0
2006-09-18 14:20:00,105.193,105.21,105.112,105.185,317041807.0
2006-09-18 14:25:00,105.18,105.283,105.17,105.253,397105476.0
2006-09-18 14:30:00,105.25,105.385,105.25,105.315,406801607.0
2006-09-18 14:35:00,105.32,105.32,105.195,105.25,397926846.0
2006-09-18 14:40:00,105.247,105.31,105.215,105.235,422743425.0
2006-09-18 14:45:00,105.24,105.3,105.168,105.295,383464387.0
2006-09-18 14:50:00,105.29,105.319,105.28,105.3,637022266.0
2006-09-18 14:55:00,105.3,105.33,105.25,105.255,360645032.0
2006-09-18 15:00:00,105.265,105.353,105.17,105.255,451984092.0
2006-09-18 15:05:00,105.258,105.375,105.258,105.31,593295296.0
2006-09-18 15:10:00,105.315,105.395,105.297,105.375,314768908.0
2006-09-18 15:15:00,105.375,105.415,105.3,105.33,584300175.0
2006-09-18 15:20:00,105.37,105.385,105.285,105.32,370372175.0
2006-09-18 15:25:00,105.32,105.39,105.32,105.32,358271386.0
2006-09-18 15:30:00,105.315,105.39,105.305,105.343,463532166.0
2006-09-18 15:35:00,105.35,105.415,105.288,105.415,414171602.0
2006-09-18 15:40:00,105.393,105.435,105.37,105.387,342351697.0
2006-09-18 15:45:00,105.39,105.5,105.39,105.44,239639673.0
2006-09-18 15:50:00,105.433,105.525,105.432,105.51,464281183.0
2006-09-18 15:55:00,105.475,105.52,105.41,105.453,642706109.0
2006-09-18 16:00:00,105.47,105.617,105.445,105.58,461143949.0
2006-09-18 16:05:00,105.57,105.69,105.57,105.595,298782624.0
2006-09-18 16:10:00,105.605,105.685,105.565,105.595,265194859.0
2006-09-18 16:15:00,105.615,105.718,105.57,105.71,270998300.0
2006-09-18 16:20:00,105.71,105.785,105.67,105.725,235069556.0
2006-09-18 16:25:00,105.725,105.755,105.655,105.665,453286075.0
2006-09-18 16:30:00,105.66,105.73,105.64,105.675,458001026.0
2006-09-18 16:35:00,105.665,105.715,105.58,105.63,354883419.0
2006-09-18 16:40:00,105.625,105.641,105.545,105.545,461006230.0
2006-09-18 16:45:00,105.54,105.59,105.527,105.573,356318104.0
2006-09-18 16:50:00,105.58,105.61,105.53,105.587,516872472.0
2006-09-18 16:55:00,105.6,105.62,105.503,105.565,320247388.0
2006-09-18 17:00:00,105.57,105.57,105.445,105.49,231153763.0
2006-09-18 17:05:00,105.428,105.527,105.428,105.485,243021647.0
2006-09-18 17:10:00,105.485,105.525,105.42,105.525,353726423.0
2006-09-18 17:15:00,105.525,105.525,105.458,105.485,208565299.0
2006-09-18 17:20:00,105.48,105.53,105.472,105.505,627827290.0
2006-09-18 17:25:00,105.51,105.553,105.46,105.482,279516095.0
2006-09-18 17:30:00,105.47,105.52,105.435,105.51,252078855.0
2006-09-18 17:35:00,105.5,105.57,105.46,105.495,339330480.0
2006-09-18 17:40:00,105.54,105.562,105.525,105.54,302050943.0
2006-09-18 17:45:00,105.545,105.55,105.52,105.545,307665749.0
2006-09-18 17:50:00,105.555,105.575,105.515,105.535,422465242.0
2006-09-18 17:55:00,105.545,105.64,105.535,105.63,313851510.0
2006-09-18 18:00:00,105.615,105.667,105.575,105.59,470808031.0
2006-09-18 18:05:00,105.6,105.647,105.6,105.61,389325609.0
2006-09-18 18:10:00,105.605,105.655,105.595,105.637,521448287.0
2006-09-18 18:15:00,105.638,105.656,105.56,105.605,341102758.0
2006-09-18 18:20:00,105.61,105.635,105.58,105.627,165410173.0
2006-09-18 18:25:00,105.63,105.635,105.54,105.583,345513453.0
2006-09-18 18:30:00,105.573,105.591,105.51,105.575,304730993.0
2006-09-18 18:35:00,105.555,105.59,105.53,105.565,351202760.0
2006-09-18 18:40:00,105.575,105.585,105.52,105.57,424119256.0
2006-09-18 18:45:00,105.57,105.59,105.495,105.565,272341990.0
2006-09-18 18:50:00,105.567,105.592,105.523,105.565,496115018.0
2006-09-18 18:55:00,105.57,105.57,105.505,105.51,256572267.0
2006-09-18 19:00:00,105.5,105.565,105.483,105.53,296252794.0
2006-09-18 19:05:00,105.535,105.575,105.505,105.555,225833889.0
2006-09-18 19:10:00,105.55,105.6,105.535,105.6,341741656.0
2006-09-18 19:15:00,105.59,105.596,105.542,105.56,229417388.0
2006-09-18 19:20:00,105.562,105.59,105.495,105.585,260840251.0
2006-09-18 19:25:00,105.567,105.575,105.54,105.555,263241808.0
2006-09-18 19:30:00,105.55,105.612,105.535,105.595,442522821.0
2006-09-18 19:35:00,105.595,105.625,105.523,105.61,431998179.0
2006-09-18 19:40:00,105.6,105.66,105.6,105.66,281714045.0
2006-09-18 19:45:00,105.66,105.66,105.575,105.615,591249478.0
2006-09-18 19:50:00,105.615,105.615,105.59,105.6,481800485.0
2006-09-18 19:55:00,105.595,105.622,105.553,105.58,217354038.0
2006-09-18 20:00:00,105.575,105.6,105.572,105.583,338340741.0
2006-09-18 20:05:00,105.585,105.6,105.565,105.575,370987875.0
2006-09-18 20:10:00,105.58,105.597,105.483,105.53,486697926.0
2006-09-18 20:15:00,105.535,105.555,105.503,105.54,304886537.0
2006-09-18 20:20:00,105.555,105.577,105.52,105.568,455227966.0
2006-09-18 20:25:00,105.565,105.565,105.517,105.517,243096351.0
2006-09-18 20:30:00,105.535,105.542,105.465,105.465,326615314.0
2006-09-18 20:35:00,105.47,105.505,105.46,105.482,206541706.0
2006-09-18 20:40:00,105.49,105.508,105.44,105.495,344256940.0
2006-09-18 20:45:00,105.49,105.495,105.41,105.455,314322948.0
2006-09-18 20:50:00,105.45,105.47,105.406,105.43,628261218.0
2006-09-18 20:55:00,105.44,105.44,105.356,105.395,342675411.0
2006-09-18 21:00:00,105.402,105.435,105.372,105.412,338183739.0
2006-09-18 21:05:00,105.405,105.44,105.37,105.405,474277878.0
2006-09-18 21:10:00,105.41,105.41,105.34,105.385,566515608.0
2006-09-18 21:15:00,105.385,105.415,105.365,105.415,312907137.0
2006-09-18 21:20:00,105.415,105.425,105.346,105.4,443911452.0
2006-09-18 21:25:00,105.4,105.425,105.373,105.377,442861405.0
2006-09-18 21:30:00,105.393,105.42,105.37,105.41,466985655.0
2006-09-18 21:35:00,105.41,105.42,105.37,105.412,268105639.0
2006-09-18 21:40:00,105.407,105.44,105.367,105.405,403639235.0
2006-09-18 21:45:00,105.43,105.445,105.4,105.408,575825915.0
2006-09-18 21:50:00,105.405,105.44,105.39,105.395,323852378.0
2006-09-18 21:55:00,105.402,105.435,105.375,105.405,369725368.0
2006-09-18 22:00:00,105.405,105.44,105.38,105.425,366736977.0
2006-09-18 22:05:00,105.425,105.429,105.375,105.375,285063014.0
2006-09-18 22:10:00,105.39,105.48,105.364,105.435,395834143.0
2006-09-18 22:15:00,105.435,105.477,105.375,105.405,275400716.0
2006-09-18 22:20:00,105.4,105.445,105.36,105.415,322426505.0
2006-09-18 22:25:00,105.422,105.44,105.387,105.415,384680221.0
2006-09-18 22:30:00,105.417,105.49,105.41,105.445,355367456.0
2006-09-18 22:35:00,105.45,105.475,105.425,105.465,310325487.0
2006-09-18 22:40:00,105.468,105.468,105.405,105.433,398267810.0
2006-09-18 22:45:00,105.378,105.48,105.378,105.442,481221757.0
2006-09-18 22:50:00,105.437,105.472,105.406,105.43,433783262.0
2006-09-18 22:55:00,105.44,105.47,105.41,105.42,330761365.0
2006-09-18 23:00:00,105.42,105.465,105.42,105.465,213266319.0
2006-09-18 23:05:00,105.45,105.505,105.45,105.467,322148737.0
2006-09-18 23:10:00,105.47,105.518,105.47,105.5,56353213.0
2006-09-18 23:15:00,105.5,105.503,105.445,105.47,315916558.0
2006-09-18 23:20:00,105.462,105.491,105.445,105.465,184062229.0
2006-09-18 23:25:00,105.465,105.51,105.445,105.485,297117174.0
2006-09-18 23:30:00,105.48,105.51,105.473,105.492,303234276.0
2006-09-18 23:35:00,105.497,105.497,105.445,105.455,244807206.0
2006-09-18 23:40:00,105.465,105.52,105.45,105.45,211177874.0
2006-09-18 23:45:00,105.433,105.47,105.433,105.45,254143041.0
2006-09-18 23:50:00,105.452,105.495,105.435,105.46,216635160.0
2006-09-18 23:55:00,105.465,105.474,105.425,105.47,210632480.0
2006-09-19 00:00:00,105.47,105.48,105.415,105.44,246747106.0
2006-09-19 00:05:00,105.435,105.477,105.415,105.445,231215784.0
2006-09-19 00:10:00,105.445,105.472,105.43,105.435,185678253.0
2006-09-19 00:15:00,105.425,105.436,105.39,105.39,104060579.0
2006-09-19 00:20:00,105.435,105.455,105.418,105.43,48779271.0
2006-09-19 00:25:00,105.425,105.443,105.42,105.43,323268911.0
2006-09-19 00:30:00,105.43,105.468,105.43,105.468,126684997.0
2006-09-19 00:35:00,105.455,105.47,105.43,105.43,153616515.0
2006-09-19 00:40:00,105.43,105.435,105.399,105.423,235905473.0
2006-09-19 00:45:00,105.43,105.44,105.405,105.432,300530233.0
2006-09-19 00:50:00,105.43,105.447,105.385,105.425,326032929.0
2006-09-19 00:55:00,105.43,105.445,105.383,105.41,189014980.0
2006-09-19 01:00:00,105.41,105.423,105.353,105.355,408403297.0
2006-09-19 01:05:00,105.355,105.43,105.355,105.368,161963191.0
2006-09-19 01:10:00,105.363,105.42,105.363,105.41,282470125.0
2006-09-19 01:15:00,105.405,105.441,105.38,105.388,231375769.0
2006-09-19 01:20:00,105.397,105.476,105.34,105.465,282264411.0
2006-09-19 01:25:00,105.462,105.482,105.405,105.458,273027112.0
2006-09-19 01:30:00,105.46,105.484,105.45,105.475,164493671.0
2006-09-19 01:35:00,105.465,105.47,105.42,105.43,453138418.0
2006-09-19 01:40:00,105.43,105.44,105.4,105.42,235683288.0
2006-09-19 01:45:00,105.415,105.423,105.377,105.41,422280354.0
2006-09-19 01:50:00,105.408,105.42,105.37,105.38,209805729.0
2006-09-19 01:55:00,105.385,105.409,105.34,105.4,271980809.0
2006-09-19 02:00:00,105.4,105.442,105.389,105.435,407159012.0
2006-09-19 02:05:00,105.43,105.47,105.416,105.46,244598329.0
2006-09-19 02:10:00,105.45,105.475,105.422,105.425,396374581.0
2006-09-19 02:15:00,105.43,105.44,105.41,105.44,225438931.0
2006-09-19 02:20:00,105.44,105.475,105.415,105.415,442536926.0
2006-09-19 02:25:00,105.435,105.435,105.387,105.42,169531505.0
2006-09-19 02:30:00,105.415,105.454,105.385,105.452,317413888.0
2006-09-19 02:35:00,105.455,105.5,105.425,105.487,271201992.0
2006-09-19 02:40:00,105.478,105.5,105.467,105.495,213813079.0
2006-09-19 02:45:00,105.5,105.541,105.478,105.533,284801996.0
2006-09-19 02:50:00,105.538,105.57,105.485,105.5,184465363.0
2006-09-19 02:55:00,105.5,105.505,105.44,105.47,404511680.0
2006-09-19 03:00:00,105.47,105.474,105.397,105.43,298234055.0
2006-09-19 03:05:00,105.425,105.47,105.395,105.43,444154159.0
2006-09-19 03:10:00,105.432,105.45,105.405,105.43,326658318.0
2006-09-19 03:15:00,105.413,105.431,105.332,105.385,350772923.0
2006-09-19 03:20:00,105.382,105.45,105.38,105.425,282414788.0
2006-09-19 03:25:00,105.38,105.43,105.37,105.4,365351747.0
2006-09-19 03:30:00,105.41,105.435,105.407,105.435,392117200.0
2006-09-19 03:35:00,105.44,105.445,105.43,105.44,106553314.0
2006-09-19 03:40:00,105.44,105.448,105.395,105.435,318369841.0
2006-09-19 03:45:00,105.44,105.48,105.44,105.465,206188424.0
2006-09-19 03:50:00,105.455,105.455,105.418,105.425,229052288.0
2006-09-19 03:55:00,105.43,105.442,105.371,105.42,272507530.0
2006-09-19 04:00:00,105.42,105.435,105.375,105.432,268752522.0
2006-09-19 04:05:00,105.435,105.455,105.415,105.455,307562583.0
2006-09-19 04:10:00,105.45,105.485,105.423,105.423,250867832.0
2006-09-19 04:15:00,105.44,105.459,105.419,105.42,138722113.0
2006-09-19 04:20:00,105.405,105.52,105.405,105.515,306521024.0
2006-09-19 04:25:00,105.52,105.6,105.446,105.56,374132028.0
2006-09-19 04:30:00,105.565,105.565,105.458,105.515,288407451.0
2006-09-19 04:35:00,105.515,105.526,105.47,105.517,368237872.0
2006-09-19 04:40:00,105.525,105.575,105.505,105.555,403855697.0
2006-09-19 04:45:00,105.56,105.581,105.53,105.535,213738449.0
2006-09-19 04:50:00,105.535,105.585,105.51,105.58,454474507.0
2006-09-19 04:55:00,105.575,105.58,105.535,105.54,259383146.0
2006-09-19 05:00:00,105.54,105.6,105.49,105.56,326787024.0
2006-09-19 05:05:00,105.55,105.602,105.52,105.567,434884032.0
2006-09-19 05:10:00,105.572,105.575,105.488,105.488,470325648.0
2006-09-19 05:15:00,105.543,105.568,105.515,105.568,386046897.0
2006-09-19 05:20:00,105.565,105.565,105.495,105.53,450974437.0
2006-09-19 05:25:00,105.525,105.537,105.508,105.537,363756455.0
2006-09-19 05:30:00,105.535,105.557,105.512,105.542,394197855.0
2006-09-19 05:35:00,105.535,105.56,105.49,105.52,330220772.0
2006-09-19 05:40:00,105.525,105.526,105.489,105.525,284362094.0
2006-09-19 05:45:00,105.525,105.548,105.495,105.495,370944897.0
2006-09-19 05:50:00,105.48,105.525,105.475,105.475,287169056.0
2006-09-19 05:55:00,105.475,105.515,105.43,105.465,372226435.0
2006-09-19 06:00:00,105.465,105.49,105.441,105.442,416925815.0
2006-09-19 06:05:00,105.435,105.465,105.425,105.425,314743895.0
2006-09-19 06:10:00,105.428,105.437,105.403,105.41,594298877.0
2006-09-19 06:15:00,105.405,105.423,105.34,105.367,417952374.0
2006-09-19 06:20:00,105.372,105.41,105.345,105.36,217196851.0
2006-09-19 06:25:00,105.36,105.37,105.331,105.338,455609237.0
2006-09-19 06:30:00,105.332,105.378,105.332,105.37,450743359.0
2006-09-19 06:35:00,105.36,105.37,105.275,105.335,365093305.0
2006-09-19 06:40:00,105.335,105.38,105.323,105.365,245778747.0
2006-09-19 06:45:00,105.365,105.394,105.296,105.35,575515848.0
2006-09-19 06:50:00,105.345,105.385,105.33,105.365,457763552.0
2006-09-19 06:55:00,105.372,105.445,105.362,105.422,333776355.0
2006-09-19 07:00:00,105.405,105.423,105.354,105.385,339701256.0
2006-09-19 07:05:00,105.38,105.4,105.333,105.4,634545366.0
2006-09-19 07:10:00,105.4,105.428,105.385,105.415,238042821.0
2006-09-19 07:15:00,105.405,105.45,105.385,105.43,345660929.0
2006-09-19 07:20:00,105.422,105.43,105.385,105.41,220033653.0
2006-09-19 07:25:00,105.405,105.423,105.385,105.395,329998544.0
2006-09-19 07:30:00,105.377,105.41,105.377,105.385,244170318.0
2006-09-19 07:35:00,105.408,105.455,105.388,105.455,451509807.0
2006-09-19 07:40:00,105.44,105.46,105.399,105.455,307547029.0
2006-09-19 07:45:00,105.46,105.46,105.375,105.4,401300654.0
2006-09-19 07:50:00,105.395,105.445,105.36,105.4,351330897.0
2006-09-19 07:55:00,105.403,105.455,105.388,105.455,298835803.0
2006-09-19 08:00:00,105.46,105.46,105.42,105.46,278311886.0
2006-09-19 08:05:00,105.46,105.54,105.445,105.495,472975319.0
2006-09-19 08:10:00,105.495,105.572,105.435,105.55,590731260.0
2006-09-19 08:15:00,105.55,105.603,105.54,105.59,291991455.0
2006-09-19 08:20:00,105.6,105.6,105.495,105.545,433162344.0
2006-09-19 08:25:00,105.545,105.58,105.52,105.53,429497938.0
2006-09-19 08:30:00,105.535,105.565,105.505,105.527,265892070.0
2006-09-19 08:35:00,105.545,105.574,105.475,105.512,262634944.0
2006-09-19 08:40:00,105.51,105.533,105.435,105.435,276844547.0
2006-09-19 08:45:00,105.46,105.54,105.44,105.54,347599243.0
2006-09-19 08:50:00,105.545,105.545,105.43,105.455,228439438.0
2006-09-19 08:55:00,105.46,105.489,105.395,105.46,291569392.0
2006-09-19 09:00:00,105.47,105.49,105.408,105.41,253237511.0
2006-09-19 09:05:00,105.405,105.426,105.384,105.407,378926611.0
2006-09-19 09:10:00,105.405,105.425,105.365,105.38,270955502.0
2006-09-19 09:15:00,105.38,105.385,105.315,105.355,405386434.0
2006-09-19 09:20:00,105.345,105.398,105.33,105.375,362690474.0
2006-09-19 09:25:00,105.395,105.421,105.321,105.393,303752861.0
2006-09-19 09:30:00,105.393,105.43,105.36,105.4,341926665.0
2006-09-19 09:35:00,105.397,105.397,105.175,105.19,171916956.0
2006-09-19 09:40:00,105.165,105.251,105.1,105.238,332257023.0
2006-09-19 09:45:00,105.237,105.27,105.165,105.165,496802974.0
2006-09-19 09:50:00,105.2,105.24,105.155,105.22,402674683.0
2006-09-19 09:55:00,105.2,105.215,105.1,105.175,483792650.0
2006-09-19 10:00:00,105.17,105.19,105.1,105.175,301143062.0
2006-09-19 10:05:00,105.155,105.216,105.142,105.185,425090943.0
2006-09-19 10:10:00,105.185,105.255,105.179,105.235,298340915.0
2006-09-19 10:15:00,105.23,105.259,105.195,105.23,293187822.0
2006-09-19 10:20:00,105.205,105.228,105.155,105.2,345571614.0
2006-09-19 10:25:00,105.2,105.23,105.123,105.14,255264268.0
2006-09-19 10:30:00,105.152,105.195,105.108,105.15,285273787.0
2006-09-19 10:35:00,105.145,105.193,105.125,105.17,632665109.0
2006-09-19 10:40:00,105.175,105.205,105.105,105.155,220012516.0
2006-09-19 10:45:00,105.155,105.16,105.12,105.155,360761537.0
2006-09-19 10:50:00,105.145,105.19,105.098,105.098,241941765.0
2006-09-19 10:55:00,105.15,105.18,105.1,105.18,243513517.0
2006-09-19 11:00:00,105.185,105.24,105.1,105.17,324498573.0
2006-09-19 11:05:00,105.157,105.185,105.11,105.13,513282383.0
2006-09-19 11:10:00,105.123,105.16,105.107,105.15,376467401.0
2006-09-19 11:15:00,105.155,105.18,105.12,105.135,456405199.0
2006-09-19 11:20:00,105.14,105.17,105.075,105.135,374920276.0
2006-09-19 11:25:00,105.135,105.165,105.061,105.115,448091953.0
2006-09-19 11:30:00,105.12,105.17,105.087,105.095,447192271.0
2006-09-19 11:35:00,105.095,105.13,105.063,105.13,246231706.0
2006-09-19 11:40:00,105.13,105.135,105.008,105.075,257743782.0
2006-09-19 11:45:00,105.065,105.08,104.975,105.055,258795112.0
2006-09-19 11:50:00,105.045,105.08,105.02,105.02,292926610.0
2006-09-19 11:55:00,105.03,105.03,104.95,104.98,441060755.0
2006-09-19 12:00:00,104.983,105.01,104.915,104.985,684173848.0
2006-09-19 12:05:00,104.99,105.015,104.945,104.953,446718678.0
2006-09-19 12:10:00,104.96,104.99,104.915,104.99,232335901.0
2006-09-19 12:15:00,104.987,105.007,104.967,104.973,346048111.0
2006-09-19 12:20:00,104.985,105.015,104.955,105.01,400875276.0
2006-09-19 12:25:00,105.003,105.01,104.935,104.945,480454335.0
2006-09-19 12:30:00,104.95,104.99,104.93,104.97,348977557.0
2006-09-19 12:35:00,104.97,104.995,104.915,104.99,373545216.0
2006-09-19 12:40:00,104.99,105.02,104.95,104.995,599686360.0
2006-09-19 12:45:00,104.995,105.067,104.995,105.045,297893020.0
2006-09-19 12:50:00,105.04,105.065,105.009,105.038,557275056.0
2006-09-19 12:55:00,105.035,105.11,104.95,104.97,454526648.0
2006-09-19 13:00:00,104.97,105.08,104.92,104.92,341697997.0
2006-09-19 13:05:00,104.92,104.987,104.89,104.9,625881137.0
2006-09-19 13:10:00,104.905,105.0,104.875,104.98,368245535.0
2006-09-19 13:15:00,104.975,104.99,104.91,104.937,417023860.0
2006-09-19 13:20:00,104.94,105.023,104.895,104.99,400615015.0
2006-09-19 13:25:00,104.985,105.037,104.965,105.0,402311045.0
2006-09-19 13:30:00,105.003,105.035,104.95,104.95,388221055.0
2006-09-19 13:35:00,104.955,105.02,104.955,105.003,321086542.0
2006-09-19 13:40:00,105.005,105.035,104.933,104.945,551956593.0
2006-09-19 13:45:00,104.95,104.95,104.88,104.9,251132171.0
2006-09-19 13:50:00,104.898,104.911,104.835,104.835,333164264.0
2006-09-19 13:55:00,104.83,104.905,104.83,104.86,404505083.0
2006-09-19 14:00:00,104.855,104.889,104.758,104.82,443709550.0
2006-09-19 14:05:00,104.802,104.818,104.703,104.735,233300666.0
2006-09-19 14:10:00,104.75,104.765,104.682,104.727,331176352.0
2006-09-19 14:15:00,104.725,104.79,104.675,104.73,286679480.0
2006-09-19 14:20:00,104.735,104.765,104.645,104.722,532820960.0
2006-09-19 14:25:00,104.75,104.79,104.67,104.735,400918696.0
2006-09-19 14:30:00,104.74,104.87,104.625,104.715,358443282.0
2006-09-19 14:35:00,104.723,104.76,104.58,104.64,332947290.0
2006-09-19 14:40:00,104.655,104.7,104.585,104.61,312619750.0
2006-09-19 14:45:00,104.635,104.67,104.52,104.58,431732761.0
2006-09-19 14:50:00,104.563,104.65,104.542,104.595,279531183.0
2006-09-19 14:55:00,104.6,104.65,104.535,104.565,306695485.0
2006-09-19 15:00:00,104.575,104.575,104.417,104.48,275116014.0
2006-09-19 15:05:00,104.505,104.53,104.45,104.505,358597113.0
2006-09-19 15:10:00,104.49,104.593,104.49,104.54,358035183.0
2006-09-19 15:15:00,104.53,104.66,104.515,104.61,307295308.0
2006-09-19 15:20:00,104.637,104.66,104.462,104.555,335628118.0
2006-09-19 15:25:00,104.56,104.573,104.48,104.49,253212470.0
2006-09-19 15:30:00,104.485,104.56,104.418,104.483,444958402.0
2006-09-19 15:35:00,104.483,104.603,104.465,104.573,390689384.0
2006-09-19 15:40:00,104.572,104.572,104.445,104.5,426453234.0
2006-09-19 15:45:00,104.495,104.559,104.465,104.495,254747948.0
2006-09-19 15:50:00,104.51,104.573,104.483,104.54,396135951.0
2006-09-19 15:55:00,104.547,104.58,104.437,104.473,1068047093.0
2006-09-19 16:00:00,104.463,104.56,104.405,104.49,376949095.0
2006-09-19 16:05:00,104.525,104.565,104.463,104.55,521509345.0
2006-09-19 16:10:00,104.533,104.585,104.48,104.495,444042019.0
2006-09-19 16:15:00,104.5,104.52,104.43,104.453,468615147.0
2006-09-19 16:20:00,104.455,104.492,104.367,104.385,402523957.0
2006-09-19 16:25:00,104.39,104.415,104.304,104.37,908526669.0
2006-09-19 16:30:00,104.365,104.395,104.23,104.33,537727802.0
2006-09-19 16:35:00,104.288,104.33,104.22,104.28,553104647.0
2006-09-19 16:40:00,104.28,104.315,104.225,104.255,1088611713.0
2006-09-19 16:45:00,104.27,104.3,104.205,104.28,354827137.0
2006-09-19 16:50:00,104.267,104.314,104.175,104.305,511495015.0
2006-09-19 16:55:00,104.3,104.405,104.27,104.405,686667740.0
2006-09-19 17:00:00,104.393,104.465,104.33,104.465,1015901117.0
2006-09-19 17:05:00,104.465,104.605,104.42,104.565,956720446.0
2006-09-19 17:10:00,104.55,104.567,104.403,104.42,682780888.0
2006-09-19 17:15:00,104.43,104.505,104.39,104.44,492103048.0
2006-09-19 17:20:00,104.44,104.525,104.403,104.455,332653730.0
2006-09-19 17:25:00,104.45,104.515,104.405,104.51,273174551.0
2006-09-19 17:30:00,104.51,104.52,104.428,104.488,205852740.0
2006-09-19 17:35:00,104.48,104.525,104.395,104.435,528536723.0
2006-09-19 17:40:00,104.447,104.625,104.399,104.61,353157777.0
2006-09-19 17:45:00,104.605,104.705,104.565,104.585,1015558928.0
2006-09-19 17:50:00,104.623,104.687,104.57,104.675,347275807.0
2006-09-19 17:55:00,104.672,104.68,104.585,104.585,1066151456.0
2006-09-19 18:00:00,104.685,104.685,104.44,104.602,295095934.0
2006-09-19 18:05:00,104.6,104.67,104.578,104.635,208251187.0
2006-09-19 18:10:00,104.672,104.755,104.64,104.69,293683353.0
2006-09-19 18:15:00,104.685,104.71,104.59,104.628,412024409.0
2006-09-19 18:20:00,104.63,104.696,104.613,104.68,465920757.0
2006-09-19 18:25:00,104.68,104.69,104.59,104.665,398256048.0
2006-09-19 18:30:00,104.67,104.69,104.62,104.64,390205240.0
2006-09-19 18:35:00,104.65,104.67,104.613,104.663,407984741.0
2006-09-19 18:40:00,104.665,104.665,104.595,104.613,297603918.0
2006-09-19 18:45:00,104.593,104.65,104.545,104.595,394040956.0
2006-09-19 18:50:00,104.6,104.6,104.402,104.455,294907580.0
2006-09-19 18:55:00,104.44,104.455,104.335,104.415,397496612.0
2006-09-19 19:00:00,104.407,104.47,104.353,104.38,356699966.0
2006-09-19 19:05:00,104.368,104.38,104.227,104.377,293102919.0
2006-09-19 19:10:00,104.36,104.45,104.335,104.405,324667989.0
2006-09-19 19:15:00,104.395,104.424,104.353,104.41,343282025.0
2006-09-19 19:20:00,104.405,104.43,104.383,104.41,360810094.0
2006-09-19 19:25:00,104.41,104.43,104.24,104.355,378235351.0
2006-09-19 19:30:00,104.392,104.42,104.345,104.39,299047204.0
2006-09-19 19:35:00,104.395,104.395,104.33,104.33,439688967.0
2006-09-19 19:40:00,104.335,104.38,104.28,104.36,274961150.0
2006-09-19 19:45:00,104.35,104.379,104.343,104.35,436107392.0
2006-09-19 19:50:00,104.34,104.39,104.31,104.325,396326936.0
2006-09-19 19:55:00,104.325,104.332,104.22,104.283,360411138.0
2006-09-19 20:00:00,104.273,104.286,104.242,104.243,332065662.0
2006-09-19 20:05:00,104.252,104.305,104.237,104.25,278410508.0
2006-09-19 20:10:00,104.243,104.255,104.183,104.22,376064369.0
2006-09-19 20:15:00,104.23,104.28,104.21,104.21,492138973.0
2006-09-19 20:20:00,104.212,104.245,104.125,104.165,429293513.0
2006-09-19 20:25:00,104.158,104.22,104.155,104.183,214683865.0
2006-09-19 20:30:00,104.19,104.206,104.168,104.18,233312873.0
2006-09-19 20:35:00,104.18,104.21,104.155,104.195,401406420.0
2006-09-19 20:40:00,104.195,104.23,104.135,104.23,464010483.0
2006-09-19 20:45:00,104.23,104.285,104.19,104.27,319524388.0
2006-09-19 20:50:00,104.263,104.272,104.15,104.16,587964891.0
2006-09-19 20:55:00,104.163,104.195,104.123,104.173,328393791.0
2006-09-19 21:00:00,104.18,104.187,104.1,104.175,250214929.0
2006-09-19 21:05:00,104.19,104.25,104.175,104.24,373945280.0
2006-09-19 21:10:00,104.247,104.25,104.17,104.18,325480451.0
2006-09-19 21:15:00,104.195,104.213,104.16,104.21,341428716.0
2006-09-19 21:20:00,104.2,104.245,104.175,104.245,102871407.0
2006-09-19 21:25:00,104.225,104.25,104.203,104.25,462856369.0
2006-09-19 21:30:00,104.25,104.26,104.228,104.245,440235546.0
2006-09-19 21:35:00,104.235,104.255,104.23,104.24,249763646.0
2006-09-19 21:40:00,104.24,104.25,104.22,104.223,465388152.0
2006-09-19 21:45:00,104.23,104.248,104.18,104.24,399878331.0
2006-09-19 21:50:00,104.235,104.256,104.225,104.235,309062551.0
2006-09-19 21:55:00,104.22,104.285,104.22,104.252,394077140.0
2006-09-19 22:00:00,104.26,104.277,104.207,104.233,340741447.0
2006-09-19 22:05:00,104.235,104.278,104.22,104.27,527622354.0
2006-09-19 22:10:00,104.263,104.295,104.245,104.283,451517515.0
2006-09-19 22:15:00,104.285,104.289,104.23,104.265,373707168.0
2006-09-19 22:20:00,104.258,104.304,104.214,104.285,345570424.0
2006-09-19 22:25:00,104.28,104.31,104.26,104.28,242948250.0
2006-09-19 22:30:00,104.272,104.296,104.255,104.275,325572923.0
2006-09-19 22:35:00,104.278,104.385,104.275,104.33,543799035.0
2006-09-19 22:40:00,104.333,104.395,104.31,104.34,192565116.0
2006-09-19 22:45:00,104.34,104.36,104.28,104.325,368175495.0
2006-09-19 22:50:00,104.33,104.415,104.29,104.415,508325957.0
2006-09-19 22:55:00,104.41,104.438,104.384,104.413,238768295.0
2006-09-19 23:00:00,104.41,104.425,104.355,104.425,384288781.0
2006-09-19 23:05:00,104.435,104.435,104.389,104.408,152244891.0
2006-09-19 23:10:00,104.41,104.418,104.385,104.385,505294898.0
2006-09-19 23:15:00,104.39,104.41,104.358,104.393,172072398.0
2006-09-19 23:20:00,104.4,104.407,104.36,104.36,319672646.0
2006-09-19 23:25:00,104.35,104.372,104.3,104.33,197186249.0
2006-09-19 23:30:00,104.325,104.34,104.229,104.285,390589576.0
2006-09-19 23:35:00,104.285,104.3,104.24,104.26,324954762.0
2006-09-19 23:40:00,104.255,104.32,104.215,104.285,211915099.0
2006-09-19 23:45:00,104.29,104.29,104.227,104.263,304244684.0
2006-09-19 23:50:00,104.268,104.34,104.2,104.318,273834304.0
2006-09-19 23:55:00,104.325,104.355,104.28,104.335,272220322.0
2006-09-20 00:00:00,104.34,104.343,104.25,104.32,339068622.0
2006-09-20 00:05:00,104.307,104.33,104.275,104.315,265344226.0
2006-09-20 00:10:00,104.312,104.325,104.257,104.3,366077554.0
2006-09-20 00:15:00,104.293,104.325,104.27,104.312,214961252.0
2006-09-20 00:20:00,104.32,104.32,104.188,104.245,226467398.0
2006-09-20 00:25:00,104.2,104.295,104.2,104.26,418595165.0
2006-09-20 00:30:00,104.21,104.257,104.19,104.235,414827104.0
2006-09-20 00:35:00,104.235,104.267,104.18,104.267,391627400.0
2006-09-20 00:40:00,104.27,104.3,104.215,104.275,314788762.0
2006-09-20 00:45:00,104.275,104.3,104.229,104.28,424954668.0
2006-09-20 00:50:00,104.295,104.305,104.255,104.28,120682091.0
2006-09-20 00:55:00,104.29,104.325,104.249,104.31,259795198.0
2006-09-20 01:00:00,104.31,104.35,104.265,104.312,355988459.0
2006-09-20 01:05:00,104.31,104.318,104.265,104.295,445286763.0
2006-09-20 01:10:00,104.29,104.325,104.23,104.23,295947814.0
2006-09-20 01:15:00,104.26,104.26,104.17,104.192,410362337.0
2006-09-20 01:20:00,104.24,104.255,104.17,104.255,274159573.0
2006-09-20 01:25:00,104.26,104.27,104.195,104.242,276065547.0
2006-09-20 01:30:00,104.245,104.251,104.138,104.205,174788860.0
2006-09-20 01:35:00,104.145,104.221,104.113,104.157,279753322.0
2006-09-20 01:40:00,104.165,104.21,104.14,104.195,415716086.0
2006-09-20 01:45:00,104.195,104.195,104.11,104.165,214687153.0
2006-09-20 01:50:00,104.165,104.165,104.095,104.11,635151906.0
2006-09-20 01:55:00,104.11,104.193,104.077,104.19,366673316.0
2006-09-20 02:00:00,104.17,104.18,104.064,104.075,375549628.0
2006-09-20 02:05:00,104.075,104.173,104.075,104.095,640652324.0
2006-09-20 02:10:00,104.095,104.18,104.095,104.18,214621656.0
2006-09-20 02:15:00,104.175,104.19,104.155,104.185,365006883.0
2006-09-20 02:20:00,104.177,104.193,104.11,104.125,203188870.0
2006-09-20 02:25:00,104.185,104.2,104.145,104.165,140572432.0
2006-09-20 02:30:00,104.162,104.21,104.14,104.2,311966322.0
2006-09-20 02:35:00,104.195,104.197,104.13,104.18,208434329.0
2006-09-20 02:40:00,104.172,104.205,104.11,104.16,408156020.0
2006-09-20 02:45:00,104.17,104.205,104.088,104.13,293783076.0
2006-09-20 02:50:00,104.135,104.185,104.032,104.07,439624858.0
2006-09-20 02:55:00,104.102,104.13,103.993,104.08,346438195.0
2006-09-20 03:00:00,104.08,104.12,104.015,104.11,256649867.0
2006-09-20 03:05:00,104.11,104.11,103.98,104.055,234806531.0
2006-09-20 03:10:00,104.05,104.12,104.025,104.105,415957840.0
2006-09-20 03:15:00,104.105,104.12,103.97,103.97,227761796.0
2006-09-20 03:20:00,103.967,104.07,103.965,104.025,389777590.0
2006-09-20 03:25:00,104.025,104.083,103.927,104.0,404254542.0
2006-09-20 03:30:00,103.96,104.04,103.95,103.99,415667156.0
2006-09-20 03:35:00,104.035,104.05,103.935,103.992,310426118.0
2006-09-20 03:40:00,103.995,104.048,103.995,104.043,186204320.0
2006-09-20 03:45:00,104.05,104.07,104.0,104.022,475581077.0
2006-09-20 03:50:00,104.03,104.065,104.015,104.027,293092657.0
2006-09-20 03:55:00,104.04,104.07,104.02,104.05,344174881.0
2006-09-20 04:00:00,104.045,104.095,104.032,104.07,257027399.0
2006-09-20 04:05:00,104.058,104.113,104.057,104.078,244172236.0
2006-09-20 04:10:00,104.073,104.11,104.058,104.07,319128565.0
2006-09-20 04:15:00,104.065,104.14,104.041,104.068,196565330.0
2006-09-20 04:20:00,104.077,104.13,104.052,104.085,286494722.0
2006-09-20 04:25:00,104.085,104.133,104.047,104.055,372474895.0
2006-09-20 04:30:00,104.06,104.156,104.045,104.12,192972117.0
2006-09-20 04:35:00,104.13,104.16,104.09,104.12,328045925.0
2006-09-20 04:40:00,104.11,104.145,104.102,104.11,188065396.0
2006-09-20 04:45:00,104.105,104.14,104.037,104.05,508234831.0
2006-09-20 04:50:00,104.07,104.114,104.043,104.1,178130880.0
2006-09-20 04:55:00,104.095,104.123,104.01,104.12,388201659.0
2006-09-20 05:00:00,104.123,104.14,104.09,104.13,238588445.0
2006-09-20 05:05:00,104.125,104.16,104.095,104.105,492133678.0
2006-09-20 05:10:00,104.145,104.165,104.102,104.13,261553655.0
2006-09-20 05:15:00,104.13,104.135,104.11,104.11,153106834.0
2006-09-20 05:20:00,104.12,104.169,104.115,104.13,518750535.0
2006-09-20 05:25:00,104.12,104.14,104.099,104.107,296841965.0
2006-09-20 05:30:00,104.095,104.16,104.095,104.12,196355499.0
2006-09-20 05:35:00,104.125,104.165,104.103,104.138,289902448.0
2006-09-20 05:40:00,104.145,104.155,104.07,104.085,306765989.0
2006-09-20 05:45:00,104.083,104.125,104.06,104.103,458933422.0
2006-09-20 05:50:00,104.11,104.14,104.075,104.14,399969205.0
2006-09-20 05:55:00,104.133,104.151,104.077,104.14,246327383.0
2006-09-20 06:00:00,104.132,104.132,104.04,104.08,386367309.0
2006-09-20 06:05:00,104.105,104.13,104.07,104.125,303596215.0
2006-09-20 06:10:00,104.13,104.13,104.05,104.05,404434130.0
2006-09-20 06:15:00,104.043,104.111,104.01,104.06,449554720.0
2006-09-20 06:20:00,104.06,104.123,104.03,104.075,256515638.0
2006-09-20 06:25:00,104.085,104.125,104.075,104.11,453122174.0
2006-09-20 06:30:00,104.11,104.11,104.053,104.085,480543387.0
2006-09-20 06:35:00,104.105,104.105,104.043,104.1,101610745.0
2006-09-20 06:40:00,104.12,104.12,104.05,104.095,358709319.0
2006-09-20 06:45:00,104.1,104.14,104.05,104.107,323959568.0
2006-09-20 06:50:00,104.13,104.15,104.085,104.12,323744021.0
2006-09-20 06:55:00,104.125,104.145,104.075,104.12,202643870.0
2006-09-20 07:00:00,104.113,104.136,104.063,104.073,322180878.0
2006-09-20 07:05:00,104.08,104.1,104.038,104.043,614816969.0
2006-09-20 07:10:00,104.05,104.056,104.0,104.05,328494643.0
2006-09-20 07:15:00,104.05,104.05,103.995,104.035,436460474.0
2006-09-20 07:20:00,104.03,104.04,103.995,104.03,361482826.0
2006-09-20 07:25:00,104.04,104.041,103.995,104.01,145058926.0
2006-09-20 07:30:00,104.003,104.071,103.993,104.048,209978836.0
2006-09-20 07:35:00,104.045,104.06,103.98,103.992,397306145.0
2006-09-20 07:40:00,103.99,104.0,103.945,103.98,484547236.0
2006-09-20 07:45:00,103.98,104.13,103.98,104.113,389428890.0
2006-09-20 07:50:00,104.12,104.123,104.088,104.11,191533252.0
2006-09-20 07:55:00,104.103,104.125,104.085,104.113,321632872.0
2006-09-20 08:00:00,104.123,104.123,104.035,104.075,350525425.0
2006-09-20 08:05:00,104.075,104.095,104.05,104.09,428528283.0
2006-09-20 08:10:00,104.1,104.11,104.035,104.05,422264278.0
2006-09-20 08:15:00,104.06,104.073,104.01,104.055,269304683.0
2006-09-20 08:20:00,104.05,104.055,103.965,103.985,412840125.0
2006-09-20 08:25:00,103.98,104.056,103.98,104.002,290664212.0
2006-09-20 08:30:00,103.965,104.032,103.95,104.03,384022005.0
2006-09-20 08:35:00,104.03,104.03,103.92,103.985,368313747.0
2006-09-20 08:40:00,103.98,104.01,103.905,103.965,343039452.0
2006-09-20 08:45:00,103.975,104.04,103.935,104.02,322325349.0
2006-09-20 08:50:00,104.017,104.04,103.98,103.988,293453540.0
2006-09-20 08:55:00,103.99,103.99,103.877,103.877,358984306.0
2006-09-20 09:00:00,103.885,103.9,103.845,103.87,381595046.0
2006-09-20 09:05:00,103.885,103.905,103.803,103.86,295994570.0
2006-09-20 09:10:00,103.855,103.868,103.685,103.743,387429952.0
2006-09-20 09:15:00,103.763,103.805,103.72,103.755,297686814.0
2006-09-20 09:20:00,103.753,103.773,103.65,103.77,409394750.0
2006-09-20 09:25:00,103.77,103.838,103.77,103.83,381015469.0
2006-09-20 09:30:00,103.81,103.89,103.81,103.87,390034041.0
2006-09-20 09:35:00,103.87,103.88,103.83,103.86,458745150.0
2006-09-20 09:40:00,103.858,103.89,103.835,103.87,396387228.0
2006-09-20 09:45:00,103.87,103.88,103.81,103.842,292411253.0
2006-09-20 09:50:00,103.825,103.879,103.798,103.84,215834311.0
2006-09-20 09:55:00,103.832,103.875,103.78,103.845,286051550.0
2006-09-20 10:00:00,103.845,103.882,103.81,103.832,1067602386.0
2006-09-20 10:05:00,103.825,103.89,103.815,103.873,344866918.0
2006-09-20 10:10:00,103.865,103.905,103.837,103.875,978523523.0
2006-09-20 10:15:00,103.88,103.912,103.84,103.877,372561369.0
2006-09-20 10:20:00,103.865,103.933,103.845,103.92,557860988.0
2006-09-20 10:25:00,103.928,103.93,103.825,103.89,205547761.0
2006-09-20 10:30:00,103.9,103.978,103.875,103.96,282165881.0
2006-09-20 10:35:00,103.965,104.025,103.919,104.02,338944533.0
2006-09-20 10:40:00,104.02,104.115,103.987,104.09,498829039.0
2006-09-20 10:45:00,104.08,104.14,104.05,104.11,649821075.0
2006-09-20 10:50:00,104.105,104.115,104.065,104.065,914059314.0
2006-09-20 10:55:00,104.065,104.135,104.064,104.103,1006718131.0
2006-09-20 11:00:00,104.115,104.175,104.04,104.04,654091379.0
2006-09-20 11:05:00,104.045,104.06,103.915,103.927,536399826.0
2006-09-20 11:10:00,103.93,104.005,103.89,103.99,350209608.0
2006-09-20 11:15:00,103.985,104.07,103.918,104.05,1080417789.0
2006-09-20 11:20:00,104.04,104.105,104.01,104.058,552833860.0
2006-09-20 11:25:00,104.07,104.112,103.993,104.045,515845814.0
2006-09-20 11:30:00,104.05,104.07,103.976,104.07,930739957.0
2006-09-20 11:35:00,104.065,104.09,103.925,103.955,409796487.0
2006-09-20 11:40:00,103.953,104.08,103.953,104.02,466078959.0
2006-09-20 11:45:00,103.995,103.997,103.9,103.943,437821584.0
2006-09-20 11:50:00,103.96,103.985,103.92,103.925,514024803.0
2006-09-20 11:55:00,103.92,104.015,103.905,104.003,371835326.0
2006-09-20 12:00:00,104.003,104.09,103.985,104.037,1134034827.0
2006-09-20 12:05:00,104.04,104.055,103.946,103.98,405873898.0
2006-09-20 12:10:00,103.965,104.01,103.925,103.985,260946979.0
2006-09-20 12:15:00,103.99,103.99,103.905,103.942,420764428.0
2006-09-20 12:20:00,103.943,103.971,103.867,103.903,406578991.0
2006-09-20 12:25:00,103.913,103.945,103.854,103.945,469071968.0
2006-09-20 12:30:00,103.95,103.95,103.877,103.94,254753627.0
2006-09-20 12:35:00,103.935,103.958,103.9,103.947,330283427.0
2006-09-20 12:40:00,103.94,103.957,103.878,103.95,295015470.0
2006-09-20 12:45:00,103.95,103.95,103.845,103.85,354504679.0
2006-09-20 12:50:00,103.855,103.915,103.842,103.885,341531373.0
2006-09-20 12:55:00,103.89,103.925,103.8,103.925,270242660.0
2006-09-20 13:00:00,103.925,103.953,103.87,103.92,305172016.0
2006-09-20 13:05:00,103.915,103.965,103.885,103.923,273560177.0
2006-09-20 13:10:00,103.92,103.985,103.893,103.965,443480331.0
2006-09-20 13:15:00,103.97,103.98,103.93,103.94,317520003.0
2006-09-20 13:20:00,103.925,103.97,103.87,103.933,343118859.0
2006-09-20 13:25:00,103.935,103.945,103.89,103.92,359740954.0
2006-09-20 13:30:00,103.925,104.035,103.92,104.03,400914349.0
2006-09-20 13:35:00,104.042,104.086,104.015,104.075,564519732.0
2006-09-20 13:40:00,104.08,104.08,103.96,103.975,291875075.0
2006-09-20 13:45:00,103.977,104.02,103.94,103.98,334580647.0
2006-09-20 13:50:00,103.985,104.05,103.982,104.012,223546204.0
2006-09-20 13:55:00,104.02,104.035,103.96,104.035,456688131.0
2006-09-20 14:00:00,104.04,104.045,103.94,103.995,408571956.0
2006-09-20 14:05:00,104.0,104.0,103.95,103.978,329110203.0
2006-09-20 14:10:00,103.98,104.0,103.932,103.96,250968431.0
2006-09-20 14:15:00,103.975,103.976,103.882,103.965,550423470.0
2006-09-20 14:20:00,103.953,103.98,103.833,103.895,315637759.0
2006-09-20 14:25:00,103.9,103.935,103.823,103.863,380263753.0
2006-09-20 14:30:00,103.83,103.93,103.83,103.855,421578592.0
2006-09-20 14:35:00,103.86,103.94,103.832,103.9,404545842.0
2006-09-20 14:40:00,103.897,103.985,103.83,103.965,400512941.0
2006-09-20 14:45:00,103.97,104.04,103.828,104.035,347607215.0
2006-09-20 14:50:00,104.03,104.075,103.83,103.99,627550733.0
2006-09-20 14:55:00,103.99,104.03,103.833,103.995,347849650.0
2006-09-20 15:00:00,103.995,104.05,103.833,104.025,474252537.0
2006-09-20 15:05:00,104.028,104.06,103.972,104.03,532955407.0
2006-09-20 15:10:00,104.035,104.035,103.925,103.925,277504433.0
2006-09-20 15:15:00,103.935,103.99,103.84,103.93,583520668.0
2006-09-20 15:20:00,103.93,103.985,103.865,103.89,365013872.0
2006-09-20 15:25:00,103.88,103.94,103.87,103.92,333243882.0
2006-09-20 15:30:00,103.915,103.972,103.883,103.92,498104950.0
2006-09-20 15:35:00,103.93,103.95,103.87,103.935,388108748.0
2006-09-20 15:40:00,103.923,103.939,103.86,103.907,337449084.0
2006-09-20 15:45:00,103.91,103.955,103.88,103.9,237172218.0
2006-09-20 15:50:00,103.893,103.917,103.847,103.85,438924074.0
2006-09-20 15:55:00,103.845,103.885,103.81,103.843,668195260.0
2006-09-20 16:00:00,103.83,103.955,103.83,103.94,431156397.0
2006-09-20 16:05:00,103.93,103.955,103.835,103.895,297409092.0
2006-09-20 16:10:00,103.895,103.97,103.835,103.905,255982865.0
2006-09-20 16:15:00,103.915,103.97,103.828,103.97,269099644.0
2006-09-20 16:20:00,103.96,104.018,103.79,103.975,253757035.0
2006-09-20 16:25:00,103.975,104.035,103.825,103.965,442640674.0
2006-09-20 16:30:00,103.96,104.0,103.875,103.925,429453319.0
2006-09-20 16:35:00,103.925,103.995,103.88,103.99,370082924.0
2006-09-20 16:40:00,103.965,103.98,103.882,103.945,457696021.0
2006-09-20 16:45:00,103.94,104.023,103.88,104.023,371668429.0
2006-09-20 16:50:00,104.02,104.045,103.877,104.017,513688360.0
2006-09-20 16:55:00,104.01,104.03,103.833,103.975,329949567.0
2006-09-20 17:00:00,103.98,104.0,103.835,103.96,237246698.0
2006-09-20 17:05:00,103.898,103.965,103.877,103.935,246691722.0
2006-09-20 17:10:00,103.935,103.967,103.882,103.905,354693588.0
2006-09-20 17:15:00,103.905,103.94,103.865,103.925,217051210.0
2006-09-20 17:20:00,103.91,103.946,103.867,103.925,642920664.0
2006-09-20 17:25:00,103.93,103.995,103.833,103.972,283287517.0
2006-09-20 17:30:00,103.95,104.06,103.865,103.89,259957847.0
2006-09-20 17:35:00,103.88,104.03,103.88,103.885,336148463.0
2006-09-20 17:40:00,103.92,103.95,103.84,103.92,309754356.0
2006-09-20 17:45:00,103.935,103.94,103.815,103.875,296132341.0
2006-09-20 17:50:00,103.885,103.965,103.825,103.965,422175815.0
2006-09-20 17:55:00,103.965,104.03,103.885,104.03,321480127.0
2006-09-20 18:00:00,103.885,104.053,103.84,103.98,472842406.0
2006-09-20 18:05:00,103.99,104.0,103.93,103.97,410671099.0
2006-09-20 18:10:00,103.935,103.987,103.89,103.987,498441950.0
2006-09-20 18:15:00,103.988,103.988,103.89,103.965,347956987.0
2006-09-20 18:20:00,103.96,103.995,103.95,103.987,171487981.0
2006-09-20 18:25:00,103.96,104.016,103.88,103.973,334381043.0
2006-09-20 18:30:00,103.973,104.01,103.937,103.975,304279331.0
2006-09-20 18:35:00,104.005,104.045,103.965,104.045,378581289.0
2006-09-20 18:40:00,104.055,104.1,103.957,104.06,418467230.0
2006-09-20 18:45:00,104.06,104.09,103.965,104.075,274584773.0
2006-09-20 18:50:00,104.08,104.085,104.035,104.055,326286660.0
2006-09-20 18:55:00,104.06,104.081,104.02,104.06,260128544.0
2006-09-20 19:00:00,104.05,104.081,104.003,104.06,289309871.0
2006-09-20 19:05:00,104.055,104.06,104.01,104.045,243328083.0
2006-09-20 19:10:00,104.04,104.048,104.0,104.02,355517922.0
2006-09-20 19:15:00,104.01,104.055,104.002,104.035,248209137.0
2006-09-20 19:20:00,104.032,104.079,104.015,104.035,247847203.0
2006-09-20 19:25:00,104.017,104.077,104.003,104.065,268255096.0
2006-09-20 19:30:00,104.06,104.06,103.98,103.98,443747342.0
2006-09-20 19:35:00,103.98,104.05,103.966,104.03,436195339.0
2006-09-20 19:40:00,104.02,104.055,104.012,104.04,239178417.0
2006-09-20 19:45:00,104.037,104.153,104.03,104.135,529337302.0
2006-09-20 19:50:00,104.135,104.17,104.088,104.1,483898081.0
2006-09-20 19:55:00,104.1,104.14,104.09,104.09,269379001.0
2006-09-20 20:00:00,104.082,104.113,104.06,104.103,345852100.0
2006-09-20 20:05:00,104.105,104.13,104.042,104.105,479833806.0
2006-09-20 20:10:00,104.11,104.155,104.03,104.11,483537563.0
2006-09-20 20:15:00,104.095,104.205,104.033,104.12,289689438.0
2006-09-20 20:20:00,104.135,104.14,104.035,104.038,457872946.0
2006-09-20 20:25:00,104.035,104.108,103.965,104.017,254043835.0
2006-09-20 20:30:00,104.035,104.072,103.915,103.955,329856110.0
2006-09-20 20:35:00,103.96,104.03,103.942,103.942,216915816.0
2006-09-20 20:40:00,103.95,104.025,103.95,104.015,271499899.0
2006-09-20 20:45:00,104.012,104.03,103.937,103.995,334778359.0
2006-09-20 20:50:00,104.0,104.026,103.97,103.99,630718158.0
2006-09-20 20:55:00,103.995,104.055,103.982,104.015,347719357.0
2006-09-20 21:00:00,104.012,104.05,104.0,104.022,328815404.0
2006-09-20 21:05:00,104.015,104.105,103.97,104.085,471507704.0
2006-09-20 21:10:00,104.09,104.13,104.021,104.105,561311212.0
2006-09-20 21:15:00,104.115,104.14,104.057,104.105,185240076.0
2006-09-20 21:20:00,104.105,104.125,104.041,104.102,418682915.0
2006-09-20 21:25:00,104.11,104.11,104.055,104.087,459252003.0
2006-09-20 21:30:00,104.093,104.1,104.025,104.06,458191875.0
2006-09-20 21:35:00,104.03,104.08,104.03,104.052,339366008.0
2006-09-20 21:40:00,104.047,104.085,103.997,104.075,428762988.0
2006-09-20 21:45:00,104.08,104.09,104.02,104.078,583620589.0
2006-09-20 21:50:00,104.075,104.09,104.025,104.025,309029733.0
2006-09-20 21:55:00,104.032,104.065,104.007,104.025,419901735.0
2006-09-20 22:00:00,104.025,104.05,103.96,103.995,361455268.0
2006-09-20 22:05:00,104.025,104.06,104.0,104.025,296929359.0
2006-09-20 22:10:00,104.04,104.08,104.03,104.045,305049066.0
2006-09-20 22:15:00,104.045,104.045,104.0,104.015,142114746.0
2006-09-20 22:20:00,104.01,104.075,104.002,104.055,328638358.0
2006-09-20 22:25:00,104.062,104.121,104.05,104.075,385460693.0
2006-09-20 22:30:00,104.067,104.081,104.035,104.045,358335463.0
2006-09-20 22:35:00,104.05,104.09,104.05,104.055,352761449.0
2006-09-20 22:40:00,104.085,104.123,104.05,104.123,342055494.0
2006-09-20 22:45:00,104.068,104.13,104.04,104.092,466902687.0
2006-09-20 22:50:00,104.087,104.135,104.042,104.12,432429099.0
2006-09-20 22:55:00,104.13,104.13,104.065,104.07,292206996.0
2006-09-20 23:00:00,104.068,104.075,104.03,104.058,191087972.0
2006-09-20 23:05:00,104.05,104.09,103.993,104.035,469448725.0
2006-09-20 23:10:00,104.035,104.057,104.025,104.04,136661262.0
2006-09-20 23:15:00,104.035,104.04,103.96,103.985,415153961.0
2006-09-20 23:20:00,103.977,104.018,103.97,104.018,205092907.0
2006-09-20 23:25:00,104.015,104.015,103.939,103.995,285298095.0
2006-09-20 23:30:00,104.0,104.055,103.995,104.015,262685024.0
2006-09-20 23:35:00,104.017,104.035,104.015,104.015,105413421.0
2006-09-20 23:40:00,104.012,104.03,103.99,103.99,132835619.0
2006-09-20 23:45:00,103.963,104.016,103.963,104.01,250124487.0
2006-09-20 23:50:00,104.015,104.023,103.972,103.985,304174114.0
2006-09-20 23:55:00,103.982,104.02,103.935,104.0,147694951.0
2006-09-21 00:00:00,104.0,104.0,103.93,103.98,267463156.0
2006-09-21 00:05:00,103.975,104.004,103.97,103.985,245400374.0
2006-09-21 00:10:00,103.98,104.01,103.977,104.01,171660992.0
2006-09-21 00:15:00,104.005,104.008,103.955,103.995,356727755.0
2006-09-21 00:20:00,103.99,104.005,103.99,104.005,79962174.0
2006-09-21 00:25:00,103.995,104.027,103.983,104.01,393945181.0
2006-09-21 00:30:00,104.01,104.043,103.975,103.98,384410569.0
2006-09-21 00:35:00,104.025,104.032,103.99,104.012,208640545.0
2006-09-21 00:40:00,104.015,104.062,103.955,104.053,363024236.0
2006-09-21 00:45:00,104.06,104.065,104.042,104.052,292989337.0
2006-09-21 00:50:00,104.05,104.105,104.017,104.085,422268929.0
2006-09-21 00:55:00,104.11,104.11,104.015,104.08,309141256.0
2006-09-21 01:00:00,104.08,104.103,104.037,104.09,324013844.0
2006-09-21 01:05:00,104.083,104.09,104.04,104.068,169637172.0
2006-09-21 01:10:00,104.063,104.08,104.02,104.08,266652938.0
2006-09-21 01:15:00,104.075,104.103,104.05,104.078,174922328.0
2006-09-21 01:20:00,104.087,104.09,104.052,104.055,276265538.0
2006-09-21 01:25:00,104.052,104.096,104.035,104.085,282022040.0
2006-09-21 01:30:00,104.07,104.095,104.065,104.075,97339164.0
2006-09-21 01:35:00,104.07,104.095,104.035,104.06,277139767.0
2006-09-21 01:40:00,104.053,104.053,103.98,103.98,175171747.0
2006-09-21 01:45:00,103.975,104.02,103.932,103.97,503221162.0
2006-09-21 01:50:00,103.98,104.01,103.95,103.95,250715417.0
2006-09-21 01:55:00,103.955,103.956,103.873,103.93,419164104.0
2006-09-21 02:00:00,103.93,103.965,103.897,103.925,367134748.0
2006-09-21 02:05:00,103.92,103.985,103.92,103.98,249235210.0
2006-09-21 02:10:00,103.97,103.975,103.945,103.965,491124586.0
2006-09-21 02:15:00,103.98,103.98,103.912,103.933,173761139.0
2006-09-21 02:20:00,103.94,103.965,103.895,103.92,297895898.0
2006-09-21 02:25:00,103.91,103.95,103.873,103.95,182678009.0
2006-09-21 02:30:00,103.945,103.946,103.845,103.872,412264988.0
2006-09-21 02:35:00,103.875,103.9,103.833,103.897,286782725.0
2006-09-21 02:40:00,103.888,103.92,103.863,103.905,215291450.0
2006-09-21 02:45:00,103.91,103.918,103.775,103.813,327690633.0
2006-09-21 02:50:00,103.808,103.97,103.808,103.948,309061902.0
2006-09-21 02:55:00,103.94,103.955,103.85,103.89,358971435.0
2006-09-21 03:00:00,103.89,103.92,103.825,103.85,304004590.0
2006-09-21 03:05:00,103.855,103.87,103.802,103.87,349074110.0
2006-09-21 03:10:00,103.872,103.924,103.872,103.9,324155282.0
2006-09-21 03:15:00,103.893,103.935,103.846,103.875,355058320.0
2006-09-21 03:20:00,103.882,103.918,103.865,103.885,306754026.0
2006-09-21 03:25:00,103.84,103.963,103.84,103.96,372490925.0
2006-09-21 03:30:00,103.96,103.995,103.947,103.955,392187109.0
2006-09-21 03:35:00,103.96,103.965,103.907,103.917,298324153.0
2006-09-21 03:40:00,103.925,103.93,103.87,103.915,357042833.0
2006-09-21 03:45:00,103.92,103.93,103.87,103.885,305235602.0
2006-09-21 03:50:00,103.885,103.92,103.85,103.895,247239383.0
2006-09-21 03:55:00,103.9,103.94,103.869,103.93,265992493.0
2006-09-21 04:00:00,103.93,103.941,103.893,103.912,309235630.0
2006-09-21 04:05:00,103.91,103.945,103.905,103.925,303278419.0
2006-09-21 04:10:00,103.92,103.945,103.905,103.913,254140530.0
2006-09-21 04:15:00,103.93,103.943,103.9,103.902,283369824.0
2006-09-21 04:20:00,103.91,103.933,103.85,103.925,248821705.0
2006-09-21 04:25:00,103.925,103.925,103.88,103.88,321745454.0
2006-09-21 04:30:00,103.885,103.895,103.84,103.865,290916341.0
2006-09-21 04:35:00,103.867,103.88,103.79,103.847,213808415.0
2006-09-21 04:40:00,103.855,103.855,103.82,103.845,400215595.0
2006-09-21 04:45:00,103.85,103.87,103.835,103.845,190871235.0
2006-09-21 04:50:00,103.835,103.86,103.825,103.84,360728976.0
2006-09-21 04:55:00,103.84,103.855,103.805,103.83,425868872.0
2006-09-21 05:00:00,103.82,103.86,103.79,103.86,346015936.0
2006-09-21 05:05:00,103.85,103.93,103.797,103.867,427229226.0
2006-09-21 05:10:00,103.872,103.873,103.798,103.83,446931806.0
2006-09-21 05:15:00,103.833,103.865,103.805,103.825,439581968.0
2006-09-21 05:20:00,103.825,103.845,103.81,103.84,443499996.0
2006-09-21 05:25:00,103.815,103.87,103.8,103.857,354191305.0
2006-09-21 05:30:00,103.855,103.88,103.825,103.872,402561299.0
2006-09-21 05:35:00,103.865,103.91,103.85,103.87,335168740.0
2006-09-21 05:40:00,103.855,103.895,103.855,103.875,296576084.0
2006-09-21 05:45:00,103.875,103.905,103.87,103.88,338060501.0
2006-09-21 05:50:00,103.865,103.91,103.85,103.885,284826824.0
2006-09-21 05:55:00,103.885,103.915,103.865,103.905,278465348.0
2006-09-21 06:00:00,103.915,103.936,103.86,103.872,419342281.0
2006-09-21 06:05:00,103.883,103.888,103.855,103.875,210237166.0
2006-09-21 06:10:00,103.878,103.895,103.86,103.88,618927425.0
2006-09-21 06:15:00,103.875,103.88,103.812,103.847,367161657.0
2006-09-21 06:20:00,103.852,103.87,103.84,103.84,417045688.0
2006-09-21 06:25:00,103.85,103.885,103.823,103.883,468725280.0
2006-09-21 06:30:00,103.867,103.89,103.865,103.885,364495517.0
2006-09-21 06:35:00,103.895,103.91,103.832,103.875,246472189.0
2006-09-21 06:40:00,103.875,103.9,103.84,103.875,160141065.0
2006-09-21 06:45:00,103.875,103.91,103.825,103.91,466849854.0
2006-09-21 06:50:00,103.905,103.91,103.855,103.865,495887389.0
2006-09-21 06:55:00,103.87,103.918,103.856,103.902,294196106.0
2006-09-21 07:00:00,103.885,103.922,103.87,103.915,341960351.0
2006-09-21 07:05:00,103.91,103.932,103.878,103.89,650525605.0
2006-09-21 07:10:00,103.895,103.901,103.815,103.872,337627374.0
2006-09-21 07:15:00,103.875,103.92,103.853,103.9,269205048.0
2006-09-21 07:20:00,103.892,103.955,103.892,103.94,181199562.0
2006-09-21 07:25:00,103.935,103.955,103.885,103.915,342236620.0
2006-09-21 07:30:00,103.897,103.935,103.895,103.935,178202115.0
2006-09-21 07:35:00,103.933,103.945,103.918,103.935,356793668.0
2006-09-21 07:40:00,103.92,103.935,103.83,103.895,292629158.0
2006-09-21 07:45:00,103.89,103.905,103.845,103.9,505887183.0
2006-09-21 07:50:00,103.895,103.906,103.864,103.905,466114724.0
2006-09-21 07:55:00,103.903,103.91,103.852,103.852,341218867.0
2006-09-21 08:00:00,103.86,103.883,103.81,103.81,264445969.0
2006-09-21 08:05:00,103.81,103.87,103.81,103.835,475280563.0
2006-09-21 08:10:00,103.835,103.863,103.789,103.847,616886218.0
2006-09-21 08:15:00,103.85,103.85,103.755,103.78,265113245.0
2006-09-21 08:20:00,103.79,103.82,103.728,103.785,430945149.0
2006-09-21 08:25:00,103.775,103.83,103.735,103.83,429712818.0
2006-09-21 08:30:00,103.805,103.865,103.805,103.857,260581440.0
2006-09-21 08:35:00,103.875,103.875,103.815,103.852,240993720.0
2006-09-21 08:40:00,103.885,103.885,103.815,103.87,301353575.0
2006-09-21 08:45:00,103.88,103.918,103.84,103.88,340653653.0
2006-09-21 08:50:00,103.865,103.927,103.82,103.925,258092040.0
2006-09-21 08:55:00,103.9,103.928,103.853,103.88,310066959.0
2006-09-21 09:00:00,103.89,103.9,103.805,103.9,264641817.0
2006-09-21 09:05:00,103.895,103.99,103.895,103.98,394306203.0
2006-09-21 09:10:00,103.985,103.985,103.89,103.955,243190733.0
2006-09-21 09:15:00,103.96,104.04,103.94,103.985,414964196.0
2006-09-21 09:20:00,103.945,104.015,103.94,104.015,372119764.0
2006-09-21 09:25:00,104.025,104.08,103.916,104.013,311356866.0
2006-09-21 09:30:00,104.013,104.08,104.005,104.04,330031777.0
2006-09-21 09:35:00,104.037,104.13,104.0,104.09,175269170.0
2006-09-21 09:40:00,104.085,104.14,104.02,104.108,347655552.0
2006-09-21 09:45:00,104.107,104.131,104.07,104.105,506524072.0
2006-09-21 09:50:00,104.11,104.17,104.09,104.17,408887530.0
2006-09-21 09:55:00,104.16,104.25,104.145,104.215,481766917.0
2006-09-21 10:00:00,104.23,104.235,104.155,104.195,326674134.0
2006-09-21 10:05:00,104.195,104.242,104.143,104.185,430705396.0
2006-09-21 10:10:00,104.185,104.225,104.15,104.195,303630630.0
2006-09-21 10:15:00,104.19,104.22,104.155,104.21,294790170.0
2006-09-21 10:20:00,104.185,104.196,104.095,104.13,333820303.0
2006-09-21 10:25:00,104.14,104.175,104.085,104.1,263339533.0
2006-09-21 10:30:00,104.142,104.145,104.068,104.12,302061053.0
2006-09-21 10:35:00,104.115,104.115,104.055,104.08,637459868.0
2006-09-21 10:40:00,104.085,104.151,104.085,104.125,212705996.0
2006-09-21 10:45:00,104.125,104.18,104.1,104.135,361240835.0
2006-09-21 10:50:00,104.135,104.135,104.048,104.048,244118746.0
2006-09-21 10:55:00,104.11,104.135,104.065,104.1,240984117.0
2006-09-21 11:00:00,104.095,104.14,104.05,104.09,327096724.0
2006-09-21 11:05:00,104.09,104.09,103.995,104.04,494831104.0
2006-09-21 11:10:00,104.033,104.09,104.02,104.05,367673330.0
2006-09-21 11:15:00,104.055,104.07,104.0,104.045,473459137.0
2006-09-21 11:20:00,104.07,104.08,104.0,104.025,354748397.0
2006-09-21 11:25:00,104.025,104.057,103.99,104.01,421370252.0
2006-09-21 11:30:00,104.015,104.06,103.995,104.025,426133435.0
2006-09-21 11:35:00,104.025,104.09,104.01,104.09,264331461.0
2006-09-21 11:40:00,104.09,104.105,104.038,104.105,256939058.0
2006-09-21 11:45:00,104.095,104.11,104.065,104.105,271120849.0
2006-09-21 11:50:00,104.105,104.107,104.05,104.06,247524705.0
2006-09-21 11:55:00,104.07,104.115,104.02,104.09,469865534.0
2006-09-21 12:00:00,104.093,104.12,104.042,104.085,650240897.0
2006-09-21 12:05:00,104.09,104.09,104.02,104.053,439452882.0
2006-09-21 12:10:00,104.06,104.08,104.05,104.05,227935977.0
2006-09-21 12:15:00,104.047,104.075,103.94,104.013,339337585.0
2006-09-21 12:20:00,104.025,104.07,103.985,103.995,395408675.0
2006-09-21 12:25:00,104.0,104.03,103.945,103.955,465014084.0
2006-09-21 12:30:00,103.96,104.06,103.96,104.01,340863699.0
2006-09-21 12:35:00,104.0,104.04,103.955,104.02,378234576.0
2006-09-21 12:40:00,104.02,104.03,103.968,104.005,575328003.0
2006-09-21 12:45:00,104.005,104.032,103.96,104.015,290856384.0
2006-09-21 12:50:00,104.01,104.05,103.983,104.038,539008941.0
2006-09-21 12:55:00,104.035,104.05,103.985,103.995,464628720.0
2006-09-21 13:00:00,104.005,104.04,103.95,104.0,345628574.0
2006-09-21 13:05:00,104.0,104.05,103.983,104.01,616700480.0
2006-09-21 13:10:00,104.015,104.05,103.962,104.05,358425545.0
2006-09-21 13:15:00,104.035,104.06,104.01,104.047,415158930.0
2006-09-21 13:20:00,104.05,104.05,103.99,104.03,406964999.0
2006-09-21 13:25:00,104.025,104.04,103.957,104.03,415703213.0
2006-09-21 13:30:00,104.033,104.07,103.98,104.01,395292166.0
2006-09-21 13:35:00,104.035,104.085,104.02,104.023,320323797.0
2006-09-21 13:40:00,104.025,104.075,104.017,104.055,587496825.0
2006-09-21 13:45:00,104.06,104.07,104.012,104.07,203205655.0
2006-09-21 13:50:00,104.068,104.093,104.02,104.09,339918057.0
2006-09-21 13:55:00,104.085,104.15,104.065,104.11,390111491.0
2006-09-21 14:00:00,104.125,104.125,104.035,104.08,452570753.0
2006-09-21 14:05:00,104.072,104.085,104.003,104.035,218989424.0
2006-09-21 14:10:00,104.03,104.078,104.002,104.027,343571014.0
2006-09-21 14:15:00,104.025,104.06,103.98,103.98,298642556.0
2006-09-21 14:20:00,103.995,103.995,103.9,103.962,595741489.0
2006-09-21 14:25:00,103.98,104.0,103.89,103.935,406800551.0
2006-09-21 14:30:00,103.93,104.12,103.93,104.075,374063546.0
2006-09-21 14:35:00,104.073,104.08,103.979,104.04,332366415.0
2006-09-21 14:40:00,104.075,104.125,104.02,104.1,315159689.0
2006-09-21 14:45:00,104.095,104.25,104.06,104.23,437401496.0
2006-09-21 14:50:00,104.233,104.31,104.13,104.175,268971642.0
2006-09-21 14:55:00,104.17,104.245,104.115,104.235,316141268.0
2006-09-21 15:00:00,104.255,104.255,104.13,104.18,276883081.0
2006-09-21 15:05:00,104.175,104.189,104.1,104.155,341200710.0
2006-09-21 15:10:00,104.15,104.225,104.115,104.17,354095762.0
2006-09-21 15:15:00,104.17,104.28,104.158,104.25,290603226.0
2006-09-21 15:20:00,104.257,104.26,104.18,104.205,338741638.0
2006-09-21 15:25:00,104.21,104.268,104.178,104.22,255146307.0
2006-09-21 15:30:00,104.235,104.305,104.175,104.293,494229794.0
2006-09-21 15:35:00,104.273,104.34,104.263,104.293,418736252.0
2006-09-21 15:40:00,104.302,104.302,104.255,104.29,421316236.0
2006-09-21 15:45:00,104.285,104.285,104.14,104.195,260809735.0
2006-09-21 15:50:00,104.21,104.25,104.17,104.19,423228525.0
2006-09-21 15:55:00,104.187,104.233,104.146,104.193,1181832910.0
2006-09-21 16:00:00,104.193,104.235,104.095,104.21,370836382.0
2006-09-21 16:05:00,104.195,104.255,104.147,104.23,497714688.0
2006-09-21 16:10:00,104.233,104.233,104.12,104.175,421716195.0
2006-09-21 16:15:00,104.18,104.205,104.14,104.183,464712194.0
2006-09-21 16:20:00,104.195,104.225,104.138,104.215,412618022.0
2006-09-21 16:25:00,104.22,104.275,104.175,104.22,925742851.0
2006-09-21 16:30:00,104.215,104.23,104.099,104.18,532861519.0
2006-09-21 16:35:00,104.158,104.19,104.11,104.17,533235395.0
2006-09-21 16:40:00,104.17,104.195,104.097,104.185,1110037629.0
2006-09-21 16:45:00,104.18,104.18,104.094,104.13,313933889.0
2006-09-21 16:50:00,104.127,104.135,104.07,104.105,539455776.0
2006-09-21 16:55:00,104.11,104.17,104.05,104.115,652574837.0
2006-09-21 17:00:00,104.103,104.22,104.03,104.205,999223624.0
2006-09-21 17:05:00,104.205,104.245,104.14,104.245,967267225.0
2006-09-21 17:10:00,104.25,104.26,104.175,104.2,637856835.0
2006-09-21 17:15:00,104.21,104.22,104.135,104.15,484466792.0
2006-09-21 17:20:00,104.15,104.22,104.137,104.155,333614580.0
2006-09-21 17:25:00,104.15,104.225,104.15,104.2,272666709.0
2006-09-21 17:30:00,104.2,104.232,104.148,104.218,213734295.0
2006-09-21 17:35:00,104.21,104.305,104.2,104.285,552928503.0
2006-09-21 17:40:00,104.297,104.34,104.25,104.29,365889578.0
2006-09-21 17:45:00,104.285,104.355,104.225,104.225,1022462723.0
2006-09-21 17:50:00,104.233,104.333,104.216,104.265,353704951.0
2006-09-21 17:55:00,104.262,104.29,104.21,104.215,1000566705.0
2006-09-21 18:00:00,104.205,104.38,104.175,104.342,284334550.0
2006-09-21 18:05:00,104.35,104.36,104.26,104.265,202985536.0
2006-09-21 18:10:00,104.312,104.385,104.295,104.37,281459856.0
2006-09-21 18:15:00,104.37,104.4,104.29,104.298,416412199.0
2006-09-21 18:20:00,104.335,104.37,104.245,104.31,442943392.0
2006-09-21 18:25:00,104.31,104.33,104.245,104.295,382125739.0
2006-09-21 18:30:00,104.27,104.295,104.115,104.17,309487056.0
2006-09-21 18:35:00,104.16,104.215,104.133,104.193,399957932.0
2006-09-21 18:40:00,104.185,104.203,104.137,104.203,294362696.0
2006-09-21 18:45:00,104.21,104.23,104.164,104.215,319215856.0
2006-09-21 18:50:00,104.22,104.22,104.127,104.205,292566489.0
2006-09-21 18:55:00,104.19,104.265,104.155,104.265,370302262.0
2006-09-21 19:00:00,104.237,104.27,104.218,104.26,346634122.0
2006-09-21 19:05:00,104.248,104.26,104.197,104.207,286681268.0
2006-09-21 19:10:00,104.21,104.212,104.14,104.165,313317551.0
2006-09-21 19:15:00,104.155,104.22,104.15,104.19,258343570.0
2006-09-21 19:20:00,104.195,104.263,104.18,104.23,375226608.0
2006-09-21 19:25:00,104.23,104.275,104.204,104.215,384008768.0
2006-09-21 19:30:00,104.252,104.252,104.15,104.22,292550185.0
2006-09-21 19:35:00,104.205,104.21,104.115,104.17,421690964.0
2006-09-21 19:40:00,104.175,104.213,104.132,104.18,274125319.0
2006-09-21 19:45:00,104.17,104.207,104.15,104.2,417212412.0
2006-09-21 19:50:00,104.19,104.215,104.165,104.195,415505401.0
2006-09-21 19:55:00,104.195,104.195,104.115,104.183,330706408.0
2006-09-21 20:00:00,104.173,104.185,103.975,104.083,327312752.0
2006-09-21 20:05:00,104.075,104.1,104.0,104.04,212960315.0
2006-09-21 20:10:00,104.033,104.055,103.953,104.01,387823586.0
2006-09-21 20:15:00,104.02,104.08,104.01,104.06,509270784.0
2006-09-21 20:20:00,104.062,104.08,104.038,104.065,243786178.0
2006-09-21 20:25:00,104.068,104.135,104.068,104.113,207922530.0
2006-09-21 20:30:00,104.1,104.12,104.065,104.087,394544256.0
2006-09-21 20:35:00,104.08,104.08,103.98,104.025,421556129.0
2006-09-21 20:40:00,104.015,104.03,103.895,104.03,452293560.0
2006-09-21 20:45:00,104.03,104.052,103.995,104.02,344494579.0
2006-09-21 20:50:00,104.003,104.052,103.993,104.02,604155037.0
2006-09-21 20:55:00,104.023,104.065,103.965,104.033,313742544.0
2006-09-21 21:00:00,104.04,104.045,103.97,104.023,281704783.0
2006-09-21 21:05:00,104.03,104.038,103.98,104.01,248891740.0
2006-09-21 21:10:00,104.017,104.017,103.905,103.94,326182462.0
2006-09-21 21:15:00,103.935,103.946,103.9,103.93,356659461.0
2006-09-21 21:20:00,103.92,103.955,103.87,103.925,105003043.0
2006-09-21 21:25:00,103.925,103.955,103.892,103.93,488100270.0
2006-09-21 21:30:00,103.93,103.945,103.89,103.925,441355497.0
2006-09-21 21:35:00,103.895,103.96,103.89,103.96,268108088.0
2006-09-21 21:40:00,103.96,103.98,103.9,103.923,434763708.0
2006-09-21 21:45:00,103.93,103.96,103.895,103.93,347002760.0
2006-09-21 21:50:00,103.945,103.945,103.886,103.925,301767056.0
2006-09-21 21:55:00,103.92,103.955,103.9,103.902,386945040.0
2006-09-21 22:00:00,103.91,103.947,103.885,103.903,294171618.0
2006-09-21 22:05:00,103.905,103.955,103.905,103.94,419596020.0
2006-09-21 22:10:00,103.943,103.955,103.903,103.903,447366954.0
2006-09-21 22:15:00,103.905,103.935,103.878,103.915,314950560.0
2006-09-21 22:20:00,103.878,103.92,103.815,103.905,360926342.0
2006-09-21 22:25:00,103.9,103.91,103.858,103.89,362467844.0
2006-09-21 22:30:00,103.902,103.925,103.84,103.86,438833884.0
2006-09-21 22:35:00,103.88,103.88,103.793,103.84,597480978.0
2006-09-21 22:40:00,103.855,103.855,103.78,103.82,261332363.0
2006-09-21 22:45:00,103.82,103.872,103.765,103.865,350667772.0
2006-09-21 22:50:00,103.87,103.9,103.846,103.885,477297749.0
2006-09-21 22:55:00,103.89,103.926,103.86,103.893,247335647.0
2006-09-21 23:00:00,103.89,103.901,103.802,103.825,362812364.0
2006-09-21 23:05:00,103.84,103.89,103.839,103.86,240418769.0
2006-09-21 23:10:00,103.87,103.915,103.87,103.895,410561140.0
2006-09-21 23:15:00,103.9,103.9,103.85,103.89,193687021.0
2006-09-21 23:20:00,103.9,103.937,103.865,103.91,246506010.0
2006-09-21 23:25:00,103.9,103.97,103.872,103.97,193858363.0
2006-09-21 23:30:00,103.955,104.026,103.925,103.995,373188724.0
2006-09-21 23:35:00,103.995,104.07,103.995,104.067,282004934.0
2006-09-21 23:40:00,104.058,104.115,104.055,104.115,133135212.0
2006-09-21 23:45:00,104.12,104.12,104.045,104.073,327881845.0
2006-09-21 23:50:00,104.078,104.101,104.052,104.078,224152347.0
2006-09-21 23:55:00,104.09,104.11,104.06,104.108,159839463.0
2006-09-22 00:00:00,104.11,104.11,104.045,104.07,318750216.0
2006-09-22 00:05:00,104.055,104.093,104.045,104.08,134465187.0
2006-09-22 00:10:00,104.072,104.078,104.02,104.04,332393567.0
2006-09-22 00:15:00,104.033,104.045,104.022,104.045,57421036.0
2006-09-22 00:20:00,104.032,104.037,103.948,103.975,270449105.0
2006-09-22 00:25:00,103.93,103.991,103.93,103.95,402452380.0
2006-09-22 00:30:00,103.95,104.006,103.935,103.985,395159202.0
2006-09-22 00:35:00,103.985,103.985,103.915,103.947,151441977.0
2006-09-22 00:40:00,103.95,103.975,103.885,103.885,181155278.0
2006-09-22 00:45:00,103.87,103.967,103.87,103.945,266189063.0
2006-09-22 00:50:00,103.945,103.982,103.935,103.972,200181569.0
2006-09-22 00:55:00,103.98,103.982,103.897,103.95,255696124.0
2006-09-22 01:00:00,103.95,103.95,103.835,103.852,334111559.0
2006-09-22 01:05:00,103.85,103.867,103.765,103.805,361135555.0
2006-09-22 01:10:00,103.8,103.825,103.733,103.733,252710083.0
2006-09-22 01:15:00,103.75,103.77,103.733,103.752,424170461.0
2006-09-22 01:20:00,103.76,103.81,103.72,103.795,253798692.0
2006-09-22 01:25:00,103.78,103.83,103.763,103.822,303413641.0
2006-09-22 01:30:00,103.825,103.865,103.79,103.865,188686624.0
2006-09-22 01:35:00,103.805,103.885,103.805,103.857,362626778.0
2006-09-22 01:40:00,103.865,103.877,103.825,103.835,400010989.0
2006-09-22 01:45:00,103.84,103.86,103.823,103.845,217371928.0
2006-09-22 01:50:00,103.845,103.855,103.8,103.8,641200815.0
2006-09-22 01:55:00,103.8,103.85,103.765,103.85,353336298.0
2006-09-22 02:00:00,103.843,103.89,103.841,103.88,254139483.0
2006-09-22 02:05:00,103.875,103.895,103.795,103.82,444648422.0
2006-09-22 02:10:00,103.815,103.815,103.737,103.77,349331443.0
2006-09-22 02:15:00,103.78,103.8,103.717,103.755,264600251.0
2006-09-22 02:20:00,103.74,103.781,103.733,103.76,600408256.0
2006-09-22 02:25:00,103.73,103.795,103.73,103.782,444363516.0
2006-09-22 02:30:00,103.77,103.804,103.7,103.72,354879356.0
2006-09-22 02:35:00,103.725,103.756,103.651,103.748,279334611.0
2006-09-22 02:40:00,103.755,103.755,103.711,103.725,321003327.0
2006-09-22 02:45:00,103.723,103.746,103.72,103.743,444968829.0
2006-09-22 02:50:00,103.76,103.805,103.74,103.785,430397594.0
2006-09-22 02:55:00,103.773,103.83,103.75,103.81,297615500.0
2006-09-22 03:00:00,103.802,103.87,103.795,103.86,325510383.0
2006-09-22 03:05:00,103.855,103.88,103.84,103.855,292490629.0
2006-09-22 03:10:00,103.86,103.88,103.84,103.86,368699667.0
2006-09-22 03:15:00,103.853,103.878,103.793,103.86,430817887.0
2006-09-22 03:20:00,103.85,103.89,103.835,103.845,233186560.0
2006-09-22 03:25:00,103.845,103.879,103.825,103.85,438575654.0
2006-09-22 03:30:00,103.85,103.876,103.828,103.855,492518265.0
2006-09-22 03:35:00,103.875,103.875,103.858,103.86,100185239.0
2006-09-22 03:40:00,103.87,103.88,103.83,103.865,353658712.0
2006-09-22 03:45:00,103.86,103.877,103.816,103.877,281212474.0
2006-09-22 03:50:00,103.87,103.88,103.84,103.87,251633052.0
2006-09-22 03:55:00,103.873,103.88,103.831,103.88,267550898.0
2006-09-22 04:00:00,103.873,103.896,103.836,103.878,201453584.0
2006-09-22 04:05:00,103.88,103.956,103.88,103.913,516465489.0
2006-09-22 04:10:00,103.92,103.965,103.892,103.96,332663020.0
2006-09-22 04:15:00,103.96,103.96,103.897,103.915,379386048.0
2006-09-22 04:20:00,103.925,103.93,103.893,103.91,404215883.0
2006-09-22 04:25:00,103.917,103.965,103.9,103.93,330874873.0
2006-09-22 04:30:00,103.923,103.952,103.91,103.948,213114998.0
2006-09-22 04:35:00,103.945,103.95,103.918,103.948,302689426.0
2006-09-22 04:40:00,103.94,103.955,103.9,103.9,446446549.0
2006-09-22 04:45:00,103.89,103.962,103.89,103.893,306338377.0
2006-09-22 04:50:00,103.9,103.916,103.865,103.865,213736704.0
2006-09-22 04:55:00,103.863,103.885,103.825,103.843,300193749.0
2006-09-22 05:00:00,103.853,103.896,103.844,103.875,327309115.0
2006-09-22 05:05:00,103.88,103.935,103.86,103.91,398215037.0
2006-09-22 05:10:00,103.92,103.942,103.897,103.93,414180237.0
2006-09-22 05:15:00,103.94,103.965,103.902,103.965,272443940.0
2006-09-22 05:20:00,103.953,103.953,103.9,103.945,306643824.0
2006-09-22 05:25:00,103.94,103.955,103.9,103.922,299057639.0
2006-09-22 05:30:00,103.895,103.96,103.895,103.94,403836822.0
2006-09-22 05:35:00,103.95,103.955,103.905,103.955,327397048.0
2006-09-22 05:40:00,103.95,103.964,103.9,103.925,255813191.0
2006-09-22 05:45:00,103.915,103.94,103.883,103.91,300673503.0
2006-09-22 05:50:00,103.907,103.945,103.89,103.928,246714815.0
2006-09-22 05:55:00,103.94,103.943,103.917,103.917,289909017.0
2006-09-22 06:00:00,103.925,103.94,103.875,103.91,375505536.0
2006-09-22 06:05:00,103.925,103.925,103.862,103.92,302656773.0
2006-09-22 06:10:00,103.915,103.925,103.895,103.915,183718664.0
2006-09-22 06:15:00,103.913,103.925,103.882,103.89,233768970.0
2006-09-22 06:20:00,103.923,103.93,103.883,103.9,307694073.0
2006-09-22 06:25:00,103.88,103.965,103.88,103.96,185330899.0
2006-09-22 06:30:00,103.955,103.97,103.95,103.97,266145473.0
2006-09-22 06:35:00,103.97,103.985,103.9,103.9,307504601.0
2006-09-22 06:40:00,103.905,103.93,103.89,103.89,306863230.0
2006-09-22 06:45:00,103.89,103.9,103.872,103.872,277612530.0
2006-09-22 06:50:00,103.855,103.905,103.855,103.9,204265179.0
2006-09-22 06:55:00,103.892,103.92,103.88,103.885,295728218.0
2006-09-22 07:00:00,103.885,103.891,103.845,103.852,1002280245.0
2006-09-22 07:05:00,103.855,103.875,103.815,103.843,339855379.0
2006-09-22 07:10:00,103.835,103.88,103.797,103.855,1075532983.0
2006-09-22 07:15:00,103.86,103.873,103.801,103.857,370528738.0
2006-09-22 07:20:00,103.845,103.875,103.81,103.81,547532685.0
2006-09-22 07:25:00,103.818,103.877,103.8,103.86,209931433.0
2006-09-22 07:30:00,103.86,103.91,103.835,103.86,265372784.0
2006-09-22 07:35:00,103.865,103.915,103.855,103.89,354293192.0
2006-09-22 07:40:00,103.89,103.947,103.86,103.91,469603960.0
2006-09-22 07:45:00,103.91,103.953,103.88,103.92,641122743.0
2006-09-22 07:50:00,103.915,103.96,103.895,103.955,932574274.0
2006-09-22 07:55:00,103.955,103.98,103.933,103.953,997702786.0
2006-09-22 08:00:00,103.965,103.975,103.915,103.94,650561831.0
2006-09-22 08:05:00,103.945,103.965,103.915,103.927,531357009.0
2006-09-22 08:10:00,103.93,103.98,103.905,103.97,292271098.0
2006-09-22 08:15:00,103.965,104.014,103.944,104.0,1128178699.0
2006-09-22 08:20:00,103.99,104.012,103.948,103.948,545093197.0
2006-09-22 08:25:00,103.96,104.013,103.903,103.995,528022286.0
2006-09-22 08:30:00,103.96,104.04,103.96,104.03,928758727.0
2006-09-22 08:35:00,104.025,104.055,103.96,104.055,424344496.0
2006-09-22 08:40:00,104.053,104.121,104.051,104.1,450558517.0
2006-09-22 08:45:00,104.095,104.135,104.07,104.083,431278342.0
2006-09-22 08:50:00,104.09,104.153,104.028,104.085,474831689.0
2006-09-22 08:55:00,104.1,104.17,104.073,104.143,390972241.0
2006-09-22 09:00:00,104.153,104.17,104.06,104.117,1116690542.0
2006-09-22 09:05:00,104.12,104.12,104.03,104.08,422656897.0
2006-09-22 09:10:00,104.065,104.105,104.027,104.105,270670468.0
2006-09-22 09:15:00,104.11,104.14,104.033,104.062,439281138.0
2006-09-22 09:20:00,104.073,104.143,104.073,104.143,414818325.0
2006-09-22 09:25:00,104.153,104.194,104.043,104.075,521009712.0
2006-09-22 09:30:00,104.08,104.142,104.05,104.13,249404085.0
2006-09-22 09:35:00,104.125,104.148,104.07,104.127,343296445.0
2006-09-22 09:40:00,104.12,104.2,104.038,104.13,293004917.0
2006-09-22 09:45:00,104.13,104.245,104.13,104.2,349497569.0
2006-09-22 09:50:00,104.215,104.23,104.135,104.145,329047939.0
2006-09-22 09:55:00,104.15,104.205,104.12,104.205,287333473.0
2006-09-22 10:00:00,104.195,104.23,104.142,104.17,319470361.0
2006-09-22 10:05:00,104.175,104.24,104.153,104.183,262800832.0
2006-09-22 10:10:00,104.18,104.235,104.168,104.215,447946683.0
2006-09-22 10:15:00,104.22,104.235,104.153,104.185,301164185.0
2006-09-22 10:20:00,104.17,104.325,104.095,104.303,337159849.0
2006-09-22 10:25:00,104.335,104.397,104.298,104.34,373069812.0
2006-09-22 10:30:00,104.345,104.405,104.28,104.4,412750287.0
2006-09-22 10:35:00,104.392,104.392,104.292,104.335,578281758.0
2006-09-22 10:40:00,104.34,104.35,104.29,104.345,293771588.0
2006-09-22 10:45:00,104.337,104.41,104.337,104.41,337300335.0
2006-09-22 10:50:00,104.415,104.45,104.353,104.422,220295113.0
2006-09-22 10:55:00,104.43,104.45,104.375,104.425,457217972.0
2006-09-22 11:00:00,104.43,104.445,104.39,104.425,365456264.0
2006-09-22 11:05:00,104.43,104.53,104.39,104.498,332101488.0
2006-09-22 11:10:00,104.495,104.505,104.395,104.45,268492361.0
2006-09-22 11:15:00,104.445,104.465,104.405,104.465,570809062.0
2006-09-22 11:20:00,104.463,104.49,104.409,104.455,319035803.0
2006-09-22 11:25:00,104.45,104.51,104.45,104.493,409726226.0
2006-09-22 11:30:00,104.48,104.485,104.421,104.455,429670533.0
2006-09-22 11:35:00,104.45,104.475,104.393,104.45,396847946.0
2006-09-22 11:40:00,104.457,104.48,104.4,104.435,413930419.0
2006-09-22 11:45:00,104.44,104.5,104.402,104.455,359087256.0
2006-09-22 11:50:00,104.45,104.475,104.385,104.44,623160240.0
2006-09-22 11:55:00,104.44,104.525,104.407,104.495,345685872.0
2006-09-22 12:00:00,104.495,104.527,104.455,104.505,472794492.0
2006-09-22 12:05:00,104.508,104.53,104.43,104.43,510024605.0
2006-09-22 12:10:00,104.445,104.475,104.393,104.475,287887267.0
2006-09-22 12:15:00,104.475,104.481,104.43,104.47,575131874.0
2006-09-22 12:20:00,104.47,104.475,104.4,104.4,362901688.0
2006-09-22 12:25:00,104.43,104.45,104.39,104.41,351088716.0
2006-09-22 12:30:00,104.405,104.44,104.365,104.41,446232280.0
2006-09-22 12:35:00,104.405,104.45,104.393,104.435,318758431.0
2006-09-22 12:40:00,104.423,104.505,104.419,104.497,337178977.0
2006-09-22 12:45:00,104.5,104.5,104.425,104.46,241231239.0
2006-09-22 12:50:00,104.453,104.475,104.415,104.44,439051945.0
2006-09-22 12:55:00,104.445,104.48,104.365,104.373,653429161.0
2006-09-22 13:00:00,104.37,104.4,104.325,104.4,464878214.0
2006-09-22 13:05:00,104.39,104.425,104.33,104.365,303257535.0
2006-09-22 13:10:00,104.385,104.385,104.3,104.325,280609184.0
2006-09-22 13:15:00,104.335,104.385,104.268,104.38,268248390.0
2006-09-22 13:20:00,104.38,104.418,104.34,104.385,270348604.0
2006-09-22 13:25:00,104.365,104.389,104.32,104.335,409174272.0
2006-09-22 13:30:00,104.33,104.385,104.3,104.345,426965628.0
2006-09-22 13:35:00,104.345,104.392,104.3,104.35,356583790.0
2006-09-22 13:40:00,104.335,104.425,104.323,104.425,480726286.0
2006-09-22 13:45:00,104.42,104.43,104.365,104.383,373492409.0
2006-09-22 13:50:00,104.39,104.405,104.325,104.34,503984905.0
2006-09-22 13:55:00,104.34,104.355,104.236,104.335,331187106.0
2006-09-22 14:00:00,104.34,104.35,104.269,104.33,250758507.0
2006-09-22 14:05:00,104.268,104.37,104.268,104.365,236405132.0
2006-09-22 14:10:00,104.365,104.38,104.282,104.335,351078409.0
2006-09-22 14:15:00,104.355,104.45,104.325,104.345,206771501.0
2006-09-22 14:20:00,104.34,104.37,104.305,104.335,665645794.0
2006-09-22 14:25:00,104.34,104.345,104.29,104.302,299452559.0
2006-09-22 14:30:00,104.29,104.315,104.242,104.3,206857054.0
2006-09-22 14:35:00,104.29,104.375,104.26,104.295,323612078.0
2006-09-22 14:40:00,104.33,104.44,104.29,104.43,286079677.0
2006-09-22 14:45:00,104.415,104.445,104.31,104.375,313192109.0
2006-09-22 14:50:00,104.385,104.403,104.295,104.325,418936298.0
2006-09-22 14:55:00,104.325,104.385,104.27,104.29,329482827.0
2006-09-22 15:00:00,104.285,104.37,104.265,104.28,453250142.0
2006-09-22 15:05:00,104.29,104.335,104.247,104.33,413984648.0
2006-09-22 15:10:00,104.315,104.417,104.28,104.417,498696121.0
2006-09-22 15:15:00,104.408,104.435,104.31,104.405,352642000.0
2006-09-22 15:20:00,104.41,104.48,104.38,104.417,181535689.0
2006-09-22 15:25:00,104.41,104.435,104.332,104.333,334705976.0
2006-09-22 15:30:00,104.333,104.39,104.292,104.375,319834785.0
2006-09-22 15:35:00,104.355,104.385,104.325,104.335,364715100.0
2006-09-22 15:40:00,104.345,104.364,104.295,104.31,425178968.0
2006-09-22 15:45:00,104.305,104.353,104.265,104.275,251563650.0
2006-09-22 15:50:00,104.28,104.345,104.274,104.285,389506187.0
2006-09-22 15:55:00,104.29,104.375,104.255,104.36,246596331.0
2006-09-22 16:00:00,104.35,104.379,104.265,104.35,305193385.0
2006-09-22 16:05:00,104.355,104.425,104.315,104.425,269053542.0
2006-09-22 16:10:00,104.43,104.447,104.37,104.4,321201792.0
2006-09-22 16:15:00,104.41,104.42,104.295,104.395,305245243.0
2006-09-22 16:20:00,104.372,104.425,104.245,104.295,231756509.0
2006-09-22 16:25:00,104.277,104.31,104.24,104.275,246718830.0
2006-09-22 16:30:00,104.27,104.305,104.24,104.285,428205448.0
2006-09-22 16:35:00,104.295,104.295,104.165,104.21,425398497.0
2006-09-22 16:40:00,104.2,104.27,104.18,104.2,257118689.0
2006-09-22 16:45:00,104.187,104.225,104.149,104.175,630756263.0
2006-09-22 16:50:00,104.175,104.19,104.035,104.07,482013866.0
2006-09-22 16:55:00,104.05,104.171,104.05,104.12,261330497.0
2006-09-22 17:00:00,104.082,104.153,104.058,104.083,354250344.0
2006-09-22 17:05:00,104.075,104.13,104.045,104.055,471379715.0
2006-09-22 17:10:00,104.04,104.14,104.04,104.11,506511446.0
2006-09-22 17:15:00,104.105,104.163,104.075,104.15,317820701.0
2006-09-22 17:20:00,104.155,104.2,104.115,104.135,447699944.0
2006-09-22 17:25:00,104.125,104.18,104.085,104.137,293631717.0
2006-09-22 17:30:00,104.155,104.195,104.13,104.155,340070376.0
2006-09-22 17:35:00,104.16,104.27,104.122,104.252,201686626.0
2006-09-22 17:40:00,104.26,104.26,104.21,104.255,225966077.0
2006-09-22 17:45:00,104.242,104.265,104.14,104.205,316610076.0
2006-09-22 17:50:00,104.2,104.262,104.19,104.22,670813285.0
2006-09-22 17:55:00,104.225,104.27,104.192,104.195,342149615.0
2006-09-22 18:00:00,104.212,104.24,104.155,104.18,478779871.0
2006-09-22 18:05:00,104.165,104.2,104.085,104.125,494920523.0
2006-09-22 18:10:00,104.13,104.14,104.068,104.085,542633276.0
2006-09-22 18:15:00,104.085,104.115,104.07,104.105,167004370.0
2006-09-22 18:20:00,104.095,104.1,104.042,104.073,406312431.0
2006-09-22 18:25:00,104.08,104.083,104.037,104.057,446338874.0
2006-09-22 18:30:00,104.063,104.07,104.03,104.07,512467006.0
2006-09-22 18:35:00,104.06,104.08,104.05,104.072,433400037.0
2006-09-22 18:40:00,104.067,104.093,104.015,104.085,407046179.0
2006-09-22 18:45:00,104.09,104.125,104.05,104.098,601477664.0
2006-09-22 18:50:00,104.095,104.132,104.065,104.12,304766335.0
2006-09-22 18:55:00,104.112,104.171,104.085,104.085,414727775.0
2006-09-22 19:00:00,104.085,104.128,104.067,104.115,301905915.0
2006-09-22 19:05:00,104.115,104.141,104.1,104.105,200553392.0
2006-09-22 19:10:00,104.12,104.15,104.12,104.145,322082834.0
2006-09-22 19:15:00,104.145,104.205,104.095,104.205,305894390.0
2006-09-22 19:20:00,104.2,104.216,104.14,104.185,412159422.0
2006-09-22 19:25:00,104.182,104.2,104.11,104.145,405096401.0
2006-09-22 19:30:00,104.147,104.16,104.114,104.115,273861688.0
2006-09-22 19:35:00,104.12,104.123,104.075,104.12,409222153.0
2006-09-22 19:40:00,104.115,104.155,104.095,104.133,366540162.0
2006-09-22 19:45:00,104.135,104.149,104.105,104.132,267507920.0
2006-09-22 19:50:00,104.127,104.171,104.083,104.14,427265510.0
2006-09-22 19:55:00,104.14,104.162,104.14,104.15,107388750.0
2006-09-22 20:00:00,104.17,104.17,104.106,104.14,238089245.0
2006-09-22 20:05:00,104.14,104.18,104.125,104.155,611462053.0
2006-09-22 20:10:00,104.155,104.22,104.155,104.21,229683195.0
2006-09-22 20:15:00,104.205,104.225,104.185,104.185,402927349.0
2006-09-22 20:20:00,104.177,104.177,104.12,104.167,308445736.0
2006-09-22 20:25:00,104.19,104.212,104.128,104.195,152940892.0
2006-09-22 20:30:00,104.175,104.211,104.165,104.165,192133071.0
2006-09-22 20:35:00,104.165,104.215,104.13,104.18,254635507.0
2006-09-22 20:40:00,104.172,104.225,104.17,104.18,396524076.0
2006-09-22 20:45:00,104.173,104.18,104.15,104.18,253812507.0
2006-09-22 20:50:00,104.185,104.185,104.127,104.14,250331484.0
2006-09-22 20:55:00,104.142,104.24,104.125,104.18,316854940.0
2006-09-22 21:00:00,104.15,104.175,104.089,104.17,268711985.0
2006-09-22 21:05:00,104.165,104.177,104.13,104.165,250778754.0
2006-09-22 21:10:00,104.165,104.205,104.165,104.19,197357306.0
2006-09-22 21:15:00,104.195,104.218,104.165,104.21,300743832.0
2006-09-22 21:20:00,104.197,104.21,104.179,104.205,118764099.0
2006-09-22 21:25:00,104.205,104.21,104.16,104.16,383711496.0
2006-09-22 21:30:00,104.16,104.208,104.1,104.1,413935206.0
2006-09-22 21:35:00,104.145,104.194,104.14,104.192,205337752.0
2006-09-22 21:40:00,104.195,104.255,104.152,104.233,360196609.0
2006-09-22 21:45:00,104.24,104.255,104.222,104.222,317006126.0
2006-09-22 21:50:00,104.222,104.235,104.215,104.215,135310907.0
2006-09-22 21:55:00,104.22,104.24,104.203,104.24,176542604.0
2006-09-22 22:00:00,104.2,104.27,104.2,104.23,240984595.0
2006-09-22 22:05:00,104.218,104.235,104.19,104.228,309167241.0
2006-09-22 22:10:00,104.223,104.267,104.215,104.26,331012650.0
2006-09-22 22:15:00,104.245,104.255,104.22,104.238,197842625.0
2006-09-22 22:20:00,104.247,104.25,104.212,104.245,286003745.0
2006-09-22 22:25:00,104.245,104.305,104.185,104.265,373652676.0
2006-09-22 22:30:00,104.27,104.27,104.23,104.24,190861042.0
2006-09-22 22:35:00,104.25,104.26,104.225,104.247,185283285.0
2006-09-22 22:40:00,104.252,104.285,104.249,104.27,167867010.0
2006-09-22 22:45:00,104.265,104.27,104.215,104.23,507606979.0
2006-09-22 22:50:00,104.24,104.26,104.22,104.24,237309467.0
2006-09-22 22:55:00,104.245,104.245,104.19,104.23,361000728.0
2006-09-24 23:05:00,104.24,104.24,104.155,104.155,33989911.0
2006-09-24 23:10:00,104.15,104.184,104.145,104.15,403010130.0
2006-09-24 23:20:00,104.16,104.176,104.157,104.157,41079807.0
2006-09-24 23:30:00,104.165,104.183,104.165,104.17,15972212.0
2006-09-24 23:35:00,104.18,104.19,104.168,104.168,24131985.0
2006-09-24 23:50:00,104.18,104.18,104.135,104.165,218687566.0
2006-09-24 23:55:00,104.143,104.18,104.096,104.18,295009334.0
2006-09-25 00:00:00,104.172,104.185,104.15,104.175,188875317.0
2006-09-25 00:05:00,104.185,104.189,104.155,104.162,166546200.0
2006-09-25 00:10:00,104.165,104.185,104.153,104.177,254414883.0
2006-09-25 00:15:00,104.185,104.23,104.178,104.23,328411944.0
2006-09-25 00:20:00,104.23,104.23,104.201,104.203,70094689.0
2006-09-25 00:25:00,104.19,104.235,104.19,104.19,345227527.0
2006-09-25 00:30:00,104.182,104.209,104.178,104.195,256053528.0
2006-09-25 00:35:00,104.205,104.205,104.18,104.18,12999838.0
2006-09-25 00:40:00,104.19,104.205,104.166,104.195,280071639.0
2006-09-25 00:45:00,104.2,104.2,104.167,104.197,284230770.0
2006-09-25 00:50:00,104.2,104.213,104.183,104.197,136743033.0
2006-09-25 00:55:00,104.203,104.235,104.18,104.21,247872173.0
2006-09-25 01:00:00,104.2,104.205,104.161,104.195,188855142.0
2006-09-25 01:05:00,104.185,104.205,104.143,104.143,342530198.0
2006-09-25 01:10:00,104.15,104.2,104.143,104.2,342366446.0
2006-09-25 01:15:00,104.197,104.21,104.175,104.19,228836521.0
2006-09-25 01:20:00,104.21,104.255,104.18,104.22,254330434.0
2006-09-25 01:25:00,104.215,104.225,104.18,104.202,283806596.0
2006-09-25 01:30:00,104.203,104.216,104.165,104.165,222973067.0
2006-09-25 01:35:00,104.165,104.202,104.147,104.202,325342330.0
2006-09-25 01:40:00,104.2,104.24,104.17,104.23,235977515.0
2006-09-25 01:45:00,104.22,104.271,104.203,104.263,394653925.0
2006-09-25 01:50:00,104.27,104.28,104.255,104.265,215229836.0
2006-09-25 01:55:00,104.26,104.29,104.225,104.225,366465924.0
2006-09-25 02:00:00,104.225,104.334,104.225,104.31,385379815.0
2006-09-25 02:05:00,104.315,104.34,104.29,104.32,224971650.0
2006-09-25 02:10:00,104.313,104.385,104.263,104.37,389942468.0
2006-09-25 02:15:00,104.38,104.395,104.33,104.34,310774422.0
2006-09-25 02:20:00,104.342,104.365,104.292,104.315,313046658.0
2006-09-25 02:25:00,104.315,104.325,104.298,104.303,235956396.0
2006-09-25 02:30:00,104.31,104.33,104.27,104.305,320764601.0
2006-09-25 02:35:00,104.31,104.334,104.295,104.32,327496775.0
2006-09-25 02:40:00,104.33,104.36,104.275,104.307,477132125.0
2006-09-25 02:45:00,104.31,104.315,104.25,104.25,361993747.0
2006-09-25 02:50:00,104.243,104.26,104.175,104.175,348549985.0
2006-09-25 02:55:00,104.195,104.21,104.135,104.193,238276933.0
2006-09-25 03:00:00,104.19,104.26,104.127,104.243,271572319.0
2006-09-25 03:05:00,104.227,104.265,104.125,104.2,268991745.0
2006-09-25 03:10:00,104.197,104.197,104.1,104.17,311451833.0
2006-09-25 03:15:00,104.165,104.17,104.096,104.13,358084848.0
2006-09-25 03:20:00,104.12,104.165,104.107,104.107,153088214.0
2006-09-25 03:25:00,104.095,104.145,104.067,104.13,427950598.0
2006-09-25 03:30:00,104.13,104.165,104.11,104.145,418993684.0
2006-09-25 03:35:00,104.15,104.154,104.12,104.14,195302232.0
2006-09-25 03:40:00,104.14,104.155,104.097,104.135,327474297.0
2006-09-25 03:45:00,104.127,104.142,104.095,104.12,393954003.0
2006-09-25 03:50:00,104.115,104.131,104.055,104.095,281335062.0
2006-09-25 03:55:00,104.095,104.125,104.03,104.062,345573800.0
2006-09-25 04:00:00,104.07,104.07,103.974,104.053,299660850.0
2006-09-25 04:05:00,104.055,104.105,104.04,104.07,422355121.0
2006-09-25 04:10:00,104.063,104.108,104.063,104.105,260070992.0
2006-09-25 04:15:00,104.115,104.155,104.11,104.153,323461264.0
2006-09-25 04:20:00,104.148,104.179,104.112,104.175,280309178.0
2006-09-25 04:25:00,104.17,104.185,104.13,104.15,325874503.0
2006-09-25 04:30:00,104.145,104.21,104.145,104.185,245131886.0
2006-09-25 04:35:00,104.18,104.19,104.14,104.187,458719891.0
2006-09-25 04:40:00,104.195,104.195,104.16,104.185,252530717.0
2006-09-25 04:45:00,104.19,104.19,104.165,104.17,235794443.0
2006-09-25 04:50:00,104.175,104.18,104.083,104.115,318078381.0
2006-09-25 04:55:00,104.12,104.157,104.12,104.133,166067375.0
2006-09-25 05:00:00,104.14,104.14,104.067,104.115,550872188.0
2006-09-25 05:05:00,104.11,104.125,104.093,104.12,222827289.0
2006-09-25 05:10:00,104.12,104.16,104.095,104.155,407253431.0
2006-09-25 05:15:00,104.148,104.17,104.148,104.152,159820223.0
2006-09-25 05:20:00,104.135,104.16,104.1,104.1,99574841.0
2006-09-25 05:25:00,104.09,104.148,104.079,104.14,202662075.0
2006-09-25 05:30:00,104.135,104.155,104.103,104.155,359802857.0
2006-09-25 05:35:00,104.155,104.16,104.112,104.117,288153284.0
2006-09-25 05:40:00,104.108,104.14,104.108,104.135,354934414.0
2006-09-25 05:45:00,104.14,104.168,104.1,104.153,329771295.0
2006-09-25 05:50:00,104.158,104.165,104.135,104.138,315768854.0
2006-09-25 05:55:00,104.15,104.15,104.115,104.14,199668859.0
2006-09-25 06:00:00,104.14,104.143,104.08,104.08,256623751.0
2006-09-25 06:05:00,104.055,104.115,104.027,104.095,453106057.0
2006-09-25 06:10:00,104.092,104.122,104.08,104.11,313668074.0
2006-09-25 06:15:00,104.103,104.117,104.046,104.095,368936466.0
2006-09-25 06:20:00,104.092,104.11,104.07,104.085,267951189.0
2006-09-25 06:25:00,104.04,104.107,104.04,104.07,399138437.0
2006-09-25 06:30:00,104.07,104.07,104.027,104.045,391113337.0
2006-09-25 06:35:00,104.045,104.08,104.041,104.047,402947362.0
2006-09-25 06:40:00,104.062,104.075,104.002,104.055,345585796.0
2006-09-25 06:45:00,104.05,104.085,104.045,104.085,296295817.0
2006-09-25 06:50:00,104.085,104.105,104.05,104.075,257046770.0
2006-09-25 06:55:00,104.08,104.095,103.995,104.08,283342180.0
2006-09-25 07:00:00,104.06,104.12,104.06,104.082,294977125.0
2006-09-25 07:05:00,104.08,104.115,104.075,104.105,332709859.0
2006-09-25 07:10:00,104.1,104.115,104.075,104.083,255823371.0
2006-09-25 07:15:00,104.1,104.12,104.073,104.092,399012918.0
2006-09-25 07:20:00,104.1,104.115,104.04,104.115,254592623.0
2006-09-25 07:25:00,104.115,104.156,104.094,104.125,327355990.0
2006-09-25 07:30:00,104.125,104.145,104.09,104.125,308939391.0
2006-09-25 07:35:00,104.11,104.151,104.094,104.107,416127817.0
2006-09-25 07:40:00,104.105,104.135,104.09,104.095,405452546.0
2006-09-25 07:45:00,104.1,104.115,104.06,104.085,228613744.0
2006-09-25 07:50:00,104.085,104.098,104.07,104.07,595872537.0
2006-09-25 07:55:00,104.07,104.095,104.03,104.07,456539083.0
2006-09-25 08:00:00,104.05,104.066,104.005,104.035,533395969.0
2006-09-25 08:05:00,104.02,104.08,103.982,104.047,445226155.0
2006-09-25 08:10:00,104.052,104.085,104.005,104.085,429337929.0
2006-09-25 08:15:00,104.093,104.16,104.08,104.132,476508934.0
2006-09-25 08:20:00,104.14,104.147,104.11,104.14,269284393.0
2006-09-25 08:25:00,104.135,104.163,104.108,104.137,351806404.0
2006-09-25 08:30:00,104.125,104.144,104.065,104.082,409089823.0
2006-09-25 08:35:00,104.085,104.115,104.002,104.09,429535851.0
2006-09-25 08:40:00,104.095,104.105,104.043,104.095,326549211.0
2006-09-25 08:45:00,104.095,104.134,104.083,104.102,513426079.0
2006-09-25 08:50:00,104.095,104.115,104.035,104.095,255737818.0
2006-09-25 08:55:00,104.095,104.1,104.045,104.075,302795890.0
2006-09-25 09:00:00,104.075,104.075,103.983,104.052,422732909.0
2006-09-25 09:05:00,104.06,104.06,103.995,104.035,300818835.0
2006-09-25 09:10:00,104.038,104.075,104.005,104.06,596809270.0
2006-09-25 09:15:00,104.06,104.08,104.018,104.047,342356814.0
2006-09-25 09:20:00,104.052,104.11,104.034,104.04,415668035.0
2006-09-25 09:25:00,104.05,104.05,103.985,104.013,542115195.0
2006-09-25 09:30:00,104.007,104.024,103.937,103.99,450562946.0
2006-09-25 09:35:00,103.983,103.985,103.922,103.985,422655783.0
2006-09-25 09:40:00,103.985,104.03,103.985,104.015,214525864.0
2006-09-25 09:45:00,104.025,104.06,103.999,104.06,539690389.0
2006-09-25 09:50:00,104.055,104.095,104.03,104.075,494143706.0
2006-09-25 09:55:00,104.09,104.116,104.055,104.102,468432871.0
2006-09-25 10:00:00,104.085,104.145,104.065,104.145,343649059.0
2006-09-25 10:05:00,104.14,104.192,104.06,104.18,699107045.0
2006-09-25 10:10:00,104.175,104.2,104.134,104.142,331936859.0
2006-09-25 10:15:00,104.145,104.175,104.112,104.14,398758963.0
2006-09-25 10:20:00,104.132,104.152,104.105,104.12,205016925.0
2006-09-25 10:25:00,104.115,104.17,104.105,104.145,346740224.0
2006-09-25 10:30:00,104.127,104.18,104.125,104.155,301809625.0
2006-09-25 10:35:00,104.155,104.185,104.13,104.185,442885147.0
2006-09-25 10:40:00,104.17,104.215,104.16,104.205,324276781.0
2006-09-25 10:45:00,104.22,104.23,104.15,104.2,501151753.0
2006-09-25 10:50:00,104.195,104.245,104.16,104.245,453700772.0
2006-09-25 10:55:00,104.243,104.25,104.188,104.222,361080727.0
2006-09-25 11:00:00,104.23,104.285,104.212,104.28,274696947.0
2006-09-25 11:05:00,104.28,104.31,104.225,104.265,501268428.0
2006-09-25 11:10:00,104.285,104.323,104.225,104.307,648243335.0
2006-09-25 11:15:00,104.31,104.39,104.31,104.35,253952869.0
2006-09-25 11:20:00,104.36,104.39,104.27,104.345,441568748.0
2006-09-25 11:25:00,104.335,104.405,104.33,104.38,432623757.0
2006-09-25 11:30:00,104.385,104.4,104.305,104.327,249560358.0
2006-09-25 11:35:00,104.345,104.385,104.305,104.352,224091220.0
2006-09-25 11:40:00,104.355,104.365,104.29,104.29,285198226.0
2006-09-25 11:45:00,104.31,104.33,104.275,104.33,311135371.0
2006-09-25 11:50:00,104.335,104.385,104.29,104.375,266783639.0
2006-09-25 11:55:00,104.39,104.44,104.32,104.37,311569122.0
2006-09-25 12:00:00,104.38,104.425,104.34,104.42,256307356.0
2006-09-25 12:05:00,104.415,104.445,104.39,104.42,405986996.0
2006-09-25 12:10:00,104.375,104.435,104.375,104.425,217156869.0
2006-09-25 12:15:00,104.43,104.442,104.395,104.405,409747578.0
2006-09-25 12:20:00,104.395,104.42,104.335,104.375,366620114.0
2006-09-25 12:25:00,104.415,104.482,104.348,104.463,322992506.0
2006-09-25 12:30:00,104.463,104.47,104.385,104.44,348288495.0
2006-09-25 12:35:00,104.437,104.455,104.38,104.4,193910408.0
2006-09-25 12:40:00,104.395,104.445,104.363,104.388,354911557.0
2006-09-25 12:45:00,104.387,104.425,104.27,104.275,514707239.0
2006-09-25 12:50:00,104.28,104.367,104.275,104.35,415173340.0
2006-09-25 12:55:00,104.348,104.375,104.283,104.325,441259044.0
2006-09-25 13:00:00,104.33,104.353,104.272,104.305,353155597.0
2006-09-25 13:05:00,104.325,104.36,104.282,104.345,402588673.0
2006-09-25 13:10:00,104.335,104.355,104.3,104.345,307168414.0
2006-09-25 13:15:00,104.34,104.35,104.3,104.31,197772167.0
2006-09-25 13:20:00,104.265,104.317,104.26,104.26,325723598.0
2006-09-25 13:25:00,104.27,104.29,104.24,104.25,149985641.0
2006-09-25 13:30:00,104.262,104.29,104.243,104.29,296470542.0
2006-09-25 13:35:00,104.285,104.3,104.239,104.29,663119124.0
2006-09-25 13:40:00,104.295,104.32,104.271,104.315,206057850.0
2006-09-25 13:45:00,104.305,104.34,104.273,104.335,359211092.0
2006-09-25 13:50:00,104.335,104.345,104.268,104.268,249076922.0
2006-09-25 13:55:00,104.33,104.435,104.31,104.37,243640388.0
2006-09-25 14:00:00,104.365,104.37,104.314,104.35,331159650.0
2006-09-25 14:05:00,104.35,104.377,104.275,104.3,488637960.0
2006-09-25 14:10:00,104.293,104.317,104.253,104.31,359910113.0
2006-09-25 14:15:00,104.325,104.33,104.235,104.275,503897261.0
2006-09-25 14:20:00,104.28,104.32,104.262,104.295,371140955.0
2006-09-25 14:25:00,104.295,104.305,104.232,104.29,441496531.0
2006-09-25 14:30:00,104.295,104.334,104.272,104.295,411685169.0
2006-09-25 14:35:00,104.305,104.35,104.26,104.33,261965728.0
2006-09-25 14:40:00,104.33,104.354,104.285,104.325,276303028.0
2006-09-25 14:45:00,104.315,104.335,104.275,104.315,287420502.0
2006-09-25 14:50:00,104.315,104.355,104.28,104.29,301288500.0
2006-09-25 14:55:00,104.32,104.35,104.3,104.33,491029655.0
2006-09-25 15:00:00,104.333,104.36,104.291,104.325,677782685.0
2006-09-25 15:05:00,104.32,104.349,104.272,104.343,453333212.0
2006-09-25 15:10:00,104.35,104.38,104.26,104.32,229265749.0
2006-09-25 15:15:00,104.317,104.35,104.293,104.293,335288424.0
2006-09-25 15:20:00,104.305,104.37,104.3,104.365,400217073.0
2006-09-25 15:25:00,104.37,104.393,104.305,104.345,449873001.0
2006-09-25 15:30:00,104.34,104.42,104.332,104.38,345993817.0
2006-09-25 15:35:00,104.36,104.415,104.335,104.38,363643900.0
2006-09-25 15:40:00,104.34,104.571,104.34,104.525,561311210.0
2006-09-25 15:45:00,104.525,104.6,104.498,104.535,295053489.0
2006-09-25 15:50:00,104.53,104.55,104.46,104.488,497421570.0
2006-09-25 15:55:00,104.495,104.495,104.345,104.385,500851135.0
2006-09-25 16:00:00,104.385,104.495,104.36,104.46,341208218.0
2006-09-25 16:05:00,104.46,104.509,104.42,104.5,649682124.0
2006-09-25 16:10:00,104.505,104.535,104.415,104.46,385970377.0
2006-09-25 16:15:00,104.455,104.48,104.402,104.417,430299432.0
2006-09-25 16:20:00,104.42,104.421,104.315,104.33,383730968.0
2006-09-25 16:25:00,104.325,104.38,104.285,104.345,435228817.0
2006-09-25 16:30:00,104.348,104.415,104.305,104.4,422703335.0
2006-09-25 16:35:00,104.405,104.43,104.31,104.333,328036730.0
2006-09-25 16:40:00,104.325,104.355,104.3,104.315,583162697.0
2006-09-25 16:45:00,104.32,104.35,104.295,104.335,262431016.0
2006-09-25 16:50:00,104.338,104.39,104.338,104.39,335081344.0
2006-09-25 16:55:00,104.375,104.41,104.24,104.31,380534290.0
2006-09-25 17:00:00,104.305,104.345,104.185,104.24,465648827.0
2006-09-25 17:05:00,104.232,104.275,104.195,104.215,235060206.0
2006-09-25 17:10:00,104.21,104.25,104.168,104.177,349713251.0
2006-09-25 17:15:00,104.175,104.233,104.135,104.19,299066421.0
2006-09-25 17:20:00,104.185,104.28,104.165,104.252,584966450.0
2006-09-25 17:25:00,104.25,104.258,104.175,104.185,421970325.0
2006-09-25 17:30:00,104.19,104.26,104.175,104.205,387461261.0
2006-09-25 17:35:00,104.203,104.252,104.164,104.24,239525795.0
2006-09-25 17:40:00,104.255,104.255,104.21,104.25,304835843.0
2006-09-25 17:45:00,104.245,104.266,104.19,104.2,424449982.0
2006-09-25 17:50:00,104.203,104.25,104.189,104.215,277390201.0
2006-09-25 17:55:00,104.22,104.308,104.203,104.245,309016015.0
2006-09-25 18:00:00,104.255,104.285,104.2,104.24,287072709.0
2006-09-25 18:05:00,104.215,104.263,104.21,104.245,327369668.0
2006-09-25 18:10:00,104.25,104.3,104.237,104.27,327822375.0
2006-09-25 18:15:00,104.27,104.289,104.208,104.23,310704038.0
2006-09-25 18:20:00,104.267,104.267,104.22,104.235,330392370.0
2006-09-25 18:25:00,104.24,104.28,104.21,104.28,246077085.0
2006-09-25 18:30:00,104.275,104.3,104.212,104.273,540410609.0
2006-09-25 18:35:00,104.273,104.28,104.24,104.243,407723836.0
2006-09-25 18:40:00,104.242,104.285,104.242,104.27,299265124.0
2006-09-25 18:45:00,104.285,104.306,104.24,104.265,273263928.0
2006-09-25 18:50:00,104.28,104.29,104.217,104.28,397003384.0
2006-09-25 18:55:00,104.277,104.303,104.198,104.303,1175672592.0
2006-09-25 19:00:00,104.303,104.33,104.255,104.29,385704224.0
2006-09-25 19:05:00,104.295,104.32,104.255,104.31,460867999.0
2006-09-25 19:10:00,104.303,104.334,104.267,104.325,422770590.0
2006-09-25 19:15:00,104.33,104.36,104.303,104.303,479812779.0
2006-09-25 19:20:00,104.325,104.36,104.297,104.345,407198995.0
2006-09-25 19:25:00,104.33,104.39,104.326,104.37,867880278.0
2006-09-25 19:30:00,104.365,104.41,104.297,104.41,554327223.0
2006-09-25 19:35:00,104.388,104.426,104.362,104.37,548746098.0
2006-09-25 19:40:00,104.38,104.43,104.35,104.385,1133197094.0
2006-09-25 19:45:00,104.39,104.501,104.38,104.435,290496494.0
2006-09-25 19:50:00,104.477,104.48,104.415,104.415,542206768.0
2006-09-25 19:55:00,104.41,104.453,104.405,104.435,640847517.0
2006-09-25 20:00:00,104.423,104.529,104.4,104.505,983413881.0
2006-09-25 20:05:00,104.505,104.505,104.415,104.435,933892408.0
2006-09-25 20:10:00,104.44,104.452,104.388,104.44,621166704.0
2006-09-25 20:15:00,104.44,104.44,104.355,104.39,500086107.0
2006-09-25 20:20:00,104.39,104.402,104.357,104.365,299424809.0
2006-09-25 20:25:00,104.36,104.38,104.315,104.35,254696171.0
2006-09-25 20:30:00,104.35,104.35,104.28,104.328,215475269.0
2006-09-25 20:35:00,104.31,104.355,104.295,104.325,545104172.0
2006-09-25 20:40:00,104.337,104.337,104.26,104.28,388758261.0
2006-09-25 20:45:00,104.275,104.285,104.225,104.265,1080188443.0
2006-09-25 20:50:00,104.273,104.305,104.23,104.305,342188157.0
2006-09-25 20:55:00,104.302,104.315,104.198,104.275,939226882.0
2006-09-25 21:00:00,104.265,104.31,104.235,104.292,295870497.0
2006-09-25 21:05:00,104.3,104.326,104.288,104.295,198121264.0
2006-09-25 21:10:00,104.312,104.338,104.293,104.33,270822990.0
2006-09-25 21:15:00,104.325,104.34,104.31,104.33,263966510.0
2006-09-25 21:20:00,104.33,104.367,104.32,104.32,345867133.0
2006-09-25 21:25:00,104.32,104.32,104.255,104.295,298360460.0
2006-09-25 21:30:00,104.3,104.325,104.278,104.32,321722060.0
2006-09-25 21:35:00,104.31,104.335,104.3,104.323,405386416.0
2006-09-25 21:40:00,104.32,104.332,104.305,104.323,224523408.0
2006-09-25 21:45:00,104.33,104.34,104.31,104.315,419080764.0
2006-09-25 21:50:00,104.32,104.32,104.235,104.295,293049523.0
2006-09-25 21:55:00,104.28,104.335,104.267,104.315,388718144.0
2006-09-25 22:00:00,104.307,104.34,104.27,104.33,409858121.0
2006-09-25 22:05:00,104.318,104.319,104.25,104.287,303997546.0
2006-09-25 22:10:00,104.29,104.295,104.23,104.255,313336150.0
2006-09-25 22:15:00,104.26,104.31,104.25,104.26,305814703.0
2006-09-25 22:20:00,104.265,104.309,104.265,104.29,333281536.0
2006-09-25 22:25:00,104.29,104.31,104.245,104.245,400175298.0
2006-09-25 22:30:00,104.282,104.36,104.257,104.36,283548012.0
2006-09-25 22:35:00,104.365,104.365,104.277,104.28,366706777.0
2006-09-25 22:40:00,104.325,104.325,104.23,104.31,268711242.0
2006-09-25 22:45:00,104.3,104.335,104.275,104.33,419046420.0
2006-09-25 22:50:00,104.32,104.365,104.312,104.353,680005523.0
2006-09-25 22:55:00,104.355,104.38,104.315,104.363,340683399.0
2006-09-25 23:00:00,104.353,104.38,104.325,104.38,245966408.0
2006-09-25 23:05:00,104.375,104.375,104.346,104.37,195147844.0
2006-09-25 23:10:00,104.363,104.375,104.313,104.33,252458121.0
2006-09-25 23:15:00,104.34,104.34,104.28,104.3,244699872.0
2006-09-25 23:20:00,104.312,104.35,104.295,104.315,318273688.0
2006-09-25 23:25:00,104.318,104.33,104.275,104.313,206225986.0
2006-09-25 23:30:00,104.32,104.338,104.265,104.287,336671190.0
2006-09-25 23:35:00,104.28,104.31,104.275,104.28,383445818.0
2006-09-25 23:40:00,104.27,104.316,104.255,104.29,364781468.0
2006-09-25 23:45:00,104.29,104.318,104.272,104.28,328059054.0
2006-09-25 23:50:00,104.273,104.3,104.26,104.272,264599640.0
2006-09-25 23:55:00,104.272,104.293,104.237,104.293,42751034.0
2006-09-26 00:00:00,104.3,104.3,104.208,104.243,262132167.0
2006-09-26 00:05:00,104.243,104.29,104.243,104.27,155449493.0
2006-09-26 00:10:00,104.277,104.31,104.24,104.3,252176150.0
2006-09-26 00:15:00,104.295,104.295,104.235,104.24,334590892.0
2006-09-26 00:20:00,104.23,104.268,104.21,104.225,103365519.0
2006-09-26 00:25:00,104.205,104.275,104.205,104.26,494716885.0
2006-09-26 00:30:00,104.26,104.271,104.25,104.265,429270277.0
2006-09-26 00:35:00,104.265,104.27,104.247,104.255,215346615.0
2006-09-26 00:40:00,104.26,104.273,104.233,104.233,391090585.0
2006-09-26 00:45:00,104.24,104.26,104.23,104.25,339667312.0
2006-09-26 00:50:00,104.245,104.245,104.205,104.235,290262630.0
2006-09-26 00:55:00,104.217,104.245,104.205,104.212,303825007.0
2006-09-26 01:00:00,104.22,104.235,104.153,104.223,300515198.0
2006-09-26 01:05:00,104.225,104.31,104.225,104.3,408158286.0
2006-09-26 01:10:00,104.293,104.3,104.263,104.263,416362006.0
2006-09-26 01:15:00,104.265,104.293,104.24,104.275,329007377.0
2006-09-26 01:20:00,104.268,104.3,104.198,104.225,269381112.0
2006-09-26 01:25:00,104.22,104.24,104.18,104.21,322313696.0
2006-09-26 01:30:00,104.225,104.23,104.18,104.18,285829016.0
2006-09-26 01:35:00,104.22,104.22,104.153,104.18,624290409.0
2006-09-26 01:40:00,104.195,104.195,104.125,104.14,273769184.0
2006-09-26 01:45:00,104.14,104.16,104.097,104.115,355577420.0
2006-09-26 01:50:00,104.12,104.245,104.12,104.235,451288675.0
2006-09-26 01:55:00,104.24,104.255,104.192,104.203,260580878.0
2006-09-26 02:00:00,104.203,104.21,104.16,104.21,260483232.0
2006-09-26 02:05:00,104.205,104.25,104.18,104.24,452056980.0
2006-09-26 02:10:00,104.245,104.279,104.203,104.26,362776751.0
2006-09-26 02:15:00,104.26,104.27,104.22,104.245,278464916.0
2006-09-26 02:20:00,104.23,104.254,104.224,104.25,626643908.0
2006-09-26 02:25:00,104.22,104.287,104.22,104.255,321275343.0
2006-09-26 02:30:00,104.26,104.26,104.23,104.24,305523442.0
2006-09-26 02:35:00,104.245,104.266,104.202,104.238,234079417.0
2006-09-26 02:40:00,104.245,104.267,104.24,104.265,337514042.0
2006-09-26 02:45:00,104.263,104.263,104.205,104.223,526329135.0
2006-09-26 02:50:00,104.23,104.23,104.133,104.155,421798501.0
2006-09-26 02:55:00,104.153,104.21,104.108,104.19,320200074.0
2006-09-26 03:00:00,104.182,104.182,104.077,104.077,397132643.0
2006-09-26 03:05:00,104.095,104.155,104.065,104.155,293560483.0
2006-09-26 03:10:00,104.15,104.19,104.145,104.16,367806008.0
2006-09-26 03:15:00,104.153,104.161,104.117,104.15,500600301.0
2006-09-26 03:20:00,104.13,104.17,104.123,104.145,272954929.0
2006-09-26 03:25:00,104.145,104.145,104.077,104.12,437220471.0
2006-09-26 03:30:00,104.13,104.174,104.13,104.155,490424292.0
2006-09-26 03:35:00,104.175,104.175,104.148,104.15,111886524.0
2006-09-26 03:40:00,104.16,104.183,104.149,104.175,298585858.0
2006-09-26 03:45:00,104.19,104.195,104.14,104.177,302466443.0
2006-09-26 03:50:00,104.18,104.21,104.18,104.2,244362638.0
2006-09-26 03:55:00,104.193,104.205,104.115,104.15,262841443.0
2006-09-26 04:00:00,104.143,104.175,104.095,104.145,168692157.0
2006-09-26 04:05:00,104.128,104.165,104.12,104.143,385332854.0
2006-09-26 04:10:00,104.15,104.174,104.14,104.16,262190796.0
2006-09-26 04:15:00,104.16,104.17,104.115,104.17,345083470.0
2006-09-26 04:20:00,104.16,104.165,104.14,104.15,353702085.0
2006-09-26 04:25:00,104.157,104.18,104.12,104.18,301285381.0
2006-09-26 04:30:00,104.173,104.221,104.165,104.195,210840495.0
2006-09-26 04:35:00,104.195,104.22,104.185,104.212,327410838.0
2006-09-26 04:40:00,104.21,104.22,104.175,104.2,278226441.0
2006-09-26 04:45:00,104.19,104.222,104.153,104.183,254761995.0
2006-09-26 04:50:00,104.19,104.24,104.19,104.225,245736213.0
2006-09-26 04:55:00,104.215,104.245,104.215,104.223,193302884.0
2006-09-26 05:00:00,104.233,104.275,104.224,104.275,350072866.0
2006-09-26 05:05:00,104.273,104.309,104.253,104.28,655097436.0
2006-09-26 05:10:00,104.29,104.327,104.29,104.29,422111190.0
2006-09-26 05:15:00,104.3,104.345,104.253,104.345,258516121.0
2006-09-26 05:20:00,104.33,104.375,104.327,104.375,361475967.0
2006-09-26 05:25:00,104.37,104.4,104.323,104.392,280854421.0
2006-09-26 05:30:00,104.345,104.414,104.345,104.4,386676378.0
2006-09-26 05:35:00,104.39,104.393,104.33,104.375,349735190.0
2006-09-26 05:40:00,104.36,104.375,104.295,104.34,300530332.0
2006-09-26 05:45:00,104.305,104.365,104.305,104.32,336973475.0
2006-09-26 05:50:00,104.317,104.34,104.298,104.298,306581808.0
2006-09-26 05:55:00,104.31,104.35,104.295,104.327,416403772.0
2006-09-26 06:00:00,104.335,104.365,104.284,104.35,405927429.0
2006-09-26 06:05:00,104.365,104.395,104.325,104.39,287020282.0
2006-09-26 06:10:00,104.385,104.41,104.375,104.39,328875144.0
2006-09-26 06:15:00,104.383,104.418,104.382,104.41,318823426.0
2006-09-26 06:20:00,104.405,104.44,104.4,104.41,399469919.0
2006-09-26 06:25:00,104.42,104.425,104.385,104.4,317632021.0
2006-09-26 06:30:00,104.395,104.426,104.38,104.38,290729990.0
2006-09-26 06:35:00,104.4,104.402,104.368,104.38,336680522.0
2006-09-26 06:40:00,104.38,104.385,104.34,104.355,295825194.0
2006-09-26 06:45:00,104.36,104.37,104.335,104.352,286133628.0
2006-09-26 06:50:00,104.335,104.379,104.328,104.35,187398254.0
2006-09-26 06:55:00,104.342,104.365,104.338,104.345,294443905.0
2006-09-26 07:00:00,104.345,104.357,104.318,104.352,818002251.0
2006-09-26 07:05:00,104.355,104.385,104.334,104.363,352846647.0
2006-09-26 07:10:00,104.355,104.384,104.315,104.355,1119075880.0
2006-09-26 07:15:00,104.36,104.363,104.306,104.347,402785707.0
2006-09-26 07:20:00,104.335,104.373,104.335,104.36,513711852.0
2006-09-26 07:25:00,104.368,104.38,104.32,104.38,217629391.0
2006-09-26 07:30:00,104.38,104.389,104.34,104.34,242611480.0
2006-09-26 07:35:00,104.345,104.36,104.307,104.34,279796721.0
2006-09-26 07:40:00,104.34,104.35,104.295,104.35,486429855.0
2006-09-26 07:45:00,104.35,104.403,104.325,104.39,638244881.0
2006-09-26 07:50:00,104.385,104.39,104.36,104.373,875949719.0
2006-09-26 07:55:00,104.375,104.388,104.335,104.363,964400571.0
2006-09-26 08:00:00,104.375,104.41,104.35,104.4,647711242.0
2006-09-26 08:05:00,104.385,104.435,104.385,104.427,523129940.0
2006-09-26 08:10:00,104.385,104.447,104.306,104.34,622443019.0
2006-09-26 08:15:00,104.345,104.415,104.25,104.39,1113463972.0
2006-09-26 08:20:00,104.4,104.44,104.362,104.418,550526635.0
2006-09-26 08:25:00,104.43,104.48,104.367,104.425,554167900.0
2006-09-26 08:30:00,104.43,104.51,104.42,104.49,843582095.0
2006-09-26 08:35:00,104.485,104.505,104.403,104.475,426747475.0
2006-09-26 08:40:00,104.473,104.543,104.44,104.46,484722545.0
2006-09-26 08:45:00,104.445,104.483,104.429,104.483,436795718.0
2006-09-26 08:50:00,104.49,104.53,104.435,104.485,445254862.0
2006-09-26 08:55:00,104.5,104.505,104.433,104.433,379332508.0
2006-09-26 09:00:00,104.463,104.47,104.387,104.407,1122302812.0
2006-09-26 09:05:00,104.41,104.45,104.362,104.44,410249471.0
2006-09-26 09:10:00,104.415,104.533,104.415,104.495,273723617.0
2006-09-26 09:15:00,104.5,104.5,104.443,104.452,363444782.0
2006-09-26 09:20:00,104.453,104.476,104.41,104.473,418244482.0
2006-09-26 09:25:00,104.475,104.5,104.445,104.485,491825970.0
2006-09-26 09:30:00,104.49,104.49,104.41,104.43,235716270.0
2006-09-26 09:35:00,104.425,104.465,104.387,104.387,329488322.0
2006-09-26 09:40:00,104.38,104.463,104.338,104.42,303079088.0
2006-09-26 09:45:00,104.42,104.45,104.383,104.44,334998609.0
2006-09-26 09:50:00,104.445,104.457,104.415,104.445,310656990.0
2006-09-26 09:55:00,104.45,104.475,104.39,104.475,285644895.0
2006-09-26 10:00:00,104.465,104.5,104.41,104.44,294677803.0
2006-09-26 10:05:00,104.425,104.463,104.375,104.433,288244018.0
2006-09-26 10:10:00,104.43,104.55,104.415,104.535,450341796.0
2006-09-26 10:15:00,104.53,104.545,104.43,104.465,309870654.0
2006-09-26 10:20:00,104.45,104.491,104.385,104.483,294409386.0
2006-09-26 10:25:00,104.485,104.494,104.33,104.37,382448591.0
2006-09-26 10:30:00,104.365,104.39,104.295,104.35,432647916.0
2006-09-26 10:35:00,104.352,104.425,104.33,104.395,573776067.0
2006-09-26 10:40:00,104.4,104.425,104.325,104.325,304548053.0
2006-09-26 10:45:00,104.357,104.39,104.31,104.36,361562642.0
2006-09-26 10:50:00,104.365,104.445,104.338,104.402,246580690.0
2006-09-26 10:55:00,104.41,104.515,104.367,104.465,458281583.0
2006-09-26 11:00:00,104.43,104.465,104.38,104.445,372972015.0
2006-09-26 11:05:00,104.45,104.45,104.365,104.438,338740606.0
2006-09-26 11:10:00,104.435,104.435,104.325,104.4,256122976.0
2006-09-26 11:15:00,104.395,104.4,104.342,104.355,569755324.0
2006-09-26 11:20:00,104.353,104.385,104.31,104.31,319287821.0
2006-09-26 11:25:00,104.305,104.393,104.295,104.333,446905080.0
2006-09-26 11:30:00,104.33,104.375,104.31,104.355,419089351.0
2006-09-26 11:35:00,104.36,104.39,104.285,104.37,398134919.0
2006-09-26 11:40:00,104.377,104.435,104.318,104.375,433054308.0
2006-09-26 11:45:00,104.35,104.38,104.3,104.355,380657575.0
2006-09-26 11:50:00,104.35,104.405,104.32,104.39,634105382.0
2006-09-26 11:55:00,104.39,104.415,104.34,104.365,350135989.0
2006-09-26 12:00:00,104.365,104.395,104.31,104.315,511378659.0
2006-09-26 12:05:00,104.318,104.35,104.241,104.28,463226010.0
2006-09-26 12:10:00,104.305,104.32,104.224,104.265,290849302.0
2006-09-26 12:15:00,104.265,104.3,104.218,104.29,555568595.0
2006-09-26 12:20:00,104.29,104.307,104.255,104.28,363979207.0
2006-09-26 12:25:00,104.29,104.293,104.235,104.26,356257343.0
2006-09-26 12:30:00,104.255,104.33,104.235,104.29,475158214.0
2006-09-26 12:35:00,104.285,104.307,104.22,104.285,410659592.0
2006-09-26 12:40:00,104.253,104.286,104.233,104.247,337644933.0
2006-09-26 12:45:00,104.25,104.27,104.195,104.26,224307437.0
2006-09-26 12:50:00,104.257,104.28,104.208,104.28,463542564.0
2006-09-26 12:55:00,104.275,104.285,104.21,104.283,649089298.0
2006-09-26 13:00:00,104.28,104.405,104.25,104.4,472701076.0
2006-09-26 13:05:00,104.39,104.435,104.315,104.345,311868243.0
2006-09-26 13:10:00,104.325,104.355,104.3,104.335,282673569.0
2006-09-26 13:15:00,104.345,104.415,104.323,104.39,277452670.0
2006-09-26 13:20:00,104.39,104.44,104.34,104.365,260967506.0
2006-09-26 13:25:00,104.365,104.43,104.34,104.395,407642948.0
2006-09-26 13:30:00,104.39,104.41,104.326,104.365,454190050.0
2006-09-26 13:35:00,104.365,104.475,104.32,104.47,367132238.0
2006-09-26 13:40:00,104.465,104.473,104.37,104.395,492449386.0
2006-09-26 13:45:00,104.39,104.41,104.355,104.403,367399879.0
2006-09-26 13:50:00,104.41,104.41,104.33,104.41,482590322.0
2006-09-26 13:55:00,104.41,104.458,104.4,104.455,321519566.0
2006-09-26 14:00:00,104.46,104.51,104.414,104.5,256109468.0
2006-09-26 14:05:00,104.448,104.548,104.448,104.535,249266404.0
2006-09-26 14:10:00,104.535,104.535,104.412,104.455,379625814.0
2006-09-26 14:15:00,104.425,104.508,104.425,104.455,214509309.0
2006-09-26 14:20:00,104.45,104.48,104.37,104.465,690515129.0
2006-09-26 14:25:00,104.47,104.47,104.4,104.462,300979969.0
2006-09-26 14:30:00,104.45,104.555,104.45,104.47,257486317.0
2006-09-26 14:35:00,104.46,104.517,104.438,104.46,265021449.0
2006-09-26 14:40:00,104.5,104.6,104.48,104.59,214895331.0
2006-09-26 14:45:00,104.595,104.605,104.515,104.535,313314805.0
2006-09-26 14:50:00,104.545,104.593,104.512,104.565,421471345.0
2006-09-26 14:55:00,104.565,104.61,104.54,104.57,347298951.0
2006-09-26 15:00:00,104.565,104.595,104.455,104.538,456781644.0
2006-09-26 15:05:00,104.54,104.54,104.45,104.47,409532820.0
2006-09-26 15:10:00,104.465,104.505,104.45,104.497,508114124.0
2006-09-26 15:15:00,104.498,104.504,104.428,104.475,359488408.0
2006-09-26 15:20:00,104.48,104.555,104.462,104.547,190749223.0
2006-09-26 15:25:00,104.51,104.553,104.475,104.513,335935466.0
2006-09-26 15:30:00,104.513,104.56,104.485,104.545,325541239.0
2006-09-26 15:35:00,104.525,104.57,104.485,104.485,348543880.0
2006-09-26 15:40:00,104.505,104.515,104.45,104.48,418964279.0
2006-09-26 15:45:00,104.44,104.471,104.375,104.375,285088007.0
2006-09-26 15:50:00,104.37,104.435,104.355,104.415,409003958.0
2006-09-26 15:55:00,104.44,104.46,104.375,104.41,255982416.0
2006-09-26 16:00:00,104.4,104.475,104.352,104.42,329040303.0
2006-09-26 16:05:00,104.415,104.476,104.355,104.415,271624837.0
2006-09-26 16:10:00,104.41,104.62,104.387,104.62,317286790.0
2006-09-26 16:15:00,104.61,104.635,104.545,104.575,288393365.0
2006-09-26 16:20:00,104.572,104.635,104.508,104.585,224347496.0
2006-09-26 16:25:00,104.567,104.63,104.51,104.615,257805273.0
2006-09-26 16:30:00,104.61,104.64,104.567,104.575,414133095.0
2006-09-26 16:35:00,104.605,104.73,104.605,104.65,434805025.0
2006-09-26 16:40:00,104.68,104.715,104.65,104.68,253477443.0
2006-09-26 16:45:00,104.687,104.82,104.687,104.785,683490800.0
2006-09-26 16:50:00,104.785,104.84,104.755,104.83,501427444.0
2006-09-26 16:55:00,104.84,104.84,104.733,104.76,281268910.0
2006-09-26 17:00:00,104.752,104.848,104.715,104.793,346567007.0
2006-09-26 17:05:00,104.755,104.821,104.732,104.805,452225226.0
2006-09-26 17:10:00,104.78,104.86,104.76,104.85,510179509.0
2006-09-26 17:15:00,104.855,104.893,104.795,104.86,329331594.0
2006-09-26 17:20:00,104.875,104.89,104.815,104.825,447529224.0
2006-09-26 17:25:00,104.825,104.875,104.8,104.837,294083611.0
2006-09-26 17:30:00,104.855,104.86,104.805,104.845,371865112.0
2006-09-26 17:35:00,104.85,104.865,104.81,104.842,214028070.0
2006-09-26 17:40:00,104.85,104.882,104.82,104.825,389739404.0
2006-09-26 17:45:00,104.822,104.865,104.78,104.825,346452948.0
2006-09-26 17:50:00,104.81,104.91,104.79,104.82,678744491.0
2006-09-26 17:55:00,104.825,104.925,104.825,104.925,354142989.0
2006-09-26 18:00:00,104.942,104.955,104.872,104.93,457423778.0
2006-09-26 18:05:00,104.915,104.943,104.832,104.905,500498960.0
2006-09-26 18:10:00,104.91,104.985,104.845,104.955,504044827.0
2006-09-26 18:15:00,104.955,104.955,104.84,104.895,202853429.0
2006-09-26 18:20:00,104.895,104.93,104.816,104.913,515647750.0
2006-09-26 18:25:00,104.92,104.977,104.905,104.977,446062765.0
2006-09-26 18:30:00,104.983,105.005,104.843,104.91,555616118.0
2006-09-26 18:35:00,104.9,104.96,104.843,104.922,411171607.0
2006-09-26 18:40:00,104.917,104.995,104.848,104.985,405429272.0
2006-09-26 18:45:00,104.98,105.025,104.825,104.998,591379724.0
2006-09-26 18:50:00,104.995,105.06,104.96,105.06,306831815.0
2006-09-26 18:55:00,105.052,105.075,105.015,105.045,425850784.0
2006-09-26 19:00:00,105.045,105.08,105.017,105.055,294118673.0
2006-09-26 19:05:00,105.055,105.09,105.045,105.045,255578033.0
2006-09-26 19:10:00,105.052,105.085,105.02,105.085,510653039.0
2006-09-26 19:15:00,105.085,105.085,105.043,105.075,312452781.0
2006-09-26 19:20:00,105.07,105.086,104.986,105.045,409682951.0
2006-09-26 19:25:00,105.042,105.075,105.02,105.065,422555668.0
2006-09-26 19:30:00,105.057,105.09,105.005,105.065,368768223.0
2006-09-26 19:35:00,105.062,105.088,105.05,105.067,432170804.0
2006-09-26 19:40:00,105.052,105.08,105.005,105.053,476082778.0
2006-09-26 19:45:00,105.055,105.12,105.033,105.072,430537425.0
2006-09-26 19:50:00,105.067,105.1,105.04,105.06,460924595.0
2006-09-26 19:55:00,105.075,105.122,105.053,105.11,512514363.0
2006-09-26 20:00:00,105.12,105.126,105.038,105.06,393153177.0
2006-09-26 20:05:00,105.08,105.12,105.075,105.105,480593244.0
2006-09-26 20:10:00,105.09,105.145,105.085,105.1,224087906.0
2006-09-26 20:15:00,105.095,105.11,105.055,105.105,388592706.0
2006-09-26 20:20:00,105.087,105.185,105.086,105.12,389841462.0
2006-09-26 20:25:00,105.135,105.135,105.075,105.105,307970928.0
2006-09-26 20:30:00,105.105,105.16,105.075,105.075,321188040.0
2006-09-26 20:35:00,105.075,105.11,105.01,105.06,243975754.0
2006-09-26 20:40:00,105.052,105.053,104.99,105.03,380300209.0
2006-09-26 20:45:00,104.993,105.038,104.993,105.015,263769259.0
2006-09-26 20:50:00,105.005,105.087,104.975,105.07,322982389.0
2006-09-26 20:55:00,105.072,105.15,105.01,105.15,291779554.0
2006-09-26 21:00:00,105.15,105.155,105.061,105.14,281647915.0
2006-09-26 21:05:00,105.135,105.145,105.08,105.095,243588816.0
2006-09-26 21:10:00,105.095,105.145,105.075,105.125,268505787.0
2006-09-26 21:15:00,105.125,105.126,105.053,105.102,369894242.0
2006-09-26 21:20:00,105.097,105.18,105.085,105.165,386109962.0
2006-09-26 21:25:00,105.165,105.253,105.153,105.25,387693569.0
2006-09-26 21:30:00,105.25,105.26,105.16,105.16,387296595.0
2006-09-26 21:35:00,105.205,105.262,105.16,105.262,424046105.0
2006-09-26 21:40:00,105.245,105.265,105.203,105.203,364085044.0
2006-09-26 21:45:00,105.21,105.24,105.185,105.202,318226676.0
2006-09-26 21:50:00,105.205,105.205,105.105,105.105,440873663.0
2006-09-26 21:55:00,105.12,105.15,105.103,105.11,245594476.0
2006-09-26 22:00:00,105.11,105.167,105.1,105.167,217168799.0
2006-09-26 22:05:00,105.158,105.18,105.12,105.148,306957504.0
2006-09-26 22:10:00,105.143,105.187,105.125,105.14,335360643.0
2006-09-26 22:15:00,105.135,105.173,105.098,105.098,374651233.0
2006-09-26 22:20:00,105.137,105.139,105.06,105.115,273398884.0
2006-09-26 22:25:00,105.115,105.127,105.08,105.115,360925920.0
2006-09-26 22:30:00,105.12,105.12,105.03,105.04,196344981.0
2006-09-26 22:35:00,105.05,105.13,105.045,105.09,228590108.0
2006-09-26 22:40:00,105.092,105.13,105.06,105.078,160605584.0
2006-09-26 22:45:00,105.075,105.1,105.047,105.1,439256987.0
2006-09-26 22:50:00,105.11,105.115,105.04,105.05,332933819.0
2006-09-26 22:55:00,105.055,105.125,105.035,105.04,544736236.0
2006-09-26 23:00:00,105.043,105.052,104.995,105.0,166890911.0
2006-09-26 23:05:00,104.995,105.06,104.953,105.04,316772541.0
2006-09-26 23:10:00,105.045,105.14,105.012,105.14,333814486.0
2006-09-26 23:15:00,105.135,105.157,105.12,105.145,257015217.0
2006-09-26 23:20:00,105.107,105.145,105.107,105.12,456692487.0
2006-09-26 23:25:00,105.125,105.13,105.09,105.105,231339406.0
2006-09-26 23:30:00,105.11,105.14,105.085,105.1,342718164.0
2006-09-26 23:35:00,105.105,105.155,105.08,105.098,289166359.0
2006-09-26 23:40:00,105.105,105.12,105.08,105.105,254116032.0
2006-09-26 23:45:00,105.105,105.105,105.075,105.103,213262746.0
2006-09-26 23:50:00,105.11,105.145,105.08,105.085,438103618.0
2006-09-26 23:55:00,105.083,105.15,105.067,105.11,316229968.0
2006-09-27 00:00:00,105.102,105.145,105.061,105.105,329050576.0
2006-09-27 00:05:00,105.115,105.155,105.075,105.115,265608136.0
2006-09-27 00:10:00,105.12,105.166,105.119,105.127,383594382.0
2006-09-27 00:15:00,105.135,105.15,105.1,105.15,320995136.0
2006-09-27 00:20:00,105.15,105.166,105.128,105.15,286900728.0
2006-09-27 00:25:00,105.145,105.18,105.134,105.135,414716665.0
2006-09-27 00:30:00,105.135,105.168,105.11,105.135,433740410.0
2006-09-27 00:35:00,105.147,105.229,105.14,105.2,160320345.0
2006-09-27 00:40:00,105.21,105.215,105.16,105.215,347583132.0
2006-09-27 00:45:00,105.22,105.22,105.133,105.177,324557538.0
2006-09-27 00:50:00,105.18,105.197,105.161,105.187,280118618.0
2006-09-27 00:55:00,105.193,105.21,105.14,105.19,261619568.0
2006-09-27 01:00:00,105.183,105.198,105.135,105.165,240906421.0
2006-09-27 01:05:00,105.155,105.17,105.108,105.123,364100158.0
2006-09-27 01:10:00,105.13,105.14,105.04,105.07,351990870.0
2006-09-27 01:15:00,105.067,105.08,105.017,105.06,474826718.0
2006-09-27 01:20:00,105.06,105.075,104.975,104.99,407212077.0
2006-09-27 01:25:00,104.985,105.045,104.94,105.03,331569183.0
2006-09-27 01:30:00,105.023,105.045,104.985,105.025,230589397.0
2006-09-27 01:35:00,105.025,105.05,104.985,105.032,256156183.0
2006-09-27 01:40:00,105.03,105.055,105.02,105.04,332728479.0
2006-09-27 01:45:00,105.03,105.065,104.983,105.033,372577046.0
2006-09-27 01:50:00,105.04,105.052,105.01,105.015,232964193.0
2006-09-27 01:55:00,105.01,105.077,105.005,105.005,391088225.0
2006-09-27 02:00:00,105.005,105.065,105.005,105.03,402268989.0
2006-09-27 02:05:00,105.035,105.042,104.985,105.02,230578009.0
2006-09-27 02:10:00,105.013,105.032,104.933,105.01,359674876.0
2006-09-27 02:15:00,105.02,105.05,104.98,105.04,329698745.0
2006-09-27 02:20:00,105.042,105.085,105.032,105.065,250952050.0
2006-09-27 02:25:00,105.065,105.085,105.015,105.063,222457392.0
2006-09-27 02:30:00,105.07,105.082,105.035,105.035,330960486.0
2006-09-27 02:35:00,105.03,105.09,105.03,105.09,349947000.0
2006-09-27 02:40:00,105.09,105.105,105.045,105.105,462591119.0
2006-09-27 02:45:00,105.11,105.135,105.075,105.11,348719611.0
2006-09-27 02:50:00,105.103,105.136,105.005,105.085,375697927.0
2006-09-27 02:55:00,105.095,105.095,104.94,104.983,239660167.0
2006-09-27 03:00:00,104.98,105.03,104.93,104.973,254052976.0
2006-09-27 03:05:00,104.967,105.05,104.967,105.04,272286621.0
2006-09-27 03:10:00,105.037,105.08,104.979,105.07,335984474.0
2006-09-27 03:15:00,105.075,105.075,104.983,105.01,345967461.0
2006-09-27 03:20:00,105.0,105.02,104.975,104.997,165768810.0
2006-09-27 03:25:00,104.985,105.021,104.935,104.98,415406513.0
2006-09-27 03:30:00,104.98,104.985,104.91,104.985,424527227.0
2006-09-27 03:35:00,104.99,105.005,104.918,104.94,275773219.0
2006-09-27 03:40:00,104.94,104.97,104.903,104.945,291281930.0
2006-09-27 03:45:00,104.937,105.01,104.929,105.0,383876573.0
2006-09-27 03:50:00,104.995,105.029,104.945,104.985,335952967.0
2006-09-27 03:55:00,104.975,105.0,104.91,104.942,341107373.0
2006-09-27 04:00:00,104.95,104.98,104.897,104.973,305570735.0
2006-09-27 04:05:00,104.945,105.01,104.945,104.98,461392602.0
2006-09-27 04:10:00,104.953,105.01,104.925,104.993,458543595.0
2006-09-27 04:15:00,104.995,105.045,104.98,105.045,328248619.0
2006-09-27 04:20:00,105.028,105.05,104.975,105.025,295848684.0
2006-09-27 04:25:00,105.02,105.036,104.99,105.0,332944256.0
2006-09-27 04:30:00,105.015,105.025,104.975,104.985,293100267.0
2006-09-27 04:35:00,105.0,105.02,104.955,104.977,446476715.0
2006-09-27 04:40:00,104.985,104.998,104.955,104.985,264251721.0
2006-09-27 04:45:00,104.99,104.993,104.93,104.93,212561865.0
2006-09-27 04:50:00,104.975,104.99,104.883,104.915,307468748.0
2006-09-27 04:55:00,104.92,104.945,104.895,104.903,256948400.0
2006-09-27 05:00:00,104.92,104.943,104.891,104.935,551773394.0
2006-09-27 05:05:00,104.93,104.97,104.915,104.96,336304507.0
2006-09-27 05:10:00,104.95,104.98,104.9,104.955,454621810.0
2006-09-27 05:15:00,104.948,104.975,104.89,104.942,154792308.0
2006-09-27 05:20:00,104.94,104.98,104.915,104.97,234947769.0
2006-09-27 05:25:00,104.96,104.985,104.95,104.97,198243928.0
2006-09-27 05:30:00,104.965,104.984,104.915,104.945,351749545.0
2006-09-27 05:35:00,104.945,104.98,104.908,104.927,274239462.0
2006-09-27 05:40:00,104.918,104.934,104.868,104.905,377592517.0
2006-09-27 05:45:00,104.91,104.943,104.875,104.943,323742275.0
2006-09-27 05:50:00,104.948,104.97,104.919,104.928,293993121.0
2006-09-27 05:55:00,104.937,104.96,104.935,104.95,212973247.0
2006-09-27 06:00:00,104.95,104.987,104.935,104.98,249832551.0
2006-09-27 06:05:00,104.975,104.993,104.925,104.935,436463590.0
2006-09-27 06:10:00,104.932,104.974,104.93,104.94,308683337.0
2006-09-27 06:15:00,104.933,105.0,104.933,104.985,364197533.0
2006-09-27 06:20:00,104.982,105.015,104.978,105.015,401905943.0
2006-09-27 06:25:00,104.97,105.028,104.97,105.0,372821975.0
2006-09-27 06:30:00,105.0,105.015,104.965,104.965,390412914.0
2006-09-27 06:35:00,104.965,105.015,104.965,105.007,364381557.0
2006-09-27 06:40:00,105.012,105.045,104.975,105.005,374805044.0
2006-09-27 06:45:00,105.01,105.016,104.937,104.965,496936559.0
2006-09-27 06:50:00,104.975,105.005,104.955,104.995,241551754.0
2006-09-27 06:55:00,105.02,105.02,104.955,105.01,201848447.0
2006-09-27 07:00:00,105.01,105.01,104.953,104.982,291250613.0
2006-09-27 07:05:00,104.98,104.999,104.94,104.995,197702923.0
2006-09-27 07:10:00,105.005,105.005,104.955,104.963,263281628.0
2006-09-27 07:15:00,104.98,105.005,104.95,104.992,345749168.0
2006-09-27 07:20:00,105.0,105.0,104.9,104.975,237048399.0
2006-09-27 07:25:00,104.975,104.991,104.935,104.965,295145426.0
2006-09-27 07:30:00,104.965,104.995,104.92,104.985,313307521.0
2006-09-27 07:35:00,104.97,104.98,104.917,104.917,350005994.0
2006-09-27 07:40:00,104.925,104.945,104.9,104.935,367720721.0
2006-09-27 07:45:00,104.94,104.94,104.86,104.905,216381085.0
2006-09-27 07:50:00,104.905,104.94,104.87,104.92,434601474.0
2006-09-27 07:55:00,104.92,104.94,104.872,104.94,410105237.0
2006-09-27 08:00:00,104.92,104.965,104.84,104.905,501853635.0
2006-09-27 08:05:00,104.89,104.938,104.855,104.927,459026251.0
2006-09-27 08:10:00,104.932,104.945,104.845,104.875,332849615.0
2006-09-27 08:15:00,104.873,104.937,104.84,104.912,480041376.0
2006-09-27 08:20:00,104.907,104.925,104.783,104.842,435102411.0
2006-09-27 08:25:00,104.835,104.89,104.767,104.807,378596237.0
2006-09-27 08:30:00,104.785,104.831,104.76,104.822,439216044.0
2006-09-27 08:35:00,104.805,104.86,104.75,104.83,405372236.0
2006-09-27 08:40:00,104.835,104.85,104.777,104.815,322359349.0
2006-09-27 08:45:00,104.815,104.84,104.775,104.792,506691643.0
2006-09-27 08:50:00,104.785,104.838,104.765,104.825,260865071.0
2006-09-27 08:55:00,104.825,104.9,104.8,104.875,298206009.0
2006-09-27 09:00:00,104.875,104.915,104.852,104.852,437158235.0
2006-09-27 09:05:00,104.9,104.925,104.847,104.925,315300433.0
2006-09-27 09:10:00,104.928,104.935,104.863,104.87,567617160.0
2006-09-27 09:15:00,104.865,104.92,104.815,104.887,412163893.0
2006-09-27 09:20:00,104.892,104.905,104.838,104.86,429089410.0
2006-09-27 09:25:00,104.87,104.93,104.855,104.903,554168314.0
2006-09-27 09:30:00,104.897,104.97,104.895,104.97,415487541.0
2006-09-27 09:35:00,104.963,104.98,104.87,104.935,501350140.0
2006-09-27 09:40:00,104.935,104.97,104.901,104.955,211707489.0
2006-09-27 09:45:00,104.955,105.015,104.93,105.0,492382795.0
2006-09-27 09:50:00,104.995,105.05,104.967,105.015,513748129.0
2006-09-27 09:55:00,105.03,105.067,105.005,105.052,450402894.0
2006-09-27 10:00:00,105.035,105.113,105.008,105.105,352308748.0
2006-09-27 10:05:00,105.1,105.172,105.08,105.12,694235907.0
2006-09-27 10:10:00,105.125,105.164,105.091,105.162,338312449.0
2006-09-27 10:15:00,105.165,105.189,105.107,105.12,399863020.0
2006-09-27 10:20:00,105.142,105.152,105.082,105.12,208134705.0
2006-09-27 10:25:00,105.085,105.14,105.07,105.075,366802277.0
2006-09-27 10:30:00,105.057,105.145,105.057,105.105,288943452.0
2006-09-27 10:35:00,105.105,105.13,105.02,105.055,439338170.0
2006-09-27 10:40:00,105.04,105.07,104.99,105.055,333679305.0
2006-09-27 10:45:00,105.03,105.03,104.935,104.97,532574308.0
2006-09-27 10:50:00,104.965,104.99,104.93,104.955,439646912.0
2006-09-27 10:55:00,104.953,104.96,104.903,104.952,346065335.0
2006-09-27 11:00:00,104.96,104.975,104.91,104.97,279143742.0
2006-09-27 11:05:00,104.97,104.99,104.93,104.975,499599673.0
2006-09-27 11:10:00,104.975,104.98,104.908,104.957,680098468.0
2006-09-27 11:15:00,104.96,104.993,104.89,104.99,253465507.0
2006-09-27 11:20:00,105.0,105.075,104.95,105.015,444951192.0
2006-09-27 11:25:00,105.035,105.055,104.968,105.0,404138984.0
2006-09-27 11:30:00,105.005,105.025,104.945,105.007,244380371.0
2006-09-27 11:35:00,105.025,105.025,104.905,105.002,218621092.0
2006-09-27 11:40:00,105.005,105.108,104.98,105.07,281524764.0
2006-09-27 11:45:00,105.09,105.137,105.055,105.12,307725519.0
2006-09-27 11:50:00,105.115,105.145,105.08,105.085,264141780.0
2006-09-27 11:55:00,105.08,105.1,105.028,105.04,319957464.0
2006-09-27 12:00:00,105.05,105.1,105.035,105.055,214183147.0
2006-09-27 12:05:00,105.055,105.065,105.03,105.05,404274968.0
2006-09-27 12:10:00,105.045,105.08,105.002,105.07,287526823.0
2006-09-27 12:15:00,105.07,105.11,105.025,105.055,398859439.0
2006-09-27 12:20:00,105.045,105.045,104.965,104.995,353976798.0
2006-09-27 12:25:00,105.015,105.127,104.955,105.103,319156512.0
2006-09-27 12:30:00,105.103,105.13,105.055,105.1,349058153.0
2006-09-27 12:35:00,105.097,105.097,105.015,105.07,181186879.0
2006-09-27 12:40:00,105.065,105.118,104.993,105.118,351060767.0
2006-09-27 12:45:00,105.107,105.125,105.04,105.085,498596424.0
2006-09-27 12:50:00,105.09,105.135,105.065,105.1,427065882.0
2006-09-27 12:55:00,105.078,105.12,105.035,105.095,460643368.0
2006-09-27 13:00:00,105.1,105.152,105.075,105.145,342491170.0
2006-09-27 13:05:00,105.145,105.155,105.085,105.105,398858348.0
2006-09-27 13:10:00,105.095,105.165,105.085,105.165,326551512.0
2006-09-27 13:15:00,105.16,105.18,105.145,105.16,205995346.0
2006-09-27 13:20:00,105.157,105.175,105.115,105.12,330133909.0
2006-09-27 13:25:00,105.13,105.134,105.08,105.08,266134489.0
2006-09-27 13:30:00,105.102,105.16,105.063,105.11,324734718.0
2006-09-27 13:35:00,105.105,105.16,105.055,105.1,716637398.0
2006-09-27 13:40:00,105.105,105.17,105.053,105.155,215416348.0
2006-09-27 13:45:00,105.155,105.16,105.087,105.095,389865766.0
2006-09-27 13:50:00,105.115,105.173,105.08,105.088,252444783.0
2006-09-27 13:55:00,105.16,105.21,105.145,105.17,269920919.0
2006-09-27 14:00:00,105.195,105.24,105.14,105.24,320519093.0
2006-09-27 14:05:00,105.22,105.23,105.175,105.23,476135118.0
2006-09-27 14:10:00,105.193,105.24,105.175,105.23,347436715.0
2006-09-27 14:15:00,105.235,105.345,105.2,105.345,522658137.0
2006-09-27 14:20:00,105.35,105.362,105.275,105.275,359743787.0
2006-09-27 14:25:00,105.275,105.345,105.24,105.29,476159443.0
2006-09-27 14:30:00,105.315,105.315,105.132,105.225,414655164.0
2006-09-27 14:35:00,105.235,105.32,105.205,105.31,257367410.0
2006-09-27 14:40:00,105.29,105.345,105.238,105.325,281809252.0
2006-09-27 14:45:00,105.315,105.34,105.27,105.335,287922238.0
2006-09-27 14:50:00,105.335,105.41,105.31,105.37,327939956.0
2006-09-27 14:55:00,105.38,105.39,105.305,105.32,478722012.0
2006-09-27 15:00:00,105.323,105.402,105.285,105.355,605078343.0
2006-09-27 15:05:00,105.36,105.367,105.285,105.367,481002839.0
2006-09-27 15:10:00,105.37,105.37,105.25,105.3,222166051.0
2006-09-27 15:15:00,105.257,105.315,105.227,105.263,316906920.0
2006-09-27 15:20:00,105.275,105.278,105.195,105.225,406406349.0
2006-09-27 15:25:00,105.23,105.263,105.155,105.195,475321949.0
2006-09-27 15:30:00,105.2,105.235,105.177,105.22,358988292.0
2006-09-27 15:35:00,105.22,105.24,105.148,105.21,370708264.0
2006-09-27 15:40:00,105.22,105.24,105.14,105.195,575278576.0
2006-09-27 15:45:00,105.195,105.233,105.153,105.205,297472708.0
2006-09-27 15:50:00,105.2,105.298,105.138,105.298,456245585.0
2006-09-27 15:55:00,105.295,105.34,105.225,105.305,491161806.0
2006-09-27 16:00:00,105.295,105.36,105.205,105.3,357820925.0
2006-09-27 16:05:00,105.31,105.42,105.27,105.38,643574464.0
2006-09-27 16:10:00,105.415,105.47,105.368,105.47,376888679.0
2006-09-27 16:15:00,105.465,105.465,105.303,105.317,437490127.0
2006-09-27 16:20:00,105.35,105.365,105.295,105.33,392079254.0
2006-09-27 16:25:00,105.345,105.367,105.283,105.34,418948989.0
2006-09-27 16:30:00,105.313,105.352,105.227,105.27,423622030.0
2006-09-27 16:35:00,105.275,105.315,105.24,105.273,320801662.0
2006-09-27 16:40:00,105.275,105.305,105.23,105.295,562467143.0
2006-09-27 16:45:00,105.26,105.33,105.24,105.275,253088767.0
2006-09-27 16:50:00,105.278,105.327,105.255,105.29,336738412.0
2006-09-27 16:55:00,105.285,105.36,105.24,105.26,375039551.0
2006-09-27 17:00:00,105.215,105.27,105.17,105.23,475428804.0
2006-09-27 17:05:00,105.222,105.238,105.165,105.195,241984426.0
2006-09-27 17:10:00,105.2,105.28,105.185,105.247,351111398.0
2006-09-27 17:15:00,105.245,105.28,105.195,105.25,294613013.0
2006-09-27 17:20:00,105.225,105.32,105.208,105.292,554036762.0
2006-09-27 17:25:00,105.29,105.305,105.21,105.275,420277194.0
2006-09-27 17:30:00,105.27,105.335,105.27,105.325,385049949.0
2006-09-27 17:35:00,105.323,105.346,105.237,105.28,293985205.0
2006-09-27 17:40:00,105.295,105.32,105.26,105.3,323583895.0
2006-09-27 17:45:00,105.295,105.36,105.265,105.28,441694707.0
2006-09-27 17:50:00,105.293,105.375,105.275,105.375,295376529.0
2006-09-27 17:55:00,105.38,105.404,105.287,105.385,292052655.0
2006-09-27 18:00:00,105.395,105.41,105.329,105.38,272747354.0
2006-09-27 18:05:00,105.375,105.42,105.355,105.415,311785756.0
2006-09-27 18:10:00,105.39,105.44,105.36,105.4,336571348.0
2006-09-27 18:15:00,105.42,105.495,105.368,105.39,306158135.0
2006-09-27 18:20:00,105.387,105.437,105.375,105.385,329180663.0
2006-09-27 18:25:00,105.39,105.403,105.329,105.37,244080129.0
2006-09-27 18:30:00,105.365,105.37,105.285,105.335,540932445.0
2006-09-27 18:35:00,105.333,105.363,105.3,105.303,424365117.0
2006-09-27 18:40:00,105.302,105.385,105.298,105.35,379077675.0
2006-09-27 18:45:00,105.385,105.412,105.338,105.365,269364510.0
2006-09-27 18:50:00,105.38,105.463,105.337,105.42,405973602.0
2006-09-27 18:55:00,105.417,105.446,105.352,105.383,1048420541.0
2006-09-27 19:00:00,105.383,105.46,105.37,105.43,373501508.0
2006-09-27 19:05:00,105.435,105.46,105.382,105.43,442797477.0
2006-09-27 19:10:00,105.423,105.49,105.415,105.455,435327838.0
2006-09-27 19:15:00,105.46,105.48,105.43,105.473,504707305.0
2006-09-27 19:20:00,105.475,105.492,105.403,105.435,418786430.0
2006-09-27 19:25:00,105.44,105.471,105.406,105.44,874817681.0
2006-09-27 19:30:00,105.435,105.489,105.382,105.42,543444886.0
2006-09-27 19:35:00,105.408,105.441,105.408,105.42,527657913.0
2006-09-27 19:40:00,105.43,105.43,105.347,105.375,1122379648.0
2006-09-27 19:45:00,105.37,105.4,105.325,105.325,615155880.0
2006-09-27 19:50:00,105.367,105.435,105.367,105.395,543074434.0
2006-09-27 19:55:00,105.39,105.545,105.385,105.545,650073708.0
2006-09-27 20:00:00,105.523,105.54,105.438,105.515,989550056.0
2006-09-27 20:05:00,105.507,105.533,105.495,105.515,882419633.0
2006-09-27 20:10:00,105.52,105.52,105.463,105.49,643619467.0
2006-09-27 20:15:00,105.51,105.55,105.465,105.55,498799476.0
2006-09-27 20:20:00,105.55,105.57,105.47,105.555,446434652.0
2006-09-27 20:25:00,105.55,105.585,105.53,105.56,240692058.0
2006-09-27 20:30:00,105.56,105.6,105.49,105.578,208205418.0
2006-09-27 20:35:00,105.57,105.675,105.538,105.615,502826322.0
2006-09-27 20:40:00,105.647,105.86,105.622,105.81,384155980.0
2006-09-27 20:45:00,105.805,105.9,105.79,105.815,1163243116.0
2006-09-27 20:50:00,105.843,105.88,105.77,105.785,360983929.0
2006-09-27 20:55:00,105.782,105.848,105.718,105.785,907617968.0
2006-09-27 21:00:00,105.785,105.805,105.738,105.772,291227964.0
2006-09-27 21:05:00,105.78,105.78,105.708,105.735,179793600.0
2006-09-27 21:10:00,105.752,105.77,105.713,105.76,292156354.0
2006-09-27 21:15:00,105.755,105.765,105.685,105.71,287376741.0
2006-09-27 21:20:00,105.71,105.736,105.675,105.72,340724344.0
2006-09-27 21:25:00,105.72,105.724,105.695,105.705,293002759.0
2006-09-27 21:30:00,105.71,105.72,105.64,105.7,305504463.0
2006-09-27 21:35:00,105.69,105.73,105.69,105.715,405538878.0
2006-09-27 21:40:00,105.72,105.72,105.66,105.693,318709302.0
2006-09-27 21:45:00,105.7,105.7,105.655,105.675,365600012.0
2006-09-27 21:50:00,105.67,105.702,105.619,105.695,277911866.0
2006-09-27 21:55:00,105.68,105.695,105.644,105.695,400144827.0
2006-09-27 22:00:00,105.687,105.69,105.61,105.66,428627218.0
2006-09-27 22:05:00,105.648,105.7,105.63,105.677,296427421.0
2006-09-27 22:10:00,105.68,105.695,105.63,105.665,361380878.0
2006-09-27 22:15:00,105.67,105.705,105.635,105.68,247618294.0
2006-09-27 22:20:00,105.685,105.702,105.635,105.67,336631420.0
2006-09-27 22:25:00,105.65,105.69,105.614,105.635,385091899.0
2006-09-27 22:30:00,105.672,105.72,105.62,105.68,261276643.0
2006-09-27 22:35:00,105.685,105.71,105.663,105.7,355622204.0
2006-09-27 22:40:00,105.715,105.715,105.627,105.655,267014137.0
2006-09-27 22:45:00,105.645,105.702,105.645,105.66,420849453.0
2006-09-27 22:50:00,105.65,105.725,105.65,105.693,654653698.0
2006-09-27 22:55:00,105.695,105.722,105.615,105.648,341281738.0
2006-09-27 23:00:00,105.633,105.655,105.57,105.65,263470362.0
2006-09-27 23:05:00,105.655,105.72,105.623,105.69,253426712.0
2006-09-27 23:10:00,105.663,105.72,105.633,105.67,310881734.0
2006-09-27 23:15:00,105.68,105.71,105.64,105.69,328126853.0
2006-09-27 23:20:00,105.692,105.705,105.648,105.705,334931341.0
2006-09-27 23:25:00,105.705,105.745,105.705,105.713,204127473.0
2006-09-27 23:30:00,105.72,105.74,105.673,105.673,221397797.0
2006-09-27 23:35:00,105.665,105.708,105.62,105.65,417522531.0
2006-09-27 23:40:00,105.63,105.683,105.605,105.67,354058317.0
2006-09-27 23:45:00,105.67,105.675,105.66,105.67,198263419.0
2006-09-27 23:50:00,105.663,105.663,105.603,105.635,379723886.0
2006-09-27 23:55:00,105.645,105.655,105.558,105.613,146919818.0
2006-09-28 00:00:00,105.63,105.66,105.57,105.613,266537961.0
2006-09-28 00:05:00,105.62,105.62,105.565,105.59,280772131.0
2006-09-28 00:10:00,105.587,105.62,105.54,105.62,256091209.0
2006-09-28 00:15:00,105.615,105.635,105.6,105.625,207417906.0
2006-09-28 00:20:00,105.62,105.62,105.573,105.595,117208637.0
2006-09-28 00:25:00,105.575,105.6,105.56,105.56,351925306.0
2006-09-28 00:30:00,105.56,105.615,105.56,105.575,428990144.0
2006-09-28 00:35:00,105.575,105.59,105.505,105.56,273647673.0
2006-09-28 00:40:00,105.56,105.605,105.537,105.563,491673973.0
2006-09-28 00:45:00,105.56,105.61,105.53,105.61,372551159.0
2006-09-28 00:50:00,105.605,105.628,105.575,105.615,278872453.0
2006-09-28 00:55:00,105.597,105.62,105.574,105.602,392375778.0
2006-09-28 01:00:00,105.61,105.63,105.543,105.603,319753871.0
2006-09-28 01:05:00,105.61,105.63,105.565,105.61,437816439.0
2006-09-28 01:10:00,105.603,105.635,105.56,105.603,519393007.0
2006-09-28 01:15:00,105.605,105.635,105.583,105.595,261124396.0
2006-09-28 01:20:00,105.588,105.61,105.536,105.575,233924483.0
2006-09-28 01:25:00,105.57,105.605,105.565,105.58,316342410.0
2006-09-28 01:30:00,105.575,105.627,105.575,105.58,300944125.0
2006-09-28 01:35:00,105.6,105.618,105.59,105.61,627861115.0
2006-09-28 01:40:00,105.625,105.625,105.558,105.575,269880234.0
2006-09-28 01:45:00,105.58,105.654,105.569,105.61,339563527.0
2006-09-28 01:50:00,105.615,105.625,105.556,105.585,453967461.0
2006-09-28 01:55:00,105.59,105.65,105.573,105.573,268762180.0
2006-09-28 02:00:00,105.573,105.663,105.57,105.63,261931342.0
2006-09-28 02:05:00,105.605,105.64,105.59,105.605,374477434.0
2006-09-28 02:10:00,105.605,105.655,105.6,105.64,287483700.0
2006-09-28 02:15:00,105.635,105.668,105.605,105.665,265861885.0
2006-09-28 02:20:00,105.65,105.663,105.613,105.63,611026472.0
2006-09-28 02:25:00,105.6,105.645,105.555,105.635,359621875.0
2006-09-28 02:30:00,105.64,105.64,105.56,105.58,326281287.0
2006-09-28 02:35:00,105.585,105.59,105.525,105.548,300018012.0
2006-09-28 02:40:00,105.565,105.6,105.565,105.585,323485249.0
2006-09-28 02:45:00,105.583,105.596,105.549,105.573,455951628.0
2006-09-28 02:50:00,105.58,105.605,105.565,105.59,430066362.0
2006-09-28 02:55:00,105.573,105.665,105.561,105.64,324414911.0
2006-09-28 03:00:00,105.602,105.635,105.562,105.577,379748901.0
2006-09-28 03:05:00,105.595,105.61,105.555,105.585,280342163.0
2006-09-28 03:10:00,105.59,105.615,105.563,105.61,372585729.0
2006-09-28 03:15:00,105.603,105.615,105.575,105.6,474661021.0
2006-09-28 03:20:00,105.6,105.61,105.58,105.598,215962808.0
2006-09-28 03:25:00,105.595,105.62,105.592,105.62,433851047.0
2006-09-28 03:30:00,105.62,105.65,105.603,105.615,447110330.0
2006-09-28 03:35:00,105.635,105.655,105.62,105.63,116009058.0
2006-09-28 03:40:00,105.64,105.673,105.618,105.655,317039127.0
2006-09-28 03:45:00,105.66,105.671,105.605,105.647,324176063.0
2006-09-28 03:50:00,105.64,105.67,105.628,105.67,277336329.0
2006-09-28 03:55:00,105.673,105.71,105.626,105.71,267187221.0
2006-09-28 04:00:00,105.703,105.715,105.647,105.695,203381497.0
2006-09-28 04:05:00,105.675,105.695,105.656,105.683,382266754.0
2006-09-28 04:10:00,105.69,105.7,105.652,105.7,330589549.0
2006-09-28 04:15:00,105.7,105.72,105.655,105.71,383881301.0
2006-09-28 04:20:00,105.71,105.731,105.685,105.72,406534194.0
2006-09-28 04:25:00,105.73,105.735,105.695,105.71,344286924.0
2006-09-28 04:30:00,105.703,105.715,105.65,105.65,219809489.0
2006-09-28 04:35:00,105.65,105.671,105.625,105.652,328316319.0
2006-09-28 04:40:00,105.65,105.68,105.635,105.67,333782365.0
2006-09-28 04:45:00,105.65,105.679,105.583,105.643,334607587.0
2006-09-28 04:50:00,105.65,105.675,105.637,105.665,241090601.0
2006-09-28 04:55:00,105.66,105.681,105.645,105.673,256669098.0
2006-09-28 05:00:00,105.683,105.684,105.63,105.665,350049414.0
2006-09-28 05:05:00,105.663,105.695,105.661,105.665,675840994.0
2006-09-28 05:10:00,105.675,105.713,105.663,105.68,434012491.0
2006-09-28 05:15:00,105.69,105.705,105.643,105.705,266885196.0
2006-09-28 05:20:00,105.69,105.7,105.66,105.695,369888682.0
2006-09-28 05:25:00,105.69,105.695,105.64,105.682,259679095.0
2006-09-28 05:30:00,105.645,105.71,105.645,105.7,375550536.0
2006-09-28 05:35:00,105.7,105.716,105.667,105.675,337323625.0
2006-09-28 05:40:00,105.67,105.689,105.665,105.67,99986432.0
2006-09-28 05:45:00,105.675,105.703,105.665,105.69,325291808.0
2006-09-28 05:50:00,105.687,105.708,105.64,105.658,295794744.0
2006-09-28 05:55:00,105.67,105.68,105.65,105.657,450320440.0
2006-09-28 06:00:00,105.665,105.67,105.624,105.65,389683812.0
2006-09-28 06:05:00,105.665,105.685,105.595,105.66,286899852.0
2006-09-28 06:10:00,105.655,105.665,105.638,105.66,359898835.0
2006-09-28 06:15:00,105.653,105.655,105.625,105.65,139910533.0
2006-09-28 06:20:00,105.645,105.652,105.62,105.64,315941059.0
2006-09-28 06:25:00,105.64,105.655,105.605,105.64,296840321.0
2006-09-28 06:30:00,105.635,105.655,105.605,105.64,223617365.0
2006-09-28 06:35:00,105.64,105.685,105.6,105.67,359797774.0
2006-09-28 06:40:00,105.67,105.715,105.63,105.675,304372212.0
2006-09-28 06:45:00,105.68,105.68,105.6,105.612,299228089.0
2006-09-28 06:50:00,105.595,105.635,105.595,105.63,185919924.0
2006-09-28 06:55:00,105.622,105.66,105.595,105.595,300808235.0
2006-09-28 07:00:00,105.595,105.68,105.595,105.662,860748670.0
2006-09-28 07:05:00,105.665,105.695,105.627,105.653,346570171.0
2006-09-28 07:10:00,105.665,105.71,105.635,105.695,1227886887.0
2006-09-28 07:15:00,105.7,105.705,105.618,105.637,389305652.0
2006-09-28 07:20:00,105.625,105.707,105.625,105.69,517401693.0
2006-09-28 07:25:00,105.698,105.705,105.6,105.69,205965231.0
2006-09-28 07:30:00,105.69,105.721,105.653,105.68,254994243.0
2006-09-28 07:35:00,105.685,105.728,105.685,105.7,435063165.0
2006-09-28 07:40:00,105.7,105.72,105.631,105.72,511954521.0
2006-09-28 07:45:00,105.72,105.73,105.632,105.67,669704234.0
2006-09-28 07:50:00,105.685,105.7,105.653,105.677,961504081.0
2006-09-28 07:55:00,105.685,105.778,105.66,105.753,991381187.0
2006-09-28 08:00:00,105.745,105.8,105.72,105.72,626228889.0
2006-09-28 08:05:00,105.715,105.79,105.715,105.747,532154321.0
2006-09-28 08:10:00,105.705,105.759,105.633,105.68,608438160.0
2006-09-28 08:15:00,105.685,105.73,105.64,105.73,1097215763.0
2006-09-28 08:20:00,105.72,105.742,105.685,105.718,552352042.0
2006-09-28 08:25:00,105.73,105.754,105.661,105.705,536409011.0
2006-09-28 08:30:00,105.71,105.82,105.71,105.77,859052092.0
2006-09-28 08:35:00,105.765,105.79,105.71,105.765,418090543.0
2006-09-28 08:40:00,105.763,105.785,105.71,105.76,530546107.0
2006-09-28 08:45:00,105.755,105.775,105.705,105.743,438547937.0
2006-09-28 08:50:00,105.75,105.758,105.67,105.725,450487366.0
2006-09-28 08:55:00,105.72,105.845,105.72,105.813,380790304.0
2006-09-28 09:00:00,105.813,105.875,105.773,105.817,1046805710.0
2006-09-28 09:05:00,105.82,105.86,105.741,105.82,406678630.0
2006-09-28 09:10:00,105.805,105.89,105.749,105.845,258794543.0
2006-09-28 09:15:00,105.85,105.943,105.825,105.922,380560574.0
2006-09-28 09:20:00,105.903,105.95,105.805,105.823,412531546.0
2006-09-28 09:25:00,105.825,105.85,105.735,105.835,541834620.0
2006-09-28 09:30:00,105.84,105.855,105.784,105.81,246695002.0
2006-09-28 09:35:00,105.805,105.88,105.78,105.847,333275165.0
2006-09-28 09:40:00,105.83,105.9,105.808,105.85,309174893.0
2006-09-28 09:45:00,105.85,105.865,105.785,105.83,332418995.0
2006-09-28 09:50:00,105.835,105.862,105.737,105.805,304282358.0
2006-09-28 09:55:00,105.8,105.805,105.722,105.745,283090460.0
2006-09-28 10:00:00,105.735,105.8,105.718,105.75,309575629.0
2006-09-28 10:05:00,105.745,105.795,105.713,105.773,298006368.0
2006-09-28 10:10:00,105.77,105.81,105.743,105.795,435794131.0
2006-09-28 10:15:00,105.8,105.873,105.795,105.845,329199189.0
2006-09-28 10:20:00,105.83,105.875,105.765,105.843,289712414.0
2006-09-28 10:25:00,105.845,105.905,105.815,105.89,375010144.0
2006-09-28 10:30:00,105.875,105.94,105.81,105.91,429401156.0
2006-09-28 10:35:00,105.912,105.92,105.825,105.855,534428033.0
2006-09-28 10:40:00,105.86,105.902,105.82,105.845,295420452.0
2006-09-28 10:45:00,105.847,105.88,105.81,105.84,354505352.0
2006-09-28 10:50:00,105.865,105.905,105.808,105.862,243968979.0
2006-09-28 10:55:00,105.87,105.888,105.828,105.875,455681511.0
2006-09-28 11:00:00,105.88,105.905,105.828,105.875,378906898.0
2006-09-28 11:05:00,105.88,105.93,105.84,105.928,331104100.0
2006-09-28 11:10:00,105.935,105.935,105.63,105.77,258160913.0
2006-09-28 11:15:00,105.725,105.755,105.645,105.695,567398848.0
2006-09-28 11:20:00,105.693,105.72,105.635,105.635,312225412.0
2006-09-28 11:25:00,105.63,105.681,105.602,105.643,423188046.0
2006-09-28 11:30:00,105.64,105.767,105.615,105.715,420099943.0
2006-09-28 11:35:00,105.74,105.785,105.695,105.775,287755593.0
2006-09-28 11:40:00,105.777,105.795,105.73,105.795,436288912.0
2006-09-28 11:45:00,105.8,105.89,105.742,105.865,364939768.0
2006-09-28 11:50:00,105.86,105.91,105.82,105.9,651736293.0
2006-09-28 11:55:00,105.9,105.91,105.77,105.795,361196191.0
2006-09-28 12:00:00,105.795,105.835,105.642,105.835,493579958.0
2006-09-28 12:05:00,105.848,105.88,105.772,105.83,441271957.0
2006-09-28 12:10:00,105.835,105.85,105.768,105.815,306472876.0
2006-09-28 12:15:00,105.785,105.81,105.74,105.79,559140670.0
2006-09-28 12:20:00,105.78,105.805,105.745,105.78,354530668.0
2006-09-28 12:25:00,105.78,105.845,105.77,105.82,359314883.0
2006-09-28 12:30:00,105.815,105.84,105.745,105.83,488195071.0
2006-09-28 12:35:00,105.825,105.869,105.795,105.865,396124009.0
2006-09-28 12:40:00,105.853,105.883,105.81,105.827,319971433.0
2006-09-28 12:45:00,105.83,105.86,105.805,105.838,169319538.0
2006-09-28 12:50:00,105.843,105.843,105.782,105.83,493952625.0
2006-09-28 12:55:00,105.825,105.84,105.65,105.753,572232920.0
2006-09-28 13:00:00,105.77,105.78,105.64,105.75,493503541.0
2006-09-28 13:05:00,105.74,105.766,105.71,105.745,336667866.0
2006-09-28 13:10:00,105.745,105.755,105.643,105.675,295589850.0
2006-09-28 13:15:00,105.685,105.711,105.618,105.69,275871460.0
2006-09-28 13:20:00,105.66,105.68,105.55,105.665,252823728.0
2006-09-28 13:25:00,105.665,105.71,105.6,105.685,403417980.0
2006-09-28 13:30:00,105.68,105.695,105.62,105.695,486650653.0
2006-09-28 13:35:00,105.675,105.703,105.612,105.66,356396517.0
2006-09-28 13:40:00,105.655,105.71,105.637,105.695,519539392.0
2006-09-28 13:45:00,105.69,105.737,105.627,105.693,346689511.0
2006-09-28 13:50:00,105.71,105.75,105.675,105.74,494425351.0
2006-09-28 13:55:00,105.74,105.76,105.665,105.705,309462899.0
2006-09-28 14:00:00,105.71,105.755,105.645,105.73,259542880.0
2006-09-28 14:05:00,105.648,105.815,105.648,105.805,253783249.0
2006-09-28 14:10:00,105.805,105.855,105.752,105.795,373083734.0
2006-09-28 14:15:00,105.795,105.878,105.78,105.855,225135742.0
2006-09-28 14:20:00,105.85,105.965,105.795,105.945,709544048.0
2006-09-28 14:25:00,105.94,105.941,105.792,105.792,319316628.0
2006-09-28 14:30:00,105.783,105.875,105.625,105.83,273679927.0
2006-09-28 14:35:00,105.83,105.975,105.81,105.937,322769645.0
2006-09-28 14:40:00,105.95,105.98,105.865,105.95,213152300.0
2006-09-28 14:45:00,105.955,105.98,105.91,105.925,337206968.0
2006-09-28 14:50:00,105.935,105.965,105.853,105.895,395585712.0
2006-09-28 14:55:00,105.935,105.935,105.845,105.9,360138694.0
2006-09-28 15:00:00,105.915,105.958,105.88,105.928,486350606.0
2006-09-28 15:05:00,105.93,105.94,105.87,105.93,442244856.0
2006-09-28 15:10:00,105.925,105.928,105.857,105.927,497234618.0
2006-09-28 15:15:00,105.928,105.973,105.88,105.965,342361655.0
2006-09-28 15:20:00,105.93,106.02,105.925,105.987,178222421.0
2006-09-28 15:25:00,105.99,106.013,105.93,106.013,357308314.0
2006-09-28 15:30:00,106.013,106.17,105.99,106.115,311784549.0
2006-09-28 15:35:00,106.095,106.153,106.07,106.145,339273208.0
2006-09-28 15:40:00,106.135,106.155,106.06,106.06,404741977.0
2006-09-28 15:45:00,106.06,106.175,106.045,106.115,298146165.0
2006-09-28 15:50:00,106.14,106.18,106.03,106.145,398264550.0
2006-09-28 15:55:00,106.145,106.175,106.065,106.105,262043316.0
2006-09-28 16:00:00,106.08,106.136,105.982,106.02,329972283.0
2006-09-28 16:05:00,106.015,106.035,105.93,105.995,265149215.0
2006-09-28 16:10:00,105.97,105.99,105.887,105.93,324258946.0
2006-09-28 16:15:00,105.92,106.02,105.92,106.015,286113644.0
2006-09-28 16:20:00,106.012,106.115,105.965,106.115,211544214.0
2006-09-28 16:25:00,106.097,106.16,106.035,106.035,246455097.0
2006-09-28 16:30:00,106.03,106.09,106.017,106.075,404800839.0
2006-09-28 16:35:00,106.075,106.083,105.967,106.07,446927225.0
2006-09-28 16:40:00,106.06,106.06,105.985,106.04,252793081.0
2006-09-28 16:45:00,106.047,106.093,105.979,106.025,702516630.0
2006-09-28 16:50:00,106.025,106.095,106.01,106.06,505757087.0
2006-09-28 16:55:00,106.04,106.08,105.96,106.0,274816159.0
2006-09-28 17:00:00,106.022,106.055,105.955,106.003,342490180.0
2006-09-28 17:05:00,105.975,106.055,105.96,106.055,443498205.0
2006-09-28 17:10:00,106.06,106.08,105.99,106.02,473738606.0
2006-09-28 17:15:00,106.025,106.061,105.992,106.03,313950945.0
2006-09-28 17:20:00,106.045,106.045,105.93,105.955,434297461.0
2006-09-28 17:25:00,105.945,106.02,105.93,105.987,276762597.0
2006-09-28 17:30:00,106.005,106.025,105.97,105.985,382075537.0
2006-09-28 17:35:00,105.99,106.032,105.955,106.032,221903207.0
2006-09-28 17:40:00,106.04,106.1,105.975,106.025,399343814.0
2006-09-28 17:45:00,106.022,106.115,106.022,106.115,355546176.0
2006-09-28 17:50:00,106.11,106.15,106.055,106.11,696129858.0
2006-09-28 17:55:00,106.105,106.16,106.035,106.035,366142557.0
2006-09-28 18:00:00,106.062,106.1,106.005,106.1,439435304.0
2006-09-28 18:05:00,106.085,106.135,106.075,106.125,416785202.0
2006-09-28 18:10:00,106.13,106.137,106.06,106.075,511710654.0
2006-09-28 18:15:00,106.065,106.082,106.033,106.045,220239181.0
2006-09-28 18:20:00,106.045,106.08,105.99,106.063,525764531.0
2006-09-28 18:25:00,106.07,106.1,106.01,106.087,425438793.0
2006-09-28 18:30:00,106.093,106.12,106.073,106.1,551294395.0
2006-09-28 18:35:00,106.09,106.1,106.057,106.072,389733254.0
2006-09-28 18:40:00,106.067,106.085,106.006,106.065,413508891.0
2006-09-28 18:45:00,106.07,106.135,106.003,106.108,580077552.0
2006-09-28 18:50:00,106.105,106.183,106.09,106.15,311734197.0
2006-09-28 18:55:00,106.142,106.2,106.12,106.125,437604280.0
2006-09-28 19:00:00,106.125,106.175,106.12,106.145,286474434.0
2006-09-28 19:05:00,106.145,106.19,106.125,106.155,262426463.0
2006-09-28 19:10:00,106.162,106.27,106.135,106.245,465350668.0
2006-09-28 19:15:00,106.245,106.275,106.193,106.235,331659601.0
2006-09-28 19:20:00,106.23,106.284,106.146,106.265,395212710.0
2006-09-28 19:25:00,106.232,106.275,106.19,106.205,441322384.0
2006-09-28 19:30:00,106.207,106.207,106.13,106.185,326641291.0
2006-09-28 19:35:00,106.182,106.182,106.107,106.135,433155248.0
2006-09-28 19:40:00,106.132,106.182,106.115,106.123,451054829.0
2006-09-28 19:45:00,106.125,106.16,106.079,106.102,243211442.0
2006-09-28 19:50:00,106.097,106.153,106.081,106.11,451960759.0
2006-09-28 19:55:00,106.125,106.137,106.065,106.1,499120705.0
2006-09-28 20:00:00,106.11,106.135,106.071,106.09,391831732.0
2006-09-28 20:05:00,106.09,106.118,106.055,106.075,417000153.0
2006-09-28 20:10:00,106.075,106.14,106.075,106.1,215472507.0
2006-09-28 20:15:00,106.095,106.13,106.085,106.125,298809765.0
2006-09-28 20:20:00,106.117,106.185,106.062,106.15,343660777.0
2006-09-28 20:25:00,106.165,106.222,106.118,106.155,323583678.0
2006-09-28 20:30:00,106.155,106.167,106.083,106.085,367657394.0
2006-09-28 20:35:00,106.075,106.1,105.977,106.06,243727940.0
2006-09-28 20:40:00,106.052,106.09,106.015,106.06,381344075.0
2006-09-28 20:45:00,106.075,106.09,106.005,106.065,247960396.0
2006-09-28 20:50:00,106.055,106.11,106.038,106.08,418706060.0
2006-09-28 20:55:00,106.082,106.15,106.08,106.13,279028609.0
2006-09-28 21:00:00,106.13,106.145,105.981,106.03,220214151.0
2006-09-28 21:05:00,106.035,106.065,106.0,106.065,242968183.0
2006-09-28 21:10:00,106.065,106.077,106.045,106.07,476651231.0
2006-09-28 21:15:00,106.065,106.079,106.015,106.072,374172259.0
2006-09-28 21:20:00,106.067,106.12,106.06,106.075,370613582.0
2006-09-28 21:25:00,106.075,106.097,106.04,106.09,349026195.0
2006-09-28 21:30:00,106.05,106.08,105.97,105.97,367066618.0
2006-09-28 21:35:00,106.025,106.06,105.99,106.022,390684225.0
2006-09-28 21:40:00,106.025,106.045,105.982,105.983,368951296.0
2006-09-28 21:45:00,106.0,106.022,105.975,106.022,258886824.0
2006-09-28 21:50:00,106.025,106.025,105.909,105.995,430555446.0
2006-09-28 21:55:00,105.99,106.01,105.965,106.01,249654480.0
2006-09-28 22:00:00,106.01,106.01,105.943,105.967,216332538.0
2006-09-28 22:05:00,105.958,106.005,105.93,105.988,307833992.0
2006-09-28 22:10:00,105.983,106.0,105.928,105.95,332693663.0
2006-09-28 22:15:00,105.945,105.972,105.918,105.918,385588657.0
2006-09-28 22:20:00,105.937,106.01,105.923,105.985,270523339.0
2006-09-28 22:25:00,105.99,105.99,105.925,105.945,203752550.0
2006-09-28 22:30:00,105.95,105.993,105.915,105.96,198834834.0
2006-09-28 22:35:00,105.97,106.01,105.935,105.98,235097234.0
2006-09-28 22:40:00,105.99,105.994,105.95,105.978,254610883.0
2006-09-28 22:45:00,105.985,106.005,105.94,105.97,368275616.0
2006-09-28 22:50:00,105.98,105.994,105.94,105.98,345610260.0
2006-09-28 22:55:00,105.985,106.014,105.929,105.96,558283350.0
2006-09-28 23:00:00,105.963,106.025,105.935,106.02,261890758.0
2006-09-28 23:05:00,106.015,106.015,105.97,105.97,298679518.0
2006-09-28 23:10:00,105.97,106.013,105.95,105.99,270686216.0
2006-09-28 23:15:00,105.985,105.985,105.867,105.965,261409582.0
2006-09-28 23:20:00,105.957,105.98,105.89,105.92,456566482.0
2006-09-28 23:25:00,105.915,105.98,105.915,105.945,299972800.0
2006-09-28 23:30:00,105.95,106.007,105.895,105.935,329947377.0
2006-09-28 23:35:00,105.94,106.0,105.905,105.938,301457596.0
2006-09-28 23:40:00,105.955,105.96,105.91,105.935,317069507.0
2006-09-28 23:45:00,105.933,105.995,105.933,105.983,469393369.0
2006-09-28 23:50:00,105.99,106.015,105.953,105.98,455209416.0
2006-09-28 23:55:00,105.973,106.01,105.913,105.96,304956698.0
2006-09-29 00:00:00,105.952,106.005,105.922,105.985,358917162.0
2006-09-29 00:05:00,105.995,106.01,105.945,105.975,257367922.0
2006-09-29 00:10:00,105.98,105.98,105.892,105.927,387657812.0
2006-09-29 00:15:00,105.933,105.96,105.885,105.93,259947427.0
2006-09-29 00:20:00,105.93,105.937,105.895,105.93,226542156.0
2006-09-29 00:25:00,105.925,105.951,105.904,105.93,422636780.0
2006-09-29 00:30:00,105.93,105.953,105.885,105.935,364177919.0
2006-09-29 00:35:00,105.94,105.965,105.923,105.95,89603851.0
2006-09-29 00:40:00,105.96,105.965,105.92,105.965,344167803.0
2006-09-29 00:45:00,105.97,105.975,105.915,105.967,331263025.0
2006-09-29 00:50:00,105.97,105.973,105.907,105.957,286539460.0
2006-09-29 00:55:00,105.963,105.99,105.904,105.93,264489832.0
2006-09-29 01:00:00,105.923,105.955,105.867,105.955,197276836.0
2006-09-29 01:05:00,105.945,106.023,105.933,106.023,384017334.0
2006-09-29 01:10:00,106.01,106.088,105.985,106.07,329234464.0
2006-09-29 01:15:00,106.035,106.08,105.995,106.07,421498022.0
2006-09-29 01:20:00,106.07,106.1,106.038,106.05,419282657.0
2006-09-29 01:25:00,106.055,106.08,105.969,105.99,350234434.0
2006-09-29 01:30:00,105.983,106.145,105.97,106.135,222902411.0
2006-09-29 01:35:00,106.145,106.15,106.105,106.132,326219081.0
2006-09-29 01:40:00,106.13,106.15,106.05,106.08,337547152.0
2006-09-29 01:45:00,106.08,106.09,106.013,106.063,302352964.0
2006-09-29 01:50:00,106.07,106.13,105.955,106.015,228408839.0
2006-09-29 01:55:00,106.01,106.05,105.963,105.963,315054634.0
2006-09-29 02:00:00,105.96,106.047,105.96,106.015,537582550.0
2006-09-29 02:05:00,106.01,106.08,106.01,106.05,355991003.0
2006-09-29 02:10:00,106.04,106.062,105.984,106.015,361755731.0
2006-09-29 02:15:00,106.008,106.03,105.99,105.99,255650726.0
2006-09-29 02:20:00,105.98,106.056,105.98,106.03,232183029.0
2006-09-29 02:25:00,106.02,106.063,106.005,106.05,191585891.0
2006-09-29 02:30:00,106.045,106.078,106.025,106.06,261996282.0
2006-09-29 02:35:00,106.055,106.09,106.027,106.027,263702515.0
2006-09-29 02:40:00,106.018,106.08,106.018,106.045,351117824.0
2006-09-29 02:45:00,106.05,106.08,106.001,106.013,281762705.0
2006-09-29 02:50:00,106.018,106.055,105.948,105.948,310397531.0
2006-09-29 02:55:00,105.987,105.987,105.785,105.82,206697012.0
2006-09-29 03:00:00,105.8,105.828,105.675,105.75,248909692.0
2006-09-29 03:05:00,105.745,105.782,105.657,105.755,461563222.0
2006-09-29 03:10:00,105.752,105.82,105.735,105.82,337906798.0
2006-09-29 03:15:00,105.813,105.845,105.731,105.795,356060786.0
2006-09-29 03:20:00,105.792,105.8,105.705,105.735,372356040.0
2006-09-29 03:25:00,105.69,105.795,105.69,105.77,371353585.0
2006-09-29 03:30:00,105.77,105.81,105.74,105.765,342650319.0
2006-09-29 03:35:00,105.765,105.822,105.755,105.797,377385733.0
2006-09-29 03:40:00,105.802,105.94,105.802,105.895,357740759.0
2006-09-29 03:45:00,105.9,105.945,105.89,105.895,471224341.0
2006-09-29 03:50:00,105.915,105.96,105.88,105.96,233503914.0
2006-09-29 03:55:00,105.96,106.003,105.909,105.97,219882108.0
2006-09-29 04:00:00,105.97,106.03,105.97,106.002,282617442.0
2006-09-29 04:05:00,106.01,106.03,105.952,105.965,430382900.0
2006-09-29 04:10:00,105.975,105.995,105.935,105.943,242789406.0
2006-09-29 04:15:00,105.943,105.943,105.935,105.942,22085121.0
2006-09-29 04:20:00,105.955,105.955,105.88,105.935,120902865.0
2006-09-29 04:25:00,105.935,105.965,105.895,105.945,333758163.0
2006-09-29 04:30:00,105.945,105.96,105.89,105.905,317932409.0
2006-09-29 04:35:00,105.89,105.935,105.857,105.917,356051766.0
2006-09-29 04:40:00,105.935,105.95,105.925,105.945,229718636.0
2006-09-29 04:45:00,105.95,105.976,105.885,105.895,212564158.0
2006-09-29 04:50:00,105.895,105.93,105.89,105.92,348060371.0
2006-09-29 04:55:00,105.92,105.928,105.87,105.92,400162514.0
2006-09-29 05:00:00,105.91,105.975,105.889,105.975,494736616.0
2006-09-29 05:05:00,105.96,105.96,105.831,105.867,439500949.0
2006-09-29 05:10:00,105.872,105.921,105.81,105.88,337379873.0
2006-09-29 05:15:00,105.883,105.904,105.845,105.882,457141314.0
2006-09-29 05:20:00,105.89,105.913,105.855,105.892,380394033.0
2006-09-29 05:25:00,105.895,105.93,105.87,105.917,327939231.0
2006-09-29 05:30:00,105.915,105.936,105.865,105.902,429621568.0
2006-09-29 05:35:00,105.905,105.938,105.859,105.91,406462918.0
2006-09-29 05:40:00,105.915,105.925,105.865,105.865,328053556.0
2006-09-29 05:45:00,105.905,105.905,105.865,105.902,326172655.0
2006-09-29 05:50:00,105.895,105.895,105.853,105.875,259485000.0
2006-09-29 05:55:00,105.875,105.91,105.85,105.905,293141548.0
2006-09-29 06:00:00,105.905,105.928,105.879,105.912,288196425.0
2006-09-29 06:05:00,105.9,105.928,105.88,105.895,312438673.0
2006-09-29 06:10:00,105.898,105.934,105.86,105.9,539229648.0
2006-09-29 06:15:00,105.895,105.905,105.829,105.877,400764407.0
2006-09-29 06:20:00,105.882,105.89,105.82,105.86,444273886.0
2006-09-29 06:25:00,105.87,105.89,105.844,105.853,536912848.0
2006-09-29 06:30:00,105.847,105.873,105.845,105.86,426054459.0
2006-09-29 06:35:00,105.853,105.88,105.82,105.875,500754600.0
2006-09-29 06:40:00,105.875,105.89,105.852,105.875,229867771.0
2006-09-29 06:45:00,105.875,105.89,105.855,105.86,484206607.0
2006-09-29 06:50:00,105.855,105.91,105.855,105.895,433642967.0
2006-09-29 06:55:00,105.91,105.915,105.875,105.892,450327794.0
2006-09-29 07:00:00,105.875,105.895,105.842,105.855,363587003.0
2006-09-29 07:05:00,105.85,105.873,105.843,105.858,601449822.0
2006-09-29 07:10:00,105.863,105.915,105.831,105.882,349038887.0
2006-09-29 07:15:00,105.885,105.931,105.885,105.91,411782897.0
2006-09-29 07:20:00,105.922,105.955,105.9,105.93,228262980.0
2006-09-29 07:25:00,105.925,105.95,105.923,105.935,382289960.0
2006-09-29 07:30:00,105.927,105.96,105.91,105.915,279865408.0
2006-09-29 07:35:00,105.915,105.935,105.895,105.935,383206709.0
2006-09-29 07:40:00,105.92,105.945,105.892,105.945,275571467.0
2006-09-29 07:45:00,105.94,105.955,105.92,105.94,463940483.0
2006-09-29 07:50:00,105.935,105.965,105.905,105.965,391430030.0
2006-09-29 07:55:00,105.963,105.97,105.92,105.932,341826991.0
2006-09-29 08:00:00,105.94,105.965,105.877,105.94,274327834.0
2006-09-29 08:05:00,105.94,105.97,105.905,105.925,484854000.0
2006-09-29 08:10:00,105.945,105.983,105.907,105.977,690456071.0
2006-09-29 08:15:00,105.98,106.0,105.94,105.95,230214299.0
2006-09-29 08:20:00,105.96,106.043,105.945,106.015,428767528.0
2006-09-29 08:25:00,106.015,106.04,105.98,106.04,407045611.0
2006-09-29 08:30:00,106.045,106.045,105.977,105.987,240185367.0
2006-09-29 08:35:00,106.005,106.04,105.975,106.032,195448422.0
2006-09-29 08:40:00,106.035,106.04,106.002,106.03,274080013.0
2006-09-29 08:45:00,106.01,106.075,106.01,106.05,342090685.0
2006-09-29 08:50:00,106.055,106.095,106.015,106.025,282250525.0
2006-09-29 08:55:00,106.0,106.055,105.965,106.01,348411361.0
2006-09-29 09:00:00,106.02,106.08,106.02,106.035,256065690.0
2006-09-29 09:05:00,106.035,106.055,105.975,106.04,399885064.0
2006-09-29 09:10:00,106.03,106.09,105.995,106.06,305956707.0
2006-09-29 09:15:00,106.06,106.107,106.033,106.085,399876765.0
2006-09-29 09:20:00,106.075,106.1,105.955,105.985,335589957.0
2006-09-29 09:25:00,106.005,106.11,105.97,106.023,312855659.0
2006-09-29 09:30:00,106.023,106.023,105.775,105.84,354977541.0
2006-09-29 09:35:00,105.827,105.88,105.765,105.87,178186336.0
2006-09-29 09:40:00,105.865,105.882,105.735,105.748,350952420.0
2006-09-29 09:45:00,105.747,105.863,105.747,105.845,481730094.0
2006-09-29 09:50:00,105.86,105.926,105.82,105.86,454253128.0
2006-09-29 09:55:00,105.888,105.888,105.795,105.855,481689522.0
2006-09-29 10:00:00,105.88,105.892,105.82,105.875,371807266.0
2006-09-29 10:05:00,105.875,105.875,105.765,105.765,400404483.0
2006-09-29 10:10:00,105.755,105.84,105.749,105.795,329671744.0
2006-09-29 10:15:00,105.79,105.88,105.76,105.88,211315086.0
2006-09-29 10:20:00,105.867,105.89,105.76,105.85,322774672.0
2006-09-29 10:25:00,105.86,105.86,105.755,105.793,279551442.0
2006-09-29 10:30:00,105.802,105.845,105.765,105.81,324928400.0
2006-09-29 10:35:00,105.795,105.85,105.752,105.85,708520996.0
2006-09-29 10:40:00,105.855,105.875,105.79,105.845,236071207.0
2006-09-29 10:45:00,105.845,105.85,105.775,105.835,369325559.0
2006-09-29 10:50:00,105.835,105.9,105.78,105.838,271274798.0
2006-09-29 10:55:00,105.9,105.975,105.865,105.97,255358033.0
2006-09-29 11:00:00,105.985,105.985,105.805,105.85,318956865.0
2006-09-29 11:05:00,105.85,105.895,105.815,105.89,466101626.0
2006-09-29 11:10:00,105.883,105.935,105.828,105.91,333025568.0
2006-09-29 11:15:00,105.935,105.935,105.869,105.915,519441704.0
2006-09-29 11:20:00,105.92,105.951,105.89,105.925,353387347.0
2006-09-29 11:25:00,105.925,105.945,105.865,105.91,477493009.0
2006-09-29 11:30:00,105.895,105.92,105.833,105.865,336196259.0
2006-09-29 11:35:00,105.865,105.885,105.75,105.82,249040531.0
2006-09-29 11:40:00,105.82,105.835,105.755,105.825,263515614.0
2006-09-29 11:45:00,105.815,105.825,105.775,105.815,302360606.0
2006-09-29 11:50:00,105.815,105.858,105.79,105.79,329008966.0
2006-09-29 11:55:00,105.8,105.875,105.775,105.78,485916393.0
2006-09-29 12:00:00,105.763,105.835,105.73,105.835,554449063.0
2006-09-29 12:05:00,105.84,105.845,105.795,105.823,498116304.0
2006-09-29 12:10:00,105.823,105.85,105.8,105.81,287086164.0
2006-09-29 12:15:00,105.827,105.85,105.785,105.823,335039021.0
2006-09-29 12:20:00,105.835,105.843,105.785,105.815,401758319.0
2006-09-29 12:25:00,105.82,105.84,105.703,105.755,388832812.0
2006-09-29 12:30:00,105.75,105.78,105.56,105.58,369724877.0
2006-09-29 12:35:00,105.54,105.73,105.54,105.73,359069982.0
2006-09-29 12:40:00,105.7,105.795,105.68,105.795,546129443.0
2006-09-29 12:45:00,105.785,105.88,105.78,105.865,306376005.0
2006-09-29 12:50:00,105.848,105.96,105.83,105.868,428848499.0
2006-09-29 12:55:00,105.865,105.865,105.775,105.845,501592990.0
2006-09-29 13:00:00,105.865,105.87,105.79,105.86,370596560.0
2006-09-29 13:05:00,105.86,105.902,105.84,105.87,639993293.0
2006-09-29 13:10:00,105.875,105.895,105.688,105.69,352784676.0
2006-09-29 13:15:00,105.685,105.75,105.668,105.727,424174882.0
2006-09-29 13:20:00,105.69,105.73,105.66,105.72,335763505.0
2006-09-29 13:25:00,105.715,105.77,105.58,105.62,426980179.0
2006-09-29 13:30:00,105.593,105.655,105.573,105.61,425123270.0
2006-09-29 13:35:00,105.605,105.624,105.543,105.543,324419164.0
2006-09-29 13:40:00,105.545,105.632,105.525,105.575,554469695.0
2006-09-29 13:45:00,105.58,105.61,105.55,105.605,243395370.0
2006-09-29 13:50:00,105.608,105.608,105.545,105.57,329123748.0
2006-09-29 13:55:00,105.575,105.66,105.56,105.63,370584364.0
2006-09-29 14:00:00,105.635,105.65,105.555,105.59,431660913.0
2006-09-29 14:05:00,105.562,105.672,105.558,105.615,243716798.0
2006-09-29 14:10:00,105.61,105.655,105.575,105.577,366877596.0
2006-09-29 14:15:00,105.575,105.63,105.535,105.59,287212695.0
2006-09-29 14:20:00,105.605,105.625,105.485,105.522,555044137.0
2006-09-29 14:25:00,105.52,105.605,105.47,105.485,447828461.0
2006-09-29 14:30:00,105.48,105.685,105.418,105.635,374037856.0
2006-09-29 14:35:00,105.643,105.687,105.574,105.63,299564707.0
2006-09-29 14:40:00,105.615,105.635,105.475,105.58,337701186.0
2006-09-29 14:45:00,105.575,105.62,105.508,105.52,431061661.0
2006-09-29 14:50:00,105.513,105.645,105.475,105.585,308673959.0
2006-09-29 14:55:00,105.59,105.603,105.49,105.565,314765018.0
2006-09-29 15:00:00,105.575,105.595,105.483,105.58,292824559.0
2006-09-29 15:05:00,105.575,105.575,105.423,105.455,303870952.0
2006-09-29 15:10:00,105.46,105.508,105.408,105.45,338378970.0
2006-09-29 15:15:00,105.46,105.495,105.408,105.46,307799304.0
2006-09-29 15:20:00,105.457,105.535,105.408,105.475,341573949.0
2006-09-29 15:25:00,105.48,105.545,105.41,105.47,246956234.0
2006-09-29 15:30:00,105.445,105.53,105.41,105.505,516135697.0
2006-09-29 15:35:00,105.503,105.545,105.453,105.503,401386825.0
2006-09-29 15:40:00,105.502,105.535,105.463,105.5,381479596.0
2006-09-29 15:45:00,105.505,105.535,105.432,105.435,259478650.0
2006-09-29 15:50:00,105.45,105.555,105.371,105.52,416046084.0
2006-09-29 15:55:00,105.517,105.55,105.43,105.443,1059366297.0
2006-09-29 16:00:00,105.443,105.625,105.443,105.52,390195737.0
2006-09-29 16:05:00,105.525,105.525,105.423,105.49,460411874.0
2006-09-29 16:10:00,105.483,105.56,105.465,105.535,458377348.0
2006-09-29 16:15:00,105.54,105.57,105.485,105.503,527123344.0
2006-09-29 16:20:00,105.485,105.56,105.452,105.505,406954371.0
2006-09-29 16:25:00,105.51,105.555,105.46,105.53,864297243.0
2006-09-29 16:30:00,105.525,105.596,105.47,105.59,514606059.0
2006-09-29 16:35:00,105.578,105.705,105.54,105.66,577361024.0
2006-09-29 16:40:00,105.67,105.765,105.665,105.695,1088847256.0
2006-09-29 16:45:00,105.69,105.71,105.625,105.625,605346624.0
2006-09-29 16:50:00,105.687,105.795,105.645,105.795,532170630.0
2006-09-29 16:55:00,105.8,105.835,105.715,105.835,619877762.0
2006-09-29 17:00:00,105.813,105.84,105.685,105.785,1002944670.0
2006-09-29 17:05:00,105.777,105.835,105.735,105.835,908387371.0
2006-09-29 17:10:00,105.82,105.835,105.755,105.83,694799658.0
2006-09-29 17:15:00,105.82,105.84,105.72,105.72,524027943.0
2006-09-29 17:20:00,105.72,105.793,105.62,105.765,451154511.0
2006-09-29 17:25:00,105.74,105.775,105.675,105.72,242064982.0
2006-09-29 17:30:00,105.73,105.782,105.66,105.738,202720305.0
2006-09-29 17:35:00,105.73,105.765,105.685,105.765,507729753.0
2006-09-29 17:40:00,105.777,105.833,105.697,105.76,394041876.0
2006-09-29 17:45:00,105.785,105.82,105.72,105.735,1181796098.0
2006-09-29 17:50:00,105.743,105.8,105.723,105.785,344061531.0
2006-09-29 17:55:00,105.752,105.82,105.738,105.775,822704566.0
2006-09-29 18:00:00,105.775,105.82,105.745,105.802,295225983.0
2006-09-29 18:05:00,105.81,105.843,105.783,105.805,194245123.0
2006-09-29 18:10:00,105.822,105.83,105.7,105.75,284178375.0
2006-09-29 18:15:00,105.745,105.79,105.715,105.79,313093911.0
2006-09-29 18:20:00,105.79,105.81,105.739,105.76,349231626.0
2006-09-29 18:25:00,105.76,105.785,105.685,105.715,320214750.0
2006-09-29 18:30:00,105.72,105.765,105.67,105.74,306745821.0
2006-09-29 18:35:00,105.727,105.77,105.665,105.745,365632899.0
2006-09-29 18:40:00,105.755,105.765,105.715,105.723,279337659.0
2006-09-29 18:45:00,105.73,105.74,105.675,105.675,368296417.0
2006-09-29 18:50:00,105.7,105.73,105.635,105.695,272393068.0
2006-09-29 18:55:00,105.71,105.725,105.6,105.625,376838099.0
2006-09-29 19:00:00,105.637,105.698,105.49,105.54,442829328.0
2006-09-29 19:05:00,105.528,105.587,105.505,105.557,288500942.0
2006-09-29 19:10:00,105.56,105.61,105.552,105.605,331804096.0
2006-09-29 19:15:00,105.61,105.61,105.5,105.53,273367373.0
2006-09-29 19:20:00,105.515,105.54,105.43,105.54,341072537.0
2006-09-29 19:25:00,105.54,105.57,105.485,105.485,355328274.0
2006-09-29 19:30:00,105.512,105.58,105.456,105.57,276101601.0
2006-09-29 19:35:00,105.585,105.585,105.525,105.56,363589417.0
2006-09-29 19:40:00,105.575,105.59,105.52,105.54,262189944.0
2006-09-29 19:45:00,105.53,105.59,105.522,105.59,433666835.0
2006-09-29 19:50:00,105.58,105.603,105.545,105.603,687248831.0
2006-09-29 19:55:00,105.605,105.673,105.58,105.673,340245837.0
2006-09-29 20:00:00,105.663,105.663,105.485,105.51,262404359.0
2006-09-29 20:05:00,105.515,105.583,105.48,105.53,234153308.0
2006-09-29 20:10:00,105.523,105.565,105.463,105.52,314638872.0
2006-09-29 20:15:00,105.53,105.57,105.51,105.51,334882472.0
2006-09-29 20:20:00,105.512,105.57,105.5,105.565,332938011.0
2006-09-29 20:25:00,105.555,105.603,105.55,105.553,223867973.0
2006-09-29 20:30:00,105.56,105.6,105.535,105.578,332437990.0
2006-09-29 20:35:00,105.57,105.61,105.55,105.6,420159717.0
2006-09-29 20:40:00,105.6,105.65,105.56,105.63,329143175.0
2006-09-29 20:45:00,105.63,105.656,105.575,105.59,335677267.0
2006-09-29 20:50:00,105.583,105.641,105.57,105.605,379197447.0
2006-09-29 20:55:00,105.615,105.615,105.53,105.593,202044664.0
2006-09-29 21:00:00,105.6,105.625,105.559,105.603,277473304.0
2006-09-29 21:05:00,105.61,105.622,105.57,105.57,284802370.0
2006-09-29 21:10:00,105.567,105.61,105.532,105.61,340405869.0
2006-09-29 21:15:00,105.565,105.65,105.565,105.61,344182182.0
2006-09-29 21:20:00,105.6,105.635,105.59,105.625,120604946.0
2006-09-29 21:25:00,105.605,105.662,105.588,105.64,440081276.0
2006-09-29 21:30:00,105.66,105.66,105.6,105.605,421117151.0
2006-09-29 21:35:00,105.61,105.67,105.6,105.64,261389179.0
2006-09-29 21:40:00,105.64,105.66,105.61,105.633,383350814.0
2006-09-29 21:45:00,105.63,105.71,105.63,105.67,295130739.0
2006-09-29 21:50:00,105.665,105.717,105.652,105.685,288483799.0
2006-09-29 21:55:00,105.67,105.715,105.632,105.632,294513966.0
2006-09-29 22:00:00,105.64,105.675,105.6,105.613,308526679.0
2006-09-29 22:05:00,105.62,105.73,105.62,105.71,439174363.0
2006-09-29 22:10:00,105.703,105.725,105.67,105.703,465189090.0
2006-09-29 22:15:00,105.705,105.74,105.64,105.705,319492595.0
2006-09-29 22:20:00,105.688,105.688,105.607,105.635,304514215.0
2006-09-29 22:25:00,105.61,105.682,105.605,105.64,319516780.0
2006-09-29 22:30:00,105.635,105.68,105.63,105.655,290507807.0
2006-09-29 22:35:00,105.67,105.68,105.652,105.66,442616685.0
2006-09-29 22:40:00,105.665,105.665,105.61,105.665,271043075.0
2006-09-29 22:45:00,105.67,105.71,105.63,105.665,289176255.0
2006-09-29 22:50:00,105.665,105.725,105.66,105.695,293725876.0
2006-09-29 22:55:00,105.7,105.72,105.631,105.633,262749613.0
2006-10-01 23:00:00,105.635,105.665,105.61,105.645,199303324.0
2006-10-01 23:05:00,105.645,105.66,105.615,105.638,127383589.0
2006-10-01 23:10:00,105.657,105.657,105.6,105.655,252877175.0
2006-10-01 23:15:00,105.648,105.648,105.575,105.592,240209345.0
2006-10-01 23:20:00,105.597,105.61,105.545,105.585,209684446.0
2006-10-01 23:25:00,105.575,105.63,105.557,105.58,206477716.0
2006-10-01 23:30:00,105.578,105.605,105.56,105.595,163055137.0
2006-10-01 23:35:00,105.595,105.625,105.582,105.61,216125789.0
2006-10-01 23:40:00,105.605,105.605,105.577,105.595,290525300.0
2006-10-01 23:45:00,105.6,105.65,105.598,105.62,212666026.0
2006-10-01 23:50:00,105.62,105.665,105.598,105.598,250703107.0
2006-10-01 23:55:00,105.602,105.63,105.602,105.63,77675379.0
2006-10-02 00:00:00,105.63,105.63,105.555,105.59,198553315.0
2006-10-02 00:05:00,105.583,105.583,105.51,105.525,369700484.0
2006-10-02 00:10:00,105.545,105.55,105.53,105.55,151502732.0
2006-10-02 00:15:00,105.543,105.543,105.474,105.535,383553641.0
2006-10-02 00:20:00,105.54,105.565,105.505,105.53,369117589.0
2006-10-02 00:25:00,105.525,105.55,105.51,105.51,290177569.0
2006-10-02 00:30:00,105.52,105.538,105.445,105.53,356928997.0
2006-10-02 00:35:00,105.5,105.55,105.5,105.537,283620189.0
2006-10-02 00:40:00,105.542,105.569,105.532,105.535,330604236.0
2006-10-02 00:45:00,105.54,105.551,105.488,105.54,327382497.0
2006-10-02 00:50:00,105.545,105.548,105.513,105.54,305984535.0
2006-10-02 00:55:00,105.535,105.55,105.503,105.55,194891331.0
2006-10-02 01:00:00,105.543,105.575,105.5,105.575,290440230.0
2006-10-02 01:05:00,105.577,105.586,105.552,105.565,293636655.0
2006-10-02 01:10:00,105.575,105.605,105.535,105.6,365215820.0
2006-10-02 01:15:00,105.595,105.595,105.56,105.572,230683349.0
2006-10-02 01:20:00,105.575,105.607,105.53,105.585,317159924.0
2006-10-02 01:25:00,105.583,105.583,105.53,105.545,249821453.0
2006-10-02 01:30:00,105.545,105.58,105.525,105.565,370746678.0
2006-10-02 01:35:00,105.565,105.58,105.505,105.505,315306083.0
2006-10-02 01:40:00,105.5,105.57,105.5,105.545,386712212.0
2006-10-02 01:45:00,105.56,105.566,105.51,105.515,223252698.0
2006-10-02 01:50:00,105.535,105.537,105.345,105.51,583995110.0
2006-10-02 01:55:00,105.51,105.59,105.483,105.55,479501226.0
2006-10-02 02:00:00,105.55,105.71,105.55,105.68,469335320.0
2006-10-02 02:05:00,105.68,105.72,105.665,105.695,582088213.0
2006-10-02 02:10:00,105.695,105.756,105.695,105.71,215219299.0
2006-10-02 02:15:00,105.705,105.708,105.64,105.675,381367736.0
2006-10-02 02:20:00,105.68,105.68,105.603,105.665,310574725.0
2006-10-02 02:25:00,105.665,105.69,105.653,105.685,366993530.0
2006-10-02 02:30:00,105.685,105.7,105.613,105.643,228349378.0
2006-10-02 02:35:00,105.645,105.66,105.59,105.615,312151741.0
2006-10-02 02:40:00,105.612,105.688,105.612,105.685,385832111.0
2006-10-02 02:45:00,105.69,105.7,105.65,105.675,352302050.0
2006-10-02 02:50:00,105.665,105.705,105.625,105.642,327469500.0
2006-10-02 02:55:00,105.655,105.735,105.585,105.71,345101081.0
2006-10-02 03:00:00,105.71,105.715,105.675,105.7,214374323.0
2006-10-02 03:05:00,105.7,105.715,105.67,105.705,292438542.0
2006-10-02 03:10:00,105.705,105.73,105.643,105.71,533978308.0
2006-10-02 03:15:00,105.705,105.794,105.7,105.762,338533737.0
2006-10-02 03:20:00,105.757,105.793,105.74,105.79,300022502.0
2006-10-02 03:25:00,105.79,105.89,105.79,105.85,355663047.0
2006-10-02 03:30:00,105.84,105.925,105.807,105.85,330642409.0
2006-10-02 03:35:00,105.88,105.905,105.85,105.88,371238590.0
2006-10-02 03:40:00,105.875,105.875,105.801,105.813,391364373.0
2006-10-02 03:45:00,105.82,105.87,105.8,105.8,343748789.0
2006-10-02 03:50:00,105.8,105.85,105.783,105.835,406613299.0
2006-10-02 03:55:00,105.84,105.84,105.805,105.84,195934813.0
2006-10-02 04:00:00,105.82,105.837,105.781,105.792,188428604.0
2006-10-02 04:05:00,105.788,105.84,105.775,105.82,254063127.0
2006-10-02 04:10:00,105.81,105.82,105.751,105.77,221454946.0
2006-10-02 04:15:00,105.765,105.775,105.703,105.718,370596282.0
2006-10-02 04:20:00,105.747,105.747,105.703,105.705,241324356.0
2006-10-02 04:25:00,105.71,105.753,105.685,105.698,287065518.0
2006-10-02 04:30:00,105.71,105.73,105.662,105.695,213269465.0
2006-10-02 04:35:00,105.725,105.752,105.682,105.715,192322151.0
2006-10-02 04:40:00,105.74,105.763,105.71,105.738,258765298.0
2006-10-02 04:45:00,105.755,105.755,105.683,105.71,382561442.0
2006-10-02 04:50:00,105.708,105.727,105.69,105.72,244360075.0
2006-10-02 04:55:00,105.725,105.73,105.655,105.695,332879587.0
2006-10-02 05:00:00,105.693,105.74,105.693,105.71,226673050.0
2006-10-02 05:05:00,105.705,105.733,105.697,105.725,256840617.0
2006-10-02 05:10:00,105.725,105.738,105.69,105.705,229621124.0
2006-10-02 05:15:00,105.71,105.755,105.71,105.745,283871189.0
2006-10-02 05:20:00,105.74,105.745,105.719,105.74,410827480.0
2006-10-02 05:25:00,105.745,105.758,105.725,105.735,196025847.0
2006-10-02 05:30:00,105.74,105.755,105.725,105.755,231386106.0
2006-10-02 05:35:00,105.745,105.748,105.675,105.717,270653685.0
2006-10-02 05:40:00,105.735,105.75,105.705,105.735,339286857.0
2006-10-02 05:45:00,105.733,105.751,105.718,105.733,420162695.0
2006-10-02 05:50:00,105.74,105.75,105.715,105.74,424693812.0
2006-10-02 05:55:00,105.733,105.745,105.68,105.74,309838552.0
2006-10-02 06:00:00,105.732,105.745,105.695,105.73,255236453.0
2006-10-02 06:05:00,105.74,105.745,105.715,105.73,179233875.0
2006-10-02 06:10:00,105.73,105.73,105.7,105.725,272203749.0
2006-10-02 06:15:00,105.72,105.735,105.715,105.73,216823835.0
2006-10-02 06:20:00,105.73,105.73,105.71,105.73,47508074.0
2006-10-02 06:25:00,105.725,105.77,105.725,105.77,409472319.0
2006-10-02 06:30:00,105.77,105.77,105.74,105.745,267999011.0
2006-10-02 06:35:00,105.765,105.765,105.685,105.71,115942999.0
2006-10-02 06:40:00,105.74,105.755,105.715,105.735,361291267.0
2006-10-02 06:45:00,105.74,105.76,105.682,105.737,340121609.0
2006-10-02 06:50:00,105.74,105.75,105.71,105.71,296767361.0
2006-10-02 06:55:00,105.703,105.74,105.686,105.72,286594844.0
2006-10-02 07:00:00,105.713,105.733,105.711,105.715,166864061.0
2006-10-02 07:05:00,105.715,105.735,105.663,105.723,377583194.0
2006-10-02 07:10:00,105.73,105.73,105.643,105.69,335236081.0
2006-10-02 07:15:00,105.69,105.69,105.635,105.68,220201842.0
2006-10-02 07:20:00,105.68,105.68,105.635,105.65,413005675.0
2006-10-02 07:25:00,105.65,105.695,105.633,105.69,384410238.0
2006-10-02 07:30:00,105.683,105.689,105.655,105.665,205500981.0
2006-10-02 07:35:00,105.665,105.695,105.66,105.682,321471337.0
2006-10-02 07:40:00,105.68,105.735,105.655,105.71,318013164.0
2006-10-02 07:45:00,105.7,105.76,105.663,105.703,329050310.0
2006-10-02 07:50:00,105.71,105.74,105.683,105.695,217247778.0
2006-10-02 07:55:00,105.69,105.715,105.655,105.693,259894625.0
2006-10-02 08:00:00,105.703,105.725,105.685,105.685,332939925.0
2006-10-02 08:05:00,105.683,105.702,105.632,105.64,673649766.0
2006-10-02 08:10:00,105.65,105.67,105.615,105.63,428564081.0
2006-10-02 08:15:00,105.65,105.674,105.57,105.605,267717316.0
2006-10-02 08:20:00,105.59,105.629,105.538,105.615,360832017.0
2006-10-02 08:25:00,105.61,105.61,105.52,105.582,273051721.0
2006-10-02 08:30:00,105.555,105.623,105.528,105.57,357739423.0
2006-10-02 08:35:00,105.57,105.607,105.535,105.565,347982284.0
2006-10-02 08:40:00,105.56,105.58,105.545,105.56,267701051.0
2006-10-02 08:45:00,105.555,105.565,105.48,105.53,389609627.0
2006-10-02 08:50:00,105.517,105.565,105.517,105.528,289849837.0
2006-10-02 08:55:00,105.54,105.59,105.53,105.547,462674522.0
2006-10-02 09:00:00,105.555,105.555,105.483,105.5,387088932.0
2006-10-02 09:05:00,105.515,105.575,105.45,105.53,273318603.0
2006-10-02 09:10:00,105.515,105.56,105.475,105.475,380947529.0
2006-10-02 09:15:00,105.468,105.52,105.435,105.475,268553165.0
2006-10-02 09:20:00,105.465,105.5,105.42,105.477,346783774.0
2006-10-02 09:25:00,105.49,105.51,105.445,105.51,308469338.0
2006-10-02 09:30:00,105.505,105.505,105.425,105.48,328222635.0
2006-10-02 09:35:00,105.48,105.52,105.42,105.52,349220402.0
2006-10-02 09:40:00,105.52,105.55,105.453,105.535,322819707.0
2006-10-02 09:45:00,105.54,105.54,105.435,105.472,288477681.0
2006-10-02 09:50:00,105.455,105.485,105.4,105.45,195080367.0
2006-10-02 09:55:00,105.442,105.47,105.365,105.42,291945475.0
2006-10-02 10:00:00,105.415,105.457,105.345,105.372,864597532.0
2006-10-02 10:05:00,105.375,105.457,105.345,105.403,339038963.0
2006-10-02 10:10:00,105.395,105.43,105.335,105.385,1193529692.0
2006-10-02 10:15:00,105.39,105.427,105.334,105.427,395109215.0
2006-10-02 10:20:00,105.415,105.435,105.35,105.39,551047246.0
2006-10-02 10:25:00,105.398,105.435,105.362,105.39,202011657.0
2006-10-02 10:30:00,105.38,105.435,105.368,105.4,252684361.0
2006-10-02 10:35:00,105.385,105.405,105.313,105.36,443853444.0
2006-10-02 10:40:00,105.35,105.39,105.33,105.36,500926748.0
2006-10-02 10:45:00,105.36,105.36,105.25,105.34,700748268.0
2006-10-02 10:50:00,105.325,105.385,105.315,105.337,937015536.0
2006-10-02 10:55:00,105.345,105.385,105.32,105.363,962977790.0
2006-10-02 11:00:00,105.375,105.375,105.3,105.34,603749561.0
2006-10-02 11:05:00,105.345,105.385,105.287,105.287,565011480.0
2006-10-02 11:10:00,105.265,105.37,105.265,105.34,612784575.0
2006-10-02 11:15:00,105.345,105.38,105.271,105.35,1078790297.0
2006-10-02 11:20:00,105.34,105.388,105.322,105.388,583564792.0
2006-10-02 11:25:00,105.4,105.435,105.334,105.425,508336323.0
2006-10-02 11:30:00,105.43,105.44,105.347,105.41,816855375.0
2006-10-02 11:35:00,105.405,105.455,105.362,105.425,417095642.0
2006-10-02 11:40:00,105.433,105.47,105.413,105.47,525018081.0
2006-10-02 11:45:00,105.465,105.62,105.455,105.613,455746125.0
2006-10-02 11:50:00,105.62,105.723,105.62,105.715,448232769.0
2006-10-02 11:55:00,105.7,105.735,105.635,105.703,412743853.0
2006-10-02 12:00:00,105.693,105.74,105.633,105.687,1058725736.0
2006-10-02 12:05:00,105.7,105.735,105.635,105.73,416426241.0
2006-10-02 12:10:00,105.715,105.751,105.615,105.665,263729944.0
2006-10-02 12:15:00,105.65,105.695,105.555,105.652,380255634.0
2006-10-02 12:20:00,105.683,105.683,105.605,105.633,389634173.0
2006-10-02 12:25:00,105.635,105.685,105.585,105.645,542135165.0
2006-10-02 12:30:00,105.65,105.66,105.6,105.63,255709051.0
2006-10-02 12:35:00,105.595,105.65,105.568,105.587,352338851.0
2006-10-02 12:40:00,105.58,105.675,105.573,105.62,282355454.0
2006-10-02 12:45:00,105.62,105.645,105.58,105.63,346811061.0
2006-10-02 12:50:00,105.635,105.66,105.585,105.625,314732272.0
2006-10-02 12:55:00,105.62,105.805,105.59,105.805,222000211.0
2006-10-02 13:00:00,105.825,105.83,105.738,105.77,308292034.0
2006-10-02 13:05:00,105.765,105.775,105.68,105.703,302113623.0
2006-10-02 13:10:00,105.705,105.755,105.665,105.725,415871344.0
2006-10-02 13:15:00,105.73,105.752,105.633,105.655,335593154.0
2006-10-02 13:20:00,105.66,105.688,105.595,105.643,291779420.0
2006-10-02 13:25:00,105.645,105.65,105.52,105.52,373720095.0
2006-10-02 13:30:00,105.525,105.55,105.445,105.51,450201283.0
2006-10-02 13:35:00,105.512,105.517,105.425,105.505,531510444.0
2006-10-02 13:40:00,105.52,105.59,105.49,105.535,289091447.0
2006-10-02 13:45:00,105.547,105.58,105.475,105.52,376599555.0
2006-10-02 13:50:00,105.525,105.59,105.503,105.532,237346093.0
2006-10-02 13:55:00,105.54,105.577,105.475,105.515,434008503.0
2006-10-02 14:00:00,105.52,105.555,105.52,105.535,385106794.0
2006-10-02 14:05:00,105.54,105.54,105.42,105.438,335843601.0
2006-10-02 14:10:00,105.435,105.462,105.385,105.43,247618705.0
2006-10-02 14:15:00,105.425,105.47,105.392,105.405,535958441.0
2006-10-02 14:20:00,105.403,105.475,105.38,105.475,331596375.0
2006-10-02 14:25:00,105.47,105.56,105.445,105.523,420115963.0
2006-10-02 14:30:00,105.52,105.54,105.448,105.455,445323658.0
2006-10-02 14:35:00,105.47,105.54,105.425,105.47,324037053.0
2006-10-02 14:40:00,105.467,105.483,105.395,105.445,415182772.0
2006-10-02 14:45:00,105.45,105.49,105.445,105.455,357194759.0
2006-10-02 14:50:00,105.46,105.475,105.31,105.31,621200180.0
2006-10-02 14:55:00,105.31,105.38,105.31,105.355,370737062.0
2006-10-02 15:00:00,105.355,105.455,105.31,105.385,473646692.0
2006-10-02 15:05:00,105.398,105.41,105.273,105.358,428316693.0
2006-10-02 15:10:00,105.355,105.415,105.301,105.405,314043027.0
2006-10-02 15:15:00,105.405,105.445,105.3,105.34,425538313.0
2006-10-02 15:20:00,105.34,105.485,105.3,105.46,366623401.0
2006-10-02 15:25:00,105.463,105.495,105.4,105.43,370650330.0
2006-10-02 15:30:00,105.425,105.49,105.363,105.42,457893276.0
2006-10-02 15:35:00,105.435,105.56,105.435,105.535,435576658.0
2006-10-02 15:40:00,105.523,105.55,105.447,105.497,329867717.0
2006-10-02 15:45:00,105.5,105.572,105.43,105.523,288829921.0
2006-10-02 15:50:00,105.533,105.533,105.37,105.49,470860674.0
2006-10-02 15:55:00,105.505,105.535,105.38,105.463,563590145.0
2006-10-02 16:00:00,105.46,105.535,105.395,105.49,476572681.0
2006-10-02 16:05:00,105.49,105.58,105.475,105.515,329561653.0
2006-10-02 16:10:00,105.515,105.557,105.465,105.545,307534320.0
2006-10-02 16:15:00,105.555,105.585,105.43,105.5,273910068.0
2006-10-02 16:20:00,105.47,105.51,105.38,105.445,238317025.0
2006-10-02 16:25:00,105.455,105.53,105.403,105.45,477661504.0
2006-10-02 16:30:00,105.45,105.512,105.4,105.425,501713234.0
2006-10-02 16:35:00,105.425,105.445,105.343,105.39,361295768.0
2006-10-02 16:40:00,105.385,105.443,105.357,105.385,517234604.0
2006-10-02 16:45:00,105.38,105.44,105.347,105.423,347008361.0
2006-10-02 16:50:00,105.42,105.46,105.365,105.37,464390505.0
2006-10-02 16:55:00,105.41,105.425,105.33,105.385,321601313.0
2006-10-02 17:00:00,105.42,105.43,105.258,105.31,271477085.0
2006-10-02 17:05:00,105.268,105.316,105.227,105.315,259228430.0
2006-10-02 17:10:00,105.315,105.35,105.245,105.285,368538045.0
2006-10-02 17:15:00,105.245,105.375,105.22,105.345,242687645.0
2006-10-02 17:20:00,105.34,105.383,105.285,105.335,699719096.0
2006-10-02 17:25:00,105.34,105.37,105.267,105.362,331510075.0
2006-10-02 17:30:00,105.373,105.38,105.325,105.33,185224511.0
2006-10-02 17:35:00,105.32,105.415,105.32,105.407,323919896.0
2006-10-02 17:40:00,105.39,105.44,105.37,105.39,218175020.0
2006-10-02 17:45:00,105.395,105.41,105.355,105.395,333597157.0
2006-10-02 17:50:00,105.405,105.463,105.375,105.435,417622808.0
2006-10-02 17:55:00,105.445,105.53,105.402,105.5,373571895.0
2006-10-02 18:00:00,105.505,105.515,105.422,105.498,483186315.0
2006-10-02 18:05:00,105.49,105.52,105.47,105.5,453846669.0
2006-10-02 18:10:00,105.495,105.5,105.427,105.427,477647988.0
2006-10-02 18:15:00,105.428,105.485,105.4,105.425,364863463.0
2006-10-02 18:20:00,105.45,105.457,105.385,105.397,176629809.0
2006-10-02 18:25:00,105.4,105.4,105.34,105.383,353390548.0
2006-10-02 18:30:00,105.383,105.385,105.276,105.345,294981052.0
2006-10-02 18:35:00,105.325,105.415,105.315,105.405,336115291.0
2006-10-02 18:40:00,105.415,105.415,105.348,105.385,316776161.0
2006-10-02 18:45:00,105.39,105.445,105.37,105.38,294031302.0
2006-10-02 18:50:00,105.39,105.42,105.348,105.365,406682936.0
2006-10-02 18:55:00,105.365,105.43,105.303,105.43,256298502.0
2006-10-02 19:00:00,105.41,105.425,105.266,105.32,337819006.0
2006-10-02 19:05:00,105.315,105.395,105.315,105.395,284424721.0
2006-10-02 19:10:00,105.39,105.39,105.33,105.37,353351312.0
2006-10-02 19:15:00,105.36,105.39,105.325,105.365,281584558.0
2006-10-02 19:20:00,105.362,105.439,105.325,105.385,198190017.0
2006-10-02 19:25:00,105.367,105.367,105.305,105.355,236997786.0
2006-10-02 19:30:00,105.35,105.425,105.337,105.395,403445505.0
2006-10-02 19:35:00,105.395,105.47,105.369,105.47,416916727.0
2006-10-02 19:40:00,105.46,105.492,105.447,105.48,309860673.0
2006-10-02 19:45:00,105.477,105.484,105.387,105.425,728825567.0
2006-10-02 19:50:00,105.425,105.475,105.424,105.44,469164138.0
2006-10-02 19:55:00,105.44,105.472,105.43,105.47,281450996.0
2006-10-02 20:00:00,105.47,105.485,105.442,105.443,289359521.0
2006-10-02 20:05:00,105.445,105.47,105.416,105.425,392626354.0
2006-10-02 20:10:00,105.43,105.455,105.41,105.43,439649102.0
2006-10-02 20:15:00,105.435,105.44,105.36,105.36,282017052.0
2006-10-02 20:20:00,105.375,105.405,105.33,105.395,324890170.0
2006-10-02 20:25:00,105.395,105.425,105.375,105.377,277676096.0
2006-10-02 20:30:00,105.385,105.435,105.385,105.415,314616627.0
2006-10-02 20:35:00,105.42,105.455,105.395,105.432,226786553.0
2006-10-02 20:40:00,105.44,105.45,105.365,105.375,420990119.0
2006-10-02 20:45:00,105.372,105.424,105.352,105.423,367184038.0
2006-10-02 20:50:00,105.405,105.416,105.387,105.4,493612691.0
2006-10-02 20:55:00,105.405,105.438,105.345,105.345,360945670.0
2006-10-02 21:00:00,105.362,105.44,105.362,105.42,482296848.0
2006-10-02 21:05:00,105.405,105.43,105.405,105.413,363685987.0
2006-10-02 21:10:00,105.415,105.45,105.395,105.405,495621875.0
2006-10-02 21:15:00,105.405,105.455,105.387,105.455,239229587.0
2006-10-02 21:20:00,105.455,105.47,105.379,105.453,485814539.0
2006-10-02 21:25:00,105.46,105.476,105.397,105.397,322262370.0
2006-10-02 21:30:00,105.403,105.435,105.362,105.42,512406201.0
2006-10-02 21:35:00,105.41,105.42,105.387,105.402,448054924.0
2006-10-02 21:40:00,105.397,105.431,105.348,105.425,387186364.0
2006-10-02 21:45:00,105.43,105.442,105.405,105.428,528480396.0
2006-10-02 21:50:00,105.425,105.47,105.4,105.4,303983151.0
2006-10-02 21:55:00,105.392,105.505,105.37,105.505,397846897.0
2006-10-02 22:00:00,105.505,105.505,105.423,105.465,287526163.0
2006-10-02 22:05:00,105.465,105.487,105.425,105.465,217411198.0
2006-10-02 22:10:00,105.462,105.478,105.443,105.475,328347177.0
2006-10-02 22:15:00,105.465,105.49,105.445,105.455,325442910.0
2006-10-02 22:20:00,105.45,105.457,105.37,105.445,415347127.0
2006-10-02 22:25:00,105.442,105.465,105.435,105.435,426910650.0
2006-10-02 22:30:00,105.437,105.437,105.395,105.425,321315088.0
2006-10-02 22:35:00,105.412,105.43,105.37,105.405,447908943.0
2006-10-02 22:40:00,105.392,105.453,105.375,105.453,480418975.0
2006-10-02 22:45:00,105.45,105.495,105.39,105.462,336348586.0
2006-10-02 22:50:00,105.457,105.485,105.398,105.43,430639869.0
2006-10-02 22:55:00,105.445,105.445,105.373,105.42,473272665.0
2006-10-02 23:00:00,105.43,105.435,105.285,105.43,418388603.0
2006-10-02 23:05:00,105.44,105.44,105.375,105.425,529561872.0
2006-10-02 23:10:00,105.425,105.435,105.395,105.43,209719679.0
2006-10-02 23:15:00,105.43,105.43,105.404,105.405,96690798.0
2006-10-02 23:20:00,105.41,105.46,105.378,105.457,228307893.0
2006-10-02 23:25:00,105.455,105.48,105.4,105.475,322253912.0
2006-10-02 23:30:00,105.475,105.496,105.455,105.485,309464816.0
2006-10-02 23:35:00,105.485,105.49,105.42,105.42,277299418.0
2006-10-02 23:40:00,105.472,105.51,105.44,105.465,340570169.0
2006-10-02 23:45:00,105.44,105.475,105.418,105.435,278411947.0
2006-10-02 23:50:00,105.425,105.47,105.395,105.46,378004877.0
2006-10-02 23:55:00,105.462,105.47,105.43,105.46,305728110.0
2006-10-03 00:00:00,105.47,105.489,105.4,105.45,233882737.0
2006-10-03 00:05:00,105.45,105.48,105.43,105.475,240531358.0
2006-10-03 00:10:00,105.475,105.481,105.42,105.45,458310067.0
2006-10-03 00:15:00,105.445,105.445,105.355,105.422,374302958.0
2006-10-03 00:20:00,105.417,105.455,105.403,105.435,386430578.0
2006-10-03 00:25:00,105.433,105.443,105.4,105.41,276026175.0
2006-10-03 00:30:00,105.41,105.43,105.36,105.36,378832408.0
2006-10-03 00:35:00,105.405,105.405,105.365,105.4,296183780.0
2006-10-03 00:40:00,105.395,105.405,105.344,105.393,354994227.0
2006-10-03 00:45:00,105.38,105.445,105.38,105.432,343477228.0
2006-10-03 00:50:00,105.435,105.453,105.391,105.425,383417412.0
2006-10-03 00:55:00,105.43,105.451,105.41,105.45,242905451.0
2006-10-03 01:00:00,105.45,105.45,105.417,105.417,209105243.0
2006-10-03 01:05:00,105.408,105.435,105.395,105.418,316279521.0
2006-10-03 01:10:00,105.413,105.435,105.386,105.42,292823136.0
2006-10-03 01:15:00,105.415,105.43,105.385,105.388,419312111.0
2006-10-03 01:20:00,105.397,105.43,105.382,105.425,279096233.0
2006-10-03 01:25:00,105.41,105.455,105.41,105.435,221772880.0
2006-10-03 01:30:00,105.43,105.45,105.408,105.42,153839446.0
2006-10-03 01:35:00,105.43,105.435,105.399,105.42,235091116.0
2006-10-03 01:40:00,105.41,105.445,105.398,105.398,249830934.0
2006-10-03 01:45:00,105.405,105.427,105.379,105.4,367233003.0
2006-10-03 01:50:00,105.398,105.43,105.36,105.36,331103346.0
2006-10-03 01:55:00,105.365,105.419,105.344,105.36,532810804.0
2006-10-03 02:00:00,105.36,105.401,105.32,105.365,510535797.0
2006-10-03 02:05:00,105.36,105.41,105.36,105.398,337192694.0
2006-10-03 02:10:00,105.4,105.435,105.392,105.435,222339662.0
2006-10-03 02:15:00,105.418,105.45,105.41,105.43,299468988.0
2006-10-03 02:20:00,105.42,105.463,105.415,105.46,227969728.0
2006-10-03 02:25:00,105.45,105.484,105.439,105.47,190900625.0
2006-10-03 02:30:00,105.465,105.465,105.295,105.37,271137395.0
2006-10-03 02:35:00,105.365,105.423,105.341,105.377,275438344.0
2006-10-03 02:40:00,105.368,105.43,105.368,105.425,397417757.0
2006-10-03 02:45:00,105.43,105.446,105.412,105.44,223075771.0
2006-10-03 02:50:00,105.438,105.479,105.42,105.458,325792124.0
2006-10-03 02:55:00,105.457,105.461,105.405,105.45,207073965.0
2006-10-03 03:00:00,105.44,105.46,105.385,105.41,194085358.0
2006-10-03 03:05:00,105.415,105.43,105.373,105.425,462462513.0
2006-10-03 03:10:00,105.422,105.43,105.382,105.43,357788493.0
2006-10-03 03:15:00,105.423,105.43,105.365,105.425,371719258.0
2006-10-03 03:20:00,105.43,105.43,105.404,105.415,328404174.0
2006-10-03 03:25:00,105.33,105.43,105.33,105.39,349505829.0
2006-10-03 03:30:00,105.39,105.437,105.373,105.413,193743207.0
2006-10-03 03:35:00,105.425,105.43,105.385,105.397,393746969.0
2006-10-03 03:40:00,105.402,105.43,105.265,105.385,380981155.0
2006-10-03 03:45:00,105.39,105.457,105.37,105.435,475697459.0
2006-10-03 03:50:00,105.435,105.44,105.395,105.41,248850000.0
2006-10-03 03:55:00,105.41,105.485,105.401,105.48,196209415.0
2006-10-03 04:00:00,105.48,105.48,105.425,105.442,291348962.0
2006-10-03 04:05:00,105.44,105.45,105.415,105.435,399420141.0
2006-10-03 04:10:00,105.445,105.445,105.395,105.41,282768289.0
2006-10-03 04:15:00,105.405,105.412,105.365,105.392,337124099.0
2006-10-03 04:20:00,105.4,105.44,105.35,105.425,421458168.0
2006-10-03 04:25:00,105.425,105.435,105.385,105.385,303490191.0
2006-10-03 04:30:00,105.385,105.425,105.38,105.415,267041532.0
2006-10-03 04:35:00,105.423,105.423,105.37,105.42,259887353.0
2006-10-03 04:40:00,105.415,105.435,105.374,105.415,435748089.0
2006-10-03 04:45:00,105.42,105.43,105.39,105.405,209152200.0
2006-10-03 04:50:00,105.405,105.405,105.37,105.38,530416832.0
2006-10-03 04:55:00,105.38,105.39,105.345,105.38,514178272.0
2006-10-03 05:00:00,105.37,105.407,105.341,105.365,461839476.0
2006-10-03 05:05:00,105.347,105.38,105.313,105.357,357282508.0
2006-10-03 05:10:00,105.362,105.373,105.32,105.36,237377736.0
2006-10-03 05:15:00,105.363,105.376,105.325,105.372,478858679.0
2006-10-03 05:20:00,105.375,105.42,105.283,105.402,454721621.0
2006-10-03 05:25:00,105.385,105.427,105.37,105.427,307925659.0
2006-10-03 05:30:00,105.415,105.418,105.345,105.372,452824758.0
2006-10-03 05:35:00,105.375,105.398,105.323,105.37,398144995.0
2006-10-03 05:40:00,105.375,105.395,105.363,105.365,341359901.0
2006-10-03 05:45:00,105.375,105.415,105.363,105.372,330375824.0
2006-10-03 05:50:00,105.375,105.42,105.375,105.405,223360441.0
2006-10-03 05:55:00,105.405,105.415,105.385,105.395,298321181.0
2006-10-03 06:00:00,105.395,105.415,105.362,105.362,423110702.0
2006-10-03 06:05:00,105.37,105.43,105.37,105.425,314836034.0
2006-10-03 06:10:00,105.428,105.44,105.407,105.43,509851397.0
2006-10-03 06:15:00,105.425,105.435,105.375,105.417,371960044.0
2006-10-03 06:20:00,105.422,105.44,105.402,105.42,450272166.0
2006-10-03 06:25:00,105.43,105.436,105.389,105.413,528074268.0
2006-10-03 06:30:00,105.407,105.43,105.377,105.43,370339397.0
2006-10-03 06:35:00,105.423,105.43,105.329,105.405,465635600.0
2006-10-03 06:40:00,105.405,105.42,105.385,105.405,227159046.0
2006-10-03 06:45:00,105.405,105.42,105.404,105.407,374077375.0
2006-10-03 06:50:00,105.413,105.423,105.395,105.415,286293467.0
2006-10-03 06:55:00,105.43,105.435,105.407,105.412,479490765.0
2006-10-03 07:00:00,105.395,105.425,105.38,105.415,366891634.0
2006-10-03 07:05:00,105.41,105.412,105.375,105.395,898037830.0
2006-10-03 07:10:00,105.393,105.405,105.345,105.392,355587546.0
2006-10-03 07:15:00,105.395,105.441,105.38,105.42,450901400.0
2006-10-03 07:20:00,105.422,105.45,105.405,105.43,223558482.0
2006-10-03 07:25:00,105.425,105.455,105.372,105.43,396331066.0
2006-10-03 07:30:00,105.427,105.451,105.403,105.415,232375352.0
2006-10-03 07:35:00,105.415,105.415,105.378,105.395,390970744.0
2006-10-03 07:40:00,105.38,105.415,105.38,105.415,197628273.0
2006-10-03 07:45:00,105.41,105.41,105.361,105.38,446120711.0
2006-10-03 07:50:00,105.375,105.422,105.375,105.405,360075233.0
2006-10-03 07:55:00,105.403,105.44,105.357,105.43,261578657.0
2006-10-03 08:00:00,105.43,105.46,105.41,105.42,287458194.0
2006-10-03 08:05:00,105.44,105.46,105.355,105.375,463521901.0
2006-10-03 08:10:00,105.375,105.407,105.343,105.407,709021574.0
2006-10-03 08:15:00,105.41,105.41,105.36,105.41,302340195.0
2006-10-03 08:20:00,105.42,105.445,105.362,105.425,403141715.0
2006-10-03 08:25:00,105.425,105.45,105.398,105.45,404214583.0
2006-10-03 08:30:00,105.455,105.461,105.362,105.417,225065221.0
2006-10-03 08:35:00,105.445,105.51,105.415,105.452,200547076.0
2006-10-03 08:40:00,105.435,105.445,105.375,105.39,284647935.0
2006-10-03 08:45:00,105.4,105.438,105.37,105.43,348217865.0
2006-10-03 08:50:00,105.435,105.455,105.365,105.425,282135950.0
2006-10-03 08:55:00,105.43,105.448,105.367,105.42,350391431.0
2006-10-03 09:00:00,105.43,105.468,105.42,105.435,260535092.0
2006-10-03 09:05:00,105.435,105.46,105.404,105.43,402301137.0
2006-10-03 09:10:00,105.42,105.425,105.365,105.42,289611100.0
2006-10-03 09:15:00,105.415,105.42,105.332,105.355,452466385.0
2006-10-03 09:20:00,105.335,105.38,105.26,105.26,326467072.0
2006-10-03 09:25:00,105.28,105.32,105.25,105.293,296931979.0
2006-10-03 09:30:00,105.293,105.293,105.24,105.25,354757748.0
2006-10-03 09:35:00,105.247,105.295,105.18,105.19,171427427.0
2006-10-03 09:40:00,105.185,105.245,105.128,105.168,373207677.0
2006-10-03 09:45:00,105.177,105.19,105.075,105.115,466159480.0
2006-10-03 09:50:00,105.13,105.2,105.12,105.2,440050007.0
2006-10-03 09:55:00,105.178,105.205,105.118,105.195,496742628.0
2006-10-03 10:00:00,105.19,105.205,105.075,105.075,386860870.0
2006-10-03 10:05:00,105.075,105.155,105.075,105.155,415939230.0
2006-10-03 10:10:00,105.145,105.16,105.11,105.145,316355777.0
2006-10-03 10:15:00,105.14,105.18,105.115,105.15,219647754.0
2006-10-03 10:20:00,105.147,105.185,105.125,105.17,315213233.0
2006-10-03 10:25:00,105.18,105.185,105.105,105.163,184305416.0
2006-10-03 10:30:00,105.192,105.215,105.143,105.17,315677667.0
2006-10-03 10:35:00,105.135,105.16,105.07,105.14,677703265.0
2006-10-03 10:40:00,105.125,105.18,105.12,105.145,255027869.0
2006-10-03 10:45:00,105.125,105.17,105.117,105.145,376622023.0
2006-10-03 10:50:00,105.145,105.195,105.098,105.098,251462975.0
2006-10-03 10:55:00,105.16,105.195,105.139,105.17,276043164.0
2006-10-03 11:00:00,105.165,105.21,105.12,105.18,333273810.0
2006-10-03 11:05:00,105.18,105.23,105.125,105.23,456813627.0
2006-10-03 11:10:00,105.223,105.32,105.185,105.26,347745603.0
2006-10-03 11:15:00,105.255,105.265,105.192,105.235,528932140.0
2006-10-03 11:20:00,105.24,105.263,105.205,105.215,364864871.0
2006-10-03 11:25:00,105.215,105.258,105.155,105.23,488804776.0
2006-10-03 11:30:00,105.235,105.38,105.157,105.345,465908753.0
2006-10-03 11:35:00,105.345,105.4,105.265,105.35,234840502.0
2006-10-03 11:40:00,105.35,105.365,105.257,105.305,278684137.0
2006-10-03 11:45:00,105.315,105.325,105.25,105.305,315869668.0
2006-10-03 11:50:00,105.305,105.335,105.233,105.29,322146895.0
2006-10-03 11:55:00,105.3,105.31,105.237,105.31,489902797.0
2006-10-03 12:00:00,105.313,105.325,105.222,105.295,568900742.0
2006-10-03 12:05:00,105.3,105.303,105.255,105.273,464284150.0
2006-10-03 12:10:00,105.273,105.275,105.22,105.24,313359255.0
2006-10-03 12:15:00,105.237,105.29,105.237,105.253,327870458.0
2006-10-03 12:20:00,105.255,105.267,105.195,105.195,428930163.0
2006-10-03 12:25:00,105.2,105.254,105.2,105.235,441666310.0
2006-10-03 12:30:00,105.24,105.25,105.21,105.233,373039984.0
2006-10-03 12:35:00,105.23,105.295,105.195,105.27,346134715.0
2006-10-03 12:40:00,105.26,105.29,105.23,105.255,422693784.0
2006-10-03 12:45:00,105.255,105.285,105.216,105.275,274095249.0
2006-10-03 12:50:00,105.278,105.28,105.207,105.258,429438767.0
2006-10-03 12:55:00,105.255,105.28,105.185,105.215,443102771.0
2006-10-03 13:00:00,105.215,105.24,105.173,105.2,381834483.0
2006-10-03 13:05:00,105.21,105.3,105.2,105.29,638829543.0
2006-10-03 13:10:00,105.295,105.325,105.255,105.29,364661795.0
2006-10-03 13:15:00,105.275,105.31,105.24,105.277,404652776.0
2006-10-03 13:20:00,105.26,105.3,105.18,105.19,327584359.0
2006-10-03 13:25:00,105.215,105.249,105.16,105.22,436798056.0
2006-10-03 13:30:00,105.213,105.233,105.14,105.2,417460118.0
2006-10-03 13:35:00,105.205,105.215,105.145,105.193,345297828.0
2006-10-03 13:40:00,105.195,105.25,105.12,105.165,520149660.0
2006-10-03 13:45:00,105.17,105.19,105.09,105.135,254329611.0
2006-10-03 13:50:00,105.138,105.205,105.135,105.18,344492136.0
2006-10-03 13:55:00,105.175,105.19,105.09,105.11,376534119.0
2006-10-03 14:00:00,105.105,105.175,105.085,105.12,424901352.0
2006-10-03 14:05:00,105.112,105.175,105.112,105.165,237939417.0
2006-10-03 14:10:00,105.16,105.175,105.113,105.137,382344841.0
2006-10-03 14:15:00,105.135,105.285,105.115,105.28,276118406.0
2006-10-03 14:20:00,105.275,105.29,105.19,105.272,554397737.0
2006-10-03 14:25:00,105.29,105.338,105.2,105.225,436362993.0
2006-10-03 14:30:00,105.22,105.23,105.122,105.135,392941181.0
2006-10-03 14:35:00,105.143,105.21,105.086,105.18,285702973.0
2006-10-03 14:40:00,105.195,105.195,105.055,105.07,324963980.0
2006-10-03 14:45:00,105.055,105.1,105.025,105.045,424928625.0
2006-10-03 14:50:00,105.033,105.055,104.985,105.055,298385691.0
2006-10-03 14:55:00,105.06,105.105,105.02,105.065,315626411.0
2006-10-03 15:00:00,105.075,105.125,105.038,105.09,235520823.0
2006-10-03 15:05:00,105.115,105.19,105.02,105.135,330307895.0
2006-10-03 15:10:00,105.12,105.165,105.085,105.14,354693570.0
2006-10-03 15:15:00,105.14,105.145,105.058,105.13,230489857.0
2006-10-03 15:20:00,105.14,105.16,105.1,105.105,272228632.0
2006-10-03 15:25:00,105.12,105.133,105.049,105.09,231433403.0
2006-10-03 15:30:00,105.085,105.1,105.01,105.055,524594411.0
2006-10-03 15:35:00,105.043,105.09,105.003,105.023,390890696.0
2006-10-03 15:40:00,105.022,105.053,104.995,105.03,375599266.0
2006-10-03 15:45:00,105.025,105.049,104.964,104.995,268968147.0
2006-10-03 15:50:00,105.01,105.046,104.938,105.01,427997712.0
2006-10-03 15:55:00,105.007,105.04,104.946,105.033,1082974995.0
2006-10-03 16:00:00,105.043,105.065,104.997,105.03,413990421.0
2006-10-03 16:05:00,105.035,105.05,104.925,104.99,447201511.0
2006-10-03 16:10:00,104.985,105.06,104.95,105.015,419496202.0
2006-10-03 16:15:00,105.03,105.045,104.98,105.003,504058655.0
2006-10-03 16:20:00,105.005,105.075,104.998,105.075,404596893.0
2006-10-03 16:25:00,105.08,105.11,105.013,105.03,783979714.0
2006-10-03 16:30:00,105.025,105.095,105.01,105.09,506430439.0
2006-10-03 16:35:00,105.078,105.17,105.035,105.12,584007845.0
2006-10-03 16:40:00,105.14,105.2,105.085,105.165,1117561327.0
2006-10-03 16:45:00,105.17,105.21,105.065,105.105,602022998.0
2006-10-03 16:50:00,105.147,105.265,105.142,105.235,563653340.0
2006-10-03 16:55:00,105.23,105.265,105.165,105.255,598743653.0
2006-10-03 17:00:00,105.253,105.29,105.13,105.165,959583406.0
2006-10-03 17:05:00,105.157,105.17,105.105,105.115,984350431.0
2006-10-03 17:10:00,105.12,105.185,105.065,105.17,670080145.0
2006-10-03 17:15:00,105.18,105.195,105.065,105.14,482639059.0
2006-10-03 17:20:00,105.14,105.14,105.075,105.115,443317257.0
2006-10-03 17:25:00,105.11,105.147,105.07,105.08,257744655.0
2006-10-03 17:30:00,105.08,105.09,105.02,105.078,209244476.0
2006-10-03 17:35:00,105.07,105.11,105.035,105.035,536641720.0
2006-10-03 17:40:00,105.047,105.135,105.013,105.13,395606393.0
2006-10-03 17:45:00,105.125,105.14,105.041,105.125,1186496043.0
2006-10-03 17:50:00,105.133,105.135,105.035,105.095,353101437.0
2006-10-03 17:55:00,105.092,105.115,105.03,105.035,903159433.0
2006-10-03 18:00:00,105.04,105.15,105.04,105.132,271934289.0
2006-10-03 18:05:00,105.13,105.135,105.073,105.105,189617556.0
2006-10-03 18:10:00,105.122,105.135,105.075,105.12,285273711.0
2006-10-03 18:15:00,105.115,105.13,105.04,105.08,310264951.0
2006-10-03 18:20:00,105.07,105.085,105.03,105.08,343116169.0
2006-10-03 18:25:00,105.08,105.085,105.033,105.055,327133779.0
2006-10-03 18:30:00,105.06,105.085,105.021,105.06,317052427.0
2006-10-03 18:35:00,105.047,105.11,105.04,105.055,364569792.0
2006-10-03 18:40:00,105.065,105.092,105.01,105.083,289040864.0
2006-10-03 18:45:00,105.09,105.1,105.062,105.095,366299873.0
2006-10-03 18:50:00,105.092,105.115,105.015,105.105,219371530.0
2006-10-03 18:55:00,105.09,105.16,105.09,105.105,402265477.0
2006-10-03 19:00:00,105.097,105.132,105.088,105.1,276689066.0
2006-10-03 19:05:00,105.088,105.157,105.035,105.157,282587881.0
2006-10-03 19:10:00,105.16,105.179,105.113,105.135,388140760.0
2006-10-03 19:15:00,105.14,105.186,105.14,105.14,261102493.0
2006-10-03 19:20:00,105.145,105.16,105.095,105.13,345912287.0
2006-10-03 19:25:00,105.13,105.16,105.075,105.075,363671969.0
2006-10-03 19:30:00,105.112,105.179,105.108,105.16,227633891.0
2006-10-03 19:35:00,105.175,105.185,105.135,105.17,367569446.0
2006-10-03 19:40:00,105.185,105.21,105.148,105.21,274716060.0
2006-10-03 19:45:00,105.2,105.215,105.19,105.21,442156250.0
2006-10-03 19:50:00,105.2,105.225,105.178,105.183,698861652.0
2006-10-03 19:55:00,105.185,105.25,105.185,105.223,331186578.0
2006-10-03 20:00:00,105.213,105.23,105.205,105.21,214267892.0
2006-10-03 20:05:00,105.22,105.253,105.204,105.25,201829218.0
2006-10-03 20:10:00,105.243,105.255,105.04,105.18,329211977.0
2006-10-03 20:15:00,105.195,105.215,105.178,105.18,288305588.0
2006-10-03 20:20:00,105.182,105.22,105.151,105.195,328097956.0
2006-10-03 20:25:00,105.185,105.191,105.133,105.133,237215801.0
2006-10-03 20:30:00,105.15,105.175,105.124,105.14,399322946.0
2006-10-03 20:35:00,105.14,105.16,105.12,105.14,411941263.0
2006-10-03 20:40:00,105.14,105.16,105.095,105.12,273036325.0
2006-10-03 20:45:00,105.12,105.154,105.095,105.13,330364128.0
2006-10-03 20:50:00,105.123,105.155,105.096,105.135,376447806.0
2006-10-03 20:55:00,105.13,105.161,105.073,105.093,223598726.0
2006-10-03 21:00:00,105.1,105.12,105.03,105.113,286917255.0
2006-10-03 21:05:00,105.12,105.14,105.085,105.12,289426225.0
2006-10-03 21:10:00,105.117,105.121,105.05,105.12,341328548.0
2006-10-03 21:15:00,105.115,105.12,105.045,105.09,353125920.0
2006-10-03 21:20:00,105.08,105.116,105.08,105.105,55896202.0
2006-10-03 21:25:00,105.085,105.105,105.068,105.1,239894559.0
2006-10-03 21:30:00,105.1,105.115,105.07,105.085,396618269.0
2006-10-03 21:35:00,105.09,105.09,104.988,105.05,499473967.0
2006-10-03 21:40:00,105.05,105.06,105.0,105.05,427403863.0
2006-10-03 21:45:00,105.042,105.06,105.027,105.05,332463992.0
2006-10-03 21:50:00,105.045,105.055,105.01,105.055,339116936.0
2006-10-03 21:55:00,105.03,105.05,104.975,105.002,310208808.0
2006-10-03 22:00:00,105.01,105.035,104.966,105.003,323161536.0
2006-10-03 22:05:00,105.01,105.03,104.995,105.01,419624795.0
2006-10-03 22:10:00,105.003,105.045,104.995,105.003,511898685.0
2006-10-03 22:15:00,105.005,105.037,104.98,105.005,348907526.0
2006-10-03 22:20:00,104.995,105.015,104.945,105.005,306769413.0
2006-10-03 22:25:00,105.008,105.02,104.97,105.02,373708183.0
2006-10-03 22:30:00,105.005,105.065,104.965,105.05,277126942.0
2006-10-03 22:35:00,105.05,105.06,105.005,105.05,452608778.0
2006-10-03 22:40:00,105.055,105.055,105.01,105.025,292440733.0
2006-10-03 22:45:00,105.02,105.058,105.0,105.035,286218816.0
2006-10-03 22:50:00,105.035,105.05,105.0,105.025,344556742.0
2006-10-03 22:55:00,105.03,105.05,104.992,105.023,224755232.0
2006-10-03 23:00:00,105.025,105.035,104.973,105.025,456627494.0
2006-10-03 23:05:00,105.02,105.025,104.985,104.998,332061545.0
2006-10-03 23:10:00,105.0,105.055,104.979,105.045,391242990.0
2006-10-03 23:15:00,105.028,105.052,104.99,104.99,305188038.0
2006-10-03 23:20:00,104.98,105.047,104.98,104.995,247343690.0
2006-10-03 23:25:00,105.005,105.05,104.995,105.05,222615734.0
2006-10-03 23:30:00,105.038,105.052,105.02,105.03,262415382.0
2006-10-03 23:35:00,105.025,105.035,104.997,105.027,235311774.0
2006-10-03 23:40:00,105.018,105.07,105.018,105.055,277914475.0
2006-10-03 23:45:00,105.06,105.061,105.022,105.05,227712152.0
2006-10-03 23:50:00,105.05,105.074,105.025,105.028,227439665.0
2006-10-03 23:55:00,105.032,105.05,105.03,105.048,105900212.0
2006-10-04 00:00:00,105.05,105.058,105.035,105.035,161080066.0
2006-10-04 00:05:00,105.035,105.066,104.995,105.065,403571680.0
2006-10-04 00:10:00,105.065,105.08,105.04,105.04,333910035.0
2006-10-04 00:15:00,105.033,105.1,105.031,105.075,392795092.0
2006-10-04 00:20:00,105.08,105.178,105.062,105.16,372376333.0
2006-10-04 00:25:00,105.11,105.22,105.11,105.22,341752979.0
2006-10-04 00:30:00,105.23,105.3,105.156,105.21,350013486.0
2006-10-04 00:35:00,105.21,105.255,105.16,105.207,308721068.0
2006-10-04 00:40:00,105.212,105.265,105.191,105.215,356628815.0
2006-10-04 00:45:00,105.22,105.22,105.102,105.115,542791592.0
2006-10-04 00:50:00,105.115,105.195,105.1,105.18,284199147.0
2006-10-04 00:55:00,105.18,105.187,105.14,105.16,212401204.0
2006-10-04 01:00:00,105.14,105.145,105.079,105.125,322850364.0
2006-10-04 01:05:00,105.12,105.177,105.112,105.145,330300303.0
2006-10-04 01:10:00,105.155,105.205,105.145,105.16,348420587.0
2006-10-04 01:15:00,105.135,105.18,105.095,105.162,402542981.0
2006-10-04 01:20:00,105.165,105.195,105.12,105.165,324619038.0
2006-10-04 01:25:00,105.165,105.168,105.11,105.155,227444889.0
2006-10-04 01:30:00,105.155,105.16,105.11,105.135,363827538.0
2006-10-04 01:35:00,105.135,105.135,105.063,105.09,297810971.0
2006-10-04 01:40:00,105.085,105.145,105.075,105.145,384298586.0
2006-10-04 01:45:00,105.15,105.185,105.13,105.155,211685948.0
2006-10-04 01:50:00,105.155,105.175,105.12,105.14,589862597.0
2006-10-04 01:55:00,105.14,105.176,105.096,105.16,464806039.0
2006-10-04 02:00:00,105.16,105.177,105.125,105.16,489508109.0
2006-10-04 02:05:00,105.16,105.176,105.105,105.165,598824875.0
2006-10-04 02:10:00,105.165,105.165,105.1,105.14,198486222.0
2006-10-04 02:15:00,105.135,105.158,105.125,105.135,330687264.0
2006-10-04 02:20:00,105.14,105.14,105.043,105.055,286252714.0
2006-10-04 02:25:00,105.045,105.123,105.045,105.105,350444939.0
2006-10-04 02:30:00,105.085,105.165,105.085,105.165,228335030.0
2006-10-04 02:35:00,105.165,105.177,105.11,105.165,351241682.0
2006-10-04 02:40:00,105.162,105.188,105.125,105.135,357758308.0
2006-10-04 02:45:00,105.14,105.175,105.12,105.145,299480819.0
2006-10-04 02:50:00,105.135,105.18,105.125,105.17,321032307.0
2006-10-04 02:55:00,105.175,105.175,105.047,105.09,294595908.0
2006-10-04 03:00:00,105.09,105.11,105.06,105.11,204979806.0
2006-10-04 03:05:00,105.11,105.13,105.07,105.085,278648262.0
2006-10-04 03:10:00,105.085,105.107,105.04,105.04,519502674.0
2006-10-04 03:15:00,105.035,105.085,105.035,105.072,364369835.0
2006-10-04 03:20:00,105.067,105.092,105.06,105.09,316299591.0
2006-10-04 03:25:00,105.09,105.1,105.07,105.09,272562673.0
2006-10-04 03:30:00,105.08,105.1,105.03,105.03,330465701.0
2006-10-04 03:35:00,105.08,105.1,105.03,105.08,328350256.0
2006-10-04 03:40:00,105.075,105.075,104.987,105.053,346980250.0
2006-10-04 03:45:00,105.06,105.09,105.06,105.085,314964351.0
2006-10-04 03:50:00,105.085,105.1,105.021,105.085,424045209.0
2006-10-04 03:55:00,105.09,105.095,105.02,105.07,227485942.0
2006-10-04 04:00:00,105.07,105.095,105.01,105.082,218476721.0
2006-10-04 04:05:00,105.078,105.1,105.045,105.07,304685656.0
2006-10-04 04:10:00,105.07,105.084,105.025,105.06,257572804.0
2006-10-04 04:15:00,105.055,105.07,105.017,105.028,356822111.0
2006-10-04 04:20:00,105.037,105.07,105.035,105.065,235006087.0
2006-10-04 04:25:00,105.07,105.084,105.055,105.07,217392928.0
2006-10-04 04:30:00,105.06,105.081,105.057,105.065,193899440.0
2006-10-04 04:35:00,105.07,105.1,105.035,105.035,212276222.0
2006-10-04 04:40:00,105.045,105.085,105.04,105.058,303522380.0
2006-10-04 04:45:00,105.075,105.075,105.025,105.025,386077842.0
2006-10-04 04:50:00,105.023,105.095,105.023,105.09,350526503.0
2006-10-04 04:55:00,105.095,105.105,105.042,105.105,531795726.0
2006-10-04 05:00:00,105.103,105.123,105.08,105.1,194435150.0
2006-10-04 05:05:00,105.095,105.097,105.05,105.085,338303730.0
2006-10-04 05:10:00,105.085,105.11,105.079,105.09,223109389.0
2006-10-04 05:15:00,105.095,105.135,105.07,105.125,287458692.0
2006-10-04 05:20:00,105.12,105.128,105.075,105.12,454662950.0
2006-10-04 05:25:00,105.12,105.135,105.085,105.105,281603058.0
2006-10-04 05:30:00,105.11,105.128,105.075,105.108,280567132.0
2006-10-04 05:35:00,105.11,105.126,105.055,105.105,316745095.0
2006-10-04 05:40:00,105.115,105.136,105.09,105.095,363308042.0
2006-10-04 05:45:00,105.093,105.105,105.068,105.083,486634742.0
2006-10-04 05:50:00,105.09,105.095,105.07,105.08,411344553.0
2006-10-04 05:55:00,105.073,105.136,105.062,105.12,333488793.0
2006-10-04 06:00:00,105.112,105.135,105.073,105.135,219082853.0
2006-10-04 06:05:00,105.145,105.145,105.11,105.125,307272509.0
2006-10-04 06:10:00,105.13,105.14,105.105,105.112,329584482.0
2006-10-04 06:15:00,105.12,105.139,105.107,105.12,415126986.0
2006-10-04 06:20:00,105.12,105.139,105.058,105.108,459707768.0
2006-10-04 06:25:00,105.115,105.121,105.095,105.11,409457340.0
2006-10-04 06:30:00,105.105,105.105,105.088,105.095,53124051.0
2006-10-04 06:35:00,105.105,105.121,105.09,105.1,134749028.0
2006-10-04 06:40:00,105.11,105.115,105.093,105.1,198919086.0
2006-10-04 06:45:00,105.1,105.125,105.067,105.097,346199927.0
2006-10-04 06:50:00,105.1,105.12,105.096,105.12,196224088.0
2006-10-04 06:55:00,105.113,105.125,105.051,105.12,286954286.0
2006-10-04 07:00:00,105.12,105.12,105.086,105.1,181708072.0
2006-10-04 07:05:00,105.105,105.128,105.073,105.113,377521292.0
2006-10-04 07:10:00,105.12,105.151,105.112,105.13,258585976.0
2006-10-04 07:15:00,105.14,105.14,105.075,105.11,244854301.0
2006-10-04 07:20:00,105.11,105.13,105.09,105.11,416491981.0
2006-10-04 07:25:00,105.11,105.12,105.079,105.1,385920806.0
2006-10-04 07:30:00,105.093,105.1,105.065,105.075,244275521.0
2006-10-04 07:35:00,105.065,105.085,105.019,105.062,324028612.0
2006-10-04 07:40:00,105.06,105.085,105.06,105.075,220136437.0
2006-10-04 07:45:00,105.06,105.122,105.043,105.083,343405190.0
2006-10-04 07:50:00,105.09,105.11,105.06,105.072,191382982.0
2006-10-04 07:55:00,105.08,105.083,105.003,105.043,214620875.0
2006-10-04 08:00:00,105.053,105.065,105.015,105.065,324809343.0
2006-10-04 08:05:00,105.063,105.075,105.012,105.03,684963097.0
2006-10-04 08:10:00,105.03,105.05,104.995,105.03,435470800.0
2006-10-04 08:15:00,105.05,105.08,104.99,105.055,273022323.0
2006-10-04 08:20:00,105.04,105.07,105.015,105.015,363835884.0
2006-10-04 08:25:00,105.005,105.038,104.91,104.94,208369907.0
2006-10-04 08:30:00,104.875,104.95,104.875,104.93,362601661.0
2006-10-04 08:35:00,104.93,105.0,104.925,104.965,363297029.0
2006-10-04 08:40:00,104.96,104.989,104.915,104.96,277270870.0
2006-10-04 08:45:00,104.955,104.98,104.87,104.87,288515610.0
2006-10-04 08:50:00,104.887,104.92,104.825,104.84,292578732.0
2006-10-04 08:55:00,104.845,104.89,104.8,104.847,386560882.0
2006-10-04 09:00:00,104.855,104.88,104.802,104.88,394064733.0
2006-10-04 09:05:00,104.895,104.927,104.821,104.89,245139590.0
2006-10-04 09:10:00,104.885,104.92,104.855,104.91,381889616.0
2006-10-04 09:15:00,104.903,104.915,104.85,104.875,307398653.0
2006-10-04 09:20:00,104.865,104.95,104.85,104.917,352461078.0
2006-10-04 09:25:00,104.93,104.94,104.635,104.8,335066896.0
2006-10-04 09:30:00,104.795,104.925,104.755,104.91,323350839.0
2006-10-04 09:35:00,104.91,104.95,104.822,104.94,322198276.0
2006-10-04 09:40:00,104.96,104.995,104.9,104.975,320692656.0
2006-10-04 09:45:00,104.98,105.05,104.93,105.012,281385058.0
2006-10-04 09:50:00,104.995,105.055,104.965,105.01,184992737.0
2006-10-04 09:55:00,105.002,105.06,104.953,105.01,273836130.0
2006-10-04 10:00:00,105.005,105.07,104.982,105.022,866963058.0
2006-10-04 10:05:00,105.025,105.065,104.995,105.033,338515115.0
2006-10-04 10:10:00,105.025,105.057,104.94,104.975,1137454359.0
2006-10-04 10:15:00,104.98,105.0,104.909,104.917,370609435.0
2006-10-04 10:20:00,104.905,104.986,104.905,104.96,507477728.0
2006-10-04 10:25:00,104.968,105.008,104.89,104.95,209650185.0
2006-10-04 10:30:00,104.97,104.97,104.633,104.75,266760775.0
2006-10-04 10:35:00,104.755,104.83,104.74,104.79,445159592.0
2006-10-04 10:40:00,104.79,104.79,104.665,104.73,504687403.0
2006-10-04 10:45:00,104.74,104.745,104.635,104.7,643811214.0
2006-10-04 10:50:00,104.695,104.79,104.695,104.747,934665215.0
2006-10-04 10:55:00,104.755,104.803,104.705,104.723,957914887.0
2006-10-04 11:00:00,104.735,104.785,104.71,104.77,554435588.0
2006-10-04 11:05:00,104.775,104.81,104.735,104.767,575610474.0
2006-10-04 11:10:00,104.725,104.805,104.715,104.77,575439233.0
2006-10-04 11:15:00,104.775,104.835,104.64,104.82,1142185403.0
2006-10-04 11:20:00,104.8,104.855,104.79,104.798,598846937.0
2006-10-04 11:25:00,104.81,104.838,104.722,104.825,531006034.0
2006-10-04 11:30:00,104.83,104.85,104.72,104.78,783037992.0
2006-10-04 11:35:00,104.775,104.802,104.682,104.705,393514017.0
2006-10-04 11:40:00,104.703,104.773,104.66,104.76,488892251.0
2006-10-04 11:45:00,104.755,104.823,104.707,104.775,422018554.0
2006-10-04 11:50:00,104.78,104.833,104.725,104.785,290681221.0
2006-10-04 11:55:00,104.78,104.865,104.78,104.823,426742399.0
2006-10-04 12:00:00,104.823,104.855,104.752,104.797,1034226511.0
2006-10-04 12:05:00,104.8,104.818,104.735,104.81,437488856.0
2006-10-04 12:10:00,104.795,104.795,104.676,104.765,264754140.0
2006-10-04 12:15:00,104.77,104.78,104.698,104.722,373121799.0
2006-10-04 12:20:00,104.723,104.77,104.66,104.703,325345150.0
2006-10-04 12:25:00,104.695,104.772,104.665,104.765,242876920.0
2006-10-04 12:30:00,104.77,104.77,104.69,104.74,205318637.0
2006-10-04 12:35:00,104.735,104.77,104.7,104.77,262128890.0
2006-10-04 12:40:00,104.75,104.78,104.693,104.78,196115794.0
2006-10-04 12:45:00,104.78,104.805,104.723,104.79,326906560.0
2006-10-04 12:50:00,104.795,104.83,104.782,104.815,264443534.0
2006-10-04 12:55:00,104.815,104.84,104.775,104.795,215405994.0
2006-10-04 13:00:00,104.805,104.872,104.76,104.87,315666688.0
2006-10-04 13:05:00,104.865,104.91,104.826,104.893,289365377.0
2006-10-04 13:10:00,104.895,104.94,104.87,104.915,413932664.0
2006-10-04 13:15:00,104.92,104.965,104.735,104.905,320142217.0
2006-10-04 13:20:00,104.89,104.95,104.685,104.883,298975575.0
2006-10-04 13:25:00,104.885,104.975,104.87,104.94,388015355.0
2006-10-04 13:30:00,104.945,104.945,104.733,104.84,464354743.0
2006-10-04 13:35:00,104.842,104.862,104.8,104.855,499180229.0
2006-10-04 13:40:00,104.86,104.87,104.73,104.735,286972211.0
2006-10-04 13:45:00,104.737,104.8,104.723,104.76,386368745.0
2006-10-04 13:50:00,104.765,104.82,104.743,104.812,240068085.0
2006-10-04 13:55:00,104.82,104.83,104.745,104.805,422521190.0
2006-10-04 14:00:00,104.81,104.81,104.715,104.715,374376074.0
2006-10-04 14:05:00,104.72,104.735,104.655,104.658,345400418.0
2006-10-04 14:10:00,104.685,104.75,104.66,104.72,252695022.0
2006-10-04 14:15:00,104.725,104.743,104.665,104.725,535294204.0
2006-10-04 14:20:00,104.723,104.74,104.57,104.595,346459734.0
2006-10-04 14:25:00,104.59,104.675,104.585,104.633,410818102.0
2006-10-04 14:30:00,104.63,104.639,104.55,104.605,424142813.0
2006-10-04 14:35:00,104.61,104.62,104.55,104.59,338470258.0
2006-10-04 14:40:00,104.567,104.67,104.56,104.645,417821819.0
2006-10-04 14:45:00,104.64,104.675,104.62,104.675,343451809.0
2006-10-04 14:50:00,104.67,104.685,104.59,104.66,647418845.0
2006-10-04 14:55:00,104.66,104.687,104.603,104.645,388024554.0
2006-10-04 15:00:00,104.615,104.705,104.522,104.665,452087992.0
2006-10-04 15:05:00,104.668,104.685,104.489,104.668,441514753.0
2006-10-04 15:10:00,104.675,104.69,104.624,104.665,267570986.0
2006-10-04 15:15:00,104.665,104.695,104.64,104.66,445161637.0
2006-10-04 15:20:00,104.66,104.672,104.523,104.6,356043485.0
2006-10-04 15:25:00,104.603,104.661,104.577,104.6,373139945.0
2006-10-04 15:30:00,104.605,104.65,104.575,104.59,466279576.0
2006-10-04 15:35:00,104.585,104.635,104.565,104.595,426116627.0
2006-10-04 15:40:00,104.603,104.62,104.56,104.577,323826099.0
2006-10-04 15:45:00,104.58,104.65,104.58,104.633,313179163.0
2006-10-04 15:50:00,104.633,104.662,104.61,104.65,458122482.0
2006-10-04 15:55:00,104.645,104.649,104.523,104.523,561177761.0
2006-10-04 16:00:00,104.52,104.615,104.49,104.55,486477842.0
2006-10-04 16:05:00,104.56,104.595,104.5,104.545,314192429.0
2006-10-04 16:10:00,104.555,104.595,104.525,104.565,317610784.0
2006-10-04 16:15:00,104.575,104.58,104.425,104.5,264196985.0
2006-10-04 16:20:00,104.5,104.62,104.44,104.585,225078446.0
2006-10-04 16:25:00,104.585,104.6,104.448,104.545,449987648.0
2006-10-04 16:30:00,104.56,104.575,104.49,104.555,506959388.0
2006-10-04 16:35:00,104.555,104.592,104.519,104.58,363441519.0
2006-10-04 16:40:00,104.555,104.625,104.555,104.605,504040408.0
2006-10-04 16:45:00,104.6,104.665,104.555,104.653,331116144.0
2006-10-04 16:50:00,104.66,104.66,104.575,104.6,432347723.0
2006-10-04 16:55:00,104.6,104.63,104.545,104.615,335415310.0
2006-10-04 17:00:00,104.62,104.625,104.53,104.55,282164555.0
2006-10-04 17:05:00,104.488,104.567,104.488,104.525,247501861.0
2006-10-04 17:10:00,104.535,104.565,104.5,104.545,370533320.0
2006-10-04 17:15:00,104.565,104.585,104.455,104.485,266085846.0
2006-10-04 17:20:00,104.49,104.5,104.386,104.475,685706093.0
2006-10-04 17:25:00,104.46,104.493,104.4,104.462,340740411.0
2006-10-04 17:30:00,104.453,104.49,104.411,104.42,188524148.0
2006-10-04 17:35:00,104.41,104.49,104.41,104.487,326769264.0
2006-10-04 17:40:00,104.49,104.54,104.47,104.53,207308981.0
2006-10-04 17:45:00,104.545,104.55,104.44,104.445,298279387.0
2006-10-04 17:50:00,104.455,104.52,104.443,104.445,409672774.0
2006-10-04 17:55:00,104.465,104.55,104.425,104.55,380365185.0
2006-10-04 18:00:00,104.545,104.58,104.511,104.548,504286384.0
2006-10-04 18:05:00,104.52,104.6,104.498,104.6,449484092.0
2006-10-04 18:10:00,104.595,104.698,104.59,104.627,459031041.0
2006-10-04 18:15:00,104.628,104.662,104.54,104.555,367977884.0
2006-10-04 18:20:00,104.56,104.615,104.56,104.607,177250943.0
2006-10-04 18:25:00,104.6,104.625,104.547,104.553,354597050.0
2006-10-04 18:30:00,104.553,104.595,104.501,104.585,286604556.0
2006-10-04 18:35:00,104.575,104.62,104.51,104.575,320368117.0
2006-10-04 18:40:00,104.585,104.585,104.528,104.545,472438249.0
2006-10-04 18:45:00,104.56,104.605,104.515,104.55,298053946.0
2006-10-04 18:50:00,104.56,104.595,104.525,104.565,421285607.0
2006-10-04 18:55:00,104.565,104.59,104.532,104.59,266912444.0
2006-10-04 19:00:00,104.59,104.633,104.563,104.62,353561819.0
2006-10-04 19:05:00,104.615,104.715,104.598,104.695,296334220.0
2006-10-04 19:10:00,104.69,104.73,104.645,104.69,368220909.0
2006-10-04 19:15:00,104.68,104.73,104.658,104.715,283395446.0
2006-10-04 19:20:00,104.712,104.74,104.665,104.695,207312387.0
2006-10-04 19:25:00,104.677,104.7,104.61,104.665,221091663.0
2006-10-04 19:30:00,104.66,104.66,104.595,104.615,364678642.0
2006-10-04 19:35:00,104.615,104.65,104.535,104.64,398118069.0
2006-10-04 19:40:00,104.61,104.645,104.585,104.61,287072319.0
2006-10-04 19:45:00,104.607,104.665,104.6,104.665,703018060.0
2006-10-04 19:50:00,104.665,104.665,104.598,104.64,461550228.0
2006-10-04 19:55:00,104.64,104.64,104.59,104.63,288913925.0
2006-10-04 20:00:00,104.63,104.684,104.615,104.653,535563964.0
2006-10-04 20:05:00,104.655,104.68,104.597,104.645,478877782.0
2006-10-04 20:10:00,104.65,104.655,104.61,104.64,426682064.0
2006-10-04 20:15:00,104.635,104.656,104.603,104.64,283534003.0
2006-10-04 20:20:00,104.655,104.72,104.652,104.685,415488884.0
2006-10-04 20:25:00,104.685,104.713,104.654,104.687,275517048.0
2006-10-04 20:30:00,104.69,104.71,104.653,104.665,269954396.0
2006-10-04 20:35:00,104.67,104.67,104.585,104.602,229659564.0
2006-10-04 20:40:00,104.61,104.64,104.585,104.625,453610081.0
2006-10-04 20:45:00,104.622,104.65,104.585,104.633,358633445.0
2006-10-04 20:50:00,104.635,104.663,104.625,104.63,919130009.0
2006-10-04 20:55:00,104.635,104.66,104.605,104.615,374683677.0
2006-10-04 21:00:00,104.652,104.67,104.582,104.63,458357544.0
2006-10-04 21:05:00,104.615,104.64,104.6,104.61,410289096.0
2006-10-04 21:10:00,104.615,104.645,104.575,104.595,470556064.0
2006-10-04 21:15:00,104.595,104.64,104.591,104.625,317453376.0
2006-10-04 21:20:00,104.625,104.66,104.57,104.648,424793291.0
2006-10-04 21:25:00,104.64,104.685,104.625,104.627,378787080.0
2006-10-04 21:30:00,104.633,104.64,104.592,104.64,562607447.0
2006-10-04 21:35:00,104.63,104.65,104.6,104.602,467082158.0
2006-10-04 21:40:00,104.597,104.68,104.58,104.585,365617510.0
2006-10-04 21:45:00,104.59,104.624,104.545,104.618,546450993.0
2006-10-04 21:50:00,104.615,104.655,104.615,104.633,278452275.0
2006-10-04 21:55:00,104.632,104.655,104.625,104.645,425850680.0
2006-10-04 22:00:00,104.645,104.649,104.618,104.635,293319853.0
2006-10-04 22:05:00,104.635,104.64,104.565,104.575,220168554.0
2006-10-04 22:10:00,104.572,104.61,104.572,104.595,387468510.0
2006-10-04 22:15:00,104.585,104.615,104.572,104.585,234689989.0
2006-10-04 22:20:00,104.58,104.605,104.483,104.555,398743333.0
2006-10-04 22:25:00,104.532,104.585,104.532,104.565,436546603.0
2006-10-04 22:30:00,104.567,104.595,104.533,104.595,305003411.0
2006-10-04 22:35:00,104.572,104.63,104.56,104.605,458462447.0
2006-10-04 22:40:00,104.602,104.645,104.575,104.613,474034267.0
2006-10-04 22:45:00,104.61,104.64,104.555,104.592,289679360.0
2006-10-04 22:50:00,104.587,104.625,104.543,104.61,373165786.0
2006-10-04 22:55:00,104.615,104.615,104.546,104.56,467289009.0
2006-10-04 23:00:00,104.57,104.639,104.529,104.55,509228337.0
2006-10-04 23:05:00,104.55,104.61,104.55,104.575,524474365.0
2006-10-04 23:10:00,104.575,104.631,104.545,104.56,207880819.0
2006-10-04 23:15:00,104.535,104.57,104.475,104.505,438626491.0
2006-10-04 23:20:00,104.51,104.552,104.5,104.543,340990592.0
2006-10-04 23:25:00,104.535,104.57,104.519,104.555,334858641.0
2006-10-04 23:30:00,104.555,104.59,104.553,104.565,132786822.0
2006-10-04 23:35:00,104.565,104.577,104.51,104.57,425483629.0
2006-10-04 23:40:00,104.562,104.609,104.535,104.575,338373801.0
2006-10-04 23:45:00,104.58,104.58,104.548,104.565,251135970.0
2006-10-04 23:50:00,104.555,104.575,104.535,104.54,348734003.0
2006-10-04 23:55:00,104.542,104.571,104.542,104.57,287928821.0
2006-10-05 00:00:00,104.57,104.57,104.495,104.56,209477890.0
2006-10-05 00:05:00,104.55,104.56,104.522,104.535,248813429.0
2006-10-05 00:10:00,104.535,104.545,104.515,104.54,364604323.0
2006-10-05 00:15:00,104.535,104.603,104.508,104.582,236186973.0
2006-10-05 00:20:00,104.577,104.622,104.577,104.605,390316729.0
2006-10-05 00:25:00,104.6,104.63,104.58,104.63,243099204.0
2006-10-05 00:30:00,104.63,104.638,104.53,104.53,339492567.0
2006-10-05 00:35:00,104.575,104.595,104.545,104.59,328544099.0
2006-10-05 00:40:00,104.585,104.585,104.535,104.563,378597434.0
2006-10-05 00:45:00,104.57,104.582,104.555,104.582,363922710.0
2006-10-05 00:50:00,104.585,104.625,104.555,104.585,471274468.0
2006-10-05 00:55:00,104.585,104.61,104.573,104.59,180164302.0
2006-10-05 01:00:00,104.59,104.618,104.56,104.577,209766761.0
2006-10-05 01:05:00,104.558,104.65,104.55,104.618,312106045.0
2006-10-05 01:10:00,104.63,104.73,104.575,104.7,281861156.0
2006-10-05 01:15:00,104.705,104.755,104.625,104.638,381297413.0
2006-10-05 01:20:00,104.647,104.7,104.623,104.685,282139503.0
2006-10-05 01:25:00,104.69,104.733,104.66,104.695,273552166.0
2006-10-05 01:30:00,104.7,104.71,104.65,104.68,183013781.0
2006-10-05 01:35:00,104.68,104.76,104.635,104.73,227481752.0
2006-10-05 01:40:00,104.74,104.74,104.68,104.708,309617635.0
2006-10-05 01:45:00,104.725,104.725,104.661,104.67,457886240.0
2006-10-05 01:50:00,104.668,104.735,104.655,104.71,334610559.0
2006-10-05 01:55:00,104.695,104.743,104.66,104.73,506001613.0
2006-10-05 02:00:00,104.74,104.758,104.615,104.675,519055206.0
2006-10-05 02:05:00,104.67,104.68,104.605,104.658,343120259.0
2006-10-05 02:10:00,104.67,104.67,104.56,104.605,441553192.0
2006-10-05 02:15:00,104.588,104.62,104.515,104.56,306347238.0
2006-10-05 02:20:00,104.55,104.597,104.525,104.56,226969297.0
2006-10-05 02:25:00,104.54,104.6,104.532,104.54,187006655.0
2006-10-05 02:30:00,104.535,104.57,104.515,104.54,274282080.0
2006-10-05 02:35:00,104.535,104.611,104.52,104.607,278109458.0
2006-10-05 02:40:00,104.588,104.635,104.57,104.615,370636340.0
2006-10-05 02:45:00,104.62,104.637,104.585,104.6,286558044.0
2006-10-05 02:50:00,104.598,104.598,104.545,104.558,292458370.0
2006-10-05 02:55:00,104.577,104.595,104.52,104.58,215043897.0
2006-10-05 03:00:00,104.58,104.633,104.525,104.62,251355114.0
2006-10-05 03:05:00,104.615,104.642,104.565,104.605,452001409.0
2006-10-05 03:10:00,104.605,104.61,104.59,104.61,328216773.0
2006-10-05 03:15:00,104.603,104.633,104.508,104.565,388318058.0
2006-10-05 03:20:00,104.56,104.57,104.518,104.565,323142640.0
2006-10-05 03:25:00,104.52,104.618,104.52,104.59,345313790.0
2006-10-05 03:30:00,104.59,104.685,104.575,104.68,251905353.0
2006-10-05 03:35:00,104.685,104.705,104.64,104.647,383084270.0
2006-10-05 03:40:00,104.652,104.66,104.555,104.555,309211412.0
2006-10-05 03:45:00,104.56,104.6,104.47,104.495,452285949.0
2006-10-05 03:50:00,104.505,104.56,104.475,104.56,261880443.0
2006-10-05 03:55:00,104.56,104.585,104.515,104.58,208860226.0
2006-10-05 04:00:00,104.58,104.6,104.545,104.592,288929382.0
2006-10-05 04:05:00,104.59,104.59,104.525,104.555,313848735.0
2006-10-05 04:10:00,104.565,104.565,104.535,104.55,290389576.0
2006-10-05 04:15:00,104.545,104.567,104.505,104.542,362088350.0
2006-10-05 04:20:00,104.54,104.592,104.47,104.585,376082663.0
2006-10-05 04:25:00,104.585,104.586,104.53,104.565,250171785.0
2006-10-05 04:30:00,104.565,104.63,104.545,104.615,336035072.0
2006-10-05 04:35:00,104.623,104.623,104.55,104.6,332280827.0
2006-10-05 04:40:00,104.595,104.596,104.535,104.555,420661608.0
2006-10-05 04:45:00,104.54,104.63,104.54,104.615,197291405.0
2006-10-05 04:50:00,104.605,104.61,104.57,104.59,539908582.0
2006-10-05 04:55:00,104.59,104.62,104.551,104.61,511989345.0
2006-10-05 05:00:00,104.6,104.605,104.546,104.605,461384692.0
2006-10-05 05:05:00,104.6,104.6,104.52,104.557,374526066.0
2006-10-05 05:10:00,104.562,104.593,104.52,104.55,294526994.0
2006-10-05 05:15:00,104.553,104.57,104.525,104.562,441888000.0
2006-10-05 05:20:00,104.565,104.575,104.55,104.562,452922936.0
2006-10-05 05:25:00,104.565,104.57,104.473,104.507,294325817.0
2006-10-05 05:30:00,104.505,104.535,104.477,104.512,417087439.0
2006-10-05 05:35:00,104.515,104.534,104.452,104.5,391500760.0
2006-10-05 05:40:00,104.51,104.52,104.455,104.505,305157105.0
2006-10-05 05:45:00,104.505,104.525,104.485,104.502,372096886.0
2006-10-05 05:50:00,104.505,104.53,104.502,104.515,140593099.0
2006-10-05 05:55:00,104.515,104.545,104.505,104.505,309195156.0
2006-10-05 06:00:00,104.505,104.54,104.501,104.532,457651647.0
2006-10-05 06:05:00,104.542,104.55,104.51,104.545,263251563.0
2006-10-05 06:10:00,104.548,104.56,104.485,104.55,536000627.0
2006-10-05 06:15:00,104.545,104.558,104.485,104.527,364488959.0
2006-10-05 06:20:00,104.532,104.545,104.5,104.5,471785025.0
2006-10-05 06:25:00,104.51,104.56,104.51,104.523,571391783.0
2006-10-05 06:30:00,104.517,104.556,104.5,104.54,391122489.0
2006-10-05 06:35:00,104.528,104.54,104.45,104.505,399316265.0
2006-10-05 06:40:00,104.505,104.51,104.483,104.495,308109166.0
2006-10-05 06:45:00,104.495,104.515,104.494,104.495,488317425.0
2006-10-05 06:50:00,104.49,104.511,104.46,104.485,412926286.0
2006-10-05 06:55:00,104.5,104.5,104.455,104.472,327792284.0
2006-10-05 07:00:00,104.455,104.503,104.449,104.485,360400102.0
2006-10-05 07:05:00,104.48,104.51,104.463,104.485,890766990.0
2006-10-05 07:10:00,104.483,104.495,104.427,104.482,358199558.0
2006-10-05 07:15:00,104.485,104.506,104.475,104.48,464601772.0
2006-10-05 07:20:00,104.472,104.485,104.412,104.45,237862134.0
2006-10-05 07:25:00,104.445,104.47,104.415,104.46,284632537.0
2006-10-05 07:30:00,104.457,104.49,104.435,104.455,268692776.0
2006-10-05 07:35:00,104.455,104.463,104.41,104.445,427208257.0
2006-10-05 07:40:00,104.43,104.5,104.425,104.485,292637392.0
2006-10-05 07:45:00,104.48,104.498,104.41,104.42,424861491.0
2006-10-05 07:50:00,104.415,104.45,104.385,104.425,460007355.0
2006-10-05 07:55:00,104.423,104.45,104.385,104.43,551614975.0
2006-10-05 08:00:00,104.42,104.5,104.39,104.5,288217011.0
2006-10-05 08:05:00,104.5,104.51,104.48,104.505,445651993.0
2006-10-05 08:10:00,104.505,104.513,104.45,104.497,680836416.0
2006-10-05 08:15:00,104.5,104.5,104.442,104.48,293159652.0
2006-10-05 08:20:00,104.47,104.49,104.402,104.455,378729803.0
2006-10-05 08:25:00,104.455,104.515,104.44,104.47,410321807.0
2006-10-05 08:30:00,104.495,104.539,104.472,104.537,228902398.0
2006-10-05 08:35:00,104.565,104.575,104.495,104.562,208604327.0
2006-10-05 08:40:00,104.565,104.648,104.565,104.62,269881115.0
2006-10-05 08:45:00,104.64,104.645,104.598,104.62,362710343.0
2006-10-05 08:50:00,104.625,104.625,104.569,104.595,296875069.0
2006-10-05 08:55:00,104.6,104.6,104.485,104.51,343715075.0
2006-10-05 09:00:00,104.52,104.6,104.47,104.565,276768111.0
2006-10-05 09:05:00,104.565,104.57,104.485,104.5,415195608.0
2006-10-05 09:10:00,104.49,104.57,104.487,104.54,300806383.0
2006-10-05 09:15:00,104.535,104.56,104.445,104.445,478914914.0
2006-10-05 09:20:00,104.435,104.46,104.38,104.395,320647528.0
2006-10-05 09:25:00,104.425,104.44,104.368,104.393,284014035.0
2006-10-05 09:30:00,104.393,104.45,104.361,104.44,350594666.0
2006-10-05 09:35:00,104.437,104.437,104.347,104.42,184381481.0
2006-10-05 09:40:00,104.415,104.415,104.315,104.388,380223547.0
2006-10-05 09:45:00,104.387,104.4,104.315,104.365,460252942.0
2006-10-05 09:50:00,104.37,104.405,104.35,104.4,455842109.0
2006-10-05 09:55:00,104.398,104.435,104.357,104.415,495383510.0
2006-10-05 10:00:00,104.42,104.44,104.375,104.405,394880730.0
2006-10-05 10:05:00,104.405,104.465,104.37,104.435,403411938.0
2006-10-05 10:10:00,104.405,104.445,104.38,104.415,309030032.0
2006-10-05 10:15:00,104.41,104.445,104.37,104.41,206671143.0
2006-10-05 10:20:00,104.407,104.44,104.34,104.36,310965384.0
2006-10-05 10:25:00,104.38,104.383,104.285,104.383,191212124.0
2006-10-05 10:30:00,104.392,104.423,104.353,104.4,345321476.0
2006-10-05 10:35:00,104.395,104.41,104.36,104.38,674591458.0
2006-10-05 10:40:00,104.385,104.417,104.372,104.415,273144435.0
2006-10-05 10:45:00,104.415,104.435,104.365,104.435,360696837.0
2006-10-05 10:50:00,104.435,104.46,104.378,104.378,247395169.0
2006-10-05 10:55:00,104.44,104.505,104.408,104.49,271479062.0
2006-10-05 11:00:00,104.485,104.51,104.4,104.44,331137748.0
2006-10-05 11:05:00,104.41,104.442,104.38,104.43,425066413.0
2006-10-05 11:10:00,104.423,104.465,104.41,104.46,314122380.0
2006-10-05 11:15:00,104.465,104.465,104.323,104.395,474444144.0
2006-10-05 11:20:00,104.4,104.46,104.375,104.415,347452132.0
2006-10-05 11:25:00,104.415,104.432,104.36,104.42,515215912.0
2006-10-05 11:30:00,104.425,104.425,104.383,104.405,425697481.0
2006-10-05 11:35:00,104.425,104.435,104.33,104.43,217515705.0
2006-10-05 11:40:00,104.42,104.43,104.365,104.415,265591240.0
2006-10-05 11:45:00,104.405,104.44,104.355,104.395,319939145.0
2006-10-05 11:50:00,104.395,104.425,104.325,104.35,318806719.0
2006-10-05 11:55:00,104.36,104.385,104.315,104.33,508520296.0
2006-10-05 12:00:00,104.333,104.333,104.275,104.295,551372043.0
2006-10-05 12:05:00,104.3,104.33,104.248,104.273,453786057.0
2006-10-05 12:10:00,104.273,104.34,104.255,104.29,315598840.0
2006-10-05 12:15:00,104.307,104.4,104.3,104.373,318075817.0
2006-10-05 12:20:00,104.405,104.405,104.311,104.375,411787109.0
2006-10-05 12:25:00,104.38,104.39,104.337,104.337,350051659.0
2006-10-05 12:30:00,104.34,104.39,104.325,104.383,382122010.0
2006-10-05 12:35:00,104.38,104.425,104.355,104.4,331981998.0
2006-10-05 12:40:00,104.4,104.416,104.353,104.395,428048802.0
2006-10-05 12:45:00,104.395,104.45,104.387,104.435,262243865.0
2006-10-05 12:50:00,104.438,104.44,104.343,104.388,465888076.0
2006-10-05 12:55:00,104.385,104.42,104.315,104.335,459618460.0
2006-10-05 13:00:00,104.335,104.43,104.305,104.42,367217528.0
2006-10-05 13:05:00,104.42,104.46,104.38,104.42,494332232.0
2006-10-05 13:10:00,104.425,104.495,104.395,104.43,339330782.0
2006-10-05 13:15:00,104.425,104.435,104.345,104.407,411805795.0
2006-10-05 13:20:00,104.41,104.418,104.355,104.41,336366010.0
2006-10-05 13:25:00,104.405,104.41,104.33,104.33,291779137.0
2006-10-05 13:30:00,104.333,104.402,104.333,104.4,414204066.0
2006-10-05 13:35:00,104.405,104.405,104.315,104.383,340354581.0
2006-10-05 13:40:00,104.385,104.4,104.29,104.29,532329705.0
2006-10-05 13:45:00,104.295,104.425,104.29,104.425,186305846.0
2006-10-05 13:50:00,104.408,104.445,104.34,104.41,361023413.0
2006-10-05 13:55:00,104.405,104.418,104.32,104.32,376477075.0
2006-10-05 14:00:00,104.315,104.402,104.297,104.4,422373652.0
2006-10-05 14:05:00,104.402,104.402,104.275,104.335,246170235.0
2006-10-05 14:10:00,104.33,104.37,104.29,104.327,377202586.0
2006-10-05 14:15:00,104.325,104.355,104.24,104.3,293562286.0
2006-10-05 14:20:00,104.295,104.295,104.16,104.242,493289965.0
2006-10-05 14:25:00,104.23,104.295,104.18,104.225,475523589.0
2006-10-05 14:30:00,104.22,104.405,104.22,104.355,386520764.0
2006-10-05 14:35:00,104.353,104.407,104.285,104.34,302607464.0
2006-10-05 14:40:00,104.385,104.455,104.333,104.39,334185654.0
2006-10-05 14:45:00,104.385,104.43,104.312,104.375,416876988.0
2006-10-05 14:50:00,104.373,104.46,104.335,104.425,299109529.0
2006-10-05 14:55:00,104.43,104.45,104.27,104.305,311272606.0
2006-10-05 15:00:00,104.335,104.335,104.285,104.287,74989946.0
2006-10-05 15:35:00,104.26,104.285,104.26,104.273,102949723.0
2006-10-05 15:40:00,104.272,104.305,104.25,104.28,357099664.0
2006-10-05 15:45:00,104.28,104.28,104.16,104.215,267534869.0
2006-10-05 15:50:00,104.23,104.24,104.144,104.19,436318994.0
2006-10-05 15:55:00,104.187,104.22,104.123,104.153,988888206.0
2006-10-05 16:00:00,104.153,104.235,104.115,104.21,403285199.0
2006-10-05 16:05:00,104.185,104.25,104.13,104.15,287522264.0
2006-10-05 16:10:00,104.145,104.22,104.145,104.205,432605360.0
2006-10-05 16:15:00,104.21,104.255,104.17,104.243,376146574.0
2006-10-05 16:20:00,104.245,104.305,104.192,104.225,386061136.0
2006-10-05 16:25:00,104.23,104.305,104.218,104.26,778136552.0
2006-10-05 16:30:00,104.255,104.323,104.23,104.32,568841212.0
2006-10-05 16:35:00,104.308,104.355,104.275,104.31,569031735.0
2006-10-05 16:40:00,104.32,104.43,104.302,104.415,1148897036.0
2006-10-05 16:45:00,104.41,104.44,104.342,104.365,616091503.0
2006-10-05 16:50:00,104.407,104.485,104.375,104.465,562379055.0
2006-10-05 16:55:00,104.46,104.46,104.345,104.375,544373537.0
2006-10-05 17:00:00,104.383,104.395,104.305,104.395,915257374.0
2006-10-05 17:05:00,104.387,104.45,104.367,104.405,870244980.0
2006-10-05 17:10:00,104.41,104.435,104.318,104.39,670857102.0
2006-10-05 17:15:00,104.36,104.41,104.335,104.39,516710861.0
2006-10-05 17:20:00,104.41,104.411,104.342,104.375,461028454.0
2006-10-05 17:25:00,104.37,104.427,104.365,104.39,282549781.0
2006-10-05 17:30:00,104.39,104.39,104.3,104.378,214663765.0
2006-10-05 17:35:00,104.375,104.4,104.345,104.345,410964740.0
2006-10-05 17:40:00,104.357,104.405,104.34,104.39,352167615.0
2006-10-05 17:45:00,104.385,104.42,104.317,104.365,1121738850.0
2006-10-05 17:50:00,104.373,104.45,104.353,104.445,295918800.0
2006-10-05 17:55:00,104.432,104.462,104.355,104.415,845715786.0
2006-10-05 18:00:00,104.42,104.42,104.355,104.392,259138909.0
2006-10-05 18:05:00,104.4,104.4,104.33,104.335,182562114.0
2006-10-05 18:10:00,104.352,104.401,104.352,104.36,272018962.0
2006-10-05 18:15:00,104.355,104.37,104.28,104.32,329248657.0
2006-10-05 18:20:00,104.32,104.35,104.308,104.31,336477714.0
2006-10-05 18:25:00,104.31,104.34,104.285,104.315,274177459.0
2006-10-05 18:30:00,104.32,104.41,104.263,104.41,336321083.0
2006-10-05 18:35:00,104.397,104.41,104.34,104.385,372333854.0
2006-10-05 18:40:00,104.38,104.398,104.335,104.373,286737191.0
2006-10-05 18:45:00,104.38,104.4,104.335,104.375,294577679.0
2006-10-05 18:50:00,104.38,104.44,104.285,104.335,255573976.0
2006-10-05 18:55:00,104.29,104.341,104.283,104.335,289339465.0
2006-10-05 19:00:00,104.327,104.335,104.29,104.315,337211781.0
2006-10-05 19:05:00,104.31,104.338,104.3,104.327,258267604.0
2006-10-05 19:10:00,104.33,104.34,104.275,104.285,252405432.0
2006-10-05 19:15:00,104.3,104.312,104.265,104.3,284723452.0
2006-10-05 19:20:00,104.305,104.33,104.295,104.31,230730841.0
2006-10-05 19:25:00,104.31,104.32,104.255,104.255,360346654.0
2006-10-05 19:30:00,104.325,104.335,104.25,104.315,133970725.0
2006-10-05 19:35:00,104.335,104.351,104.323,104.34,274461605.0
2006-10-05 19:40:00,104.345,104.345,104.263,104.31,263795909.0
2006-10-05 19:45:00,104.3,104.33,104.275,104.3,438903314.0
2006-10-05 19:50:00,104.29,104.348,104.29,104.323,718624810.0
2006-10-05 19:55:00,104.325,104.335,104.27,104.313,254363370.0
2006-10-05 20:00:00,104.303,104.304,104.28,104.28,228759639.0
2006-10-05 20:05:00,104.272,104.3,104.265,104.28,175955298.0
2006-10-05 20:10:00,104.273,104.28,104.09,104.25,329318457.0
2006-10-05 20:15:00,104.265,104.282,104.08,104.27,225050797.0
2006-10-05 20:20:00,104.272,104.35,104.272,104.34,292209150.0
2006-10-05 20:25:00,104.335,104.355,104.285,104.353,247599328.0
2006-10-05 20:30:00,104.36,104.36,104.295,104.33,408754213.0
2006-10-05 20:35:00,104.32,104.37,104.307,104.37,421975443.0
2006-10-05 20:40:00,104.37,104.43,104.365,104.43,292486664.0
2006-10-05 20:45:00,104.405,104.463,104.38,104.43,318517700.0
2006-10-05 20:50:00,104.423,104.505,104.383,104.495,389881392.0
2006-10-05 20:55:00,104.5,104.55,104.48,104.522,241805919.0
2006-10-05 21:00:00,104.53,104.533,104.42,104.493,293244042.0
2006-10-05 21:05:00,104.5,104.51,104.427,104.5,276629042.0
2006-10-05 21:10:00,104.497,104.513,104.436,104.46,362638839.0
2006-10-05 21:15:00,104.45,104.49,104.442,104.49,294627422.0
2006-10-05 21:20:00,104.48,104.504,104.44,104.495,143027853.0
2006-10-05 21:25:00,104.475,104.505,104.455,104.495,231618382.0
2006-10-05 21:30:00,104.5,104.5,104.435,104.455,414870238.0
2006-10-05 21:35:00,104.485,104.505,104.408,104.48,502695311.0
2006-10-05 21:40:00,104.48,104.48,104.415,104.47,402189697.0
2006-10-05 21:45:00,104.462,104.479,104.435,104.47,345144558.0
2006-10-05 21:50:00,104.465,104.486,104.44,104.475,312808286.0
2006-10-05 21:55:00,104.465,104.51,104.425,104.492,279997745.0
2006-10-05 22:00:00,104.5,104.515,104.45,104.513,329090353.0
2006-10-05 22:05:00,104.52,104.54,104.485,104.53,391166239.0
2006-10-05 22:10:00,104.543,104.623,104.525,104.563,469838829.0
2006-10-05 22:15:00,104.565,104.567,104.513,104.555,370618850.0
2006-10-05 22:20:00,104.545,104.555,104.478,104.53,320818470.0
2006-10-05 22:25:00,104.528,104.528,104.459,104.49,282032428.0
2006-10-05 22:30:00,104.485,104.505,104.442,104.49,270610110.0
2006-10-05 22:35:00,104.49,104.52,104.465,104.51,441276890.0
2006-10-05 22:40:00,104.515,104.53,104.46,104.505,297176040.0
2006-10-05 22:45:00,104.5,104.532,104.482,104.515,273205563.0
2006-10-05 22:50:00,104.515,104.565,104.51,104.555,322226928.0
2006-10-05 22:55:00,104.56,104.597,104.56,104.573,197111724.0
2006-10-05 23:00:00,104.575,104.605,104.524,104.555,514056428.0
2006-10-05 23:05:00,104.55,104.57,104.505,104.518,357915099.0
2006-10-05 23:10:00,104.52,104.567,104.513,104.535,407600931.0
2006-10-05 23:15:00,104.518,104.57,104.51,104.56,302181588.0
2006-10-05 23:20:00,104.56,104.56,104.505,104.525,205178954.0
2006-10-05 23:25:00,104.517,104.56,104.49,104.56,164728336.0
2006-10-05 23:30:00,104.555,104.595,104.553,104.58,274601324.0
2006-10-05 23:35:00,104.585,104.6,104.555,104.567,245991361.0
2006-10-05 23:40:00,104.558,104.595,104.558,104.585,374173049.0
2006-10-05 23:45:00,104.59,104.59,104.558,104.59,272166626.0
2006-10-05 23:50:00,104.59,104.595,104.555,104.568,307416970.0
2006-10-05 23:55:00,104.572,104.59,104.525,104.56,221170118.0
2006-10-06 00:00:00,104.57,104.57,104.528,104.55,183740696.0
2006-10-06 00:05:00,104.545,104.572,104.494,104.555,435436658.0
2006-10-06 00:10:00,104.565,104.571,104.55,104.56,313562619.0
2006-10-06 00:15:00,104.553,104.562,104.505,104.555,337539484.0
2006-10-06 00:20:00,104.56,104.56,104.515,104.533,298049378.0
2006-10-06 00:25:00,104.49,104.58,104.49,104.58,323225041.0
2006-10-06 00:30:00,104.59,104.658,104.565,104.62,270885797.0
2006-10-06 00:35:00,104.65,104.65,104.58,104.607,310825740.0
2006-10-06 00:40:00,104.612,104.65,104.6,104.635,299941619.0
2006-10-06 00:45:00,104.64,104.66,104.595,104.625,424902725.0
2006-10-06 00:50:00,104.625,104.672,104.605,104.65,273680757.0
2006-10-06 00:55:00,104.65,104.658,104.613,104.65,171945457.0
2006-10-06 01:00:00,104.65,104.668,104.605,104.615,288639184.0
2006-10-06 01:05:00,104.61,104.645,104.588,104.595,337378497.0
2006-10-06 01:10:00,104.605,104.622,104.59,104.6,302726854.0
2006-10-06 01:15:00,104.615,104.615,104.515,104.602,376600798.0
2006-10-06 01:20:00,104.605,104.605,104.44,104.525,322959794.0
2006-10-06 01:25:00,104.525,104.54,104.47,104.525,222437700.0
2006-10-06 01:30:00,104.535,104.54,104.503,104.525,334512969.0
2006-10-06 01:35:00,104.53,104.53,104.474,104.53,246565579.0
2006-10-06 01:40:00,104.525,104.53,104.49,104.515,419181829.0
2006-10-06 01:45:00,104.52,104.53,104.475,104.505,191304072.0
2006-10-06 01:50:00,104.505,104.525,104.47,104.49,517542648.0
2006-10-06 01:55:00,104.46,104.499,104.436,104.48,510865097.0
2006-10-06 02:00:00,104.473,104.515,104.466,104.51,200314035.0
2006-10-06 02:05:00,104.495,104.516,104.473,104.515,320389032.0
2006-10-06 02:10:00,104.51,104.536,104.489,104.51,232880325.0
2006-10-06 02:15:00,104.515,104.545,104.5,104.545,259051841.0
2006-10-06 02:20:00,104.54,104.558,104.485,104.5,439139407.0
2006-10-06 02:25:00,104.5,104.575,104.48,104.575,294084965.0
2006-10-06 02:30:00,104.58,104.58,104.541,104.558,239923397.0
2006-10-06 02:35:00,104.56,104.6,104.524,104.6,323653031.0
2006-10-06 02:40:00,104.605,104.613,104.551,104.595,357341105.0
2006-10-06 02:45:00,104.593,104.613,104.563,104.613,413243931.0
2006-10-06 02:50:00,104.62,104.648,104.605,104.64,387199015.0
2006-10-06 02:55:00,104.623,104.682,104.607,104.62,313263320.0
2006-10-06 03:00:00,104.602,104.655,104.555,104.635,220396381.0
2006-10-06 03:05:00,104.645,104.73,104.625,104.695,302180900.0
2006-10-06 03:10:00,104.7,104.715,104.626,104.662,354315598.0
2006-10-06 03:15:00,104.69,104.76,104.673,104.75,412302358.0
2006-10-06 03:20:00,104.75,104.75,104.668,104.725,409975218.0
2006-10-06 03:25:00,104.725,104.735,104.67,104.69,413345661.0
2006-10-06 03:30:00,104.675,104.69,104.605,104.625,200059349.0
2006-10-06 03:35:00,104.645,104.74,104.62,104.68,150985141.0
2006-10-06 03:40:00,104.7,104.71,104.68,104.69,279508288.0
2006-10-06 03:45:00,104.7,104.72,104.657,104.657,376566147.0
2006-10-06 03:50:00,104.66,104.675,104.595,104.63,290777264.0
2006-10-06 03:55:00,104.623,104.68,104.587,104.66,300167431.0
2006-10-06 04:00:00,104.66,104.678,104.62,104.62,143482103.0
2006-10-06 04:05:00,104.625,104.675,104.625,104.663,352961484.0
2006-10-06 04:10:00,104.67,104.675,104.643,104.655,295773501.0
2006-10-06 04:15:00,104.66,104.68,104.635,104.68,257641957.0
2006-10-06 04:20:00,104.68,104.685,104.628,104.68,355572063.0
2006-10-06 04:25:00,104.66,104.68,104.622,104.68,390279948.0
2006-10-06 04:30:00,104.673,104.685,104.608,104.665,261117498.0
2006-10-06 04:35:00,104.663,104.672,104.623,104.672,330951283.0
2006-10-06 04:40:00,104.665,104.725,104.655,104.655,144605467.0
2006-10-06 04:45:00,104.64,104.725,104.623,104.663,307865615.0
2006-10-06 04:50:00,104.67,104.72,104.67,104.702,164377925.0
2006-10-06 04:55:00,104.71,104.733,104.685,104.723,214206082.0
2006-10-06 05:00:00,104.733,104.741,104.64,104.725,214614614.0
2006-10-06 05:05:00,104.723,104.734,104.699,104.7,686769814.0
2006-10-06 05:10:00,104.71,104.754,104.688,104.72,457151772.0
2006-10-06 05:15:00,104.73,104.769,104.703,104.755,216542919.0
2006-10-06 05:20:00,104.74,104.86,104.74,104.795,366060793.0
2006-10-06 05:25:00,104.775,104.815,104.775,104.815,115563210.0
2006-10-06 05:30:00,104.775,104.802,104.772,104.79,337680640.0
2006-10-06 05:35:00,104.79,104.81,104.763,104.785,222221618.0
2006-10-06 05:40:00,104.78,104.82,104.765,104.82,271710750.0
2006-10-06 05:45:00,104.815,104.832,104.725,104.76,317087168.0
2006-10-06 05:50:00,104.757,104.805,104.757,104.78,261156325.0
2006-10-06 05:55:00,104.785,104.785,104.735,104.757,319869365.0
2006-10-06 06:00:00,104.765,104.795,104.735,104.75,284078517.0
2006-10-06 06:05:00,104.775,104.78,104.703,104.76,255829507.0
2006-10-06 06:10:00,104.765,104.765,104.723,104.75,158693517.0
2006-10-06 06:15:00,104.743,104.775,104.72,104.73,292526708.0
2006-10-06 06:20:00,104.735,104.76,104.705,104.725,332023678.0
2006-10-06 06:25:00,104.73,104.75,104.703,104.74,328563469.0
2006-10-06 06:30:00,104.735,104.75,104.71,104.75,197274539.0
2006-10-06 06:35:00,104.75,104.758,104.727,104.74,252402851.0
2006-10-06 06:40:00,104.74,104.757,104.735,104.735,305054612.0
2006-10-06 06:45:00,104.74,104.76,104.715,104.742,290608776.0
2006-10-06 06:50:00,104.725,104.773,104.7,104.74,189372979.0
2006-10-06 06:55:00,104.732,104.75,104.721,104.74,263187547.0
2006-10-06 07:00:00,104.735,104.745,104.727,104.727,693439478.0
2006-10-06 07:05:00,104.735,104.74,104.68,104.723,267593877.0
2006-10-06 07:10:00,104.715,104.748,104.685,104.715,1103792498.0
2006-10-06 07:15:00,104.72,104.725,104.666,104.717,352929675.0
2006-10-06 07:20:00,104.665,104.705,104.622,104.675,400219474.0
2006-10-06 07:25:00,104.678,104.703,104.642,104.65,229243655.0
2006-10-06 07:30:00,104.65,104.668,104.61,104.61,206117497.0
2006-10-06 07:35:00,104.615,104.675,104.615,104.67,372625267.0
2006-10-06 07:40:00,104.67,104.68,104.625,104.65,486393963.0
2006-10-06 07:45:00,104.65,104.691,104.628,104.67,493958937.0
2006-10-06 07:50:00,104.675,104.709,104.657,104.657,881416257.0
2006-10-06 07:55:00,104.665,104.682,104.64,104.675,917996180.0
2006-10-06 08:00:00,104.685,104.69,104.609,104.69,550537835.0
2006-10-06 08:05:00,104.705,104.705,104.665,104.697,465530690.0
2006-10-06 08:10:00,104.695,104.712,104.657,104.7,452802851.0
2006-10-06 08:15:00,104.705,104.715,104.66,104.68,1185362597.0
2006-10-06 08:20:00,104.67,104.73,104.67,104.718,565638564.0
2006-10-06 08:25:00,104.73,104.743,104.623,104.665,604748084.0
2006-10-06 08:30:00,104.67,104.755,104.665,104.74,767798385.0
2006-10-06 08:35:00,104.735,104.81,104.712,104.795,368199456.0
2006-10-06 08:40:00,104.793,104.793,104.715,104.76,372186757.0
2006-10-06 08:45:00,104.755,104.79,104.72,104.735,437166737.0
2006-10-06 08:50:00,104.74,104.863,104.725,104.855,289451243.0
2006-10-06 08:55:00,104.85,104.865,104.793,104.863,377775946.0
2006-10-06 09:00:00,104.873,104.985,104.813,104.957,1018386264.0
2006-10-06 09:05:00,104.96,105.02,104.925,105.0,431770472.0
2006-10-06 09:10:00,104.985,105.0,104.903,104.95,269983548.0
2006-10-06 09:15:00,104.95,104.965,104.893,104.912,350612258.0
2006-10-06 09:20:00,104.913,104.94,104.87,104.885,246248545.0
2006-10-06 09:25:00,104.885,104.938,104.87,104.93,397879747.0
2006-10-06 09:30:00,104.92,104.967,104.87,104.92,267645482.0
2006-10-06 09:35:00,104.925,105.067,104.925,105.025,438484861.0
2006-10-06 09:40:00,105.023,105.145,104.978,105.145,251360238.0
2006-10-06 09:45:00,105.115,105.17,105.027,105.035,239942885.0
2006-10-06 09:50:00,105.04,105.06,104.967,105.045,285275545.0
2006-10-06 09:55:00,105.05,105.05,104.955,105.005,378073035.0
2006-10-06 10:00:00,105.005,105.132,105.0,105.11,298863943.0
2006-10-06 10:05:00,105.105,105.16,105.058,105.123,294609067.0
2006-10-06 10:10:00,105.125,105.135,105.06,105.135,424363922.0
2006-10-06 10:15:00,105.14,105.14,105.05,105.095,338397425.0
2006-10-06 10:20:00,105.08,105.16,105.035,105.113,302329159.0
2006-10-06 10:25:00,105.115,105.155,105.01,105.01,370987394.0
2006-10-06 10:30:00,105.015,105.07,104.97,105.07,489642792.0
2006-10-06 10:35:00,105.072,105.105,105.015,105.015,292901780.0
2006-10-06 10:40:00,105.045,105.05,104.96,104.985,292433531.0
2006-10-06 10:45:00,104.987,105.03,104.955,105.03,387618696.0
2006-10-06 10:50:00,105.035,105.038,104.93,104.952,245099330.0
2006-10-06 10:55:00,104.96,105.0,104.927,104.955,420256509.0
2006-10-06 11:00:00,104.96,104.96,104.873,104.955,360891468.0
2006-10-06 11:05:00,104.96,104.968,104.913,104.968,336258849.0
2006-10-06 11:10:00,104.945,105.005,104.935,104.98,184486439.0
2006-10-06 11:15:00,104.975,105.025,104.925,104.975,524859059.0
2006-10-06 11:20:00,104.953,105.015,104.948,105.015,315504788.0
2006-10-06 11:25:00,105.01,105.047,104.992,105.043,426318936.0
2006-10-06 11:30:00,105.05,105.05,105.012,105.045,157032478.0
2006-10-06 11:35:00,105.05,105.15,105.03,105.15,342720729.0
2006-10-06 11:40:00,105.147,105.258,105.108,105.195,403431885.0
2006-10-06 11:45:00,105.2,105.22,105.13,105.13,288852051.0
2006-10-06 11:50:00,105.14,105.189,105.095,105.15,476747030.0
2006-10-06 11:55:00,105.15,105.31,105.115,105.245,361829975.0
2006-10-06 12:00:00,105.245,105.325,105.195,105.205,460330793.0
2006-10-06 12:05:00,105.208,105.25,105.16,105.208,481952956.0
2006-10-06 12:10:00,105.205,105.215,105.135,105.185,241972680.0
2006-10-06 12:15:00,105.18,105.255,105.155,105.19,285398879.0
2006-10-06 12:20:00,105.18,105.27,105.18,105.25,323756837.0
2006-10-06 12:25:00,105.243,105.28,105.177,105.22,393046203.0
2006-10-06 12:30:00,105.217,105.22,105.13,105.16,366285627.0
2006-10-06 12:35:00,105.155,105.205,105.143,105.165,420753244.0
2006-10-06 12:40:00,105.163,105.195,105.145,105.177,327114267.0
2006-10-06 12:45:00,105.18,105.195,105.143,105.143,312520618.0
2006-10-06 12:50:00,105.143,105.16,105.078,105.1,455961777.0
2006-10-06 12:55:00,105.105,105.132,105.0,105.053,547182546.0
2006-10-06 13:00:00,105.05,105.235,104.995,105.21,489030737.0
2006-10-06 13:05:00,105.2,105.2,105.095,105.145,315352252.0
2006-10-06 13:10:00,105.145,105.19,105.135,105.175,319682513.0
2006-10-06 13:15:00,105.185,105.25,105.157,105.22,267093120.0
2006-10-06 13:20:00,105.22,105.26,105.16,105.175,219201882.0
2006-10-06 13:25:00,105.185,105.205,105.163,105.175,295477391.0
2006-10-06 13:30:00,105.17,105.2,105.14,105.195,530169534.0
2006-10-06 13:35:00,105.195,105.213,105.143,105.2,327607873.0
2006-10-06 13:40:00,105.195,105.217,105.15,105.175,478341838.0
2006-10-06 13:45:00,105.17,105.197,105.12,105.173,308353304.0
2006-10-06 13:50:00,105.18,105.19,105.055,105.11,407216059.0
2006-10-06 13:55:00,105.13,105.13,104.91,104.98,320591220.0
2006-10-06 14:00:00,104.99,105.05,104.93,104.98,266514362.0
2006-10-06 14:05:00,104.918,105.01,104.918,104.985,262335895.0
2006-10-06 14:10:00,104.985,105.02,104.914,104.955,375615825.0
2006-10-06 14:15:00,104.955,105.004,104.898,104.925,283441845.0
2006-10-06 14:20:00,104.92,104.95,104.885,104.905,659450516.0
2006-10-06 14:25:00,104.9,105.005,104.853,104.902,331908746.0
2006-10-06 14:30:00,104.893,105.043,104.825,105.04,19027224.0
2006-10-06 14:35:00,105.035,105.055,104.91,105.017,195623026.0
2006-10-06 14:40:00,105.03,105.13,104.99,105.11,207902802.0
2006-10-06 14:45:00,105.115,105.195,105.075,105.15,321605894.0
2006-10-06 14:50:00,105.145,105.306,105.133,105.295,408617987.0
2006-10-06 14:55:00,105.295,105.5,105.245,105.5,402648080.0
2006-10-06 15:00:00,105.475,105.503,105.375,105.398,489320023.0
2006-10-06 15:05:00,105.4,105.4,105.23,105.32,444590411.0
2006-10-06 15:10:00,105.325,105.36,105.267,105.337,452401503.0
2006-10-06 15:15:00,105.328,105.385,105.287,105.345,394467627.0
2006-10-06 15:20:00,105.36,105.47,105.31,105.367,172126276.0
2006-10-06 15:25:00,105.37,105.413,105.305,105.413,359921632.0
2006-10-06 15:30:00,105.413,105.425,105.334,105.375,272303541.0
2006-10-06 15:35:00,105.385,105.45,105.345,105.435,319954602.0
2006-10-06 15:40:00,105.445,105.445,105.35,105.405,497925744.0
2006-10-06 15:45:00,105.41,105.41,105.255,105.32,308718342.0
2006-10-06 15:50:00,105.32,105.405,105.28,105.375,402715646.0
2006-10-06 15:55:00,105.385,105.41,105.285,105.4,275341921.0
2006-10-06 16:00:00,105.39,105.406,105.265,105.37,259787130.0
2006-10-06 16:05:00,105.365,105.425,105.325,105.425,287350632.0
2006-10-06 16:10:00,105.42,105.465,105.355,105.39,364472142.0
2006-10-06 16:15:00,105.39,105.447,105.332,105.405,272914473.0
2006-10-06 16:20:00,105.402,105.49,105.375,105.475,213665610.0
2006-10-06 16:25:00,105.457,105.53,105.423,105.52,233546576.0
2006-10-06 16:30:00,105.51,105.565,105.415,105.525,422356389.0
2006-10-06 16:35:00,105.525,105.6,105.426,105.6,365650540.0
2006-10-06 16:40:00,105.59,105.63,105.517,105.6,300050295.0
2006-10-06 16:45:00,105.607,105.607,105.46,105.485,555483154.0
2006-10-06 16:50:00,105.475,105.53,105.438,105.51,459754085.0
2006-10-06 16:55:00,105.51,105.533,105.45,105.53,289537631.0
2006-10-06 17:00:00,105.54,105.545,105.435,105.463,568650645.0
2006-10-06 17:05:00,105.465,105.54,105.465,105.505,478796851.0
2006-10-06 17:10:00,105.51,105.545,105.465,105.5,425322136.0
2006-10-06 17:15:00,105.505,105.545,105.492,105.53,292657537.0
2006-10-06 17:20:00,105.545,105.57,105.485,105.515,423291309.0
2006-10-06 17:25:00,105.515,105.563,105.483,105.537,267981205.0
2006-10-06 17:30:00,105.52,105.585,105.485,105.565,290609848.0
2006-10-06 17:35:00,105.57,105.57,105.51,105.552,227997351.0
2006-10-06 17:40:00,105.58,105.627,105.525,105.525,490431795.0
2006-10-06 17:45:00,105.552,105.575,105.423,105.463,359199764.0
2006-10-06 17:50:00,105.465,105.532,105.465,105.49,836895774.0
2006-10-06 17:55:00,105.495,105.565,105.463,105.505,340422410.0
2006-10-06 18:00:00,105.522,105.535,105.47,105.53,342533494.0
2006-10-06 18:05:00,105.515,105.54,105.47,105.49,403101548.0
2006-10-06 18:10:00,105.495,105.535,105.495,105.505,479056681.0
2006-10-06 18:15:00,105.505,105.51,105.464,105.505,305843444.0
2006-10-06 18:20:00,105.505,105.53,105.445,105.5,282221947.0
2006-10-06 18:25:00,105.505,105.583,105.47,105.567,407227377.0
2006-10-06 18:30:00,105.573,105.66,105.57,105.64,580536328.0
2006-10-06 18:35:00,105.63,105.685,105.622,105.622,479452869.0
2006-10-06 18:40:00,105.617,105.64,105.567,105.625,363703282.0
2006-10-06 18:45:00,105.63,105.64,105.55,105.588,503481063.0
2006-10-06 18:50:00,105.595,105.62,105.579,105.595,343197295.0
2006-10-06 18:55:00,105.602,105.65,105.585,105.585,439881771.0
2006-10-06 19:00:00,105.585,105.629,105.56,105.615,317095130.0
2006-10-06 19:05:00,105.605,105.65,105.597,105.61,245449022.0
2006-10-06 19:10:00,105.602,105.635,105.59,105.625,330312926.0
2006-10-06 19:15:00,105.615,105.65,105.585,105.65,297704069.0
2006-10-06 19:20:00,105.64,105.67,105.591,105.635,383870176.0
2006-10-06 19:25:00,105.632,105.665,105.617,105.635,386267980.0
2006-10-06 19:30:00,105.637,105.655,105.525,105.525,248769043.0
2006-10-06 19:35:00,105.522,105.61,105.522,105.605,443837046.0
2006-10-06 19:40:00,105.602,105.65,105.582,105.633,455182956.0
2006-10-06 19:45:00,105.63,105.64,105.56,105.622,290394474.0
2006-10-06 19:50:00,105.617,105.67,105.58,105.617,385332564.0
2006-10-06 19:55:00,105.625,105.649,105.578,105.63,456425853.0
2006-10-06 20:00:00,105.64,105.67,105.623,105.65,509261839.0
2006-10-06 20:05:00,105.65,105.665,105.634,105.655,486056948.0
2006-10-06 20:10:00,105.655,105.663,105.62,105.65,189759054.0
2006-10-06 20:15:00,105.635,105.675,105.634,105.675,415160790.0
2006-10-06 20:20:00,105.68,105.68,105.625,105.652,229283351.0
2006-10-06 20:25:00,105.65,105.684,105.645,105.675,337726710.0
2006-10-06 20:30:00,105.675,105.69,105.652,105.675,176542723.0
2006-10-06 20:35:00,105.675,105.688,105.62,105.66,265034713.0
2006-10-06 20:40:00,105.662,105.672,105.605,105.635,380045705.0
2006-10-06 20:45:00,105.64,105.64,105.585,105.585,304100990.0
2006-10-06 20:50:00,105.575,105.59,105.535,105.56,309010443.0
2006-10-06 20:55:00,105.552,105.561,105.5,105.5,236387844.0
2006-10-06 21:00:00,105.5,105.57,105.46,105.57,213490968.0
2006-10-06 21:05:00,105.57,105.576,105.55,105.575,267316967.0
2006-10-06 21:10:00,105.575,105.6,105.525,105.6,373691724.0
2006-10-06 21:15:00,105.595,105.619,105.567,105.602,152828712.0
2006-10-06 21:20:00,105.597,105.627,105.585,105.59,287211349.0
2006-10-06 21:25:00,105.59,105.615,105.585,105.595,192639195.0
2006-10-06 21:30:00,105.59,105.645,105.575,105.575,281123713.0
2006-10-06 21:35:00,105.618,105.64,105.618,105.63,236606614.0
2006-10-06 21:40:00,105.625,105.655,105.573,105.573,365352296.0
2006-10-06 21:45:00,105.59,105.609,105.57,105.595,326739735.0
2006-10-06 21:50:00,105.592,105.61,105.529,105.585,440776304.0
2006-10-06 21:55:00,105.59,105.64,105.565,105.64,256265064.0
2006-10-06 22:00:00,105.64,105.652,105.608,105.652,218080797.0
2006-10-06 22:05:00,105.648,105.681,105.635,105.67,287862806.0
2006-10-06 22:10:00,105.67,105.697,105.631,105.68,278734637.0
2006-10-06 22:15:00,105.685,105.715,105.67,105.678,385399943.0
2006-10-06 22:20:00,105.687,105.7,105.662,105.665,237382111.0
2006-10-06 22:25:00,105.67,105.691,105.64,105.665,268400716.0
2006-10-06 22:30:00,105.67,105.67,105.57,105.61,188081039.0
2006-10-06 22:35:00,105.63,105.648,105.59,105.62,224278115.0
2006-10-06 22:40:00,105.63,105.66,105.594,105.608,305178858.0
2006-10-06 22:45:00,105.625,105.653,105.585,105.64,407608295.0
2006-10-06 22:50:00,105.608,105.735,105.608,105.67,349066783.0
2006-10-06 22:55:00,105.675,105.728,105.672,105.69,412936613.0
2006-10-09 01:05:00,105.693,105.693,105.535,105.543,168109023.0
2006-10-09 01:10:00,105.55,105.576,105.54,105.54,326131351.0
2006-10-09 01:15:00,105.54,105.565,105.535,105.555,127935908.0
2006-10-09 01:20:00,105.557,105.562,105.5,105.54,211508859.0
2006-10-09 01:25:00,105.545,105.56,105.502,105.545,306984253.0
2006-10-09 01:30:00,105.538,105.561,105.52,105.56,301174263.0
2006-10-09 01:35:00,105.553,105.577,105.54,105.565,377999190.0
2006-10-09 01:40:00,105.55,105.55,105.492,105.508,384547167.0
2006-10-09 01:45:00,105.52,105.535,105.503,105.515,299256879.0
2006-10-09 01:50:00,105.52,105.528,105.505,105.515,120043826.0
2006-10-09 01:55:00,105.525,105.545,105.5,105.52,295694032.0
2006-10-09 02:00:00,105.52,105.54,105.49,105.53,261891850.0
2006-10-09 02:05:00,105.52,105.534,105.495,105.53,438166175.0
2006-10-09 02:10:00,105.535,105.55,105.51,105.52,306034627.0
2006-10-09 02:15:00,105.5,105.54,105.5,105.54,318375115.0
2006-10-09 02:20:00,105.545,105.546,105.515,105.523,427293030.0
2006-10-09 02:25:00,105.53,105.541,105.5,105.523,300831748.0
2006-10-09 02:30:00,105.53,105.537,105.469,105.525,320924541.0
2006-10-09 02:35:00,105.52,105.557,105.49,105.527,297051121.0
2006-10-09 02:40:00,105.525,105.54,105.505,105.505,339634349.0
2006-10-09 02:45:00,105.505,105.524,105.48,105.49,328639597.0
2006-10-09 02:50:00,105.483,105.503,105.467,105.468,454515979.0
2006-10-09 02:55:00,105.475,105.485,105.465,105.477,130655756.0
2006-10-09 03:00:00,105.465,105.51,105.46,105.495,289162708.0
2006-10-09 03:05:00,105.495,105.506,105.448,105.495,496361472.0
2006-10-09 03:10:00,105.497,105.497,105.436,105.48,349610473.0
2006-10-09 03:15:00,105.47,105.48,105.455,105.46,184250688.0
2006-10-09 03:20:00,105.465,105.483,105.465,105.465,49108923.0
2006-10-09 03:25:00,105.472,105.485,105.46,105.48,84000288.0
2006-10-09 03:30:00,105.48,105.482,105.448,105.475,386489951.0
2006-10-09 03:35:00,105.48,105.48,105.43,105.465,206153295.0
2006-10-09 03:40:00,105.452,105.483,105.452,105.477,109140539.0
2006-10-09 03:45:00,105.467,105.48,105.457,105.48,238400449.0
2006-10-09 03:50:00,105.475,105.475,105.458,105.458,32151210.0
2006-10-09 03:55:00,105.465,105.495,105.45,105.495,315345053.0
2006-10-09 04:00:00,105.43,105.491,105.43,105.468,145630015.0
2006-10-09 04:05:00,105.478,105.5,105.46,105.5,260693799.0
2006-10-09 04:10:00,105.495,105.501,105.465,105.487,384127199.0
2006-10-09 04:15:00,105.495,105.561,105.475,105.555,418228945.0
2006-10-09 04:20:00,105.55,105.594,105.515,105.58,264674029.0
2006-10-09 04:25:00,105.578,105.598,105.507,105.542,319448288.0
2006-10-09 04:30:00,105.54,105.57,105.51,105.51,178945956.0
2006-10-09 04:35:00,105.555,105.67,105.555,105.67,296326076.0
2006-10-09 04:40:00,105.65,105.689,105.605,105.67,267621312.0
2006-10-09 04:45:00,105.668,105.755,105.62,105.7,351147691.0
2006-10-09 04:50:00,105.703,105.77,105.61,105.66,429997331.0
2006-10-09 04:55:00,105.67,105.715,105.657,105.658,156500261.0
2006-10-09 05:00:00,105.66,105.745,105.643,105.745,418046950.0
2006-10-09 05:05:00,105.74,105.775,105.69,105.698,342182264.0
2006-10-09 05:10:00,105.702,105.727,105.667,105.715,386593122.0
2006-10-09 05:15:00,105.698,105.765,105.685,105.76,314810476.0
2006-10-09 05:20:00,105.75,105.76,105.725,105.76,223972642.0
2006-10-09 05:25:00,105.74,105.763,105.731,105.74,145815223.0
2006-10-09 05:30:00,105.735,105.77,105.72,105.75,201059977.0
2006-10-09 05:35:00,105.745,105.76,105.713,105.727,190467086.0
2006-10-09 05:40:00,105.718,105.74,105.71,105.725,380456253.0
2006-10-09 05:45:00,105.73,105.78,105.723,105.78,272278099.0
2006-10-09 05:50:00,105.775,105.795,105.765,105.78,273262196.0
2006-10-09 05:55:00,105.772,105.798,105.758,105.79,225326111.0
2006-10-09 06:00:00,105.79,105.801,105.77,105.78,211450085.0
2006-10-09 06:05:00,105.775,105.776,105.723,105.75,348488114.0
2006-10-09 06:10:00,105.75,105.802,105.748,105.8,311469861.0
2006-10-09 06:15:00,105.793,105.805,105.737,105.775,368846974.0
2006-10-09 06:20:00,105.775,105.8,105.768,105.8,217118070.0
2006-10-09 06:25:00,105.75,105.824,105.75,105.8,378087753.0
2006-10-09 06:30:00,105.81,105.81,105.799,105.8,7566734.0
2006-10-09 06:35:00,105.79,105.822,105.777,105.777,463300549.0
2006-10-09 06:40:00,105.782,105.805,105.768,105.795,201670560.0
2006-10-09 06:45:00,105.8,105.82,105.764,105.805,360744034.0
2006-10-09 06:50:00,105.805,105.823,105.77,105.8,265562798.0
2006-10-09 06:55:00,105.8,105.81,105.745,105.81,193785652.0
2006-10-09 07:00:00,105.803,105.83,105.79,105.812,267210242.0
2006-10-09 07:05:00,105.81,105.832,105.795,105.805,427046984.0
2006-10-09 07:10:00,105.815,105.828,105.8,105.82,293668108.0
2006-10-09 07:15:00,105.815,105.861,105.795,105.822,253550123.0
2006-10-09 07:20:00,105.77,105.851,105.77,105.82,266181947.0
2006-10-09 07:25:00,105.82,105.841,105.82,105.825,226703688.0
2006-10-09 07:30:00,105.825,105.87,105.82,105.825,335740907.0
2006-10-09 07:35:00,105.82,105.85,105.776,105.8,249696710.0
2006-10-09 07:40:00,105.805,105.83,105.765,105.785,426440908.0
2006-10-09 07:45:00,105.79,105.825,105.785,105.825,177059220.0
2006-10-09 07:50:00,105.825,105.895,105.825,105.88,568740176.0
2006-10-09 07:55:00,105.88,105.915,105.85,105.88,509766227.0
2006-10-09 08:00:00,105.87,105.92,105.83,105.865,445361158.0
2006-10-09 08:05:00,105.857,105.89,105.827,105.845,347274403.0
2006-10-09 08:10:00,105.842,105.858,105.77,105.83,295771783.0
2006-10-09 08:15:00,105.833,105.833,105.75,105.797,453686864.0
2006-10-09 08:20:00,105.79,105.815,105.77,105.812,368891533.0
2006-10-09 08:25:00,105.815,105.83,105.763,105.767,277009665.0
2006-10-09 08:30:00,105.775,105.78,105.74,105.772,459943890.0
2006-10-09 08:35:00,105.775,105.816,105.752,105.8,380222020.0
2006-10-09 08:40:00,105.82,105.855,105.748,105.785,298012010.0
2006-10-09 08:45:00,105.795,105.815,105.735,105.752,367040777.0
2006-10-09 08:50:00,105.76,105.885,105.75,105.885,239326691.0
2006-10-09 08:55:00,105.885,105.957,105.86,105.935,313646019.0
2006-10-09 09:00:00,105.935,105.95,105.905,105.907,437954260.0
2006-10-09 09:05:00,105.9,105.935,105.864,105.885,343718664.0
2006-10-09 09:10:00,105.888,105.888,105.83,105.83,539837460.0
2006-10-09 09:15:00,105.825,105.865,105.809,105.822,378365352.0
2006-10-09 09:20:00,105.827,105.84,105.795,105.81,499757169.0
2006-10-09 09:25:00,105.82,105.83,105.798,105.808,562615302.0
2006-10-09 09:30:00,105.815,105.84,105.812,105.84,341063958.0
2006-10-09 09:35:00,105.833,105.833,105.763,105.825,364730953.0
2006-10-09 09:40:00,105.83,105.89,105.827,105.875,260337369.0
2006-10-09 09:45:00,105.875,105.89,105.837,105.85,502283392.0
2006-10-09 09:50:00,105.86,105.909,105.855,105.855,355746940.0
2006-10-09 09:55:00,105.87,105.905,105.845,105.882,342524900.0
2006-10-09 10:00:00,105.865,105.899,105.85,105.875,239635508.0
2006-10-09 10:05:00,105.87,105.895,105.847,105.85,835190445.0
2006-10-09 10:10:00,105.848,105.895,105.815,105.892,350742119.0
2006-10-09 10:15:00,105.895,105.91,105.86,105.89,485605627.0
2006-10-09 10:20:00,105.882,105.901,105.825,105.85,237914874.0
2006-10-09 10:25:00,105.835,105.88,105.83,105.86,299831488.0
2006-10-09 10:30:00,105.857,105.925,105.845,105.895,263655632.0
2006-10-09 10:35:00,105.895,105.918,105.885,105.915,422260477.0
2006-10-09 10:40:00,105.9,105.93,105.9,105.915,242743700.0
2006-10-09 10:45:00,105.91,105.921,105.88,105.88,426575224.0
2006-10-09 10:50:00,105.875,105.905,105.855,105.905,489501615.0
2006-10-09 10:55:00,105.903,105.91,105.862,105.89,363962228.0
2006-10-09 11:00:00,105.89,105.892,105.845,105.875,217826555.0
2006-10-09 11:05:00,105.87,105.87,105.82,105.82,458151910.0
2006-10-09 11:10:00,105.78,105.849,105.767,105.797,537107233.0
2006-10-09 11:15:00,105.8,105.85,105.785,105.79,292705482.0
2006-10-09 11:20:00,105.8,105.82,105.745,105.795,369162744.0
2006-10-09 11:25:00,105.798,105.824,105.773,105.8,381910629.0
2006-10-09 11:30:00,105.795,105.805,105.765,105.777,235295889.0
2006-10-09 11:35:00,105.795,105.883,105.775,105.805,211914402.0
2006-10-09 11:40:00,105.855,105.87,105.815,105.815,269033076.0
2006-10-09 11:45:00,105.825,105.865,105.825,105.86,364627626.0
2006-10-09 11:50:00,105.865,105.865,105.823,105.855,283788917.0
2006-10-09 11:55:00,105.852,105.855,105.802,105.84,196045635.0
2006-10-09 12:00:00,105.86,105.866,105.825,105.865,286054847.0
2006-10-09 12:05:00,105.865,105.87,105.83,105.85,403688453.0
2006-10-09 12:10:00,105.84,105.862,105.828,105.86,285077471.0
2006-10-09 12:15:00,105.855,105.935,105.835,105.935,401923475.0
2006-10-09 12:20:00,105.925,105.928,105.865,105.865,317786943.0
2006-10-09 12:25:00,105.885,105.963,105.854,105.963,272937125.0
2006-10-09 12:30:00,105.963,105.99,105.937,105.97,356544616.0
2006-10-09 12:35:00,105.967,105.967,105.915,105.96,110804089.0
2006-10-09 12:40:00,105.955,105.975,105.91,105.968,380202568.0
2006-10-09 12:45:00,105.967,105.975,105.935,105.935,363573053.0
2006-10-09 12:50:00,105.94,105.94,105.9,105.9,357749617.0
2006-10-09 12:55:00,105.908,105.908,105.849,105.865,280844704.0
2006-10-09 13:00:00,105.87,105.895,105.81,105.895,400640626.0
2006-10-09 13:05:00,105.905,105.948,105.89,105.945,412387382.0
2006-10-09 13:10:00,105.94,105.98,105.925,105.965,306273342.0
2006-10-09 13:15:00,105.96,105.97,105.915,105.94,204367233.0
2006-10-09 13:20:00,105.937,105.939,105.909,105.93,216625353.0
2006-10-09 13:25:00,105.93,105.947,105.905,105.923,317818101.0
2006-10-09 13:30:00,105.932,105.95,105.922,105.95,220387756.0
2006-10-09 13:35:00,105.945,105.99,105.925,105.96,682271019.0
2006-10-09 13:40:00,105.97,106.005,105.955,105.995,246013505.0
2006-10-09 13:45:00,105.985,106.06,105.985,106.015,374600697.0
2006-10-09 13:50:00,106.015,106.015,105.918,105.918,256093054.0
2006-10-09 13:55:00,105.98,106.0,105.943,105.98,266454465.0
2006-10-09 14:00:00,105.97,106.02,105.935,106.01,326703121.0
2006-10-09 14:05:00,106.01,106.045,105.99,106.02,410391388.0
2006-10-09 14:10:00,106.003,106.055,105.99,105.99,302517363.0
2006-10-09 14:15:00,105.995,106.06,105.975,106.045,466317902.0
2006-10-09 14:20:00,106.05,106.08,106.027,106.055,336766178.0
2006-10-09 14:25:00,106.055,106.105,106.045,106.09,537627078.0
2006-10-09 14:30:00,106.085,106.135,106.085,106.09,313903454.0
2006-10-09 14:35:00,106.09,106.145,106.06,106.11,217490282.0
2006-10-09 14:40:00,106.11,106.125,106.027,106.035,266477536.0
2006-10-09 14:45:00,106.025,106.04,106.005,106.035,326507419.0
2006-10-09 14:50:00,106.035,106.06,106.01,106.01,287237319.0
2006-10-09 14:55:00,106.02,106.02,105.905,105.94,472397957.0
2006-10-09 15:00:00,105.943,105.99,105.943,105.945,571219935.0
2006-10-09 15:05:00,105.95,105.975,105.917,105.923,456678245.0
2006-10-09 15:10:00,105.923,105.95,105.905,105.91,328881825.0
2006-10-09 15:15:00,105.907,105.94,105.885,105.933,323595204.0
2006-10-09 15:20:00,105.945,105.996,105.933,105.975,299069168.0
2006-10-09 15:25:00,105.98,106.005,105.96,105.997,375770833.0
2006-10-09 15:30:00,106.0,106.07,106.0,106.023,374896645.0
2006-10-09 15:35:00,106.02,106.07,106.02,106.07,148945096.0
2006-10-09 15:40:00,106.07,106.07,106.025,106.025,289458264.0
2006-10-09 15:45:00,106.03,106.056,105.986,106.035,218513121.0
2006-10-09 15:50:00,106.038,106.1,105.992,106.038,482264573.0
2006-10-09 15:55:00,106.045,106.065,106.015,106.065,426708407.0
2006-10-09 16:00:00,106.055,106.086,106.03,106.065,320955280.0
2006-10-09 16:05:00,106.06,106.081,106.045,106.05,473202004.0
2006-10-09 16:10:00,106.04,106.08,106.03,106.06,242917900.0
2006-10-09 16:15:00,106.058,106.058,106.03,106.057,252641645.0
2006-10-09 16:20:00,106.06,106.068,106.038,106.045,299604515.0
2006-10-09 16:25:00,106.04,106.087,106.04,106.087,257628075.0
2006-10-09 16:30:00,106.083,106.217,106.083,106.16,420294415.0
2006-10-09 16:35:00,106.155,106.17,106.105,106.153,322228293.0
2006-10-09 16:40:00,106.155,106.21,106.135,106.185,515514444.0
2006-10-09 16:45:00,106.19,106.23,106.172,106.195,183320802.0
2006-10-09 16:50:00,106.198,106.21,106.157,106.18,339210024.0
2006-10-09 16:55:00,106.175,106.195,106.088,106.1,366514698.0
2006-10-09 17:00:00,106.07,106.105,106.057,106.06,448010299.0
2006-10-09 17:05:00,106.052,106.07,106.022,106.035,249816975.0
2006-10-09 17:10:00,106.03,106.055,105.985,106.007,379725829.0
2006-10-09 17:15:00,106.01,106.018,105.987,106.005,252983425.0
2006-10-09 17:20:00,105.995,105.996,105.952,105.972,398338065.0
2006-10-09 17:25:00,105.97,105.97,105.885,105.915,489949667.0
2006-10-09 17:30:00,105.91,105.93,105.83,105.89,372512080.0
2006-10-09 17:35:00,105.893,105.925,105.845,105.91,315991180.0
2006-10-09 17:40:00,105.925,105.925,105.887,105.91,343114629.0
2006-10-09 17:45:00,105.915,105.942,105.9,105.935,305386043.0
2006-10-09 17:50:00,105.933,105.973,105.915,105.935,301202505.0
2006-10-09 17:55:00,105.93,105.93,105.86,105.87,290757238.0
2006-10-09 18:00:00,105.89,105.921,105.888,105.92,377027497.0
2006-10-09 18:05:00,105.905,105.933,105.895,105.91,291166795.0
2006-10-09 18:10:00,105.905,105.92,105.9,105.915,177282691.0
2006-10-09 18:15:00,105.925,105.925,105.87,105.895,115088430.0
2006-10-09 18:20:00,105.885,105.899,105.863,105.88,377196068.0
2006-10-09 18:25:00,105.875,105.925,105.875,105.89,270362527.0
2006-10-09 18:30:00,105.9,105.911,105.87,105.895,403779135.0
2006-10-09 18:35:00,105.895,105.927,105.88,105.908,240078057.0
2006-10-09 18:40:00,105.907,105.95,105.88,105.88,312730062.0
2006-10-09 18:45:00,105.87,105.939,105.87,105.93,201598730.0
2006-10-09 18:50:00,105.93,106.0,105.885,105.955,416983097.0
2006-10-09 18:55:00,105.952,105.978,105.885,105.943,1024926421.0
2006-10-09 19:00:00,105.943,105.955,105.91,105.92,382281104.0
2006-10-09 19:05:00,105.925,105.985,105.915,105.958,222590952.0
2006-10-09 19:10:00,105.96,105.985,105.95,105.975,301140391.0
2006-10-09 19:15:00,105.975,106.003,105.955,106.003,364363485.0
2006-10-09 19:20:00,106.005,106.038,105.965,106.035,356438253.0
2006-10-09 19:25:00,106.04,106.055,105.984,106.03,768151505.0
2006-10-09 19:30:00,106.025,106.026,105.941,105.987,477167431.0
2006-10-09 19:35:00,105.988,106.02,105.975,105.99,599024523.0
2006-10-09 19:40:00,106.0,106.022,105.965,106.015,1187900233.0
2006-10-09 19:45:00,106.0,106.015,105.955,106.01,510090724.0
2006-10-09 19:50:00,106.007,106.03,105.989,106.0,458964248.0
2006-10-09 19:55:00,105.995,106.035,105.985,106.035,477135746.0
2006-10-09 20:00:00,106.025,106.055,106.015,106.035,882158583.0
2006-10-09 20:05:00,106.027,106.055,106.02,106.045,876426385.0
2006-10-09 20:10:00,106.05,106.065,105.997,105.997,1081652193.0
2006-10-09 20:15:00,106.01,106.056,105.981,106.02,490151439.0
2006-10-09 20:20:00,106.02,106.045,106.015,106.045,406017867.0
2006-10-09 20:25:00,106.04,106.045,106.005,106.005,184918780.0
2006-10-09 20:30:00,106.005,106.03,105.96,106.018,228146006.0
2006-10-09 20:35:00,106.02,106.035,106.005,106.005,342260851.0
2006-10-09 20:40:00,106.017,106.02,105.957,106.02,349365266.0
2006-10-09 20:45:00,106.015,106.03,105.94,105.995,1034962141.0
2006-10-09 20:50:00,106.003,106.025,105.966,106.015,339604042.0
2006-10-09 20:55:00,106.015,106.042,106.005,106.015,1150958643.0
2006-10-09 21:00:00,106.02,106.035,105.975,105.977,259273531.0
2006-10-09 21:05:00,105.985,106.005,105.958,105.975,191570106.0
2006-10-09 21:10:00,105.992,106.006,105.98,105.985,237735115.0
2006-10-09 21:15:00,105.98,106.005,105.975,105.985,287239518.0
2006-10-09 21:20:00,105.99,105.997,105.948,105.95,252159479.0
2006-10-09 21:25:00,105.95,105.965,105.94,105.955,204425885.0
2006-10-09 21:30:00,105.96,105.96,105.925,105.95,279326211.0
2006-10-09 21:35:00,105.95,105.965,105.933,105.965,234683830.0
2006-10-09 21:40:00,105.96,105.975,105.947,105.963,302318477.0
2006-10-09 21:45:00,105.97,105.97,105.95,105.95,190520455.0
2006-10-09 21:50:00,105.945,105.965,105.896,105.965,269540280.0
2006-10-09 21:55:00,105.95,105.965,105.917,105.955,233449627.0
2006-10-09 22:00:00,105.947,105.995,105.947,105.985,334425609.0
2006-10-09 22:05:00,105.98,106.01,105.976,106.005,219288182.0
2006-10-09 22:10:00,106.0,106.025,105.98,106.005,337212855.0
2006-10-09 22:15:00,106.0,106.015,105.975,105.975,280352306.0
2006-10-09 22:20:00,105.98,106.0,105.975,106.0,134174579.0
2006-10-09 22:25:00,105.99,106.005,105.945,105.945,284957787.0
2006-10-09 22:30:00,105.985,105.987,105.972,105.975,50165963.0
2006-10-09 22:35:00,105.985,105.985,105.92,105.93,347810811.0
2006-10-09 22:40:00,105.945,105.964,105.879,105.95,218224502.0
2006-10-09 22:45:00,105.94,105.958,105.93,105.95,471157896.0
2006-10-09 22:50:00,105.94,105.975,105.938,105.938,644210733.0
2006-10-09 22:55:00,105.94,105.97,105.92,105.94,190268182.0
2006-10-09 23:20:00,105.945,106.085,105.945,106.023,252943803.0
2006-10-09 23:25:00,106.028,106.046,106.023,106.033,257029903.0
2006-10-09 23:30:00,106.04,106.07,106.032,106.06,434295662.0
2006-10-09 23:35:00,106.063,106.075,106.045,106.07,353187137.0
2006-10-09 23:40:00,106.07,106.07,106.04,106.05,75160879.0
2006-10-09 23:45:00,106.055,106.065,106.028,106.05,297795105.0
2006-10-09 23:50:00,106.053,106.063,106.03,106.035,363979762.0
2006-10-09 23:55:00,106.03,106.04,105.999,106.02,244503301.0
2006-10-10 00:00:00,106.018,106.018,105.95,105.983,252316697.0
2006-10-10 00:05:00,105.99,105.994,105.937,105.96,278575954.0
2006-10-10 00:10:00,105.957,105.96,105.89,105.91,384004449.0
2006-10-10 00:15:00,105.9,105.94,105.89,105.94,282044230.0
2006-10-10 00:20:00,105.945,105.945,105.878,105.925,142909682.0
2006-10-10 00:25:00,105.905,105.923,105.872,105.895,141426363.0
2006-10-10 00:30:00,105.9,105.9,105.855,105.855,312504124.0
2006-10-10 00:35:00,105.88,105.896,105.877,105.885,30951823.0
2006-10-10 00:40:00,105.89,105.909,105.88,105.9,193890810.0
2006-10-10 00:45:00,105.902,105.92,105.892,105.91,351287765.0
2006-10-10 00:50:00,105.905,105.92,105.887,105.91,302455440.0
2006-10-10 00:55:00,105.905,105.915,105.85,105.9,222228666.0
2006-10-10 01:00:00,105.9,105.912,105.837,105.893,257101123.0
2006-10-10 01:05:00,105.9,105.95,105.9,105.95,384137439.0
2006-10-10 01:10:00,105.943,105.995,105.935,105.983,405253575.0
2006-10-10 01:15:00,105.995,106.02,105.97,105.995,345153018.0
2006-10-10 01:20:00,105.99,106.013,105.935,106.01,324851606.0
2006-10-10 01:25:00,106.008,106.02,105.97,105.97,244067112.0
2006-10-10 01:30:00,105.975,105.99,105.92,105.94,285728471.0
2006-10-10 01:35:00,105.94,105.965,105.885,105.915,387553558.0
2006-10-10 01:40:00,105.925,105.942,105.91,105.915,269258572.0
2006-10-10 01:45:00,105.91,105.955,105.9,105.907,255448752.0
2006-10-10 01:50:00,105.91,105.92,105.87,105.88,303150364.0
2006-10-10 01:55:00,105.885,105.94,105.885,105.913,197858267.0
2006-10-10 02:00:00,105.913,105.93,105.863,105.91,191526283.0
2006-10-10 02:05:00,105.905,105.92,105.875,105.915,298526663.0
2006-10-10 02:10:00,105.912,105.936,105.9,105.91,221317296.0
2006-10-10 02:15:00,105.915,105.93,105.892,105.91,245199191.0
2006-10-10 02:20:00,105.895,105.922,105.85,105.89,373213759.0
2006-10-10 02:25:00,105.88,105.885,105.835,105.875,250694826.0
2006-10-10 02:30:00,105.865,105.891,105.835,105.868,369791847.0
2006-10-10 02:35:00,105.88,105.88,105.795,105.83,333488594.0
2006-10-10 02:40:00,105.835,105.855,105.805,105.855,313876063.0
2006-10-10 02:45:00,105.853,105.87,105.81,105.813,410078125.0
2006-10-10 02:50:00,105.82,105.821,105.75,105.79,385296527.0
2006-10-10 02:55:00,105.793,105.807,105.735,105.775,372471180.0
2006-10-10 03:00:00,105.78,105.81,105.765,105.795,220388939.0
2006-10-10 03:05:00,105.8,105.8,105.737,105.76,323356719.0
2006-10-10 03:10:00,105.79,105.8,105.742,105.742,344368044.0
2006-10-10 03:15:00,105.745,105.791,105.725,105.77,302434058.0
2006-10-10 03:20:00,105.77,105.808,105.75,105.79,178640584.0
2006-10-10 03:25:00,105.788,105.79,105.755,105.78,342704344.0
2006-10-10 03:30:00,105.785,105.792,105.74,105.74,272401795.0
2006-10-10 03:35:00,105.76,105.778,105.755,105.77,89134512.0
2006-10-10 03:40:00,105.77,105.778,105.745,105.76,247942912.0
2006-10-10 03:45:00,105.77,105.775,105.681,105.767,377886343.0
2006-10-10 03:50:00,105.77,105.79,105.73,105.78,277898118.0
2006-10-10 03:55:00,105.773,105.792,105.73,105.775,281060731.0
2006-10-10 04:00:00,105.79,105.79,105.738,105.76,308724814.0
2006-10-10 04:05:00,105.755,105.765,105.728,105.753,349766629.0
2006-10-10 04:10:00,105.76,105.765,105.725,105.725,257279501.0
2006-10-10 04:15:00,105.73,105.765,105.725,105.75,243171077.0
2006-10-10 04:20:00,105.75,105.755,105.725,105.728,351015939.0
2006-10-10 04:25:00,105.725,105.78,105.71,105.78,432698264.0
2006-10-10 04:30:00,105.773,105.773,105.726,105.742,255020647.0
2006-10-10 04:35:00,105.743,105.807,105.738,105.807,262860630.0
2006-10-10 04:40:00,105.805,105.86,105.79,105.85,279072347.0
2006-10-10 04:45:00,105.835,105.875,105.83,105.83,131675343.0
2006-10-10 04:50:00,105.855,105.865,105.83,105.85,181810451.0
2006-10-10 04:55:00,105.865,105.92,105.85,105.895,321631576.0
2006-10-10 05:00:00,105.895,105.925,105.86,105.915,253505493.0
2006-10-10 05:05:00,105.913,105.922,105.865,105.87,642312308.0
2006-10-10 05:10:00,105.88,105.9,105.843,105.88,506987263.0
2006-10-10 05:15:00,105.89,105.908,105.845,105.89,275919848.0
2006-10-10 05:20:00,105.875,105.908,105.862,105.885,344407740.0
2006-10-10 05:25:00,105.87,105.879,105.82,105.83,391954991.0
2006-10-10 05:30:00,105.79,105.85,105.79,105.85,290125059.0
2006-10-10 05:35:00,105.847,105.87,105.832,105.845,268445398.0
2006-10-10 05:40:00,105.84,105.855,105.825,105.845,275379477.0
2006-10-10 05:45:00,105.84,105.865,105.82,105.838,322118068.0
2006-10-10 05:50:00,105.845,105.847,105.799,105.81,282546701.0
2006-10-10 05:55:00,105.815,105.898,105.792,105.877,319033687.0
2006-10-10 06:00:00,105.895,105.91,105.807,105.83,280334424.0
2006-10-10 06:05:00,105.845,105.845,105.726,105.8,270400647.0
2006-10-10 06:10:00,105.805,105.83,105.788,105.8,297799540.0
2006-10-10 06:15:00,105.803,105.825,105.785,105.807,293829770.0
2006-10-10 06:20:00,105.813,105.83,105.767,105.81,327424779.0
2006-10-10 06:25:00,105.81,105.81,105.747,105.81,327727149.0
2006-10-10 06:30:00,105.805,105.813,105.77,105.8,235072888.0
2006-10-10 06:35:00,105.8,105.821,105.785,105.82,354208190.0
2006-10-10 06:40:00,105.82,105.83,105.765,105.765,291470692.0
2006-10-10 06:45:00,105.77,105.78,105.745,105.772,242558261.0
2006-10-10 06:50:00,105.755,105.812,105.755,105.81,190184166.0
2006-10-10 06:55:00,105.802,105.82,105.792,105.8,264230824.0
2006-10-10 07:00:00,105.795,105.886,105.792,105.825,1231477033.0
2006-10-10 07:05:00,105.825,105.825,105.744,105.773,384625721.0
2006-10-10 07:10:00,105.765,105.811,105.735,105.785,1051482217.0
2006-10-10 07:15:00,105.78,105.8,105.704,105.727,355216936.0
2006-10-10 07:20:00,105.715,105.741,105.705,105.725,363556944.0
2006-10-10 07:25:00,105.728,105.785,105.703,105.72,225810741.0
2006-10-10 07:30:00,105.72,105.735,105.65,105.7,345784774.0
2006-10-10 07:35:00,105.705,105.714,105.653,105.7,506405080.0
2006-10-10 07:40:00,105.7,105.7,105.623,105.65,504495162.0
2006-10-10 07:45:00,105.637,105.725,105.636,105.695,1355788878.0
2006-10-10 07:50:00,105.685,105.717,105.67,105.707,920390737.0
2006-10-10 07:55:00,105.715,105.735,105.688,105.715,858176693.0
2006-10-10 08:00:00,105.725,105.75,105.705,105.73,613590367.0
2006-10-10 08:05:00,105.74,105.745,105.69,105.727,524218174.0
2006-10-10 08:10:00,105.72,105.735,105.667,105.7,511541607.0
2006-10-10 08:15:00,105.705,105.75,105.64,105.735,1176735977.0
2006-10-10 08:20:00,105.75,105.767,105.645,105.718,646086270.0
2006-10-10 08:25:00,105.73,105.77,105.681,105.755,570264392.0
2006-10-10 08:30:00,105.76,105.77,105.695,105.71,743755797.0
2006-10-10 08:35:00,105.705,105.705,105.609,105.685,350853047.0
2006-10-10 08:40:00,105.683,105.69,105.63,105.69,357254745.0
2006-10-10 08:45:00,105.69,105.743,105.667,105.715,440841036.0
2006-10-10 08:50:00,105.725,105.773,105.696,105.765,380970571.0
2006-10-10 08:55:00,105.77,105.805,105.683,105.683,375276503.0
2006-10-10 09:00:00,105.683,105.888,105.675,105.827,1108457569.0
2006-10-10 09:05:00,105.83,105.895,105.789,105.89,421074765.0
2006-10-10 09:10:00,105.89,105.895,105.814,105.83,391274946.0
2006-10-10 09:15:00,105.84,105.88,105.818,105.832,421248722.0
2006-10-10 09:20:00,105.833,105.87,105.82,105.865,245950930.0
2006-10-10 09:25:00,105.865,105.9,105.825,105.86,386474659.0
2006-10-10 09:30:00,105.85,105.885,105.82,105.82,282379068.0
2006-10-10 09:35:00,105.825,105.855,105.815,105.825,400121363.0
2006-10-10 09:40:00,105.835,105.838,105.81,105.815,101014782.0
2006-10-10 09:45:00,105.81,105.83,105.797,105.825,167086974.0
2006-10-10 09:50:00,105.83,105.96,105.813,105.925,293016695.0
2006-10-10 09:55:00,105.93,105.983,105.885,105.915,384671858.0
2006-10-10 10:00:00,105.915,106.015,105.9,105.98,285365149.0
2006-10-10 10:05:00,105.975,106.02,105.93,105.973,308239657.0
2006-10-10 10:10:00,105.965,106.025,105.965,106.005,404385721.0
2006-10-10 10:15:00,106.01,106.074,105.987,106.06,327171613.0
2006-10-10 10:20:00,106.045,106.082,106.008,106.043,319294500.0
2006-10-10 10:25:00,106.045,106.07,106.009,106.03,373056018.0
2006-10-10 10:30:00,106.035,106.053,105.9,106.0,471505121.0
2006-10-10 10:35:00,106.002,106.04,105.652,106.005,393610638.0
2006-10-10 10:40:00,106.0,106.1,105.91,105.97,302243096.0
2006-10-10 10:45:00,105.927,105.927,105.785,105.81,387692001.0
2006-10-10 10:50:00,105.815,105.958,105.815,105.932,254902037.0
2006-10-10 10:55:00,105.93,105.965,105.867,105.915,454294008.0
2006-10-10 11:00:00,105.92,106.035,105.88,106.035,349223916.0
2006-10-10 11:05:00,106.025,106.069,106.002,106.018,329812504.0
2006-10-10 11:10:00,106.025,106.085,106.005,106.05,128083607.0
2006-10-10 11:15:00,106.045,106.175,106.027,106.15,471681759.0
2006-10-10 11:20:00,106.133,106.15,106.079,106.095,270161865.0
2006-10-10 11:25:00,106.09,106.143,106.065,106.133,408426549.0
2006-10-10 11:30:00,106.147,106.17,106.09,106.105,257943549.0
2006-10-10 11:35:00,106.1,106.115,106.072,106.1,279222732.0
2006-10-10 11:40:00,106.097,106.12,106.085,106.118,260960187.0
2006-10-10 11:45:00,106.12,106.12,106.083,106.1,224024576.0
2006-10-10 11:50:00,106.11,106.122,106.073,106.075,460998695.0
2006-10-10 11:55:00,106.08,106.1,106.057,106.075,306037917.0
2006-10-10 12:00:00,106.075,106.09,106.025,106.06,332442530.0
2006-10-10 12:05:00,106.058,106.105,106.042,106.083,500450918.0
2006-10-10 12:10:00,106.07,106.085,106.012,106.035,175961452.0
2006-10-10 12:15:00,106.03,106.05,106.0,106.0,289868774.0
2006-10-10 12:20:00,106.0,106.058,105.975,106.035,297621171.0
2006-10-10 12:25:00,106.04,106.072,105.978,106.025,388017742.0
2006-10-10 12:30:00,106.037,106.037,105.94,105.99,387778918.0
2006-10-10 12:35:00,105.995,106.065,105.965,106.035,336057817.0
2006-10-10 12:40:00,106.023,106.023,105.905,105.937,322352197.0
2006-10-10 12:45:00,105.94,105.975,105.894,105.943,337371491.0
2006-10-10 12:50:00,105.943,105.98,105.927,105.98,455703103.0
2006-10-10 12:55:00,105.965,105.975,105.823,105.823,572910365.0
2006-10-10 13:00:00,105.82,105.93,105.82,105.89,477983173.0
2006-10-10 13:05:00,105.88,105.945,105.83,105.9,370506516.0
2006-10-10 13:10:00,105.905,106.015,105.895,106.005,323075543.0
2006-10-10 13:15:00,106.015,106.065,105.937,105.99,276178518.0
2006-10-10 13:20:00,105.99,106.048,105.925,105.985,231214566.0
2006-10-10 13:25:00,105.985,106.023,105.895,105.935,309923544.0
2006-10-10 13:30:00,105.93,106.1,105.895,106.005,533211822.0
2006-10-10 13:35:00,106.005,106.05,105.969,106.005,346189330.0
2006-10-10 13:40:00,106.0,106.035,105.985,105.985,446395204.0
2006-10-10 13:45:00,105.98,106.005,105.95,105.993,324044351.0
2006-10-10 13:50:00,106.0,106.029,105.94,106.0,411634550.0
2006-10-10 13:55:00,106.0,106.01,105.93,105.99,339557484.0
2006-10-10 14:00:00,106.0,106.04,105.978,106.04,268203713.0
2006-10-10 14:05:00,105.978,106.055,105.942,105.965,253964792.0
2006-10-10 14:10:00,105.975,105.99,105.925,105.945,397265904.0
2006-10-10 14:15:00,105.955,105.98,105.913,105.96,340037012.0
2006-10-10 14:20:00,105.965,106.045,105.94,106.015,676084512.0
2006-10-10 14:25:00,106.03,106.057,106.003,106.042,272750517.0
2006-10-10 14:30:00,106.033,106.06,106.025,106.03,352623500.0
2006-10-10 14:35:00,106.015,106.05,105.932,105.957,312020910.0
2006-10-10 14:40:00,105.96,105.97,105.895,105.91,208865478.0
2006-10-10 14:45:00,105.915,105.94,105.885,105.895,257270009.0
2006-10-10 14:50:00,105.9,105.945,105.9,105.925,414732727.0
2006-10-10 14:55:00,105.925,105.939,105.87,105.89,402598906.0
2006-10-10 15:00:00,105.895,105.895,105.81,105.868,309930561.0
2006-10-10 15:05:00,105.86,105.875,105.81,105.83,464308387.0
2006-10-10 15:10:00,105.815,105.83,105.735,105.777,497825471.0
2006-10-10 15:15:00,105.768,105.815,105.73,105.795,371659526.0
2006-10-10 15:20:00,105.79,105.89,105.79,105.887,195313470.0
2006-10-10 15:25:00,105.9,105.9,105.83,105.873,357360462.0
2006-10-10 15:30:00,105.863,105.89,105.796,105.865,286213781.0
2006-10-10 15:35:00,105.845,105.865,105.745,105.745,324316893.0
2006-10-10 15:40:00,105.765,105.775,105.675,105.675,401146338.0
2006-10-10 15:45:00,105.66,106.265,105.513,105.52,366074256.0
2006-10-10 15:50:00,105.54,105.595,105.517,105.555,392802690.0
2006-10-10 15:55:00,105.555,105.563,105.49,105.51,283640987.0
2006-10-10 16:00:00,105.49,105.655,105.49,105.64,280400956.0
2006-10-10 16:05:00,105.625,105.655,105.59,105.645,278499162.0
2006-10-10 16:10:00,105.64,105.67,105.615,105.64,371793640.0
2006-10-10 16:15:00,105.63,105.65,105.58,105.645,281175762.0
2006-10-10 16:20:00,105.605,105.702,105.605,105.625,221644344.0
2006-10-10 16:25:00,105.617,105.65,105.608,105.61,243298447.0
2006-10-10 16:30:00,105.595,105.651,105.595,105.648,370616910.0
2006-10-10 16:35:00,105.645,105.74,105.585,105.74,381988495.0
2006-10-10 16:40:00,105.72,105.82,105.71,105.79,292002081.0
2006-10-10 16:45:00,105.777,105.813,105.735,105.735,521822051.0
2006-10-10 16:50:00,105.775,105.8,105.75,105.765,466263010.0
2006-10-10 16:55:00,105.762,105.772,105.7,105.73,287312835.0
2006-10-10 17:00:00,105.74,105.752,105.695,105.733,416885838.0
2006-10-10 17:05:00,105.735,105.755,105.708,105.755,490776330.0
2006-10-10 17:10:00,105.76,105.76,105.675,105.72,423937874.0
2006-10-10 17:15:00,105.725,105.753,105.698,105.74,326822482.0
2006-10-10 17:20:00,105.755,105.82,105.735,105.805,432117335.0
2006-10-10 17:25:00,105.805,105.813,105.775,105.777,159967362.0
2006-10-10 17:30:00,105.79,105.88,105.785,105.835,300389875.0
2006-10-10 17:35:00,105.84,105.865,105.812,105.812,203580600.0
2006-10-10 17:40:00,105.82,105.823,105.787,105.815,495145473.0
2006-10-10 17:45:00,105.812,105.825,105.737,105.783,366222305.0
2006-10-10 17:50:00,105.785,105.786,105.718,105.73,843986890.0
2006-10-10 17:55:00,105.735,105.78,105.675,105.675,340286960.0
2006-10-10 18:00:00,105.692,105.72,105.63,105.64,341606291.0
2006-10-10 18:05:00,105.625,105.67,105.605,105.67,425628324.0
2006-10-10 18:10:00,105.675,105.7,105.645,105.695,487123156.0
2006-10-10 18:15:00,105.695,105.697,105.637,105.638,331950897.0
2006-10-10 18:20:00,105.645,105.68,105.578,105.673,370332778.0
2006-10-10 18:25:00,105.68,105.71,105.655,105.697,340530701.0
2006-10-10 18:30:00,105.703,105.72,105.66,105.67,538911600.0
2006-10-10 18:35:00,105.66,105.69,105.615,105.627,480902551.0
2006-10-10 18:40:00,105.622,105.658,105.592,105.655,377967194.0
2006-10-10 18:45:00,105.65,105.695,105.64,105.673,588182220.0
2006-10-10 18:50:00,105.67,105.692,105.62,105.635,344858921.0
2006-10-10 18:55:00,105.642,105.655,105.62,105.655,423534854.0
2006-10-10 19:00:00,105.655,105.707,105.645,105.685,311151461.0
2006-10-10 19:05:00,105.685,105.694,105.655,105.68,244751131.0
2006-10-10 19:10:00,105.672,105.677,105.64,105.675,352405645.0
2006-10-10 19:15:00,105.68,105.695,105.598,105.65,264228925.0
2006-10-10 19:20:00,105.64,105.676,105.594,105.635,401988307.0
2006-10-10 19:25:00,105.632,105.67,105.59,105.595,477985614.0
2006-10-10 19:30:00,105.597,105.605,105.56,105.595,278088365.0
2006-10-10 19:35:00,105.592,105.61,105.583,105.59,358948938.0
2006-10-10 19:40:00,105.595,105.61,105.545,105.573,428962548.0
2006-10-10 19:45:00,105.57,105.619,105.54,105.557,277952711.0
2006-10-10 19:50:00,105.565,105.593,105.52,105.567,249186521.0
2006-10-10 19:55:00,105.565,105.59,105.535,105.56,371668941.0
2006-10-10 20:00:00,105.57,105.58,105.526,105.56,398458271.0
2006-10-10 20:05:00,105.56,105.575,105.51,105.575,527438089.0
2006-10-10 20:10:00,105.575,105.588,105.55,105.58,186258790.0
2006-10-10 20:15:00,105.575,105.6,105.555,105.57,428752808.0
2006-10-10 20:20:00,105.575,105.6,105.54,105.58,198326225.0
2006-10-10 20:25:00,105.58,105.6,105.565,105.585,212192320.0
2006-10-10 20:30:00,105.585,105.612,105.573,105.605,278364295.0
2006-10-10 20:35:00,105.605,105.645,105.565,105.64,249766332.0
2006-10-10 20:40:00,105.632,105.693,105.632,105.675,137973115.0
2006-10-10 20:45:00,105.68,105.68,105.645,105.665,305783933.0
2006-10-10 20:50:00,105.655,105.68,105.623,105.64,423082984.0
2006-10-10 20:55:00,105.642,105.705,105.63,105.673,355397427.0
2006-10-10 21:00:00,105.68,105.74,105.665,105.73,234228335.0
2006-10-10 21:05:00,105.718,105.72,105.69,105.705,274085732.0
2006-10-10 21:10:00,105.705,105.71,105.667,105.68,306661645.0
2006-10-10 21:15:00,105.675,105.694,105.662,105.662,196782935.0
2006-10-10 21:20:00,105.657,105.689,105.63,105.67,441246175.0
2006-10-10 21:25:00,105.665,105.681,105.65,105.67,191174323.0
2006-10-10 21:30:00,105.66,105.717,105.64,105.64,369524560.0
2006-10-10 21:35:00,105.69,105.703,105.67,105.7,348397168.0
2006-10-10 21:40:00,105.697,105.701,105.67,105.683,295380952.0
2006-10-10 21:45:00,105.69,105.695,105.668,105.685,361666043.0
2006-10-10 21:50:00,105.69,105.707,105.65,105.68,336417271.0
2006-10-10 21:55:00,105.685,105.7,105.678,105.69,210831633.0
2006-10-10 22:00:00,105.69,105.7,105.662,105.675,211756171.0
2006-10-10 22:05:00,105.675,105.735,105.675,105.715,292692800.0
2006-10-10 22:10:00,105.72,105.72,105.635,105.66,233366819.0
2006-10-10 22:15:00,105.655,105.68,105.643,105.658,343920251.0
2006-10-10 22:20:00,105.667,105.678,105.647,105.665,197732875.0
2006-10-10 22:25:00,105.665,105.683,105.648,105.675,153392362.0
2006-10-10 22:30:00,105.67,105.692,105.602,105.62,196448403.0
2006-10-10 22:35:00,105.64,105.645,105.605,105.63,216804441.0
2006-10-10 22:40:00,105.64,105.654,105.61,105.61,230159566.0
2006-10-10 22:45:00,105.645,105.653,105.615,105.627,358371226.0
2006-10-10 22:50:00,105.635,105.667,105.635,105.64,256249463.0
2006-10-10 22:55:00,105.645,105.665,105.585,105.635,389141123.0
2006-10-10 23:20:00,105.633,105.633,105.51,105.535,146915299.0
2006-10-10 23:25:00,105.49,105.585,105.49,105.585,173107366.0
2006-10-10 23:30:00,105.54,105.591,105.535,105.578,314143062.0
2006-10-10 23:35:00,105.58,105.618,105.535,105.59,345586207.0
2006-10-10 23:40:00,105.585,105.595,105.518,105.56,401739814.0
2006-10-10 23:45:00,105.542,105.568,105.54,105.545,340886675.0
2006-10-10 23:50:00,105.55,105.57,105.547,105.553,459356986.0
2006-10-10 23:55:00,105.543,105.571,105.5,105.505,270041687.0
2006-10-11 00:00:00,105.51,105.54,105.51,105.54,303610456.0
2006-10-11 00:05:00,105.525,105.56,105.521,105.55,178445791.0
2006-10-11 00:10:00,105.55,105.56,105.532,105.532,334475543.0
2006-10-11 00:15:00,105.545,105.589,105.545,105.567,147009916.0
2006-10-11 00:20:00,105.578,105.597,105.52,105.56,218913657.0
2006-10-11 00:25:00,105.55,105.552,105.514,105.515,357764944.0
2006-10-11 00:30:00,105.5,105.54,105.5,105.5,172456697.0
2006-10-11 00:35:00,105.52,105.565,105.52,105.545,186268562.0
2006-10-11 00:40:00,105.54,105.59,105.535,105.535,179659223.0
2006-10-11 00:45:00,105.545,105.56,105.496,105.557,342642126.0
2006-10-11 00:50:00,105.555,105.56,105.505,105.56,471189187.0
2006-10-11 00:55:00,105.56,105.56,105.48,105.5,318049545.0
2006-10-11 01:00:00,105.512,105.545,105.507,105.51,240829595.0
2006-10-11 01:05:00,105.515,105.53,105.503,105.523,456066755.0
2006-10-11 01:10:00,105.53,105.55,105.518,105.535,337715020.0
2006-10-11 01:15:00,105.535,105.546,105.507,105.54,320746012.0
2006-10-11 01:20:00,105.533,105.555,105.49,105.54,340920892.0
2006-10-11 01:25:00,105.548,105.6,105.532,105.6,265105858.0
2006-10-11 01:30:00,105.593,105.61,105.58,105.59,298090576.0
2006-10-11 01:35:00,105.583,105.61,105.583,105.605,512675469.0
2006-10-11 01:40:00,105.6,105.615,105.56,105.583,372832754.0
2006-10-11 01:45:00,105.595,105.605,105.568,105.585,320840737.0
2006-10-11 01:50:00,105.59,105.59,105.55,105.57,442406760.0
2006-10-11 01:55:00,105.58,105.59,105.541,105.555,178035875.0
2006-10-11 02:00:00,105.555,105.6,105.515,105.54,223848013.0
2006-10-11 02:05:00,105.53,105.585,105.525,105.545,419901602.0
2006-10-11 02:10:00,105.55,105.61,105.55,105.58,312900527.0
2006-10-11 02:15:00,105.568,105.61,105.555,105.58,369544247.0
2006-10-11 02:20:00,105.585,105.588,105.548,105.548,506381406.0
2006-10-11 02:25:00,105.555,105.575,105.538,105.538,296259606.0
2006-10-11 02:30:00,105.545,105.58,105.521,105.545,416539797.0
2006-10-11 02:35:00,105.545,105.58,105.52,105.553,348950211.0
2006-10-11 02:40:00,105.56,105.58,105.545,105.555,360595419.0
2006-10-11 02:45:00,105.555,105.575,105.53,105.56,348888818.0
2006-10-11 02:50:00,105.553,105.59,105.515,105.525,470653011.0
2006-10-11 02:55:00,105.52,105.575,105.512,105.555,201675415.0
2006-10-11 03:00:00,105.54,105.57,105.511,105.55,326334237.0
2006-10-11 03:05:00,105.55,105.557,105.502,105.515,484093009.0
2006-10-11 03:10:00,105.517,105.53,105.47,105.53,355216833.0
2006-10-11 03:15:00,105.52,105.535,105.505,105.515,150945723.0
2006-10-11 03:20:00,105.52,105.545,105.505,105.535,148412823.0
2006-10-11 03:25:00,105.525,105.541,105.505,105.54,164672911.0
2006-10-11 03:30:00,105.54,105.56,105.519,105.56,313990181.0
2006-10-11 03:35:00,105.55,105.557,105.523,105.523,164674355.0
2006-10-11 03:40:00,105.512,105.55,105.512,105.525,142994317.0
2006-10-11 03:45:00,105.512,105.58,105.512,105.565,216862711.0
2006-10-11 03:50:00,105.565,105.567,105.535,105.567,188797861.0
2006-10-11 03:55:00,105.57,105.57,105.548,105.555,196807360.0
2006-10-11 04:00:00,105.54,105.593,105.51,105.568,251365838.0
2006-10-11 04:05:00,105.57,105.585,105.555,105.555,456098975.0
2006-10-11 04:10:00,105.555,105.58,105.552,105.567,386764642.0
2006-10-11 04:15:00,105.585,105.585,105.498,105.555,357833581.0
2006-10-11 04:20:00,105.55,105.577,105.495,105.53,352376845.0
2006-10-11 04:25:00,105.528,105.555,105.46,105.46,327136762.0
2006-10-11 04:30:00,105.515,105.535,105.46,105.46,164746089.0
2006-10-11 04:35:00,105.505,105.52,105.48,105.48,185352379.0
2006-10-11 04:40:00,105.5,105.52,105.47,105.49,164787026.0
2006-10-11 04:45:00,105.485,105.485,105.445,105.455,238817334.0
2006-10-11 04:50:00,105.457,105.49,105.411,105.465,193341983.0
2006-10-11 04:55:00,105.462,105.475,105.425,105.46,148795313.0
2006-10-11 05:00:00,105.465,105.495,105.445,105.445,113866054.0
2006-10-11 05:05:00,105.48,105.49,105.454,105.475,285313855.0
2006-10-11 05:10:00,105.48,105.49,105.475,105.48,139291323.0
2006-10-11 05:15:00,105.47,105.491,105.47,105.48,185910341.0
2006-10-11 05:20:00,105.47,105.485,105.455,105.48,154433715.0
2006-10-11 05:25:00,105.46,105.51,105.448,105.49,197362848.0
2006-10-11 05:30:00,105.485,105.515,105.438,105.465,181032847.0
2006-10-11 05:35:00,105.465,105.483,105.453,105.467,261537711.0
2006-10-11 05:40:00,105.458,105.475,105.435,105.455,358688682.0
2006-10-11 05:45:00,105.46,105.495,105.45,105.49,232723408.0
2006-10-11 05:50:00,105.475,105.5,105.45,105.475,280830127.0
2006-10-11 05:55:00,105.47,105.48,105.443,105.445,318815179.0
2006-10-11 06:00:00,105.445,105.46,105.411,105.46,303803657.0
2006-10-11 06:05:00,105.455,105.46,105.385,105.44,358246524.0
2006-10-11 06:10:00,105.445,105.46,105.39,105.41,347374101.0
2006-10-11 06:15:00,105.403,105.435,105.389,105.415,287435369.0
2006-10-11 06:20:00,105.42,105.444,105.4,105.43,270607296.0
2006-10-11 06:25:00,105.38,105.454,105.38,105.415,376196834.0
2006-10-11 06:30:00,105.425,105.46,105.425,105.435,303557346.0
2006-10-11 06:35:00,105.43,105.446,105.415,105.427,393573300.0
2006-10-11 06:40:00,105.432,105.455,105.41,105.432,172873386.0
2006-10-11 06:45:00,105.44,105.44,105.423,105.425,376933396.0
2006-10-11 06:50:00,105.435,105.445,105.41,105.432,177604789.0
2006-10-11 06:55:00,105.44,105.48,105.405,105.48,237752383.0
2006-10-11 07:00:00,105.48,105.48,105.437,105.437,349553649.0
2006-10-11 07:05:00,105.435,105.465,105.429,105.445,437863733.0
2006-10-11 07:10:00,105.455,105.455,105.415,105.43,274507491.0
2006-10-11 07:15:00,105.435,105.436,105.41,105.412,179647015.0
2006-10-11 07:20:00,105.42,105.452,105.353,105.405,371078592.0
2006-10-11 07:25:00,105.415,105.417,105.385,105.415,263722648.0
2006-10-11 07:30:00,105.415,105.455,105.398,105.44,210940824.0
2006-10-11 07:35:00,105.44,105.468,105.41,105.45,187838197.0
2006-10-11 07:40:00,105.445,105.45,105.415,105.435,430333388.0
2006-10-11 07:45:00,105.44,105.45,105.405,105.425,176050132.0
2006-10-11 07:50:00,105.425,105.447,105.418,105.42,492966057.0
2006-10-11 07:55:00,105.42,105.437,105.386,105.43,453266285.0
2006-10-11 08:00:00,105.42,105.458,105.385,105.415,352639097.0
2006-10-11 08:05:00,105.417,105.475,105.388,105.458,317134175.0
2006-10-11 08:10:00,105.452,105.473,105.41,105.45,279031507.0
2006-10-11 08:15:00,105.453,105.485,105.445,105.47,431426215.0
2006-10-11 08:20:00,105.465,105.51,105.445,105.502,405530906.0
2006-10-11 08:25:00,105.505,105.505,105.37,105.397,265312650.0
2006-10-11 08:30:00,105.405,105.423,105.365,105.382,477484619.0
2006-10-11 08:35:00,105.385,105.488,105.34,105.34,416283339.0
2006-10-11 08:40:00,105.35,105.35,105.245,105.32,338553784.0
2006-10-11 08:45:00,105.315,105.375,105.3,105.362,354382422.0
2006-10-11 08:50:00,105.37,105.375,105.328,105.345,249688429.0
2006-10-11 08:55:00,105.345,105.375,105.315,105.315,301425106.0
2006-10-11 09:00:00,105.305,105.335,105.26,105.302,448932354.0
2006-10-11 09:05:00,105.295,105.326,105.25,105.295,333299489.0
2006-10-11 09:10:00,105.298,105.298,105.19,105.23,563378388.0
2006-10-11 09:15:00,105.225,105.245,105.145,105.197,406453135.0
2006-10-11 09:20:00,105.202,105.27,105.157,105.22,443405855.0
2006-10-11 09:25:00,105.21,105.275,105.21,105.263,458553858.0
2006-10-11 09:30:00,105.247,105.33,105.247,105.29,263130423.0
2006-10-11 09:35:00,105.283,105.297,105.175,105.255,369900557.0
2006-10-11 09:40:00,105.248,105.27,105.125,105.155,345515672.0
2006-10-11 09:45:00,105.155,105.173,105.115,105.115,475036023.0
2006-10-11 09:50:00,105.11,105.125,105.075,105.095,433322069.0
2006-10-11 09:55:00,105.095,105.132,105.09,105.132,320839030.0
2006-10-11 10:00:00,105.105,105.165,105.087,105.135,333150564.0
2006-10-11 10:05:00,105.12,105.155,105.035,105.065,891435554.0
2006-10-11 10:10:00,105.053,105.1,105.02,105.042,375105979.0
2006-10-11 10:15:00,105.045,105.104,105.04,105.08,496107920.0
2006-10-11 10:20:00,105.072,105.12,105.07,105.119,151098023.0
2006-10-11 10:25:00,105.125,105.145,105.09,105.095,284926745.0
2006-10-11 10:30:00,105.092,105.185,105.085,105.185,299571324.0
2006-10-11 10:35:00,105.185,105.24,105.175,105.225,376502869.0
2006-10-11 10:40:00,105.215,105.215,105.14,105.185,282978398.0
2006-10-11 10:45:00,105.18,105.18,105.095,105.13,255404862.0
2006-10-11 10:50:00,105.127,105.14,105.09,105.115,316947930.0
2006-10-11 10:55:00,105.113,105.15,105.103,105.15,366551623.0
2006-10-11 11:00:00,105.15,105.163,105.125,105.137,199228817.0
2006-10-11 11:05:00,105.14,105.16,105.13,105.145,476407365.0
2006-10-11 11:10:00,105.105,105.162,105.105,105.12,369723322.0
2006-10-11 11:15:00,105.113,105.22,105.113,105.22,243361481.0
2006-10-11 11:20:00,105.23,105.25,105.145,105.185,383390885.0
2006-10-11 11:25:00,105.188,105.24,105.17,105.24,372464740.0
2006-10-11 11:30:00,105.24,105.275,105.21,105.257,235875856.0
2006-10-11 11:35:00,105.27,105.27,105.13,105.13,140157747.0
2006-10-11 11:40:00,105.18,105.215,105.177,105.18,153501967.0
2006-10-11 11:45:00,105.19,105.19,105.095,105.12,305826074.0
2006-10-11 11:50:00,105.125,105.205,105.071,105.195,281158231.0
2006-10-11 11:55:00,105.19,105.24,105.165,105.19,267665508.0
2006-10-11 12:00:00,105.21,105.335,105.204,105.285,284416590.0
2006-10-11 12:05:00,105.285,105.285,105.225,105.26,395935772.0
2006-10-11 12:10:00,105.24,105.315,105.24,105.26,357090320.0
2006-10-11 12:15:00,105.265,105.302,105.238,105.295,394618359.0
2006-10-11 12:20:00,105.295,105.336,105.282,105.283,289626769.0
2006-10-11 12:25:00,105.295,105.295,105.209,105.258,277315972.0
2006-10-11 12:30:00,105.258,105.3,105.254,105.29,230657535.0
2006-10-11 12:35:00,105.287,105.29,105.25,105.265,193459239.0
2006-10-11 12:40:00,105.285,105.397,105.275,105.318,371619976.0
2006-10-11 12:45:00,105.317,105.327,105.26,105.275,493761430.0
2006-10-11 12:50:00,105.28,105.3,105.215,105.23,472221069.0
2006-10-11 12:55:00,105.238,105.245,105.151,105.205,304676373.0
2006-10-11 13:00:00,105.21,105.222,105.185,105.2,405531533.0
2006-10-11 13:05:00,105.2,105.25,105.1,105.125,393522903.0
2006-10-11 13:10:00,105.13,105.15,105.085,105.115,250248020.0
2006-10-11 13:15:00,105.11,105.135,105.07,105.12,207526184.0
2006-10-11 13:20:00,105.107,105.162,105.104,105.12,322477277.0
2006-10-11 13:25:00,105.135,105.156,105.105,105.153,348579399.0
2006-10-11 13:30:00,105.152,105.195,105.125,105.155,271238537.0
2006-10-11 13:35:00,105.15,105.19,105.099,105.155,665887378.0
2006-10-11 13:40:00,105.16,105.16,105.1,105.105,336837899.0
2006-10-11 13:45:00,105.115,105.16,105.099,105.105,407840186.0
2006-10-11 13:50:00,105.105,105.165,105.068,105.068,253703572.0
2006-10-11 13:55:00,105.13,105.17,105.115,105.17,269140185.0
2006-10-11 14:00:00,105.17,105.235,105.152,105.21,340688164.0
2006-10-11 14:05:00,105.21,105.25,105.175,105.25,424646452.0
2006-10-11 14:10:00,105.243,105.3,105.23,105.27,325656885.0
2006-10-11 14:15:00,105.275,105.29,105.235,105.255,460388108.0
2006-10-11 14:20:00,105.25,105.302,105.245,105.265,357561651.0
2006-10-11 14:25:00,105.265,105.295,105.233,105.26,550226557.0
2006-10-11 14:30:00,105.265,105.3,105.205,105.235,303648687.0
2006-10-11 14:35:00,105.235,105.26,105.182,105.23,222666268.0
2006-10-11 14:40:00,105.23,105.325,105.217,105.275,275630965.0
2006-10-11 14:45:00,105.265,105.32,105.235,105.315,322721783.0
2006-10-11 14:50:00,105.31,105.385,105.29,105.35,382380425.0
2006-10-11 14:55:00,105.35,105.43,105.335,105.41,466765211.0
2006-10-11 15:00:00,105.413,105.413,105.285,105.295,559058769.0
2006-10-11 15:05:00,105.3,105.317,105.187,105.243,474200863.0
2006-10-11 15:10:00,105.253,105.27,105.23,105.24,343106632.0
2006-10-11 15:15:00,105.237,105.31,105.237,105.263,315773633.0
2006-10-11 15:20:00,105.275,105.29,105.239,105.265,340922689.0
2006-10-11 15:25:00,105.27,105.29,105.207,105.207,328889203.0
2006-10-11 15:30:00,105.215,105.29,105.19,105.26,257644320.0
2006-10-11 15:35:00,105.265,105.28,105.239,105.27,197816414.0
2006-10-11 15:40:00,105.27,105.31,105.235,105.31,274013518.0
2006-10-11 15:45:00,105.305,105.36,105.29,105.325,141186523.0
2006-10-11 15:50:00,105.328,105.34,105.235,105.308,370846016.0
2006-10-11 15:55:00,105.31,105.31,105.245,105.255,344976899.0
2006-10-11 16:00:00,105.245,105.31,105.225,105.285,293759934.0
2006-10-11 16:05:00,105.28,105.313,105.258,105.28,436445520.0
2006-10-11 16:10:00,105.26,105.28,105.19,105.2,225830109.0
2006-10-11 16:15:00,105.215,105.26,105.205,105.257,303221594.0
2006-10-11 16:20:00,105.26,105.31,105.23,105.29,274947744.0
2006-10-11 16:25:00,105.285,105.315,105.27,105.307,232890782.0
2006-10-11 16:30:00,105.303,105.32,105.275,105.295,388508957.0
2006-10-11 16:35:00,105.29,105.323,105.264,105.303,232571582.0
2006-10-11 16:40:00,105.31,105.315,105.26,105.295,312881710.0
2006-10-11 16:45:00,105.3,105.3,105.245,105.245,120834050.0
2006-10-11 16:50:00,105.258,105.308,105.237,105.27,292385927.0
2006-10-11 16:55:00,105.255,105.3,105.175,105.2,319728421.0
2006-10-11 17:00:00,105.19,105.215,105.167,105.19,455494712.0
2006-10-11 17:05:00,105.182,105.235,105.138,105.235,233841575.0
2006-10-11 17:10:00,105.22,105.26,105.185,105.227,340430157.0
2006-10-11 17:15:00,105.238,105.285,105.2,105.255,233591629.0
2006-10-11 17:20:00,105.255,105.33,105.246,105.32,234670516.0
2006-10-11 17:25:00,105.32,105.33,105.27,105.31,267654777.0
2006-10-11 17:30:00,105.3,105.3,105.245,105.265,360880031.0
2006-10-11 17:35:00,105.263,105.263,105.181,105.23,312437895.0
2006-10-11 17:40:00,105.245,105.26,105.185,105.26,344079309.0
2006-10-11 17:45:00,105.255,105.285,105.232,105.285,346278807.0
2006-10-11 17:50:00,105.273,105.273,105.185,105.245,320540069.0
2006-10-11 17:55:00,105.25,105.285,105.155,105.175,293067716.0
2006-10-11 18:00:00,105.165,105.213,105.145,105.21,333433370.0
2006-10-11 18:05:00,105.205,105.22,105.185,105.2,290303818.0
2006-10-11 18:10:00,105.205,105.215,105.135,105.175,141806680.0
2006-10-11 18:15:00,105.175,105.185,105.14,105.163,236228903.0
2006-10-11 18:20:00,105.165,105.17,105.115,105.145,417351815.0
2006-10-11 18:25:00,105.14,105.155,105.092,105.1,283349530.0
2006-10-11 18:30:00,105.12,105.12,105.07,105.085,389885138.0
2006-10-11 18:35:00,105.085,105.1,105.07,105.073,244130309.0
2006-10-11 18:40:00,105.072,105.125,105.053,105.12,403575481.0
2006-10-11 18:45:00,105.12,105.132,105.059,105.11,377659887.0
2006-10-11 18:50:00,105.11,105.139,105.065,105.095,405049653.0
2006-10-11 18:55:00,105.092,105.125,105.039,105.083,1133360337.0
2006-10-11 19:00:00,105.083,105.11,105.072,105.09,382802710.0
2006-10-11 19:05:00,105.095,105.175,105.088,105.175,372674877.0
2006-10-11 19:10:00,105.175,105.203,105.15,105.16,465121758.0
2006-10-11 19:15:00,105.17,105.2,105.154,105.193,321407550.0
2006-10-11 19:20:00,105.195,105.225,105.145,105.185,321922773.0
2006-10-11 19:25:00,105.175,105.221,105.145,105.2,770042957.0
2006-10-11 19:30:00,105.195,105.208,105.128,105.165,665015537.0
2006-10-11 19:35:00,105.168,105.215,105.15,105.19,641424238.0
2006-10-11 19:40:00,105.21,105.225,105.152,105.18,1171128423.0
2006-10-11 19:45:00,105.175,105.23,105.147,105.23,541966220.0
2006-10-11 19:50:00,105.237,105.245,105.185,105.22,498581684.0
2006-10-11 19:55:00,105.21,105.24,105.195,105.235,554344698.0
2006-10-11 20:00:00,105.225,105.285,105.22,105.275,683168806.0
2006-10-11 20:05:00,105.267,105.295,105.2,105.235,946074527.0
2006-10-11 20:10:00,105.235,105.273,105.203,105.232,1315773446.0
2006-10-11 20:15:00,105.26,105.28,105.145,105.2,479346434.0
2006-10-11 20:20:00,105.2,105.215,105.145,105.165,534698634.0
2006-10-11 20:25:00,105.15,105.19,105.138,105.19,293975732.0
2006-10-11 20:30:00,105.19,105.218,105.153,105.218,223878435.0
2006-10-11 20:35:00,105.215,105.227,105.163,105.185,367063768.0
2006-10-11 20:40:00,105.197,105.265,105.174,105.21,362568670.0
2006-10-11 20:45:00,105.205,105.23,105.145,105.145,1061854488.0
2006-10-11 20:50:00,105.168,105.19,105.03,105.155,360826696.0
2006-10-11 20:55:00,105.165,105.18,105.038,105.155,1224654725.0
2006-10-11 21:00:00,105.18,105.195,105.08,105.122,263501401.0
2006-10-11 21:05:00,105.13,105.175,105.118,105.135,199301216.0
2006-10-11 21:10:00,105.152,105.2,105.143,105.19,242322442.0
2006-10-11 21:15:00,105.185,105.22,105.175,105.18,327869461.0
2006-10-11 21:20:00,105.175,105.225,105.165,105.205,215358033.0
2006-10-11 21:25:00,105.21,105.22,105.195,105.205,225049444.0
2006-10-11 21:30:00,105.21,105.217,105.155,105.2,311446327.0
2006-10-11 21:35:00,105.2,105.2,105.117,105.183,315288809.0
2006-10-11 21:40:00,105.135,105.21,105.135,105.193,331510452.0
2006-10-11 21:45:00,105.2,105.225,105.18,105.215,298726231.0
2006-10-11 21:50:00,105.22,105.305,105.154,105.305,255983909.0
2006-10-11 21:55:00,105.29,105.305,105.244,105.275,250541825.0
2006-10-11 22:00:00,105.267,105.289,105.25,105.255,243856098.0
2006-10-11 22:05:00,105.25,105.266,105.172,105.205,275109573.0
2006-10-11 22:10:00,105.205,105.215,105.149,105.185,476034043.0
2006-10-11 22:15:00,105.19,105.228,105.187,105.2,294104831.0
2006-10-11 22:20:00,105.205,105.208,105.16,105.16,236114565.0
2006-10-11 22:25:00,105.17,105.182,105.132,105.165,205306108.0
2006-10-11 22:30:00,105.165,105.183,105.15,105.165,275219735.0
2006-10-11 22:35:00,105.19,105.195,105.16,105.16,338695276.0
2006-10-11 22:40:00,105.175,105.18,105.112,105.18,275714564.0
2006-10-11 22:45:00,105.17,105.187,105.145,105.18,495632763.0
2006-10-11 22:50:00,105.17,105.2,105.147,105.178,642816453.0
2006-10-11 22:55:00,105.18,105.205,105.167,105.185,179766517.0
2006-10-11 23:20:00,105.19,105.19,105.12,105.133,260338531.0
2006-10-11 23:25:00,105.14,105.185,105.135,105.163,311910521.0
2006-10-11 23:30:00,105.17,105.2,105.151,105.18,432296591.0
2006-10-11 23:35:00,105.18,105.215,105.18,105.195,285708200.0
2006-10-11 23:40:00,105.2,105.231,105.195,105.225,228294290.0
2006-10-11 23:45:00,105.223,105.24,105.209,105.24,342330169.0
2006-10-11 23:50:00,105.233,105.257,105.193,105.195,474177695.0
2006-10-11 23:55:00,105.19,105.196,105.135,105.15,300331554.0
2006-10-12 00:00:00,105.145,105.195,105.14,105.195,254918091.0
2006-10-12 00:05:00,105.19,105.205,105.156,105.192,203108177.0
2006-10-12 00:10:00,105.192,105.218,105.167,105.175,374120769.0
2006-10-12 00:15:00,105.165,105.21,105.165,105.21,305286730.0
2006-10-12 00:20:00,105.21,105.245,105.204,105.23,136251935.0
2006-10-12 00:25:00,105.21,105.238,105.195,105.235,265372253.0
2006-10-12 00:30:00,105.24,105.24,105.19,105.193,360457182.0
2006-10-12 00:35:00,105.195,105.22,105.182,105.22,184561417.0
2006-10-12 00:40:00,105.22,105.228,105.205,105.215,299503750.0
2006-10-12 00:45:00,105.212,105.23,105.19,105.23,345176605.0
2006-10-12 00:50:00,105.225,105.237,105.198,105.21,324168747.0
2006-10-12 00:55:00,105.205,105.23,105.175,105.225,154762168.0
2006-10-12 01:00:00,105.215,105.233,105.144,105.218,216861525.0
2006-10-12 01:05:00,105.215,105.263,105.21,105.235,393693482.0
2006-10-12 01:10:00,105.228,105.25,105.22,105.223,344040446.0
2006-10-12 01:15:00,105.225,105.245,105.198,105.245,285369365.0
2006-10-12 01:20:00,105.24,105.268,105.195,105.235,347166120.0
2006-10-12 01:25:00,105.233,105.265,105.22,105.255,393148838.0
2006-10-12 01:30:00,105.25,105.27,105.249,105.265,185968664.0
2006-10-12 01:35:00,105.26,105.283,105.19,105.207,412604275.0
2006-10-12 01:40:00,105.215,105.215,105.115,105.165,406160904.0
2006-10-12 01:45:00,105.16,105.185,105.135,105.152,218819073.0
2006-10-12 01:50:00,105.155,105.174,105.147,105.155,264298865.0
2006-10-12 01:55:00,105.16,105.16,105.089,105.123,197800129.0
2006-10-12 02:00:00,105.123,105.15,105.12,105.13,102381181.0
2006-10-12 02:05:00,105.125,105.15,105.112,105.15,198492761.0
2006-10-12 02:10:00,105.142,105.166,105.11,105.12,131524259.0
2006-10-12 02:15:00,105.125,105.155,105.115,105.145,395693518.0
2006-10-12 02:20:00,105.137,105.145,105.083,105.12,265937659.0
2006-10-12 02:25:00,105.12,105.158,105.115,105.135,252372073.0
2006-10-12 02:30:00,105.14,105.205,105.139,105.188,393640003.0
2006-10-12 02:35:00,105.19,105.19,105.115,105.17,346312068.0
2006-10-12 02:40:00,105.175,105.175,105.117,105.145,361672786.0
2006-10-12 02:45:00,105.143,105.172,105.13,105.153,417992451.0
2006-10-12 02:50:00,105.16,105.181,105.08,105.1,399156410.0
2006-10-12 02:55:00,105.083,105.16,105.083,105.145,327140049.0
2006-10-12 03:00:00,105.16,105.166,105.125,105.165,214448226.0
2006-10-12 03:05:00,105.17,105.175,105.127,105.165,318989411.0
2006-10-12 03:10:00,105.18,105.195,105.14,105.152,343595174.0
2006-10-12 03:15:00,105.155,105.16,105.135,105.135,301614841.0
2006-10-12 03:20:00,105.128,105.165,105.127,105.14,144388149.0
2006-10-12 03:25:00,105.138,105.161,105.12,105.15,320808183.0
2006-10-12 03:30:00,105.145,105.145,105.085,105.095,260751497.0
2006-10-12 03:35:00,105.115,105.12,105.09,105.095,182716135.0
2006-10-12 03:40:00,105.095,105.12,105.095,105.11,242138327.0
2006-10-12 03:45:00,105.12,105.12,105.04,105.097,366778878.0
2006-10-12 03:50:00,105.095,105.105,105.054,105.08,312022638.0
2006-10-12 03:55:00,105.08,105.135,105.03,105.125,305186490.0
2006-10-12 04:00:00,105.13,105.17,105.117,105.15,306750759.0
2006-10-12 04:05:00,105.155,105.185,105.133,105.143,479196690.0
2006-10-12 04:10:00,105.15,105.164,105.118,105.145,340315298.0
2006-10-12 04:15:00,105.145,105.18,105.122,105.16,322780438.0
2006-10-12 04:20:00,105.155,105.16,105.125,105.15,363845011.0
2006-10-12 04:25:00,105.15,105.165,105.133,105.15,356436919.0
2006-10-12 04:30:00,105.143,105.155,105.115,105.13,301477952.0
2006-10-12 04:35:00,105.123,105.14,105.108,105.115,352853751.0
2006-10-12 04:40:00,105.11,105.13,105.073,105.073,344365798.0
2006-10-12 04:45:00,105.085,105.097,105.07,105.07,318484590.0
2006-10-12 04:50:00,105.075,105.13,105.063,105.12,161273077.0
2006-10-12 04:55:00,105.11,105.13,105.054,105.12,430116597.0
2006-10-12 05:00:00,105.115,105.135,105.105,105.125,176650354.0
2006-10-12 05:05:00,105.123,105.13,105.075,105.095,619369163.0
2006-10-12 05:10:00,105.105,105.135,105.103,105.12,479628017.0
2006-10-12 05:15:00,105.13,105.137,105.082,105.125,280447338.0
2006-10-12 05:20:00,105.11,105.155,105.109,105.155,255616988.0
2006-10-12 05:25:00,105.14,105.162,105.117,105.117,341269439.0
2006-10-12 05:30:00,105.125,105.14,105.092,105.12,279347163.0
2006-10-12 05:35:00,105.11,105.12,105.095,105.115,222680935.0
2006-10-12 05:40:00,105.11,105.13,105.095,105.13,300915738.0
2006-10-12 05:45:00,105.115,105.16,105.093,105.145,413545065.0
2006-10-12 05:50:00,105.145,105.165,105.122,105.125,269108826.0
2006-10-12 05:55:00,105.13,105.175,105.13,105.165,268951273.0
2006-10-12 06:00:00,105.163,105.175,105.148,105.16,175013099.0
2006-10-12 06:05:00,105.175,105.19,105.096,105.145,257984179.0
2006-10-12 06:10:00,105.14,105.171,105.13,105.14,293574222.0
2006-10-12 06:15:00,105.133,105.155,105.08,105.08,327147816.0
2006-10-12 06:20:00,105.128,105.17,105.118,105.155,424624158.0
2006-10-12 06:25:00,105.155,105.17,105.125,105.16,216652644.0
2006-10-12 06:30:00,105.155,105.155,105.12,105.14,202882000.0
2006-10-12 06:35:00,105.135,105.166,105.128,105.15,244022890.0
2006-10-12 06:40:00,105.16,105.175,105.135,105.15,263535448.0
2006-10-12 06:45:00,105.16,105.16,105.12,105.142,257898959.0
2006-10-12 06:50:00,105.125,105.171,105.125,105.15,188907217.0
2006-10-12 06:55:00,105.142,105.16,105.142,105.155,201539234.0
2006-10-12 07:00:00,105.155,105.174,105.14,105.155,1252982130.0
2006-10-12 07:05:00,105.155,105.165,105.148,105.15,171476059.0
2006-10-12 07:10:00,105.145,105.172,105.107,105.145,1004074097.0
2006-10-12 07:15:00,105.15,105.165,105.097,105.157,294904770.0
2006-10-12 07:20:00,105.145,105.18,105.145,105.155,352452624.0
2006-10-12 07:25:00,105.11,105.17,105.11,105.16,193260609.0
2006-10-12 07:30:00,105.16,105.165,105.139,105.14,269919976.0
2006-10-12 07:35:00,105.145,105.18,105.118,105.15,539213415.0
2006-10-12 07:40:00,105.15,105.165,105.099,105.12,496204679.0
2006-10-12 07:45:00,105.107,105.141,105.095,105.125,1255001185.0
2006-10-12 07:50:00,105.135,105.154,105.112,105.112,926394678.0
2006-10-12 07:55:00,105.125,105.14,105.093,105.135,846430700.0
2006-10-12 08:00:00,105.145,105.145,105.11,105.12,564955386.0
2006-10-12 08:05:00,105.13,105.145,105.08,105.097,536237494.0
2006-10-12 08:10:00,105.1,105.1,105.032,105.07,519392911.0
2006-10-12 08:15:00,105.075,105.102,105.038,105.09,1133629864.0
2006-10-12 08:20:00,105.08,105.095,104.96,105.008,604043612.0
2006-10-12 08:25:00,105.015,105.023,104.935,104.98,644160788.0
2006-10-12 08:30:00,105.01,105.03,104.962,105.0,770858576.0
2006-10-12 08:35:00,105.005,105.075,104.975,105.055,296265847.0
2006-10-12 08:40:00,105.053,105.061,105.025,105.05,278121640.0
2006-10-12 08:45:00,105.04,105.085,105.02,105.065,480367328.0
2006-10-12 08:50:00,105.075,105.08,105.035,105.065,352862524.0
2006-10-12 08:55:00,105.06,105.13,105.06,105.113,387772470.0
2006-10-12 09:00:00,105.123,105.164,105.041,105.077,1203751588.0
2006-10-12 09:05:00,105.07,105.1,104.96,105.04,411732238.0
2006-10-12 09:10:00,105.04,105.04,104.928,105.03,394899023.0
2006-10-12 09:15:00,105.03,105.055,105.007,105.007,399412998.0
2006-10-12 09:20:00,105.008,105.045,104.98,105.005,242678176.0
2006-10-12 09:25:00,105.005,105.025,104.983,105.01,403730794.0
2006-10-12 09:30:00,105.0,105.045,104.99,105.03,276319554.0
2006-10-12 09:35:00,105.035,105.09,105.0,105.065,426722826.0
2006-10-12 09:40:00,105.063,105.085,105.052,105.06,173666582.0
2006-10-12 09:55:00,105.115,105.15,105.105,105.125,283525073.0
2006-10-12 10:00:00,105.145,105.19,105.12,105.16,296417983.0
2006-10-12 10:05:00,105.155,105.165,105.108,105.133,312194677.0
2006-10-12 10:10:00,105.135,105.195,105.13,105.195,220874061.0
2006-10-12 10:15:00,105.2,105.205,105.168,105.205,335885426.0
2006-10-12 10:20:00,105.18,105.21,105.141,105.183,295704088.0
2006-10-12 10:25:00,105.185,105.245,105.185,105.245,203212131.0
2006-10-12 12:30:00,105.243,105.25,105.17,105.22,206000430.0
2006-10-12 12:35:00,105.215,105.24,105.202,105.235,332224890.0
2006-10-12 12:40:00,105.223,105.23,105.187,105.187,326494380.0
2006-10-12 12:45:00,105.19,105.285,105.19,105.263,343207176.0
2006-10-12 12:50:00,105.263,105.274,105.245,105.25,453236517.0
2006-10-12 12:55:00,105.255,105.301,105.23,105.273,569267879.0
2006-10-12 13:00:00,105.26,105.275,105.197,105.24,468333338.0
2006-10-12 13:05:00,105.23,105.256,105.205,105.21,368519440.0
2006-10-12 13:10:00,105.215,105.235,105.185,105.235,332413335.0
2006-10-12 13:15:00,105.245,105.265,105.213,105.225,259458861.0
2006-10-12 13:20:00,105.225,105.28,105.196,105.253,203664627.0
2006-10-12 13:25:00,105.255,105.315,105.24,105.315,294541787.0
2006-10-12 13:30:00,105.32,105.33,105.228,105.265,544629439.0
2006-10-12 13:35:00,105.265,105.315,105.25,105.29,367616994.0
2006-10-12 13:40:00,105.285,105.299,105.212,105.235,487291633.0
2006-10-12 13:45:00,105.24,105.26,105.178,105.205,332464992.0
2006-10-12 13:50:00,105.21,105.218,105.155,105.21,431801223.0
2006-10-12 13:55:00,105.21,105.25,105.155,105.2,323911555.0
2006-10-12 14:00:00,105.22,105.22,105.125,105.14,284311804.0
2006-10-12 14:05:00,105.078,105.149,105.078,105.095,261468289.0
2006-10-12 14:10:00,105.105,105.135,105.092,105.135,387885746.0
2006-10-12 14:15:00,105.135,105.148,105.099,105.13,324285740.0
2006-10-12 14:20:00,105.125,105.135,104.999,105.025,668590748.0
2006-10-12 14:25:00,105.03,105.073,105.01,105.07,246320749.0
2006-10-12 14:30:00,105.07,105.165,105.07,105.145,312167299.0
2006-10-12 14:35:00,105.13,105.14,105.072,105.132,344091183.0
2006-10-12 14:40:00,105.14,105.16,105.11,105.11,207560724.0
2006-10-12 14:45:00,105.105,105.19,105.07,105.19,232720031.0
2006-10-12 14:50:00,105.195,105.243,105.155,105.185,403630299.0
2006-10-12 14:55:00,105.175,105.22,105.15,105.2,400363722.0
2006-10-12 15:00:00,105.195,105.205,105.13,105.178,318620724.0
2006-10-12 15:05:00,105.17,105.225,105.17,105.185,466811648.0
2006-10-12 15:10:00,105.19,105.245,105.187,105.187,496959682.0
2006-10-12 15:15:00,105.188,105.21,105.115,105.175,360306460.0
2006-10-12 15:20:00,105.18,105.18,105.125,105.137,196093628.0
2006-10-12 15:25:00,105.14,105.14,105.073,105.073,265196686.0
2006-10-12 15:30:00,105.073,105.105,105.022,105.105,256570854.0
2006-10-12 15:35:00,105.093,105.11,105.059,105.085,284836260.0
2006-10-12 15:40:00,105.08,105.107,105.059,105.095,393665503.0
2006-10-12 15:45:00,105.1,105.11,105.045,105.08,357086538.0
2006-10-12 15:50:00,105.08,105.09,105.033,105.085,363852445.0
2006-10-12 15:55:00,105.075,105.095,105.032,105.05,297575095.0
2006-10-12 16:00:00,105.04,105.09,105.02,105.09,260489490.0
2006-10-12 16:05:00,105.085,105.115,105.045,105.105,285838142.0
2006-10-12 16:10:00,105.11,105.135,105.087,105.13,327102769.0
2006-10-12 16:15:00,105.12,105.149,105.12,105.14,145371596.0
2006-10-12 17:20:00,105.138,105.165,105.138,105.155,95272250.0
2006-10-12 17:25:00,105.155,105.204,105.136,105.187,292048788.0
2006-10-12 17:30:00,105.19,105.225,105.14,105.165,282737499.0
2006-10-12 17:35:00,105.175,105.175,105.099,105.142,178803396.0
2006-10-12 17:40:00,105.14,105.19,105.12,105.155,502721838.0
2006-10-12 17:45:00,105.152,105.17,105.079,105.133,372224462.0
2006-10-12 17:50:00,105.135,105.17,105.13,105.14,871898275.0
2006-10-12 17:55:00,105.145,105.225,105.127,105.19,272149203.0
2006-10-12 18:00:00,105.212,105.235,105.2,105.235,303563541.0
2006-10-12 18:05:00,105.225,105.265,105.21,105.25,450433401.0
2006-10-12 18:10:00,105.255,105.29,105.235,105.265,499270171.0
2006-10-12 18:15:00,105.265,105.274,105.227,105.238,330684192.0
2006-10-12 18:20:00,105.235,105.25,105.159,105.233,348182781.0
2006-10-12 18:25:00,105.24,105.261,105.207,105.207,272720898.0
2006-10-12 18:30:00,105.213,105.22,105.168,105.195,314638520.0
2006-10-12 18:35:00,105.185,105.22,105.185,105.202,369162190.0
2006-10-12 18:40:00,105.197,105.251,105.162,105.22,407080472.0
2006-10-12 18:45:00,105.225,105.255,105.215,105.218,534998462.0
2006-10-12 18:50:00,105.215,105.262,105.215,105.225,282495455.0
2006-10-12 18:55:00,105.232,105.245,105.165,105.205,437601027.0
2006-10-12 19:00:00,105.205,105.24,105.185,105.185,299837999.0
2006-10-12 19:05:00,105.185,105.215,105.157,105.18,258337815.0
2006-10-12 19:10:00,105.172,105.172,105.105,105.105,315266476.0
2006-10-12 19:15:00,105.11,105.155,105.063,105.13,291962028.0
2006-10-12 19:20:00,105.12,105.141,105.062,105.105,422273090.0
2006-10-12 19:25:00,105.102,105.137,105.094,105.135,505792341.0
2006-10-12 19:30:00,105.137,105.15,105.08,105.095,199491115.0
2006-10-12 19:35:00,105.092,105.12,105.075,105.11,392797798.0
2006-10-12 19:40:00,105.115,105.168,105.105,105.153,434930292.0
2006-10-12 19:45:00,105.16,105.16,105.095,105.117,279656490.0
2006-10-12 19:50:00,105.123,105.16,105.104,105.137,295974354.0
2006-10-12 19:55:00,105.145,105.16,105.095,105.155,326120028.0
2006-10-12 20:00:00,105.16,105.165,105.088,105.15,468125221.0
2006-10-12 20:05:00,105.15,105.179,105.145,105.165,494153725.0
2006-10-12 20:10:00,105.165,105.185,105.125,105.13,173608663.0
2006-10-12 20:15:00,105.125,105.143,105.108,105.115,447661742.0
2006-10-12 20:20:00,105.12,105.134,105.079,105.13,222344980.0
2006-10-12 20:25:00,105.113,105.145,105.11,105.12,231218574.0
2006-10-12 20:30:00,105.125,105.15,105.108,105.125,262631510.0
2006-10-12 20:35:00,105.125,105.13,105.06,105.112,272210982.0
2006-10-12 20:40:00,105.112,105.122,105.082,105.105,186265466.0
2006-10-12 20:45:00,105.11,105.155,105.09,105.155,255594891.0
2006-10-12 20:50:00,105.145,105.15,105.095,105.105,438288747.0
2006-10-12 20:55:00,105.107,105.162,105.107,105.13,367938500.0
2006-10-12 21:00:00,105.13,105.135,105.059,105.08,235792441.0
2006-10-12 21:05:00,105.065,105.145,105.065,105.115,255714840.0
2006-10-12 21:10:00,105.135,105.14,105.088,105.14,445786302.0
2006-10-12 21:15:00,105.13,105.153,105.09,105.112,328547494.0
2006-10-12 21:20:00,105.107,105.13,105.09,105.105,388626535.0
2006-10-12 21:25:00,105.11,105.15,105.107,105.13,300483821.0
2006-10-12 21:30:00,105.13,105.165,105.095,105.095,379281930.0
2006-10-12 21:35:00,105.145,105.165,105.085,105.11,217876308.0
2006-10-12 21:40:00,105.09,105.176,105.09,105.158,363907934.0
2006-10-12 21:45:00,105.165,105.18,105.15,105.175,310039352.0
2006-10-12 21:50:00,105.16,105.184,105.115,105.175,344684013.0
2006-10-12 21:55:00,105.18,105.195,105.11,105.13,306802797.0
2006-10-12 22:00:00,105.13,105.135,105.08,105.09,259544641.0
2006-10-12 22:05:00,105.095,105.17,105.095,105.145,288109449.0
2006-10-12 22:10:00,105.15,105.205,105.13,105.19,149524479.0
2006-10-12 22:15:00,105.195,105.228,105.157,105.198,363387241.0
2006-10-12 22:20:00,105.217,105.255,105.202,105.245,244692132.0
2006-10-12 22:25:00,105.245,105.255,105.185,105.215,143811868.0
2006-10-12 22:30:00,105.22,105.22,105.14,105.16,181088623.0
2006-10-12 22:35:00,105.17,105.195,105.165,105.18,220713678.0
2006-10-12 22:40:00,105.19,105.22,105.17,105.195,227879402.0
2006-10-12 22:45:00,105.205,105.255,105.17,105.24,263347322.0
2006-10-12 22:50:00,105.24,105.26,105.205,105.25,266372775.0
2006-10-12 22:55:00,105.235,105.243,105.215,105.243,120792181.0
2006-10-12 23:30:00,105.24,105.24,105.195,105.208,96411656.0
2006-10-12 23:35:00,105.21,105.22,105.15,105.22,268952137.0
2006-10-12 23:40:00,105.225,105.225,105.2,105.225,165833588.0
2006-10-12 23:45:00,105.213,105.27,105.195,105.213,343289069.0
2006-10-12 23:50:00,105.22,105.22,105.165,105.203,411363102.0
2006-10-12 23:55:00,105.198,105.22,105.13,105.175,240286190.0
2006-10-13 00:00:00,105.19,105.2,105.175,105.2,102032799.0
2006-10-13 00:25:00,105.195,105.235,105.195,105.22,224527488.0
2006-10-13 00:30:00,105.215,105.237,105.19,105.215,273482482.0
2006-10-13 00:35:00,105.235,105.253,105.205,105.23,183069243.0
2006-10-13 00:40:00,105.23,105.245,105.207,105.22,236388748.0
2006-10-13 00:45:00,105.23,105.24,105.176,105.227,353631602.0
2006-10-13 00:50:00,105.225,105.24,105.176,105.23,485238135.0
2006-10-13 00:55:00,105.23,105.236,105.191,105.218,239139555.0
2006-10-13 01:00:00,105.22,105.23,105.185,105.21,306642104.0
2006-10-13 01:05:00,105.215,105.215,105.18,105.193,480523366.0
2006-10-13 01:10:00,105.2,105.2,105.133,105.145,346975411.0
2006-10-13 01:15:00,105.145,105.148,105.087,105.14,339705145.0
2006-10-13 01:20:00,105.133,105.175,105.125,105.15,294644227.0
2006-10-13 01:25:00,105.15,105.175,105.088,105.16,399930377.0
2006-10-13 01:30:00,105.153,105.17,105.123,105.17,289258066.0
2006-10-13 01:35:00,105.163,105.165,105.135,105.165,341125477.0
2006-10-13 01:40:00,105.16,105.16,105.12,105.153,355945101.0
2006-10-13 01:45:00,105.165,105.179,105.115,105.115,323511658.0
2006-10-13 02:55:00,105.117,105.244,105.117,105.24,142479065.0
2006-10-13 03:00:00,105.24,105.24,105.153,105.22,306539102.0
2006-10-13 03:05:00,105.215,105.215,105.145,105.19,342361775.0
2006-10-13 03:10:00,105.195,105.195,105.12,105.135,368017518.0
2006-10-13 03:15:00,105.128,105.165,105.105,105.125,382974207.0
2006-10-13 03:20:00,105.145,105.24,105.135,105.21,307456191.0
2006-10-13 03:25:00,105.15,105.213,105.142,105.165,390266189.0
2006-10-13 03:30:00,105.17,105.2,105.155,105.19,349508870.0
2006-10-13 03:35:00,105.185,105.185,105.12,105.147,443569711.0
2006-10-13 03:40:00,105.152,105.183,105.115,105.16,332411878.0
2006-10-13 03:45:00,105.16,105.207,105.15,105.195,441938347.0
2006-10-13 03:50:00,105.195,105.197,105.165,105.175,261652562.0
2006-10-13 03:55:00,105.19,105.2,105.13,105.17,233976258.0
2006-10-13 04:00:00,105.17,105.17,105.145,105.162,350921841.0
2006-10-13 04:05:00,105.17,105.197,105.154,105.155,434881798.0
2006-10-13 04:10:00,105.165,105.17,105.145,105.17,114409943.0
2006-10-13 04:15:00,105.165,105.179,105.141,105.162,137017522.0
2006-10-13 04:20:00,105.162,105.2,105.11,105.185,268382705.0
2006-10-13 04:25:00,105.185,105.211,105.17,105.185,227730777.0
2006-10-13 04:30:00,105.185,105.185,105.168,105.18,115894885.0
2006-10-13 04:35:00,105.18,105.18,105.1,105.16,229302936.0
2006-10-13 04:40:00,105.155,105.18,105.135,105.165,374645526.0
2006-10-13 04:45:00,105.17,105.18,105.135,105.155,122669761.0
2006-10-13 04:50:00,105.155,105.175,105.135,105.14,380706675.0
2006-10-13 04:55:00,105.14,105.167,105.135,105.15,279980850.0
2006-10-13 05:00:00,105.145,105.15,105.109,105.145,316766733.0
2006-10-13 05:05:00,105.145,105.161,105.095,105.16,269162047.0
2006-10-13 05:10:00,105.152,105.183,105.12,105.17,262430555.0
2006-10-13 05:15:00,105.163,105.187,105.157,105.17,325147164.0
2006-10-13 05:20:00,105.165,105.191,105.16,105.167,444178626.0
2006-10-13 05:25:00,105.17,105.195,105.17,105.172,193902177.0
2006-10-13 05:30:00,105.17,105.194,105.158,105.162,403526712.0
2006-10-13 05:35:00,105.165,105.188,105.109,105.17,378667658.0
2006-10-13 05:40:00,105.17,105.176,105.105,105.17,300265471.0
2006-10-13 05:45:00,105.165,105.188,105.155,105.172,302551933.0
2006-10-13 05:50:00,105.19,105.22,105.177,105.205,261264630.0
2006-10-13 05:55:00,105.205,105.225,105.165,105.225,309432948.0
2006-10-13 06:00:00,105.215,105.238,105.185,105.192,437863464.0
2006-10-13 06:05:00,105.175,105.215,105.175,105.205,275036332.0
2006-10-13 06:10:00,105.208,105.21,105.177,105.185,568669630.0
2006-10-13 06:15:00,105.18,105.225,105.148,105.197,421819055.0
2006-10-13 06:20:00,105.202,105.25,105.195,105.24,457604964.0
2006-10-13 06:25:00,105.245,105.254,105.208,105.208,358209539.0
2006-10-13 06:30:00,105.202,105.24,105.202,105.24,281344765.0
2006-10-13 06:35:00,105.233,105.279,105.21,105.255,374102322.0
2006-10-13 06:40:00,105.258,105.28,105.235,105.265,336189124.0
2006-10-13 06:45:00,105.265,105.265,105.219,105.245,487515748.0
2006-10-13 06:50:00,105.24,105.255,105.231,105.235,449322813.0
2006-10-13 06:55:00,105.245,105.257,105.2,105.222,412627475.0
2006-10-13 07:00:00,105.205,105.252,105.198,105.245,261400075.0
2006-10-13 07:05:00,105.24,105.275,105.235,105.255,848208834.0
2006-10-13 07:10:00,105.253,105.276,105.209,105.252,353639728.0
2006-10-13 07:15:00,105.255,105.28,105.228,105.28,487487866.0
2006-10-13 07:20:00,105.272,105.3,105.251,105.265,175951453.0
2006-10-13 07:25:00,105.255,105.295,105.25,105.27,271582879.0
2006-10-13 07:30:00,105.267,105.33,105.26,105.285,300167285.0
2006-10-13 07:35:00,105.275,105.3,105.242,105.27,298759994.0
2006-10-13 07:40:00,105.28,105.29,105.265,105.28,265232897.0
2006-10-13 07:45:00,105.28,105.315,105.255,105.3,544765699.0
2006-10-13 07:50:00,105.26,105.335,105.26,105.323,285430493.0
2006-10-13 07:55:00,105.323,105.345,105.302,105.33,543966389.0
2006-10-13 08:00:00,105.333,105.345,105.291,105.33,408701385.0
2006-10-13 08:05:00,105.325,105.325,105.22,105.24,290551694.0
2006-10-13 08:10:00,105.205,105.315,105.205,105.302,313208259.0
2006-10-13 08:15:00,105.305,105.315,105.265,105.295,370173611.0
2006-10-13 08:20:00,105.29,105.328,105.285,105.295,200959731.0
2006-10-13 08:25:00,105.295,105.331,105.261,105.287,319177767.0
2006-10-13 08:30:00,105.3,105.313,105.25,105.27,372753281.0
2006-10-13 08:35:00,105.265,105.325,105.265,105.277,304461971.0
2006-10-13 08:40:00,105.285,105.331,105.255,105.26,397885300.0
2006-10-13 08:45:00,105.27,105.285,105.25,105.27,225994790.0
2006-10-13 08:50:00,105.275,105.315,105.24,105.295,282240752.0
2006-10-13 08:55:00,105.31,105.327,105.26,105.32,262019350.0
2006-10-13 09:00:00,105.33,105.35,105.29,105.325,322233875.0
2006-10-13 09:05:00,105.325,105.405,105.308,105.4,348356290.0
2006-10-13 09:10:00,105.39,105.397,105.335,105.355,382462184.0
2006-10-13 09:15:00,105.35,105.373,105.31,105.355,417026628.0
2006-10-13 09:20:00,105.345,105.345,105.31,105.333,249751235.0
2006-10-13 09:25:00,105.345,105.356,105.288,105.318,258298873.0
2006-10-13 09:30:00,105.318,105.35,105.175,105.2,264035679.0
2006-10-13 09:35:00,105.207,105.23,105.11,105.19,196879886.0
2006-10-13 09:40:00,105.205,105.21,105.09,105.148,347907787.0
2006-10-13 09:45:00,105.147,105.166,105.105,105.165,494766823.0
2006-10-13 09:50:00,105.17,105.17,105.072,105.115,470809481.0
2006-10-13 09:55:00,105.123,105.165,105.099,105.155,317289856.0
2006-10-13 10:00:00,105.16,105.2,105.145,105.175,385010855.0
2006-10-13 10:05:00,105.175,105.202,105.15,105.195,400653230.0
2006-10-13 10:10:00,105.19,105.2,105.165,105.195,197774889.0
2006-10-13 10:15:00,105.19,105.19,105.1,105.13,212503755.0
2006-10-13 10:20:00,105.127,105.16,105.115,105.15,338289611.0
2006-10-13 10:25:00,105.165,105.165,105.102,105.135,391454417.0
2006-10-13 10:30:00,105.133,105.19,105.095,105.19,293022257.0
2006-10-13 10:35:00,105.175,105.205,105.138,105.175,669063652.0
2006-10-13 10:40:00,105.18,105.24,105.16,105.205,331007030.0
2006-10-13 10:45:00,105.205,105.24,105.187,105.205,376789156.0
2006-10-13 10:50:00,105.205,105.242,105.178,105.178,257705194.0
2006-10-13 10:55:00,105.24,105.251,105.188,105.2,295243063.0
2006-10-13 11:00:00,105.19,105.22,105.153,105.22,322990919.0
2006-10-13 11:05:00,105.22,105.228,105.175,105.2,454528312.0
2006-10-13 11:10:00,105.195,105.195,105.14,105.16,335990765.0
2006-10-13 11:15:00,105.165,105.165,105.06,105.125,478050958.0
2006-10-13 11:20:00,105.12,105.14,105.07,105.115,354787059.0
2006-10-13 11:25:00,105.105,105.125,105.075,105.11,565667571.0
2006-10-13 11:30:00,105.115,105.16,105.115,105.145,291114150.0
2006-10-13 11:35:00,105.155,105.207,105.137,105.19,325420310.0
2006-10-13 11:40:00,105.19,105.236,105.167,105.225,256204094.0
2006-10-13 11:45:00,105.215,105.24,105.205,105.225,332029937.0
2006-10-13 11:50:00,105.225,105.23,105.195,105.2,294882325.0
2006-10-13 11:55:00,105.22,105.265,105.21,105.23,469669144.0
2006-10-13 12:00:00,105.233,105.301,105.233,105.275,575011548.0
2006-10-13 12:05:00,105.27,105.292,105.24,105.273,438423020.0
2006-10-13 12:10:00,105.273,105.318,105.253,105.28,343557465.0
2006-10-13 12:15:00,105.277,105.315,105.258,105.29,261374762.0
2006-10-13 12:20:00,105.295,105.3,105.225,105.255,325513250.0
2006-10-13 12:25:00,105.26,105.305,105.25,105.272,311543508.0
2006-10-13 12:30:00,105.28,105.28,105.24,105.26,340512974.0
2006-10-13 12:35:00,105.265,105.29,105.21,105.223,283974964.0
2006-10-13 12:40:00,105.225,105.26,105.199,105.24,333655709.0
2006-10-13 12:45:00,105.245,105.285,105.24,105.26,533810104.0
2006-10-13 12:50:00,105.26,105.295,105.242,105.295,420973769.0
2006-10-13 12:55:00,105.285,105.305,105.215,105.233,200640916.0
2006-10-13 13:00:00,105.24,105.397,105.215,105.335,351286249.0
2006-10-13 13:05:00,105.32,105.35,105.265,105.275,523286657.0
2006-10-13 13:10:00,105.28,105.31,105.265,105.28,415863535.0
2006-10-13 13:15:00,105.28,105.295,105.265,105.28,372583387.0
2006-10-13 13:20:00,105.285,105.29,105.25,105.273,305802247.0
2006-10-13 13:25:00,105.27,105.279,105.225,105.225,542447229.0
2006-10-13 13:30:00,105.23,105.275,105.19,105.242,278496978.0
2006-10-13 13:35:00,105.255,105.28,105.205,105.24,349171633.0
2006-10-13 13:40:00,105.242,105.275,105.235,105.238,701539954.0
2006-10-13 13:45:00,105.233,105.27,105.185,105.19,326490713.0
2006-10-13 13:50:00,105.192,105.208,105.145,105.19,586298731.0
2006-10-13 13:55:00,105.188,105.25,105.18,105.2,355980104.0
2006-10-13 14:00:00,105.188,105.222,105.11,105.165,428168335.0
2006-10-13 14:05:00,105.175,105.2,105.105,105.127,353120121.0
2006-10-13 14:10:00,105.125,105.15,105.09,105.135,317500932.0
2006-10-13 14:15:00,105.155,105.17,105.115,105.14,353741133.0
2006-10-13 14:20:00,105.13,105.13,105.019,105.057,330766490.0
2006-10-13 14:25:00,105.06,105.076,104.968,105.052,454774153.0
2006-10-13 14:30:00,105.055,105.212,105.055,105.145,247801817.0
2006-10-13 14:35:00,105.133,105.14,105.019,105.14,307145442.0
2006-10-13 14:40:00,105.155,105.155,105.085,105.1,325353188.0
2006-10-13 14:45:00,105.085,105.145,105.055,105.085,534233366.0
2006-10-13 14:50:00,105.093,105.115,105.047,105.085,298471210.0
2006-10-13 14:55:00,105.09,105.147,105.07,105.115,299646657.0
2006-10-13 15:00:00,105.095,105.165,105.075,105.16,300092299.0
2006-10-13 15:05:00,105.155,105.209,105.127,105.19,331292551.0
2006-10-13 15:10:00,105.2,105.21,105.148,105.18,309179317.0
2006-10-13 15:15:00,105.173,105.225,105.17,105.183,286057445.0
2006-10-13 15:20:00,105.185,105.195,105.135,105.165,448224049.0
2006-10-13 15:25:00,105.16,105.195,105.137,105.14,288959187.0
2006-10-13 15:30:00,105.16,105.167,105.123,105.155,328553682.0
2006-10-13 15:35:00,105.155,105.175,105.095,105.113,241244384.0
2006-10-13 15:40:00,105.107,105.13,105.075,105.13,414491037.0
2006-10-13 15:45:00,105.13,105.177,105.107,105.17,399544977.0
2006-10-13 15:50:00,105.17,105.196,105.105,105.17,427130275.0
2006-10-13 15:55:00,105.157,105.175,105.107,105.123,1296619517.0
2006-10-13 16:25:00,105.125,105.28,105.125,105.25,676993537.0
2006-10-13 16:30:00,105.245,105.29,105.21,105.275,624940772.0
2006-10-13 16:35:00,105.248,105.292,105.22,105.26,600497247.0
2006-10-13 16:40:00,105.26,105.32,105.25,105.305,1151476617.0
2006-10-13 16:45:00,105.29,105.31,105.23,105.27,511819942.0
2006-10-13 16:50:00,105.267,105.297,105.25,105.27,526908913.0
2006-10-13 16:55:00,105.26,105.32,105.255,105.285,588949331.0
2006-10-13 17:00:00,105.285,105.315,105.242,105.275,841660273.0
2006-10-13 17:05:00,105.267,105.293,105.24,105.285,978265320.0
2006-10-13 17:10:00,105.285,105.325,105.246,105.247,1305117390.0
2006-10-13 17:15:00,105.27,105.31,105.235,105.29,486921529.0
2006-10-13 17:20:00,105.29,105.352,105.275,105.335,530263157.0
2006-10-13 17:25:00,105.33,105.342,105.3,105.32,319628402.0
2006-10-13 17:30:00,105.32,105.355,105.29,105.333,264577697.0
2006-10-13 17:35:00,105.335,105.374,105.308,105.335,351732004.0
2006-10-13 17:40:00,105.357,105.37,105.285,105.37,357614465.0
2006-10-13 17:45:00,105.365,105.378,105.295,105.315,938799565.0
2006-10-13 17:50:00,105.308,105.373,105.308,105.345,451467336.0
2006-10-13 17:55:00,105.345,105.38,105.337,105.365,1205553023.0
2006-10-13 18:00:00,105.368,105.39,105.328,105.332,301994736.0
2006-10-13 18:05:00,105.34,105.395,105.318,105.325,195143185.0
2006-10-13 18:10:00,105.317,105.37,105.305,105.35,255120297.0
2006-10-13 18:15:00,105.35,105.35,105.265,105.31,486030659.0
2006-10-13 18:20:00,105.3,105.317,105.255,105.255,295837376.0
2006-10-13 18:25:00,105.26,105.261,105.209,105.21,294480769.0
2006-10-13 18:30:00,105.24,105.245,105.185,105.23,290021276.0
2006-10-13 18:35:00,105.24,105.24,105.187,105.213,370420719.0
2006-10-13 18:40:00,105.165,105.225,105.165,105.203,324213944.0
2006-10-13 18:45:00,105.21,105.228,105.19,105.2,304034010.0
2006-10-13 18:50:00,105.205,105.221,105.151,105.215,207076321.0
2006-10-13 18:55:00,105.2,105.242,105.185,105.2,332920396.0
2006-10-13 19:00:00,105.205,105.22,105.191,105.195,319920456.0
2006-10-13 19:05:00,105.19,105.218,105.165,105.185,215364212.0
2006-10-13 19:10:00,105.185,105.202,105.143,105.17,451946461.0
2006-10-13 19:15:00,105.175,105.2,105.162,105.175,293649236.0
2006-10-13 19:20:00,105.18,105.211,105.18,105.2,150860261.0
2006-10-13 19:25:00,105.21,105.21,105.179,105.19,259635019.0
2006-10-13 19:30:00,105.182,105.215,105.178,105.21,445181745.0
2006-10-13 19:35:00,105.225,105.225,105.2,105.22,242566105.0
2006-10-13 19:40:00,105.235,105.235,105.085,105.16,295455706.0
2006-10-13 19:45:00,105.15,105.17,105.113,105.15,484049001.0
2006-10-13 19:50:00,105.14,105.16,105.13,105.153,604037922.0
2006-10-13 19:55:00,105.155,105.176,105.1,105.125,232071765.0
2006-10-13 20:00:00,105.13,105.141,105.09,105.14,429298383.0
2006-10-13 20:05:00,105.14,105.15,105.101,105.15,160754787.0
2006-10-13 20:10:00,105.145,105.177,105.128,105.165,324395564.0
2006-10-13 20:15:00,105.153,105.19,105.13,105.17,352969951.0
2006-10-13 20:20:00,105.175,105.195,105.165,105.183,352033054.0
2006-10-13 20:25:00,105.19,105.197,105.15,105.173,299244606.0
2006-10-13 20:30:00,105.19,105.2,105.125,105.17,397839462.0
2006-10-13 20:35:00,105.17,105.185,105.143,105.163,396535909.0
2006-10-13 20:40:00,105.17,105.191,105.129,105.15,338556012.0
2006-10-13 20:45:00,105.15,105.193,105.15,105.18,338545517.0
2006-10-13 20:50:00,105.173,105.192,105.153,105.165,492373010.0
2006-10-13 20:55:00,105.16,105.178,105.131,105.15,300892095.0
2006-10-13 21:00:00,105.145,105.17,105.099,105.15,298393072.0
2006-10-13 21:05:00,105.135,105.16,105.096,105.14,306100558.0
2006-10-13 21:10:00,105.142,105.2,105.134,105.19,350209227.0
2006-10-13 21:15:00,105.18,105.19,105.172,105.19,278842509.0
2006-10-13 21:20:00,105.19,105.196,105.168,105.195,186344295.0
2006-10-13 21:25:00,105.175,105.215,105.162,105.195,256221039.0
2006-10-13 21:30:00,105.2,105.21,105.17,105.178,326662686.0
2006-10-13 21:35:00,105.18,105.185,105.135,105.155,91114927.0
2006-10-13 21:40:00,105.16,105.178,105.145,105.155,292651364.0
2006-10-13 21:45:00,105.152,105.175,105.13,105.155,288894840.0
2006-10-13 21:50:00,105.15,105.185,105.15,105.18,309490827.0
2006-10-13 21:55:00,105.175,105.185,105.155,105.18,199919066.0
2006-10-13 22:00:00,105.165,105.185,105.11,105.153,240273303.0
2006-10-13 22:05:00,105.158,105.178,105.152,105.16,375259894.0
2006-10-13 22:10:00,105.153,105.175,105.15,105.163,320329957.0
2006-10-13 22:15:00,105.17,105.171,105.14,105.165,312546189.0
2006-10-13 22:20:00,105.16,105.163,105.09,105.16,260323404.0
2006-10-13 22:25:00,105.158,105.162,105.129,105.16,403502831.0
2006-10-13 22:30:00,105.155,105.165,105.103,105.12,300850858.0
2006-10-13 22:35:00,105.12,105.126,105.055,105.09,299907407.0
2006-10-13 22:40:00,105.105,105.11,105.065,105.105,237471170.0
2006-10-13 22:45:00,105.1,105.145,105.09,105.13,72511021.0
2006-10-13 22:50:00,105.13,105.14,105.113,105.14,93518813.0
2006-10-16 01:05:00,105.14,105.31,105.14,105.295,337907242.0
2006-10-16 01:10:00,105.295,105.315,105.279,105.285,546776347.0
2006-10-16 01:15:00,105.28,105.309,105.275,105.305,79639057.0
2006-10-16 01:20:00,105.3,105.32,105.286,105.292,293155379.0
2006-10-16 01:25:00,105.29,105.32,105.285,105.305,340988830.0
2006-10-16 01:30:00,105.31,105.314,105.275,105.282,426176663.0
2006-10-16 01:35:00,105.295,105.315,105.28,105.305,367800926.0
2006-10-16 01:40:00,105.3,105.325,105.293,105.305,412820673.0
2006-10-16 01:45:00,105.31,105.32,105.29,105.315,641797167.0
2006-10-16 01:50:00,105.32,105.335,105.285,105.295,195936831.0
2006-10-16 01:55:00,105.3,105.337,105.297,105.32,77104974.0
2006-10-16 02:00:00,105.32,105.32,105.28,105.305,215438134.0
2006-10-16 02:05:00,105.3,105.314,105.232,105.263,249426582.0
2006-10-16 02:10:00,105.265,105.28,105.233,105.26,650896962.0
2006-10-16 02:15:00,105.255,105.269,105.218,105.22,474320950.0
2006-10-16 02:20:00,105.225,105.255,105.21,105.23,305105739.0
2006-10-16 02:25:00,105.217,105.241,105.18,105.205,402615135.0
2006-10-16 02:30:00,105.2,105.224,105.155,105.17,349602776.0
2006-10-16 02:35:00,105.172,105.2,105.15,105.2,357179483.0
2006-10-16 02:40:00,105.205,105.213,105.183,105.205,204978747.0
2006-10-16 02:45:00,105.21,105.229,105.18,105.215,548313031.0
2006-10-16 02:50:00,105.215,105.22,105.13,105.16,483000850.0
2006-10-16 02:55:00,105.175,105.199,105.16,105.173,461319302.0
2006-10-16 03:00:00,105.18,105.2,105.143,105.185,297598315.0
2006-10-16 03:05:00,105.18,105.21,105.175,105.205,263025981.0
2006-10-16 03:10:00,105.205,105.225,105.175,105.205,350615973.0
2006-10-16 03:15:00,105.205,105.231,105.16,105.212,332457978.0
2006-10-16 03:20:00,105.192,105.225,105.192,105.2,496687710.0
2006-10-16 03:25:00,105.205,105.225,105.177,105.22,188026207.0
2006-10-16 03:30:00,105.215,105.255,105.19,105.24,332787135.0
2006-10-16 03:35:00,105.24,105.254,105.21,105.232,270183199.0
2006-10-16 03:40:00,105.237,105.245,105.193,105.223,244099197.0
2006-10-16 03:45:00,105.23,105.236,105.205,105.215,330543344.0
2006-10-16 03:50:00,105.22,105.233,105.168,105.215,409649201.0
2006-10-16 03:55:00,105.22,105.23,105.172,105.23,339273811.0
2006-10-16 04:00:00,105.23,105.27,105.23,105.247,286642364.0
2006-10-16 04:05:00,105.255,105.26,105.21,105.21,293270841.0
2006-10-16 04:10:00,105.215,105.27,105.195,105.27,217094283.0
2006-10-16 04:15:00,105.28,105.29,105.23,105.235,276450860.0
2006-10-16 04:20:00,105.235,105.239,105.205,105.21,248036897.0
2006-10-16 04:25:00,105.205,105.237,105.205,105.215,162452843.0
2006-10-16 04:30:00,105.2,105.229,105.18,105.2,240103256.0
2006-10-16 04:35:00,105.203,105.22,105.188,105.205,315845488.0
2006-10-16 04:40:00,105.2,105.236,105.19,105.19,192681427.0
2006-10-16 04:45:00,105.195,105.208,105.18,105.192,312096130.0
2006-10-16 04:50:00,105.2,105.21,105.147,105.193,165615643.0
2006-10-16 04:55:00,105.195,105.202,105.175,105.178,86172830.0
2006-10-16 05:00:00,105.187,105.195,105.146,105.18,261452465.0
2006-10-16 05:05:00,105.18,105.214,105.165,105.18,355490065.0
2006-10-16 05:10:00,105.18,105.19,105.17,105.18,43018051.0
2006-10-16 05:15:00,105.185,105.205,105.13,105.19,295854305.0
2006-10-16 05:20:00,105.183,105.215,105.154,105.2,390852698.0
2006-10-16 05:25:00,105.2,105.2,105.183,105.195,200829654.0
2006-10-16 05:30:00,105.2,105.205,105.167,105.185,350355837.0
2006-10-16 05:35:00,105.19,105.19,105.135,105.17,234262920.0
2006-10-16 05:40:00,105.185,105.198,105.135,105.135,330361172.0
2006-10-16 05:45:00,105.138,105.167,105.133,105.143,385055453.0
2006-10-16 05:50:00,105.14,105.155,105.138,105.148,386693788.0
2006-10-16 05:55:00,105.138,105.197,105.11,105.155,227585002.0
2006-10-16 06:00:00,105.17,105.172,105.15,105.155,189923890.0
2006-10-16 06:05:00,105.16,105.163,105.135,105.135,306158990.0
2006-10-16 06:10:00,105.14,105.16,105.122,105.152,290787831.0
2006-10-16 06:15:00,105.155,105.155,105.137,105.15,206234679.0
2006-10-16 06:20:00,105.155,105.165,105.1,105.15,131408290.0
2006-10-16 06:25:00,105.148,105.153,105.11,105.115,316234550.0
2006-10-16 06:30:00,105.11,105.13,105.095,105.105,243865457.0
2006-10-16 06:35:00,105.125,105.13,105.102,105.12,180102379.0
2006-10-16 06:40:00,105.12,105.125,105.095,105.095,272717514.0
2006-10-16 06:45:00,105.105,105.132,105.077,105.127,306706317.0
2006-10-16 06:50:00,105.135,105.14,105.084,105.13,290150364.0
2006-10-16 06:55:00,105.13,105.141,105.094,105.125,247364497.0
2006-10-16 07:00:00,105.13,105.13,105.086,105.095,304778607.0
2006-10-16 07:05:00,105.1,105.115,105.09,105.103,496065239.0
2006-10-16 07:10:00,105.11,105.11,105.06,105.06,337086788.0
2006-10-16 07:15:00,105.06,105.09,105.04,105.04,297124086.0
2006-10-16 07:20:00,105.033,105.038,104.998,105.03,403222109.0
2006-10-16 07:25:00,105.03,105.07,104.997,105.035,399494519.0
2006-10-16 07:30:00,105.033,105.06,105.01,105.06,296086264.0
2006-10-16 07:35:00,105.053,105.087,105.05,105.065,410028373.0
2006-10-16 07:40:00,105.06,105.07,105.005,105.033,363726981.0
2006-10-16 07:45:00,105.045,105.045,105.007,105.025,252305529.0
2006-10-16 07:50:00,105.028,105.05,104.992,105.013,128173382.0
2006-10-16 07:55:00,105.01,105.025,104.932,104.965,428113714.0
2006-10-16 08:00:00,104.96,105.0,104.931,104.985,232619321.0
2006-10-16 08:05:00,104.983,105.015,104.955,105.0,618705302.0
2006-10-16 08:10:00,105.02,105.04,104.995,105.01,496959460.0
2006-10-16 08:15:00,105.02,105.038,104.935,104.985,289949337.0
2006-10-16 08:20:00,104.97,104.985,104.96,104.985,371547012.0
2006-10-16 08:25:00,104.97,105.054,104.96,105.022,431853564.0
2006-10-16 08:30:00,105.03,105.05,104.993,105.04,564293997.0
2006-10-16 08:35:00,105.035,105.038,104.975,104.995,191935601.0
2006-10-16 08:40:00,104.99,104.995,104.94,104.99,288992372.0
2006-10-16 08:45:00,104.985,105.045,104.97,105.005,445112008.0
2006-10-16 08:50:00,105.005,105.005,104.943,104.96,297939664.0
2006-10-16 08:55:00,104.965,104.975,104.895,104.895,291116080.0
2006-10-16 09:00:00,104.88,104.975,104.83,104.91,331604424.0
2006-10-16 09:05:00,104.915,104.915,104.771,104.83,203265823.0
2006-10-16 09:10:00,104.815,104.86,104.75,104.75,263968820.0
2006-10-16 09:15:00,104.743,104.855,104.725,104.785,320284542.0
2006-10-16 09:20:00,104.833,104.935,104.78,104.9,400986961.0
2006-10-16 09:25:00,104.89,104.905,104.849,104.89,300564822.0
2006-10-16 09:30:00,104.885,104.91,104.874,104.89,330148708.0
2006-10-16 09:35:00,104.885,104.94,104.88,104.93,298915412.0
2006-10-16 09:40:00,104.94,104.955,104.866,104.91,478195930.0
2006-10-16 09:45:00,104.92,104.93,104.8,104.822,260992843.0
2006-10-16 09:50:00,104.815,104.84,104.725,104.725,186107370.0
2006-10-16 09:55:00,104.722,104.768,104.685,104.768,301772316.0
2006-10-16 10:00:00,104.775,104.814,104.75,104.805,1209688160.0
2006-10-16 10:05:00,104.795,104.819,104.723,104.738,479768920.0
2006-10-16 10:10:00,104.745,104.805,104.73,104.795,950833365.0
2006-10-16 10:15:00,104.8,104.82,104.74,104.797,339424786.0
2006-10-16 10:20:00,104.775,104.818,104.775,104.805,338505290.0
2006-10-16 10:25:00,104.797,104.87,104.765,104.86,255868243.0
2006-10-16 10:30:00,104.86,104.86,104.82,104.82,332338563.0
2006-10-16 10:35:00,104.825,104.842,104.793,104.82,526748925.0
2006-10-16 10:40:00,104.82,104.87,104.785,104.86,490324978.0
2006-10-16 10:45:00,104.847,104.9,104.84,104.885,1332674274.0
2006-10-16 10:50:00,104.885,104.92,104.845,104.847,958564133.0
2006-10-16 10:55:00,104.855,104.855,104.777,104.815,861154177.0
2006-10-16 11:00:00,104.825,104.825,104.77,104.78,576063878.0
2006-10-16 11:05:00,104.8,104.815,104.775,104.797,505755315.0
2006-10-16 11:10:00,104.79,104.81,104.742,104.79,491021870.0
2006-10-16 11:15:00,104.795,104.834,104.757,104.83,1175480816.0
2006-10-16 11:20:00,104.82,104.878,104.778,104.778,622738928.0
2006-10-16 11:25:00,104.805,104.845,104.745,104.845,650503121.0
2006-10-16 11:30:00,104.85,104.856,104.766,104.835,740519751.0
2006-10-16 11:35:00,104.845,104.845,104.766,104.815,405956306.0
2006-10-16 11:40:00,104.815,104.828,104.791,104.81,451019098.0
2006-10-16 11:45:00,104.82,104.88,104.765,104.88,1057604562.0
2006-10-16 11:50:00,104.883,104.91,104.833,104.868,764556853.0
2006-10-16 11:55:00,104.87,104.895,104.813,104.89,821421130.0
2006-10-16 12:00:00,104.903,104.92,104.763,104.797,1369167365.0
2006-10-16 12:05:00,104.785,104.815,104.748,104.8,440121399.0
2006-10-16 12:10:00,104.8,104.84,104.742,104.805,420786264.0
2006-10-16 12:15:00,104.805,104.835,104.775,104.782,420236645.0
2006-10-16 12:20:00,104.783,104.81,104.755,104.775,251124424.0
2006-10-16 12:25:00,104.78,104.78,104.72,104.74,387851784.0
2006-10-16 12:30:00,104.74,104.775,104.73,104.74,286617966.0
2006-10-16 12:35:00,104.745,104.779,104.722,104.755,439448127.0
2006-10-16 12:40:00,104.753,104.765,104.692,104.703,286650997.0
2006-10-16 12:45:00,104.71,104.77,104.69,104.73,306957945.0
2006-10-16 12:50:00,104.72,104.735,104.67,104.725,339488464.0
2006-10-16 12:55:00,104.73,104.739,104.655,104.685,298705674.0
2006-10-16 13:00:00,104.695,104.772,104.69,104.77,318204880.0
2006-10-16 13:05:00,104.775,104.795,104.74,104.763,296596441.0
2006-10-16 13:10:00,104.765,104.79,104.75,104.765,556438894.0
2006-10-16 13:15:00,104.77,104.825,104.77,104.825,330827050.0
2006-10-16 13:20:00,104.81,104.837,104.749,104.823,301619626.0
2006-10-16 13:25:00,104.825,104.84,104.755,104.812,308591393.0
2006-10-16 13:30:00,104.812,104.85,104.785,104.83,450938071.0
2006-10-16 13:35:00,104.827,104.845,104.786,104.8,313899123.0
2006-10-16 13:40:00,104.805,104.815,104.775,104.79,352401116.0
2006-10-16 13:45:00,104.78,104.808,104.77,104.795,322423952.0
2006-10-16 13:50:00,104.797,104.797,104.76,104.785,355997262.0
2006-10-16 13:55:00,104.765,104.813,104.748,104.758,413965662.0
2006-10-16 14:00:00,104.77,104.83,104.77,104.798,357739948.0
2006-10-16 14:05:00,104.8,104.815,104.71,104.742,617073414.0
2006-10-16 14:10:00,104.75,104.793,104.723,104.778,392842114.0
2006-10-16 14:15:00,104.773,104.825,104.705,104.782,678076520.0
2006-10-16 14:20:00,104.78,104.865,104.755,104.84,349179141.0
2006-10-16 14:25:00,104.827,104.875,104.795,104.845,261408540.0
2006-10-16 14:30:00,104.84,104.892,104.753,104.77,531724821.0
2006-10-16 14:35:00,104.773,104.802,104.745,104.785,303393533.0
2006-10-16 14:40:00,104.783,104.81,104.74,104.77,420752337.0
2006-10-16 14:45:00,104.77,104.79,104.73,104.77,406960515.0
2006-10-16 14:50:00,104.765,104.773,104.675,104.685,549700395.0
2006-10-16 14:55:00,104.69,104.72,104.645,104.69,331265356.0
2006-10-16 15:00:00,104.683,104.738,104.682,104.725,201479216.0
2006-10-16 15:05:00,104.735,104.793,104.715,104.77,500068538.0
2006-10-16 15:10:00,104.77,104.82,104.743,104.805,609369449.0
2006-10-16 15:15:00,104.8,104.83,104.764,104.815,330193046.0
2006-10-16 15:20:00,104.813,104.87,104.745,104.81,288374103.0
2006-10-16 15:25:00,104.805,104.85,104.805,104.83,350331290.0
2006-10-16 15:30:00,104.822,104.85,104.785,104.82,325483073.0
2006-10-16 15:35:00,104.815,104.885,104.807,104.835,338686456.0
2006-10-16 15:40:00,104.825,104.85,104.78,104.797,354676671.0
2006-10-16 15:45:00,104.8,104.85,104.785,104.833,349505803.0
2006-10-16 15:50:00,104.833,104.857,104.808,104.83,458223113.0
2006-10-16 15:55:00,104.825,104.852,104.775,104.783,575675852.0
2006-10-16 16:00:00,104.78,104.81,104.72,104.81,460714046.0
2006-10-16 16:05:00,104.8,104.825,104.73,104.745,370469328.0
2006-10-16 16:10:00,104.745,104.83,104.745,104.805,342361852.0
2006-10-16 16:15:00,104.825,104.825,104.715,104.755,205283414.0
2006-10-16 16:20:00,104.76,104.798,104.708,104.785,307161344.0
2006-10-16 16:25:00,104.765,104.785,104.705,104.735,294432123.0
2006-10-16 16:30:00,104.72,104.765,104.67,104.685,552391801.0
2006-10-16 16:35:00,104.685,104.71,104.64,104.67,367764124.0
2006-10-16 16:40:00,104.665,104.737,104.635,104.735,467202074.0
2006-10-16 16:45:00,104.73,104.76,104.697,104.715,345805120.0
2006-10-16 16:50:00,104.72,104.745,104.69,104.71,452320886.0
2006-10-16 16:55:00,104.71,104.76,104.696,104.72,329902036.0
2006-10-16 17:00:00,104.72,104.765,104.698,104.735,295997439.0
2006-10-16 17:05:00,104.673,104.775,104.673,104.755,264334594.0
2006-10-16 17:10:00,104.755,104.775,104.739,104.775,387677434.0
2006-10-16 17:15:00,104.775,104.815,104.758,104.78,351776906.0
2006-10-16 17:20:00,104.775,104.787,104.728,104.775,636704833.0
2006-10-16 17:25:00,104.78,104.81,104.693,104.693,278121073.0
2006-10-16 17:30:00,104.685,104.775,104.655,104.775,385397075.0
2006-10-16 17:35:00,104.76,104.769,104.717,104.747,343111756.0
2006-10-16 17:40:00,104.75,104.76,104.72,104.75,210162644.0
2006-10-16 17:45:00,104.765,104.765,104.685,104.707,239302574.0
2006-10-16 17:50:00,104.705,104.725,104.665,104.675,362132226.0
2006-10-16 17:55:00,104.675,104.72,104.67,104.72,385117980.0
2006-10-16 18:00:00,104.715,104.74,104.677,104.728,320827711.0
2006-10-16 18:05:00,104.72,104.75,104.68,104.7,472288979.0
2006-10-16 18:10:00,104.695,104.706,104.665,104.687,480183996.0
2006-10-16 18:15:00,104.688,104.703,104.62,104.68,348722448.0
2006-10-16 18:20:00,104.685,104.715,104.675,104.687,187940409.0
2006-10-16 18:25:00,104.69,104.722,104.677,104.713,255404480.0
2006-10-16 18:30:00,104.713,104.731,104.65,104.685,293093561.0
2006-10-16 18:35:00,104.673,104.68,104.61,104.61,250674786.0
2006-10-16 18:40:00,104.62,104.64,104.597,104.635,400793640.0
2006-10-16 18:45:00,104.64,104.655,104.595,104.64,368541943.0
2006-10-16 18:50:00,104.65,104.7,104.636,104.655,339945980.0
2006-10-16 18:55:00,104.655,104.661,104.57,104.57,330703447.0
2006-10-16 19:00:00,104.57,104.607,104.534,104.59,251213346.0
2006-10-16 19:05:00,104.585,104.607,104.555,104.575,276600038.0
2006-10-16 19:10:00,104.57,104.6,104.552,104.6,231613409.0
2006-10-16 19:15:00,104.59,104.637,104.575,104.625,386507897.0
2006-10-16 19:20:00,104.617,104.645,104.6,104.615,219425558.0
2006-10-16 19:25:00,104.62,104.65,104.59,104.65,371330046.0
2006-10-16 19:30:00,104.647,104.705,104.622,104.695,390236561.0
2006-10-16 19:35:00,104.705,104.705,104.655,104.67,204185585.0
2006-10-16 19:40:00,104.675,104.688,104.625,104.675,373815421.0
2006-10-16 19:45:00,104.672,104.682,104.595,104.595,293780742.0
2006-10-16 19:50:00,104.63,104.695,104.63,104.655,286048482.0
2006-10-16 19:55:00,104.66,104.66,104.613,104.613,430174058.0
2006-10-16 20:00:00,104.62,104.643,104.591,104.643,532319584.0
2006-10-16 20:05:00,104.643,104.714,104.63,104.655,276744397.0
2006-10-16 20:10:00,104.68,104.73,104.643,104.66,546598389.0
2006-10-16 20:15:00,104.66,104.69,104.637,104.67,343231258.0
2006-10-16 20:20:00,104.665,104.68,104.621,104.665,349886610.0
2006-10-16 20:25:00,104.665,104.678,104.647,104.677,299974437.0
2006-10-16 20:30:00,104.68,104.685,104.645,104.675,267734871.0
2006-10-16 20:35:00,104.685,104.708,104.66,104.662,177378892.0
2006-10-16 20:40:00,104.68,104.7,104.65,104.695,460886233.0
2006-10-16 20:45:00,104.692,104.725,104.639,104.673,347649744.0
2006-10-16 20:50:00,104.675,104.734,104.63,104.72,855191329.0
2006-10-16 20:55:00,104.725,104.725,104.645,104.645,278085741.0
2006-10-16 21:00:00,104.662,104.695,104.635,104.65,419467439.0
2006-10-16 21:05:00,104.64,104.668,104.635,104.66,449770189.0
2006-10-16 21:10:00,104.665,104.685,104.629,104.685,462798850.0
2006-10-16 21:15:00,104.685,104.73,104.655,104.698,337121734.0
2006-10-16 21:20:00,104.705,104.717,104.64,104.713,366059940.0
2006-10-16 21:25:00,104.72,104.732,104.682,104.682,254748887.0
2006-10-16 21:30:00,104.688,104.736,104.688,104.715,358722655.0
2006-10-16 21:35:00,104.71,104.739,104.683,104.722,458687981.0
2006-10-16 21:40:00,104.717,104.734,104.66,104.685,436767255.0
2006-10-16 21:45:00,104.69,104.712,104.67,104.708,501925224.0
2006-10-16 21:50:00,104.695,104.735,104.68,104.705,276372528.0
2006-10-16 21:55:00,104.712,104.723,104.675,104.705,435405462.0
2006-10-16 22:00:00,104.715,104.72,104.687,104.695,320473542.0
2006-10-16 22:05:00,104.695,104.703,104.655,104.68,271448063.0
2006-10-16 22:10:00,104.672,104.685,104.651,104.652,319705515.0
2006-10-16 22:15:00,104.66,104.675,104.612,104.67,281883804.0
2006-10-16 22:20:00,104.67,104.689,104.601,104.65,387162248.0
2006-10-16 22:25:00,104.647,104.675,104.623,104.625,456853481.0
2006-10-16 22:30:00,104.627,104.627,104.58,104.625,257442864.0
2006-10-16 22:35:00,104.622,104.64,104.588,104.59,443122234.0
2006-10-16 22:40:00,104.6,104.635,104.585,104.613,357328192.0
2006-10-16 22:45:00,104.61,104.645,104.56,104.592,246192373.0
2006-10-16 22:50:00,104.595,104.63,104.545,104.595,340261655.0
2006-10-16 22:55:00,104.595,104.613,104.555,104.595,224433700.0
2006-10-16 23:40:00,104.592,104.68,104.592,104.645,211992056.0
2006-10-16 23:45:00,104.645,104.663,104.62,104.655,116216640.0
2006-10-16 23:50:00,104.645,104.663,104.613,104.64,423012519.0
2006-10-16 23:55:00,104.642,104.654,104.62,104.65,433093965.0
2006-10-17 00:00:00,104.65,104.686,104.605,104.65,192488425.0
2006-10-17 00:05:00,104.655,104.675,104.65,104.665,93938000.0
2006-10-17 00:10:00,104.665,104.69,104.645,104.68,465834056.0
2006-10-17 00:15:00,104.68,104.685,104.605,104.642,334744799.0
2006-10-17 00:20:00,104.637,104.68,104.635,104.675,442890927.0
2006-10-17 00:25:00,104.68,104.69,104.638,104.675,241031223.0
2006-10-17 00:30:00,104.67,104.688,104.63,104.63,399800145.0
2006-10-17 00:35:00,104.68,104.68,104.65,104.665,270614330.0
2006-10-17 00:40:00,104.645,104.72,104.645,104.703,358653253.0
2006-10-17 00:45:00,104.71,104.725,104.691,104.695,289016701.0
2006-10-17 00:50:00,104.695,104.71,104.623,104.655,323698498.0
2006-10-17 00:55:00,104.67,104.72,104.633,104.65,305780401.0
2006-10-17 01:00:00,104.65,104.665,104.62,104.632,298649935.0
2006-10-17 01:05:00,104.635,104.648,104.602,104.61,252879189.0
2006-10-17 01:10:00,104.615,104.7,104.58,104.69,203662361.0
2006-10-17 01:15:00,104.7,104.702,104.65,104.67,277023836.0
2006-10-17 01:20:00,104.678,104.7,104.665,104.678,251496194.0
2006-10-17 01:25:00,104.675,104.725,104.675,104.715,142850070.0
2006-10-17 01:30:00,104.71,104.727,104.65,104.665,363921342.0
2006-10-17 01:35:00,104.673,104.685,104.632,104.655,393913098.0
2006-10-17 01:40:00,104.65,104.686,104.65,104.68,472225231.0
2006-10-17 01:45:00,104.675,104.679,104.635,104.635,256229179.0
2006-10-17 01:50:00,104.64,104.646,104.57,104.585,375056872.0
2006-10-17 01:55:00,104.59,104.65,104.59,104.64,272797822.0
2006-10-17 02:00:00,104.64,104.675,104.615,104.65,276652961.0
2006-10-17 02:05:00,104.645,104.696,104.635,104.67,343936167.0
2006-10-17 02:10:00,104.665,104.716,104.665,104.675,243891507.0
2006-10-17 02:15:00,104.685,104.7,104.66,104.685,459105212.0
2006-10-17 02:20:00,104.69,104.69,104.593,104.653,414155707.0
2006-10-17 02:25:00,104.645,104.645,104.603,104.62,374993737.0
2006-10-17 02:30:00,104.635,104.656,104.59,104.65,182565526.0
2006-10-17 02:35:00,104.653,104.653,104.6,104.6,276471547.0
2006-10-17 02:40:00,104.61,104.62,104.57,104.595,320406340.0
2006-10-17 02:45:00,104.595,104.635,104.54,104.575,218237112.0
2006-10-17 02:50:00,104.572,104.63,104.565,104.565,354928989.0
2006-10-17 02:55:00,104.572,104.615,104.567,104.6,304942002.0
2006-10-17 03:00:00,104.6,104.657,104.585,104.63,318452526.0
2006-10-17 03:05:00,104.615,104.69,104.574,104.68,316996826.0
2006-10-17 03:10:00,104.675,104.73,104.662,104.73,290226529.0
2006-10-17 03:15:00,104.713,104.729,104.675,104.675,347225941.0
2006-10-17 03:20:00,104.695,104.695,104.672,104.675,171734375.0
2006-10-17 03:25:00,104.673,104.68,104.645,104.67,255383923.0
2006-10-17 03:30:00,104.675,104.685,104.655,104.68,252909462.0
2006-10-17 03:35:00,104.675,104.685,104.655,104.657,405293218.0
2006-10-17 03:40:00,104.672,104.714,104.64,104.69,335651668.0
2006-10-17 03:45:00,104.69,104.7,104.658,104.675,477733681.0
2006-10-17 03:50:00,104.675,104.695,104.665,104.68,176412662.0
2006-10-17 03:55:00,104.69,104.7,104.621,104.67,225843617.0
2006-10-17 04:00:00,104.67,104.67,104.605,104.63,415475499.0
2006-10-17 04:05:00,104.63,104.65,104.6,104.625,455085343.0
2006-10-17 04:10:00,104.635,104.645,104.604,104.645,267863357.0
2006-10-17 04:15:00,104.65,104.656,104.633,104.655,243453197.0
2006-10-17 04:20:00,104.643,104.643,104.592,104.592,276937323.0
2006-10-17 04:25:00,104.59,104.62,104.59,104.615,499060290.0
2006-10-17 04:30:00,104.615,104.62,104.587,104.587,450240577.0
2006-10-17 04:35:00,104.6,104.615,104.565,104.565,331013488.0
2006-10-17 04:40:00,104.55,104.57,104.513,104.533,405029093.0
2006-10-17 04:45:00,104.54,104.54,104.476,104.51,255587543.0
2006-10-17 04:50:00,104.445,104.565,104.445,104.545,192726787.0
2006-10-17 04:55:00,104.55,104.554,104.525,104.545,234682656.0
2006-10-17 05:00:00,104.542,104.555,104.525,104.555,300489104.0
2006-10-17 05:05:00,104.555,104.59,104.515,104.575,345452547.0
2006-10-17 05:10:00,104.572,104.592,104.515,104.57,280209312.0
2006-10-17 05:15:00,104.563,104.57,104.48,104.523,340198286.0
2006-10-17 05:20:00,104.525,104.563,104.51,104.562,455613338.0
2006-10-17 05:25:00,104.565,104.571,104.482,104.482,237174776.0
2006-10-17 05:30:00,104.48,104.55,104.48,104.53,492899480.0
2006-10-17 05:35:00,104.515,104.54,104.455,104.52,387150651.0
2006-10-17 05:40:00,104.52,104.555,104.448,104.545,220749847.0
2006-10-17 05:45:00,104.545,104.557,104.515,104.537,323827873.0
2006-10-17 05:50:00,104.545,104.586,104.53,104.53,269891864.0
2006-10-17 05:55:00,104.555,104.59,104.543,104.555,322856080.0
2006-10-17 06:00:00,104.555,104.602,104.546,104.602,339642248.0
2006-10-17 06:05:00,104.595,104.635,104.585,104.61,283175551.0
2006-10-17 06:10:00,104.613,104.647,104.605,104.63,444629911.0
2006-10-17 06:15:00,104.625,104.632,104.571,104.607,447334656.0
2006-10-17 06:20:00,104.612,104.63,104.578,104.585,410898077.0
2006-10-17 06:25:00,104.59,104.621,104.588,104.6,246935503.0
2006-10-17 06:30:00,104.592,104.632,104.592,104.605,313769693.0
2006-10-17 06:35:00,104.598,104.63,104.545,104.605,361693782.0
2006-10-17 06:40:00,104.598,104.61,104.583,104.61,262474677.0
2006-10-17 06:45:00,104.605,104.618,104.592,104.615,473984318.0
2006-10-17 06:50:00,104.61,104.628,104.585,104.595,455115181.0
2006-10-17 06:55:00,104.605,104.615,104.592,104.612,308187250.0
2006-10-17 07:00:00,104.595,104.641,104.59,104.615,286118896.0
2006-10-17 07:05:00,104.61,104.63,104.595,104.605,813108386.0
2006-10-17 07:10:00,104.603,104.631,104.556,104.622,235046288.0
2006-10-17 07:15:00,104.625,104.655,104.603,104.62,449568329.0
2006-10-17 07:20:00,104.622,104.665,104.618,104.635,172104278.0
2006-10-17 07:25:00,104.625,104.635,104.61,104.625,233034899.0
2006-10-17 07:30:00,104.617,104.625,104.554,104.585,264259402.0
2006-10-17 07:35:00,104.585,104.61,104.562,104.595,325721947.0
2006-10-17 07:40:00,104.6,104.6,104.56,104.57,357756274.0
2006-10-17 07:45:00,104.57,104.585,104.545,104.58,554320011.0
2006-10-17 07:50:00,104.545,104.599,104.521,104.563,267385298.0
2006-10-17 07:55:00,104.563,104.59,104.521,104.59,502911023.0
2006-10-17 08:00:00,104.583,104.66,104.583,104.66,405293372.0
2006-10-17 08:05:00,104.655,104.675,104.629,104.66,292812782.0
2006-10-17 08:10:00,104.615,104.72,104.615,104.682,288952541.0
2006-10-17 08:15:00,104.685,104.715,104.614,104.615,373910832.0
2006-10-17 08:20:00,104.61,104.626,104.545,104.575,214836950.0
2006-10-17 08:25:00,104.575,104.621,104.55,104.597,385256907.0
2006-10-17 08:30:00,104.61,104.63,104.583,104.615,371321481.0
2006-10-17 08:35:00,104.61,104.649,104.61,104.627,336381046.0
2006-10-17 08:40:00,104.635,104.675,104.62,104.63,319567520.0
2006-10-17 08:45:00,104.64,104.64,104.518,104.55,328189164.0
2006-10-17 08:50:00,104.545,104.555,104.445,104.555,270409953.0
2006-10-17 08:55:00,104.55,104.62,104.486,104.62,243493010.0
2006-10-17 09:00:00,104.63,104.645,104.58,104.635,328326956.0
2006-10-17 09:05:00,104.635,104.645,104.57,104.58,343182025.0
2006-10-17 09:10:00,104.57,104.58,104.515,104.53,365227700.0
2006-10-17 09:15:00,104.525,104.547,104.5,104.545,414187095.0
2006-10-17 09:20:00,104.535,104.535,104.475,104.523,268285704.0
2006-10-17 09:25:00,104.535,104.625,104.481,104.563,296274037.0
2006-10-17 09:30:00,104.563,104.605,104.51,104.59,258907609.0
2006-10-17 09:35:00,104.577,104.577,104.455,104.46,190295545.0
2006-10-17 09:40:00,104.445,104.485,104.398,104.458,360751551.0
2006-10-17 09:45:00,104.457,104.49,104.44,104.475,489084819.0
2006-10-17 09:50:00,104.48,104.492,104.435,104.48,475439276.0
2006-10-17 09:55:00,104.488,104.49,104.405,104.455,326315038.0
2006-10-17 10:00:00,104.47,104.526,104.43,104.525,369400413.0
2006-10-17 10:05:00,104.515,104.54,104.475,104.535,363785971.0
2006-10-17 10:10:00,104.527,104.595,104.525,104.575,239840961.0
2006-10-17 10:15:00,104.56,104.575,104.515,104.57,215714392.0
2006-10-17 10:20:00,104.567,104.605,104.567,104.59,341606837.0
2006-10-17 10:25:00,104.605,104.63,104.59,104.615,382628195.0
2006-10-17 10:30:00,104.613,104.613,104.53,104.56,277500895.0
2006-10-17 10:35:00,104.555,104.59,104.535,104.58,674004133.0
2006-10-17 10:40:00,104.58,104.58,104.383,104.425,349678332.0
2006-10-17 10:45:00,104.415,104.445,104.355,104.405,395289392.0
2006-10-17 10:50:00,104.405,104.44,104.308,104.308,262285246.0
2006-10-17 10:55:00,104.38,104.39,104.338,104.39,300533557.0
2006-10-17 11:00:00,104.38,104.4,104.3,104.38,325410291.0
2006-10-17 11:05:00,104.37,104.41,104.305,104.36,454800460.0
2006-10-17 11:10:00,104.365,104.41,104.332,104.39,337368051.0
2006-10-17 11:15:00,104.395,104.395,104.325,104.355,459434445.0
2006-10-17 11:20:00,104.37,104.44,104.345,104.395,376155361.0
2006-10-17 11:25:00,104.385,104.421,104.345,104.35,560351438.0
2006-10-17 11:30:00,104.355,104.371,104.315,104.315,303372847.0
2006-10-17 11:35:00,104.325,104.353,104.291,104.35,298009992.0
2006-10-17 11:40:00,104.35,104.357,104.31,104.355,149222073.0
2006-10-17 11:45:00,104.355,104.358,104.295,104.34,361590926.0
2006-10-17 11:50:00,104.34,104.41,104.335,104.39,377396964.0
2006-10-17 11:55:00,104.4,104.4,104.35,104.36,449809867.0
2006-10-17 12:00:00,104.363,104.411,104.355,104.405,563043239.0
2006-10-17 12:05:00,104.41,104.443,104.377,104.443,439242736.0
2006-10-17 12:10:00,104.443,104.475,104.42,104.44,355214866.0
2006-10-17 12:15:00,104.437,104.488,104.437,104.455,358873421.0
2006-10-17 12:20:00,104.465,104.484,104.428,104.455,350334019.0
2006-10-17 12:25:00,104.46,104.483,104.44,104.442,323207517.0
2006-10-17 12:30:00,104.45,104.47,104.405,104.42,336747245.0
2006-10-17 12:35:00,104.425,104.47,104.41,104.453,293517937.0
2006-10-17 12:40:00,104.455,104.51,104.389,104.43,329247707.0
2006-10-17 12:45:00,104.445,104.475,104.387,104.45,578397771.0
2006-10-17 12:50:00,104.45,104.545,104.433,104.495,513749570.0
2006-10-17 12:55:00,104.485,104.545,104.41,104.433,200920853.0
2006-10-17 13:00:00,104.44,104.47,104.425,104.425,342650400.0
2006-10-17 13:05:00,104.42,104.471,104.42,104.445,555380272.0
2006-10-17 13:10:00,104.45,104.489,104.422,104.46,409392094.0
2006-10-17 13:15:00,104.47,104.495,104.435,104.443,419521060.0
2006-10-17 13:20:00,104.445,104.472,104.434,104.463,296435576.0
2006-10-17 13:25:00,104.46,104.475,104.41,104.46,515625687.0
2006-10-17 13:30:00,104.475,104.513,104.4,104.442,264290256.0
2006-10-17 13:35:00,104.455,104.471,104.385,104.42,359164236.0
2006-10-17 13:40:00,104.422,104.45,104.388,104.388,664825113.0
2006-10-17 13:45:00,104.383,104.446,104.383,104.4,394221292.0
2006-10-17 13:50:00,104.402,104.41,104.372,104.38,637289205.0
2006-10-17 13:55:00,104.378,104.43,104.353,104.42,346049159.0
2006-10-17 14:00:00,104.408,104.43,104.346,104.385,414586284.0
2006-10-17 14:05:00,104.405,104.41,104.365,104.397,344735436.0
2006-10-17 14:10:00,104.395,104.43,104.358,104.405,336426332.0
2006-10-17 14:15:00,104.425,104.425,104.357,104.37,356207702.0
2006-10-17 14:20:00,104.36,104.401,104.36,104.385,122172682.0
2006-10-17 14:25:00,104.38,104.38,104.365,104.372,206150795.0
2006-10-17 14:30:00,104.375,104.402,104.315,104.395,275888013.0
2006-10-17 14:35:00,104.403,104.44,104.333,104.38,300533688.0
2006-10-17 14:40:00,104.405,104.405,104.317,104.365,338179569.0
2006-10-17 14:45:00,104.36,104.37,104.33,104.365,548371588.0
2006-10-17 14:50:00,104.353,104.415,104.34,104.385,306689397.0
2006-10-17 14:55:00,104.39,104.438,104.375,104.405,311653054.0
2006-10-17 15:00:00,104.41,104.41,104.225,104.27,270688080.0
2006-10-17 15:05:00,104.265,104.272,104.17,104.2,340349991.0
2006-10-17 15:10:00,104.21,104.21,104.133,104.17,306905850.0
2006-10-17 15:15:00,104.163,104.23,104.163,104.203,299693757.0
2006-10-17 15:20:00,104.19,104.255,104.155,104.255,437260398.0
2006-10-17 15:25:00,104.25,104.28,104.21,104.24,296050782.0
2006-10-17 15:30:00,104.26,104.295,104.22,104.24,371292258.0
2006-10-17 15:35:00,104.235,104.262,104.215,104.233,265427269.0
2006-10-17 15:40:00,104.232,104.26,104.223,104.26,420692492.0
2006-10-17 15:45:00,104.26,104.26,104.16,104.18,433528593.0
2006-10-17 15:50:00,104.18,104.205,104.093,104.14,429532238.0
2006-10-17 15:55:00,104.137,104.182,104.104,104.163,1381497268.0
2006-10-17 16:00:00,104.14,104.168,104.078,104.135,816763256.0
2006-10-17 16:05:00,104.133,104.163,104.052,104.163,809324161.0
2006-10-17 16:10:00,104.16,104.182,104.115,104.16,1141120266.0
2006-10-17 16:15:00,104.15,104.176,104.125,104.16,469603837.0
2006-10-17 16:20:00,104.15,104.195,104.11,104.195,403247434.0
2006-10-17 16:25:00,104.165,104.243,104.138,104.23,792584121.0
2006-10-17 16:30:00,104.225,104.255,104.143,104.185,641971388.0
2006-10-17 16:35:00,104.178,104.205,104.13,104.19,612153628.0
2006-10-17 16:40:00,104.2,104.231,104.157,104.185,1169427382.0
2006-10-17 16:45:00,104.18,104.223,104.159,104.2,469954481.0
2006-10-17 16:50:00,104.197,104.21,104.145,104.17,526091271.0
2006-10-17 16:55:00,104.16,104.16,104.105,104.135,578715435.0
2006-10-17 17:00:00,104.125,104.165,104.091,104.16,917049974.0
2006-10-17 17:05:00,104.137,104.16,104.13,104.155,975672328.0
2006-10-17 17:10:00,104.155,104.171,104.125,104.132,1287871136.0
2006-10-17 17:15:00,104.145,104.18,104.075,104.14,496270487.0
2006-10-17 17:20:00,104.14,104.178,104.1,104.155,507977495.0
2006-10-17 17:25:00,104.15,104.166,104.13,104.16,347837285.0
2006-10-17 17:30:00,104.16,104.17,104.135,104.16,105416780.0
2006-10-17 17:40:00,104.157,104.19,104.105,104.17,281554065.0
2006-10-17 17:45:00,104.155,104.195,104.095,104.155,893846669.0
2006-10-17 17:50:00,104.138,104.236,104.138,104.225,464085821.0
2006-10-17 17:55:00,104.215,104.245,104.195,104.222,1192929146.0
2006-10-17 18:00:00,104.218,104.25,104.203,104.228,252693644.0
2006-10-17 18:05:00,104.225,104.238,104.185,104.185,176409843.0
2006-10-17 18:10:00,104.192,104.192,104.105,104.14,271452422.0
2006-10-17 18:15:00,104.14,104.2,104.11,104.2,444297655.0
2006-10-17 18:20:00,104.19,104.228,104.18,104.19,302025858.0
2006-10-17 18:25:00,104.195,104.225,104.18,104.225,326536431.0
2006-10-17 18:30:00,104.22,104.236,104.205,104.23,250242337.0
2006-10-17 18:35:00,104.24,104.27,104.187,104.263,388322108.0
2006-10-17 18:40:00,104.215,104.295,104.215,104.283,317220926.0
2006-10-17 18:45:00,104.3,104.33,104.273,104.305,310511964.0
2006-10-17 18:50:00,104.31,104.335,104.251,104.335,205904434.0
2006-10-17 18:55:00,104.32,104.345,104.295,104.31,351942651.0
2006-10-17 19:00:00,104.315,104.34,104.285,104.305,320706478.0
2006-10-17 19:05:00,104.3,104.33,104.29,104.325,331520048.0
2006-10-17 19:10:00,104.322,104.37,104.308,104.365,432661768.0
2006-10-17 19:15:00,104.37,104.37,104.319,104.32,289280381.0
2006-10-17 19:20:00,104.325,104.383,104.32,104.37,213134171.0
2006-10-17 19:25:00,104.37,104.38,104.323,104.36,542028321.0
2006-10-17 19:30:00,104.352,104.391,104.352,104.37,415344823.0
2006-10-17 19:35:00,104.37,104.385,104.345,104.36,375762047.0
2006-10-17 19:40:00,104.375,104.381,104.3,104.35,298505579.0
2006-10-17 19:45:00,104.34,104.369,104.34,104.36,479528218.0
2006-10-17 19:50:00,104.35,104.37,104.313,104.343,596041585.0
2006-10-17 19:55:00,104.345,104.345,104.27,104.295,238227053.0
2006-10-17 20:00:00,104.3,104.327,104.26,104.32,376829362.0
2006-10-17 20:05:00,104.325,104.355,104.265,104.345,275781817.0
2006-10-17 20:10:00,104.335,104.375,104.315,104.355,349035239.0
2006-10-17 20:15:00,104.343,104.355,104.315,104.34,316832098.0
2006-10-17 20:20:00,104.355,104.39,104.335,104.383,415683171.0
2006-10-17 20:25:00,104.37,104.415,104.343,104.343,292797291.0
2006-10-17 20:30:00,104.35,104.39,104.322,104.36,398171235.0
2006-10-17 20:35:00,104.36,104.374,104.335,104.343,383455462.0
2006-10-17 20:40:00,104.35,104.362,104.309,104.345,254774897.0
2006-10-17 20:45:00,104.345,104.355,104.195,104.25,345342775.0
2006-10-17 20:50:00,104.233,104.266,104.165,104.205,475206754.0
2006-10-17 20:55:00,104.185,104.21,104.155,104.2,320019829.0
2006-10-17 21:00:00,104.185,104.232,104.155,104.18,322703834.0
2006-10-17 21:05:00,104.18,104.203,104.145,104.195,270736029.0
2006-10-17 21:10:00,104.197,104.23,104.17,104.22,369826299.0
2006-10-17 21:15:00,104.2,104.22,104.17,104.2,273251955.0
2006-10-17 21:20:00,104.2,104.212,104.167,104.205,184070792.0
2006-10-17 21:25:00,104.185,104.206,104.17,104.195,233283822.0
2006-10-17 21:30:00,104.2,104.205,104.173,104.18,309421029.0
2006-10-17 21:35:00,104.2,104.2,104.109,104.165,128625313.0
2006-10-17 21:40:00,104.16,104.195,104.135,104.195,344863220.0
2006-10-17 21:45:00,104.192,104.215,104.175,104.2,368012716.0
2006-10-17 21:50:00,104.195,104.195,104.135,104.16,318605621.0
2006-10-17 21:55:00,104.155,104.205,104.14,104.195,382987551.0
2006-10-17 22:00:00,104.185,104.2,104.11,104.168,402278372.0
2006-10-17 22:05:00,104.155,104.19,104.145,104.18,390071869.0
2006-10-17 22:10:00,104.173,104.185,104.133,104.153,354762262.0
2006-10-17 22:15:00,104.15,104.185,104.135,104.185,326394107.0
2006-10-17 22:20:00,104.167,104.178,104.13,104.14,271908876.0
2006-10-17 22:25:00,104.135,104.17,104.115,104.16,383535545.0
2006-10-17 22:30:00,104.155,104.161,104.12,104.15,354879287.0
2006-10-17 22:35:00,104.14,104.168,104.086,104.168,391161085.0
2006-10-17 22:40:00,104.175,104.175,104.093,104.125,316432136.0
2006-10-17 22:45:00,104.13,104.158,104.09,104.1,288578633.0
2006-10-17 22:50:00,104.11,104.11,104.035,104.047,429018119.0
2006-10-17 22:55:00,104.055,104.07,103.965,103.99,254301965.0
2006-10-17 23:20:00,103.995,103.995,103.8,103.923,236465426.0
2006-10-17 23:25:00,103.92,103.92,103.845,103.845,291627272.0
2006-10-17 23:30:00,103.86,103.89,103.845,103.845,165460251.0
2006-10-17 23:35:00,103.848,103.903,103.848,103.895,297709357.0
2006-10-17 23:40:00,103.9,103.903,103.862,103.865,120982168.0
2006-10-17 23:45:00,103.865,103.89,103.8,103.84,251335413.0
2006-10-17 23:50:00,103.845,103.861,103.775,103.81,283232716.0
2006-10-17 23:55:00,103.802,103.815,103.755,103.78,284184318.0
2006-10-18 00:00:00,103.77,103.779,103.708,103.765,329837677.0
2006-10-18 00:05:00,103.76,103.8,103.727,103.8,405382574.0
2006-10-18 00:10:00,103.795,103.855,103.775,103.85,327473106.0
2006-10-18 00:15:00,103.843,103.847,103.78,103.797,297524419.0
2006-10-18 00:20:00,103.782,103.85,103.77,103.85,263481946.0
2006-10-18 00:25:00,103.85,103.855,103.756,103.805,338963241.0
2006-10-18 00:30:00,103.82,103.83,103.745,103.805,200170286.0
2006-10-18 00:35:00,103.8,103.875,103.8,103.867,484844243.0
2006-10-18 00:40:00,103.872,103.902,103.825,103.9,327855436.0
2006-10-18 00:45:00,103.9,103.9,103.879,103.895,361890113.0
2006-10-18 00:50:00,103.905,103.935,103.875,103.885,252680989.0
2006-10-18 00:55:00,103.89,103.985,103.877,103.97,312117329.0
2006-10-18 01:00:00,103.963,104.015,103.961,103.995,467598520.0
2006-10-18 01:05:00,103.99,104.01,103.96,103.985,458877062.0
2006-10-18 01:10:00,103.995,104.0,103.955,103.97,621227613.0
2006-10-18 01:15:00,103.965,103.988,103.94,103.965,203806441.0
2006-10-18 01:20:00,103.96,104.015,103.93,103.972,373150047.0
2006-10-18 01:25:00,103.97,104.005,103.97,103.985,345638851.0
2006-10-18 01:30:00,103.99,104.0,103.965,103.967,391019344.0
2006-10-18 01:35:00,103.98,104.011,103.955,104.005,309692288.0
2006-10-18 01:40:00,103.99,104.045,103.985,104.045,463174910.0
2006-10-18 01:45:00,104.04,104.048,103.993,104.025,637369642.0
2006-10-18 01:50:00,104.023,104.05,103.97,104.03,249038489.0
2006-10-18 01:55:00,104.035,104.06,104.025,104.04,202144073.0
2006-10-18 02:00:00,104.04,104.056,104.02,104.03,202851991.0
2006-10-18 02:05:00,104.025,104.074,104.006,104.073,244587868.0
2006-10-18 02:10:00,104.075,104.075,104.025,104.07,629456089.0
2006-10-18 02:15:00,104.065,104.076,104.042,104.06,485966475.0
2006-10-18 02:20:00,104.065,104.09,104.025,104.09,301788401.0
2006-10-18 02:25:00,104.077,104.125,104.057,104.07,343198915.0
2006-10-18 02:30:00,104.065,104.08,104.055,104.065,302874466.0
2006-10-18 02:35:00,104.062,104.105,104.048,104.09,313272147.0
2006-10-18 02:40:00,104.095,104.153,104.095,104.095,195487612.0
2006-10-18 02:45:00,104.09,104.108,104.065,104.105,517331194.0
2006-10-18 02:50:00,104.1,104.111,104.058,104.07,453121103.0
2006-10-18 02:55:00,104.075,104.085,104.05,104.073,482535011.0
2006-10-18 03:00:00,104.08,104.091,104.027,104.085,322568592.0
2006-10-18 03:05:00,104.08,104.122,104.062,104.105,232798989.0
2006-10-18 03:10:00,104.105,104.11,104.078,104.11,424570498.0
2006-10-18 03:15:00,104.11,104.131,104.059,104.102,317077314.0
2006-10-18 03:20:00,104.097,104.112,104.08,104.105,455535502.0
2006-10-18 03:25:00,104.11,104.115,104.08,104.11,197444843.0
2006-10-18 03:30:00,104.105,104.127,104.046,104.09,321060026.0
2006-10-18 03:35:00,104.1,104.114,104.08,104.095,266011083.0
2006-10-18 03:40:00,104.092,104.118,104.082,104.093,297329880.0
2006-10-18 03:45:00,104.1,104.115,104.085,104.105,322008911.0
2006-10-18 03:50:00,104.1,104.14,104.04,104.105,383943664.0
2006-10-18 03:55:00,104.11,104.11,104.05,104.11,231894830.0
2006-10-18 04:00:00,104.11,104.11,104.095,104.102,136039916.0
2006-10-18 04:05:00,104.105,104.105,104.082,104.09,83432483.0
2006-10-18 04:10:00,104.095,104.138,104.06,104.095,210283031.0
2006-10-18 04:15:00,104.095,104.123,104.046,104.05,281327085.0
2006-10-18 04:20:00,104.055,104.068,104.025,104.038,299677152.0
2006-10-18 04:25:00,104.035,104.065,104.035,104.05,130203656.0
2006-10-18 04:30:00,104.035,104.077,104.03,104.075,244491159.0
2006-10-18 04:35:00,104.065,104.08,104.045,104.07,133561896.0
2006-10-18 04:40:00,104.065,104.065,104.04,104.06,156109622.0
2006-10-18 04:45:00,104.055,104.063,104.02,104.05,201263475.0
2006-10-18 04:50:00,104.04,104.051,103.99,104.035,99717747.0
2006-10-18 04:55:00,104.04,104.063,104.017,104.03,325583367.0
2006-10-18 05:00:00,104.04,104.04,103.976,104.01,391210958.0
2006-10-18 05:05:00,104.002,104.058,104.002,104.05,423153728.0
2006-10-18 05:10:00,104.05,104.07,104.035,104.06,244155250.0
2006-10-18 05:15:00,104.055,104.075,103.993,104.04,296025792.0
2006-10-18 05:20:00,104.043,104.073,104.022,104.035,395247303.0
2006-10-18 05:25:00,104.035,104.045,104.023,104.03,323874134.0
2006-10-18 05:30:00,104.035,104.055,104.03,104.03,282321867.0
2006-10-18 05:35:00,104.035,104.05,103.987,104.04,275580762.0
2006-10-18 05:40:00,104.035,104.045,104.019,104.03,216702700.0
2006-10-18 05:45:00,104.033,104.045,103.975,103.983,356290494.0
2006-10-18 05:50:00,103.99,103.998,103.975,103.988,376401709.0
2006-10-18 05:55:00,103.978,104.029,103.94,103.95,390452975.0
2006-10-18 06:00:00,103.96,103.99,103.887,103.925,387382857.0
2006-10-18 06:05:00,103.92,103.951,103.89,103.905,280464560.0
2006-10-18 06:10:00,103.9,103.923,103.885,103.902,388450443.0
2006-10-18 06:15:00,103.895,103.975,103.875,103.96,349750901.0
2006-10-18 06:20:00,103.965,104.002,103.92,103.97,116614078.0
2006-10-18 06:25:00,103.98,104.0,103.95,103.975,372934448.0
2006-10-18 06:30:00,103.97,104.006,103.967,103.98,288274380.0
2006-10-18 06:35:00,103.995,104.013,103.983,103.99,195115180.0
2006-10-18 06:40:00,103.99,104.005,103.965,103.965,248080715.0
2006-10-18 06:45:00,103.975,104.005,103.95,103.997,372884219.0
2006-10-18 06:50:00,103.995,104.007,103.95,103.993,265527484.0
2006-10-18 06:55:00,104.0,104.01,103.955,103.99,258337506.0
2006-10-18 07:00:00,103.995,104.025,103.98,103.99,320808605.0
2006-10-18 07:05:00,103.992,104.02,103.988,104.013,353875697.0
2006-10-18 07:10:00,104.01,104.034,103.995,104.025,239711007.0
2006-10-18 07:15:00,104.025,104.025,103.99,104.0,216124269.0
2006-10-18 07:20:00,103.993,104.015,103.975,103.99,370334158.0
2006-10-18 07:25:00,103.99,104.005,103.936,103.99,396067159.0
2006-10-18 07:30:00,103.983,104.005,103.965,103.972,245593412.0
2006-10-18 07:35:00,103.973,103.98,103.95,103.95,258427033.0
2006-10-18 07:40:00,103.945,103.961,103.93,103.943,302514420.0
2006-10-18 07:45:00,103.955,103.955,103.903,103.915,304339386.0
2006-10-18 07:50:00,103.925,103.97,103.898,103.945,282223899.0
2006-10-18 07:55:00,103.94,103.95,103.905,103.92,353732061.0
2006-10-18 08:00:00,103.915,103.925,103.864,103.905,244117496.0
2006-10-18 08:05:00,103.913,103.965,103.889,103.89,638873200.0
2006-10-18 08:10:00,103.89,103.93,103.88,103.91,431661853.0
2006-10-18 08:15:00,103.92,103.945,103.854,103.925,300434226.0
2006-10-18 08:20:00,103.92,103.922,103.863,103.875,317990521.0
2006-10-18 08:25:00,103.88,103.88,103.805,103.822,416270557.0
2006-10-18 08:30:00,103.84,103.84,103.773,103.81,543186061.0
2006-10-18 08:35:00,103.82,103.86,103.705,103.84,333214429.0
2006-10-18 08:40:00,103.835,103.865,103.81,103.84,277457888.0
2006-10-18 08:45:00,103.835,103.905,103.807,103.892,456811978.0
2006-10-18 08:50:00,103.9,103.945,103.85,103.89,438879588.0
2006-10-18 08:55:00,103.895,103.97,103.892,103.915,326299513.0
2006-10-18 09:00:00,103.92,103.953,103.91,103.91,353359989.0
2006-10-18 09:05:00,103.925,104.01,103.895,104.0,159240388.0
2006-10-18 09:10:00,103.985,104.0,103.855,103.87,319230343.0
2006-10-18 09:15:00,103.873,103.903,103.855,103.855,309024203.0
2006-10-18 09:20:00,103.903,103.935,103.87,103.92,413227737.0
2006-10-18 09:25:00,103.92,103.92,103.854,103.88,186181822.0
2006-10-18 09:30:00,103.885,103.9,103.845,103.86,347297295.0
2006-10-18 09:35:00,103.865,103.87,103.825,103.83,320721165.0
2006-10-18 09:40:00,103.84,103.895,103.801,103.86,450726855.0
2006-10-18 09:45:00,103.86,103.925,103.85,103.882,275189174.0
2006-10-18 09:50:00,103.865,103.889,103.828,103.835,174422374.0
2006-10-18 09:55:00,103.833,103.883,103.833,103.868,371244298.0
2006-10-18 10:00:00,103.882,103.94,103.848,103.915,1210414128.0
2006-10-18 10:05:00,103.915,104.025,103.915,103.988,448690957.0
2006-10-18 10:10:00,103.995,104.065,103.995,104.035,864878586.0
2006-10-18 10:15:00,104.04,104.06,103.935,104.047,279983578.0
2006-10-18 10:20:00,104.05,104.067,104.022,104.063,283798916.0
2006-10-18 10:25:00,104.055,104.055,103.983,104.02,368344511.0
2006-10-18 10:30:00,104.03,104.045,104.0,104.01,356943139.0
2006-10-18 10:35:00,104.015,104.035,103.995,104.03,514400638.0
2006-10-18 10:40:00,104.03,104.07,104.005,104.06,490533981.0
2006-10-18 10:45:00,104.037,104.115,104.037,104.105,1358865896.0
2006-10-18 10:50:00,104.105,104.14,104.097,104.117,929369026.0
2006-10-18 10:55:00,104.13,104.16,104.097,104.145,924427153.0
2006-10-18 11:00:00,104.155,104.21,104.11,104.19,572089965.0
2006-10-18 11:05:00,104.2,104.21,104.123,104.137,549718482.0
2006-10-18 11:10:00,104.14,104.213,104.098,104.19,468728214.0
2006-10-18 11:15:00,104.205,104.287,104.19,104.26,1185683252.0
2006-10-18 11:20:00,104.25,104.295,104.23,104.278,602624880.0
2006-10-18 11:25:00,104.285,104.285,104.183,104.225,610234312.0
2006-10-18 11:30:00,104.22,104.245,104.153,104.195,754860014.0
2006-10-18 11:35:00,104.215,104.255,104.194,104.25,430703349.0
2006-10-18 11:40:00,104.25,104.285,104.217,104.22,464136158.0
2006-10-18 11:45:00,104.23,104.27,104.185,104.25,1192620106.0
2006-10-18 11:50:00,104.243,104.278,104.219,104.278,777847534.0
2006-10-18 11:55:00,104.28,104.28,104.186,104.26,829591558.0
2006-10-18 12:00:00,104.273,104.284,104.21,104.247,1399254271.0
2006-10-18 12:05:00,104.25,104.305,104.217,104.29,422397439.0
2006-10-18 12:10:00,104.29,104.295,104.244,104.29,429766510.0
2006-10-18 12:15:00,104.29,104.31,104.252,104.252,445974104.0
2006-10-18 12:20:00,104.253,104.29,104.195,104.275,263233453.0
2006-10-18 12:25:00,104.29,104.307,104.245,104.27,349577197.0
2006-10-18 12:30:00,104.26,104.315,104.252,104.3,303149565.0
2006-10-18 12:35:00,104.305,104.308,104.227,104.235,440142238.0
2006-10-18 12:40:00,104.233,104.245,104.178,104.233,297224651.0
2006-10-18 12:45:00,104.24,104.27,104.207,104.225,313143964.0
2006-10-18 12:50:00,104.225,104.273,104.222,104.255,344250107.0
2006-10-18 12:55:00,104.26,104.305,104.255,104.295,380895614.0
2006-10-18 13:00:00,104.295,104.32,104.262,104.29,303794129.0
2006-10-18 13:05:00,104.285,104.303,104.214,104.233,294303426.0
2006-10-18 13:10:00,104.235,104.265,104.195,104.245,515841270.0
2006-10-18 13:15:00,104.245,104.245,104.208,104.225,337686121.0
2006-10-18 13:20:00,104.21,104.24,104.13,104.213,296952118.0
2006-10-18 13:25:00,104.205,104.242,104.19,104.21,552002109.0
2006-10-18 13:30:00,104.212,104.215,104.17,104.18,753574626.0
2006-10-18 13:35:00,104.175,104.2,104.16,104.17,243197239.0
2006-10-18 13:40:00,104.18,104.198,104.165,104.185,354884640.0
2006-10-18 13:45:00,104.175,104.208,104.14,104.155,349313209.0
2006-10-18 13:50:00,104.167,104.167,104.103,104.125,331696537.0
2006-10-18 13:55:00,104.105,104.14,104.055,104.058,416557091.0
2006-10-18 14:00:00,104.07,104.11,104.066,104.068,334302262.0
2006-10-18 14:05:00,104.07,104.113,104.049,104.092,633900450.0
2006-10-18 14:10:00,104.09,104.141,104.08,104.138,391370479.0
2006-10-18 14:15:00,104.143,104.165,104.102,104.102,619767120.0
2006-10-18 14:20:00,104.09,104.115,104.025,104.075,363961285.0
2006-10-18 14:25:00,104.062,104.125,104.027,104.085,252190625.0
2006-10-18 14:30:00,104.08,104.195,104.08,104.18,542389010.0
2006-10-18 14:35:00,104.183,104.255,104.128,104.235,294163596.0
2006-10-18 14:40:00,104.243,104.31,104.21,104.23,414259600.0
2006-10-18 14:45:00,104.23,104.34,104.23,104.34,415929024.0
2006-10-18 14:50:00,104.345,104.41,104.295,104.355,545029033.0
2006-10-18 14:55:00,104.37,104.4,104.305,104.34,333528268.0
2006-10-18 15:00:00,104.333,104.355,104.275,104.315,200649817.0
2006-10-18 15:05:00,104.325,104.387,104.307,104.36,497918427.0
2006-10-18 15:10:00,104.36,104.49,104.36,104.485,589752498.0
2006-10-18 15:15:00,104.47,104.485,104.423,104.465,334654415.0
2006-10-18 15:20:00,104.463,104.463,104.375,104.395,287444349.0
2006-10-18 15:25:00,104.38,104.395,104.337,104.38,339412241.0
2006-10-18 15:30:00,104.382,104.42,104.35,104.38,329568735.0
2006-10-18 15:35:00,104.375,104.445,104.355,104.445,349974364.0
2006-10-18 15:40:00,104.435,104.499,104.41,104.477,360432807.0
2006-10-18 15:45:00,104.48,104.565,104.47,104.523,353348312.0
2006-10-18 15:50:00,104.523,104.555,104.462,104.5,437829714.0
2006-10-18 15:55:00,104.495,104.505,104.46,104.483,558914198.0
2006-10-18 16:00:00,104.48,104.545,104.467,104.5,445617809.0
2006-10-18 16:05:00,104.49,104.55,104.475,104.505,399383764.0
2006-10-18 16:10:00,104.505,104.551,104.475,104.535,348604269.0
2006-10-18 16:15:00,104.54,104.555,104.48,104.55,262887336.0
2006-10-18 16:20:00,104.55,104.565,104.487,104.545,266832750.0
2006-10-18 16:25:00,104.535,104.565,104.51,104.535,308425613.0
2006-10-18 16:30:00,104.53,104.57,104.507,104.51,541939679.0
2006-10-18 16:35:00,104.51,104.64,104.5,104.61,384278431.0
2006-10-18 16:40:00,104.615,104.7,104.615,104.685,446918963.0
2006-10-18 16:45:00,104.68,104.725,104.645,104.685,327560805.0
2006-10-18 16:50:00,104.69,104.69,104.655,104.66,450208722.0
2006-10-18 16:55:00,104.66,104.7,104.61,104.66,328713406.0
2006-10-18 17:00:00,104.68,104.69,104.62,104.64,308369000.0
2006-10-18 17:05:00,104.578,104.65,104.572,104.625,269061987.0
2006-10-18 17:10:00,104.625,104.635,104.597,104.625,400914822.0
2006-10-18 17:15:00,104.625,104.677,104.608,104.65,349357285.0
2006-10-18 17:20:00,104.65,104.65,104.582,104.585,659893996.0
2006-10-18 17:25:00,104.6,104.625,104.565,104.588,288332562.0
2006-10-18 17:30:00,104.6,104.62,104.55,104.565,387384771.0
2006-10-18 17:35:00,104.56,104.607,104.56,104.607,343945350.0
2006-10-18 17:40:00,104.61,104.63,104.59,104.62,221067142.0
2006-10-18 17:45:00,104.625,104.631,104.575,104.577,242520688.0
2006-10-18 17:50:00,104.585,104.623,104.585,104.61,345077092.0
2006-10-18 17:55:00,104.605,104.65,104.577,104.65,355852813.0
2006-10-18 18:00:00,104.635,104.635,104.548,104.578,321912433.0
2006-10-18 18:05:00,104.57,104.605,104.57,104.58,497602073.0
2006-10-18 18:10:00,104.58,104.615,104.57,104.572,491808401.0
2006-10-18 18:15:00,104.573,104.62,104.535,104.605,356245631.0
2006-10-18 18:20:00,104.61,104.62,104.56,104.587,188021912.0
2006-10-18 18:25:00,104.59,104.6,104.555,104.583,260081018.0
2006-10-18 18:30:00,104.583,104.606,104.53,104.585,260279606.0
2006-10-18 18:35:00,104.563,104.58,104.53,104.555,254499971.0
2006-10-18 18:40:00,104.565,104.582,104.54,104.555,410421297.0
2006-10-18 18:45:00,104.56,104.56,104.505,104.53,352031455.0
2006-10-18 18:50:00,104.54,104.55,104.498,104.525,306755051.0
2006-10-18 18:55:00,104.525,104.573,104.51,104.51,298997586.0
2006-10-18 19:00:00,104.5,104.53,104.457,104.53,252514413.0
2006-10-18 19:05:00,104.525,104.555,104.51,104.555,280087909.0
2006-10-18 19:10:00,104.55,104.55,104.505,104.53,330671161.0
2006-10-18 19:15:00,104.52,104.54,104.465,104.54,266739577.0
2006-10-18 19:20:00,104.527,104.615,104.527,104.605,320175686.0
2006-10-18 19:25:00,104.61,104.673,104.585,104.62,359155626.0
2006-10-18 19:30:00,104.607,104.675,104.577,104.665,393194355.0
2006-10-18 19:35:00,104.665,104.725,104.655,104.69,216630143.0
2006-10-18 19:40:00,104.695,104.745,104.678,104.725,307689151.0
2006-10-18 19:45:00,104.722,104.76,104.695,104.695,283450690.0
2006-10-18 19:50:00,104.73,104.747,104.705,104.735,284571393.0
2006-10-18 19:55:00,104.74,104.765,104.708,104.733,380869910.0
2006-10-18 20:00:00,104.74,104.74,104.696,104.723,499833884.0
2006-10-18 20:05:00,104.723,104.745,104.679,104.705,265235209.0
2006-10-18 20:10:00,104.727,104.735,104.697,104.71,411293808.0
2006-10-18 20:15:00,104.715,104.718,104.68,104.7,318300631.0
2006-10-18 20:20:00,104.695,104.726,104.661,104.69,348312015.0
2006-10-18 20:25:00,104.69,104.708,104.667,104.667,261047549.0
2006-10-18 20:30:00,104.675,104.718,104.67,104.705,304519404.0
2006-10-18 20:35:00,104.715,104.715,104.675,104.702,179455195.0
2006-10-18 20:40:00,104.71,104.72,104.665,104.665,465295739.0
2006-10-18 20:45:00,104.662,104.665,104.585,104.633,301522558.0
2006-10-18 20:50:00,104.635,104.65,104.62,104.62,806447327.0
2006-10-18 20:55:00,104.625,104.65,104.582,104.585,298360800.0
2006-10-18 21:00:00,104.592,104.627,104.592,104.615,396490035.0
2006-10-18 21:05:00,104.615,104.632,104.595,104.595,445297068.0
2006-10-18 21:10:00,104.6,104.634,104.58,104.595,486731139.0
2006-10-18 21:15:00,104.6,104.631,104.533,104.618,320631441.0
2006-10-18 21:20:00,104.625,104.626,104.565,104.613,354621560.0
2006-10-18 21:25:00,104.62,104.63,104.6,104.607,282359881.0
2006-10-18 21:30:00,104.615,104.647,104.587,104.635,237721136.0
2006-10-18 21:35:00,104.63,104.648,104.61,104.642,375849854.0
2006-10-18 21:40:00,104.627,104.644,104.565,104.585,426473379.0
2006-10-18 21:45:00,104.6,104.635,104.588,104.618,496561999.0
2006-10-18 21:50:00,104.615,104.64,104.608,104.632,279139450.0
2006-10-18 21:55:00,104.632,104.645,104.604,104.615,373715587.0
2006-10-18 22:00:00,104.605,104.636,104.585,104.625,327160446.0
2006-10-18 22:05:00,104.625,104.625,104.567,104.6,280728295.0
2006-10-18 22:10:00,104.595,104.605,104.567,104.585,393319438.0
2006-10-18 22:15:00,104.595,104.63,104.558,104.62,323160472.0
2006-10-18 22:20:00,104.62,104.637,104.568,104.615,376337330.0
2006-10-18 22:25:00,104.62,104.635,104.59,104.6,506646149.0
2006-10-18 22:30:00,104.627,104.645,104.606,104.61,267225188.0
2006-10-18 22:35:00,104.607,104.629,104.57,104.585,480732259.0
2006-10-18 22:40:00,104.583,104.635,104.583,104.623,285052644.0
2006-10-18 22:45:00,104.62,104.645,104.57,104.642,293979311.0
2006-10-18 22:50:00,104.645,104.656,104.57,104.6,345317308.0
2006-10-18 22:55:00,104.6,104.635,104.592,104.592,278749531.0
2006-10-18 23:20:00,104.57,104.63,104.57,104.63,152833539.0
2006-10-18 23:25:00,104.597,104.645,104.525,104.575,434146781.0
2006-10-18 23:30:00,104.575,104.59,104.55,104.57,492298672.0
2006-10-18 23:35:00,104.572,104.59,104.568,104.568,235070045.0
2006-10-18 23:40:00,104.585,104.598,104.555,104.565,232865017.0
2006-10-18 23:45:00,104.565,104.585,104.54,104.56,415089531.0
2006-10-18 23:50:00,104.55,104.59,104.55,104.58,447257295.0
2006-10-18 23:55:00,104.585,104.63,104.568,104.62,397639926.0
2006-10-19 00:00:00,104.62,104.63,104.575,104.63,204621490.0
2006-10-19 00:05:00,104.623,104.63,104.59,104.605,119598381.0
2006-10-19 00:10:00,104.605,104.612,104.565,104.59,470597590.0
2006-10-19 00:15:00,104.59,104.62,104.557,104.592,334289589.0
2006-10-19 00:20:00,104.587,104.642,104.587,104.62,465609658.0
2006-10-19 00:25:00,104.625,104.642,104.625,104.632,135974868.0
2006-10-19 00:30:00,104.63,104.652,104.63,104.633,186723954.0
2006-10-19 00:35:00,104.63,104.648,104.62,104.635,157655041.0
2006-10-19 00:40:00,104.615,104.677,104.615,104.663,302298939.0
2006-10-19 00:45:00,104.66,104.685,104.645,104.675,291446036.0
2006-10-19 00:50:00,104.68,104.725,104.651,104.715,326579919.0
2006-10-19 00:55:00,104.73,104.73,104.672,104.7,212438654.0
2006-10-19 01:00:00,104.7,104.7,104.657,104.657,305159067.0
2006-10-19 01:05:00,104.66,104.737,104.65,104.737,346034452.0
2006-10-19 01:10:00,104.74,104.75,104.69,104.73,225495059.0
2006-10-19 01:15:00,104.73,104.73,104.667,104.67,262208185.0
2006-10-19 01:20:00,104.675,104.675,104.613,104.613,256839975.0
2006-10-19 01:25:00,104.61,104.695,104.605,104.695,183917716.0
2006-10-19 01:30:00,104.68,104.689,104.645,104.645,369753068.0
2006-10-19 01:35:00,104.653,104.66,104.627,104.655,234548227.0
2006-10-19 01:40:00,104.655,104.69,104.627,104.69,489477704.0
2006-10-19 01:45:00,104.675,104.71,104.662,104.675,235489955.0
2006-10-19 01:50:00,104.68,104.711,104.648,104.705,386160964.0
2006-10-19 01:55:00,104.71,104.713,104.641,104.653,248664432.0
2006-10-19 02:00:00,104.653,104.68,104.615,104.67,242320191.0
2006-10-19 02:05:00,104.665,104.7,104.639,104.68,285562790.0
2006-10-19 02:10:00,104.675,104.685,104.65,104.665,223968243.0
2006-10-19 02:15:00,104.68,104.706,104.665,104.685,472615584.0
2006-10-19 02:20:00,104.675,104.745,104.665,104.71,420314620.0
2006-10-19 02:25:00,104.705,104.726,104.675,104.685,357060609.0
2006-10-19 02:30:00,104.7,104.717,104.678,104.7,186856154.0
2006-10-19 02:35:00,104.703,104.729,104.675,104.695,316494755.0
2006-10-19 02:40:00,104.69,104.7,104.665,104.69,242478062.0
2006-10-19 02:45:00,104.69,104.721,104.63,104.68,226348334.0
2006-10-19 02:50:00,104.677,104.71,104.655,104.655,346025783.0
2006-10-19 02:55:00,104.662,104.695,104.585,104.63,317734097.0
2006-10-19 03:00:00,104.63,104.65,104.565,104.63,266541079.0
2006-10-19 03:05:00,104.625,104.633,104.575,104.62,379948873.0
2006-10-19 03:10:00,104.615,104.636,104.586,104.59,298729116.0
2006-10-19 03:15:00,104.583,104.609,104.56,104.575,336387936.0
2006-10-19 03:20:00,104.605,104.641,104.59,104.63,328482348.0
2006-10-19 03:25:00,104.635,104.647,104.58,104.595,304000051.0
2006-10-19 03:30:00,104.605,104.625,104.588,104.6,191673676.0
2006-10-19 03:35:00,104.595,104.61,104.573,104.587,438492511.0
2006-10-19 03:40:00,104.582,104.607,104.53,104.545,331789688.0
2006-10-19 03:45:00,104.545,104.59,104.545,104.575,445355574.0
2006-10-19 03:50:00,104.575,104.6,104.545,104.55,225901594.0
2006-10-19 03:55:00,104.56,104.59,104.535,104.58,205232210.0
2006-10-19 04:00:00,104.58,104.595,104.565,104.57,409018587.0
2006-10-19 04:05:00,104.565,104.602,104.55,104.59,453234086.0
2006-10-19 04:10:00,104.595,104.605,104.555,104.59,441668162.0
2006-10-19 04:15:00,104.59,104.59,104.555,104.585,227353843.0
2006-10-19 04:20:00,104.58,104.6,104.55,104.582,332628831.0
2006-10-19 04:25:00,104.58,104.61,104.572,104.585,476852021.0
2006-10-19 04:30:00,104.585,104.61,104.57,104.587,432211140.0
2006-10-19 04:35:00,104.6,104.613,104.57,104.595,222771435.0
2006-10-19 04:40:00,104.59,104.611,104.587,104.605,300636720.0
2006-10-19 04:45:00,104.598,104.62,104.585,104.605,390395091.0
2006-10-19 04:50:00,104.61,104.625,104.565,104.585,187273417.0
2006-10-19 04:55:00,104.59,104.625,104.565,104.585,216984086.0
2006-10-19 05:00:00,104.577,104.615,104.577,104.615,266379424.0
2006-10-19 05:05:00,104.645,104.645,104.581,104.615,303454611.0
2006-10-19 05:10:00,104.612,104.628,104.57,104.595,295069982.0
2006-10-19 05:15:00,104.595,104.635,104.595,104.633,223366010.0
2006-10-19 05:20:00,104.635,104.661,104.62,104.652,494359250.0
2006-10-19 05:25:00,104.655,104.682,104.652,104.667,256086026.0
2006-10-19 05:30:00,104.665,104.665,104.624,104.64,430505817.0
2006-10-19 05:35:00,104.635,104.65,104.554,104.6,383788525.0
2006-10-19 05:40:00,104.6,104.625,104.545,104.615,326013460.0
2006-10-19 05:45:00,104.615,104.625,104.585,104.592,330820183.0
2006-10-19 05:50:00,104.6,104.61,104.587,104.605,270836191.0
2006-10-19 05:55:00,104.605,104.615,104.59,104.595,329361197.0
2006-10-19 06:00:00,104.595,104.627,104.591,104.612,373590369.0
2006-10-19 06:05:00,104.622,104.626,104.57,104.57,194443865.0
2006-10-19 06:10:00,104.573,104.595,104.567,104.575,462759745.0
2006-10-19 06:15:00,104.57,104.64,104.57,104.607,439372545.0
2006-10-19 06:20:00,104.622,104.67,104.605,104.63,378890036.0
2006-10-19 06:25:00,104.635,104.635,104.555,104.56,272740954.0
2006-10-19 06:30:00,104.547,104.565,104.525,104.54,281446655.0
2006-10-19 06:35:00,104.533,104.55,104.445,104.515,346425772.0
2006-10-19 06:40:00,104.508,104.53,104.497,104.515,309859793.0
2006-10-19 06:45:00,104.51,104.54,104.51,104.525,491181053.0
2006-10-19 06:50:00,104.52,104.57,104.517,104.525,446675513.0
2006-10-19 06:55:00,104.535,104.577,104.517,104.562,398780964.0
2006-10-19 07:00:00,104.545,104.585,104.497,104.545,245588751.0
2006-10-19 07:05:00,104.54,104.552,104.512,104.535,796520492.0
2006-10-19 07:10:00,104.533,104.54,104.485,104.532,297174799.0
2006-10-19 07:15:00,104.53,104.565,104.52,104.55,467383176.0
2006-10-19 07:20:00,104.542,104.579,104.51,104.57,172285752.0
2006-10-19 07:25:00,104.56,104.62,104.553,104.585,316585460.0
2006-10-19 07:30:00,104.577,104.605,104.552,104.585,442549450.0
2006-10-19 07:35:00,104.575,104.582,104.523,104.565,405980311.0
2006-10-19 07:40:00,104.57,104.587,104.56,104.57,347554602.0
2006-10-19 07:45:00,104.57,104.595,104.565,104.58,457398608.0
2006-10-19 07:50:00,104.565,104.597,104.49,104.523,275958870.0
2006-10-19 07:55:00,104.523,104.557,104.485,104.515,490382754.0
2006-10-19 08:00:00,104.508,104.56,104.5,104.53,383226724.0
2006-10-19 08:05:00,104.525,104.565,104.512,104.53,283732711.0
2006-10-19 08:10:00,104.495,104.536,104.485,104.522,283415027.0
2006-10-19 08:15:00,104.525,104.575,104.51,104.535,432950402.0
2006-10-19 08:20:00,104.53,104.552,104.5,104.525,221166044.0
2006-10-19 08:25:00,104.525,104.525,104.442,104.477,386413804.0
2006-10-19 08:30:00,104.48,104.554,104.467,104.55,362582503.0
2006-10-19 08:35:00,104.545,104.575,104.475,104.477,373712632.0
2006-10-19 08:40:00,104.48,104.517,104.435,104.47,316702986.0
2006-10-19 08:45:00,104.48,104.51,104.442,104.51,329324264.0
2006-10-19 08:50:00,104.515,104.515,104.45,104.515,283364327.0
2006-10-19 08:55:00,104.52,104.535,104.459,104.48,253858927.0
2006-10-19 09:00:00,104.49,104.507,104.415,104.425,290305136.0
2006-10-19 09:05:00,104.435,104.5,104.427,104.49,325491910.0
2006-10-19 09:10:00,104.49,104.5,104.44,104.47,298526627.0
2006-10-19 09:15:00,104.465,104.474,104.445,104.465,397303763.0
2006-10-19 09:20:00,104.455,104.465,104.435,104.438,247746048.0
2006-10-19 09:25:00,104.45,104.505,104.43,104.475,161494681.0
2006-10-19 09:30:00,104.463,104.51,104.442,104.47,265245469.0
2006-10-19 09:35:00,104.465,104.485,104.4,104.42,177709548.0
2006-10-19 09:40:00,104.405,104.5,104.39,104.478,358287498.0
2006-10-19 09:45:00,104.467,104.504,104.43,104.47,545560058.0
2006-10-19 09:50:00,104.48,104.48,104.41,104.42,495265187.0
2006-10-19 09:55:00,104.428,104.44,104.34,104.395,328759257.0
2006-10-19 10:00:00,104.4,104.445,104.372,104.385,367725079.0
2006-10-19 10:05:00,104.388,104.418,104.365,104.365,387610922.0
2006-10-19 10:10:00,104.357,104.376,104.295,104.335,240550539.0
2006-10-19 10:15:00,104.34,104.37,104.31,104.36,217265046.0
2006-10-19 10:20:00,104.347,104.36,104.317,104.33,362414597.0
2006-10-19 10:25:00,104.345,104.363,104.32,104.33,392263556.0
2006-10-19 10:30:00,104.335,104.41,104.335,104.41,251937989.0
2006-10-19 10:35:00,104.395,104.42,104.346,104.4,682572847.0
2006-10-19 10:40:00,104.4,104.42,104.37,104.405,357947734.0
2006-10-19 10:45:00,104.405,104.548,104.405,104.505,404006152.0
2006-10-19 10:50:00,104.495,104.51,104.408,104.408,277894724.0
2006-10-19 10:55:00,104.47,104.5,104.465,104.5,317289434.0
2006-10-19 11:00:00,104.49,104.51,104.44,104.48,321861624.0
2006-10-19 11:05:00,104.49,104.49,104.41,104.44,457408577.0
2006-10-19 11:10:00,104.445,104.445,104.355,104.355,317324290.0
2006-10-19 11:15:00,104.385,104.4,104.28,104.345,448312111.0
2006-10-19 11:20:00,104.35,104.38,104.32,104.375,391049290.0
2006-10-19 11:25:00,104.365,104.405,104.342,104.37,510366571.0
2006-10-19 11:30:00,104.365,104.41,104.355,104.355,306681538.0
2006-10-19 11:35:00,104.365,104.381,104.302,104.34,264608949.0
2006-10-19 11:40:00,104.35,104.365,104.285,104.29,259815902.0
2006-10-19 11:45:00,104.295,104.305,104.265,104.295,352108957.0
2006-10-19 11:50:00,104.295,104.412,104.295,104.39,416678896.0
2006-10-19 11:55:00,104.395,104.432,104.39,104.43,338392956.0
2006-10-19 12:00:00,104.433,104.45,104.385,104.395,539115005.0
2006-10-19 12:05:00,104.4,104.4,104.355,104.363,458791453.0
2006-10-19 12:10:00,104.353,104.39,104.347,104.36,342219617.0
2006-10-19 12:15:00,104.357,104.381,104.346,104.355,335526326.0
2006-10-19 12:20:00,104.365,104.391,104.345,104.365,355403488.0
2006-10-19 12:25:00,104.37,104.39,104.355,104.362,322145008.0
2006-10-19 12:30:00,104.37,104.385,104.335,104.37,350953930.0
2006-10-19 12:35:00,104.375,104.388,104.335,104.363,295476237.0
2006-10-19 12:40:00,104.365,104.387,104.336,104.38,262581749.0
2006-10-19 12:45:00,104.395,104.395,104.34,104.34,612215964.0
2006-10-19 12:50:00,104.35,104.375,104.325,104.375,519141000.0
2006-10-19 12:55:00,104.365,104.403,104.345,104.403,208224636.0
2006-10-19 13:00:00,104.41,104.42,104.34,104.395,346849956.0
2006-10-19 13:05:00,104.39,104.475,104.39,104.435,566654728.0
2006-10-19 13:10:00,104.44,104.49,104.4,104.41,416537007.0
2006-10-19 13:15:00,104.41,104.462,104.41,104.443,410239466.0
2006-10-19 13:20:00,104.445,104.456,104.365,104.398,289640540.0
2006-10-19 13:25:00,104.385,104.45,104.385,104.44,525568265.0
2006-10-19 13:30:00,104.445,104.485,104.389,104.432,273773787.0
2006-10-19 13:35:00,104.435,104.456,104.365,104.43,356862084.0
2006-10-19 13:40:00,104.432,104.442,104.4,104.413,593021574.0
2006-10-19 13:45:00,104.408,104.485,104.401,104.47,386688559.0
2006-10-19 13:50:00,104.472,104.501,104.462,104.48,610659125.0
2006-10-19 13:55:00,104.478,104.493,104.452,104.455,326018921.0
2006-10-19 14:00:00,104.443,104.488,104.41,104.475,440007583.0
2006-10-19 14:05:00,104.495,104.536,104.45,104.507,348455611.0
2006-10-19 14:10:00,104.505,104.518,104.455,104.465,353432270.0
2006-10-19 14:15:00,104.465,104.492,104.39,104.455,362053437.0
2006-10-19 14:20:00,104.445,104.48,104.38,104.383,301236710.0
2006-10-19 14:25:00,104.4,104.42,104.37,104.382,754203642.0
2006-10-19 14:30:00,104.38,104.41,104.27,104.405,534960104.0
2006-10-19 14:35:00,104.403,104.437,104.364,104.41,299294840.0
2006-10-19 14:40:00,104.425,104.43,104.385,104.415,294432830.0
2006-10-19 14:45:00,104.415,104.42,104.373,104.39,539033533.0
2006-10-19 14:50:00,104.388,104.415,104.335,104.385,287090118.0
2006-10-19 14:55:00,104.39,104.411,104.36,104.395,313291938.0
2006-10-19 15:00:00,104.395,104.41,104.37,104.4,368988965.0
2006-10-19 15:05:00,104.395,104.445,104.375,104.41,340235447.0
2006-10-19 15:10:00,104.42,104.43,104.373,104.38,297899145.0
2006-10-19 15:15:00,104.383,104.413,104.36,104.413,309417870.0
2006-10-19 15:20:00,104.405,104.42,104.3,104.355,422827668.0
2006-10-19 15:25:00,104.36,104.38,104.29,104.32,293344382.0
2006-10-19 15:30:00,104.33,104.37,104.313,104.36,342169343.0
2006-10-19 15:35:00,104.355,104.389,104.333,104.353,259087713.0
2006-10-19 15:40:00,104.342,104.373,104.29,104.32,451685771.0
2006-10-19 15:45:00,104.32,104.32,104.21,104.21,423990549.0
2006-10-19 15:50:00,104.21,104.335,104.11,104.32,427264698.0
2006-10-19 15:55:00,104.317,104.343,104.268,104.303,1626018677.0
2006-10-19 16:00:00,104.29,104.35,104.225,104.3,816238085.0
2006-10-19 16:05:00,104.298,104.306,104.221,104.253,831705622.0
2006-10-19 16:10:00,104.27,104.32,104.245,104.31,1130349893.0
2006-10-19 16:15:00,104.3,104.325,104.22,104.23,449463333.0
2006-10-19 16:20:00,104.23,104.3,104.215,104.245,451033325.0
2006-10-19 16:25:00,104.225,104.26,104.189,104.26,752372622.0
2006-10-19 16:30:00,104.245,104.26,104.192,104.235,615205889.0
2006-10-19 16:35:00,104.238,104.28,104.18,104.25,631511194.0
2006-10-19 16:40:00,104.26,104.303,104.195,104.215,1200798028.0
2006-10-19 16:45:00,104.22,104.25,104.171,104.23,482919907.0
2006-10-19 16:50:00,104.237,104.28,104.207,104.25,528662695.0
2006-10-19 16:55:00,104.24,104.32,104.215,104.315,503694334.0
2006-10-19 17:00:00,104.295,104.33,104.252,104.31,925687791.0
2006-10-19 17:05:00,104.287,104.32,104.28,104.3,898029573.0
2006-10-19 17:10:00,104.3,104.335,104.267,104.267,1330902248.0
2006-10-19 17:15:00,104.28,104.317,104.255,104.31,500726154.0
2006-10-19 17:20:00,104.31,104.325,104.286,104.315,508137374.0
2006-10-19 17:25:00,104.31,104.415,104.305,104.4,368233766.0
2006-10-19 17:30:00,104.4,104.406,104.339,104.365,378311667.0
2006-10-19 17:35:00,104.373,104.395,104.345,104.39,290965794.0
2006-10-19 17:40:00,104.387,104.445,104.34,104.39,266556641.0
2006-10-19 17:45:00,104.385,104.41,104.314,104.375,917615387.0
2006-10-19 17:50:00,104.368,104.405,104.36,104.385,434798589.0
2006-10-19 17:55:00,104.38,104.475,104.373,104.475,1157227301.0
2006-10-19 18:00:00,104.475,104.52,104.453,104.453,224998803.0
2006-10-19 18:05:00,104.455,104.545,104.443,104.445,165491814.0
2006-10-19 18:10:00,104.462,104.515,104.44,104.51,270392969.0
2006-10-19 18:15:00,104.51,104.59,104.475,104.59,469942736.0
2006-10-19 18:20:00,104.59,104.613,104.55,104.55,301273685.0
2006-10-19 18:25:00,104.555,104.6,104.535,104.565,354497967.0
2006-10-19 18:30:00,104.57,104.57,104.485,104.5,270387106.0
2006-10-19 18:35:00,104.49,104.515,104.453,104.503,383248211.0
2006-10-19 18:40:00,104.455,104.521,104.455,104.478,312394273.0
2006-10-19 18:45:00,104.485,104.51,104.45,104.465,316957756.0
2006-10-19 18:50:00,104.462,104.5,104.412,104.415,129247410.0
2006-10-19 18:55:00,104.41,104.435,104.39,104.41,324998881.0
2006-10-19 19:00:00,104.415,104.495,104.4,104.485,316377464.0
2006-10-19 19:05:00,104.47,104.5,104.4,104.42,439867303.0
2006-10-19 19:10:00,104.422,104.48,104.408,104.44,446126931.0
2006-10-19 19:15:00,104.445,104.46,104.402,104.41,273860230.0
2006-10-19 19:20:00,104.415,104.43,104.34,104.37,324442834.0
2006-10-19 19:25:00,104.36,104.391,104.34,104.37,537423326.0
2006-10-19 19:30:00,104.362,104.38,104.323,104.34,373769419.0
2006-10-19 19:35:00,104.355,104.385,104.34,104.365,312755324.0
2006-10-19 19:40:00,104.36,104.4,104.338,104.39,307742139.0
2006-10-19 19:45:00,104.38,104.405,104.352,104.37,419958112.0
2006-10-19 19:50:00,104.37,104.385,104.347,104.358,637622942.0
2006-10-19 19:55:00,104.36,104.385,104.305,104.368,243930159.0
2006-10-19 20:00:00,104.38,104.413,104.374,104.38,240830811.0
2006-10-19 20:05:00,104.385,104.4,104.335,104.375,278072766.0
2006-10-19 20:10:00,104.375,104.421,104.36,104.405,294815070.0
2006-10-19 20:15:00,104.385,104.41,104.352,104.4,289867406.0
2006-10-19 20:20:00,104.405,104.43,104.365,104.383,312749021.0
2006-10-19 20:25:00,104.395,104.473,104.36,104.473,305244526.0
2006-10-19 20:30:00,104.48,104.545,104.415,104.49,389619696.0
2006-10-19 20:35:00,104.49,104.71,104.49,104.603,386727642.0
2006-10-19 20:40:00,104.605,104.63,104.585,104.625,373487624.0
2006-10-19 20:45:00,104.625,104.775,104.615,104.75,295221996.0
2006-10-19 20:50:00,104.763,104.763,104.688,104.688,360778165.0
2006-10-19 20:55:00,104.69,104.795,104.689,104.78,330156416.0
2006-10-19 21:00:00,104.775,104.785,104.704,104.75,313998000.0
2006-10-19 21:05:00,104.743,104.743,104.665,104.675,311218940.0
2006-10-19 21:10:00,104.677,104.72,104.649,104.7,394120622.0
2006-10-19 21:15:00,104.69,104.72,104.69,104.695,218119696.0
2006-10-19 21:20:00,104.695,104.73,104.67,104.715,193513527.0
2006-10-19 21:25:00,104.71,104.71,104.675,104.685,396438027.0
2006-10-19 21:30:00,104.69,104.696,104.67,104.675,370412127.0
2006-10-19 21:35:00,104.675,104.715,104.639,104.715,153430418.0
2006-10-19 21:40:00,104.72,104.72,104.675,104.715,366603779.0
2006-10-19 21:45:00,104.712,104.721,104.678,104.69,388405342.0
2006-10-19 21:50:00,104.685,104.721,104.665,104.71,367289369.0
2006-10-19 21:55:00,104.705,104.73,104.685,104.715,404206647.0
2006-10-19 22:00:00,104.715,104.775,104.635,104.698,391783152.0
2006-10-19 22:05:00,104.71,104.73,104.69,104.73,432424005.0
2006-10-19 22:10:00,104.723,104.755,104.717,104.743,332859491.0
2006-10-19 22:15:00,104.74,104.795,104.74,104.795,278298935.0
2006-10-19 22:20:00,104.79,104.805,104.735,104.79,357998243.0
2006-10-19 22:25:00,104.785,104.798,104.745,104.76,341573404.0
2006-10-19 22:30:00,104.755,104.785,104.737,104.755,287440534.0
2006-10-19 22:35:00,104.755,104.808,104.724,104.808,403386294.0
2006-10-19 22:40:00,104.81,104.83,104.75,104.805,371136173.0
2006-10-19 22:45:00,104.81,104.856,104.8,104.84,270492308.0
2006-10-19 22:50:00,104.845,104.845,104.792,104.792,425167418.0
2006-10-19 22:55:00,104.8,104.83,104.773,104.79,254169374.0
2006-10-19 23:25:00,104.795,104.858,104.795,104.84,244864500.0
2006-10-19 23:30:00,104.855,104.855,104.81,104.83,190153735.0
2006-10-19 23:35:00,104.833,104.855,104.788,104.805,307453745.0
2006-10-19 23:40:00,104.8,104.85,104.796,104.85,297955440.0
2006-10-19 23:45:00,104.85,104.855,104.78,104.83,201725983.0
2006-10-19 23:50:00,104.827,104.84,104.75,104.75,344971218.0
2006-10-19 23:55:00,104.747,104.845,104.72,104.76,295823658.0
2006-10-20 00:00:00,104.76,104.83,104.742,104.83,257253812.0
2006-10-20 00:05:00,104.815,104.85,104.771,104.84,387768245.0
2006-10-20 00:10:00,104.825,104.905,104.825,104.89,305719945.0
2006-10-20 00:15:00,104.883,104.897,104.81,104.83,278490092.0
2006-10-20 00:20:00,104.825,104.825,104.795,104.82,259770141.0
2006-10-20 00:25:00,104.82,104.832,104.752,104.815,299743661.0
2006-10-20 00:30:00,104.82,104.82,104.785,104.785,196080413.0
2006-10-20 00:35:00,104.77,104.81,104.753,104.767,446528635.0
2006-10-20 00:40:00,104.772,104.83,104.745,104.83,308344406.0
2006-10-20 00:45:00,104.83,104.84,104.775,104.815,455085130.0
2006-10-20 00:50:00,104.815,104.825,104.795,104.795,214368795.0
2006-10-20 00:55:00,104.805,104.82,104.766,104.82,231820202.0
2006-10-20 01:00:00,104.82,104.82,104.775,104.795,468117700.0
2006-10-20 01:05:00,104.79,104.805,104.767,104.8,448509593.0
2006-10-20 01:10:00,104.805,104.805,104.75,104.765,509687694.0
2006-10-20 01:15:00,104.76,104.825,104.755,104.825,163398050.0
2006-10-20 01:20:00,104.82,104.838,104.792,104.802,409218755.0
2006-10-20 01:25:00,104.8,104.817,104.792,104.815,438876381.0
2006-10-20 01:30:00,104.82,104.85,104.815,104.827,202926567.0
2006-10-20 01:35:00,104.84,104.88,104.81,104.86,288370647.0
2006-10-20 01:40:00,104.86,104.89,104.85,104.885,463155849.0
2006-10-20 01:45:00,104.89,104.901,104.834,104.855,608119302.0
2006-10-20 01:50:00,104.853,104.88,104.8,104.83,242464152.0
2006-10-20 01:55:00,104.845,104.845,104.78,104.81,207526822.0
2006-10-20 02:00:00,104.8,104.83,104.756,104.815,331890037.0
2006-10-20 02:05:00,104.815,104.83,104.795,104.815,338194858.0
2006-10-20 02:10:00,104.82,104.829,104.786,104.79,264523683.0
2006-10-20 02:15:00,104.78,104.87,104.78,104.86,363468430.0
2006-10-20 02:20:00,104.848,104.92,104.848,104.92,416175321.0
2006-10-20 02:25:00,104.92,104.935,104.878,104.925,310953417.0
2006-10-20 02:30:00,104.93,104.93,104.88,104.915,337015632.0
2006-10-20 02:35:00,104.91,104.955,104.88,104.915,342392447.0
2006-10-20 02:40:00,104.91,104.93,104.885,104.91,276998730.0
2006-10-20 02:45:00,104.913,104.93,104.883,104.883,375458117.0
2006-10-20 02:50:00,104.9,104.905,104.85,104.85,368685572.0
2006-10-20 02:55:00,104.838,104.895,104.82,104.875,406107703.0
2006-10-20 03:00:00,104.885,104.9,104.87,104.875,295446032.0
2006-10-20 03:05:00,104.88,104.88,104.765,104.785,373559996.0
2006-10-20 03:10:00,104.79,104.805,104.764,104.777,380484882.0
2006-10-20 03:15:00,104.78,104.812,104.775,104.8,372278180.0
2006-10-20 03:20:00,104.805,104.815,104.75,104.76,151626572.0
2006-10-20 03:25:00,104.77,104.773,104.728,104.76,359396412.0
2006-10-20 03:30:00,104.755,104.784,104.74,104.76,374577445.0
2006-10-20 03:35:00,104.765,104.791,104.75,104.78,174032896.0
2006-10-20 03:40:00,104.78,104.815,104.775,104.81,242281365.0
2006-10-20 03:45:00,104.82,104.84,104.785,104.822,395003354.0
2006-10-20 03:50:00,104.82,104.831,104.774,104.813,306101138.0
2006-10-20 03:55:00,104.82,104.865,104.767,104.865,324848311.0
2006-10-20 04:00:00,104.88,104.88,104.812,104.82,313885160.0
2006-10-20 04:05:00,104.808,104.865,104.808,104.85,223906907.0
2006-10-20 04:10:00,104.86,104.87,104.84,104.85,227124878.0
2006-10-20 04:15:00,104.855,104.867,104.837,104.855,144688476.0
2006-10-20 04:20:00,104.853,104.861,104.828,104.84,405253925.0
2006-10-20 04:25:00,104.84,104.86,104.82,104.86,347377525.0
2006-10-20 04:30:00,104.853,104.865,104.842,104.845,173341350.0
2006-10-20 04:35:00,104.843,104.844,104.83,104.84,83380127.0
2006-10-20 04:40:00,104.835,104.865,104.83,104.85,320213904.0
2006-10-20 04:45:00,104.855,104.865,104.835,104.845,212522789.0
2006-10-20 04:50:00,104.845,104.846,104.818,104.845,132899988.0
2006-10-20 04:55:00,104.84,104.845,104.835,104.845,76964546.0
2006-10-20 05:00:00,104.838,104.874,104.802,104.855,241424100.0
2006-10-20 05:05:00,104.853,104.875,104.842,104.85,660892120.0
2006-10-20 05:10:00,104.86,104.865,104.84,104.84,379318662.0
2006-10-20 05:15:00,104.85,104.863,104.796,104.845,242256451.0
2006-10-20 05:20:00,104.835,104.842,104.8,104.8,318418788.0
2006-10-20 05:25:00,104.785,104.817,104.785,104.792,365461680.0
2006-10-20 05:30:00,104.8,104.81,104.774,104.79,560700630.0
2006-10-20 05:35:00,104.79,104.805,104.765,104.795,326895191.0
2006-10-20 05:40:00,104.79,104.805,104.785,104.792,187861954.0
2006-10-20 05:45:00,104.795,104.795,104.739,104.772,423050005.0
2006-10-20 05:50:00,104.775,104.786,104.765,104.77,316909295.0
2006-10-20 05:55:00,104.775,104.798,104.768,104.795,281446060.0
2006-10-20 06:00:00,104.79,104.813,104.782,104.8,330106299.0
2006-10-20 06:05:00,104.815,104.845,104.755,104.775,242580096.0
2006-10-20 06:10:00,104.785,104.8,104.76,104.78,317320284.0
2006-10-20 06:15:00,104.773,104.785,104.725,104.725,283376511.0
2006-10-20 06:20:00,104.765,104.775,104.708,104.75,232386348.0
2006-10-20 06:25:00,104.74,104.797,104.726,104.79,178786906.0
2006-10-20 06:30:00,104.785,104.82,104.774,104.82,342102901.0
2006-10-20 06:35:00,104.82,104.84,104.8,104.82,64249366.0
2006-10-20 06:40:00,104.83,104.841,104.772,104.815,478761698.0
2006-10-20 06:45:00,104.815,104.85,104.815,104.832,273886188.0
2006-10-20 06:50:00,104.815,104.866,104.815,104.83,167960559.0
2006-10-20 06:55:00,104.828,104.85,104.785,104.825,413571056.0
2006-10-20 07:00:00,104.83,104.845,104.812,104.835,1147973026.0
2006-10-20 07:05:00,104.845,104.85,104.808,104.808,348518825.0
2006-10-20 07:10:00,104.815,104.851,104.775,104.825,916990109.0
2006-10-20 07:15:00,104.83,104.86,104.77,104.847,241468534.0
2006-10-20 07:20:00,104.85,104.854,104.815,104.843,247093658.0
2006-10-20 07:25:00,104.835,104.856,104.804,104.85,362376719.0
2006-10-20 07:30:00,104.85,104.86,104.824,104.83,314006238.0
2006-10-20 07:35:00,104.835,104.877,104.835,104.87,526136643.0
2006-10-20 07:40:00,104.87,104.92,104.832,104.885,526209270.0
2006-10-20 07:45:00,104.872,104.916,104.86,104.885,1349064304.0
2006-10-20 07:50:00,104.885,104.895,104.872,104.877,778665565.0
2006-10-20 07:55:00,104.89,104.89,104.835,104.885,873697414.0
2006-10-20 08:00:00,104.885,104.885,104.85,104.85,457473542.0
2006-10-20 08:05:00,104.86,104.915,104.857,104.887,511532386.0
2006-10-20 08:10:00,104.89,104.9,104.819,104.845,500833384.0
2006-10-20 08:15:00,104.86,104.888,104.817,104.87,1046892775.0
2006-10-20 08:20:00,104.86,104.894,104.81,104.823,621697969.0
2006-10-20 08:25:00,104.845,104.895,104.783,104.855,583588987.0
2006-10-20 08:30:00,104.86,104.9,104.787,104.865,750818354.0
2006-10-20 08:35:00,104.885,104.886,104.827,104.88,452565496.0
2006-10-20 08:40:00,104.88,104.905,104.858,104.86,462999422.0
2006-10-20 08:45:00,104.87,104.875,104.813,104.865,1067524033.0
2006-10-20 08:50:00,104.858,104.891,104.822,104.863,831162696.0
2006-10-20 08:55:00,104.865,104.96,104.838,104.96,840269870.0
2006-10-20 09:00:00,104.963,104.985,104.857,104.907,1732159596.0
2006-10-20 09:05:00,104.91,104.944,104.859,104.93,423026250.0
2006-10-20 09:10:00,104.93,104.931,104.843,104.9,438559267.0
2006-10-20 09:15:00,104.9,104.9,104.847,104.862,432909842.0
2006-10-20 09:20:00,104.863,104.908,104.85,104.875,261687001.0
2006-10-20 09:25:00,104.875,104.95,104.86,104.95,307764875.0
2006-10-20 09:30:00,104.95,104.997,104.944,104.95,292381600.0
2006-10-20 09:35:00,104.955,104.972,104.913,104.945,416796894.0
2006-10-20 09:40:00,104.953,104.995,104.905,104.923,312822056.0
2006-10-20 09:45:00,104.93,104.935,104.89,104.905,308814289.0
2006-10-20 09:50:00,104.895,104.986,104.895,104.975,338229964.0
2006-10-20 09:55:00,104.98,105.0,104.96,104.985,352665118.0
2006-10-20 10:00:00,104.985,105.04,104.985,105.02,309354626.0
2006-10-20 10:05:00,105.015,105.035,104.973,105.013,286746536.0
2006-10-20 10:10:00,105.015,105.03,104.985,105.005,522693208.0
2006-10-20 10:15:00,105.005,105.025,104.975,105.025,340177253.0
2006-10-20 10:20:00,105.01,105.03,104.95,105.013,298092718.0
2006-10-20 10:25:00,105.015,105.019,104.995,104.995,517036177.0
2006-10-20 10:30:00,104.997,105.02,104.981,105.0,794021026.0
2006-10-20 10:35:00,104.993,104.996,104.935,104.935,287008560.0
2006-10-20 10:40:00,104.945,104.961,104.92,104.935,381815536.0
2006-10-20 10:45:00,104.925,104.932,104.86,104.875,350294864.0
2006-10-20 10:50:00,104.887,104.915,104.835,104.895,348145804.0
2006-10-20 10:55:00,104.875,104.93,104.849,104.888,412824533.0
2006-10-20 11:00:00,104.92,104.945,104.883,104.908,333706574.0
2006-10-20 11:05:00,104.91,104.99,104.91,104.962,591459379.0
2006-10-20 11:10:00,104.95,104.995,104.925,104.938,388427977.0
2006-10-20 11:15:00,104.943,104.968,104.91,104.952,596391095.0
2006-10-20 11:20:00,104.95,104.975,104.885,104.925,355186638.0
2006-10-20 11:25:00,104.912,104.96,104.86,104.955,267988583.0
2006-10-20 11:30:00,104.95,104.978,104.94,104.95,498362275.0
2006-10-20 11:35:00,104.953,104.993,104.94,104.955,284742962.0
2006-10-20 11:40:00,104.953,104.965,104.92,104.94,429384442.0
2006-10-20 11:45:00,104.94,105.02,104.935,105.01,403395779.0
2006-10-20 11:50:00,105.015,105.033,105.0,105.025,568070115.0
2006-10-20 11:55:00,105.015,105.105,105.005,105.08,354546119.0
2006-10-20 12:00:00,105.073,105.135,105.045,105.055,220695201.0
2006-10-20 12:05:00,105.065,105.065,104.955,104.955,518380099.0
2006-10-20 12:10:00,104.95,104.965,104.894,104.935,610353940.0
2006-10-20 12:15:00,104.92,105.02,104.88,104.99,270475238.0
2006-10-20 12:20:00,104.988,105.015,104.92,104.935,294689927.0
2006-10-20 12:25:00,104.93,104.96,104.91,104.94,342482120.0
2006-10-20 12:30:00,104.922,104.953,104.903,104.92,308782460.0
2006-10-20 12:35:00,104.905,104.95,104.858,104.935,348607550.0
2006-10-20 12:40:00,104.925,104.962,104.9,104.947,337413070.0
2006-10-20 12:45:00,104.95,105.005,104.933,104.933,346616290.0
2006-10-20 12:50:00,104.935,104.935,104.88,104.88,341764178.0
2006-10-20 12:55:00,104.875,105.02,104.875,104.993,548430607.0
2006-10-20 13:00:00,104.99,105.105,104.845,105.062,363582926.0
2006-10-20 13:05:00,105.06,105.072,105.01,105.035,398684160.0
2006-10-20 13:10:00,105.045,105.056,104.942,105.005,364576058.0
2006-10-20 13:15:00,105.02,105.035,104.93,105.015,256674753.0
2006-10-20 13:20:00,105.015,105.105,104.979,105.105,263665400.0
2006-10-20 13:25:00,105.105,105.2,105.098,105.185,312432961.0
2006-10-20 13:30:00,105.18,105.19,105.084,105.185,512038433.0
2006-10-20 13:35:00,105.185,105.25,105.165,105.24,377681942.0
2006-10-20 13:40:00,105.245,105.332,105.233,105.265,440118432.0
2006-10-20 13:45:00,105.26,105.27,105.215,105.22,325665942.0
2006-10-20 13:50:00,105.225,105.29,105.217,105.24,475240639.0
2006-10-20 13:55:00,105.25,105.28,105.221,105.245,319061413.0
2006-10-20 14:00:00,105.255,105.33,105.24,105.32,311289226.0
2006-10-20 14:05:00,105.268,105.455,105.268,105.455,283955073.0
2006-10-20 14:10:00,105.445,105.46,105.41,105.415,392311573.0
2006-10-20 14:15:00,105.415,105.46,105.375,105.46,342172431.0
2006-10-20 14:20:00,105.45,105.45,105.377,105.405,680477381.0
2006-10-20 14:25:00,105.41,105.427,105.377,105.405,269246757.0
2006-10-20 14:30:00,105.405,105.46,105.395,105.435,380665023.0
2006-10-20 14:35:00,105.43,105.43,105.365,105.377,350162272.0
2006-10-20 14:40:00,105.39,105.43,105.365,105.39,232419314.0
2006-10-20 14:45:00,105.395,105.431,105.355,105.407,257942941.0
2006-10-20 14:50:00,105.415,105.42,105.38,105.418,379522279.0
2006-10-20 14:55:00,105.415,105.445,105.405,105.41,380305799.0
2006-10-20 15:00:00,105.405,105.525,105.378,105.478,338517883.0
2006-10-20 15:05:00,105.47,105.5,105.392,105.42,521347953.0
2006-10-20 15:10:00,105.41,105.43,105.392,105.392,559426388.0
2006-10-20 15:15:00,105.393,105.443,105.35,105.425,372399554.0
2006-10-20 15:20:00,105.43,105.443,105.375,105.405,189790654.0
2006-10-20 15:25:00,105.41,105.41,105.348,105.373,261406570.0
2006-10-20 15:30:00,105.365,105.4,105.305,105.385,219683491.0
2006-10-20 15:35:00,105.363,105.392,105.345,105.345,248341295.0
2006-10-20 15:40:00,105.355,105.4,105.33,105.35,360394171.0
2006-10-20 15:45:00,105.355,105.41,105.355,105.37,305736172.0
2006-10-20 15:50:00,105.38,105.403,105.342,105.395,336301653.0
2006-10-20 15:55:00,105.385,105.405,105.35,105.37,285307402.0
2006-10-20 16:00:00,105.36,105.525,105.36,105.52,254708837.0
2006-10-20 16:05:00,105.515,105.52,105.485,105.505,293698662.0
2006-10-20 16:10:00,105.5,105.55,105.488,105.54,268145026.0
2006-10-20 16:15:00,105.53,105.607,105.525,105.58,317767070.0
2006-10-20 16:20:00,105.587,105.65,105.56,105.625,371173482.0
2006-10-20 16:25:00,105.63,105.66,105.606,105.63,368262293.0
2006-10-20 16:30:00,105.617,105.671,105.587,105.645,365747959.0
2006-10-20 16:35:00,105.655,105.665,105.555,105.58,190378604.0
2006-10-20 16:40:00,105.585,105.631,105.56,105.585,425010513.0
2006-10-20 16:45:00,105.582,105.593,105.515,105.515,288602979.0
2006-10-20 16:50:00,105.55,105.587,105.525,105.575,293873211.0
2006-10-20 16:55:00,105.58,105.59,105.535,105.553,391961419.0
2006-10-20 17:00:00,105.56,105.582,105.51,105.543,479333441.0
2006-10-20 17:05:00,105.543,105.574,105.51,105.525,256441375.0
2006-10-20 17:10:00,105.54,105.601,105.515,105.54,423199447.0
2006-10-20 17:15:00,105.54,105.55,105.485,105.55,337730075.0
2006-10-20 17:20:00,105.535,105.535,105.436,105.485,418011332.0
2006-10-20 17:25:00,105.485,105.523,105.454,105.477,421905192.0
2006-10-20 17:30:00,105.485,105.525,105.475,105.475,321864536.0
2006-10-20 17:35:00,105.495,105.512,105.445,105.472,173714012.0
2006-10-20 17:40:00,105.48,105.495,105.461,105.475,558362746.0
2006-10-20 17:45:00,105.472,105.485,105.417,105.463,325262792.0
2006-10-20 17:50:00,105.465,105.52,105.43,105.5,828923649.0
2006-10-20 17:55:00,105.505,105.51,105.435,105.495,316083535.0
2006-10-20 18:00:00,105.492,105.515,105.445,105.445,397191001.0
2006-10-20 18:05:00,105.435,105.48,105.43,105.45,444142148.0
2006-10-20 18:10:00,105.455,105.5,105.43,105.465,472684110.0
2006-10-20 18:15:00,105.463,105.508,105.428,105.508,489193563.0
2006-10-20 18:20:00,105.515,105.515,105.437,105.483,367075254.0
2006-10-20 18:25:00,105.49,105.505,105.447,105.447,288679812.0
2006-10-20 18:30:00,105.46,105.495,105.435,105.495,253301562.0
2006-10-20 18:35:00,105.49,105.503,105.43,105.432,440131377.0
2006-10-20 18:40:00,105.427,105.5,105.425,105.485,434481111.0
2006-10-20 18:45:00,105.49,105.495,105.41,105.438,479350375.0
2006-10-20 18:50:00,105.435,105.48,105.4,105.445,308405035.0
2006-10-20 18:55:00,105.442,105.477,105.415,105.475,384909462.0
2006-10-20 19:00:00,105.475,105.526,105.465,105.515,338630916.0
2006-10-20 19:05:00,105.515,105.52,105.463,105.5,261846442.0
2006-10-20 19:10:00,105.5,105.51,105.471,105.472,378052885.0
2006-10-20 19:15:00,105.475,105.495,105.425,105.48,330809413.0
2006-10-20 19:20:00,105.48,105.495,105.428,105.455,265219968.0
2006-10-20 19:25:00,105.46,105.496,105.415,105.495,476853806.0
2006-10-20 19:30:00,105.497,105.54,105.482,105.505,242682454.0
2006-10-20 19:35:00,105.492,105.525,105.485,105.495,503969694.0
2006-10-20 19:40:00,105.493,105.523,105.45,105.513,420199074.0
2006-10-20 19:45:00,105.51,105.532,105.44,105.532,299985336.0
2006-10-20 19:50:00,105.535,105.545,105.485,105.525,257393017.0
2006-10-20 19:55:00,105.525,105.548,105.495,105.54,424497643.0
2006-10-20 20:00:00,105.54,105.54,105.493,105.515,209677287.0
2006-10-20 20:05:00,105.51,105.545,105.472,105.513,248920113.0
2006-10-20 20:10:00,105.515,105.58,105.495,105.56,580769841.0
2006-10-20 20:15:00,105.405,105.547,105.4,105.48,457044278.0
2006-10-20 20:20:00,105.485,105.531,105.405,105.51,284578024.0
2006-10-20 20:25:00,105.497,105.525,105.48,105.49,374812826.0
2006-10-20 20:30:00,105.505,105.525,105.48,105.49,454818610.0
2006-10-20 20:35:00,105.482,105.49,105.45,105.48,419170303.0
2006-10-20 20:40:00,105.485,105.53,105.382,105.515,234787109.0
2006-10-20 20:45:00,105.52,105.548,105.493,105.525,543928017.0
2006-10-20 20:50:00,105.52,105.535,105.483,105.5,433334208.0
2006-10-20 20:55:00,105.505,105.51,105.405,105.44,466601202.0
2006-10-20 21:00:00,105.44,105.511,105.415,105.5,256775703.0
2006-10-20 21:05:00,105.49,105.507,105.46,105.485,220151780.0
2006-10-20 21:10:00,105.485,105.52,105.463,105.52,461300973.0
2006-10-20 21:15:00,105.52,105.532,105.46,105.502,318490764.0
2006-10-20 21:20:00,105.497,105.515,105.47,105.505,446734838.0
2006-10-20 21:25:00,105.51,105.52,105.505,105.51,194980950.0
2006-10-20 21:30:00,105.505,105.53,105.444,105.5,299156044.0
2006-10-20 21:35:00,105.5,105.524,105.41,105.495,273541041.0
2006-10-20 21:40:00,105.5,105.51,105.47,105.503,265709392.0
2006-10-20 21:45:00,105.51,105.513,105.475,105.475,313912698.0
2006-10-20 21:50:00,105.48,105.503,105.419,105.455,389533215.0
2006-10-20 21:55:00,105.46,105.485,105.422,105.46,262760245.0
2006-10-20 22:00:00,105.44,105.472,105.425,105.452,306735659.0
2006-10-20 22:05:00,105.455,105.46,105.425,105.447,347453943.0
2006-10-20 22:10:00,105.45,105.455,105.403,105.42,212833189.0
2006-10-20 22:15:00,105.42,105.44,105.4,105.42,293037864.0
2006-10-20 22:20:00,105.425,105.429,105.4,105.403,306047376.0
2006-10-20 22:25:00,105.4,105.42,105.329,105.365,196417380.0
2006-10-20 22:30:00,105.35,105.415,105.35,105.405,335037343.0
2006-10-20 22:35:00,105.41,105.445,105.38,105.405,404175316.0
2006-10-20 22:40:00,105.405,105.46,105.39,105.43,455050814.0
2006-10-20 22:45:00,105.415,105.455,105.365,105.365,290332323.0
2006-10-20 22:50:00,105.37,105.434,105.365,105.425,285228268.0
2006-10-20 22:55:00,105.43,105.46,105.36,105.44,220187723.0
2006-10-22 23:30:00,105.44,105.481,105.423,105.475,306967037.0
2006-10-22 23:35:00,105.475,105.48,105.43,105.452,200733837.0
2006-10-22 23:45:00,105.463,105.469,105.452,105.465,169892730.0
2006-10-22 23:55:00,105.458,105.472,105.448,105.472,256673430.0
2006-10-23 00:00:00,105.48,105.51,105.458,105.475,80888235.0
2006-10-23 00:05:00,105.47,105.51,105.462,105.505,269464753.0
2006-10-23 00:10:00,105.502,105.502,105.425,105.425,250571692.0
2006-10-23 00:15:00,105.427,105.46,105.385,105.385,158322825.0
2006-10-23 00:20:00,105.4,105.445,105.39,105.44,404861896.0
2006-10-23 00:25:00,105.438,105.455,105.393,105.405,562537228.0
2006-10-23 00:30:00,105.403,105.462,105.403,105.44,332604808.0
2006-10-23 00:35:00,105.425,105.482,105.403,105.44,195772037.0
2006-10-23 00:40:00,105.43,105.45,105.405,105.41,334491513.0
2006-10-23 00:45:00,105.42,105.45,105.4,105.447,223833155.0
2006-10-23 00:50:00,105.445,105.448,105.42,105.423,199887027.0
2006-10-23 00:55:00,105.435,105.47,105.391,105.425,270003863.0
2006-10-23 01:00:00,105.43,105.45,105.375,105.43,309115200.0
2006-10-23 01:05:00,105.435,105.476,105.41,105.46,285219237.0
2006-10-23 01:10:00,105.45,105.473,105.41,105.44,271201889.0
2006-10-23 01:15:00,105.385,105.463,105.385,105.455,297847934.0
2006-10-23 01:20:00,105.46,105.485,105.425,105.45,218838015.0
2006-10-23 01:25:00,105.45,105.49,105.402,105.45,377204849.0
2006-10-23 01:30:00,105.45,105.455,105.39,105.395,280027226.0
2006-10-23 01:35:00,105.388,105.44,105.328,105.345,477108456.0
2006-10-23 01:40:00,105.35,105.37,105.315,105.37,391944785.0
2006-10-23 01:45:00,105.358,105.375,105.335,105.355,394686379.0
2006-10-23 01:50:00,105.357,105.4,105.345,105.355,209830478.0
2006-10-23 01:55:00,105.36,105.385,105.305,105.305,446739473.0
2006-10-23 02:00:00,105.305,105.35,105.27,105.3,450281102.0
2006-10-23 02:05:00,105.295,105.362,105.295,105.337,280265577.0
2006-10-23 02:10:00,105.34,105.37,105.31,105.37,287796089.0
2006-10-23 02:15:00,105.38,105.39,105.355,105.39,486273379.0
2006-10-23 02:20:00,105.385,105.405,105.37,105.373,474834929.0
2006-10-23 02:25:00,105.38,105.421,105.38,105.42,442849200.0
2006-10-23 02:30:00,105.42,105.427,105.383,105.4,358965409.0
2006-10-23 02:35:00,105.4,105.415,105.392,105.405,189864529.0
2006-10-23 02:40:00,105.405,105.41,105.355,105.355,246059712.0
2006-10-23 02:45:00,105.41,105.425,105.38,105.41,265812020.0
2006-10-23 02:50:00,105.425,105.455,105.393,105.425,339565867.0
2006-10-23 02:55:00,105.43,105.455,105.413,105.45,322501851.0
2006-10-23 03:00:00,105.445,105.465,105.416,105.46,300575419.0
2006-10-23 03:05:00,105.453,105.48,105.4,105.455,252638639.0
2006-10-23 03:10:00,105.457,105.48,105.419,105.48,363657078.0
2006-10-23 03:15:00,105.47,105.505,105.405,105.45,323657486.0
2006-10-23 03:20:00,105.46,105.461,105.433,105.455,195270882.0
2006-10-23 03:25:00,105.45,105.45,105.395,105.418,323341175.0
2006-10-23 03:30:00,105.42,105.453,105.415,105.453,485877145.0
2006-10-23 03:35:00,105.44,105.505,105.433,105.505,451210389.0
2006-10-23 03:40:00,105.495,105.51,105.47,105.475,52345458.0
2006-10-23 03:45:00,105.472,105.515,105.47,105.512,284682146.0
2006-10-23 03:50:00,105.515,105.531,105.475,105.52,356414581.0
2006-10-23 03:55:00,105.495,105.53,105.455,105.502,371673392.0
2006-10-23 04:00:00,105.5,105.5,105.43,105.468,382476187.0
2006-10-23 04:05:00,105.47,105.53,105.445,105.53,542910847.0
2006-10-23 04:10:00,105.492,105.54,105.492,105.503,440053134.0
2006-10-23 04:15:00,105.545,105.57,105.51,105.555,371189770.0
2006-10-23 04:20:00,105.56,105.569,105.455,105.54,375474306.0
2006-10-23 04:25:00,105.535,105.56,105.498,105.55,370090627.0
2006-10-23 04:30:00,105.545,105.555,105.532,105.55,360292165.0
2006-10-23 04:35:00,105.55,105.608,105.537,105.608,318608546.0
2006-10-23 04:40:00,105.61,105.65,105.544,105.565,403091583.0
2006-10-23 04:45:00,105.56,105.586,105.554,105.58,264915419.0
2006-10-23 04:50:00,105.585,105.585,105.52,105.537,371509313.0
2006-10-23 04:55:00,105.545,105.575,105.52,105.565,314774426.0
2006-10-23 05:00:00,105.56,105.59,105.53,105.58,269384408.0
2006-10-23 05:05:00,105.585,105.595,105.534,105.58,283240989.0
2006-10-23 05:10:00,105.575,105.59,105.545,105.555,294985796.0
2006-10-23 05:15:00,105.57,105.6,105.555,105.575,420536547.0
2006-10-23 05:20:00,105.585,105.585,105.55,105.57,293827683.0
2006-10-23 05:25:00,105.565,105.57,105.535,105.56,349084168.0
2006-10-23 05:30:00,105.575,105.575,105.508,105.52,195719651.0
2006-10-23 05:35:00,105.523,105.525,105.488,105.505,328159685.0
2006-10-23 05:40:00,105.5,105.54,105.48,105.54,303509449.0
2006-10-23 05:45:00,105.54,105.545,105.49,105.54,159795288.0
2006-10-23 05:50:00,105.537,105.551,105.512,105.535,349330890.0
2006-10-23 05:55:00,105.532,105.54,105.465,105.51,300970607.0
2006-10-23 06:00:00,105.51,105.515,105.435,105.49,261833079.0
2006-10-23 06:05:00,105.483,105.51,105.429,105.51,357957852.0
2006-10-23 06:10:00,105.505,105.525,105.48,105.51,314901844.0
2006-10-23 06:15:00,105.503,105.525,105.478,105.52,257402363.0
2006-10-23 06:20:00,105.515,105.532,105.5,105.53,240261801.0
2006-10-23 06:25:00,105.53,105.55,105.474,105.535,148855234.0
2006-10-23 06:30:00,105.54,105.54,105.48,105.51,178597429.0
2006-10-23 06:35:00,105.51,105.51,105.47,105.477,407927121.0
2006-10-23 06:40:00,105.482,105.511,105.45,105.5,310656143.0
2006-10-23 06:45:00,105.5,105.5,105.465,105.465,469805358.0
2006-10-23 06:50:00,105.465,105.505,105.465,105.49,211302924.0
2006-10-23 06:55:00,105.5,105.51,105.436,105.51,239679533.0
2006-10-23 07:00:00,105.51,105.515,105.49,105.495,326097221.0
2006-10-23 07:05:00,105.49,105.53,105.473,105.52,290546256.0
2006-10-23 07:10:00,105.525,105.525,105.49,105.49,536672557.0
2006-10-23 07:15:00,105.485,105.515,105.47,105.515,240551752.0
2006-10-23 07:20:00,105.51,105.515,105.467,105.502,411492720.0
2006-10-23 07:25:00,105.5,105.55,105.485,105.535,302078496.0
2006-10-23 07:30:00,105.54,105.579,105.525,105.557,373120794.0
2006-10-23 07:35:00,105.57,105.6,105.54,105.575,264171825.0
2006-10-23 07:40:00,105.57,105.6,105.53,105.575,402216128.0
2006-10-23 07:45:00,105.58,105.588,105.482,105.495,569702586.0
2006-10-23 07:50:00,105.493,105.53,105.455,105.52,253410350.0
2006-10-23 07:55:00,105.525,105.531,105.495,105.5,219119740.0
2006-10-23 08:00:00,105.5,105.557,105.495,105.535,430797115.0
2006-10-23 08:05:00,105.555,105.605,105.527,105.595,301486416.0
2006-10-23 08:10:00,105.592,105.613,105.54,105.57,318476991.0
2006-10-23 08:15:00,105.573,105.62,105.563,105.563,434392472.0
2006-10-23 08:20:00,105.565,105.62,105.565,105.592,507148235.0
2006-10-23 08:25:00,105.595,105.625,105.568,105.597,241621797.0
2006-10-23 08:30:00,105.585,105.602,105.53,105.56,486309938.0
2006-10-23 08:35:00,105.555,105.587,105.5,105.58,474519668.0
2006-10-23 08:40:00,105.58,105.595,105.515,105.545,321475686.0
2006-10-23 08:45:00,105.55,105.558,105.5,105.54,471290593.0
2006-10-23 08:50:00,105.54,105.595,105.485,105.585,273131211.0
2006-10-23 08:55:00,105.585,105.655,105.533,105.615,280547597.0
2006-10-23 09:00:00,105.615,105.685,105.575,105.602,353876466.0
2006-10-23 09:05:00,105.605,105.645,105.57,105.645,306465955.0
2006-10-23 09:10:00,105.648,105.665,105.58,105.63,475613673.0
2006-10-23 09:15:00,105.625,105.65,105.575,105.577,432077466.0
2006-10-23 09:20:00,105.582,105.66,105.582,105.62,430116749.0
2006-10-23 09:25:00,105.625,105.68,105.62,105.68,243804022.0
2006-10-23 09:30:00,105.667,105.685,105.6,105.62,329221805.0
2006-10-23 09:35:00,105.623,105.623,105.47,105.545,357328590.0
2006-10-23 09:40:00,105.518,105.55,105.475,105.513,485606136.0
2006-10-23 09:45:00,105.515,105.543,105.475,105.495,488195635.0
2006-10-23 09:50:00,105.49,105.53,105.463,105.495,441728391.0
2006-10-23 09:55:00,105.505,105.547,105.478,105.522,400800805.0
2006-10-23 10:00:00,105.505,105.551,105.505,105.515,317626645.0
2006-10-23 10:05:00,105.51,105.555,105.505,105.555,847004787.0
2006-10-23 10:10:00,105.553,105.57,105.493,105.532,330222300.0
2006-10-23 10:15:00,105.545,105.58,105.522,105.54,537611405.0
2006-10-23 10:20:00,105.532,105.568,105.519,105.535,171456330.0
2006-10-23 10:25:00,105.525,105.585,105.495,105.565,317052234.0
2006-10-23 10:30:00,105.527,105.593,105.527,105.575,429171374.0
2006-10-23 10:35:00,105.575,105.61,105.531,105.565,436024540.0
2006-10-23 10:40:00,105.57,105.607,105.57,105.59,344040355.0
2006-10-23 10:45:00,105.58,105.62,105.58,105.59,433468669.0
2006-10-23 10:50:00,105.575,105.598,105.51,105.573,245566991.0
2006-10-23 10:55:00,105.573,105.605,105.53,105.59,434902211.0
2006-10-23 11:00:00,105.593,105.593,105.535,105.57,374322612.0
2006-10-23 11:05:00,105.565,105.6,105.53,105.6,221128272.0
2006-10-23 11:10:00,105.555,105.67,105.555,105.622,290006291.0
2006-10-23 11:15:00,105.625,105.68,105.605,105.645,446099244.0
2006-10-23 11:20:00,105.64,105.653,105.585,105.635,136334209.0
2006-10-23 11:25:00,105.635,105.692,105.595,105.678,337264418.0
2006-10-23 11:30:00,105.68,105.705,105.63,105.67,293649996.0
2006-10-23 11:35:00,105.665,105.72,105.625,105.677,355981088.0
2006-10-23 11:40:00,105.68,105.725,105.618,105.64,319036810.0
2006-10-23 11:45:00,105.642,105.695,105.642,105.68,236502321.0
2006-10-23 11:50:00,105.685,105.71,105.645,105.685,293157850.0
2006-10-23 11:55:00,105.69,105.72,105.641,105.72,260702158.0
2006-10-23 12:00:00,105.73,105.735,105.655,105.675,198184819.0
2006-10-23 12:05:00,105.675,105.78,105.637,105.72,237806135.0
2006-10-23 12:10:00,105.71,105.74,105.668,105.71,255308483.0
2006-10-23 12:15:00,105.705,105.755,105.662,105.715,194950215.0
2006-10-23 12:20:00,105.715,105.727,105.675,105.723,243704328.0
2006-10-23 12:25:00,105.735,105.735,105.65,105.735,198295917.0
2006-10-23 12:30:00,105.733,105.756,105.68,105.68,233146183.0
2006-10-23 12:35:00,105.695,105.695,105.63,105.65,188058706.0
2006-10-23 12:40:00,105.645,105.658,105.58,105.603,359609726.0
2006-10-23 12:45:00,105.602,105.648,105.575,105.59,583046293.0
2006-10-23 12:50:00,105.6,105.662,105.59,105.62,521204684.0
2006-10-23 12:55:00,105.628,105.695,105.613,105.675,340681052.0
2006-10-23 13:00:00,105.68,105.695,105.605,105.645,385318276.0
2006-10-23 13:05:00,105.648,105.7,105.625,105.675,376492604.0
2006-10-23 13:10:00,105.667,105.683,105.605,105.645,267340296.0
2006-10-23 13:15:00,105.64,105.695,105.63,105.67,228588389.0
2006-10-23 13:20:00,105.667,105.695,105.615,105.67,344457714.0
2006-10-23 13:25:00,105.675,105.675,105.592,105.635,379599060.0
2006-10-23 13:30:00,105.635,105.68,105.635,105.68,273673371.0
2006-10-23 13:35:00,105.675,105.7,105.638,105.7,680864651.0
2006-10-23 13:40:00,105.7,105.737,105.64,105.725,337528051.0
2006-10-23 13:45:00,105.725,105.785,105.69,105.725,383942075.0
2006-10-23 13:50:00,105.725,105.735,105.65,105.658,272401538.0
2006-10-23 13:55:00,105.72,105.76,105.688,105.75,296507119.0
2006-10-23 14:00:00,105.74,105.79,105.704,105.78,324637735.0
2006-10-23 14:05:00,105.78,105.795,105.725,105.76,457900944.0
2006-10-23 14:10:00,105.755,105.77,105.645,105.66,325818935.0
2006-10-23 14:15:00,105.695,105.767,105.68,105.745,451283447.0
2006-10-23 14:20:00,105.75,105.824,105.712,105.805,376141860.0
2006-10-23 14:25:00,105.805,105.835,105.76,105.8,493881146.0
2006-10-23 14:30:00,105.815,105.845,105.78,105.805,331124908.0
2006-10-23 14:35:00,105.815,105.838,105.762,105.82,259087396.0
2006-10-23 14:40:00,105.82,105.835,105.742,105.78,254295610.0
2006-10-23 14:45:00,105.775,105.793,105.72,105.765,374605465.0
2006-10-23 14:50:00,105.765,105.915,105.745,105.89,402400778.0
2006-10-23 14:55:00,105.892,105.905,105.835,105.85,368617736.0
2006-10-23 15:00:00,105.853,105.91,105.845,105.905,566402433.0
2006-10-23 15:05:00,105.92,105.924,105.865,105.905,376372939.0
2006-10-23 15:10:00,105.913,105.94,105.74,105.89,341232026.0
2006-10-23 15:15:00,105.897,105.921,105.832,105.865,345886393.0
2006-10-23 15:20:00,105.875,105.915,105.85,105.895,340517250.0
2006-10-23 15:25:00,105.9,105.91,105.74,105.842,303590044.0
2006-10-23 15:30:00,105.86,105.91,105.845,105.88,326127027.0
2006-10-23 15:35:00,105.885,105.922,105.75,105.913,301978630.0
2006-10-23 15:40:00,105.885,105.92,105.844,105.88,267206077.0
2006-10-23 15:45:00,105.895,105.9,105.827,105.9,610959501.0
2006-10-23 15:50:00,105.9,105.965,105.86,105.905,536986771.0
2006-10-23 15:55:00,105.895,105.895,105.823,105.823,225436507.0
2006-10-23 16:00:00,105.85,105.885,105.795,105.83,353527746.0
2006-10-23 16:05:00,105.825,105.904,105.79,105.885,558691092.0
2006-10-23 16:10:00,105.89,105.9,105.79,105.79,405030618.0
2006-10-23 16:15:00,105.79,105.855,105.78,105.843,405476504.0
2006-10-23 16:20:00,105.845,105.865,105.78,105.843,295481175.0
2006-10-23 16:25:00,105.84,105.855,105.77,105.8,513566990.0
2006-10-23 16:30:00,105.805,105.855,105.751,105.782,215576447.0
2006-10-23 16:35:00,105.795,105.863,105.785,105.82,351854864.0
2006-10-23 16:40:00,105.817,105.835,105.725,105.753,543454239.0
2006-10-23 16:45:00,105.758,105.83,105.74,105.79,391167716.0
2006-10-23 16:50:00,105.792,105.825,105.76,105.76,571610945.0
2006-10-23 16:55:00,105.778,105.833,105.76,105.78,324083497.0
2006-10-23 17:00:00,105.798,105.815,105.738,105.785,420929046.0
2006-10-23 17:05:00,105.805,105.805,105.69,105.767,348461787.0
2006-10-23 17:10:00,105.765,105.813,105.755,105.795,352271127.0
2006-10-23 17:15:00,105.805,105.805,105.74,105.77,377879602.0
2006-10-23 17:20:00,105.76,105.79,105.727,105.753,275471558.0
2006-10-23 17:25:00,105.76,105.78,105.705,105.722,844709810.0
2006-10-23 17:30:00,105.72,105.762,105.7,105.755,509738694.0
2006-10-23 17:35:00,105.753,105.8,105.718,105.78,301252581.0
2006-10-23 17:40:00,105.795,105.8,105.732,105.765,320691945.0
2006-10-23 17:45:00,105.765,105.8,105.735,105.765,524072044.0
2006-10-23 17:50:00,105.763,105.763,105.667,105.735,281537522.0
2006-10-23 17:55:00,105.74,105.778,105.71,105.745,319488921.0
2006-10-23 18:00:00,105.745,105.755,105.7,105.75,343116130.0
2006-10-23 18:05:00,105.735,105.755,105.688,105.74,339510379.0
2006-10-23 18:10:00,105.75,105.75,105.692,105.73,313486328.0
2006-10-23 18:15:00,105.723,105.746,105.67,105.733,327142735.0
2006-10-23 18:20:00,105.735,105.749,105.705,105.735,424973105.0
2006-10-23 18:25:00,105.73,105.75,105.667,105.67,282287359.0
2006-10-23 18:30:00,105.69,105.695,105.62,105.62,354351950.0
2006-10-23 18:35:00,105.625,105.68,105.625,105.663,248108588.0
2006-10-23 18:40:00,105.662,105.68,105.63,105.67,441472445.0
2006-10-23 18:45:00,105.65,105.695,105.619,105.67,431824287.0
2006-10-23 18:50:00,105.67,105.67,105.607,105.66,414251368.0
2006-10-23 18:55:00,105.657,105.693,105.604,105.693,1843293687.0
2006-10-23 19:00:00,105.68,105.731,105.59,105.68,815130081.0
2006-10-23 19:05:00,105.678,105.715,105.643,105.703,821559166.0
2006-10-23 19:10:00,105.71,105.71,105.633,105.67,1015253676.0
2006-10-23 19:15:00,105.68,105.698,105.632,105.68,487260901.0
2006-10-23 19:20:00,105.68,105.71,105.625,105.695,464472586.0
2006-10-23 19:25:00,105.675,105.705,105.63,105.69,744571355.0
2006-10-23 19:30:00,105.685,105.71,105.623,105.705,561005709.0
2006-10-23 19:35:00,105.698,105.715,105.63,105.69,605172795.0
2006-10-23 19:40:00,105.7,105.705,105.628,105.705,1226888707.0
2006-10-23 19:45:00,105.7,105.76,105.651,105.74,487452370.0
2006-10-23 19:50:00,105.737,105.761,105.728,105.73,527766121.0
2006-10-23 19:55:00,105.72,105.73,105.685,105.705,529818901.0
2006-10-23 20:00:00,105.695,105.72,105.665,105.68,868190247.0
2006-10-23 20:05:00,105.667,105.717,105.667,105.675,1446748013.0
2006-10-23 20:10:00,105.675,105.691,105.651,105.68,1396353254.0
2006-10-23 20:15:00,105.68,105.708,105.643,105.67,512615243.0
2006-10-23 20:20:00,105.67,105.712,105.665,105.685,513396044.0
2006-10-23 20:25:00,105.68,105.715,105.68,105.68,509692275.0
2006-10-23 20:30:00,105.7,105.704,105.65,105.695,376667500.0
2006-10-23 20:35:00,105.693,105.715,105.665,105.68,237019984.0
2006-10-23 20:40:00,105.677,105.698,105.625,105.69,220816716.0
2006-10-23 20:45:00,105.685,105.71,105.642,105.685,978219913.0
2006-10-23 20:50:00,105.678,105.73,105.678,105.725,346598990.0
2006-10-23 20:55:00,105.715,105.74,105.647,105.69,1130054328.0
2006-10-23 21:00:00,105.695,105.747,105.653,105.733,403693979.0
2006-10-23 21:05:00,105.735,105.739,105.685,105.685,171399486.0
2006-10-23 21:10:00,105.702,105.72,105.656,105.7,231010720.0
2006-10-23 21:15:00,105.7,105.74,105.665,105.73,444402844.0
2006-10-23 21:20:00,105.72,105.74,105.71,105.74,270954733.0
2006-10-23 21:25:00,105.74,105.748,105.722,105.725,228435126.0
2006-10-23 21:30:00,105.73,105.735,105.689,105.712,209265048.0
2006-10-23 21:35:00,105.72,105.755,105.667,105.713,352940498.0
2006-10-23 21:40:00,105.675,105.735,105.675,105.713,330678626.0
2006-10-23 21:45:00,105.72,105.765,105.72,105.755,285271284.0
2006-10-23 21:50:00,105.745,105.761,105.675,105.755,247666377.0
2006-10-23 21:55:00,105.74,105.75,105.7,105.71,322348053.0
2006-10-23 22:00:00,105.715,105.718,105.663,105.695,413369730.0
2006-10-23 22:05:00,105.69,105.711,105.667,105.675,360056343.0
2006-10-23 22:10:00,105.672,105.71,105.653,105.675,396453960.0
2006-10-23 22:15:00,105.672,105.695,105.65,105.69,222395302.0
2006-10-23 22:20:00,105.695,105.715,105.677,105.695,227378381.0
2006-10-23 22:25:00,105.7,105.718,105.686,105.71,554948451.0
2006-10-23 22:30:00,105.702,105.709,105.647,105.7,377307281.0
2006-10-23 22:35:00,105.715,105.722,105.67,105.695,313964202.0
2006-10-23 22:40:00,105.705,105.705,105.61,105.67,273540618.0
2006-10-23 22:45:00,105.66,105.687,105.635,105.65,403891609.0
2006-10-23 22:50:00,105.64,105.7,105.63,105.693,657585490.0
2006-10-23 22:55:00,105.695,105.705,105.637,105.668,244792278.0
2006-10-23 23:00:00,105.675,105.69,105.658,105.66,409899477.0
2006-10-23 23:05:00,105.665,105.703,105.65,105.685,300403835.0
2006-10-23 23:10:00,105.675,105.689,105.637,105.637,340898336.0
2006-10-23 23:15:00,105.65,105.705,105.625,105.69,498509767.0
2006-10-23 23:20:00,105.695,105.725,105.669,105.673,463884806.0
2006-10-23 23:25:00,105.675,105.715,105.663,105.693,429201723.0
2006-10-23 23:30:00,105.7,105.74,105.696,105.71,422589215.0
2006-10-23 23:35:00,105.71,105.75,105.71,105.743,404315969.0
2006-10-23 23:40:00,105.745,105.76,105.722,105.745,228588781.0
2006-10-23 23:45:00,105.75,105.79,105.725,105.77,248907317.0
2006-10-23 23:50:00,105.765,105.805,105.725,105.738,330227752.0
2006-10-23 23:55:00,105.74,105.766,105.715,105.73,322535616.0
2006-10-24 00:00:00,105.725,105.727,105.657,105.68,314488891.0
2006-10-24 00:05:00,105.673,105.692,105.616,105.685,312773611.0
2006-10-24 00:10:00,105.687,105.693,105.633,105.67,384178396.0
2006-10-24 00:15:00,105.66,105.68,105.63,105.68,247321131.0
2006-10-24 00:20:00,105.68,105.685,105.657,105.675,173993472.0
2006-10-24 00:25:00,105.67,105.685,105.66,105.665,258051023.0
2006-10-24 00:30:00,105.67,105.674,105.64,105.64,299663451.0
2006-10-24 00:35:00,105.66,105.685,105.627,105.675,150727419.0
2006-10-24 00:40:00,105.67,105.696,105.67,105.685,383516657.0
2006-10-24 00:45:00,105.682,105.691,105.653,105.68,387944702.0
2006-10-24 00:50:00,105.675,105.71,105.665,105.67,378901287.0
2006-10-24 00:55:00,105.665,105.691,105.657,105.69,380950524.0
2006-10-24 01:00:00,105.685,105.725,105.64,105.708,385857870.0
2006-10-24 01:05:00,105.72,105.735,105.68,105.7,388567888.0
2006-10-24 01:10:00,105.69,105.712,105.685,105.693,326878489.0
2006-10-24 01:15:00,105.7,105.715,105.673,105.695,204417846.0
2006-10-24 01:20:00,105.7,105.715,105.63,105.71,297256982.0
2006-10-24 01:25:00,105.715,105.775,105.705,105.76,345495581.0
2006-10-24 01:30:00,105.755,105.76,105.735,105.76,308240434.0
2006-10-24 01:35:00,105.76,105.766,105.709,105.758,342919032.0
2006-10-24 01:40:00,105.76,105.766,105.66,105.735,376489862.0
2006-10-24 01:45:00,105.745,105.78,105.725,105.76,276596650.0
2006-10-24 01:50:00,105.765,105.765,105.717,105.717,374408978.0
2006-10-24 01:55:00,105.725,105.755,105.68,105.68,320365431.0
2006-10-24 02:00:00,105.685,105.735,105.64,105.645,317898121.0
2006-10-24 02:05:00,105.657,105.685,105.6,105.685,378562829.0
2006-10-24 02:10:00,105.68,105.695,105.605,105.605,265885476.0
2006-10-24 02:15:00,105.605,105.69,105.605,105.69,388729632.0
2006-10-24 02:20:00,105.688,105.722,105.655,105.68,426326993.0
2006-10-24 02:25:00,105.68,105.72,105.68,105.715,312907664.0
2006-10-24 02:30:00,105.72,105.724,105.698,105.715,349054607.0
2006-10-24 02:35:00,105.715,105.745,105.668,105.74,289683176.0
2006-10-24 02:40:00,105.735,105.74,105.682,105.725,320987993.0
2006-10-24 02:45:00,105.713,105.733,105.68,105.71,433706860.0
2006-10-24 02:50:00,105.71,105.715,105.665,105.7,471336340.0
2006-10-24 02:55:00,105.688,105.74,105.65,105.685,394541415.0
2006-10-24 03:00:00,105.692,105.733,105.645,105.695,441313356.0
2006-10-24 03:05:00,105.7,105.7,105.645,105.685,369307019.0
2006-10-24 03:10:00,105.7,105.7,105.648,105.682,403983981.0
2006-10-24 03:15:00,105.685,105.693,105.655,105.68,385481757.0
2006-10-24 03:20:00,105.685,105.72,105.63,105.72,379955135.0
2006-10-24 03:25:00,105.713,105.723,105.675,105.7,462708485.0
2006-10-24 03:30:00,105.7,105.74,105.672,105.74,289612089.0
2006-10-24 03:35:00,105.725,105.75,105.722,105.75,221145010.0
2006-10-24 03:40:00,105.75,105.808,105.735,105.78,241949362.0
2006-10-24 03:45:00,105.79,105.79,105.694,105.737,386907974.0
2006-10-24 03:50:00,105.735,105.745,105.668,105.703,316090734.0
2006-10-24 03:55:00,105.7,105.72,105.634,105.675,308379949.0
2006-10-24 04:00:00,105.68,105.703,105.65,105.67,316096225.0
2006-10-24 04:05:00,105.668,105.698,105.653,105.685,321854976.0
2006-10-24 04:10:00,105.69,105.69,105.643,105.69,242849258.0
2006-10-24 04:15:00,105.69,105.696,105.67,105.685,197285460.0
2006-10-24 04:20:00,105.683,105.683,105.61,105.66,343738076.0
2006-10-24 04:25:00,105.66,105.67,105.642,105.67,423130681.0
2006-10-24 04:30:00,105.663,105.665,105.613,105.655,427250626.0
2006-10-24 04:35:00,105.653,105.68,105.623,105.648,399956738.0
2006-10-24 04:40:00,105.65,105.675,105.618,105.67,480555179.0
2006-10-24 04:45:00,105.66,105.698,105.655,105.685,393501082.0
2006-10-24 04:50:00,105.675,105.703,105.67,105.675,240468847.0
2006-10-24 04:55:00,105.67,105.685,105.64,105.665,401047326.0
2006-10-24 05:00:00,105.648,105.66,105.61,105.635,240458099.0
2006-10-24 05:05:00,105.633,105.68,105.626,105.68,636326754.0
2006-10-24 05:10:00,105.69,105.73,105.671,105.73,394862347.0
2006-10-24 05:15:00,105.74,105.745,105.68,105.745,283156162.0
2006-10-24 05:20:00,105.74,105.74,105.687,105.735,285769963.0
2006-10-24 05:25:00,105.73,105.745,105.725,105.732,369999233.0
2006-10-24 05:30:00,105.74,105.75,105.703,105.75,546874464.0
2006-10-24 05:35:00,105.75,105.75,105.713,105.735,319836622.0
2006-10-24 05:40:00,105.73,105.755,105.7,105.735,349221792.0
2006-10-24 05:45:00,105.735,105.74,105.689,105.722,399290603.0
2006-10-24 05:50:00,105.725,105.725,105.685,105.7,357485811.0
2006-10-24 05:55:00,105.705,105.71,105.68,105.685,409692646.0
2006-10-24 06:00:00,105.69,105.7,105.674,105.68,286284366.0
2006-10-24 06:05:00,105.695,105.718,105.635,105.675,211376016.0
2006-10-24 06:10:00,105.69,105.7,105.671,105.69,208337723.0
2006-10-24 06:15:00,105.683,105.705,105.645,105.645,344349682.0
2006-10-24 06:20:00,105.683,105.685,105.625,105.68,331003452.0
2006-10-24 06:25:00,105.672,105.7,105.635,105.7,548850911.0
2006-10-24 06:30:00,105.695,105.71,105.68,105.7,292456403.0
2006-10-24 06:35:00,105.69,105.7,105.675,105.69,257773144.0
2006-10-24 06:40:00,105.69,105.721,105.656,105.71,473574032.0
2006-10-24 06:45:00,105.71,105.71,105.675,105.682,192349954.0
2006-10-24 06:50:00,105.685,105.718,105.655,105.705,176200645.0
2006-10-24 06:55:00,105.703,105.723,105.655,105.695,357667051.0
2006-10-24 07:00:00,105.7,105.727,105.69,105.69,1107559334.0
2006-10-24 07:05:00,105.7,105.715,105.68,105.688,282726645.0
2006-10-24 07:10:00,105.695,105.731,105.695,105.705,901523105.0
2006-10-24 07:15:00,105.72,105.72,105.66,105.7,204981287.0
2006-10-24 07:20:00,105.71,105.715,105.69,105.713,216557462.0
2006-10-24 07:25:00,105.705,105.715,105.669,105.71,362057927.0
2006-10-24 07:30:00,105.72,105.72,105.655,105.67,515401621.0
2006-10-24 07:35:00,105.675,105.705,105.67,105.68,409671191.0
2006-10-24 07:40:00,105.68,105.72,105.635,105.7,541730545.0
2006-10-24 07:45:00,105.7,105.735,105.678,105.705,1391018006.0
2006-10-24 07:50:00,105.705,105.765,105.67,105.727,1896328467.0
2006-10-24 07:55:00,105.74,105.755,105.698,105.745,830913269.0
2006-10-24 08:00:00,105.735,105.765,105.648,105.74,766711373.0
2006-10-24 08:05:00,105.75,105.755,105.68,105.707,503063833.0
2006-10-24 08:10:00,105.71,105.78,105.69,105.76,502436721.0
2006-10-24 08:15:00,105.765,105.8,105.719,105.79,1249618684.0
2006-10-24 08:20:00,105.78,105.846,105.75,105.798,594375158.0
2006-10-24 08:25:00,105.805,105.82,105.733,105.795,580568420.0
2006-10-24 08:30:00,105.8,105.805,105.701,105.725,730727858.0
2006-10-24 08:35:00,105.725,105.75,105.659,105.7,487623321.0
2006-10-24 08:40:00,105.7,105.735,105.637,105.69,465272999.0
2006-10-24 08:45:00,105.7,105.74,105.655,105.68,993991539.0
2006-10-24 08:50:00,105.673,105.745,105.642,105.668,827347986.0
2006-10-24 08:55:00,105.67,105.745,105.625,105.72,820802697.0
2006-10-24 09:00:00,105.733,105.733,105.636,105.667,1957126899.0
2006-10-24 09:05:00,105.67,105.735,105.649,105.72,419282795.0
2006-10-24 09:10:00,105.72,105.74,105.657,105.68,445529760.0
2006-10-24 09:15:00,105.68,105.745,105.655,105.672,421980662.0
2006-10-24 09:20:00,105.673,105.683,105.64,105.655,252783786.0
2006-10-24 09:25:00,105.65,105.7,105.645,105.68,359187697.0
2006-10-24 09:30:00,105.67,105.735,105.647,105.72,301793215.0
2006-10-24 09:35:00,105.725,105.742,105.685,105.705,443309176.0
2006-10-24 09:40:00,105.683,105.72,105.645,105.673,332802492.0
2006-10-24 09:45:00,105.68,105.7,105.652,105.66,309423510.0
2006-10-24 09:50:00,105.65,105.695,105.622,105.665,321100808.0
2006-10-24 09:55:00,105.67,105.675,105.595,105.635,341618877.0
2006-10-24 10:00:00,105.635,105.712,105.63,105.7,312976990.0
2006-10-24 10:05:00,105.695,105.71,105.63,105.693,286695757.0
2006-10-24 10:10:00,105.695,105.72,105.66,105.695,536008656.0
2006-10-24 10:15:00,105.695,105.695,105.613,105.675,318428772.0
2006-10-24 10:20:00,105.66,105.666,105.587,105.653,301799919.0
2006-10-24 10:25:00,105.655,105.675,105.62,105.64,497759371.0
2006-10-24 10:30:00,105.642,105.675,105.63,105.63,862104246.0
2006-10-24 10:35:00,105.623,105.65,105.61,105.63,277477364.0
2006-10-24 10:40:00,105.64,105.68,105.61,105.675,395460949.0
2006-10-24 10:45:00,105.665,105.692,105.578,105.635,359957567.0
2006-10-24 10:50:00,105.637,105.71,105.623,105.675,347379841.0
2006-10-24 10:55:00,105.655,105.71,105.637,105.678,421221838.0
2006-10-24 11:00:00,105.67,105.735,105.645,105.658,327699283.0
2006-10-24 11:05:00,105.68,105.684,105.615,105.622,548910088.0
2006-10-24 11:10:00,105.64,105.695,105.63,105.66,317257830.0
2006-10-24 11:15:00,105.663,105.713,105.653,105.683,626566453.0
2006-10-24 11:20:00,105.67,105.705,105.635,105.695,346316914.0
2006-10-24 11:25:00,105.682,105.695,105.575,105.645,305714475.0
2006-10-24 11:30:00,105.64,105.725,105.64,105.71,492633389.0
2006-10-24 11:35:00,105.713,105.717,105.668,105.695,284363512.0
2006-10-24 11:40:00,105.693,105.735,105.683,105.7,393901946.0
2006-10-24 11:45:00,105.7,105.765,105.665,105.75,413584336.0
2006-10-24 11:50:00,105.745,105.777,105.685,105.745,538324048.0
2006-10-24 11:55:00,105.75,105.785,105.695,105.76,231438608.0
2006-10-24 12:00:00,105.763,105.79,105.7,105.775,225101613.0
2006-10-24 12:05:00,105.785,105.835,105.73,105.77,567194648.0
2006-10-24 12:10:00,105.77,105.803,105.73,105.795,605086833.0
2006-10-24 12:15:00,105.78,105.805,105.711,105.765,361815497.0
2006-10-24 12:20:00,105.783,105.822,105.668,105.805,316747113.0
2006-10-24 12:25:00,105.8,105.8,105.715,105.74,308276380.0
2006-10-24 12:30:00,105.732,105.75,105.68,105.72,309576209.0
2006-10-24 12:35:00,105.715,105.763,105.692,105.755,337326241.0
2006-10-24 12:40:00,105.745,105.772,105.702,105.747,348765268.0
2006-10-24 12:45:00,105.75,105.76,105.716,105.723,361328579.0
2006-10-24 12:50:00,105.715,105.76,105.68,105.68,360653557.0
2006-10-24 12:55:00,105.675,105.705,105.665,105.683,574600960.0
2006-10-24 13:00:00,105.68,105.715,105.655,105.682,384595256.0
2006-10-24 13:05:00,105.68,105.7,105.55,105.625,410175719.0
2006-10-24 13:10:00,105.635,105.655,105.595,105.635,374498311.0
2006-10-24 13:15:00,105.64,105.675,105.594,105.62,249785860.0
2006-10-24 13:20:00,105.62,105.68,105.596,105.645,227447161.0
2006-10-24 13:25:00,105.635,105.675,105.615,105.645,341242701.0
2006-10-24 13:30:00,105.64,105.67,105.578,105.595,494818144.0
2006-10-24 13:35:00,105.595,105.655,105.56,105.61,357446281.0
2006-10-24 13:40:00,105.605,105.64,105.588,105.625,447802368.0
2006-10-24 13:45:00,105.62,105.683,105.577,105.635,324663016.0
2006-10-24 13:50:00,105.66,105.7,105.623,105.64,453225137.0
2006-10-24 13:55:00,105.64,105.725,105.62,105.7,338257929.0
2006-10-24 14:00:00,105.71,105.725,105.635,105.69,296594098.0
2006-10-24 14:05:00,105.628,105.745,105.628,105.745,278461519.0
2006-10-24 14:10:00,105.735,105.752,105.695,105.735,377727229.0
2006-10-24 14:15:00,105.745,105.77,105.685,105.7,321411151.0
2006-10-24 14:20:00,105.7,105.74,105.695,105.725,701832748.0
2006-10-24 14:25:00,105.73,105.735,105.685,105.725,270937604.0
2006-10-24 14:30:00,105.725,105.745,105.68,105.725,381062064.0
2006-10-24 14:35:00,105.72,105.72,105.615,105.637,352366681.0
2006-10-24 14:40:00,105.64,105.68,105.615,105.66,228003143.0
2006-10-24 14:45:00,105.665,105.67,105.615,105.637,285799280.0
2006-10-24 14:50:00,105.645,105.66,105.598,105.648,380807255.0
2006-10-24 14:55:00,105.645,105.675,105.62,105.67,396421516.0
2006-10-24 15:00:00,105.665,105.68,105.62,105.678,353851165.0
2006-10-24 15:05:00,105.67,105.705,105.63,105.67,516389447.0
2006-10-24 15:10:00,105.66,105.695,105.625,105.677,592856173.0
2006-10-24 15:15:00,105.678,105.7,105.62,105.685,366131336.0
2006-10-24 15:20:00,105.69,105.69,105.63,105.655,185589037.0
2006-10-24 15:25:00,105.66,105.66,105.56,105.583,317150196.0
2006-10-24 17:05:00,105.77,105.795,105.72,105.745,106654778.0
2006-10-24 17:10:00,105.76,105.795,105.712,105.77,431116089.0
2006-10-24 17:15:00,105.78,105.87,105.76,105.86,334880860.0
2006-10-24 17:20:00,105.855,105.87,105.715,105.825,406763976.0
2006-10-24 17:25:00,105.825,105.868,105.773,105.807,403556003.0
2006-10-24 17:30:00,105.825,105.86,105.75,105.805,325810263.0
2006-10-24 17:35:00,105.815,105.815,105.752,105.782,167542027.0
2006-10-24 17:40:00,105.79,105.796,105.645,105.675,520679086.0
2006-10-24 17:45:00,105.682,105.713,105.629,105.693,334605231.0
2006-10-24 17:50:00,105.695,105.778,105.693,105.77,848872454.0
2006-10-24 17:55:00,105.775,105.795,105.73,105.745,309185226.0
2006-10-24 18:00:00,105.762,105.785,105.74,105.775,412463102.0
2006-10-24 18:05:00,105.765,105.82,105.745,105.76,440989737.0
2006-10-24 18:10:00,105.765,105.8,105.69,105.695,484155142.0
2006-10-24 18:15:00,105.693,105.73,105.651,105.718,427799789.0
2006-10-24 18:20:00,105.725,105.733,105.67,105.723,370427579.0
2006-10-24 18:25:00,105.725,105.75,105.68,105.697,289056927.0
2006-10-24 18:30:00,105.71,105.73,105.68,105.715,241720825.0
2006-10-24 18:35:00,105.7,105.731,105.678,105.702,429107076.0
2006-10-24 18:40:00,105.717,105.735,105.662,105.715,433650870.0
2006-10-24 18:45:00,105.72,105.758,105.695,105.758,461269400.0
2006-10-24 18:50:00,105.755,105.755,105.69,105.725,308367606.0
2006-10-24 18:55:00,105.722,105.755,105.712,105.755,349746451.0
2006-10-24 19:00:00,105.755,105.76,105.72,105.735,274636970.0
2006-10-24 19:05:00,105.755,105.77,105.728,105.76,279718032.0
2006-10-24 19:10:00,105.75,105.765,105.72,105.74,466942435.0
2006-10-24 19:15:00,105.735,105.761,105.694,105.74,338605251.0
2006-10-24 19:20:00,105.74,105.757,105.674,105.725,460783518.0
2006-10-24 19:25:00,105.73,105.825,105.71,105.825,487420414.0
2006-10-24 19:30:00,105.827,105.834,105.778,105.795,233952994.0
2006-10-24 19:35:00,105.792,105.87,105.775,105.805,516969587.0
2006-10-24 19:40:00,105.803,105.834,105.77,105.803,432878139.0
2006-10-24 19:45:00,105.8,105.845,105.76,105.822,224688613.0
2006-10-24 19:50:00,105.825,105.845,105.764,105.795,288953150.0
2006-10-24 19:55:00,105.805,105.819,105.75,105.8,413877256.0
2006-10-24 20:00:00,105.8,105.82,105.8,105.805,214155052.0
2006-10-24 20:05:00,105.8,105.82,105.761,105.783,257048507.0
2006-10-24 20:10:00,105.785,105.8,105.76,105.79,560249339.0
2006-10-24 20:15:00,105.785,105.816,105.755,105.81,377884688.0
2006-10-24 20:20:00,105.815,105.835,105.795,105.83,262995285.0
2006-10-24 20:25:00,105.817,105.855,105.817,105.835,393563956.0
2006-10-24 20:30:00,105.845,105.866,105.829,105.845,271503465.0
2006-10-24 20:35:00,105.842,105.86,105.823,105.86,413967959.0
2006-10-24 20:40:00,105.865,105.895,105.83,105.895,255525646.0
2006-10-24 20:45:00,105.9,105.968,105.88,105.945,525831350.0
2006-10-24 20:50:00,105.93,105.965,105.914,105.94,303103944.0
2006-10-24 20:55:00,105.945,105.976,105.92,105.97,363864561.0
2006-10-24 21:00:00,105.97,105.97,105.85,105.94,237521679.0
2006-10-24 21:05:00,105.92,105.955,105.75,105.925,223935847.0
2006-10-24 21:10:00,105.925,105.95,105.895,105.9,470058767.0
2006-10-24 21:15:00,105.9,105.966,105.86,105.952,318994919.0
2006-10-24 21:20:00,105.947,105.98,105.925,105.95,402328927.0
2006-10-24 21:25:00,105.95,105.98,105.932,105.975,281003998.0
2006-10-24 21:30:00,105.98,105.98,105.9,105.98,334706296.0
2006-10-24 21:35:00,105.972,105.982,105.895,105.942,400485109.0
2006-10-24 21:40:00,105.947,105.968,105.92,105.963,302513810.0
2006-10-24 21:45:00,105.96,105.965,105.915,105.945,296004266.0
2006-10-24 21:50:00,105.95,105.95,105.89,105.945,422768345.0
2006-10-24 21:55:00,105.95,105.96,105.895,105.96,254868968.0
2006-10-24 22:00:00,105.96,105.96,105.762,105.932,293008893.0
2006-10-24 22:05:00,105.935,105.97,105.925,105.937,341140567.0
2006-10-24 22:10:00,105.94,105.953,105.89,105.94,309337669.0
2006-10-24 22:15:00,105.94,105.96,105.905,105.94,279292574.0
2006-10-24 22:20:00,105.945,105.95,105.863,105.863,318276527.0
2006-10-24 22:25:00,105.89,105.927,105.86,105.915,201211673.0
2006-10-24 22:30:00,105.9,105.93,105.855,105.905,356719481.0
2006-10-24 22:35:00,105.91,105.955,105.89,105.905,339927358.0
2006-10-24 22:40:00,105.905,105.915,105.86,105.9,413852432.0
2006-10-24 22:45:00,105.885,105.94,105.885,105.915,222703582.0
2006-10-24 22:50:00,105.92,105.925,105.855,105.885,287574457.0
2006-10-24 22:55:00,105.89,105.92,105.85,105.87,271917825.0
2006-10-24 23:00:00,105.875,105.935,105.84,105.87,316347458.0
2006-10-24 23:05:00,105.862,105.945,105.862,105.935,374081480.0
2006-10-24 23:10:00,105.93,105.93,105.825,105.88,269967283.0
2006-10-24 23:15:00,105.895,105.895,105.822,105.88,405344508.0
2006-10-24 23:20:00,105.878,105.882,105.763,105.88,330939466.0
2006-10-24 23:25:00,105.88,105.91,105.8,105.855,342426625.0
2006-10-24 23:30:00,105.86,105.905,105.835,105.885,384910069.0
2006-10-24 23:35:00,105.89,105.89,105.782,105.81,363832271.0
2006-10-24 23:40:00,105.805,105.871,105.805,105.855,382246459.0
2006-10-24 23:45:00,105.833,105.92,105.83,105.892,433697742.0
2006-10-24 23:50:00,105.9,105.915,105.894,105.91,481963029.0
2006-10-24 23:55:00,105.898,105.933,105.865,105.91,393823480.0
2006-10-25 00:00:00,105.902,105.925,105.87,105.885,373121587.0
2006-10-25 00:05:00,105.89,105.898,105.86,105.875,345731357.0
2006-10-25 00:10:00,105.872,105.92,105.872,105.912,205043998.0
2006-10-25 00:15:00,105.915,105.925,105.89,105.91,231277536.0
2006-10-25 00:20:00,105.915,105.925,105.871,105.92,333888394.0
2006-10-25 00:25:00,105.9,105.925,105.86,105.86,460798296.0
2006-10-25 00:30:00,105.855,105.88,105.839,105.87,324671820.0
2006-10-25 00:35:00,105.875,105.875,105.805,105.85,207962907.0
2006-10-25 00:40:00,105.805,105.87,105.805,105.84,212069688.0
2006-10-25 00:45:00,105.85,105.86,105.773,105.847,349467053.0
2006-10-25 00:50:00,105.835,105.871,105.825,105.863,253547161.0
2006-10-25 00:55:00,105.87,105.88,105.833,105.875,304353455.0
2006-10-25 01:00:00,105.88,105.928,105.853,105.86,330954017.0
2006-10-25 01:05:00,105.865,105.875,105.795,105.855,328555584.0
2006-10-25 01:10:00,105.86,105.866,105.82,105.86,203501894.0
2006-10-25 01:15:00,105.805,105.9,105.805,105.885,249477384.0
2006-10-25 01:20:00,105.888,105.905,105.88,105.89,396558273.0
2006-10-25 01:25:00,105.89,105.91,105.873,105.89,438613338.0
2006-10-25 01:30:00,105.89,105.895,105.87,105.89,438360136.0
2006-10-25 01:35:00,105.883,105.89,105.83,105.835,488615871.0
2006-10-25 01:40:00,105.84,105.86,105.8,105.8,471797312.0
2006-10-25 01:45:00,105.775,105.865,105.775,105.855,313763328.0
2006-10-25 01:50:00,105.857,105.867,105.805,105.805,260870303.0
2006-10-25 01:55:00,105.81,105.823,105.755,105.785,445524280.0
2006-10-25 02:00:00,105.785,105.815,105.758,105.79,446110138.0
2006-10-25 02:05:00,105.795,105.798,105.765,105.767,274437339.0
2006-10-25 02:10:00,105.775,105.825,105.735,105.81,428156060.0
2006-10-25 02:15:00,105.82,105.83,105.775,105.81,453356957.0
2006-10-25 02:20:00,105.805,105.805,105.737,105.773,494552199.0
2006-10-25 02:25:00,105.78,105.79,105.748,105.79,444437476.0
2006-10-25 02:30:00,105.79,105.79,105.748,105.76,453527891.0
2006-10-25 02:35:00,105.76,105.77,105.7,105.738,384200084.0
2006-10-25 02:40:00,105.735,105.745,105.685,105.685,250232225.0
2006-10-25 02:45:00,105.75,105.765,105.713,105.75,212818778.0
2006-10-25 02:50:00,105.745,105.775,105.705,105.735,336718705.0
2006-10-25 02:55:00,105.72,105.77,105.675,105.76,318482134.0
2006-10-25 03:00:00,105.755,105.755,105.634,105.71,307571997.0
2006-10-25 03:05:00,105.703,105.73,105.67,105.705,185645905.0
2006-10-25 03:10:00,105.707,105.707,105.618,105.68,340472872.0
2006-10-25 03:15:00,105.67,105.706,105.645,105.685,295692589.0
2006-10-25 03:20:00,105.69,105.715,105.67,105.705,209254299.0
2006-10-25 03:25:00,105.7,105.74,105.678,105.715,314581969.0
2006-10-25 03:30:00,105.72,105.735,105.634,105.683,509063988.0
2006-10-25 03:35:00,105.69,105.709,105.619,105.675,369983355.0
2006-10-25 03:40:00,105.67,105.68,105.61,105.655,355427521.0
2006-10-25 03:45:00,105.652,105.685,105.645,105.672,273404829.0
2006-10-25 03:50:00,105.675,105.695,105.64,105.69,339171958.0
2006-10-25 03:55:00,105.685,105.736,105.66,105.712,395289254.0
2006-10-25 04:00:00,105.72,105.735,105.685,105.728,388210078.0
2006-10-25 04:05:00,105.74,105.74,105.69,105.72,495408054.0
2006-10-25 04:10:00,105.705,105.744,105.705,105.733,371402262.0
2006-10-25 04:15:00,105.745,105.745,105.717,105.725,382639657.0
2006-10-25 04:20:00,105.74,105.754,105.675,105.74,374376311.0
2006-10-25 04:25:00,105.74,105.76,105.703,105.76,212473292.0
2006-10-25 04:30:00,105.755,105.79,105.73,105.79,321915307.0
2006-10-25 04:35:00,105.8,105.808,105.74,105.808,345059509.0
2006-10-25 04:40:00,105.81,105.83,105.745,105.825,370945628.0
2006-10-25 04:45:00,105.81,105.88,105.81,105.88,270465516.0
2006-10-25 04:50:00,105.885,105.898,105.845,105.877,376317014.0
2006-10-25 04:55:00,105.885,105.905,105.822,105.895,311742170.0
2006-10-25 05:00:00,105.89,105.89,105.833,105.85,264868583.0
2006-10-25 05:05:00,105.845,105.868,105.82,105.85,289869862.0
2006-10-25 05:10:00,105.845,105.875,105.81,105.835,224758737.0
2006-10-25 05:15:00,105.85,105.862,105.783,105.805,436818693.0
2006-10-25 05:20:00,105.785,105.79,105.775,105.775,276120820.0
2006-10-25 05:25:00,105.785,105.805,105.745,105.77,346946340.0
2006-10-25 05:30:00,105.785,105.82,105.76,105.78,200933173.0
2006-10-25 05:35:00,105.783,105.783,105.718,105.725,312020560.0
2006-10-25 05:40:00,105.72,105.77,105.72,105.76,250220535.0
2006-10-25 05:45:00,105.755,105.825,105.745,105.82,284762805.0
2006-10-25 05:50:00,105.817,105.825,105.785,105.785,349509516.0
2006-10-25 05:55:00,105.782,105.807,105.76,105.8,285460690.0
2006-10-25 06:00:00,105.79,105.795,105.735,105.75,231666090.0
2006-10-25 06:05:00,105.745,105.823,105.716,105.82,429247470.0
2006-10-25 06:10:00,105.815,105.861,105.8,105.85,308009907.0
2006-10-25 06:15:00,105.843,105.871,105.82,105.847,314078842.0
2006-10-25 06:20:00,105.842,105.856,105.787,105.812,407725513.0
2006-10-25 06:25:00,105.82,105.873,105.784,105.85,342949832.0
2006-10-25 06:30:00,105.845,105.85,105.792,105.83,279884058.0
2006-10-25 06:35:00,105.83,105.83,105.767,105.767,376189340.0
2006-10-25 06:40:00,105.772,105.772,105.675,105.75,325466003.0
2006-10-25 06:45:00,105.75,105.76,105.725,105.755,457844992.0
2006-10-25 06:50:00,105.755,105.78,105.75,105.77,123454905.0
2006-10-25 06:55:00,105.78,105.84,105.721,105.83,231473866.0
2006-10-25 07:00:00,105.84,105.84,105.808,105.825,293025177.0
2006-10-25 07:05:00,105.82,105.854,105.803,105.83,258626500.0
2006-10-25 07:10:00,105.838,105.838,105.81,105.83,420838964.0
2006-10-25 07:15:00,105.825,105.836,105.785,105.835,252171067.0
2006-10-25 07:20:00,105.83,105.842,105.782,105.812,424420278.0
2006-10-25 07:25:00,105.81,105.833,105.79,105.815,400221331.0
2006-10-25 07:30:00,105.815,105.865,105.787,105.787,560110483.0
2006-10-25 07:35:00,105.8,105.843,105.79,105.815,234784484.0
2006-10-25 07:40:00,105.81,105.835,105.79,105.835,365281259.0
2006-10-25 07:45:00,105.84,105.865,105.823,105.865,461217609.0
2006-10-25 07:50:00,105.863,105.88,105.818,105.86,248747522.0
2006-10-25 07:55:00,105.865,105.885,105.83,105.85,199448920.0
2006-10-25 08:00:00,105.85,105.86,105.818,105.845,438096712.0
2006-10-25 08:05:00,105.845,105.865,105.785,105.795,254207107.0
2006-10-25 08:10:00,105.792,105.833,105.77,105.82,270566415.0
2006-10-25 08:15:00,105.833,105.833,105.81,105.823,357549989.0
2006-10-25 08:20:00,105.825,105.835,105.806,105.822,499097372.0
2006-10-25 08:25:00,105.825,105.84,105.808,105.817,221339095.0
2006-10-25 08:30:00,105.825,105.825,105.782,105.81,468834768.0
2006-10-25 08:35:00,105.805,105.834,105.705,105.78,439522054.0
2006-10-25 08:40:00,105.78,105.793,105.71,105.765,313997725.0
2006-10-25 08:45:00,105.77,105.798,105.77,105.775,470610833.0
2006-10-25 08:50:00,105.78,105.805,105.737,105.755,277624193.0
2006-10-25 08:55:00,105.755,105.77,105.7,105.755,281732343.0
2006-10-25 09:00:00,105.755,105.78,105.702,105.742,335127774.0
2006-10-25 09:05:00,105.745,105.761,105.668,105.715,325485587.0
2006-10-25 09:10:00,105.708,105.73,105.675,105.715,431800016.0
2006-10-25 09:15:00,105.71,105.742,105.683,105.717,419171022.0
2006-10-25 09:20:00,105.722,105.73,105.62,105.63,419783682.0
2006-10-25 09:25:00,105.635,105.645,105.605,105.63,249656703.0
2006-10-25 09:30:00,105.617,105.655,105.58,105.59,364824419.0
2006-10-25 09:35:00,105.593,105.677,105.591,105.645,355137195.0
2006-10-25 09:40:00,105.638,105.65,105.553,105.643,423615637.0
2006-10-25 09:45:00,105.645,105.66,105.593,105.635,500711191.0
2006-10-25 09:50:00,105.61,105.628,105.547,105.615,431525558.0
2006-10-25 09:55:00,105.615,105.63,105.572,105.572,424095775.0
2006-10-25 10:00:00,105.555,105.595,105.512,105.545,316371872.0
2006-10-25 10:05:00,105.54,105.615,105.525,105.615,834883311.0
2006-10-25 10:10:00,105.613,105.63,105.553,105.572,346647488.0
2006-10-25 10:15:00,105.575,105.684,105.568,105.65,501090356.0
2006-10-25 10:20:00,105.642,105.67,105.585,105.635,173137411.0
2006-10-25 10:25:00,105.625,105.627,105.555,105.595,312917080.0
2006-10-25 10:30:00,105.577,105.635,105.565,105.575,398067510.0
2006-10-25 10:35:00,105.575,105.62,105.55,105.585,415416267.0
2006-10-25 10:40:00,105.59,105.6,105.54,105.545,333488578.0
2006-10-25 10:45:00,105.535,105.6,105.535,105.58,427545560.0
2006-10-25 10:50:00,105.565,105.597,105.558,105.575,258178723.0
2006-10-25 10:55:00,105.575,105.585,105.515,105.515,444400281.0
2006-10-25 11:00:00,105.525,105.555,105.495,105.5,433008710.0
2006-10-25 11:05:00,105.5,105.545,105.485,105.545,393927329.0
2006-10-25 11:10:00,105.52,105.56,105.477,105.515,405484620.0
2006-10-25 11:15:00,105.513,105.548,105.455,105.48,284744202.0
2006-10-25 11:20:00,105.485,105.55,105.47,105.525,331116730.0
2006-10-25 11:25:00,105.525,105.571,105.52,105.53,440988721.0
2006-10-25 11:30:00,105.532,105.565,105.505,105.533,452238345.0
2006-10-25 11:35:00,105.54,105.581,105.52,105.568,372512295.0
2006-10-25 11:40:00,105.57,105.573,105.518,105.57,318418151.0
2006-10-25 11:45:00,105.57,105.57,105.52,105.57,487636280.0
2006-10-25 11:50:00,105.563,105.593,105.508,105.54,235758787.0
2006-10-25 11:55:00,105.532,105.582,105.492,105.58,451362029.0
2006-10-25 12:00:00,105.575,105.61,105.548,105.555,224774984.0
2006-10-25 12:05:00,105.57,105.61,105.545,105.6,398835587.0
2006-10-25 12:10:00,105.595,105.63,105.575,105.63,340466827.0
2006-10-25 12:15:00,105.617,105.64,105.598,105.61,281437770.0
2006-10-25 12:20:00,105.612,105.623,105.53,105.578,543580723.0
2006-10-25 12:25:00,105.595,105.611,105.555,105.57,374830836.0
2006-10-25 12:30:00,105.563,105.625,105.545,105.58,316156804.0
2006-10-25 12:35:00,105.595,105.615,105.545,105.57,190584372.0
2006-10-25 12:40:00,105.565,105.58,105.49,105.538,364518385.0
2006-10-25 12:45:00,105.537,105.595,105.505,105.57,568051968.0
2006-10-25 12:50:00,105.58,105.59,105.49,105.49,499907937.0
2006-10-25 12:55:00,105.498,105.525,105.435,105.495,349119663.0
2006-10-25 13:00:00,105.5,105.58,105.49,105.555,387088856.0
2006-10-25 13:05:00,105.558,105.558,105.472,105.535,383575648.0
2006-10-25 13:10:00,105.527,105.578,105.49,105.565,298621618.0
2006-10-25 13:15:00,105.51,105.565,105.51,105.56,224453227.0
2006-10-25 13:20:00,105.537,105.59,105.525,105.59,339229660.0
2006-10-25 13:25:00,105.595,105.595,105.52,105.535,387393591.0
2006-10-25 13:30:00,105.535,105.603,105.535,105.6,278343965.0
2006-10-25 13:35:00,105.595,105.62,105.557,105.6,714657100.0
2006-10-25 13:40:00,105.6,105.625,105.585,105.625,294967628.0
2006-10-25 13:45:00,105.625,105.66,105.59,105.615,369980289.0
2006-10-25 13:50:00,105.595,105.656,105.568,105.568,261263398.0
2006-10-25 13:55:00,105.63,105.635,105.58,105.63,295891904.0
2006-10-25 14:00:00,105.62,105.63,105.57,105.6,344882140.0
2006-10-25 14:05:00,105.58,105.645,105.565,105.62,457560051.0
2006-10-25 14:10:00,105.615,105.67,105.607,105.62,344258011.0
2006-10-25 14:15:00,105.625,105.65,105.61,105.645,445645097.0
2006-10-25 14:20:00,105.65,105.689,105.602,105.635,344814379.0
2006-10-25 14:25:00,105.643,105.67,105.565,105.62,486242362.0
2006-10-25 14:30:00,105.625,105.645,105.6,105.635,339091722.0
2006-10-25 14:35:00,105.645,105.675,105.575,105.61,336713602.0
2006-10-25 14:40:00,105.61,105.66,105.579,105.61,263047287.0
2006-10-25 14:45:00,105.605,105.645,105.598,105.605,375767177.0
2006-10-25 14:50:00,105.605,105.63,105.58,105.6,435551946.0
2006-10-25 14:55:00,105.602,105.635,105.585,105.61,373002285.0
2006-10-25 15:00:00,105.613,105.65,105.59,105.605,573041301.0
2006-10-25 15:05:00,105.61,105.672,105.575,105.615,356847274.0
2006-10-25 15:10:00,105.623,105.661,105.58,105.58,367418910.0
2006-10-25 15:15:00,105.577,105.668,105.577,105.655,357100783.0
2006-10-25 15:20:00,105.665,105.71,105.62,105.655,322795718.0
2006-10-25 15:25:00,105.66,105.685,105.622,105.622,310111444.0
2006-10-25 15:30:00,105.63,105.675,105.615,105.66,319822468.0
2006-10-25 15:35:00,105.665,105.665,105.595,105.653,332292668.0
2006-10-25 15:40:00,105.655,105.655,105.575,105.64,384814940.0
2006-10-25 15:45:00,105.655,105.685,105.617,105.65,602623999.0
2006-10-25 15:50:00,105.65,105.675,105.58,105.675,553761493.0
2006-10-25 15:55:00,105.635,105.695,105.597,105.613,239026765.0
2006-10-25 16:00:00,105.62,105.705,105.57,105.62,346382751.0
2006-10-25 16:05:00,105.615,105.69,105.59,105.625,517205088.0
2006-10-25 16:10:00,105.63,105.655,105.59,105.64,411297105.0
2006-10-25 16:15:00,105.64,105.675,105.61,105.653,388644616.0
2006-10-25 16:20:00,105.655,105.67,105.61,105.633,284505888.0
2006-10-25 16:25:00,105.63,105.69,105.595,105.67,491385370.0
2006-10-25 16:30:00,105.675,105.802,105.653,105.802,316762958.0
2006-10-25 16:35:00,105.815,105.818,105.745,105.81,347768927.0
2006-10-25 16:40:00,105.813,105.846,105.76,105.833,612028770.0
2006-10-25 16:45:00,105.835,105.905,105.79,105.88,403458622.0
2006-10-25 16:50:00,105.852,105.897,105.809,105.84,528957297.0
2006-10-25 16:55:00,105.838,105.87,105.785,105.85,327403809.0
2006-10-25 17:00:00,105.87,105.87,105.722,105.785,406072538.0
2006-10-25 17:05:00,105.795,105.84,105.763,105.797,344376736.0
2006-10-25 17:10:00,105.795,105.825,105.715,105.775,358228741.0
2006-10-25 17:15:00,105.785,105.81,105.732,105.77,399060755.0
2006-10-25 17:20:00,105.77,105.81,105.73,105.753,281366498.0
2006-10-25 17:25:00,105.76,105.785,105.685,105.722,875831372.0
2006-10-25 17:30:00,105.73,105.812,105.71,105.785,510351435.0
2006-10-25 17:35:00,105.783,105.815,105.725,105.79,294841012.0
2006-10-25 17:40:00,105.805,105.84,105.785,105.785,335287083.0
2006-10-25 17:45:00,105.785,105.835,105.755,105.825,523264260.0
2006-10-25 17:50:00,105.823,105.865,105.797,105.825,296592947.0
2006-10-25 17:55:00,105.86,105.89,105.785,105.855,331229091.0
2006-10-25 18:00:00,105.855,105.89,105.835,105.84,353609977.0
2006-10-25 18:05:00,105.835,105.872,105.795,105.84,317004135.0
2006-10-25 18:10:00,105.85,105.875,105.777,105.84,305845498.0
2006-10-25 18:15:00,105.833,105.852,105.788,105.803,346970057.0
2006-10-25 18:20:00,105.805,105.85,105.765,105.805,456310643.0
2006-10-25 18:25:00,105.8,105.885,105.8,105.86,297916320.0
2006-10-25 18:30:00,105.88,105.88,105.805,105.85,361163317.0
2006-10-25 18:35:00,105.855,105.855,105.805,105.843,238070522.0
2006-10-25 18:40:00,105.842,105.87,105.823,105.87,318366475.0
2006-10-25 18:45:00,105.87,105.875,105.805,105.86,464162902.0
2006-10-25 18:50:00,105.86,105.875,105.791,105.82,426652493.0
2006-10-25 18:55:00,105.817,105.855,105.758,105.843,1956268337.0
2006-10-25 19:00:00,105.83,105.868,105.793,105.85,854458290.0
2006-10-25 19:05:00,105.848,105.865,105.787,105.843,795300873.0
2006-10-25 19:10:00,105.85,105.855,105.774,105.82,972368996.0
2006-10-25 19:15:00,105.81,105.865,105.81,105.84,389535978.0
2006-10-25 19:20:00,105.84,105.885,105.795,105.885,472284806.0
2006-10-25 19:25:00,105.865,105.88,105.808,105.87,775197472.0
2006-10-25 19:30:00,105.865,105.928,105.839,105.865,580286710.0
2006-10-25 19:35:00,105.858,105.925,105.85,105.86,585199190.0
2006-10-25 19:40:00,105.87,105.885,105.802,105.835,1211683598.0
2006-10-25 19:45:00,105.83,105.87,105.783,105.86,482686712.0
2006-10-25 19:50:00,105.857,105.89,105.827,105.84,504122750.0
2006-10-25 19:55:00,105.83,105.917,105.815,105.865,732224460.0
2006-10-25 20:00:00,105.855,105.865,105.805,105.83,798758185.0
2006-10-25 20:05:00,105.817,105.865,105.805,105.835,1876665989.0
2006-10-25 20:10:00,105.835,105.89,105.76,105.83,1424454567.0
2006-10-25 20:15:00,105.84,105.927,105.725,105.79,557642175.0
2006-10-25 20:20:00,105.79,105.795,105.665,105.735,487319639.0
2006-10-25 20:25:00,105.72,105.81,105.72,105.81,490165565.0
2006-10-25 20:30:00,105.8,105.83,105.67,105.715,361357795.0
2006-10-25 20:35:00,105.723,105.735,105.647,105.71,312655153.0
2006-10-25 20:40:00,105.71,105.733,105.635,105.73,360351669.0
2006-10-25 20:45:00,105.725,105.75,105.63,105.685,1084676170.0
2006-10-25 20:50:00,105.688,105.735,105.628,105.705,306228600.0
2006-10-25 20:55:00,105.695,105.711,105.65,105.67,1105656619.0
2006-10-25 21:00:00,105.655,105.7,105.617,105.653,476634263.0
2006-10-25 21:05:00,105.655,105.715,105.655,105.685,146265016.0
2006-10-25 21:10:00,105.702,105.765,105.665,105.73,249647997.0
2006-10-25 21:15:00,105.73,105.765,105.667,105.735,533206976.0
2006-10-25 21:20:00,105.76,105.76,105.685,105.725,293527916.0
2006-10-25 21:25:00,105.73,105.75,105.69,105.695,265586161.0
2006-10-25 21:30:00,105.7,105.725,105.635,105.702,552471376.0
2006-10-25 21:35:00,105.71,105.725,105.651,105.683,321090026.0
2006-10-25 21:40:00,105.645,105.743,105.645,105.673,358801093.0
2006-10-25 21:45:00,105.68,105.72,105.655,105.72,278629179.0
2006-10-25 21:50:00,105.705,105.707,105.605,105.665,314669994.0
2006-10-25 21:55:00,105.65,105.72,105.645,105.685,362898988.0
2006-10-25 22:00:00,105.685,105.763,105.673,105.755,407952808.0
2006-10-25 22:05:00,105.75,105.79,105.735,105.755,343026175.0
2006-10-25 22:10:00,105.752,105.785,105.724,105.745,390511898.0
2006-10-25 22:15:00,105.745,105.775,105.7,105.7,348003634.0
2006-10-25 22:20:00,105.705,105.755,105.705,105.74,333460349.0
2006-10-25 22:25:00,105.74,105.78,105.735,105.76,576313848.0
2006-10-25 22:30:00,105.752,105.806,105.722,105.79,377768006.0
2006-10-25 22:35:00,105.805,105.885,105.8,105.87,327913152.0
2006-10-25 22:40:00,105.875,105.952,105.862,105.89,247084053.0
2006-10-25 22:45:00,105.88,105.922,105.88,105.92,380965059.0
2006-10-25 22:50:00,105.91,105.98,105.91,105.953,622418806.0
2006-10-25 22:55:00,105.955,105.979,105.897,105.928,236798198.0
2006-10-25 23:00:00,105.932,105.975,105.895,105.94,371789274.0
2006-10-25 23:05:00,105.975,105.995,105.94,105.965,264573216.0
2006-10-25 23:10:00,105.965,106.0,105.94,105.96,401914916.0
2006-10-25 23:15:00,105.97,106.02,105.97,105.97,475057188.0
2006-10-25 23:20:00,105.945,105.995,105.944,105.963,507932653.0
2006-10-25 23:25:00,105.965,105.97,105.885,105.903,418768870.0
2006-10-25 23:30:00,105.91,105.963,105.88,105.94,448726206.0
2006-10-25 23:35:00,105.94,105.945,105.91,105.923,291702771.0
2006-10-25 23:40:00,105.925,105.94,105.855,105.855,309955465.0
2006-10-25 23:45:00,105.91,105.927,105.875,105.88,249355763.0
2006-10-25 23:50:00,105.875,105.92,105.855,105.888,310851825.0
2006-10-25 23:55:00,105.89,105.915,105.832,105.9,318389632.0
2006-10-26 00:00:00,105.895,105.926,105.84,105.9,311036827.0
2006-10-26 00:05:00,105.893,105.9,105.808,105.865,320771101.0
2006-10-26 00:10:00,105.867,105.87,105.77,105.79,404145066.0
2006-10-26 00:15:00,105.77,105.81,105.77,105.81,250813966.0
2006-10-26 00:20:00,105.81,105.815,105.785,105.815,219812342.0
2006-10-26 00:25:00,105.81,105.85,105.781,105.795,323748070.0
2006-10-26 00:30:00,105.8,105.815,105.765,105.813,468387437.0
2006-10-26 00:35:00,105.82,105.845,105.764,105.845,380410209.0
2006-10-26 00:40:00,105.83,105.852,105.807,105.813,345245863.0
2006-10-26 00:45:00,105.812,105.845,105.812,105.83,403101309.0
2006-10-26 00:50:00,105.825,105.84,105.805,105.83,320852616.0
2006-10-26 00:55:00,105.82,105.841,105.782,105.782,322513025.0
2006-10-26 01:00:00,105.78,105.835,105.73,105.798,356018215.0
2006-10-26 01:05:00,105.81,105.81,105.765,105.81,466012592.0
2006-10-26 01:10:00,105.81,105.82,105.778,105.793,426245715.0
2006-10-26 01:15:00,105.805,105.809,105.762,105.805,332001707.0
2006-10-26 01:20:00,105.81,105.835,105.747,105.83,405932252.0
2006-10-26 01:25:00,105.825,105.855,105.8,105.81,350252366.0
2006-10-26 01:30:00,105.805,105.83,105.787,105.83,299414202.0
2006-10-26 01:35:00,105.83,105.838,105.775,105.838,427005039.0
2006-10-26 01:40:00,105.84,105.866,105.79,105.845,382186103.0
2006-10-26 01:45:00,105.855,105.885,105.84,105.86,259503323.0
2006-10-26 01:50:00,105.865,105.865,105.795,105.807,374946857.0
2006-10-26 01:55:00,105.815,105.83,105.765,105.785,315025284.0
2006-10-26 02:00:00,105.785,105.811,105.725,105.795,309176788.0
2006-10-26 02:05:00,105.787,105.8,105.755,105.755,366871605.0
2006-10-26 02:10:00,105.75,105.785,105.73,105.735,258517355.0
2006-10-26 02:15:00,105.725,105.785,105.715,105.78,373215347.0
2006-10-26 02:20:00,105.778,105.792,105.714,105.75,431101652.0
2006-10-26 02:25:00,105.75,105.75,105.655,105.675,311035350.0
2006-10-26 02:30:00,105.68,105.73,105.68,105.705,248493101.0
2006-10-26 02:35:00,105.72,105.761,105.675,105.75,379795434.0
2006-10-26 02:40:00,105.745,105.801,105.74,105.775,330726510.0
2006-10-26 02:45:00,105.783,105.785,105.737,105.78,427673279.0
2006-10-26 02:50:00,105.76,105.79,105.74,105.75,476121717.0
2006-10-26 02:55:00,105.738,105.79,105.713,105.77,465713536.0
2006-10-26 03:00:00,105.762,105.8,105.75,105.78,316485533.0
2006-10-26 03:05:00,105.79,105.8,105.77,105.78,233911857.0
2006-10-26 03:10:00,105.79,105.8,105.74,105.772,404512277.0
2006-10-26 03:15:00,105.775,105.79,105.757,105.77,355832958.0
2006-10-26 03:20:00,105.775,105.804,105.697,105.78,401022117.0
2006-10-26 03:25:00,105.773,105.78,105.73,105.78,459284387.0
2006-10-26 03:30:00,105.775,105.815,105.749,105.81,321994401.0
2006-10-26 03:35:00,105.815,105.815,105.773,105.8,218446314.0
2006-10-26 03:40:00,105.8,105.836,105.765,105.79,331275211.0
2006-10-26 03:45:00,105.8,105.8,105.708,105.767,345032887.0
2006-10-26 03:50:00,105.765,105.791,105.722,105.753,282586319.0
2006-10-26 03:55:00,105.76,105.76,105.66,105.725,306411431.0
2006-10-26 04:00:00,105.72,105.745,105.685,105.72,311144190.0
2006-10-26 04:05:00,105.725,105.74,105.685,105.695,310074433.0
2006-10-26 04:10:00,105.71,105.756,105.693,105.74,252332788.0
2006-10-26 04:15:00,105.685,105.77,105.685,105.755,318471683.0
2006-10-26 04:20:00,105.758,105.761,105.69,105.73,460284337.0
2006-10-26 04:25:00,105.73,105.75,105.69,105.73,454797017.0
2006-10-26 04:30:00,105.723,105.77,105.7,105.7,418702224.0
2006-10-26 04:35:00,105.693,105.74,105.687,105.725,508387597.0
2006-10-26 04:40:00,105.73,105.74,105.695,105.73,459320759.0
2006-10-26 04:45:00,105.72,105.745,105.693,105.705,414972977.0
2006-10-26 04:50:00,105.705,105.74,105.705,105.735,246614593.0
2006-10-26 04:55:00,105.73,105.74,105.705,105.722,391764873.0
2006-10-26 05:00:00,105.718,105.733,105.67,105.705,229719886.0
2006-10-26 05:05:00,105.703,105.745,105.703,105.72,584217740.0
2006-10-26 05:10:00,105.73,105.741,105.71,105.73,278907858.0
2006-10-26 05:15:00,105.74,105.76,105.688,105.755,410428240.0
2006-10-26 05:20:00,105.75,105.762,105.69,105.735,327945294.0
2006-10-26 05:25:00,105.72,105.75,105.712,105.732,375727698.0
2006-10-26 05:30:00,105.74,105.75,105.71,105.71,529153684.0
2006-10-26 05:35:00,105.71,105.765,105.71,105.715,342437607.0
2006-10-26 05:40:00,105.71,105.75,105.7,105.745,361791474.0
2006-10-26 05:45:00,105.715,105.765,105.711,105.712,367597232.0
2006-10-26 05:50:00,105.715,105.77,105.707,105.74,345315945.0
2006-10-26 05:55:00,105.745,105.753,105.719,105.725,394651812.0
2006-10-26 06:00:00,105.73,105.75,105.728,105.74,295640522.0
2006-10-26 06:05:00,105.755,105.755,105.655,105.715,316821886.0
2006-10-26 06:10:00,105.73,105.745,105.695,105.73,285626665.0
2006-10-26 06:15:00,105.723,105.772,105.695,105.725,344896523.0
2006-10-26 06:20:00,105.763,105.763,105.725,105.76,256398819.0
2006-10-26 06:25:00,105.75,105.773,105.731,105.75,496330102.0
2006-10-26 06:30:00,105.745,105.775,105.745,105.77,214690234.0
2006-10-26 06:35:00,105.765,105.79,105.725,105.77,262780977.0
2006-10-26 06:40:00,105.785,105.79,105.673,105.75,517569756.0
2006-10-26 06:45:00,105.75,105.78,105.72,105.752,243114986.0
2006-10-26 06:50:00,105.735,105.775,105.718,105.718,118473833.0
2006-10-26 06:55:00,105.733,105.765,105.705,105.745,488276903.0
2006-10-26 07:00:00,105.75,105.774,105.74,105.755,1045024119.0
2006-10-26 07:05:00,105.765,105.775,105.728,105.728,274515502.0
2006-10-26 07:10:00,105.755,105.795,105.73,105.785,1131018115.0
2006-10-26 07:15:00,105.79,105.79,105.715,105.76,346027030.0
2006-10-26 07:20:00,105.76,105.769,105.715,105.753,323082063.0
2006-10-26 07:25:00,105.745,105.765,105.713,105.76,356668012.0
2006-10-26 07:30:00,105.755,105.804,105.745,105.78,423815363.0
2006-10-26 07:35:00,105.785,105.795,105.749,105.79,493245066.0
2006-10-26 07:40:00,105.79,105.8,105.745,105.79,570903269.0
2006-10-26 07:45:00,105.79,105.79,105.75,105.765,1401745601.0
2006-10-26 07:50:00,105.765,105.786,105.745,105.757,1909577252.0
2006-10-26 07:55:00,105.77,105.77,105.718,105.755,823993088.0
2006-10-26 08:00:00,105.765,105.809,105.7,105.79,731383098.0
2006-10-26 08:05:00,105.8,105.8,105.715,105.727,527021513.0
2006-10-26 08:10:00,105.74,105.74,105.647,105.68,464127625.0
2006-10-26 08:15:00,105.695,105.735,105.654,105.72,1140877307.0
2006-10-26 08:20:00,105.71,105.755,105.68,105.728,589314637.0
2006-10-26 08:25:00,105.735,105.75,105.653,105.705,592029265.0
2006-10-26 08:30:00,105.71,105.73,105.651,105.695,761403714.0
2006-10-26 08:35:00,105.715,105.72,105.642,105.7,469116722.0
2006-10-26 08:40:00,105.7,105.735,105.668,105.72,423546664.0
2006-10-26 08:45:00,105.73,105.74,105.69,105.74,992987709.0
2006-10-26 08:50:00,105.733,105.787,105.693,105.758,800405673.0
2006-10-26 08:55:00,105.76,105.82,105.702,105.74,877854148.0
2006-10-26 09:00:00,105.763,105.763,105.645,105.697,1844558255.0
2006-10-26 09:05:00,105.71,105.725,105.61,105.68,446019307.0
2006-10-26 09:10:00,105.68,105.75,105.678,105.74,465392291.0
2006-10-26 09:15:00,105.74,105.77,105.715,105.742,360324872.0
2006-10-26 09:20:00,105.713,105.815,105.713,105.755,232504482.0
2006-10-26 09:25:00,105.75,105.807,105.71,105.8,351909044.0
2006-10-26 09:30:00,105.79,105.81,105.735,105.77,299790580.0
2006-10-26 09:35:00,105.735,105.78,105.69,105.715,475504124.0
2006-10-26 09:40:00,105.703,105.767,105.69,105.743,353048324.0
2006-10-26 09:45:00,105.743,105.78,105.722,105.78,272002611.0
2006-10-26 09:50:00,105.77,105.785,105.714,105.735,321936312.0
2006-10-26 09:55:00,105.76,105.763,105.67,105.705,369469599.0
2006-10-26 10:00:00,105.705,105.803,105.685,105.77,319145249.0
2006-10-26 10:05:00,105.765,105.795,105.705,105.723,298989082.0
2006-10-26 10:10:00,105.725,105.74,105.685,105.715,525857547.0
2006-10-26 10:15:00,105.715,105.73,105.653,105.695,352819468.0
2006-10-26 10:20:00,105.68,105.725,105.628,105.673,297000211.0
2006-10-26 10:25:00,105.665,105.69,105.615,105.64,544048096.0
2006-10-26 10:30:00,105.642,105.685,105.63,105.66,866969047.0
2006-10-26 10:35:00,105.663,105.69,105.643,105.66,284922706.0
2006-10-26 10:40:00,105.67,105.705,105.64,105.695,397546915.0
2006-10-26 10:45:00,105.685,105.695,105.62,105.665,373879093.0
2006-10-26 10:50:00,105.667,105.667,105.613,105.655,344749080.0
2006-10-26 10:55:00,105.635,105.675,105.595,105.66,413176467.0
2006-10-26 11:00:00,105.66,105.678,105.623,105.66,288699481.0
2006-10-26 11:05:00,105.65,105.66,105.573,105.582,556782087.0
2006-10-26 11:10:00,105.58,105.6,105.543,105.595,397655397.0
2006-10-26 11:15:00,105.593,105.605,105.557,105.563,621934423.0
2006-10-26 11:20:00,105.56,105.625,105.535,105.555,347818582.0
2006-10-26 11:25:00,105.542,105.605,105.496,105.565,324368187.0
2006-10-26 11:30:00,105.56,105.63,105.552,105.61,481030834.0
2006-10-26 11:35:00,105.613,105.645,105.588,105.635,273743982.0
2006-10-26 11:40:00,105.633,105.665,105.63,105.64,370600232.0
2006-10-26 11:45:00,105.64,105.67,105.618,105.62,331575157.0
2006-10-26 11:50:00,105.645,105.65,105.575,105.585,516924187.0
2006-10-26 11:55:00,105.59,105.617,105.555,105.58,353357657.0
2006-10-26 12:00:00,105.573,105.58,105.505,105.505,250193946.0
2006-10-26 12:05:00,105.515,105.528,105.44,105.47,561242843.0
2006-10-26 12:10:00,105.47,105.554,105.47,105.545,590382120.0
2006-10-26 12:15:00,105.53,105.58,105.508,105.555,382364726.0
2006-10-26 12:20:00,105.553,105.597,105.545,105.545,339884711.0
2006-10-26 12:25:00,105.54,105.595,105.54,105.59,338261286.0
2006-10-26 12:30:00,105.582,105.605,105.555,105.59,321175720.0
2006-10-26 12:35:00,105.585,105.615,105.563,105.615,320507156.0
2006-10-26 12:40:00,105.605,105.685,105.57,105.607,375155215.0
2006-10-26 12:45:00,105.61,105.66,105.59,105.633,369692936.0
2006-10-26 12:50:00,105.625,105.625,105.55,105.61,357027463.0
2006-10-26 12:55:00,105.605,105.645,105.59,105.643,580502698.0
2006-10-26 13:00:00,105.64,105.64,105.575,105.622,380851520.0
2006-10-26 13:05:00,105.61,105.664,105.605,105.645,444935649.0
2006-10-26 13:10:00,105.645,105.655,105.575,105.575,371967975.0
2006-10-26 13:15:00,105.58,105.61,105.5,105.59,262064299.0
2006-10-26 13:20:00,105.57,105.62,105.548,105.595,251183334.0
2006-10-26 13:25:00,105.595,105.63,105.56,105.625,343581269.0
2006-10-26 13:30:00,105.63,105.636,105.547,105.603,490846029.0
2006-10-26 13:35:00,105.595,105.62,105.555,105.6,342841365.0
2006-10-26 13:40:00,105.605,105.605,105.527,105.545,455441931.0
2006-10-26 13:45:00,105.54,105.565,105.517,105.545,327719768.0
2006-10-26 13:50:00,105.55,105.6,105.52,105.59,436491655.0
2006-10-26 13:55:00,105.59,105.63,105.508,105.53,350797272.0
2006-10-26 14:00:00,105.54,105.58,105.51,105.54,297096127.0
2006-10-26 14:05:00,105.478,105.575,105.478,105.485,272715437.0
2006-10-26 14:10:00,105.485,105.52,105.415,105.465,349234252.0
2006-10-26 14:15:00,105.465,105.505,105.423,105.5,361330743.0
2006-10-26 14:20:00,105.5,105.508,105.438,105.505,684603250.0
2006-10-26 14:25:00,105.51,105.51,105.405,105.435,278463777.0
2006-10-26 14:30:00,105.425,105.46,105.22,105.455,381163810.0
2006-10-26 14:35:00,105.46,105.467,105.235,105.417,352540849.0
2006-10-26 14:40:00,105.43,105.46,105.38,105.45,240648598.0
2006-10-26 14:45:00,105.455,105.475,105.355,105.397,297349595.0
2006-10-26 14:50:00,105.395,105.403,105.225,105.268,388490961.0
2006-10-26 14:55:00,105.285,105.34,105.24,105.29,385679225.0
2006-10-26 15:00:00,105.285,105.325,105.225,105.258,363817703.0
2006-10-26 15:05:00,105.25,105.25,105.125,105.17,494760412.0
2006-10-26 15:10:00,105.16,105.203,105.075,105.107,566748396.0
2006-10-26 15:15:00,105.118,105.22,105.042,105.145,347631617.0
2006-10-26 15:20:00,105.16,105.21,105.13,105.185,189944561.0
2006-10-26 15:25:00,105.19,105.22,105.14,105.153,316030140.0
2006-10-26 15:30:00,105.16,105.225,105.147,105.175,378998509.0
2006-10-26 15:35:00,105.198,105.26,105.18,105.212,520909666.0
2006-10-26 15:40:00,105.2,105.25,105.145,105.207,286030932.0
2006-10-26 15:45:00,105.21,105.235,105.135,105.155,346058873.0
2006-10-26 15:50:00,105.13,105.17,105.075,105.11,411111627.0
2006-10-26 15:55:00,105.085,105.155,105.05,105.095,234904659.0
2006-10-26 16:00:00,105.09,105.195,105.049,105.102,464845734.0
2006-10-26 16:05:00,105.115,105.115,104.885,104.973,278206919.0
2006-10-26 16:10:00,104.99,105.025,104.894,104.99,486077853.0
2006-10-26 16:15:00,104.985,105.02,104.95,104.98,360741642.0
2006-10-26 16:20:00,104.97,104.985,104.913,104.98,364054972.0
2006-10-26 16:25:00,104.973,104.99,104.925,104.942,461367095.0
2006-10-26 16:30:00,104.94,104.995,104.9,104.975,448867489.0
2006-10-26 16:35:00,104.965,105.09,104.935,105.045,337733119.0
2006-10-26 16:40:00,105.06,105.11,105.015,105.093,290433997.0
2006-10-26 16:45:00,105.095,105.12,105.039,105.1,403674437.0
2006-10-26 16:50:00,105.095,105.165,105.078,105.14,387393854.0
2006-10-26 16:55:00,105.14,105.255,105.12,105.255,453084591.0
2006-10-26 17:00:00,105.235,105.253,105.15,105.175,428827610.0
2006-10-26 17:05:00,105.175,105.215,105.115,105.175,257248163.0
2006-10-26 17:10:00,105.19,105.218,105.13,105.15,423719203.0
2006-10-26 17:15:00,105.16,105.19,105.09,105.135,341611605.0
2006-10-26 17:20:00,105.145,105.195,105.115,105.19,351602934.0
2006-10-26 17:25:00,105.155,105.303,105.135,105.237,393917094.0
2006-10-26 17:30:00,105.265,105.285,105.213,105.225,311588737.0
2006-10-26 17:35:00,105.265,105.265,105.185,105.252,167049836.0
2006-10-26 17:40:00,105.26,105.323,105.225,105.315,511393595.0
2006-10-26 17:45:00,105.312,105.4,105.305,105.373,340554255.0
2006-10-26 17:50:00,105.375,105.43,105.355,105.4,861500374.0
2006-10-26 17:55:00,105.395,105.44,105.325,105.335,311274903.0
2006-10-26 18:00:00,105.372,105.425,105.345,105.395,408167003.0
2006-10-26 18:05:00,105.385,105.55,105.385,105.5,420000457.0
2006-10-26 18:10:00,105.525,105.555,105.445,105.545,490088143.0
2006-10-26 18:15:00,105.543,105.6,105.452,105.578,414244473.0
2006-10-26 18:20:00,105.555,105.573,105.45,105.513,380869484.0
2006-10-26 18:25:00,105.53,105.558,105.447,105.447,351325175.0
2006-10-26 18:30:00,105.46,105.51,105.442,105.465,224193249.0
2006-10-26 18:35:00,105.46,105.532,105.455,105.532,420302770.0
2006-10-26 18:40:00,105.527,105.536,105.425,105.43,423896040.0
2006-10-26 18:45:00,105.435,105.475,105.403,105.438,436014354.0
2006-10-26 18:50:00,105.465,105.495,105.42,105.495,335443803.0
2006-10-26 18:55:00,105.472,105.49,105.415,105.465,297920541.0
2006-10-26 19:00:00,105.455,105.455,105.38,105.385,276604260.0
2006-10-26 19:05:00,105.385,105.445,105.373,105.4,262144820.0
2006-10-26 19:10:00,105.415,105.417,105.343,105.36,469000337.0
2006-10-26 19:15:00,105.355,105.4,105.343,105.35,244974195.0
2006-10-26 19:20:00,105.35,105.382,105.305,105.35,419603578.0
2006-10-26 19:25:00,105.35,105.396,105.342,105.385,446475140.0
2006-10-26 19:30:00,105.387,105.405,105.34,105.395,193299697.0
2006-10-26 19:35:00,105.392,105.397,105.334,105.365,504687715.0
2006-10-26 19:40:00,105.363,105.4,105.36,105.383,345376278.0
2006-10-26 19:45:00,105.36,105.455,105.32,105.422,263661281.0
2006-10-26 19:50:00,105.425,105.425,105.355,105.395,257054381.0
2006-10-26 19:55:00,105.395,105.425,105.34,105.34,442142549.0
2006-10-26 20:00:00,105.34,105.38,105.32,105.365,213950908.0
2006-10-26 20:05:00,105.36,105.365,105.295,105.333,245704891.0
2006-10-26 20:10:00,105.335,105.37,105.322,105.37,500780707.0
2006-10-26 20:15:00,105.365,105.409,105.322,105.38,436640414.0
2006-10-26 20:20:00,105.385,105.395,105.34,105.38,278661727.0
2006-10-26 20:25:00,105.367,105.428,105.367,105.425,586223448.0
2006-10-26 20:30:00,105.415,105.45,105.355,105.43,413055302.0
2006-10-26 20:35:00,105.422,105.455,105.388,105.42,456510994.0
2006-10-26 20:40:00,105.415,105.435,105.347,105.355,263089565.0
2006-10-26 20:45:00,105.36,105.383,105.325,105.36,577176214.0
2006-10-26 20:50:00,105.35,105.375,105.326,105.36,445105051.0
2006-10-26 20:55:00,105.365,105.411,105.362,105.39,380686827.0
2006-10-26 21:00:00,105.39,105.405,105.339,105.4,216947648.0
2006-10-26 21:05:00,105.39,105.41,105.355,105.365,255587621.0
2006-10-26 21:10:00,105.365,105.45,105.365,105.43,436780785.0
2006-10-26 21:15:00,105.43,105.445,105.375,105.412,310336448.0
2006-10-26 21:20:00,105.407,105.445,105.407,105.43,380302440.0
2006-10-26 21:25:00,105.43,105.433,105.397,105.415,280331116.0
2006-10-26 21:30:00,105.42,105.451,105.386,105.45,354715549.0
2006-10-26 21:35:00,105.442,105.447,105.358,105.412,389685881.0
2006-10-26 21:40:00,105.417,105.43,105.395,105.413,313179560.0
2006-10-26 21:45:00,105.42,105.425,105.353,105.395,261788423.0
2006-10-26 21:50:00,105.41,105.41,105.328,105.385,428924871.0
2006-10-26 21:55:00,105.39,105.41,105.338,105.41,285796192.0
2006-10-26 22:00:00,105.41,105.419,105.377,105.412,287853998.0
2006-10-26 22:05:00,105.415,105.42,105.362,105.377,273579310.0
2006-10-26 22:10:00,105.38,105.46,105.318,105.435,287038685.0
2006-10-26 22:15:00,105.44,105.44,105.38,105.425,240646903.0
2006-10-26 22:20:00,105.415,105.473,105.395,105.473,222207093.0
2006-10-26 22:25:00,105.47,105.485,105.42,105.485,209543958.0
2006-10-26 22:30:00,105.47,105.47,105.42,105.425,336397036.0
2006-10-26 22:35:00,105.418,105.447,105.38,105.405,347600560.0
2006-10-26 22:40:00,105.405,105.435,105.38,105.39,436173352.0
2006-10-26 22:45:00,105.375,105.425,105.375,105.405,213493914.0
2006-10-26 22:50:00,105.41,105.429,105.355,105.395,293014522.0
2006-10-26 22:55:00,105.4,105.4,105.3,105.34,276851033.0
2006-10-26 23:00:00,105.345,105.37,105.29,105.325,316233306.0
2006-10-26 23:05:00,105.317,105.395,105.317,105.395,384928557.0
2006-10-26 23:10:00,105.4,105.42,105.36,105.395,261260474.0
2006-10-26 23:15:00,105.395,105.405,105.32,105.36,288168030.0
2006-10-26 23:20:00,105.358,105.4,105.357,105.37,310505590.0
2006-10-26 23:25:00,105.37,105.445,105.358,105.445,295161079.0
2006-10-26 23:30:00,105.45,105.464,105.4,105.443,183783966.0
2006-10-26 23:35:00,105.45,105.45,105.359,105.42,350808519.0
2006-10-26 23:40:00,105.415,105.425,105.4,105.425,295510782.0
2006-10-26 23:45:00,105.413,105.425,105.365,105.413,260133762.0
2006-10-26 23:50:00,105.42,105.431,105.355,105.38,493379674.0
2006-10-26 23:55:00,105.368,105.422,105.32,105.42,439948604.0
2006-10-27 00:00:00,105.412,105.445,105.398,105.445,378877949.0
2006-10-27 00:05:00,105.45,105.45,105.422,105.422,141679729.0
2006-10-27 00:10:00,105.43,105.43,105.4,105.412,231549662.0
2006-10-27 00:15:00,105.415,105.42,105.323,105.41,344912742.0
2006-10-27 00:20:00,105.415,105.415,105.321,105.36,337856622.0
2006-10-27 00:25:00,105.353,105.41,105.326,105.4,383419905.0
2006-10-27 00:30:00,105.395,105.427,105.367,105.4,285607808.0
2006-10-27 00:35:00,105.405,105.405,105.345,105.36,205724151.0
2006-10-27 00:40:00,105.315,105.36,105.31,105.31,214346118.0
2006-10-27 00:45:00,105.32,105.345,105.284,105.337,360621090.0
2006-10-27 00:50:00,105.335,105.353,105.332,105.353,108471332.0
2006-10-27 00:55:00,105.36,105.42,105.31,105.395,311639191.0
2006-10-27 01:00:00,105.4,105.4,105.351,105.36,308182911.0
2006-10-27 01:05:00,105.365,105.404,105.357,105.395,330162007.0
2006-10-27 01:10:00,105.4,105.433,105.38,105.42,263845877.0
2006-10-27 01:15:00,105.365,105.464,105.365,105.455,195210789.0
2006-10-27 01:20:00,105.438,105.478,105.438,105.45,381472685.0
2006-10-27 01:25:00,105.45,105.473,105.43,105.44,435067226.0
2006-10-27 01:30:00,105.44,105.53,105.345,105.53,460837632.0
2006-10-27 01:35:00,105.523,105.545,105.462,105.475,499202336.0
2006-10-27 01:40:00,105.48,105.496,105.46,105.46,455277151.0
2006-10-27 01:45:00,105.45,105.485,105.435,105.485,418537638.0
2006-10-27 01:50:00,105.477,105.54,105.463,105.535,269812725.0
2006-10-27 01:55:00,105.54,105.585,105.5,105.545,432084794.0
2006-10-27 02:00:00,105.56,105.62,105.506,105.61,274891265.0
2006-10-27 02:05:00,105.605,105.64,105.535,105.57,301343866.0
2006-10-27 02:10:00,105.565,105.63,105.55,105.585,316033822.0
2006-10-27 02:15:00,105.6,105.75,105.6,105.695,435024930.0
2006-10-27 02:20:00,105.725,105.725,105.648,105.698,345409666.0
2006-10-27 02:25:00,105.705,105.725,105.66,105.69,325368323.0
2006-10-27 02:30:00,105.697,105.715,105.63,105.67,170514114.0
2006-10-27 02:35:00,105.673,105.698,105.62,105.695,268819651.0
2006-10-27 02:40:00,105.68,105.698,105.605,105.65,304217639.0
2006-10-27 02:45:00,105.645,105.645,105.567,105.61,283891091.0
2006-10-27 02:50:00,105.607,105.62,105.52,105.57,317948821.0
2006-10-27 02:55:00,105.572,105.606,105.54,105.54,288002175.0
2006-10-27 03:00:00,105.54,105.63,105.54,105.57,283428136.0
2006-10-27 03:05:00,105.545,105.61,105.542,105.56,418779397.0
2006-10-27 03:10:00,105.565,105.59,105.515,105.56,250321878.0
2006-10-27 03:15:00,105.543,105.545,105.485,105.497,311375315.0
2006-10-27 03:20:00,105.472,105.51,105.419,105.462,401248154.0
2006-10-27 03:25:00,105.47,105.495,105.394,105.47,360255653.0
2006-10-27 03:30:00,105.465,105.52,105.46,105.52,369158832.0
2006-10-27 03:35:00,105.52,105.536,105.48,105.527,370931119.0
2006-10-27 03:40:00,105.532,105.555,105.43,105.43,312794766.0
2006-10-27 03:45:00,105.47,105.48,105.375,105.425,453584695.0
2006-10-27 03:50:00,105.425,105.428,105.33,105.33,268771857.0
2006-10-27 03:55:00,105.375,105.38,105.308,105.38,252648280.0
2006-10-27 04:00:00,105.38,105.415,105.36,105.415,378055116.0
2006-10-27 04:05:00,105.41,105.437,105.393,105.42,445555867.0
2006-10-27 04:10:00,105.43,105.461,105.4,105.46,558064740.0
2006-10-27 04:15:00,105.455,105.475,105.43,105.465,210862493.0
2006-10-27 04:20:00,105.46,105.472,105.412,105.472,309972496.0
2006-10-27 04:25:00,105.48,105.485,105.443,105.465,417020958.0
2006-10-27 04:30:00,105.465,105.485,105.44,105.477,557172589.0
2006-10-27 04:35:00,105.49,105.49,105.44,105.475,289202123.0
2006-10-27 04:40:00,105.47,105.47,105.411,105.445,423649532.0
2006-10-27 04:45:00,105.45,105.502,105.412,105.485,516783153.0
2006-10-27 04:50:00,105.483,105.505,105.445,105.47,254953393.0
2006-10-27 04:55:00,105.475,105.485,105.433,105.47,217379035.0
2006-10-27 05:00:00,105.47,105.47,105.43,105.455,379677432.0
2006-10-27 05:05:00,105.455,105.485,105.415,105.475,257403453.0
2006-10-27 05:10:00,105.472,105.486,105.42,105.47,274600033.0
2006-10-27 05:15:00,105.473,105.473,105.41,105.465,320248798.0
2006-10-27 05:20:00,105.465,105.475,105.407,105.412,514282021.0
2006-10-27 05:25:00,105.41,105.45,105.41,105.447,60826244.0
2006-10-27 05:30:00,105.445,105.455,105.432,105.44,437631803.0
2006-10-27 05:35:00,105.44,105.45,105.362,105.42,413957068.0
2006-10-27 05:40:00,105.42,105.44,105.385,105.435,234630221.0
2006-10-27 05:45:00,105.44,105.472,105.437,105.465,455346932.0
2006-10-27 05:50:00,105.47,105.476,105.455,105.455,274797442.0
2006-10-27 05:55:00,105.455,105.484,105.44,105.465,245353381.0
2006-10-27 06:00:00,105.465,105.495,105.465,105.482,270293040.0
2006-10-27 06:05:00,105.485,105.505,105.47,105.495,310118796.0
2006-10-27 06:10:00,105.498,105.531,105.477,105.495,423855314.0
2006-10-27 06:15:00,105.49,105.515,105.44,105.477,408802817.0
2006-10-27 06:20:00,105.482,105.503,105.462,105.47,327895884.0
2006-10-27 06:25:00,105.48,105.505,105.475,105.5,213736872.0
2006-10-27 06:30:00,105.487,105.51,105.48,105.49,350516505.0
2006-10-27 06:35:00,105.493,105.51,105.441,105.505,373136175.0
2006-10-27 06:40:00,105.498,105.51,105.443,105.493,416240805.0
2006-10-27 06:45:00,105.495,105.495,105.44,105.475,441009873.0
2006-10-27 06:50:00,105.47,105.519,105.467,105.505,421389678.0
2006-10-27 06:55:00,105.505,105.53,105.473,105.492,358173463.0
2006-10-27 07:00:00,105.495,105.53,105.485,105.525,243913435.0
2006-10-27 07:05:00,105.52,105.54,105.505,105.505,896866374.0
2006-10-27 07:10:00,105.503,105.516,105.393,105.432,332439417.0
2006-10-27 07:15:00,105.425,105.44,105.35,105.37,503904122.0
2006-10-27 07:20:00,105.392,105.392,105.315,105.375,174099533.0
2006-10-27 07:25:00,105.345,105.385,105.305,105.355,316599566.0
2006-10-27 07:30:00,105.347,105.36,105.292,105.345,383448931.0
2006-10-27 07:35:00,105.35,105.35,105.265,105.345,355156405.0
2006-10-27 07:40:00,105.335,105.38,105.307,105.38,342897744.0
2006-10-27 07:45:00,105.37,105.405,105.365,105.39,433864326.0
2006-10-27 07:50:00,105.375,105.421,105.375,105.405,263629260.0
2006-10-27 07:55:00,105.405,105.425,105.385,105.385,432958669.0
2006-10-27 08:00:00,105.395,105.395,105.315,105.37,457488870.0
2006-10-27 08:05:00,105.358,105.38,105.308,105.355,316491183.0
2006-10-27 08:10:00,105.36,105.375,105.285,105.375,398954559.0
2006-10-27 08:15:00,105.373,105.41,105.313,105.35,287885735.0
2006-10-27 08:20:00,105.355,105.402,105.315,105.345,337576982.0
2006-10-27 08:25:00,105.345,105.345,105.227,105.28,458901774.0
2006-10-27 08:30:00,105.282,105.32,105.247,105.263,475921896.0
2006-10-27 08:35:00,105.27,105.31,105.253,105.31,325044574.0
2006-10-27 08:40:00,105.31,105.31,105.24,105.255,358219684.0
2006-10-27 08:45:00,105.27,105.28,105.225,105.24,484992372.0
2006-10-27 08:50:00,105.233,105.273,105.171,105.265,292654866.0
2006-10-27 08:55:00,105.262,105.31,105.191,105.29,330962093.0
2006-10-27 09:00:00,105.285,105.4,105.27,105.385,246867655.0
2006-10-27 09:05:00,105.39,105.4,105.305,105.36,432361421.0
2006-10-27 09:10:00,105.355,105.402,105.325,105.36,343596678.0
2006-10-27 09:15:00,105.357,105.425,105.322,105.41,281544956.0
2006-10-27 09:20:00,105.402,105.426,105.348,105.348,492017829.0
2006-10-27 09:25:00,105.365,105.41,105.33,105.4,372647033.0
2006-10-27 09:30:00,105.393,105.456,105.365,105.42,308768478.0
2006-10-27 09:35:00,105.407,105.415,105.35,105.39,183311018.0
2006-10-27 09:40:00,105.385,105.41,105.328,105.368,354832147.0
2006-10-27 09:45:00,105.367,105.395,105.33,105.35,541806232.0
2006-10-27 09:50:00,105.36,105.41,105.36,105.4,473855739.0
2006-10-27 09:55:00,105.408,105.415,105.32,105.355,351391305.0
2006-10-27 10:00:00,105.38,105.39,105.335,105.355,393780141.0
2006-10-27 10:05:00,105.358,105.403,105.325,105.335,392497245.0
2006-10-27 10:10:00,105.327,105.365,105.27,105.355,298139428.0
2006-10-27 10:15:00,105.34,105.36,105.3,105.32,232724880.0
2006-10-27 10:20:00,105.337,105.352,105.3,105.3,355092694.0
2006-10-27 10:25:00,105.325,105.359,105.27,105.355,376917040.0
2006-10-27 10:30:00,105.345,105.425,105.335,105.38,267113564.0
2006-10-27 10:35:00,105.375,105.377,105.317,105.36,673486974.0
2006-10-27 10:40:00,105.36,105.375,105.325,105.375,374303897.0
2006-10-27 10:45:00,105.375,105.385,105.32,105.325,366311426.0
2006-10-27 10:50:00,105.325,105.37,105.278,105.278,257954546.0
2006-10-27 10:55:00,105.34,105.34,105.241,105.31,309029239.0
2006-10-27 11:00:00,105.3,105.337,105.26,105.31,338362083.0
2006-10-27 11:05:00,105.3,105.312,105.24,105.29,421906469.0
2006-10-27 11:10:00,105.305,105.39,105.293,105.39,337812353.0
2006-10-27 11:15:00,105.395,105.395,105.335,105.375,431828225.0
2006-10-27 11:20:00,105.38,105.41,105.355,105.385,338518614.0
2006-10-27 11:25:00,105.353,105.415,105.335,105.4,498590235.0
2006-10-27 11:30:00,105.405,105.445,105.365,105.415,330931440.0
2006-10-27 11:35:00,105.415,105.44,105.353,105.42,314147794.0
2006-10-27 11:40:00,105.42,105.421,105.335,105.35,263796774.0
2006-10-27 11:45:00,105.345,105.37,105.31,105.325,363599258.0
2006-10-27 11:50:00,105.325,105.325,105.275,105.29,439564418.0
2006-10-27 11:55:00,105.292,105.315,105.275,105.3,399795094.0
2006-10-27 12:00:00,105.303,105.33,105.288,105.305,589094116.0
2006-10-27 12:05:00,105.31,105.31,105.272,105.285,352097087.0
2006-10-27 12:10:00,105.293,105.336,105.27,105.33,388177776.0
2006-10-27 12:15:00,105.327,105.355,105.32,105.325,310779125.0
2006-10-27 12:20:00,105.335,105.36,105.3,105.345,321322324.0
2006-10-27 12:25:00,105.35,105.357,105.275,105.312,330247356.0
2006-10-27 12:30:00,105.33,105.405,105.285,105.39,339279309.0
2006-10-27 12:35:00,105.395,105.445,105.37,105.433,331378551.0
2006-10-27 12:40:00,105.455,105.48,105.43,105.46,292956071.0
2006-10-27 12:45:00,105.465,105.465,105.355,105.39,613929719.0
2006-10-27 12:50:00,105.39,105.415,105.33,105.385,542554483.0
2006-10-27 12:55:00,105.375,105.483,105.35,105.483,241570688.0
2006-10-27 13:00:00,105.49,105.495,105.405,105.47,343932026.0
2006-10-27 13:05:00,105.465,105.47,105.39,105.435,509020042.0
2006-10-27 13:10:00,105.44,105.45,105.22,105.33,392352049.0
2006-10-27 13:15:00,105.33,105.355,105.225,105.293,367972853.0
2006-10-27 13:20:00,105.295,105.325,105.253,105.283,275908684.0
2006-10-27 13:25:00,105.28,105.331,105.28,105.3,481986546.0
2006-10-27 13:30:00,105.295,105.38,105.245,105.302,328353751.0
2006-10-27 13:35:00,105.315,105.365,105.25,105.26,331362170.0
2006-10-27 13:40:00,105.253,105.325,105.24,105.303,601825155.0
2006-10-27 13:45:00,105.305,105.305,105.23,105.23,412665516.0
2006-10-27 13:50:00,105.232,105.299,105.232,105.27,579253993.0
2006-10-27 13:55:00,105.255,105.32,105.24,105.31,458727922.0
2006-10-27 14:00:00,105.31,105.32,105.245,105.275,432869189.0
2006-10-27 14:05:00,105.295,105.297,105.24,105.297,336932874.0
2006-10-27 14:10:00,105.295,105.33,105.25,105.315,286380366.0
2006-10-27 14:15:00,105.325,105.335,105.3,105.32,408909224.0
2006-10-27 14:20:00,105.31,105.36,105.26,105.333,293760125.0
2006-10-27 14:25:00,105.32,105.364,105.28,105.312,902796301.0
2006-10-27 14:30:00,105.31,105.322,105.21,105.265,528760206.0
2006-10-27 14:35:00,105.263,105.367,105.239,105.28,303514767.0
2006-10-27 14:40:00,105.305,105.325,105.245,105.245,354395551.0
2006-10-27 14:45:00,105.245,105.355,105.23,105.335,531774487.0
2006-10-27 14:50:00,105.293,105.335,105.178,105.195,287172413.0
2006-10-27 14:55:00,105.2,105.215,105.02,105.095,312759382.0
2006-10-27 15:00:00,105.105,105.175,105.0,105.05,377783611.0
2006-10-27 15:05:00,105.045,105.045,104.845,104.91,331288827.0
2006-10-27 15:10:00,104.93,105.075,104.833,105.04,326621437.0
2006-10-27 15:15:00,105.043,105.11,104.99,105.033,350360447.0
2006-10-27 15:20:00,105.035,105.135,105.01,105.075,457371096.0
2006-10-27 15:25:00,105.07,105.095,104.97,104.99,290872606.0
2006-10-27 15:30:00,105.01,105.023,104.675,104.82,358205560.0
2006-10-27 15:35:00,104.835,104.87,104.745,104.813,230887887.0
2006-10-27 15:40:00,104.832,104.86,104.783,104.84,353794757.0
2006-10-27 15:45:00,104.84,104.895,104.757,104.87,488871727.0
2006-10-27 15:50:00,104.86,104.92,104.79,104.82,452319955.0
2006-10-27 15:55:00,104.817,104.885,104.783,104.863,2002897193.0
2006-10-27 16:00:00,104.84,104.87,104.68,104.83,905681700.0
2006-10-27 16:05:00,104.828,104.89,104.685,104.823,833417883.0
2006-10-27 16:10:00,104.83,104.885,104.78,104.87,1031132522.0
2006-10-27 16:15:00,104.86,104.915,104.683,104.85,440985890.0
2006-10-27 16:20:00,104.85,104.995,104.803,104.995,485363573.0
2006-10-27 16:25:00,104.975,104.993,104.813,104.96,742533118.0
2006-10-27 16:30:00,104.955,104.985,104.913,104.975,590970041.0
2006-10-27 16:35:00,104.938,105.03,104.92,105.02,619261961.0
2006-10-27 16:40:00,105.03,105.03,104.92,104.975,1078303971.0
2006-10-27 16:45:00,104.96,105.095,104.944,105.06,483159840.0
2006-10-27 16:50:00,105.037,105.095,105.025,105.05,534694948.0
2006-10-27 16:55:00,105.04,105.115,105.002,105.115,756163224.0
2006-10-27 17:00:00,105.105,105.105,104.995,105.08,852912378.0
2006-10-27 17:05:00,105.067,105.095,104.985,105.075,1827776597.0
2006-10-27 17:10:00,105.065,105.115,105.01,105.11,1383496034.0
2006-10-27 17:15:00,105.11,105.143,105.057,105.14,575320236.0
2006-10-27 17:20:00,105.14,105.145,105.005,105.025,478398380.0
2006-10-27 17:25:00,105.02,105.035,104.96,104.985,713846599.0
2006-10-27 17:30:00,105.01,105.023,104.949,105.015,353536557.0
2006-10-27 17:35:00,105.015,105.026,104.965,105.02,311409245.0
2006-10-27 17:40:00,105.02,105.045,104.95,105.03,352700371.0
2006-10-27 17:45:00,105.025,105.084,105.02,105.055,1091730729.0
2006-10-27 17:50:00,105.048,105.1,105.045,105.1,291361052.0
2006-10-27 17:55:00,105.095,105.125,105.06,105.1,1044623766.0
2006-10-27 18:00:00,105.095,105.12,105.048,105.093,492684695.0
2006-10-27 18:05:00,105.098,105.132,105.068,105.105,145533504.0
2006-10-27 18:10:00,105.122,105.134,105.064,105.07,251334467.0
2006-10-27 18:15:00,105.07,105.083,105.021,105.075,509018827.0
2006-10-27 18:20:00,105.06,105.067,104.969,105.015,365997291.0
2006-10-27 18:25:00,105.02,105.05,104.95,105.025,286759555.0
2006-10-27 18:30:00,105.03,105.065,104.998,105.02,580991100.0
2006-10-27 18:35:00,105.025,105.058,104.99,105.033,295804722.0
2006-10-27 18:40:00,104.995,105.05,104.995,105.033,361004284.0
2006-10-27 18:45:00,105.04,105.1,105.015,105.1,278323520.0
2006-10-27 18:50:00,105.095,105.135,105.055,105.135,316132628.0
2006-10-27 18:55:00,105.12,105.15,105.105,105.105,356253237.0
2006-10-27 19:00:00,105.115,105.16,105.063,105.085,409197064.0
2006-10-27 19:05:00,105.08,105.1,105.073,105.095,348556188.0
2006-10-27 19:10:00,105.092,105.145,105.092,105.125,371916969.0
2006-10-27 19:15:00,105.125,105.146,105.1,105.14,362151460.0
2006-10-27 19:20:00,105.135,105.165,105.11,105.15,359727516.0
2006-10-27 19:25:00,105.14,105.165,105.14,105.16,531000782.0
2006-10-27 19:30:00,105.152,105.177,105.129,105.13,389980479.0
2006-10-27 19:35:00,105.145,105.19,105.145,105.19,314853521.0
2006-10-27 19:40:00,105.195,105.195,105.12,105.18,419678995.0
2006-10-27 19:45:00,105.17,105.203,105.155,105.19,445275975.0
2006-10-27 19:50:00,105.16,105.19,105.13,105.153,556870176.0
2006-10-27 19:55:00,105.155,105.155,105.077,105.108,244195103.0
2006-10-27 20:00:00,105.112,105.17,105.112,105.12,400782483.0
2006-10-27 20:05:00,105.115,105.16,105.115,105.125,245282857.0
2006-10-27 20:10:00,105.125,105.147,105.065,105.09,407846081.0
2006-10-27 20:15:00,105.1,105.13,105.095,105.13,446117850.0
2006-10-27 20:20:00,105.125,105.125,105.085,105.113,509618341.0
2006-10-27 20:25:00,105.12,105.12,105.073,105.083,407041932.0
2006-10-27 20:30:00,105.09,105.101,105.057,105.08,452606803.0
2006-10-27 20:35:00,105.08,105.115,105.06,105.108,457818875.0
2006-10-27 20:40:00,105.105,105.11,105.005,105.005,313810755.0
2006-10-27 20:45:00,105.06,105.11,105.037,105.11,266045978.0
2006-10-27 20:50:00,105.105,105.13,105.045,105.065,278002531.0
2006-10-27 20:55:00,105.06,105.115,105.032,105.07,312114278.0
2006-10-27 21:00:00,105.065,105.065,104.993,105.01,306723993.0
2006-10-27 21:05:00,105.003,105.045,104.971,104.972,235803230.0
2006-10-27 21:10:00,104.997,105.021,104.95,104.98,377079925.0
2006-10-27 21:15:00,104.97,105.025,104.97,105.02,337707116.0
2006-10-27 21:20:00,105.02,105.02,104.965,105.005,214455311.0
2006-10-27 21:25:00,105.0,105.02,104.961,104.985,318534399.0
2006-10-27 21:30:00,104.99,104.99,104.94,104.983,462800479.0
2006-10-27 21:35:00,104.99,104.995,104.913,104.965,334225102.0
2006-10-27 21:40:00,104.96,105.01,104.94,104.985,342504897.0
2006-10-27 21:45:00,104.982,105.049,104.982,105.03,392558202.0
2006-10-27 21:50:00,105.025,105.047,105.01,105.01,292824156.0
2006-10-27 21:55:00,105.005,105.04,104.99,105.032,381633568.0
2006-10-27 22:00:00,105.04,105.05,104.96,105.018,470417157.0
2006-10-27 22:05:00,105.03,105.031,104.985,105.0,474445347.0
2006-10-27 22:10:00,105.0,105.03,104.953,104.953,437482548.0
2006-10-27 22:15:00,104.965,104.985,104.949,104.985,349085875.0
2006-10-27 22:20:00,104.97,104.985,104.808,104.95,343172603.0
2006-10-27 22:25:00,104.945,104.96,104.835,104.95,231202061.0
2006-10-27 22:30:00,104.945,105.0,104.945,105.0,294801473.0
2006-10-27 22:35:00,105.0,105.0,104.935,104.998,435082448.0
2006-10-27 22:40:00,105.0,105.01,104.899,104.995,336737318.0
2006-10-27 22:45:00,105.005,105.01,104.835,104.99,263544126.0
2006-10-27 22:50:00,104.995,105.005,104.827,104.967,363870655.0
2006-10-27 22:55:00,104.975,105.013,104.84,104.965,316623486.0
2006-10-30 00:15:00,104.975,104.975,104.855,104.855,72043827.0
2006-10-30 00:20:00,104.853,104.875,104.83,104.835,232698825.0
2006-10-30 00:25:00,104.835,104.847,104.804,104.835,374432641.0
2006-10-30 00:30:00,104.83,104.91,104.82,104.875,528052110.0
2006-10-30 00:35:00,104.87,104.92,104.86,104.86,210985313.0
2006-10-30 00:40:00,104.865,104.875,104.865,104.875,98093679.0
2006-10-30 00:45:00,104.873,104.92,104.84,104.92,256924588.0
2006-10-30 00:50:00,104.907,104.92,104.895,104.915,111620063.0
2006-10-30 00:55:00,104.9,104.94,104.875,104.913,268183054.0
2006-10-30 01:00:00,104.915,104.98,104.89,104.955,418147446.0
2006-10-30 01:05:00,104.948,105.005,104.948,105.0,568349708.0
2006-10-30 01:10:00,104.995,105.001,104.968,104.975,468233778.0
2006-10-30 01:15:00,104.97,105.005,104.96,104.99,219202530.0
2006-10-30 01:20:00,104.99,105.015,104.96,105.007,262845976.0
2006-10-30 01:25:00,104.998,105.01,104.973,104.98,240774425.0
2006-10-30 01:30:00,104.97,104.98,104.92,104.92,274512691.0
2006-10-30 01:35:00,104.925,104.987,104.925,104.972,377157348.0
2006-10-30 01:40:00,104.975,104.98,104.915,104.98,394159494.0
2006-10-30 01:45:00,104.97,105.01,104.94,104.995,349967563.0
2006-10-30 01:50:00,104.982,105.001,104.94,104.98,479104057.0
2006-10-30 01:55:00,104.975,105.0,104.925,104.963,243453894.0
2006-10-30 02:00:00,104.963,105.006,104.915,104.975,241373543.0
2006-10-30 02:05:00,104.98,104.99,104.902,104.962,456348110.0
2006-10-30 02:10:00,104.975,104.975,104.91,104.96,262928906.0
2006-10-30 02:15:00,104.97,104.98,104.905,104.975,405710190.0
2006-10-30 02:20:00,104.972,104.993,104.94,104.97,268368054.0
2006-10-30 02:25:00,104.97,105.005,104.963,104.97,186918776.0
2006-10-30 02:30:00,104.98,104.99,104.915,104.973,277163124.0
2006-10-30 02:35:00,104.977,105.0,104.935,104.96,269398138.0
2006-10-30 02:40:00,104.98,104.999,104.945,104.98,212789256.0
2006-10-30 02:45:00,104.985,104.988,104.95,104.975,345742671.0
2006-10-30 02:50:00,104.97,104.995,104.888,104.888,544639344.0
2006-10-30 02:55:00,104.89,104.965,104.82,104.915,293873819.0
2006-10-30 03:00:00,104.913,104.939,104.902,104.925,269216425.0
2006-10-30 03:05:00,104.925,104.935,104.783,104.797,218713390.0
2006-10-30 03:10:00,104.81,104.835,104.775,104.78,315197963.0
2006-10-30 03:15:00,104.785,104.795,104.747,104.782,181738593.0
2006-10-30 03:20:00,104.765,104.785,104.732,104.76,222998064.0
2006-10-30 03:25:00,104.77,104.777,104.718,104.765,443365217.0
2006-10-30 03:30:00,104.765,104.78,104.729,104.755,363783347.0
2006-10-30 03:35:00,104.755,104.797,104.73,104.783,238605274.0
2006-10-30 03:40:00,104.785,104.8,104.725,104.77,211958106.0
2006-10-30 03:45:00,104.76,104.77,104.645,104.685,246692243.0
2006-10-30 03:50:00,104.673,104.72,104.655,104.72,331057453.0
2006-10-30 03:55:00,104.72,104.755,104.702,104.755,235509420.0
2006-10-30 04:00:00,104.755,104.78,104.725,104.78,355059652.0
2006-10-30 04:05:00,104.77,104.865,104.727,104.83,232626526.0
2006-10-30 04:10:00,104.835,104.846,104.757,104.8,298116843.0
2006-10-30 04:15:00,104.803,104.84,104.753,104.84,509928523.0
2006-10-30 04:20:00,104.835,104.85,104.79,104.845,286490381.0
2006-10-30 04:25:00,104.848,104.855,104.818,104.818,186397707.0
2006-10-30 04:30:00,104.815,104.84,104.76,104.76,301016178.0
2006-10-30 04:35:00,104.755,104.793,104.75,104.77,263318981.0
2006-10-30 04:40:00,104.775,104.8,104.74,104.76,218285486.0
2006-10-30 04:45:00,104.757,104.78,104.687,104.78,497914007.0
2006-10-30 04:50:00,104.793,104.89,104.793,104.875,453610442.0
2006-10-30 04:55:00,104.875,104.89,104.815,104.863,349958045.0
2006-10-30 05:00:00,104.865,104.87,104.793,104.835,320297828.0
2006-10-30 05:05:00,104.827,104.873,104.827,104.855,309891393.0
2006-10-30 05:10:00,104.85,104.875,104.83,104.855,270102182.0
2006-10-30 05:15:00,104.845,104.87,104.795,104.86,322752571.0
2006-10-30 05:20:00,104.858,104.87,104.815,104.85,437854587.0
2006-10-30 05:25:00,104.85,104.855,104.821,104.825,259499220.0
2006-10-30 05:30:00,104.83,104.83,104.775,104.775,292573823.0
2006-10-30 05:35:00,104.78,104.825,104.752,104.8,323292593.0
2006-10-30 05:40:00,104.795,104.815,104.765,104.805,345169411.0
2006-10-30 05:45:00,104.793,104.83,104.775,104.83,416461391.0
2006-10-30 05:50:00,104.82,104.83,104.77,104.78,425999869.0
2006-10-30 05:55:00,104.768,104.82,104.74,104.81,466963273.0
2006-10-30 06:00:00,104.802,104.835,104.795,104.835,388054445.0
2006-10-30 06:05:00,104.84,104.845,104.83,104.845,171550530.0
2006-10-30 06:10:00,104.85,104.87,104.83,104.862,341519699.0
2006-10-30 06:15:00,104.865,104.91,104.847,104.91,330938992.0
2006-10-30 06:20:00,104.925,104.937,104.859,104.92,415198223.0
2006-10-30 06:25:00,104.883,104.92,104.856,104.91,403564559.0
2006-10-30 06:30:00,104.905,104.939,104.899,104.93,215897319.0
2006-10-30 06:35:00,104.935,104.945,104.88,104.91,213613427.0
2006-10-30 06:40:00,104.91,104.939,104.865,104.91,346010912.0
2006-10-30 06:45:00,104.92,104.93,104.87,104.917,370225474.0
2006-10-30 06:50:00,104.912,104.945,104.9,104.933,304167738.0
2006-10-30 06:55:00,104.94,104.945,104.903,104.925,317301414.0
2006-10-30 07:00:00,104.93,104.945,104.906,104.93,319377281.0
2006-10-30 07:05:00,104.935,104.945,104.915,104.935,372550515.0
2006-10-30 07:10:00,104.94,104.94,104.88,104.92,266634747.0
2006-10-30 07:15:00,104.865,104.92,104.865,104.895,313731059.0
2006-10-30 07:20:00,104.898,104.902,104.865,104.9,466248631.0
2006-10-30 07:25:00,104.9,104.93,104.88,104.93,451455119.0
2006-10-30 07:30:00,104.923,104.93,104.895,104.91,404753851.0
2006-10-30 07:35:00,104.903,104.97,104.903,104.955,507796270.0
2006-10-30 07:40:00,104.97,104.974,104.935,104.95,453745954.0
2006-10-30 07:45:00,104.94,104.955,104.893,104.905,398311182.0
2006-10-30 07:50:00,104.905,104.921,104.865,104.885,245889650.0
2006-10-30 07:55:00,104.89,104.937,104.89,104.932,394350126.0
2006-10-30 08:00:00,104.928,104.937,104.86,104.905,246998808.0
2006-10-30 08:05:00,104.903,104.92,104.88,104.89,529306483.0
2006-10-30 08:10:00,104.9,104.905,104.82,104.83,438634309.0
2006-10-30 08:15:00,104.85,104.92,104.84,104.915,357201716.0
2006-10-30 08:20:00,104.89,104.89,104.83,104.875,312580652.0
2006-10-30 08:25:00,104.86,104.892,104.84,104.892,387523142.0
2006-10-30 08:30:00,104.89,104.945,104.886,104.94,510923431.0
2006-10-30 08:35:00,104.94,104.94,104.88,104.895,335318931.0
2006-10-30 08:40:00,104.89,104.93,104.852,104.875,370605381.0
2006-10-30 08:45:00,104.875,104.88,104.82,104.852,376194137.0
2006-10-30 08:50:00,104.855,104.88,104.84,104.84,343686754.0
2006-10-30 08:55:00,104.845,104.87,104.835,104.845,415923948.0
2006-10-30 09:00:00,104.835,104.85,104.795,104.83,349810003.0
2006-10-30 09:05:00,104.855,104.9,104.812,104.875,319294908.0
2006-10-30 09:10:00,104.89,104.925,104.845,104.91,275271937.0
2006-10-30 09:15:00,104.903,104.951,104.885,104.885,364451013.0
2006-10-30 09:20:00,104.923,104.95,104.905,104.935,291390094.0
2006-10-30 09:25:00,104.92,104.95,104.895,104.93,620628921.0
2006-10-30 09:30:00,104.925,104.986,104.92,104.92,304173298.0
2006-10-30 09:35:00,104.915,104.98,104.859,104.95,266752016.0
2006-10-30 09:40:00,104.965,105.0,104.947,105.0,530888654.0
2006-10-30 09:45:00,105.0,105.0,104.915,104.942,255613586.0
2006-10-30 09:50:00,104.925,104.949,104.895,104.928,147492127.0
2006-10-30 09:55:00,104.903,104.935,104.733,104.775,511539358.0
2006-10-30 10:00:00,104.78,104.935,104.745,104.875,1012786229.0
2006-10-30 10:05:00,104.88,104.935,104.83,104.838,274334304.0
2006-10-30 10:10:00,104.845,104.88,104.755,104.755,1095100183.0
2006-10-30 10:15:00,104.78,104.89,104.705,104.87,339482418.0
2006-10-30 10:20:00,104.87,104.925,104.84,104.885,317621994.0
2006-10-30 10:25:00,104.885,104.905,104.821,104.89,335520666.0
2006-10-30 10:30:00,104.895,104.941,104.85,104.91,723736469.0
2006-10-30 10:35:00,104.915,104.915,104.845,104.88,475227847.0
2006-10-30 10:40:00,104.86,104.919,104.836,104.9,576888076.0
2006-10-30 10:45:00,104.9,104.905,104.8,104.855,1398443429.0
2006-10-30 10:50:00,104.855,104.89,104.805,104.857,1853315260.0
2006-10-30 10:55:00,104.87,104.875,104.796,104.845,853606379.0
2006-10-30 11:00:00,104.843,104.9,104.812,104.87,793162544.0
2006-10-30 11:05:00,104.88,104.895,104.84,104.887,560496127.0
2006-10-30 11:10:00,104.89,104.9,104.781,104.79,506249945.0
2006-10-30 11:15:00,104.815,104.848,104.75,104.8,1137835807.0
2006-10-30 11:20:00,104.79,104.795,104.72,104.748,598364913.0
2006-10-30 11:25:00,104.775,104.858,104.74,104.845,584424106.0
2006-10-30 11:30:00,104.85,104.921,104.84,104.885,782161988.0
2006-10-30 11:35:00,104.905,104.95,104.836,104.89,483433831.0
2006-10-30 11:40:00,104.89,104.905,104.795,104.8,447018623.0
2006-10-30 11:45:00,104.81,104.835,104.7,104.78,1029635190.0
2006-10-30 11:50:00,104.773,104.773,104.66,104.718,881601650.0
2006-10-30 11:55:00,104.72,104.745,104.643,104.68,933020422.0
2006-10-30 12:00:00,104.693,104.745,104.661,104.737,1956239440.0
2006-10-30 12:05:00,104.73,104.803,104.708,104.78,455465803.0
2006-10-30 12:10:00,104.78,104.789,104.685,104.73,509232460.0
2006-10-30 12:15:00,104.72,104.73,104.652,104.652,345580321.0
2006-10-30 12:20:00,104.683,104.77,104.683,104.765,225647773.0
2006-10-30 12:25:00,104.76,104.76,104.705,104.73,359527549.0
2006-10-30 12:30:00,104.72,104.745,104.68,104.68,279680098.0
2006-10-30 12:35:00,104.685,104.745,104.685,104.735,445067052.0
2006-10-30 12:40:00,104.733,104.751,104.693,104.693,344506922.0
2006-10-30 12:45:00,104.69,104.72,104.678,104.72,314514514.0
2006-10-30 12:50:00,104.71,104.73,104.678,104.685,343274966.0
2006-10-30 12:55:00,104.65,104.73,104.65,104.7,253856736.0
2006-10-30 13:00:00,104.695,104.705,104.572,104.6,308680504.0
2006-10-30 13:05:00,104.625,104.68,104.605,104.633,291811556.0
2006-10-30 13:10:00,104.645,104.68,104.552,104.605,508297700.0
2006-10-30 13:15:00,104.605,104.67,104.58,104.605,368254671.0
2006-10-30 13:20:00,104.59,104.603,104.475,104.603,305246441.0
2006-10-30 13:25:00,104.605,104.619,104.545,104.61,508478276.0
2006-10-30 13:30:00,104.622,104.622,104.52,104.585,864107701.0
2006-10-30 13:35:00,104.578,104.62,104.573,104.585,310044559.0
2006-10-30 13:40:00,104.595,104.615,104.573,104.615,437243468.0
2006-10-30 13:45:00,104.602,104.627,104.567,104.625,263554433.0
2006-10-30 13:50:00,104.627,104.648,104.59,104.635,344901413.0
2006-10-30 13:55:00,104.615,104.655,104.581,104.64,443271268.0
2006-10-30 14:00:00,104.66,104.66,104.595,104.64,451852313.0
2006-10-30 14:05:00,104.635,104.702,104.625,104.702,587865039.0
2006-10-30 14:10:00,104.7,104.72,104.67,104.685,407463984.0
2006-10-30 14:15:00,104.683,104.695,104.485,104.613,575205692.0
2006-10-30 14:20:00,104.61,104.614,104.535,104.595,333795198.0
2006-10-30 14:25:00,104.582,104.599,104.502,104.595,336116062.0
2006-10-30 14:30:00,104.59,104.603,104.545,104.59,526242141.0
2006-10-30 14:35:00,104.593,104.595,104.52,104.535,268984909.0
2006-10-30 14:40:00,104.533,104.56,104.445,104.48,387951982.0
2006-10-30 14:45:00,104.48,104.505,104.448,104.48,396951863.0
2006-10-30 14:50:00,104.475,104.513,104.415,104.505,515297040.0
2006-10-30 14:55:00,104.51,104.52,104.425,104.49,335315903.0
2006-10-30 15:00:00,104.483,104.53,104.475,104.515,240545254.0
2006-10-30 15:05:00,104.525,104.547,104.487,104.53,543499660.0
2006-10-30 15:10:00,104.53,104.635,104.51,104.635,623066095.0
2006-10-30 15:15:00,104.625,104.645,104.54,104.565,384790833.0
2006-10-30 15:20:00,104.563,104.615,104.543,104.595,337487534.0
2006-10-30 15:25:00,104.59,104.605,104.53,104.53,335873371.0
2006-10-30 15:30:00,104.532,104.627,104.46,104.61,349101279.0
2006-10-30 15:35:00,104.605,104.635,104.535,104.605,334940943.0
2006-10-30 15:40:00,104.585,104.64,104.508,104.582,400899360.0
2006-10-30 15:45:00,104.59,104.62,104.552,104.573,380442132.0
2006-10-30 15:50:00,104.565,104.61,104.497,104.61,345776807.0
2006-10-30 15:55:00,104.605,104.611,104.51,104.573,594415308.0
2006-10-30 16:00:00,104.58,104.625,104.545,104.592,396209296.0
2006-10-30 16:05:00,104.59,104.615,104.515,104.565,428247058.0
2006-10-30 16:10:00,104.565,104.565,104.505,104.545,363744669.0
2006-10-30 16:15:00,104.55,104.575,104.47,104.55,278961116.0
2006-10-30 16:20:00,104.55,104.56,104.285,104.495,319608369.0
2006-10-30 16:25:00,104.495,104.545,104.29,104.545,344807983.0
2006-10-30 16:30:00,104.53,104.62,104.481,104.578,483830063.0
2006-10-30 16:35:00,104.58,104.615,104.512,104.57,328051805.0
2006-10-30 16:40:00,104.565,104.585,104.485,104.585,409904879.0
2006-10-30 16:45:00,104.58,104.63,104.565,104.595,342848083.0
2006-10-30 16:50:00,104.6,104.6,104.545,104.58,405759738.0
2006-10-30 16:55:00,104.58,104.58,104.46,104.46,346755446.0
2006-10-30 17:00:00,104.51,104.57,104.47,104.56,307032482.0
2006-10-30 17:05:00,104.498,104.585,104.498,104.565,258882943.0
2006-10-30 17:10:00,104.565,104.585,104.529,104.555,357280319.0
2006-10-30 17:15:00,104.555,104.593,104.537,104.57,369437797.0
2006-10-30 17:20:00,104.57,104.57,104.515,104.555,670346629.0
2006-10-30 17:25:00,104.56,104.56,104.493,104.51,278987297.0
2006-10-30 17:30:00,104.505,104.535,104.465,104.485,385717900.0
2006-10-30 17:35:00,104.48,104.547,104.445,104.527,337822553.0
2006-10-30 17:40:00,104.53,104.565,104.51,104.51,223176320.0
2006-10-30 17:45:00,104.515,104.6,104.505,104.527,304802791.0
2006-10-30 17:50:00,104.535,104.595,104.51,104.558,377424725.0
2006-10-30 17:55:00,104.555,104.605,104.5,104.6,398910582.0
2006-10-30 18:00:00,104.595,104.595,104.484,104.553,353786772.0
2006-10-30 18:05:00,104.545,104.569,104.505,104.515,439721535.0
2006-10-30 18:10:00,104.51,104.563,104.483,104.557,531287915.0
2006-10-30 18:15:00,104.558,104.57,104.495,104.54,371475235.0
2006-10-30 18:20:00,104.55,104.565,104.512,104.545,138723717.0
2006-10-30 18:25:00,104.55,104.603,104.525,104.603,307287189.0
2006-10-30 18:30:00,104.61,104.62,104.505,104.545,365510334.0
2006-10-30 18:35:00,104.528,104.552,104.47,104.527,466638984.0
2006-10-30 18:40:00,104.53,104.57,104.467,104.467,284421970.0
2006-10-30 18:45:00,104.49,104.537,104.475,104.535,346779242.0
2006-10-30 18:50:00,104.54,104.555,104.465,104.52,424048853.0
2006-10-30 18:55:00,104.505,104.513,104.41,104.445,244046258.0
2006-10-30 19:00:00,104.45,104.467,104.409,104.467,492927361.0
2006-10-30 19:05:00,104.47,104.505,104.445,104.493,288022120.0
2006-10-30 19:10:00,104.5,104.54,104.485,104.52,502922436.0
2006-10-30 19:15:00,104.515,104.53,104.468,104.525,362110636.0
2006-10-30 19:20:00,104.525,104.549,104.492,104.52,327749724.0
2006-10-30 19:25:00,104.513,104.527,104.47,104.477,452507658.0
2006-10-30 19:30:00,104.475,104.5,104.43,104.445,456759940.0
2006-10-30 19:35:00,104.445,104.465,104.38,104.415,331238948.0
2006-10-30 19:40:00,104.41,104.425,104.293,104.353,297151324.0
2006-10-30 19:45:00,104.355,104.37,104.285,104.33,399585123.0
2006-10-30 19:50:00,104.325,104.36,104.245,104.31,408322066.0
2006-10-30 19:55:00,104.33,104.33,104.28,104.295,440129108.0
2006-10-30 20:00:00,104.305,104.305,104.203,104.235,461286418.0
2006-10-30 20:05:00,104.24,104.285,104.215,104.215,253408096.0
2006-10-30 20:10:00,104.23,104.244,104.205,104.22,446351609.0
2006-10-30 20:15:00,104.23,104.245,104.185,104.185,352171375.0
2006-10-30 20:20:00,104.215,104.26,104.203,104.22,340933077.0
2006-10-30 20:25:00,104.215,104.227,104.194,104.207,394606405.0
2006-10-30 20:30:00,104.215,104.255,104.2,104.235,327338592.0
2006-10-30 20:35:00,104.245,104.252,104.19,104.252,177969992.0
2006-10-30 20:40:00,104.265,104.297,104.262,104.295,440530629.0
2006-10-30 20:45:00,104.292,104.345,104.227,104.273,308936017.0
2006-10-30 20:50:00,104.275,104.313,104.23,104.24,873486844.0
2006-10-30 20:55:00,104.245,104.255,104.21,104.225,391730144.0
2006-10-30 21:00:00,104.242,104.277,104.23,104.245,440417118.0
2006-10-30 21:05:00,104.235,104.24,104.213,104.22,413111662.0
2006-10-30 21:10:00,104.225,104.26,104.207,104.225,415880169.0
2006-10-30 21:15:00,104.223,104.26,104.171,104.248,437059037.0
2006-10-30 21:20:00,104.255,104.263,104.197,104.253,372224207.0
2006-10-30 21:25:00,104.25,104.26,104.207,104.207,356352763.0
2006-10-30 21:30:00,104.22,104.275,104.215,104.26,215533872.0
2006-10-30 21:35:00,104.25,104.27,104.22,104.222,352795863.0
2006-10-30 21:40:00,104.217,104.255,104.198,104.22,313492148.0
2006-10-30 21:45:00,104.225,104.253,104.203,104.218,398284339.0
2006-10-30 21:50:00,104.195,104.227,104.195,104.195,312340102.0
2006-10-30 21:55:00,104.192,104.22,104.185,104.215,339994509.0
2006-10-30 22:00:00,104.215,104.235,104.19,104.23,312871720.0
2006-10-30 22:05:00,104.225,104.243,104.2,104.23,270085622.0
2006-10-30 22:10:00,104.225,104.241,104.215,104.23,453144735.0
2006-10-30 22:15:00,104.225,104.261,104.21,104.225,277584993.0
2006-10-30 22:20:00,104.22,104.223,104.152,104.22,402576208.0
2006-10-30 22:25:00,104.22,104.235,104.185,104.225,435323240.0
2006-10-30 22:30:00,104.227,104.247,104.19,104.19,231508350.0
2006-10-30 22:35:00,104.192,104.255,104.192,104.235,448213172.0
2006-10-30 22:40:00,104.233,104.248,104.19,104.233,402935645.0
2006-10-30 22:45:00,104.23,104.275,104.2,104.242,275662550.0
2006-10-30 22:50:00,104.245,104.245,104.175,104.215,261131806.0
2006-10-30 22:55:00,104.215,104.245,104.19,104.19,363740314.0
2006-10-30 23:00:00,104.19,104.222,104.175,104.215,219976139.0
2006-10-30 23:05:00,104.21,104.21,104.18,104.183,245727520.0
2006-10-30 23:10:00,104.185,104.254,104.185,104.25,532971738.0
2006-10-30 23:15:00,104.245,104.265,104.197,104.25,437124851.0
2006-10-30 23:20:00,104.255,104.28,104.235,104.28,298468577.0
2006-10-30 23:25:00,104.267,104.275,104.25,104.255,544806164.0
2006-10-30 23:30:00,104.255,104.28,104.22,104.27,409692444.0
2006-10-30 23:35:00,104.262,104.287,104.238,104.27,242697114.0
2006-10-30 23:40:00,104.265,104.325,104.215,104.325,231747891.0
2006-10-30 23:45:00,104.325,104.346,104.218,104.33,502943149.0
2006-10-30 23:50:00,104.32,104.335,104.274,104.28,460064363.0
2006-10-30 23:55:00,104.285,104.334,104.285,104.3,376386955.0
2006-10-31 00:00:00,104.3,104.36,104.263,104.355,259932422.0
2006-10-31 00:05:00,104.34,104.395,104.34,104.365,251832543.0
2006-10-31 00:10:00,104.375,104.42,104.337,104.405,318249746.0
2006-10-31 00:15:00,104.41,104.41,104.33,104.352,254627616.0
2006-10-31 00:20:00,104.347,104.365,104.325,104.35,358155967.0
2006-10-31 00:25:00,104.35,104.365,104.312,104.365,336870171.0
2006-10-31 00:30:00,104.37,104.382,104.308,104.38,356294600.0
2006-10-31 00:35:00,104.372,104.393,104.313,104.362,402649957.0
2006-10-31 00:40:00,104.367,104.41,104.358,104.393,321393372.0
2006-10-31 00:45:00,104.4,104.415,104.39,104.405,185249960.0
2006-10-31 00:50:00,104.41,104.41,104.317,104.355,415875667.0
2006-10-31 00:55:00,104.36,104.372,104.293,104.36,250024895.0
2006-10-31 01:00:00,104.36,104.398,104.36,104.382,277805608.0
2006-10-31 01:05:00,104.39,104.417,104.375,104.417,300198144.0
2006-10-31 01:10:00,104.41,104.413,104.36,104.385,284376615.0
2006-10-31 01:15:00,104.39,104.4,104.338,104.34,233451905.0
2006-10-31 01:20:00,104.355,104.376,104.338,104.353,271815488.0
2006-10-31 01:25:00,104.35,104.356,104.295,104.315,174048902.0
2006-10-31 01:30:00,104.31,104.405,104.31,104.385,315051374.0
2006-10-31 01:35:00,104.378,104.411,104.375,104.405,325875826.0
2006-10-31 01:40:00,104.41,104.46,104.395,104.46,355238886.0
2006-10-31 01:45:00,104.46,104.465,104.41,104.435,281461853.0
2006-10-31 01:50:00,104.44,104.461,104.395,104.455,259178668.0
2006-10-31 01:55:00,104.46,104.475,104.42,104.46,270070903.0
2006-10-31 02:00:00,104.46,104.465,104.406,104.43,264078894.0
2006-10-31 02:05:00,104.428,104.435,104.385,104.42,250213533.0
2006-10-31 02:10:00,104.415,104.49,104.415,104.49,292972524.0
2006-10-31 02:15:00,104.49,104.505,104.45,104.48,332656832.0
2006-10-31 02:20:00,104.475,104.486,104.458,104.458,320918128.0
2006-10-31 02:25:00,104.465,104.481,104.442,104.47,320080677.0
2006-10-31 02:30:00,104.473,104.483,104.453,104.47,145327228.0
2006-10-31 02:35:00,104.48,104.496,104.47,104.485,182241837.0
2006-10-31 02:40:00,104.47,104.53,104.47,104.52,236935289.0
2006-10-31 02:45:00,104.515,104.565,104.475,104.52,266473979.0
2006-10-31 02:50:00,104.517,104.573,104.465,104.49,299882059.0
2006-10-31 02:55:00,104.482,104.489,104.42,104.46,286735627.0
2006-10-31 03:00:00,104.427,104.49,104.426,104.45,249874331.0
2006-10-31 03:05:00,104.465,104.51,104.395,104.49,421461125.0
2006-10-31 03:10:00,104.47,104.49,104.45,104.49,361659434.0
2006-10-31 03:15:00,104.48,104.488,104.46,104.477,229895484.0
2006-10-31 03:20:00,104.472,104.5,104.416,104.462,389173157.0
2006-10-31 03:25:00,104.47,104.49,104.416,104.48,331124992.0
2006-10-31 03:30:00,104.47,104.49,104.465,104.48,201763641.0
2006-10-31 03:35:00,104.48,104.49,104.457,104.457,338125893.0
2006-10-31 03:40:00,104.462,104.48,104.407,104.48,230727258.0
2006-10-31 03:45:00,104.48,104.502,104.462,104.485,360538588.0
2006-10-31 03:50:00,104.485,104.492,104.449,104.47,263207484.0
2006-10-31 03:55:00,104.485,104.49,104.422,104.46,266880988.0
2006-10-31 04:00:00,104.46,104.47,104.44,104.445,405177468.0
2006-10-31 04:05:00,104.44,104.46,104.39,104.39,470824379.0
2006-10-31 04:10:00,104.39,104.4,104.34,104.355,483804650.0
2006-10-31 04:15:00,104.355,104.39,104.34,104.375,237805860.0
2006-10-31 04:20:00,104.37,104.372,104.325,104.332,282431765.0
2006-10-31 04:25:00,104.34,104.355,104.32,104.345,412425180.0
2006-10-31 04:30:00,104.345,104.386,104.345,104.347,515465503.0
2006-10-31 04:35:00,104.36,104.375,104.33,104.335,299956198.0
2006-10-31 04:40:00,104.33,104.345,104.265,104.315,457354678.0
2006-10-31 04:45:00,104.32,104.357,104.295,104.355,525105893.0
2006-10-31 04:50:00,104.353,104.365,104.313,104.32,253584216.0
2006-10-31 04:55:00,104.305,104.341,104.303,104.34,235947978.0
2006-10-31 05:00:00,104.34,104.35,104.3,104.315,393310239.0
2006-10-31 05:05:00,104.315,104.345,104.294,104.325,228228141.0
2006-10-31 05:10:00,104.322,104.359,104.27,104.33,230368996.0
2006-10-31 05:15:00,104.333,104.354,104.323,104.343,333472447.0
2006-10-31 05:20:00,104.345,104.363,104.33,104.352,450315918.0
2006-10-31 05:25:00,104.36,104.365,104.327,104.357,170689052.0
2006-10-31 05:30:00,104.355,104.358,104.33,104.35,432021111.0
2006-10-31 05:35:00,104.35,104.365,104.289,104.338,346363770.0
2006-10-31 05:40:00,104.355,104.405,104.355,104.393,282741711.0
2006-10-31 05:45:00,104.41,104.425,104.36,104.425,467781748.0
2006-10-31 05:50:00,104.43,104.468,104.415,104.445,261538536.0
2006-10-31 05:55:00,104.45,104.475,104.415,104.415,301025021.0
2006-10-31 06:00:00,104.412,104.439,104.4,104.422,340717052.0
2006-10-31 06:05:00,104.445,104.452,104.41,104.415,313444165.0
2006-10-31 06:10:00,104.418,104.455,104.399,104.425,400404029.0
2006-10-31 06:15:00,104.42,104.44,104.365,104.397,305029923.0
2006-10-31 06:20:00,104.402,104.424,104.374,104.38,343223955.0
2006-10-31 06:25:00,104.38,104.395,104.363,104.39,270207138.0
2006-10-31 06:30:00,104.377,104.395,104.36,104.36,352079659.0
2006-10-31 06:35:00,104.365,104.386,104.31,104.375,273940166.0
2006-10-31 06:40:00,104.368,104.383,104.324,104.373,442628250.0
2006-10-31 06:45:00,104.375,104.38,104.34,104.365,439719593.0
2006-10-31 06:50:00,104.36,104.391,104.34,104.375,381434162.0
2006-10-31 06:55:00,104.385,104.425,104.373,104.382,416488741.0
2006-10-31 07:00:00,104.365,104.435,104.36,104.435,411935165.0
2006-10-31 07:05:00,104.43,104.45,104.4,104.405,890644177.0
2006-10-31 07:10:00,104.405,104.418,104.375,104.402,245797417.0
2006-10-31 07:15:00,104.405,104.424,104.4,104.415,448488437.0
2006-10-31 07:20:00,104.402,104.415,104.354,104.395,174214353.0
2006-10-31 07:25:00,104.385,104.385,104.347,104.355,340802337.0
2006-10-31 07:30:00,104.347,104.365,104.335,104.355,411107533.0
2006-10-31 07:35:00,104.355,104.359,104.309,104.315,231241218.0
2006-10-31 07:40:00,104.305,104.33,104.297,104.3,342375532.0
2006-10-31 07:45:00,104.29,104.33,104.252,104.26,422253580.0
2006-10-31 07:50:00,104.245,104.28,104.217,104.25,259415661.0
2006-10-31 07:55:00,104.245,104.292,104.23,104.245,457730615.0
2006-10-31 08:00:00,104.255,104.285,104.205,104.28,458532374.0
2006-10-31 08:05:00,104.28,104.347,104.257,104.345,403513817.0
2006-10-31 08:10:00,104.35,104.397,104.325,104.345,412597131.0
2006-10-31 08:15:00,104.343,104.361,104.32,104.35,304890136.0
2006-10-31 08:20:00,104.345,104.377,104.332,104.355,354047687.0
2006-10-31 08:25:00,104.355,104.375,104.327,104.35,447492756.0
2006-10-31 08:30:00,104.352,104.4,104.352,104.383,436650776.0
2006-10-31 08:35:00,104.39,104.393,104.345,104.385,333911723.0
2006-10-31 08:40:00,104.38,104.42,104.35,104.355,293232751.0
2006-10-31 08:45:00,104.36,104.385,104.325,104.35,470629725.0
2006-10-31 08:50:00,104.343,104.352,104.285,104.285,281347602.0
2006-10-31 08:55:00,104.292,104.32,104.22,104.32,490076803.0
2006-10-31 09:00:00,104.315,104.338,104.28,104.325,241939932.0
2006-10-31 09:05:00,104.34,104.365,104.305,104.33,433506618.0
2006-10-31 09:10:00,104.325,104.377,104.313,104.37,345132895.0
2006-10-31 09:15:00,104.357,104.455,104.33,104.44,283844998.0
2006-10-31 09:20:00,104.442,104.505,104.41,104.488,455153297.0
2006-10-31 09:25:00,104.495,104.54,104.477,104.53,357584988.0
2006-10-31 09:30:00,104.523,104.532,104.44,104.485,313199142.0
2006-10-31 09:35:00,104.48,104.52,104.39,104.45,203896580.0
2006-10-31 09:40:00,104.435,104.538,104.387,104.468,372748371.0
2006-10-31 09:45:00,104.467,104.547,104.455,104.52,531582209.0
2006-10-31 09:50:00,104.53,104.564,104.5,104.5,441660281.0
2006-10-31 09:55:00,104.508,104.585,104.465,104.465,362264477.0
2006-10-31 10:00:00,104.47,104.515,104.412,104.425,404795445.0
2006-10-31 10:05:00,104.418,104.52,104.418,104.465,394030771.0
2006-10-31 10:10:00,104.457,104.52,104.45,104.45,312685213.0
2006-10-31 10:15:00,104.49,104.525,104.44,104.44,232673395.0
2006-10-31 10:20:00,104.457,104.48,104.405,104.45,342237786.0
2006-10-31 10:25:00,104.455,104.46,104.38,104.405,369796991.0
2006-10-31 10:30:00,104.405,104.412,104.242,104.28,263038257.0
2006-10-31 10:35:00,104.275,104.31,104.217,104.235,649732533.0
2006-10-31 10:40:00,104.235,104.265,104.135,104.225,353419249.0
2006-10-31 10:45:00,104.205,104.307,104.165,104.28,355541104.0
2006-10-31 10:50:00,104.265,104.357,104.25,104.288,260997574.0
2006-10-31 10:55:00,104.33,104.38,104.31,104.32,299738204.0
2006-10-31 11:00:00,104.28,104.356,104.265,104.34,338603768.0
2006-10-31 11:05:00,104.34,104.39,104.325,104.39,431902366.0
2006-10-31 11:10:00,104.385,104.405,104.355,104.39,347571003.0
2006-10-31 11:15:00,104.395,104.42,104.355,104.355,396613380.0
2006-10-31 11:20:00,104.36,104.407,104.358,104.385,330411157.0
2006-10-31 11:25:00,104.383,104.405,104.315,104.32,485741174.0
2006-10-31 11:30:00,104.325,104.37,104.285,104.335,368020581.0
2006-10-31 11:35:00,104.335,104.363,104.27,104.36,335805830.0
2006-10-31 11:40:00,104.36,104.37,104.275,104.29,283176985.0
2006-10-31 11:45:00,104.285,104.335,104.28,104.325,361670979.0
2006-10-31 11:50:00,104.325,104.337,104.29,104.3,435934665.0
2006-10-31 11:55:00,104.302,104.365,104.285,104.32,400617330.0
2006-10-31 12:00:00,104.323,104.37,104.31,104.355,568234132.0
2006-10-31 12:05:00,104.36,104.365,104.27,104.295,347764332.0
2006-10-31 12:10:00,104.303,104.38,104.303,104.33,371896797.0
2006-10-31 12:15:00,104.327,104.337,104.265,104.285,408345586.0
2006-10-31 12:20:00,104.295,104.35,104.28,104.335,342465614.0
2006-10-31 12:25:00,104.34,104.42,104.333,104.412,369630475.0
2006-10-31 12:30:00,104.42,104.475,104.385,104.41,341979235.0
2006-10-31 12:35:00,104.415,104.49,104.415,104.463,343793260.0
2006-10-31 12:40:00,104.475,104.54,104.47,104.515,379823183.0
2006-10-31 12:45:00,104.495,104.583,104.475,104.56,639659532.0
2006-10-31 12:50:00,104.56,104.587,104.513,104.575,518813829.0
2006-10-31 12:55:00,104.565,104.665,104.547,104.583,239426874.0
2006-10-31 13:00:00,104.59,104.615,104.5,104.56,329794438.0
2006-10-31 13:05:00,104.555,104.58,104.495,104.525,499790226.0
2006-10-31 13:10:00,104.57,104.57,104.5,104.56,387474490.0
2006-10-31 13:15:00,104.53,104.559,104.48,104.523,381519360.0
2006-10-31 13:20:00,104.515,104.54,104.455,104.513,274526476.0
2006-10-31 13:25:00,104.51,104.555,104.49,104.51,548608588.0
2006-10-31 13:30:00,104.515,104.515,104.413,104.452,338580624.0
2006-10-31 13:35:00,104.465,104.48,104.395,104.45,340815416.0
2006-10-31 13:40:00,104.453,104.47,104.425,104.443,568861734.0
2006-10-31 13:45:00,104.445,104.5,104.44,104.45,400954416.0
2006-10-31 13:50:00,104.452,104.475,104.408,104.42,581773983.0
2006-10-31 13:55:00,104.445,104.47,104.42,104.46,444348437.0
2006-10-31 14:00:00,104.46,104.52,104.419,104.475,441602202.0
2006-10-31 14:05:00,104.495,104.535,104.443,104.487,339964734.0
2006-10-31 14:10:00,104.475,104.52,104.455,104.495,336561219.0
2006-10-31 14:15:00,104.505,104.505,104.41,104.44,439353014.0
2006-10-31 14:20:00,104.43,104.51,104.41,104.483,298377942.0
2006-10-31 14:25:00,104.49,104.51,104.435,104.492,847210799.0
2006-10-31 14:30:00,104.49,104.52,104.455,104.505,500720349.0
2006-10-31 14:35:00,104.503,104.52,104.452,104.48,298991083.0
2006-10-31 14:40:00,104.495,104.55,104.47,104.505,359481789.0
2006-10-31 14:45:00,104.505,104.515,104.465,104.495,493799777.0
2006-10-31 14:50:00,104.493,104.525,104.436,104.455,297472325.0
2006-10-31 14:55:00,104.46,104.503,104.39,104.445,301250399.0
2006-10-31 15:00:00,104.445,104.445,104.325,104.38,416155090.0
2006-10-31 15:05:00,104.375,104.375,104.302,104.327,353593921.0
2006-10-31 15:10:00,104.34,104.383,104.3,104.34,327122427.0
2006-10-31 15:15:00,104.343,104.385,104.298,104.323,354832310.0
2006-10-31 15:20:00,104.305,104.325,104.25,104.315,432596356.0
2006-10-31 15:25:00,104.31,104.375,104.264,104.27,283184564.0
2006-10-31 15:30:00,104.28,104.4,104.28,104.36,342232603.0
2006-10-31 15:35:00,104.395,104.44,104.35,104.433,237235156.0
2006-10-31 15:40:00,104.432,104.48,104.393,104.46,339131616.0
2006-10-31 15:45:00,104.46,104.508,104.42,104.5,519269108.0
2006-10-31 15:50:00,104.5,104.627,104.475,104.56,460303404.0
2006-10-31 15:55:00,104.557,104.627,104.531,104.583,1876077504.0
2006-10-31 16:00:00,104.55,104.59,104.47,104.52,922172142.0
2006-10-31 16:05:00,104.518,104.54,104.457,104.483,941371324.0
2006-10-31 16:10:00,104.49,104.555,104.462,104.53,1090121074.0
2006-10-31 16:15:00,104.52,104.56,104.488,104.53,439479342.0
2006-10-31 16:20:00,104.53,104.625,104.484,104.625,490258662.0
2006-10-31 16:25:00,104.575,104.665,104.54,104.64,794612570.0
2006-10-31 16:30:00,104.635,104.665,104.593,104.665,583881752.0
2006-10-31 16:35:00,104.658,104.663,104.59,104.63,595881012.0
2006-10-31 16:40:00,104.64,104.648,104.588,104.625,1147444385.0
2006-10-31 16:45:00,104.62,104.66,104.568,104.64,519681716.0
2006-10-31 16:50:00,104.637,104.665,104.605,104.65,598431415.0
2006-10-31 16:55:00,104.61,104.655,104.445,104.513,808570524.0
2006-10-31 17:00:00,104.525,104.56,104.45,104.5,883913683.0
2006-10-31 17:05:00,104.477,104.495,104.345,104.375,1810875753.0
2006-10-31 17:10:00,104.375,104.405,104.28,104.37,1449527963.0
2006-10-31 17:15:00,104.37,104.41,104.319,104.34,598880386.0
2006-10-31 17:20:00,104.35,104.367,104.24,104.295,459750801.0
2006-10-31 17:25:00,104.29,104.315,104.235,104.275,744612138.0
2006-10-31 17:30:00,104.29,104.322,104.195,104.285,347535000.0
2006-10-31 17:35:00,104.285,104.345,104.125,104.21,315984714.0
2006-10-31 17:40:00,104.2,104.206,104.09,104.09,349610781.0
2006-10-31 17:45:00,104.085,104.143,104.055,104.105,1058618970.0
2006-10-31 17:50:00,104.098,104.26,104.098,104.26,271080337.0
2006-10-31 17:55:00,104.235,104.58,104.235,104.56,979797051.0
2006-10-31 18:00:00,104.515,104.515,104.342,104.423,409344766.0
2006-10-31 18:05:00,104.418,104.44,104.39,104.395,152997838.0
2006-10-31 18:10:00,104.412,104.445,104.335,104.35,256727091.0
2006-10-31 18:15:00,104.35,104.365,104.27,104.325,516727236.0
2006-10-31 18:20:00,104.31,104.36,104.252,104.305,261984066.0
2006-10-31 18:25:00,104.31,104.325,104.262,104.295,318342952.0
2006-10-31 18:30:00,104.3,104.308,104.235,104.26,619350421.0
2006-10-31 18:35:00,104.265,104.29,104.22,104.263,303008333.0
2006-10-31 18:40:00,104.225,104.28,104.042,104.113,357326840.0
2006-10-31 18:45:00,104.1,104.16,104.07,104.07,266132716.0
2006-10-31 18:50:00,104.085,104.105,104.015,104.095,325952048.0
2006-10-31 18:55:00,104.08,104.115,103.99,104.005,354221962.0
2006-10-31 19:00:00,104.005,104.125,104.005,104.055,412866886.0
2006-10-31 19:05:00,104.05,104.052,103.985,104.025,358851606.0
2006-10-31 19:10:00,104.022,104.06,103.977,104.045,382270374.0
2006-10-31 19:15:00,104.045,104.08,103.997,104.08,386647457.0
2006-10-31 19:20:00,104.085,104.085,104.005,104.01,338857329.0
2006-10-31 19:25:00,104.01,104.063,103.998,104.02,542178987.0
2006-10-31 19:30:00,103.992,104.038,103.978,104.03,373806446.0
2006-10-31 19:35:00,104.045,104.045,103.98,104.04,305514079.0
2006-10-31 19:40:00,104.045,104.045,103.95,103.99,354922089.0
2006-10-31 19:45:00,103.98,104.01,103.939,103.94,429299074.0
2006-10-31 19:50:00,103.96,104.0,103.905,103.983,525488598.0
2006-10-31 19:55:00,103.985,104.003,103.92,103.988,244473301.0
2006-10-31 20:00:00,103.992,104.07,103.96,104.04,384361892.0
2006-10-31 20:05:00,104.035,104.065,104.01,104.04,220415373.0
2006-10-31 20:10:00,104.045,104.073,104.02,104.07,407066121.0
2006-10-31 20:15:00,104.08,104.15,104.053,104.1,439083535.0
2006-10-31 20:20:00,104.095,104.175,104.085,104.163,504145812.0
2006-10-31 20:25:00,104.17,104.17,104.085,104.113,398339929.0
2006-10-31 20:30:00,104.12,104.15,104.06,104.08,451793254.0
2006-10-31 20:35:00,104.08,104.127,104.078,104.098,462621566.0
2006-10-31 20:40:00,104.095,104.115,104.045,104.045,325881344.0
2006-10-31 20:45:00,104.11,104.11,104.045,104.06,262216467.0
2006-10-31 20:50:00,104.055,104.095,104.038,104.085,356998508.0
2006-10-31 20:55:00,104.08,104.105,104.06,104.07,322919250.0
2006-10-31 21:00:00,104.065,104.092,104.05,104.08,321907580.0
2006-10-31 21:05:00,104.063,104.09,104.035,104.072,324714200.0
2006-10-31 21:10:00,104.077,104.128,104.05,104.12,375967781.0
2006-10-31 21:15:00,104.11,104.168,104.102,104.15,355891236.0
2006-10-31 21:20:00,104.15,104.19,104.143,104.185,193930450.0
2006-10-31 21:25:00,104.18,104.185,104.117,104.135,391100710.0
2006-10-31 21:30:00,104.19,104.252,104.159,104.213,395541059.0
2006-10-31 21:35:00,104.22,104.25,104.173,104.235,403498259.0
2006-10-31 21:40:00,104.23,104.246,104.195,104.235,321442542.0
2006-10-31 21:45:00,104.232,104.257,104.2,104.22,406269101.0
2006-10-31 21:50:00,104.205,104.25,104.2,104.21,324870725.0
2006-10-31 21:55:00,104.205,104.25,104.172,104.172,409268839.0
2006-10-31 22:00:00,104.18,104.23,104.148,104.208,451461207.0
2006-10-31 22:05:00,104.22,104.24,104.19,104.23,403119442.0
2006-10-31 22:10:00,104.23,104.235,104.177,104.193,423512292.0
2006-10-31 22:15:00,104.2,104.25,104.175,104.195,347736291.0
2006-10-31 22:20:00,104.2,104.222,104.145,104.21,328906300.0
2006-10-31 22:25:00,104.205,104.235,104.174,104.21,293046378.0
2006-10-31 22:30:00,104.205,104.21,104.18,104.21,236415984.0
2006-10-31 22:35:00,104.21,104.21,104.152,104.188,434826846.0
2006-10-31 22:40:00,104.19,104.222,104.146,104.205,369521977.0
2006-10-31 22:45:00,104.215,104.215,104.173,104.19,264469548.0
2006-10-31 22:50:00,104.195,104.195,104.168,104.177,298825562.0
2006-10-31 22:55:00,104.185,104.195,104.115,104.125,315841827.0
2006-10-31 23:00:00,104.093,104.17,104.027,104.145,343160469.0
2006-10-31 23:05:00,104.145,104.18,104.12,104.145,439951434.0
2006-10-31 23:10:00,104.15,104.18,104.035,104.157,355519544.0
2006-10-31 23:15:00,104.16,104.2,104.131,104.175,228057888.0
2006-10-31 23:20:00,104.175,104.182,104.032,104.145,215298832.0
2006-10-31 23:25:00,104.15,104.22,104.035,104.035,316480049.0
2006-10-31 23:30:00,104.038,104.175,104.038,104.148,190193316.0
2006-10-31 23:35:00,104.145,104.15,104.1,104.105,291982331.0
2006-10-31 23:40:00,104.11,104.155,104.087,104.153,479519579.0
2006-10-31 23:45:00,104.15,104.165,104.128,104.155,225380166.0
2006-10-31 23:50:00,104.15,104.22,104.125,104.2,316589449.0
2006-10-31 23:55:00,104.21,104.212,104.145,104.175,359654163.0
2006-11-01 00:00:00,104.175,104.175,104.1,104.12,183626861.0
2006-11-01 00:05:00,104.12,104.165,104.0,104.073,331642271.0
2006-11-01 00:10:00,104.085,104.124,104.01,104.03,251362961.0
2006-11-01 00:15:00,104.04,104.143,104.01,104.065,327023662.0
2006-11-01 00:20:00,104.063,104.14,104.063,104.095,214499552.0
2006-11-01 00:25:00,104.095,104.17,104.08,104.145,355731881.0
2006-11-01 00:30:00,104.145,104.145,104.069,104.132,216188576.0
2006-11-01 01:05:00,104.128,104.13,104.08,104.12,543541231.0
2006-11-01 01:10:00,104.1,104.145,104.08,104.12,355822664.0
2006-11-01 01:15:00,104.117,104.14,104.055,104.055,165766653.0
2006-11-01 01:20:00,104.055,104.115,104.055,104.097,262195484.0
2006-11-01 01:25:00,104.093,104.101,104.05,104.07,281423694.0
2006-11-01 01:30:00,104.06,104.091,104.045,104.09,169221815.0
2006-11-01 01:35:00,104.09,104.125,104.072,104.082,277878752.0
2006-11-01 01:40:00,104.085,104.1,104.06,104.08,352017218.0
2006-11-01 01:45:00,104.07,104.09,104.05,104.085,306637719.0
2006-11-01 01:50:00,104.072,104.1,104.055,104.08,473608825.0
2006-11-01 01:55:00,104.075,104.096,104.0,104.043,228385733.0
2006-11-01 02:00:00,104.042,104.13,104.042,104.115,142130711.0
2006-11-01 02:05:00,104.12,104.12,104.047,104.052,444585664.0
2006-11-01 02:10:00,104.065,104.11,104.065,104.085,286933986.0
2006-11-01 02:15:00,104.095,104.125,104.07,104.095,263489037.0
2006-11-01 02:20:00,104.092,104.11,104.08,104.08,174634589.0
2006-11-01 02:25:00,104.09,104.1,104.066,104.08,170179507.0
2006-11-01 02:30:00,104.09,104.09,104.058,104.058,276462319.0
2006-11-01 02:35:00,104.062,104.13,104.062,104.11,276431256.0
2006-11-01 02:40:00,104.11,104.128,104.095,104.109,150411607.0
2006-11-01 02:45:00,104.105,104.105,104.05,104.05,350795742.0
2006-11-01 02:50:00,104.055,104.085,104.035,104.058,400671673.0
2006-11-01 02:55:00,104.065,104.085,104.015,104.085,204284513.0
2006-11-01 03:00:00,104.08,104.084,104.017,104.05,293119388.0
2006-11-01 03:05:00,104.05,104.105,104.05,104.095,213554736.0
2006-11-01 03:10:00,104.095,104.115,104.055,104.075,270569034.0
2006-11-01 03:15:00,104.055,104.093,104.045,104.075,229598393.0
2006-11-01 03:20:00,104.06,104.115,104.06,104.11,222906364.0
2006-11-01 03:25:00,104.11,104.152,104.09,104.145,261346530.0
2006-11-01 03:30:00,104.135,104.158,104.125,104.145,315287846.0
2006-11-01 03:35:00,104.145,104.155,104.095,104.113,224204110.0
2006-11-01 03:40:00,104.115,104.129,104.05,104.11,274350905.0
2006-11-01 03:45:00,104.1,104.12,104.087,104.11,228247488.0
2006-11-01 03:50:00,104.098,104.13,104.089,104.12,234687551.0
2006-11-01 03:55:00,104.115,104.12,104.095,104.105,161064792.0
2006-11-01 04:00:00,104.105,104.122,104.075,104.12,342616013.0
2006-11-01 04:05:00,104.11,104.14,104.066,104.12,325358145.0
2006-11-01 04:10:00,104.125,104.134,104.111,104.115,218287364.0
2006-11-01 04:15:00,104.118,104.182,104.076,104.18,477232571.0
2006-11-01 04:20:00,104.175,104.205,104.16,104.195,301000673.0
2006-11-01 04:25:00,104.198,104.216,104.18,104.208,192748227.0
2006-11-01 04:30:00,104.21,104.21,104.174,104.2,315425129.0
2006-11-01 04:35:00,104.195,104.201,104.17,104.185,471335205.0
2006-11-01 04:40:00,104.205,104.23,104.184,104.23,234490454.0
2006-11-01 04:45:00,104.227,104.23,104.19,104.22,405368996.0
2006-11-01 04:50:00,104.215,104.229,104.171,104.225,425769043.0
2006-11-01 04:55:00,104.225,104.25,104.195,104.243,344848731.0
2006-11-01 05:00:00,104.24,104.259,104.2,104.245,240237870.0
2006-11-01 05:05:00,104.237,104.27,104.237,104.265,283196336.0
2006-11-01 05:10:00,104.26,104.295,104.24,104.265,260336541.0
2006-11-01 05:15:00,104.255,104.29,104.216,104.28,339437063.0
2006-11-01 05:20:00,104.278,104.33,104.266,104.32,450795185.0
2006-11-01 05:25:00,104.32,104.32,104.26,104.275,310026461.0
2006-11-01 05:30:00,104.28,104.29,104.255,104.26,306623398.0
2006-11-01 05:35:00,104.265,104.279,104.213,104.255,326280984.0
2006-11-01 05:40:00,104.25,104.29,104.22,104.225,351910648.0
2006-11-01 05:45:00,104.218,104.273,104.18,104.2,414356556.0
2006-11-01 05:50:00,104.21,104.22,104.145,104.16,410196737.0
2006-11-01 05:55:00,104.148,104.183,104.027,104.09,454566074.0
2006-11-01 06:00:00,104.082,104.178,104.068,104.145,399126479.0
2006-11-01 06:05:00,104.15,104.175,104.135,104.165,320759149.0
2006-11-01 06:10:00,104.17,104.19,104.146,104.152,386491133.0
2006-11-01 06:15:00,104.155,104.155,104.07,104.07,334973636.0
2006-11-01 06:20:00,104.075,104.075,104.015,104.05,389032002.0
2006-11-01 06:25:00,104.033,104.05,103.963,104.01,393553428.0
2006-11-01 06:30:00,104.015,104.015,103.92,103.92,324138347.0
2006-11-01 06:35:00,103.935,103.98,103.913,103.98,191457779.0
2006-11-01 06:40:00,103.98,104.018,103.845,103.88,349592807.0
2006-11-01 06:45:00,103.89,103.926,103.818,103.867,364326987.0
2006-11-01 06:50:00,103.862,103.895,103.81,103.863,316876189.0
2006-11-01 06:55:00,103.87,103.875,103.807,103.865,343175161.0
2006-11-01 07:00:00,103.86,103.89,103.823,103.89,313107292.0
2006-11-01 07:05:00,103.895,103.96,103.878,103.945,336546264.0
2006-11-01 07:10:00,103.95,103.97,103.9,103.9,251003251.0
2006-11-01 07:15:00,103.855,103.95,103.855,103.915,319602993.0
2006-11-01 07:20:00,103.928,103.928,103.895,103.9,475042534.0
2006-11-01 07:25:00,103.9,103.925,103.885,103.885,269144604.0
2006-11-01 07:30:00,103.878,103.953,103.878,103.92,398625639.0
2006-11-01 07:35:00,103.913,103.953,103.91,103.938,391423894.0
2006-11-01 07:40:00,103.94,103.95,103.915,103.94,326475154.0
2006-11-01 07:45:00,103.94,103.985,103.925,103.94,398707307.0
2006-11-01 07:50:00,103.93,103.97,103.92,103.92,282960694.0
2006-11-01 07:55:00,103.925,103.982,103.925,103.982,403151786.0
2006-11-01 08:00:00,103.978,103.978,103.925,103.935,246686451.0
2006-11-01 08:05:00,103.933,103.965,103.909,103.93,439641871.0
2006-11-01 08:10:00,103.94,103.941,103.877,103.88,429606266.0
2006-11-01 08:15:00,103.89,103.89,103.842,103.845,355935256.0
2006-11-01 08:20:00,103.84,103.855,103.82,103.855,261677844.0
2006-11-01 08:25:00,103.84,103.865,103.82,103.852,378748813.0
2006-11-01 08:30:00,103.86,103.89,103.837,103.87,481615620.0
2006-11-01 08:35:00,103.87,103.878,103.84,103.855,341166354.0
2006-11-01 08:40:00,103.85,103.87,103.795,103.835,386334997.0
2006-11-01 08:45:00,103.835,103.845,103.801,103.822,360480984.0
2006-11-01 08:50:00,103.825,103.825,103.75,103.75,322364975.0
2006-11-01 08:55:00,103.765,103.782,103.695,103.695,397812147.0
2006-11-01 09:00:00,103.705,103.71,103.658,103.69,342953786.0
2006-11-01 09:05:00,103.705,103.739,103.635,103.645,314651094.0
2006-11-01 09:10:00,103.65,103.68,103.605,103.645,269352971.0
2006-11-01 09:15:00,103.638,103.655,103.55,103.55,363617142.0
2006-11-01 09:20:00,103.578,103.62,103.578,103.605,304975448.0
2006-11-01 09:25:00,103.6,103.67,103.6,103.64,593934964.0
2006-11-01 09:30:00,103.635,103.654,103.575,103.6,334426832.0
2006-11-01 09:35:00,103.585,103.593,103.387,103.46,263897843.0
2006-11-01 09:40:00,103.465,103.49,103.361,103.4,535571392.0
2006-11-01 09:45:00,103.39,103.44,103.375,103.422,258148516.0
2006-11-01 09:50:00,103.405,103.46,103.365,103.428,160019542.0
2006-11-01 09:55:00,103.433,103.53,103.43,103.435,321148185.0
2006-11-01 10:00:00,103.47,103.51,103.445,103.445,941691369.0
2006-11-01 10:05:00,103.45,103.463,103.399,103.408,268565848.0
2006-11-01 10:10:00,103.425,103.442,103.355,103.415,1012332528.0
2006-11-01 10:15:00,103.42,103.5,103.37,103.5,350287465.0
2006-11-01 10:20:00,103.5,103.537,103.405,103.445,317233482.0
2006-11-01 10:25:00,103.45,103.49,103.405,103.49,343152790.0
2006-11-01 10:30:00,103.495,103.523,103.46,103.46,771552529.0
2006-11-01 10:35:00,103.465,103.535,103.465,103.52,438684864.0
2006-11-01 10:40:00,103.52,103.52,103.458,103.515,624841529.0
2006-11-01 10:45:00,103.52,103.585,103.515,103.585,1434888572.0
2006-11-01 10:50:00,103.575,103.6,103.527,103.537,1744322952.0
2006-11-01 10:55:00,103.55,103.595,103.532,103.575,853945102.0
2006-11-01 11:00:00,103.573,103.583,103.505,103.56,774478263.0
2006-11-01 11:05:00,103.57,103.597,103.53,103.597,493658856.0
2006-11-01 11:10:00,103.595,103.64,103.577,103.62,534082462.0
2006-11-01 11:15:00,103.625,103.65,103.588,103.61,1189257878.0
2006-11-01 11:20:00,103.6,103.645,103.56,103.628,611008598.0
2006-11-01 11:25:00,103.635,103.64,103.561,103.605,581551572.0
2006-11-01 11:30:00,103.61,103.67,103.579,103.645,803637820.0
2006-11-01 11:35:00,103.65,103.68,103.516,103.565,477273137.0
2006-11-01 11:40:00,103.59,103.633,103.575,103.58,463785091.0
2006-11-01 11:45:00,103.59,103.59,103.46,103.49,1039917577.0
2006-11-01 11:50:00,103.483,103.55,103.465,103.55,905385254.0
2006-11-01 11:55:00,103.55,103.558,103.41,103.41,865846334.0
2006-11-01 12:00:00,103.423,103.505,103.41,103.457,1881158632.0
2006-11-01 12:05:00,103.47,103.54,103.432,103.51,452643516.0
2006-11-01 12:10:00,103.5,103.565,103.465,103.54,524817185.0
2006-11-01 12:15:00,103.54,103.54,103.48,103.492,355405938.0
2006-11-01 12:20:00,103.493,103.54,103.452,103.465,235038786.0
2006-11-01 12:25:00,103.47,103.533,103.463,103.53,335254408.0
2006-11-01 12:30:00,103.53,103.565,103.51,103.53,287237048.0
2006-11-01 12:35:00,103.535,103.535,103.45,103.495,442151203.0
2006-11-01 12:40:00,103.493,103.515,103.47,103.483,346995849.0
2006-11-01 12:45:00,103.48,103.5,103.435,103.45,335019868.0
2006-11-01 12:50:00,103.427,103.488,103.423,103.485,344923580.0
2006-11-01 12:55:00,103.49,103.517,103.435,103.485,408768026.0
2006-11-01 13:00:00,103.485,103.553,103.46,103.53,297785956.0
2006-11-01 13:05:00,103.525,103.538,103.5,103.513,251899075.0
2006-11-01 13:10:00,103.515,103.558,103.51,103.525,480656903.0
2006-11-01 13:15:00,103.515,103.552,103.49,103.525,361528936.0
2006-11-01 13:20:00,103.51,103.55,103.46,103.528,304053123.0
2006-11-01 13:25:00,103.53,103.565,103.528,103.545,502818168.0
2006-11-01 13:30:00,103.547,103.56,103.519,103.54,844201649.0
2006-11-01 13:35:00,103.533,103.538,103.5,103.5,302692946.0
2006-11-01 13:40:00,103.51,103.547,103.488,103.535,431193576.0
2006-11-01 13:45:00,103.525,103.525,103.44,103.465,339216370.0
2006-11-01 13:50:00,103.457,103.475,103.383,103.415,288906247.0
2006-11-01 13:55:00,103.395,103.415,103.341,103.36,452813429.0
2006-11-01 14:00:00,103.36,103.36,103.23,103.255,447406471.0
2006-11-01 14:05:00,103.24,103.298,103.2,103.222,606039949.0
2006-11-01 14:10:00,103.23,103.29,103.222,103.265,419499886.0
2006-11-01 14:15:00,103.263,103.292,103.063,103.063,556578625.0
2006-11-01 14:20:00,103.07,103.165,103.045,103.155,349010082.0
2006-11-01 14:25:00,103.142,103.175,103.06,103.085,338478967.0
2006-11-01 14:30:00,103.08,103.14,103.033,103.08,545714339.0
2006-11-01 14:35:00,103.083,103.135,103.055,103.135,267497179.0
2006-11-01 14:40:00,103.133,103.165,103.105,103.11,384669057.0
2006-11-01 14:45:00,103.11,103.147,103.088,103.14,391768272.0
2006-11-01 14:50:00,103.135,103.217,103.12,103.205,517872436.0
2006-11-01 14:55:00,103.21,103.247,103.175,103.22,327174686.0
2006-11-01 15:00:00,103.213,103.23,103.11,103.115,232177864.0
2006-11-01 15:05:00,103.125,103.13,103.09,103.12,527356108.0
2006-11-01 15:10:00,103.13,103.13,103.035,103.115,657668373.0
2006-11-01 15:15:00,103.105,103.165,103.085,103.135,396898978.0
2006-11-01 15:20:00,103.133,103.152,103.01,103.045,335740113.0
2006-11-01 15:25:00,103.04,103.09,103.005,103.09,338315733.0
2006-11-01 15:30:00,103.102,103.17,103.102,103.17,376645064.0
2006-11-01 15:35:00,103.165,103.245,103.145,103.145,334847803.0
2006-11-01 15:40:00,103.135,103.23,103.125,103.217,412377606.0
2006-11-01 15:45:00,103.21,103.28,103.21,103.253,374559080.0
2006-11-01 15:50:00,103.235,103.292,103.235,103.26,352651583.0
2006-11-01 15:55:00,103.265,103.275,103.22,103.253,580548545.0
2006-11-01 16:00:00,103.25,103.342,103.232,103.342,389516371.0
2006-11-01 16:05:00,103.33,103.395,103.33,103.345,433822499.0
2006-11-01 16:10:00,103.345,103.363,103.295,103.345,347384057.0
2006-11-01 16:15:00,103.36,103.385,103.258,103.31,277622896.0
2006-11-01 16:20:00,103.31,103.34,103.266,103.305,328578154.0
2006-11-01 16:25:00,103.305,103.353,103.275,103.3,368191691.0
2006-11-01 16:30:00,103.33,103.34,103.215,103.273,497781965.0
2006-11-01 16:35:00,103.275,103.325,103.255,103.3,335698446.0
2006-11-01 16:40:00,103.295,103.31,103.252,103.295,406413466.0
2006-11-01 16:45:00,103.29,103.33,103.203,103.245,361167223.0
2006-11-01 16:50:00,103.25,103.295,103.17,103.29,434230087.0
2006-11-01 16:55:00,103.29,103.32,103.145,103.18,358652945.0
2006-11-01 17:00:00,103.22,103.255,103.04,103.11,303943553.0
2006-11-01 17:05:00,103.048,103.46,103.048,103.425,279907734.0
2006-11-01 17:10:00,103.41,103.427,103.31,103.375,350014648.0
2006-11-01 17:15:00,103.375,103.403,103.305,103.38,357640677.0
2006-11-01 17:20:00,103.38,103.41,103.245,103.315,673640665.0
2006-11-01 17:25:00,103.3,103.403,103.28,103.365,255162150.0
2006-11-01 17:30:00,103.365,103.42,103.315,103.355,373014058.0
2006-11-01 17:35:00,103.36,103.36,103.305,103.327,325988892.0
2006-11-01 17:40:00,103.33,103.37,103.27,103.32,238869425.0
2006-11-01 17:45:00,103.325,103.39,103.285,103.357,304387906.0
2006-11-01 17:50:00,103.365,103.54,103.365,103.488,375024431.0
2006-11-01 17:55:00,103.485,103.525,103.402,103.48,415872078.0
2006-11-01 18:00:00,103.465,103.465,103.365,103.418,381841018.0
2006-11-01 18:05:00,103.41,103.475,103.402,103.44,446959764.0
2006-11-01 18:10:00,103.42,103.443,103.38,103.407,511879979.0
2006-11-01 18:15:00,103.418,103.465,103.366,103.465,381966326.0
2006-11-01 18:20:00,103.47,103.55,103.442,103.45,204820426.0
2006-11-01 18:25:00,103.46,103.492,103.416,103.423,311751799.0
2006-11-01 18:30:00,103.44,103.493,103.405,103.465,358462098.0
2006-11-01 18:35:00,103.448,103.49,103.425,103.442,455491301.0
2006-11-01 18:40:00,103.44,103.525,103.38,103.477,270004023.0
2006-11-01 18:45:00,103.48,103.5,103.398,103.405,352388186.0
2006-11-01 18:50:00,103.43,103.43,103.3,103.3,451542703.0
2006-11-01 18:55:00,103.265,103.415,103.265,103.395,263025796.0
2006-11-01 19:00:00,103.4,103.415,103.3,103.362,471499287.0
2006-11-01 19:05:00,103.365,103.365,103.264,103.323,291399155.0
2006-11-01 19:10:00,103.32,103.32,103.24,103.31,460979261.0
2006-11-01 19:15:00,103.305,103.32,103.27,103.28,383050607.0
2006-11-01 19:20:00,103.275,103.305,103.245,103.28,506763241.0
2006-11-01 19:25:00,103.273,103.325,103.248,103.272,441463857.0
2006-11-01 19:30:00,103.28,103.282,103.21,103.215,439222285.0
2006-11-01 19:35:00,103.215,103.268,103.195,103.225,373283403.0
2006-11-01 19:40:00,103.235,103.293,103.232,103.293,296657331.0
2006-11-01 19:45:00,103.295,103.34,103.25,103.29,412203041.0
2006-11-01 19:50:00,103.285,103.308,103.243,103.25,402652438.0
2006-11-01 19:55:00,103.25,103.283,103.2,103.225,452391736.0
2006-11-01 20:00:00,103.215,103.23,103.16,103.205,451141949.0
2006-11-01 20:05:00,103.22,103.24,103.18,103.205,275005083.0
2006-11-01 20:10:00,103.22,103.24,103.18,103.21,429003318.0
2006-11-01 20:15:00,103.22,103.25,103.22,103.235,354864438.0
2006-11-01 20:20:00,103.245,103.27,103.195,103.255,533572953.0
2006-11-01 20:25:00,103.255,103.275,103.183,103.207,409852649.0
2006-11-01 20:30:00,103.215,103.239,103.201,103.235,333410070.0
2006-11-01 20:35:00,103.245,103.28,103.205,103.272,181497785.0
2006-11-01 20:40:00,103.285,103.3,103.26,103.285,459345122.0
2006-11-01 20:45:00,103.282,103.315,103.248,103.29,378972707.0
2006-11-01 20:50:00,103.285,103.306,103.28,103.29,861547178.0
2006-11-01 20:55:00,103.295,103.31,103.242,103.255,405581998.0
2006-11-01 21:00:00,103.272,103.355,103.262,103.305,404980280.0
2006-11-01 21:05:00,103.295,103.3,103.263,103.29,370451671.0
2006-11-01 21:10:00,103.295,103.302,103.26,103.295,439065214.0
2006-11-01 21:15:00,103.293,103.3,103.237,103.258,440823312.0
2006-11-01 21:20:00,103.265,103.268,103.201,103.255,376113730.0
2006-11-01 21:25:00,103.25,103.25,103.2,103.217,343583058.0
2006-11-01 21:30:00,103.23,103.236,103.13,103.13,271220207.0
2006-11-01 21:35:00,103.13,103.17,103.105,103.142,407886605.0
2006-11-01 21:40:00,103.137,103.159,103.08,103.14,297337261.0
2006-11-01 21:45:00,103.145,103.151,103.068,103.068,384229220.0
2006-11-01 21:50:00,103.065,103.133,103.065,103.075,319248616.0
2006-11-01 21:55:00,103.102,103.125,103.072,103.072,292727281.0
2006-11-01 22:00:00,103.095,103.145,103.075,103.14,322676693.0
2006-11-01 22:05:00,103.135,103.224,103.135,103.19,251031773.0
2006-11-01 22:10:00,103.185,103.275,103.15,103.24,467300586.0
2006-11-01 22:15:00,103.235,103.252,103.202,103.245,276486336.0
2006-11-01 22:20:00,103.24,103.24,103.153,103.22,420614954.0
2006-11-01 22:25:00,103.22,103.23,103.175,103.225,404922180.0
2006-11-01 22:30:00,103.227,103.26,103.196,103.26,296083558.0
2006-11-01 22:35:00,103.252,103.28,103.243,103.255,447883719.0
2006-11-01 22:40:00,103.253,103.275,103.22,103.243,329237108.0
2006-11-01 22:45:00,103.24,103.28,103.21,103.242,234370900.0
2006-11-01 22:50:00,103.245,103.29,103.228,103.275,264921108.0
2006-11-01 22:55:00,103.275,103.29,103.217,103.24,400691117.0
2006-11-01 23:00:00,103.24,103.265,103.205,103.215,252366678.0
2006-11-01 23:05:00,103.21,103.272,103.21,103.253,226010718.0
2006-11-01 23:10:00,103.255,103.295,103.243,103.26,510914856.0
2006-11-01 23:15:00,103.255,103.305,103.18,103.3,449841586.0
2006-11-01 23:20:00,103.305,103.325,103.28,103.32,293491069.0
2006-11-01 23:25:00,103.307,103.32,103.275,103.295,489097521.0
2006-11-01 23:30:00,103.295,103.296,103.23,103.27,433746925.0
2006-11-01 23:35:00,103.262,103.284,103.24,103.28,272419156.0
2006-11-01 23:40:00,103.295,103.35,103.285,103.335,241796286.0
2006-11-01 23:45:00,103.335,103.35,103.285,103.34,483828704.0
2006-11-01 23:50:00,103.33,103.384,103.33,103.35,469633735.0
2006-11-01 23:55:00,103.355,103.36,103.327,103.34,401512430.0
2006-11-02 00:00:00,103.34,103.435,103.3,103.435,270641325.0
2006-11-02 00:05:00,103.42,103.45,103.383,103.412,241451078.0
2006-11-02 00:10:00,103.415,103.467,103.385,103.4,359085039.0
2006-11-02 00:15:00,103.4,103.41,103.366,103.392,292874257.0
2006-11-02 00:20:00,103.392,103.435,103.392,103.42,303277899.0
2006-11-02 00:25:00,103.42,103.437,103.39,103.39,294904847.0
2006-11-02 00:30:00,103.4,103.42,103.332,103.42,335937359.0
2006-11-02 00:35:00,103.402,103.419,103.31,103.375,380695370.0
2006-11-02 00:40:00,103.377,103.418,103.363,103.405,319090998.0
2006-11-02 00:45:00,103.41,103.443,103.365,103.43,297460684.0
2006-11-02 00:50:00,103.44,103.453,103.333,103.425,413767517.0
2006-11-02 00:55:00,103.43,103.43,103.363,103.387,256292754.0
2006-11-02 01:00:00,103.39,103.431,103.36,103.402,294731071.0
2006-11-02 01:05:00,103.41,103.425,103.372,103.407,211678246.0
2006-11-02 01:10:00,103.402,103.475,103.402,103.425,210009246.0
2006-11-02 01:15:00,103.42,103.453,103.407,103.42,213123078.0
2006-11-02 01:20:00,103.445,103.484,103.39,103.48,198342733.0
2006-11-02 01:25:00,103.46,103.505,103.43,103.443,153858771.0
2006-11-02 01:30:00,103.44,103.495,103.422,103.465,322148944.0
2006-11-02 01:35:00,103.458,103.538,103.458,103.505,305878817.0
2006-11-02 01:40:00,103.51,103.51,103.46,103.49,322138793.0
2006-11-02 01:45:00,103.5,103.542,103.462,103.515,294677468.0
2006-11-02 01:50:00,103.5,103.53,103.485,103.508,303657088.0
2006-11-02 01:55:00,103.51,103.51,103.433,103.48,217642823.0
2006-11-02 02:00:00,103.48,103.5,103.44,103.45,302396648.0
2006-11-02 02:05:00,103.448,103.49,103.415,103.44,224204970.0
2006-11-02 02:10:00,103.435,103.47,103.375,103.42,311857123.0
2006-11-02 02:15:00,103.42,103.46,103.41,103.45,261358994.0
2006-11-02 02:20:00,103.445,103.46,103.42,103.438,216950460.0
2006-11-02 02:25:00,103.445,103.49,103.433,103.45,222715032.0
2006-11-02 02:30:00,103.453,103.495,103.44,103.47,154931234.0
2006-11-02 02:35:00,103.48,103.529,103.44,103.515,165141667.0
2006-11-02 02:40:00,103.5,103.552,103.488,103.53,222213719.0
2006-11-02 02:45:00,103.525,103.545,103.508,103.542,220404418.0
2006-11-02 02:50:00,103.547,103.62,103.537,103.62,318860618.0
2006-11-02 02:55:00,103.602,103.627,103.53,103.61,296183618.0
2006-11-02 03:00:00,103.597,103.63,103.505,103.535,255438782.0
2006-11-02 03:05:00,103.575,103.61,103.503,103.56,380643210.0
2006-11-02 03:10:00,103.55,103.58,103.53,103.53,294368708.0
2006-11-02 03:15:00,103.545,103.585,103.51,103.567,277139258.0
2006-11-02 03:20:00,103.565,103.565,103.456,103.502,379956731.0
2006-11-02 03:25:00,103.5,103.53,103.44,103.51,331986729.0
2006-11-02 03:30:00,103.5,103.53,103.48,103.53,282387124.0
2006-11-02 03:35:00,103.53,103.545,103.515,103.532,108085037.0
2006-11-02 03:40:00,103.532,103.545,103.476,103.53,147693894.0
2006-11-02 03:45:00,103.53,103.549,103.495,103.525,251120594.0
2006-11-02 03:50:00,103.522,103.57,103.49,103.55,244494754.0
2006-11-02 03:55:00,103.565,103.57,103.511,103.54,168074999.0
2006-11-02 04:00:00,103.54,103.55,103.47,103.515,404000858.0
2006-11-02 04:05:00,103.51,103.531,103.493,103.5,456977884.0
2006-11-02 04:10:00,103.51,103.51,103.43,103.435,487398873.0
2006-11-02 04:15:00,103.435,103.471,103.42,103.465,255694364.0
2006-11-02 04:20:00,103.46,103.465,103.418,103.422,227397634.0
2006-11-02 04:25:00,103.43,103.455,103.42,103.435,436080087.0
2006-11-02 04:30:00,103.435,103.471,103.435,103.457,510415567.0
2006-11-02 04:35:00,103.48,103.49,103.43,103.485,301262891.0
2006-11-02 04:40:00,103.48,103.495,103.432,103.495,368388277.0
2006-11-02 04:45:00,103.5,103.52,103.465,103.485,518505841.0
2006-11-02 04:50:00,103.483,103.483,103.42,103.42,372652284.0
2006-11-02 04:55:00,103.425,103.486,103.425,103.48,253261959.0
2006-11-02 05:00:00,103.48,103.511,103.47,103.505,386044382.0
2006-11-02 05:05:00,103.505,103.525,103.456,103.475,283110052.0
2006-11-02 05:10:00,103.472,103.527,103.45,103.49,243083821.0
2006-11-02 05:15:00,103.493,103.506,103.47,103.493,320210277.0
2006-11-02 05:20:00,103.495,103.515,103.477,103.482,504855168.0
2006-11-02 05:25:00,103.49,103.527,103.49,103.507,194743584.0
2006-11-02 05:30:00,103.505,103.514,103.445,103.485,413638285.0
2006-11-02 05:35:00,103.485,103.505,103.434,103.47,451846372.0
2006-11-02 05:40:00,103.475,103.505,103.46,103.465,268752351.0
2006-11-02 05:45:00,103.462,103.495,103.445,103.465,389969702.0
2006-11-02 05:50:00,103.47,103.49,103.46,103.475,258815262.0
2006-11-02 05:55:00,103.48,103.495,103.478,103.495,325432341.0
2006-11-02 06:00:00,103.492,103.508,103.465,103.485,224238215.0
2006-11-02 06:05:00,103.475,103.498,103.45,103.485,334874026.0
2006-11-02 06:10:00,103.488,103.515,103.44,103.515,398791237.0
2006-11-02 06:15:00,103.51,103.566,103.505,103.557,272410053.0
2006-11-02 06:20:00,103.562,103.603,103.56,103.56,397490910.0
2006-11-02 06:25:00,103.56,103.575,103.522,103.56,272102293.0
2006-11-02 06:30:00,103.547,103.59,103.52,103.56,357849771.0
2006-11-02 06:35:00,103.565,103.565,103.48,103.535,355402602.0
2006-11-02 06:40:00,103.528,103.55,103.486,103.533,278892852.0
2006-11-02 06:45:00,103.535,103.556,103.533,103.545,420354207.0
2006-11-02 06:50:00,103.54,103.555,103.525,103.525,312494626.0
2006-11-02 06:55:00,103.535,103.56,103.51,103.542,328415853.0
2006-11-02 07:00:00,103.525,103.568,103.502,103.515,405601706.0
2006-11-02 07:05:00,103.51,103.56,103.503,103.515,870283937.0
2006-11-02 07:10:00,103.53,103.535,103.486,103.522,371095515.0
2006-11-02 07:15:00,103.525,103.535,103.515,103.525,421884391.0
2006-11-02 07:20:00,103.522,103.535,103.497,103.535,185560097.0
2006-11-02 07:25:00,103.525,103.536,103.515,103.535,331183407.0
2006-11-02 07:30:00,103.527,103.528,103.485,103.5,376087741.0
2006-11-02 07:35:00,103.515,103.575,103.485,103.575,527673091.0
2006-11-02 07:40:00,103.565,103.595,103.51,103.55,363106051.0
2006-11-02 07:45:00,103.54,103.56,103.507,103.53,450258623.0
2006-11-02 07:50:00,103.515,103.559,103.51,103.54,283106043.0
2006-11-02 07:55:00,103.535,103.536,103.499,103.535,444386512.0
2006-11-02 08:00:00,103.545,103.545,103.508,103.52,466403674.0
2006-11-02 08:05:00,103.52,103.54,103.498,103.525,396190896.0
2006-11-02 08:10:00,103.523,103.53,103.475,103.475,365630766.0
2006-11-02 08:15:00,103.473,103.52,103.453,103.495,295711007.0
2006-11-02 08:20:00,103.455,103.488,103.435,103.465,392117783.0
2006-11-02 08:25:00,103.465,103.515,103.44,103.5,454781602.0
2006-11-02 08:30:00,103.492,103.545,103.492,103.518,456253672.0
2006-11-02 08:35:00,103.525,103.57,103.52,103.555,495122515.0
2006-11-02 08:40:00,103.57,103.635,103.56,103.635,386283820.0
2006-11-02 08:45:00,103.64,103.655,103.583,103.65,442308479.0
2006-11-02 08:50:00,103.633,103.651,103.583,103.615,288183041.0
2006-11-02 08:55:00,103.612,103.66,103.558,103.63,454975048.0
2006-11-02 09:00:00,103.625,103.665,103.605,103.635,262793673.0
2006-11-02 09:05:00,103.65,103.65,103.565,103.61,445013191.0
2006-11-02 09:10:00,103.615,103.64,103.565,103.64,351310589.0
2006-11-02 09:15:00,103.627,103.66,103.595,103.62,271798314.0
2006-11-02 09:20:00,103.652,103.725,103.6,103.698,444303410.0
2006-11-02 09:25:00,103.695,103.695,103.61,103.63,360694025.0
2006-11-02 09:30:00,103.623,103.68,103.612,103.64,320432030.0
2006-11-02 09:35:00,103.61,103.705,103.61,103.645,198795483.0
2006-11-02 09:40:00,103.64,103.669,103.59,103.638,399076266.0
2006-11-02 09:45:00,103.637,103.655,103.6,103.63,494060090.0
2006-11-02 09:50:00,103.64,103.656,103.612,103.63,464199191.0
2006-11-02 09:55:00,103.638,103.638,103.559,103.595,370997359.0
2006-11-02 10:00:00,103.6,103.617,103.527,103.565,404178897.0
2006-11-02 10:05:00,103.568,103.568,103.495,103.505,375397346.0
2006-11-02 10:10:00,103.497,103.54,103.465,103.525,297252755.0
2006-11-02 10:15:00,103.52,103.52,103.445,103.48,240611212.0
2006-11-02 10:20:00,103.487,103.52,103.442,103.5,323573495.0
2006-11-02 10:25:00,103.505,103.51,103.445,103.445,373864674.0
2006-11-02 10:30:00,103.445,103.467,103.423,103.46,253285123.0
2006-11-02 10:35:00,103.455,103.505,103.425,103.47,666763830.0
2006-11-02 10:40:00,103.47,103.498,103.465,103.485,301244333.0
2006-11-02 10:45:00,103.485,103.495,103.435,103.47,336274984.0
2006-11-02 10:50:00,103.465,103.525,103.427,103.438,287643204.0
2006-11-02 10:55:00,103.5,103.501,103.419,103.42,301700890.0
2006-11-02 11:00:00,103.38,103.477,103.38,103.44,364815126.0
2006-11-02 11:05:00,103.44,103.44,103.385,103.43,418849192.0
2006-11-02 11:10:00,103.425,103.49,103.408,103.49,354273281.0
2006-11-02 11:15:00,103.495,103.495,103.415,103.415,388674663.0
2006-11-02 11:20:00,103.4,103.5,103.4,103.495,291611461.0
2006-11-02 11:25:00,103.493,103.493,103.369,103.43,503545174.0
2006-11-02 11:30:00,103.435,103.455,103.233,103.325,369514628.0
2006-11-02 11:35:00,103.305,103.35,103.255,103.3,330272532.0
2006-11-02 11:40:00,103.3,103.307,103.1,103.18,278383369.0
2006-11-02 11:45:00,103.175,103.235,103.098,103.115,337574339.0
2006-11-02 11:50:00,103.115,103.145,103.085,103.11,421972424.0
2006-11-02 11:55:00,103.112,103.14,103.065,103.09,362428521.0
2006-11-02 12:00:00,103.073,103.105,102.952,102.985,572335889.0
2006-11-02 12:05:00,102.99,103.09,102.985,103.025,362525594.0
2006-11-02 12:10:00,103.033,103.11,102.998,103.07,387722239.0
2006-11-02 12:15:00,103.067,103.155,103.057,103.115,397460992.0
2006-11-02 12:20:00,103.125,103.135,103.045,103.085,342053526.0
2006-11-02 12:25:00,103.09,103.107,103.05,103.092,376769353.0
2006-11-02 12:30:00,103.1,103.135,103.055,103.1,333887050.0
2006-11-02 12:35:00,103.105,103.14,103.055,103.125,324667036.0
2006-11-02 12:40:00,103.125,103.135,103.058,103.135,396389481.0
2006-11-02 12:45:00,103.145,103.185,103.118,103.15,630736823.0
2006-11-02 12:50:00,103.15,103.21,103.137,103.205,546929092.0
2006-11-02 12:55:00,103.195,103.21,103.153,103.153,240690108.0
2006-11-02 13:00:00,103.16,103.26,103.16,103.24,253332629.0
2006-11-02 13:05:00,103.255,103.31,103.24,103.285,500996805.0
2006-11-02 13:10:00,103.29,103.32,103.255,103.29,406042182.0
2006-11-02 13:15:00,103.29,103.322,103.233,103.233,379846320.0
2006-11-02 13:20:00,103.235,103.297,103.235,103.253,253491196.0
2006-11-02 13:25:00,103.25,103.31,103.25,103.29,526686131.0
2006-11-02 13:30:00,103.295,103.325,103.241,103.272,350323557.0
2006-11-02 13:35:00,103.285,103.345,103.27,103.34,347225113.0
2006-11-02 13:40:00,103.343,103.365,103.22,103.233,554744376.0
2006-11-02 13:45:00,103.245,103.283,103.23,103.26,409222217.0
2006-11-02 13:50:00,103.262,103.295,103.23,103.23,592005196.0
2006-11-02 13:55:00,103.235,103.25,103.2,103.23,454051888.0
2006-11-02 14:00:00,103.23,103.27,103.156,103.205,464481617.0
2006-11-02 14:05:00,103.225,103.225,103.135,103.157,393324848.0
2006-11-02 14:10:00,103.155,103.19,103.15,103.185,354116946.0
2006-11-02 14:15:00,103.205,103.228,103.163,103.17,436927597.0
2006-11-02 14:20:00,103.16,103.195,103.11,103.143,321421823.0
2006-11-02 14:25:00,103.15,103.181,103.065,103.102,844033284.0
2006-11-02 14:30:00,103.1,103.135,103.092,103.115,483132836.0
2006-11-02 14:35:00,103.113,103.17,103.069,103.17,296488264.0
2006-11-02 14:40:00,103.185,103.205,103.122,103.135,368145498.0
2006-11-02 14:45:00,103.135,103.203,103.113,103.195,474955380.0
2006-11-02 14:50:00,103.193,103.238,103.185,103.225,325220779.0
2006-11-02 14:55:00,103.23,103.232,103.12,103.155,303309353.0
2006-11-02 15:00:00,103.155,103.245,103.14,103.2,406948122.0
2006-11-02 15:05:00,103.215,103.25,103.133,103.147,375868749.0
2006-11-02 15:10:00,103.16,103.18,103.068,103.11,348060504.0
2006-11-02 15:15:00,103.113,103.155,103.06,103.113,355559035.0
2006-11-02 15:20:00,103.115,103.145,103.045,103.055,423917666.0
2006-11-02 15:25:00,103.05,103.07,102.969,102.975,282221464.0
2006-11-02 15:30:00,103.03,103.112,102.993,103.09,342049299.0
2006-11-02 15:35:00,103.075,103.105,103.005,103.083,248116257.0
2006-11-02 15:40:00,103.072,103.12,103.025,103.04,356763214.0
2006-11-02 15:45:00,103.03,103.045,102.934,103.02,515722233.0
2006-11-02 15:50:00,103.0,103.04,102.948,103.02,450330549.0
2006-11-02 15:55:00,103.017,103.046,102.959,103.003,1844843817.0
2006-11-02 16:00:00,102.97,103.055,102.957,103.02,881940680.0
2006-11-02 16:05:00,103.008,103.031,102.94,102.973,1119121488.0
2006-11-02 16:10:00,102.98,103.04,102.947,103.04,1121043565.0
2006-11-02 16:15:00,103.03,103.065,102.983,103.03,473076526.0
2006-11-02 16:20:00,103.03,103.09,102.97,103.045,466896347.0
2006-11-02 16:25:00,103.025,103.115,103.023,103.065,766221349.0
2006-11-02 16:30:00,103.085,103.143,103.04,103.105,552242472.0
2006-11-02 16:35:00,103.098,103.12,103.01,103.07,594420941.0
2006-11-02 16:40:00,103.09,103.105,102.979,103.025,1138662939.0
2006-11-02 16:45:00,103.02,103.045,102.945,102.945,467843294.0
2006-11-02 16:50:00,102.947,103.005,102.925,103.0,823253188.0
2006-11-02 16:55:00,102.99,102.991,102.868,102.963,757175516.0
2006-11-02 17:00:00,102.965,103.042,102.9,103.02,857012070.0
2006-11-02 17:05:00,103.007,103.06,102.98,103.005,1735968609.0
2006-11-02 17:10:00,103.005,103.055,102.99,103.02,1497179809.0
2006-11-02 17:15:00,103.035,103.05,102.945,103.02,653430859.0
2006-11-02 17:20:00,103.04,103.04,102.943,102.975,431790199.0
2006-11-02 17:25:00,102.97,103.016,102.95,102.985,774678117.0
2006-11-02 17:30:00,102.99,103.015,102.913,102.97,354134053.0
2006-11-02 17:35:00,102.965,103.015,102.942,102.99,323030441.0
2006-11-02 17:40:00,102.99,103.035,102.93,103.0,353450153.0
2006-11-02 17:45:00,102.995,103.052,102.977,103.015,949684872.0
2006-11-02 17:50:00,103.018,103.125,102.965,103.1,284345728.0
2006-11-02 17:55:00,103.085,103.13,103.007,103.03,1013832158.0
2006-11-02 18:00:00,102.995,103.07,102.995,103.033,217861171.0
2006-11-02 18:05:00,103.038,103.07,102.985,102.985,152525279.0
2006-11-02 18:10:00,103.002,103.065,102.98,103.01,260670422.0
2006-11-02 18:15:00,103.01,103.052,102.968,103.045,469447528.0
2006-11-02 18:20:00,103.03,103.05,102.99,103.025,253694503.0
2006-11-02 18:25:00,103.03,103.055,102.98,103.015,333031783.0
2006-11-02 18:30:00,103.02,103.04,102.96,102.99,587299926.0
2006-11-02 18:35:00,102.985,103.02,102.925,102.983,307017048.0
2006-11-02 18:40:00,102.945,103.063,102.945,103.063,354925523.0
2006-11-02 18:45:00,103.07,103.07,102.975,103.03,229198381.0
2006-11-02 18:50:00,103.015,103.029,102.895,103.015,313558423.0
2006-11-02 18:55:00,103.0,103.1,102.995,103.065,357081377.0
2006-11-02 19:00:00,103.065,103.1,103.035,103.055,292547512.0
2006-11-02 19:05:00,103.05,103.1,103.015,103.015,313710951.0
2006-11-02 19:10:00,103.015,103.05,102.945,102.945,332319529.0
2006-11-02 19:15:00,102.945,103.049,102.945,102.97,385804882.0
2006-11-02 19:20:00,102.965,102.999,102.94,102.99,347219849.0
2006-11-02 19:25:00,102.965,103.013,102.965,103.01,442337393.0
2006-11-02 19:30:00,103.002,103.041,102.96,103.01,390767686.0
2006-11-02 19:35:00,103.015,103.137,103.015,103.13,268602216.0
2006-11-02 19:40:00,103.135,103.18,103.102,103.14,341757472.0
2006-11-02 19:45:00,103.13,103.16,103.097,103.16,420328827.0
2006-11-02 19:50:00,103.15,103.163,103.11,103.153,443022413.0
2006-11-02 19:55:00,103.155,103.2,103.1,103.168,220640245.0
2006-11-02 20:00:00,103.182,103.195,103.095,103.18,400086510.0
2006-11-02 20:05:00,103.175,103.215,103.165,103.175,285199009.0
2006-11-02 20:10:00,103.185,103.2,103.16,103.195,385927604.0
2006-11-02 20:15:00,103.2,103.205,103.165,103.19,332463387.0
2006-11-02 20:20:00,103.183,103.225,103.161,103.213,435241795.0
2006-11-02 20:25:00,103.21,103.23,103.158,103.173,360525994.0
2006-11-02 20:30:00,103.18,103.185,103.138,103.15,300608591.0
2006-11-02 20:35:00,103.15,103.205,103.128,103.188,484926844.0
2006-11-02 20:40:00,103.185,103.204,103.135,103.135,332533299.0
2006-11-02 20:45:00,103.19,103.203,103.145,103.18,241680261.0
2006-11-02 20:50:00,103.175,103.195,103.15,103.175,336001826.0
2006-11-02 20:55:00,103.17,103.174,103.105,103.14,301312828.0
2006-11-02 21:00:00,103.135,103.135,103.042,103.07,326899301.0
2006-11-02 21:05:00,103.083,103.11,103.065,103.082,326591061.0
2006-11-02 21:10:00,103.087,103.11,103.04,103.09,290553812.0
2006-11-02 21:15:00,103.08,103.12,103.055,103.1,365998079.0
2006-11-02 21:20:00,103.095,103.102,103.075,103.095,188700881.0
2006-11-02 21:25:00,103.09,103.13,103.007,103.095,314932385.0
2006-11-02 21:30:00,103.09,103.115,103.039,103.093,364002967.0
2006-11-02 21:35:00,103.087,103.125,103.025,103.115,373993340.0
2006-11-02 21:40:00,103.1,103.157,103.086,103.095,320333835.0
2006-11-02 21:45:00,103.102,103.2,103.095,103.17,385907164.0
2006-11-02 21:50:00,103.165,103.19,103.11,103.16,332400722.0
2006-11-02 21:55:00,103.155,103.22,103.12,103.192,413612278.0
2006-11-02 22:00:00,103.18,103.27,103.158,103.248,458562639.0
2006-11-02 22:05:00,103.28,103.303,103.203,103.24,385449899.0
2006-11-02 22:10:00,103.24,103.283,103.195,103.283,427771188.0
2006-11-02 22:15:00,103.29,103.29,103.192,103.255,344879794.0
2006-11-02 22:20:00,103.26,103.285,103.214,103.26,325936134.0
2006-11-02 22:25:00,103.255,103.266,103.235,103.25,321768594.0
2006-11-02 22:30:00,103.245,103.281,103.225,103.25,402980680.0
2006-11-02 22:35:00,103.24,103.24,103.173,103.198,459194875.0
2006-11-02 22:40:00,103.2,103.24,103.14,103.215,299244558.0
2006-11-02 22:45:00,103.225,103.235,103.205,103.225,120297418.0
2006-11-02 22:50:00,103.23,103.231,103.2,103.227,243989093.0
2006-11-02 22:55:00,103.245,103.295,103.195,103.295,331867227.0
2006-11-02 23:00:00,103.283,103.285,103.225,103.245,359502556.0
2006-11-02 23:05:00,103.245,103.264,103.207,103.225,406933361.0
2006-11-02 23:10:00,103.227,103.231,103.193,103.227,408224943.0
2006-11-02 23:15:00,103.24,103.245,103.2,103.225,232082719.0
2006-11-02 23:20:00,103.215,103.3,103.205,103.275,450661262.0
2006-11-02 23:25:00,103.265,103.324,103.265,103.313,168235713.0
2006-11-02 23:30:00,103.318,103.332,103.3,103.318,192276656.0
2006-11-02 23:35:00,103.315,103.335,103.293,103.315,300117271.0
2006-11-02 23:40:00,103.32,103.37,103.312,103.363,457361395.0
2006-11-02 23:45:00,103.36,103.365,103.315,103.355,288885247.0
2006-11-02 23:50:00,103.35,103.365,103.274,103.31,336623002.0
2006-11-02 23:55:00,103.35,103.35,103.28,103.315,340369725.0
2006-11-03 00:00:00,103.345,103.37,103.33,103.35,181347368.0
2006-11-03 00:05:00,103.35,103.423,103.345,103.423,128296144.0
2006-11-03 00:10:00,103.435,103.435,103.357,103.39,155628523.0
2006-11-03 00:15:00,103.39,103.39,103.305,103.305,232034377.0
2006-11-03 00:20:00,103.303,103.37,103.303,103.335,208674774.0
2006-11-03 00:25:00,103.335,103.372,103.334,103.345,186228932.0
2006-11-03 00:30:00,103.345,103.45,103.345,103.39,248944870.0
2006-11-03 00:35:00,103.39,103.415,103.34,103.355,216184663.0
2006-11-03 00:40:00,103.37,103.39,103.325,103.39,136819964.0
2006-11-03 00:45:00,103.395,103.41,103.36,103.37,262720305.0
2006-11-03 00:50:00,103.355,103.435,103.355,103.395,215589331.0
2006-11-03 00:55:00,103.395,103.405,103.353,103.38,284401745.0
2006-11-03 01:00:00,103.385,103.415,103.365,103.385,195376690.0
2006-11-03 01:05:00,103.385,103.4,103.345,103.36,243584636.0
2006-11-03 01:10:00,103.365,103.39,103.325,103.35,354522924.0
2006-11-03 01:15:00,103.342,103.355,103.315,103.355,99587144.0
2006-11-03 01:20:00,103.35,103.362,103.3,103.347,239399732.0
2006-11-03 01:25:00,103.343,103.355,103.32,103.35,94927477.0
2006-11-03 01:30:00,103.34,103.362,103.325,103.325,133618756.0
2006-11-03 01:35:00,103.34,103.375,103.34,103.375,111769629.0
2006-11-03 01:40:00,103.375,103.385,103.355,103.36,164124075.0
2006-11-03 01:45:00,103.35,103.355,103.343,103.355,151605709.0
2006-11-03 01:50:00,103.35,103.36,103.27,103.29,438642200.0
2006-11-03 01:55:00,103.285,103.32,103.255,103.293,97935672.0
2006-11-03 02:00:00,103.295,103.34,103.295,103.33,327686939.0
2006-11-03 02:05:00,103.32,103.36,103.275,103.34,332219408.0
2006-11-03 02:10:00,103.345,103.355,103.325,103.35,297405371.0
2006-11-03 02:15:00,103.353,103.365,103.322,103.34,453601590.0
2006-11-03 02:20:00,103.335,103.375,103.325,103.375,302163647.0
2006-11-03 02:25:00,103.378,103.397,103.34,103.358,203948230.0
2006-11-03 02:30:00,103.35,103.373,103.318,103.34,288837545.0
2006-11-03 02:35:00,103.335,103.345,103.32,103.345,466328244.0
2006-11-03 02:40:00,103.355,103.36,103.325,103.36,224997783.0
2006-11-03 02:45:00,103.357,103.387,103.338,103.387,347381830.0
2006-11-03 02:50:00,103.383,103.399,103.347,103.385,402818112.0
2006-11-03 02:55:00,103.385,103.408,103.323,103.333,360359484.0
2006-11-03 03:00:00,103.345,103.375,103.295,103.335,328221146.0
2006-11-03 03:05:00,103.33,103.36,103.325,103.36,190323291.0
2006-11-03 03:10:00,103.36,103.36,103.347,103.347,110998187.0
2006-11-03 03:15:00,103.345,103.36,103.282,103.34,241045159.0
2006-11-03 03:20:00,103.338,103.338,103.285,103.32,452769172.0
2006-11-03 03:25:00,103.32,103.341,103.31,103.335,416778943.0
2006-11-03 03:30:00,103.34,103.355,103.315,103.325,331570829.0
2006-11-03 03:35:00,103.33,103.335,103.273,103.33,229833269.0
2006-11-03 03:40:00,103.325,103.393,103.295,103.39,310038562.0
2006-11-03 03:45:00,103.383,103.405,103.35,103.38,415777085.0
2006-11-03 03:50:00,103.38,103.38,103.315,103.36,241129960.0
2006-11-03 03:55:00,103.348,103.355,103.28,103.34,440687652.0
2006-11-03 04:00:00,103.332,103.365,103.326,103.345,376227857.0
2006-11-03 04:05:00,103.35,103.365,103.338,103.355,348199732.0
2006-11-03 04:10:00,103.35,103.355,103.311,103.342,318620671.0
2006-11-03 04:15:00,103.345,103.361,103.322,103.34,322859993.0
2006-11-03 04:20:00,103.335,103.346,103.28,103.31,342123030.0
2006-11-03 04:25:00,103.313,103.35,103.287,103.335,222226579.0
2006-11-03 04:30:00,103.345,103.35,103.312,103.33,270373693.0
2006-11-03 04:35:00,103.335,103.355,103.305,103.34,169025232.0
2006-11-03 04:40:00,103.34,103.361,103.295,103.32,357108980.0
2006-11-03 04:45:00,103.33,103.362,103.293,103.357,249772036.0
2006-11-03 04:50:00,103.332,103.36,103.285,103.323,321294730.0
2006-11-03 04:55:00,103.33,103.33,103.263,103.285,339953338.0
2006-11-03 05:00:00,103.29,103.318,103.265,103.29,318439305.0
2006-11-03 05:05:00,103.295,103.3,103.27,103.275,285109967.0
2006-11-03 05:10:00,103.275,103.31,103.24,103.28,172068517.0
2006-11-03 05:15:00,103.225,103.306,103.225,103.305,358380523.0
2006-11-03 05:20:00,103.308,103.315,103.265,103.315,327132262.0
2006-11-03 05:25:00,103.303,103.307,103.252,103.28,220027820.0
2006-11-03 05:30:00,103.273,103.325,103.263,103.31,331907945.0
2006-11-03 05:35:00,103.313,103.313,103.253,103.273,427201134.0
2006-11-03 05:40:00,103.28,103.3,103.245,103.3,301169710.0
2006-11-03 05:45:00,103.287,103.302,103.253,103.275,312649643.0
2006-11-03 05:50:00,103.265,103.305,103.265,103.275,184666529.0
2006-11-03 05:55:00,103.27,103.3,103.269,103.28,343974232.0
2006-11-03 06:00:00,103.268,103.315,103.238,103.305,192494770.0
2006-11-03 06:05:00,103.31,103.315,103.28,103.3,361971667.0
2006-11-03 06:10:00,103.31,103.34,103.285,103.3,342143370.0
2006-11-03 06:15:00,103.305,103.32,103.283,103.315,192291308.0
2006-11-03 06:20:00,103.31,103.31,103.291,103.305,217153329.0
2006-11-03 06:25:00,103.3,103.312,103.275,103.31,181309655.0
2006-11-03 06:30:00,103.31,103.313,103.281,103.3,345517138.0
2006-11-03 06:35:00,103.3,103.32,103.285,103.315,251270881.0
2006-11-03 06:40:00,103.31,103.321,103.298,103.315,386489951.0
2006-11-03 06:45:00,103.315,103.33,103.278,103.325,195688274.0
2006-11-03 06:50:00,103.325,103.353,103.325,103.35,163147639.0
2006-11-03 06:55:00,103.345,103.355,103.33,103.355,47955049.0
2006-11-03 07:00:00,103.355,103.365,103.3,103.3,363083683.0
2006-11-03 07:05:00,103.315,103.352,103.285,103.295,321967532.0
2006-11-03 07:10:00,103.31,103.34,103.305,103.32,199525923.0
2006-11-03 07:15:00,103.313,103.355,103.265,103.265,275293751.0
2006-11-03 07:20:00,103.303,103.34,103.295,103.315,250832299.0
2006-11-03 07:25:00,103.31,103.322,103.27,103.28,570226288.0
2006-11-03 07:30:00,103.275,103.32,103.27,103.31,330159288.0
2006-11-03 07:35:00,103.305,103.315,103.265,103.3,249250662.0
2006-11-03 07:40:00,103.315,103.32,103.25,103.32,465273680.0
2006-11-03 07:45:00,103.32,103.32,103.262,103.262,266226190.0
2006-11-03 07:50:00,103.245,103.29,103.245,103.278,149040807.0
2006-11-03 07:55:00,103.28,103.29,103.225,103.225,50634820.0
2006-11-03 08:00:00,103.27,103.298,103.237,103.275,1046762186.0
2006-11-03 08:05:00,103.275,103.298,103.245,103.258,176612816.0
2006-11-03 08:10:00,103.265,103.295,103.245,103.27,757640733.0
2006-11-03 08:15:00,103.26,103.275,103.255,103.27,235382178.0
2006-11-03 08:20:00,103.27,103.289,103.257,103.28,173273168.0
2006-11-03 08:25:00,103.285,103.301,103.275,103.3,215677085.0
2006-11-03 08:30:00,103.305,103.305,103.185,103.24,802068863.0
2006-11-03 08:35:00,103.245,103.257,103.22,103.22,461133009.0
2006-11-03 08:40:00,103.22,103.26,103.188,103.225,596479251.0
2006-11-03 08:45:00,103.23,103.29,103.228,103.285,1476292375.0
2006-11-03 08:50:00,103.285,103.295,103.23,103.247,1694112143.0
2006-11-03 08:55:00,103.26,103.295,103.245,103.285,863507306.0
2006-11-03 09:00:00,103.283,103.342,103.249,103.25,789164587.0
2006-11-03 09:05:00,103.26,103.275,103.215,103.237,857222212.0
2006-11-03 09:10:00,103.235,103.273,103.207,103.26,423642675.0
2006-11-03 09:15:00,103.265,103.27,103.204,103.27,1144904507.0
2006-11-03 09:20:00,103.26,103.282,103.168,103.168,478264826.0
2006-11-03 09:25:00,103.175,103.198,103.125,103.195,546190151.0
2006-11-03 09:30:00,103.2,103.226,103.109,103.175,767264848.0
2006-11-03 09:35:00,103.195,103.22,103.139,103.18,453281619.0
2006-11-03 09:40:00,103.2,103.23,103.15,103.17,457938678.0
2006-11-03 09:45:00,103.18,103.207,103.125,103.19,1172138104.0
2006-11-03 09:50:00,103.183,103.22,103.114,103.198,1069858834.0
2006-11-03 09:55:00,103.21,103.225,103.145,103.2,899925839.0
2006-11-03 10:00:00,103.203,103.249,103.146,103.227,1810417696.0
2006-11-03 10:05:00,103.21,103.248,103.131,103.19,447820764.0
2006-11-03 10:10:00,103.19,103.28,103.165,103.25,497266203.0
2006-11-03 10:15:00,103.25,103.375,103.25,103.312,373331332.0
2006-11-03 10:20:00,103.303,103.323,103.208,103.275,243121786.0
2006-11-03 10:25:00,103.27,103.34,103.267,103.34,350055407.0
2006-11-03 10:30:00,103.33,103.345,103.29,103.32,268558923.0
2006-11-03 10:35:00,103.325,103.357,103.29,103.325,446951505.0
2006-11-03 10:40:00,103.323,103.332,103.253,103.253,356473836.0
2006-11-03 10:45:00,103.25,103.322,103.152,103.29,342051618.0
2006-11-03 10:50:00,103.277,103.315,103.27,103.285,378783162.0
2006-11-03 10:55:00,103.29,103.326,103.265,103.325,397304948.0
2006-11-03 11:00:00,103.325,103.335,103.28,103.3,295619249.0
2006-11-03 11:05:00,103.295,103.33,103.275,103.323,338271548.0
2006-11-03 11:10:00,103.325,103.33,103.312,103.315,463503053.0
2006-11-03 11:15:00,103.315,103.335,103.293,103.325,368547145.0
2006-11-03 11:20:00,103.31,103.335,103.255,103.313,293478254.0
2006-11-03 11:25:00,103.315,103.33,103.27,103.27,474217524.0
2006-11-03 11:30:00,103.272,103.29,103.21,103.26,832347113.0
2006-11-03 11:35:00,103.253,103.27,103.2,103.26,334701496.0
2006-11-03 11:40:00,103.25,103.27,103.17,103.215,438015660.0
2006-11-03 11:45:00,103.205,103.275,103.185,103.275,358497014.0
2006-11-03 11:50:00,103.277,103.285,103.215,103.255,389675192.0
2006-11-03 11:55:00,103.235,103.25,103.17,103.2,470790839.0
2006-11-03 12:00:00,103.2,103.22,103.125,103.175,443322985.0
2006-11-03 12:05:00,103.18,103.238,103.123,103.152,609019903.0
2006-11-03 12:10:00,103.14,103.205,103.09,103.205,407309604.0
2006-11-03 12:15:00,103.203,103.235,103.138,103.193,535056031.0
2006-11-03 12:20:00,103.19,103.245,103.155,103.215,347902085.0
2006-11-03 12:25:00,103.202,103.265,103.157,103.225,347159809.0
2006-11-03 12:30:00,103.22,103.221,103.16,103.16,523353574.0
2006-11-03 12:35:00,103.163,103.182,103.118,103.175,245997325.0
2006-11-03 12:40:00,103.173,103.213,103.14,103.21,383539722.0
2006-11-03 12:45:00,103.21,103.23,103.12,103.14,410955706.0
2006-11-03 12:50:00,103.135,103.181,103.125,103.135,495383565.0
2006-11-03 12:55:00,103.14,103.145,103.045,103.13,224807255.0
2006-11-03 13:00:00,103.123,103.207,103.105,103.135,238791255.0
2006-11-03 13:05:00,103.145,103.178,103.118,103.15,535869695.0
2006-11-03 13:10:00,103.15,103.225,103.14,103.225,669037374.0
2006-11-03 13:15:00,103.215,103.22,103.185,103.205,408371520.0
2006-11-03 13:20:00,103.198,103.24,103.185,103.205,301014137.0
2006-11-03 13:25:00,103.2,103.21,103.17,103.19,304632694.0
2006-11-03 13:30:00,103.182,103.23,103.12,103.2,370467798.0
2006-11-03 13:35:00,103.195,103.278,103.195,103.265,339758537.0
2006-11-03 13:40:00,103.255,103.26,103.197,103.227,407298968.0
2006-11-03 13:45:00,103.23,103.293,103.23,103.273,396579176.0
2006-11-03 13:50:00,103.265,103.315,103.255,103.29,359687037.0
2006-11-03 13:55:00,103.285,103.31,103.195,103.263,569794084.0
2006-11-03 14:00:00,103.27,103.735,103.265,103.662,369073089.0
2006-11-03 14:05:00,103.66,103.72,103.645,103.675,414478374.0
2006-11-03 14:10:00,103.725,103.725,103.585,103.675,342336787.0
2006-11-03 14:15:00,103.67,103.745,103.655,103.72,285315193.0
2006-11-03 14:20:00,103.72,103.74,103.67,103.715,327122737.0
2006-11-03 14:25:00,103.715,103.745,103.67,103.685,369042129.0
2006-11-03 14:30:00,103.68,103.71,103.642,103.703,487731852.0
2006-11-03 14:35:00,103.705,103.715,103.653,103.655,421786219.0
2006-11-03 14:40:00,103.645,103.701,103.645,103.65,405989783.0
2006-11-03 14:45:00,103.67,103.717,103.637,103.705,346020323.0
2006-11-03 14:50:00,103.695,103.735,103.68,103.73,424516600.0
2006-11-03 14:55:00,103.73,103.74,103.67,103.67,351036107.0
2006-11-03 15:00:00,103.69,103.75,103.638,103.72,302174982.0
2006-11-03 15:05:00,103.658,103.835,103.658,103.755,281298622.0
2006-11-03 15:10:00,103.74,103.862,103.705,103.855,333895106.0
2006-11-03 15:15:00,103.88,103.96,103.851,103.96,341825649.0
2006-11-03 15:20:00,103.96,103.96,103.78,103.905,647436065.0
2006-11-03 15:25:00,103.91,103.91,103.725,103.765,246470010.0
2006-11-03 15:30:00,103.775,104.27,103.775,104.175,256800025.0
2006-11-03 15:35:00,104.18,104.235,104.105,104.147,319232490.0
2006-11-03 15:40:00,104.14,104.22,104.08,104.21,234424570.0
2006-11-03 15:45:00,104.205,104.315,104.19,104.237,297291829.0
2006-11-03 15:50:00,104.235,104.34,104.17,104.328,363818234.0
2006-11-03 15:55:00,104.325,104.395,104.24,104.37,409405227.0
2006-11-03 16:00:00,104.375,104.415,104.31,104.388,350096571.0
2006-11-03 16:05:00,104.37,104.4,104.325,104.39,481625128.0
2006-11-03 16:10:00,104.38,104.38,104.3,104.357,481518909.0
2006-11-03 16:15:00,104.368,104.375,104.25,104.305,394238962.0
2006-11-03 16:20:00,104.31,104.405,104.235,104.36,195997612.0
2006-11-03 16:25:00,104.4,104.435,104.285,104.353,336694532.0
2006-11-03 16:30:00,104.36,104.41,104.303,104.365,371741339.0
2006-11-03 16:35:00,104.348,104.44,104.325,104.392,433602462.0
2006-11-03 16:40:00,104.39,104.4,104.32,104.347,269983975.0
2006-11-03 16:45:00,104.36,104.365,104.264,104.265,348817726.0
2006-11-03 16:50:00,104.27,104.373,104.241,104.37,447173348.0
2006-11-03 16:55:00,104.355,104.38,104.18,104.18,257519750.0
2006-11-03 17:00:00,104.195,104.43,104.165,104.402,469494194.0
2006-11-03 17:05:00,104.395,104.41,104.251,104.323,286475591.0
2006-11-03 17:10:00,104.32,104.35,104.22,104.29,417270780.0
2006-11-03 17:15:00,104.285,104.35,104.285,104.34,375958184.0
2006-11-03 17:20:00,104.335,104.435,104.335,104.4,490906819.0
2006-11-03 17:25:00,104.393,104.43,104.373,104.392,446353889.0
2006-11-03 17:30:00,104.39,104.53,104.39,104.515,460739275.0
2006-11-03 17:35:00,104.515,104.545,104.465,104.545,387298456.0
2006-11-03 17:40:00,104.565,104.565,104.48,104.513,300440630.0
2006-11-03 17:45:00,104.525,104.575,104.465,104.535,523825930.0
2006-11-03 17:50:00,104.535,104.56,104.497,104.52,396600117.0
2006-11-03 17:55:00,104.52,104.56,104.47,104.515,469105689.0
2006-11-03 18:00:00,104.505,104.58,104.453,104.535,444643977.0
2006-11-03 18:05:00,104.54,104.57,104.465,104.465,283838294.0
2006-11-03 18:10:00,104.48,104.59,104.48,104.57,445968649.0
2006-11-03 18:15:00,104.56,104.605,104.527,104.575,357017985.0
2006-11-03 18:20:00,104.585,104.585,104.502,104.555,508568545.0
2006-11-03 18:25:00,104.55,104.566,104.48,104.517,471781293.0
2006-11-03 18:30:00,104.525,104.56,104.47,104.535,316293564.0
2006-11-03 18:35:00,104.545,104.56,104.46,104.522,187678566.0
2006-11-03 18:40:00,104.525,104.545,104.495,104.495,466021574.0
2006-11-03 18:45:00,104.512,104.57,104.496,104.57,371153589.0
2006-11-03 18:50:00,104.565,104.58,104.493,104.56,902628151.0
2006-11-03 18:55:00,104.565,104.58,104.52,104.525,427328768.0
2006-11-03 19:00:00,104.542,104.57,104.51,104.545,442102941.0
2006-11-03 19:05:00,104.535,104.581,104.525,104.56,371376461.0
2006-11-03 19:10:00,104.565,104.6,104.547,104.575,400276026.0
2006-11-03 19:15:00,104.593,104.608,104.54,104.588,447212836.0
2006-11-03 19:20:00,104.605,104.615,104.538,104.615,367214096.0
2006-11-03 19:25:00,104.61,104.645,104.573,104.597,354957740.0
2006-11-03 19:30:00,104.61,104.64,104.58,104.61,269029265.0
2006-11-03 19:35:00,104.63,104.641,104.59,104.612,392826846.0
2006-11-03 19:40:00,104.607,104.61,104.537,104.55,315717203.0
2006-11-03 19:45:00,104.555,104.573,104.535,104.548,372652993.0
2006-11-03 19:50:00,104.545,104.58,104.52,104.535,338440300.0
2006-11-03 19:55:00,104.535,104.567,104.485,104.532,276719407.0
2006-11-03 20:00:00,104.535,104.55,104.49,104.52,337483784.0
2006-11-03 20:05:00,104.515,104.57,104.488,104.57,267523619.0
2006-11-03 20:10:00,104.535,104.562,104.505,104.53,406481892.0
2006-11-03 20:15:00,104.54,104.585,104.515,104.585,142017182.0
2006-11-03 20:20:00,104.58,104.605,104.519,104.56,446361194.0
2006-11-03 20:25:00,104.56,104.58,104.545,104.545,238988466.0
2006-11-03 20:30:00,104.547,104.555,104.51,104.51,193055889.0
2006-11-03 20:35:00,104.502,104.545,104.5,104.525,500396535.0
2006-11-03 20:40:00,104.523,104.54,104.485,104.493,278614351.0
2006-11-03 20:45:00,104.49,104.54,104.46,104.522,233746899.0
2006-11-03 20:50:00,104.525,104.525,104.462,104.485,230482999.0
2006-11-03 20:55:00,104.485,104.57,104.485,104.56,371197452.0
2006-11-03 21:00:00,104.56,104.563,104.529,104.535,244934516.0
2006-11-03 21:05:00,104.53,104.537,104.51,104.513,371610610.0
2006-11-03 21:10:00,104.515,104.56,104.515,104.56,511225431.0
2006-11-03 21:15:00,104.555,104.555,104.446,104.48,390522581.0
2006-11-03 21:20:00,104.485,104.53,104.475,104.53,248344099.0
2006-11-03 21:25:00,104.517,104.56,104.477,104.505,536992271.0
2006-11-03 21:30:00,104.505,104.529,104.46,104.51,457196849.0
2006-11-03 21:35:00,104.502,104.52,104.458,104.5,365343137.0
2006-11-03 21:40:00,104.505,104.505,104.435,104.485,249636577.0
2006-11-03 21:45:00,104.485,104.494,104.45,104.48,485468136.0
2006-11-03 21:50:00,104.47,104.504,104.437,104.47,457085323.0
2006-11-03 21:55:00,104.495,104.505,104.43,104.43,407474908.0
2006-11-03 22:00:00,104.45,104.48,104.434,104.48,120158686.0
2006-11-06 00:10:00,104.475,104.481,104.467,104.47,58763294.0
2006-11-06 00:15:00,104.473,104.473,104.411,104.44,239521531.0
2006-11-06 00:20:00,104.43,104.456,104.41,104.435,225851422.0
2006-11-06 00:25:00,104.435,104.435,104.415,104.423,65180686.0
2006-11-06 00:30:00,104.418,104.475,104.415,104.46,198478808.0
2006-11-06 00:35:00,104.455,104.505,104.435,104.475,496029977.0
2006-11-06 00:40:00,104.485,104.49,104.39,104.43,216978597.0
2006-11-06 00:45:00,104.427,104.47,104.417,104.44,179806411.0
2006-11-06 00:50:00,104.443,104.52,104.435,104.487,251302464.0
2006-11-06 00:55:00,104.485,104.485,104.4,104.423,376161976.0
2006-11-06 01:00:00,104.425,104.475,104.405,104.43,451738745.0
2006-11-06 01:05:00,104.425,104.485,104.425,104.47,390001786.0
2006-11-06 01:10:00,104.47,104.47,104.404,104.45,223966723.0
2006-11-06 01:15:00,104.435,104.456,104.375,104.41,414572970.0
2006-11-06 01:20:00,104.408,104.455,104.382,104.43,334756502.0
2006-11-06 01:25:00,104.43,104.44,104.392,104.435,260565857.0
2006-11-06 01:30:00,104.44,104.44,104.385,104.405,258299770.0
2006-11-06 01:35:00,104.41,104.451,104.377,104.377,402852030.0
2006-11-06 01:40:00,104.422,104.435,104.381,104.435,134797854.0
2006-11-06 01:45:00,104.43,104.433,104.375,104.42,286376256.0
2006-11-06 01:50:00,104.42,104.432,104.397,104.43,216410013.0
2006-11-06 01:55:00,104.418,104.418,104.331,104.39,517250063.0
2006-11-06 02:00:00,104.38,104.398,104.255,104.348,494940280.0
2006-11-06 02:05:00,104.36,104.367,104.305,104.36,283247233.0
2006-11-06 02:10:00,104.36,104.387,104.33,104.38,285158888.0
2006-11-06 02:15:00,104.385,104.415,104.355,104.405,267758611.0
2006-11-06 02:20:00,104.358,104.437,104.358,104.4,392091065.0
2006-11-06 02:25:00,104.395,104.41,104.38,104.41,325219398.0
2006-11-06 02:30:00,104.4,104.415,104.38,104.38,250201295.0
2006-11-06 02:35:00,104.383,104.432,104.365,104.418,388307993.0
2006-11-06 02:40:00,104.42,104.432,104.33,104.415,421772529.0
2006-11-06 02:45:00,104.43,104.43,104.375,104.39,222059614.0
2006-11-06 02:50:00,104.395,104.43,104.334,104.335,441917878.0
2006-11-06 02:55:00,104.335,104.433,104.325,104.395,541191042.0
2006-11-06 03:00:00,104.393,104.437,104.375,104.425,379838769.0
2006-11-06 03:05:00,104.425,104.425,104.353,104.403,335608976.0
2006-11-06 03:10:00,104.39,104.444,104.39,104.427,365879361.0
2006-11-06 03:15:00,104.43,104.44,104.4,104.415,234022663.0
2006-11-06 03:20:00,104.405,104.425,104.36,104.405,509396190.0
2006-11-06 03:25:00,104.41,104.423,104.385,104.395,350835260.0
2006-11-06 03:30:00,104.398,104.43,104.39,104.405,248158012.0
2006-11-06 03:35:00,104.405,104.44,104.39,104.44,289209339.0
2006-11-06 03:40:00,104.45,104.463,104.387,104.463,348376608.0
2006-11-06 03:45:00,104.46,104.46,104.402,104.405,337043393.0
2006-11-06 03:50:00,104.4,104.435,104.348,104.39,335663906.0
2006-11-06 03:55:00,104.4,104.4,104.325,104.345,219348955.0
2006-11-06 04:00:00,104.345,104.365,104.285,104.352,444928912.0
2006-11-06 04:05:00,104.355,104.375,104.33,104.37,271392227.0
2006-11-06 04:10:00,104.365,104.375,104.35,104.365,214799907.0
2006-11-06 04:15:00,104.36,104.39,104.335,104.355,446130466.0
2006-11-06 04:20:00,104.36,104.375,104.322,104.335,258938128.0
2006-11-06 04:25:00,104.34,104.343,104.312,104.343,235470001.0
2006-11-06 04:30:00,104.34,104.36,104.309,104.325,361684008.0
2006-11-06 04:35:00,104.325,104.343,104.31,104.32,262090455.0
2006-11-06 04:40:00,104.315,104.355,104.315,104.335,156948221.0
2006-11-06 04:45:00,104.335,104.36,104.285,104.345,249314030.0
2006-11-06 04:50:00,104.35,104.35,104.25,104.265,243795566.0
2006-11-06 04:55:00,104.268,104.335,104.23,104.295,539657624.0
2006-11-06 05:00:00,104.32,104.35,104.283,104.33,310604671.0
2006-11-06 05:05:00,104.325,104.335,104.29,104.32,131903449.0
2006-11-06 05:10:00,104.33,104.335,104.242,104.315,280262090.0
2006-11-06 05:15:00,104.315,104.326,104.24,104.28,404960313.0
2006-11-06 05:20:00,104.28,104.34,104.277,104.325,255801545.0
2006-11-06 05:25:00,104.333,104.338,104.25,104.325,457990464.0
2006-11-06 05:30:00,104.335,104.372,104.293,104.335,324478239.0
2006-11-06 05:35:00,104.33,104.35,104.32,104.345,530195557.0
2006-11-06 05:40:00,104.345,104.365,104.298,104.298,367864150.0
2006-11-06 05:45:00,104.308,104.347,104.305,104.345,255859537.0
2006-11-06 05:50:00,104.34,104.368,104.34,104.355,211244664.0
2006-11-06 05:55:00,104.347,104.36,104.325,104.35,392592159.0
2006-11-06 06:00:00,104.35,104.355,104.317,104.325,416970295.0
2006-11-06 06:05:00,104.33,104.361,104.326,104.35,396694772.0
2006-11-06 06:10:00,104.35,104.365,104.345,104.35,301803036.0
2006-11-06 06:15:00,104.355,104.383,104.328,104.355,253584767.0
2006-11-06 06:20:00,104.35,104.4,104.293,104.382,360680440.0
2006-11-06 06:25:00,104.39,104.395,104.355,104.385,436586738.0
2006-11-06 06:30:00,104.385,104.395,104.38,104.385,165251450.0
2006-11-06 06:35:00,104.395,104.395,104.34,104.365,252110312.0
2006-11-06 06:40:00,104.36,104.387,104.332,104.345,390966032.0
2006-11-06 06:45:00,104.35,104.38,104.324,104.365,448867219.0
2006-11-06 06:50:00,104.373,104.373,104.33,104.35,366323777.0
2006-11-06 06:55:00,104.355,104.39,104.35,104.38,250671281.0
2006-11-06 07:00:00,104.38,104.385,104.355,104.375,381287546.0
2006-11-06 07:05:00,104.375,104.395,104.344,104.385,206138957.0
2006-11-06 07:10:00,104.382,104.395,104.33,104.37,219167056.0
2006-11-06 07:15:00,104.373,104.39,104.37,104.375,117385971.0
2006-11-06 07:20:00,104.385,104.395,104.367,104.382,400422379.0
2006-11-06 07:25:00,104.39,104.395,104.367,104.395,170433422.0
2006-11-06 07:30:00,104.385,104.385,104.345,104.37,299655504.0
2006-11-06 07:35:00,104.37,104.39,104.318,104.39,460993317.0
2006-11-06 07:40:00,104.395,104.395,104.35,104.362,233060067.0
2006-11-06 07:45:00,104.36,104.388,104.32,104.355,407782970.0
2006-11-06 07:50:00,104.36,104.363,104.305,104.335,256113593.0
2006-11-06 07:55:00,104.34,104.36,104.29,104.345,347742342.0
2006-11-06 08:00:00,104.342,104.371,104.325,104.355,293779688.0
2006-11-06 08:05:00,104.355,104.402,104.34,104.395,335442227.0
2006-11-06 08:10:00,104.398,104.425,104.397,104.415,328817042.0
2006-11-06 08:15:00,104.39,104.4,104.336,104.387,308153950.0
2006-11-06 08:20:00,104.362,104.408,104.344,104.37,400923439.0
2006-11-06 08:25:00,104.36,104.411,104.352,104.4,265129597.0
2006-11-06 08:30:00,104.387,104.41,104.35,104.38,346084883.0
2006-11-06 08:35:00,104.385,104.389,104.314,104.385,378033930.0
2006-11-06 08:40:00,104.378,104.385,104.324,104.373,445647205.0
2006-11-06 08:45:00,104.375,104.385,104.34,104.345,324007283.0
2006-11-06 08:50:00,104.34,104.378,104.33,104.335,365599986.0
2006-11-06 08:55:00,104.345,104.37,104.34,104.352,458393269.0
2006-11-06 09:00:00,104.335,104.364,104.3,104.325,443995033.0
2006-11-06 09:05:00,104.32,104.385,104.32,104.365,927341842.0
2006-11-06 09:10:00,104.37,104.385,104.335,104.372,376256369.0
2006-11-06 09:15:00,104.375,104.405,104.345,104.395,466996494.0
2006-11-06 09:20:00,104.392,104.425,104.378,104.425,183042039.0
2006-11-06 09:25:00,104.415,104.415,104.33,104.335,334782090.0
2006-11-06 09:30:00,104.327,104.391,104.327,104.39,478586477.0
2006-11-06 09:35:00,104.395,104.4,104.33,104.375,503282341.0
2006-11-06 09:40:00,104.365,104.39,104.325,104.38,357858319.0
2006-11-06 09:45:00,104.37,104.38,104.33,104.38,461401367.0
2006-11-06 09:50:00,104.375,104.44,104.36,104.43,281126572.0
2006-11-06 09:55:00,104.425,104.473,104.39,104.465,460186990.0
2006-11-06 10:00:00,104.475,104.475,104.445,104.46,392419323.0
2006-11-06 10:05:00,104.45,104.48,104.418,104.465,270146652.0
2006-11-06 10:10:00,104.465,104.465,104.405,104.445,513822564.0
2006-11-06 10:15:00,104.443,104.495,104.42,104.475,302112295.0
2006-11-06 10:20:00,104.485,104.58,104.455,104.535,375181293.0
2006-11-06 10:25:00,104.535,104.55,104.425,104.46,454832711.0
2006-11-06 10:30:00,104.452,104.47,104.35,104.413,461632646.0
2006-11-06 10:35:00,104.42,104.425,104.31,104.355,498278937.0
2006-11-06 10:40:00,104.37,104.375,104.3,104.345,370514663.0
2006-11-06 10:45:00,104.37,104.39,104.315,104.36,420332563.0
2006-11-06 10:50:00,104.353,104.382,104.298,104.365,285253864.0
2006-11-06 10:55:00,104.362,104.44,104.31,104.44,465035663.0
2006-11-06 11:00:00,104.435,104.45,104.405,104.415,263490640.0
2006-11-06 11:05:00,104.4,104.42,104.35,104.36,443105771.0
2006-11-06 11:10:00,104.355,104.42,104.355,104.42,348232262.0
2006-11-06 11:15:00,104.407,104.431,104.368,104.4,284068051.0
2006-11-06 11:20:00,104.402,104.458,104.392,104.448,448082285.0
2006-11-06 11:25:00,104.465,104.479,104.391,104.415,376775164.0
2006-11-06 11:30:00,104.423,104.47,104.41,104.46,325032306.0
2006-11-06 11:35:00,104.43,104.55,104.43,104.55,198171723.0
2006-11-06 11:40:00,104.535,104.55,104.452,104.488,396197223.0
2006-11-06 11:45:00,104.487,104.541,104.485,104.51,502857511.0
2006-11-06 11:50:00,104.52,104.52,104.39,104.39,469735742.0
2006-11-06 11:55:00,104.438,104.47,104.358,104.435,366493699.0
2006-11-06 12:00:00,104.44,104.44,104.24,104.305,416247196.0
2006-11-06 12:05:00,104.308,104.336,104.283,104.315,365048362.0
2006-11-06 12:10:00,104.307,104.325,104.245,104.285,290369696.0
2006-11-06 12:15:00,104.28,104.3,104.24,104.28,233749331.0
2006-11-06 12:20:00,104.277,104.31,104.242,104.3,330582890.0
2006-11-06 12:25:00,104.305,104.321,104.26,104.315,307603900.0
2006-11-06 12:30:00,104.315,104.325,104.265,104.31,254010992.0
2006-11-06 12:35:00,104.305,104.305,104.238,104.29,621758328.0
2006-11-06 12:40:00,104.26,104.31,104.23,104.3,345350047.0
2006-11-06 12:45:00,104.295,104.302,104.25,104.27,337988411.0
2006-11-06 12:50:00,104.265,104.265,104.168,104.168,274296135.0
2006-11-06 12:55:00,104.23,104.23,104.075,104.09,301875684.0
2006-11-06 13:00:00,104.05,104.21,104.05,104.19,355644753.0
2006-11-06 13:05:00,104.19,104.23,104.155,104.205,407079495.0
2006-11-06 13:10:00,104.215,104.26,104.2,104.23,340567714.0
2006-11-06 13:15:00,104.22,104.22,104.085,104.145,428387067.0
2006-11-06 13:20:00,104.155,104.21,104.142,104.205,416784456.0
2006-11-06 13:25:00,104.203,104.222,104.148,104.21,468464138.0
2006-11-06 13:30:00,104.215,104.234,104.185,104.215,374507542.0
2006-11-06 13:35:00,104.215,104.215,104.134,104.2,346434765.0
2006-11-06 13:40:00,104.205,104.215,104.143,104.19,235840074.0
2006-11-06 13:45:00,104.185,104.225,104.153,104.225,343090740.0
2006-11-06 13:50:00,104.225,104.24,104.182,104.22,404081598.0
2006-11-06 13:55:00,104.222,104.222,104.165,104.17,359406751.0
2006-11-06 14:00:00,104.173,104.225,104.165,104.225,553022912.0
2006-11-06 14:05:00,104.22,104.235,104.175,104.195,358588786.0
2006-11-06 14:10:00,104.203,104.222,104.155,104.22,403778987.0
2006-11-06 14:15:00,104.217,104.25,104.189,104.195,405518524.0
2006-11-06 14:20:00,104.205,104.205,104.155,104.165,340472325.0
2006-11-06 14:25:00,104.17,104.24,104.17,104.202,370910757.0
2006-11-06 14:30:00,104.2,104.225,104.165,104.19,472637839.0
2006-11-06 14:35:00,104.195,104.23,104.175,104.23,359047873.0
2006-11-06 14:40:00,104.225,104.24,104.16,104.215,386719043.0
2006-11-06 14:45:00,104.235,104.285,104.213,104.25,639599025.0
2006-11-06 14:50:00,104.25,104.285,104.225,104.265,529318517.0
2006-11-06 14:55:00,104.255,104.278,104.223,104.223,242864080.0
2006-11-06 15:00:00,104.24,104.31,104.24,104.28,288000328.0
2006-11-06 15:05:00,104.275,104.292,104.23,104.265,525058856.0
2006-11-06 15:10:00,104.27,104.32,104.27,104.31,435270220.0
2006-11-06 15:15:00,104.3,104.315,104.27,104.283,384458160.0
2006-11-06 15:20:00,104.285,104.315,104.238,104.283,243345597.0
2006-11-06 15:25:00,104.28,104.313,104.255,104.28,497995905.0
2006-11-06 15:30:00,104.285,104.33,104.24,104.302,359542914.0
2006-11-06 15:35:00,104.315,104.345,104.245,104.29,342507072.0
2006-11-06 15:40:00,104.293,104.331,104.285,104.323,526697414.0
2006-11-06 15:45:00,104.325,104.38,104.297,104.35,407356206.0
2006-11-06 15:50:00,104.352,104.39,104.315,104.37,636338488.0
2006-11-06 15:55:00,104.375,104.39,104.34,104.35,427394805.0
2006-11-06 16:00:00,104.38,104.395,104.317,104.355,464130598.0
2006-11-06 16:05:00,104.365,104.47,104.365,104.457,377986098.0
2006-11-06 16:10:00,104.445,104.54,104.445,104.495,350529319.0
2006-11-06 16:15:00,104.505,104.532,104.467,104.5,413907777.0
2006-11-06 16:20:00,104.49,104.53,104.47,104.503,333570857.0
2006-11-06 16:25:00,104.51,104.545,104.435,104.482,865208912.0
2006-11-06 16:30:00,104.48,104.541,104.462,104.535,501803430.0
2006-11-06 16:35:00,104.533,104.533,104.443,104.5,306018924.0
2006-11-06 16:40:00,104.515,104.525,104.44,104.525,375983523.0
2006-11-06 16:45:00,104.525,104.585,104.49,104.565,452040630.0
2006-11-06 16:50:00,104.523,104.595,104.523,104.595,343746468.0
2006-11-06 16:55:00,104.6,104.617,104.53,104.565,301742904.0
2006-11-06 17:00:00,104.565,104.625,104.545,104.57,393505883.0
2006-11-06 17:05:00,104.565,104.608,104.517,104.517,387881575.0
2006-11-06 17:10:00,104.55,104.55,104.482,104.49,348731587.0
2006-11-06 17:15:00,104.513,104.528,104.452,104.463,371044307.0
2006-11-06 17:20:00,104.475,104.495,104.405,104.465,416673008.0
2006-11-06 17:25:00,104.46,104.47,104.41,104.43,264922120.0
2006-11-06 17:30:00,104.44,104.52,104.44,104.52,351230488.0
2006-11-06 17:35:00,104.525,104.53,104.485,104.513,243268406.0
2006-11-06 17:40:00,104.512,104.535,104.495,104.53,292327215.0
2006-11-06 17:45:00,104.53,104.59,104.491,104.56,479864115.0
2006-11-06 17:50:00,104.56,104.631,104.51,104.58,457288079.0
2006-11-06 17:55:00,104.577,104.795,104.538,104.773,1827922559.0
2006-11-06 18:00:00,104.78,104.797,104.595,104.61,894424490.0
2006-11-06 18:05:00,104.598,104.67,104.579,104.643,1111194483.0
2006-11-06 18:10:00,104.65,104.655,104.562,104.6,1190160710.0
2006-11-06 18:15:00,104.59,104.627,104.553,104.61,473151299.0
2006-11-06 18:20:00,104.61,104.645,104.557,104.635,452273435.0
2006-11-06 18:25:00,104.615,104.68,104.605,104.65,805274638.0
2006-11-06 18:30:00,104.625,104.7,104.616,104.665,559828431.0
2006-11-06 18:35:00,104.668,104.683,104.62,104.66,445358748.0
2006-11-06 18:40:00,104.67,104.7,104.622,104.665,1155725615.0
2006-11-06 18:45:00,104.66,104.725,104.608,104.725,613071844.0
2006-11-06 18:50:00,104.737,104.795,104.7,104.76,865296376.0
2006-11-06 18:55:00,104.75,104.835,104.715,104.823,782682662.0
2006-11-06 19:00:00,104.825,104.833,104.745,104.76,828258543.0
2006-11-06 19:05:00,104.747,104.81,104.745,104.75,1726189378.0
2006-11-06 19:10:00,104.785,104.795,104.733,104.78,1487613349.0
2006-11-06 19:15:00,104.775,104.79,104.714,104.79,730261023.0
2006-11-06 19:20:00,104.81,104.81,104.767,104.785,455936746.0
2006-11-06 19:25:00,104.78,104.793,104.715,104.735,805304151.0
2006-11-06 19:30:00,104.73,104.78,104.7,104.78,309704499.0
2006-11-06 19:35:00,104.775,104.783,104.74,104.76,502151186.0
2006-11-06 19:40:00,104.75,104.805,104.75,104.79,440922706.0
2006-11-06 19:45:00,104.79,104.79,104.718,104.725,715800070.0
2006-11-06 19:50:00,104.718,104.763,104.718,104.76,831073225.0
2006-11-06 19:55:00,104.755,104.77,104.699,104.7,1062047544.0
2006-11-06 20:00:00,104.655,104.74,104.655,104.74,244996492.0
2006-11-06 20:05:00,104.738,104.765,104.708,104.725,154299786.0
2006-11-06 20:10:00,104.732,104.752,104.725,104.75,256615306.0
2006-11-06 20:15:00,104.75,104.75,104.671,104.725,463857905.0
2006-11-06 20:20:00,104.71,104.742,104.69,104.725,302512658.0
2006-11-06 20:25:00,104.73,104.74,104.695,104.735,318980801.0
2006-11-06 20:30:00,104.74,104.745,104.674,104.73,569863761.0
2006-11-06 20:35:00,104.725,104.735,104.71,104.713,173012968.0
2006-11-06 20:40:00,104.675,104.755,104.675,104.723,330744263.0
2006-11-06 20:45:00,104.73,104.75,104.695,104.695,340623014.0
2006-11-06 20:50:00,104.695,104.74,104.628,104.705,328327189.0
2006-11-06 20:55:00,104.69,104.713,104.645,104.695,355377509.0
2006-11-06 21:00:00,104.695,104.728,104.67,104.705,381724417.0
2006-11-06 21:05:00,104.7,104.725,104.667,104.675,407013483.0
2006-11-06 21:10:00,104.675,104.72,104.637,104.665,353126042.0
2006-11-06 21:15:00,104.665,104.675,104.61,104.65,378764928.0
2006-11-06 21:20:00,104.655,104.671,104.638,104.66,398164205.0
2006-11-06 21:25:00,104.667,104.685,104.618,104.66,426059521.0
2006-11-06 21:30:00,104.66,104.68,104.64,104.65,287402271.0
2006-11-06 21:35:00,104.655,104.682,104.65,104.68,320333555.0
2006-11-06 21:40:00,104.685,104.715,104.65,104.685,449191196.0
2006-11-06 21:45:00,104.69,104.715,104.69,104.7,383420617.0
2006-11-06 21:50:00,104.69,104.745,104.69,104.735,426944442.0
2006-11-06 21:55:00,104.735,104.74,104.68,104.718,241157620.0
2006-11-06 22:00:00,104.725,104.745,104.693,104.71,379196001.0
2006-11-06 22:05:00,104.715,104.75,104.705,104.715,235779273.0
2006-11-06 22:10:00,104.725,104.755,104.705,104.74,312561572.0
2006-11-06 22:15:00,104.74,104.76,104.698,104.76,305663679.0
2006-11-06 22:20:00,104.753,104.76,104.725,104.743,433310148.0
2006-11-06 22:25:00,104.74,104.765,104.722,104.753,406623636.0
2006-11-06 22:30:00,104.76,104.765,104.665,104.725,291211299.0
2006-11-06 22:35:00,104.73,104.74,104.695,104.728,418421847.0
2006-11-06 22:40:00,104.725,104.754,104.685,104.685,367235851.0
2006-11-06 22:45:00,104.73,104.755,104.697,104.755,156726442.0
2006-11-06 22:50:00,104.75,104.76,104.73,104.745,381947809.0
2006-11-06 22:55:00,104.74,104.764,104.688,104.7,323452236.0
2006-11-06 23:00:00,104.695,104.715,104.64,104.66,298280803.0
2006-11-06 23:05:00,104.653,104.67,104.625,104.642,313594638.0
2006-11-06 23:10:00,104.647,104.663,104.62,104.65,230193767.0
2006-11-06 23:15:00,104.63,104.67,104.615,104.67,348662723.0
2006-11-06 23:20:00,104.665,104.693,104.65,104.675,202456336.0
2006-11-06 23:25:00,104.67,104.7,104.635,104.695,360790833.0
2006-11-06 23:30:00,104.685,104.7,104.635,104.673,508605513.0
2006-11-06 23:35:00,104.65,104.68,104.592,104.635,411821384.0
2006-11-06 23:40:00,104.63,104.65,104.613,104.645,255121518.0
2006-11-06 23:45:00,104.642,104.655,104.58,104.62,246871500.0
2006-11-06 23:50:00,104.615,104.648,104.605,104.63,350372383.0
2006-11-06 23:55:00,104.625,104.672,104.57,104.672,431093758.0
2006-11-07 00:00:00,104.68,104.688,104.615,104.688,447389682.0
2006-11-07 00:05:00,104.7,104.7,104.663,104.69,396821069.0
2006-11-07 00:10:00,104.66,104.68,104.605,104.653,381041855.0
2006-11-07 00:15:00,104.66,104.71,104.652,104.665,310093359.0
2006-11-07 00:20:00,104.67,104.69,104.604,104.69,305007648.0
2006-11-07 00:25:00,104.685,104.73,104.655,104.73,333067321.0
2006-11-07 00:30:00,104.725,104.747,104.708,104.74,407292561.0
2006-11-07 00:35:00,104.74,104.74,104.67,104.708,454126430.0
2006-11-07 00:40:00,104.72,104.72,104.63,104.675,384375717.0
2006-11-07 00:45:00,104.7,104.715,104.673,104.71,213394515.0
2006-11-07 00:50:00,104.715,104.715,104.66,104.675,380807066.0
2006-11-07 00:55:00,104.675,104.685,104.61,104.665,397888864.0
2006-11-07 01:00:00,104.663,104.686,104.615,104.635,362513974.0
2006-11-07 01:05:00,104.635,104.653,104.595,104.613,397955591.0
2006-11-07 01:10:00,104.617,104.66,104.605,104.657,374427194.0
2006-11-07 01:15:00,104.66,104.66,104.612,104.625,228213189.0
2006-11-07 01:20:00,104.615,104.645,104.59,104.645,461609091.0
2006-11-07 01:25:00,104.65,104.65,104.593,104.62,278425457.0
2006-11-07 01:30:00,104.628,104.66,104.605,104.645,214974202.0
2006-11-07 01:35:00,104.645,104.655,104.605,104.635,295487284.0
2006-11-07 01:40:00,104.64,104.64,104.58,104.593,426526126.0
2006-11-07 01:45:00,104.59,104.61,104.56,104.56,310231085.0
2006-11-07 01:50:00,104.555,104.6,104.525,104.56,327502696.0
2006-11-07 01:55:00,104.57,104.573,104.51,104.545,211479806.0
2006-11-07 02:00:00,104.545,104.625,104.52,104.61,246960576.0
2006-11-07 02:05:00,104.61,104.615,104.558,104.58,328361944.0
2006-11-07 02:10:00,104.585,104.64,104.56,104.64,322729882.0
2006-11-07 02:15:00,104.643,104.66,104.6,104.63,413031825.0
2006-11-07 02:20:00,104.625,104.677,104.623,104.645,308226084.0
2006-11-07 02:25:00,104.645,104.678,104.645,104.658,210680321.0
2006-11-07 02:30:00,104.653,104.653,104.61,104.64,221142612.0
2006-11-07 02:35:00,104.635,104.666,104.625,104.655,450819407.0
2006-11-07 02:40:00,104.665,104.68,104.652,104.67,234496222.0
2006-11-07 02:45:00,104.667,104.68,104.65,104.657,369872284.0
2006-11-07 02:50:00,104.653,104.745,104.635,104.745,383309051.0
2006-11-07 02:55:00,104.745,104.745,104.68,104.723,362524803.0
2006-11-07 03:00:00,104.735,104.735,104.69,104.715,352379397.0
2006-11-07 03:05:00,104.715,104.755,104.7,104.755,376463470.0
2006-11-07 03:10:00,104.75,104.76,104.705,104.718,226855069.0
2006-11-07 03:15:00,104.705,104.729,104.625,104.67,366402794.0
2006-11-07 03:20:00,104.638,104.675,104.591,104.62,444748641.0
2006-11-07 03:25:00,104.62,104.62,104.485,104.555,401228914.0
2006-11-07 03:30:00,104.56,104.566,104.517,104.545,330798972.0
2006-11-07 03:35:00,104.55,104.585,104.498,104.53,285108169.0
2006-11-07 03:40:00,104.525,104.57,104.497,104.54,299014454.0
2006-11-07 03:45:00,104.533,104.567,104.49,104.49,349079187.0
2006-11-07 03:50:00,104.49,104.528,104.472,104.52,405346098.0
2006-11-07 03:55:00,104.508,104.533,104.47,104.51,448597881.0
2006-11-07 04:00:00,104.502,104.521,104.473,104.515,447876253.0
2006-11-07 04:05:00,104.52,104.52,104.45,104.495,304386068.0
2006-11-07 04:10:00,104.495,104.53,104.455,104.522,320020938.0
2006-11-07 04:15:00,104.53,104.55,104.505,104.55,416048305.0
2006-11-07 04:20:00,104.555,104.555,104.5,104.53,401931877.0
2006-11-07 04:25:00,104.533,104.565,104.485,104.555,521871283.0
2006-11-07 04:30:00,104.565,104.583,104.483,104.555,413246021.0
2006-11-07 04:35:00,104.565,104.565,104.47,104.515,211999670.0
2006-11-07 04:40:00,104.53,104.535,104.475,104.51,345139475.0
2006-11-07 04:45:00,104.52,104.52,104.485,104.507,294787780.0
2006-11-07 04:50:00,104.502,104.52,104.495,104.513,281069232.0
2006-11-07 04:55:00,104.52,104.525,104.47,104.505,231323025.0
2006-11-07 05:00:00,104.51,104.515,104.457,104.47,329259662.0
2006-11-07 05:05:00,104.475,104.485,104.43,104.45,380518585.0
2006-11-07 05:10:00,104.455,104.483,104.43,104.46,250064211.0
2006-11-07 05:15:00,104.415,104.49,104.415,104.475,359932689.0
2006-11-07 05:20:00,104.478,104.5,104.467,104.49,399560157.0
2006-11-07 05:25:00,104.485,104.499,104.445,104.49,276825937.0
2006-11-07 05:30:00,104.483,104.505,104.46,104.48,425203988.0
2006-11-07 05:35:00,104.483,104.515,104.48,104.493,431089676.0
2006-11-07 05:40:00,104.5,104.505,104.492,104.505,75284432.0
2006-11-07 05:45:00,104.5,104.519,104.482,104.507,290703765.0
2006-11-07 05:50:00,104.495,104.511,104.469,104.495,239656949.0
2006-11-07 05:55:00,104.49,104.522,104.48,104.505,393395901.0
2006-11-07 06:00:00,104.498,104.524,104.41,104.435,241198313.0
2006-11-07 06:05:00,104.435,104.455,104.382,104.4,409040615.0
2006-11-07 06:10:00,104.41,104.42,104.348,104.38,373026719.0
2006-11-07 06:15:00,104.375,104.435,104.335,104.435,451888793.0
2006-11-07 06:20:00,104.43,104.489,104.402,104.475,312396803.0
2006-11-07 06:25:00,104.48,104.487,104.43,104.48,332311563.0
2006-11-07 06:30:00,104.48,104.48,104.41,104.447,421268109.0
2006-11-07 06:35:00,104.45,104.465,104.375,104.375,384575616.0
2006-11-07 06:40:00,104.37,104.39,104.28,104.315,384557392.0
2006-11-07 06:45:00,104.315,104.327,104.235,104.275,355310042.0
2006-11-07 06:50:00,104.275,104.342,104.23,104.32,400581330.0
2006-11-07 06:55:00,104.325,104.34,104.235,104.255,374104200.0
2006-11-07 07:00:00,104.255,104.285,104.235,104.24,371696741.0
2006-11-07 07:05:00,104.255,104.29,104.2,104.255,324310091.0
2006-11-07 07:10:00,104.255,104.32,104.25,104.29,306865162.0
2006-11-07 07:15:00,104.293,104.332,104.278,104.285,287147368.0
2006-11-07 07:20:00,104.303,104.325,104.275,104.31,331180372.0
2006-11-07 07:25:00,104.3,104.329,104.281,104.32,607083918.0
2006-11-07 07:30:00,104.315,104.33,104.28,104.29,325880472.0
2006-11-07 07:35:00,104.285,104.301,104.24,104.29,296503497.0
2006-11-07 07:40:00,104.305,104.33,104.258,104.33,458832897.0
2006-11-07 07:45:00,104.33,104.34,104.27,104.322,270199035.0
2006-11-07 07:50:00,104.305,104.349,104.268,104.298,150788467.0
2006-11-07 07:55:00,104.3,104.31,104.23,104.245,243367209.0
2006-11-07 08:00:00,104.29,104.33,104.277,104.305,1028294280.0
2006-11-07 08:05:00,104.31,104.365,104.308,104.308,806076384.0
2006-11-07 08:10:00,104.325,104.366,104.32,104.355,768758504.0
2006-11-07 08:15:00,104.36,104.36,104.292,104.33,441670470.0
2006-11-07 08:20:00,104.33,104.33,104.273,104.325,476224551.0
2006-11-07 08:25:00,104.33,104.382,104.31,104.38,302165273.0
2006-11-07 08:30:00,104.385,104.385,104.285,104.34,866457231.0
2006-11-07 08:35:00,104.345,104.36,104.31,104.36,483014553.0
2006-11-07 08:40:00,104.36,104.37,104.305,104.365,747197373.0
2006-11-07 08:45:00,104.37,104.425,104.357,104.425,1509424984.0
2006-11-07 08:50:00,104.425,104.425,104.317,104.317,1689994958.0
2006-11-07 08:55:00,104.33,104.375,104.305,104.345,897332414.0
2006-11-07 09:00:00,104.343,104.406,104.315,104.35,758279568.0
2006-11-07 09:05:00,104.36,104.36,104.31,104.317,879821825.0
2006-11-07 09:10:00,104.315,104.337,104.251,104.3,614341047.0
2006-11-07 09:15:00,104.305,104.316,104.235,104.27,1149180615.0
2006-11-07 09:20:00,104.26,104.316,104.26,104.278,741864710.0
2006-11-07 09:25:00,104.285,104.29,104.213,104.275,542092566.0
2006-11-07 09:30:00,104.28,104.321,104.255,104.295,828275672.0
2006-11-07 09:35:00,104.335,104.37,104.31,104.36,437668063.0
2006-11-07 09:40:00,104.35,104.375,104.295,104.3,494904666.0
2006-11-07 09:45:00,104.3,104.32,104.221,104.28,1174428818.0
2006-11-07 09:50:00,104.263,104.295,104.051,104.228,1114735757.0
2006-11-07 09:55:00,104.24,104.346,104.22,104.33,906883771.0
2006-11-07 10:00:00,104.343,104.36,104.258,104.297,1811025114.0
2006-11-07 10:05:00,104.3,104.34,104.238,104.33,472550011.0
2006-11-07 10:10:00,104.33,104.363,104.282,104.34,481357204.0
2006-11-07 10:15:00,104.34,104.37,104.315,104.322,272654193.0
2006-11-07 10:20:00,104.323,104.375,104.27,104.365,244747180.0
2006-11-07 10:25:00,104.36,104.402,104.345,104.38,344677128.0
2006-11-07 10:30:00,104.37,104.43,104.36,104.4,275227330.0
2006-11-07 10:35:00,104.405,104.428,104.37,104.415,412343319.0
2006-11-07 10:40:00,104.413,104.475,104.395,104.453,382416156.0
2006-11-07 10:45:00,104.45,104.53,104.45,104.51,334581947.0
2006-11-07 10:50:00,104.497,104.516,104.425,104.495,393151552.0
2006-11-07 10:55:00,104.49,104.525,104.467,104.495,387055476.0
2006-11-07 11:00:00,104.495,104.537,104.45,104.49,304679968.0
2006-11-07 11:05:00,104.515,104.56,104.47,104.483,353968419.0
2006-11-07 11:10:00,104.485,104.525,104.455,104.515,430961220.0
2006-11-07 11:15:00,104.515,104.538,104.47,104.525,368163748.0
2006-11-07 11:20:00,104.5,104.6,104.471,104.543,310569168.0
2006-11-07 11:25:00,104.545,104.558,104.46,104.51,515953738.0
2006-11-07 11:30:00,104.512,104.52,104.425,104.49,838446495.0
2006-11-07 11:35:00,104.483,104.5,104.44,104.48,339125556.0
2006-11-07 11:40:00,104.49,104.49,104.423,104.445,385736091.0
2006-11-07 11:45:00,104.435,104.442,104.385,104.395,349554217.0
2006-11-07 11:50:00,104.397,104.415,104.343,104.405,396235982.0
2006-11-07 11:55:00,104.385,104.41,104.32,104.39,478496542.0
2006-11-07 12:00:00,104.39,104.39,104.29,104.325,417199471.0
2006-11-07 12:05:00,104.33,104.355,104.035,104.322,618619919.0
2006-11-07 12:10:00,104.32,104.35,104.233,104.285,397068205.0
2006-11-07 12:15:00,104.283,104.301,104.227,104.293,516532338.0
2006-11-07 12:20:00,104.29,104.36,104.245,104.355,339396856.0
2006-11-07 12:25:00,104.342,104.373,104.233,104.255,355658129.0
2006-11-07 12:30:00,104.25,104.285,104.208,104.22,506430469.0
2006-11-07 12:35:00,104.223,104.32,104.223,104.295,234753915.0
2006-11-07 12:40:00,104.293,104.403,104.285,104.35,388939177.0
2006-11-07 12:45:00,104.36,104.437,104.34,104.41,445595802.0
2006-11-07 12:50:00,104.405,104.406,104.335,104.405,517616631.0
2006-11-07 12:55:00,104.41,104.41,104.33,104.33,285265262.0
2006-11-07 13:00:00,104.323,104.38,104.295,104.355,241965582.0
2006-11-07 13:05:00,104.365,104.365,104.278,104.31,524670251.0
2006-11-07 13:10:00,104.31,104.33,104.268,104.325,628377908.0
2006-11-07 13:15:00,104.325,104.345,104.263,104.315,373782217.0
2006-11-07 13:20:00,104.31,104.335,104.267,104.305,363530141.0
2006-11-07 13:25:00,104.3,104.3,104.21,104.21,453731518.0
2006-11-07 13:30:00,104.202,104.261,104.202,104.26,368178937.0
2006-11-07 13:35:00,104.255,104.328,104.255,104.305,353257989.0
2006-11-07 13:40:00,104.295,104.328,104.26,104.277,387959224.0
2006-11-07 13:45:00,104.3,104.306,104.245,104.253,409027941.0
2006-11-07 13:50:00,104.265,104.302,104.245,104.29,344506596.0
2006-11-07 13:55:00,104.285,104.343,104.25,104.343,549302777.0
2006-11-07 14:00:00,104.34,104.34,104.255,104.312,346437955.0
2006-11-07 14:05:00,104.31,104.345,104.28,104.335,400894708.0
2006-11-07 14:10:00,104.335,104.38,104.335,104.375,338264003.0
2006-11-07 14:15:00,104.38,104.408,104.31,104.375,236211057.0
2006-11-07 14:20:00,104.37,104.39,104.312,104.365,342960318.0
2006-11-07 14:25:00,104.365,104.39,104.349,104.385,388407096.0
2006-11-07 14:30:00,104.38,104.39,104.332,104.383,473352690.0
2006-11-07 14:35:00,104.385,104.485,104.35,104.485,425854646.0
2006-11-07 14:40:00,104.475,104.499,104.413,104.42,421793650.0
2006-11-07 14:45:00,104.43,104.45,104.385,104.435,346854967.0
2006-11-07 14:50:00,104.425,104.47,104.39,104.47,398522569.0
2006-11-07 14:55:00,104.47,104.47,104.365,104.42,365999495.0
2006-11-07 15:00:00,104.44,104.53,104.425,104.53,302909497.0
2006-11-07 15:05:00,104.468,104.54,104.462,104.505,280404984.0
2006-11-07 15:10:00,104.51,104.51,104.443,104.505,348255551.0
2006-11-07 15:15:00,104.51,104.51,104.417,104.46,349297304.0
2006-11-07 15:20:00,104.46,104.5,104.418,104.465,604117340.0
2006-11-07 15:25:00,104.47,104.485,104.392,104.425,248311267.0
2006-11-07 15:30:00,104.415,104.455,104.375,104.425,303624614.0
2006-11-07 15:35:00,104.42,104.46,104.355,104.387,321152063.0
2006-11-07 15:40:00,104.39,104.435,104.345,104.38,232477721.0
2006-11-07 15:45:00,104.385,104.395,104.33,104.387,281610025.0
2006-11-07 15:50:00,104.395,104.42,104.335,104.408,346533230.0
2006-11-07 15:55:00,104.405,104.42,104.352,104.4,432894313.0
2006-11-07 16:00:00,104.385,104.405,104.294,104.338,393161610.0
2006-11-07 16:05:00,104.33,104.372,104.29,104.31,473276950.0
2006-11-07 16:10:00,104.3,104.337,104.26,104.337,484756820.0
2006-11-07 16:15:00,104.338,104.372,104.255,104.265,427522178.0
2006-11-07 16:20:00,104.28,104.28,104.06,104.18,188433892.0
2006-11-07 16:25:00,104.21,104.24,104.13,104.153,316171664.0
2006-11-07 16:30:00,104.19,104.2,104.113,104.145,362850881.0
2006-11-07 16:35:00,104.128,104.273,104.055,104.242,444975540.0
2006-11-07 16:40:00,104.26,104.26,104.15,104.187,281197682.0
2006-11-07 16:45:00,104.19,104.2,104.063,104.115,350470404.0
2006-11-07 16:50:00,104.12,104.141,104.035,104.13,439201229.0
2006-11-07 16:55:00,104.115,104.145,104.08,104.135,255323323.0
2006-11-07 17:00:00,104.14,104.17,104.079,104.132,459244223.0
2006-11-07 17:05:00,104.155,104.185,104.089,104.163,283033098.0
2006-11-07 17:10:00,104.17,104.17,104.115,104.12,415259655.0
2006-11-07 17:15:00,104.135,104.156,104.08,104.13,377110121.0
2006-11-07 17:20:00,104.125,104.153,104.095,104.11,503675217.0
2006-11-07 17:25:00,104.103,104.152,104.09,104.152,480550114.0
2006-11-07 17:30:00,104.15,104.17,104.11,104.125,456908178.0
2006-11-07 17:35:00,104.125,104.198,104.065,104.095,362947499.0
2006-11-07 17:40:00,104.105,104.13,104.028,104.073,303965028.0
2006-11-07 17:45:00,104.095,104.11,104.045,104.065,519064894.0
2006-11-07 17:50:00,104.085,104.127,104.053,104.11,342977445.0
2006-11-07 17:55:00,104.11,104.133,104.065,104.115,416846051.0
2006-11-07 18:00:00,104.105,104.16,104.07,104.075,457099006.0
2006-11-07 18:05:00,104.08,104.143,104.035,104.035,279012358.0
2006-11-07 18:10:00,104.08,104.118,103.89,104.06,467552445.0
2006-11-07 18:15:00,104.07,104.085,103.98,104.04,346670473.0
2006-11-07 18:20:00,104.045,104.072,103.97,104.035,476456716.0
2006-11-07 18:25:00,104.03,104.05,103.993,104.015,497806241.0
2006-11-07 18:30:00,104.025,104.045,103.995,104.005,328733427.0
2006-11-07 18:35:00,104.015,104.045,103.952,103.952,182219962.0
2006-11-07 18:40:00,103.975,104.045,103.95,104.035,462666457.0
2006-11-07 18:45:00,104.032,104.115,104.032,104.07,370414253.0
2006-11-07 18:50:00,104.055,104.09,104.033,104.06,903813032.0
2006-11-07 18:55:00,104.075,104.135,104.03,104.095,445281510.0
2006-11-07 19:00:00,104.122,104.135,104.07,104.115,463898648.0
2006-11-07 19:05:00,104.105,104.139,104.037,104.06,364536808.0
2006-11-07 19:10:00,104.07,104.07,103.989,104.015,574647369.0
2006-11-07 19:15:00,104.013,104.03,103.953,104.008,427998515.0
2006-11-07 19:20:00,104.015,104.058,103.96,104.025,385748970.0
2006-11-07 19:25:00,104.02,104.059,104.02,104.025,226930361.0
2006-11-07 19:30:00,104.03,104.06,104.021,104.03,253424469.0
2006-11-07 19:35:00,104.03,104.05,104.005,104.022,414405890.0
2006-11-07 19:40:00,104.017,104.061,103.998,104.03,312248421.0
2006-11-07 19:45:00,104.045,104.09,104.032,104.078,329818008.0
2006-11-07 19:50:00,104.075,104.105,104.042,104.065,345942684.0
2006-11-07 19:55:00,104.055,104.095,104.045,104.082,303718177.0
2006-11-07 20:00:00,104.105,104.105,104.035,104.08,354472678.0
2006-11-07 20:05:00,104.075,104.083,104.05,104.05,196229113.0
2006-11-07 20:10:00,104.045,104.095,104.036,104.04,411521992.0
2006-11-07 20:15:00,104.042,104.051,103.975,104.015,226623857.0
2006-11-07 20:20:00,104.01,104.025,103.945,104.0,478424470.0
2006-11-07 20:25:00,104.0,104.01,103.925,103.985,292074559.0
2006-11-07 20:30:00,103.978,104.0,103.93,103.96,260040341.0
2006-11-07 20:35:00,103.952,103.985,103.92,103.965,424632112.0
2006-11-07 20:40:00,103.985,104.01,103.965,103.973,337577707.0
2006-11-07 20:45:00,103.97,104.025,103.94,104.002,212304489.0
2006-11-07 20:50:00,104.005,104.018,103.945,103.995,434354245.0
2006-11-07 20:55:00,103.995,104.01,103.965,104.0,399559269.0
2006-11-07 21:00:00,104.0,104.069,104.0,104.045,262938126.0
2006-11-07 21:05:00,104.04,104.077,104.03,104.063,366403030.0
2006-11-07 21:10:00,104.065,104.095,104.035,104.07,433349760.0
2006-11-07 21:15:00,104.065,104.115,104.045,104.09,387937774.0
2006-11-07 21:20:00,104.095,104.115,104.045,104.085,291474808.0
2006-11-07 21:25:00,104.085,104.155,104.07,104.155,307061366.0
2006-11-07 21:30:00,104.175,104.183,104.115,104.16,455726219.0
2006-11-07 21:35:00,104.152,104.175,104.114,104.16,360287743.0
2006-11-07 21:40:00,104.165,104.23,104.16,104.195,258677922.0
2006-11-07 21:45:00,104.195,104.206,104.165,104.19,394749218.0
2006-11-07 21:50:00,104.19,104.26,104.18,104.26,374092894.0
2006-11-07 21:55:00,104.255,104.28,104.2,104.2,408198021.0
2006-11-07 22:00:00,104.2,104.24,104.175,104.237,397617523.0
2006-11-07 22:05:00,104.24,104.24,104.155,104.2,259327091.0
2006-11-07 22:10:00,104.205,104.26,104.19,104.208,251956147.0
2006-11-07 22:15:00,104.198,104.23,104.142,104.195,364597674.0
2006-11-07 22:20:00,104.195,104.211,104.16,104.2,531787346.0
2006-11-07 22:25:00,104.205,104.256,104.145,104.225,393161314.0
2006-11-07 22:30:00,104.215,104.225,104.16,104.223,454588188.0
2006-11-07 22:35:00,104.215,104.215,104.17,104.195,316882601.0
2006-11-07 22:40:00,104.195,104.2,104.127,104.145,412966266.0
2006-11-07 22:45:00,104.15,104.189,104.14,104.16,337254583.0
2006-11-07 22:50:00,104.15,104.21,104.15,104.21,233443641.0
2006-11-07 22:55:00,104.21,104.233,104.184,104.21,326641867.0
2006-11-07 23:00:00,104.205,104.225,104.19,104.208,528225275.0
2006-11-07 23:05:00,104.205,104.21,104.162,104.18,236000964.0
2006-11-07 23:10:00,104.165,104.211,104.133,104.195,248529368.0
2006-11-07 23:15:00,104.195,104.224,104.175,104.2,397971711.0
2006-11-07 23:20:00,104.2,104.205,104.133,104.205,348383408.0
2006-11-07 23:25:00,104.205,104.22,104.163,104.2,353847477.0
2006-11-07 23:30:00,104.203,104.21,104.177,104.205,416088149.0
2006-11-07 23:35:00,104.215,104.215,104.175,104.18,306469033.0
2006-11-07 23:40:00,104.175,104.198,104.15,104.17,385484107.0
2006-11-07 23:45:00,104.173,104.183,104.121,104.125,271523109.0
2006-11-07 23:50:00,104.13,104.144,104.1,104.115,239063399.0
2006-11-07 23:55:00,104.115,104.15,104.085,104.135,381436444.0
2006-11-08 00:00:00,104.135,104.15,104.11,104.11,91409489.0
2006-11-08 00:05:00,104.13,104.145,104.085,104.13,263648065.0
2006-11-08 00:10:00,104.135,104.155,104.11,104.14,278943429.0
2006-11-08 00:15:00,104.143,104.145,104.115,104.14,291115953.0
2006-11-08 00:20:00,104.13,104.17,104.13,104.14,240412038.0
2006-11-08 00:25:00,104.135,104.145,104.03,104.138,167852748.0
2006-11-08 00:30:00,104.135,104.14,104.095,104.12,353512151.0
2006-11-08 00:35:00,104.115,104.178,104.11,104.155,486689844.0
2006-11-08 00:40:00,104.165,104.186,104.135,104.16,250042053.0
2006-11-08 00:45:00,104.157,104.158,104.115,104.13,350987910.0
2006-11-08 00:50:00,104.133,104.17,104.06,104.115,326787999.0
2006-11-08 00:55:00,104.115,104.153,104.075,104.153,390082113.0
2006-11-08 01:00:00,104.155,104.17,104.095,104.155,438666543.0
2006-11-08 01:05:00,104.155,104.165,104.133,104.165,445799958.0
2006-11-08 01:10:00,104.16,104.18,104.075,104.1,216925479.0
2006-11-08 01:15:00,104.075,104.125,104.017,104.05,423727739.0
2006-11-08 01:20:00,104.048,104.063,103.987,103.993,368522201.0
2006-11-08 01:25:00,104.0,104.045,104.0,104.04,330574548.0
2006-11-08 01:30:00,104.05,104.09,104.012,104.055,334832741.0
2006-11-08 01:35:00,104.06,104.075,103.987,104.04,390620483.0
2006-11-08 01:40:00,104.035,104.055,104.022,104.055,194084258.0
2006-11-08 01:45:00,104.05,104.076,104.013,104.04,290516881.0
2006-11-08 01:50:00,104.04,104.065,103.985,104.02,288938575.0
2006-11-08 01:55:00,104.008,104.05,103.967,104.02,485386103.0
2006-11-08 02:00:00,104.03,104.065,103.995,104.038,497404796.0
2006-11-08 02:05:00,104.05,104.07,104.015,104.06,276777780.0
2006-11-08 02:10:00,104.06,104.06,104.01,104.05,289902007.0
2006-11-08 02:15:00,104.055,104.07,104.024,104.065,220495209.0
2006-11-08 02:20:00,104.07,104.11,104.032,104.11,394377115.0
2006-11-08 02:25:00,104.105,104.105,104.055,104.08,320349100.0
2006-11-08 02:30:00,104.07,104.11,104.05,104.1,347594610.0
2006-11-08 02:35:00,104.093,104.122,104.075,104.088,369340435.0
2006-11-08 02:40:00,104.09,104.11,104.025,104.075,434503239.0
2006-11-08 02:45:00,104.1,104.115,104.082,104.1,215238077.0
2006-11-08 02:50:00,104.105,104.13,104.087,104.125,424764229.0
2006-11-08 02:55:00,104.125,104.125,104.025,104.095,459234583.0
2006-11-08 03:00:00,104.093,104.1,104.025,104.065,363247910.0
2006-11-08 03:05:00,104.065,104.09,104.03,104.063,315131550.0
2006-11-08 03:10:00,104.06,104.077,104.03,104.077,336223792.0
2006-11-08 03:15:00,104.08,104.115,104.032,104.075,241412951.0
2006-11-08 03:20:00,104.065,104.065,103.985,104.015,480763519.0
2006-11-08 03:25:00,104.02,104.03,103.955,104.005,354649981.0
2006-11-08 03:30:00,104.008,104.02,103.96,103.995,194412017.0
2006-11-08 03:35:00,103.995,104.04,103.99,104.03,308402198.0
2006-11-08 03:40:00,104.05,104.05,103.983,104.013,392105894.0
2006-11-08 03:45:00,104.01,104.05,103.975,104.025,337059531.0
2006-11-08 03:50:00,104.02,104.034,103.94,104.01,351060887.0
2006-11-08 03:55:00,104.02,104.03,103.977,103.995,136665059.0
2006-11-08 04:00:00,103.995,104.035,103.954,104.03,547727620.0
2006-11-08 04:05:00,104.025,104.03,104.0,104.03,368837323.0
2006-11-08 04:10:00,104.025,104.043,103.954,104.003,277025807.0
2006-11-08 04:15:00,104.0,104.025,104.0,104.02,306445283.0
2006-11-08 04:20:00,104.02,104.055,103.995,104.055,300926863.0
2006-11-08 04:25:00,104.045,104.05,103.995,104.013,404990829.0
2006-11-08 04:30:00,104.01,104.025,103.911,103.985,357714487.0
2006-11-08 04:35:00,103.985,104.015,103.95,103.99,331440096.0
2006-11-08 04:40:00,103.99,103.99,103.913,103.965,403990654.0
2006-11-08 04:45:00,103.965,104.002,103.913,103.995,228108239.0
2006-11-08 04:50:00,104.0,104.01,103.935,103.965,264793560.0
2006-11-08 04:55:00,103.968,103.985,103.93,103.975,515988084.0
2006-11-08 05:00:00,103.98,103.995,103.885,103.95,339951105.0
2006-11-08 05:05:00,103.95,103.96,103.91,103.94,291306030.0
2006-11-08 05:10:00,103.95,103.96,103.873,103.925,445553499.0
2006-11-08 05:15:00,103.925,103.98,103.882,103.955,413330099.0
2006-11-08 05:20:00,103.955,103.965,103.933,103.945,310598958.0
2006-11-08 05:25:00,103.953,103.953,103.89,103.935,442585896.0
2006-11-08 05:30:00,103.935,103.965,103.885,103.935,374364346.0
2006-11-08 05:35:00,103.93,103.947,103.924,103.925,523983501.0
2006-11-08 05:40:00,103.925,103.953,103.912,103.938,357169901.0
2006-11-08 05:45:00,103.948,103.948,103.905,103.935,239384593.0
2006-11-08 05:50:00,103.93,103.962,103.895,103.92,253212403.0
2006-11-08 05:55:00,103.927,103.96,103.89,103.94,297102717.0
2006-11-08 06:00:00,103.94,103.976,103.935,103.965,409278354.0
2006-11-08 06:05:00,103.97,103.975,103.93,103.93,316138418.0
2006-11-08 06:10:00,103.938,103.987,103.938,103.945,380585127.0
2006-11-08 06:15:00,103.945,103.965,103.942,103.965,268584779.0
2006-11-08 06:20:00,103.96,103.972,103.915,103.932,366747372.0
2006-11-08 06:25:00,103.94,103.973,103.92,103.955,469918767.0
2006-11-08 06:30:00,103.955,103.985,103.932,103.955,283717277.0
2006-11-08 06:35:00,103.955,103.987,103.95,103.965,286883308.0
2006-11-08 06:40:00,103.96,103.975,103.925,103.965,262879146.0
2006-11-08 06:45:00,103.97,103.975,103.945,103.955,414798945.0
2006-11-08 06:50:00,103.953,103.975,103.92,103.95,385213217.0
2006-11-08 06:55:00,103.955,103.975,103.935,103.97,251631083.0
2006-11-08 07:00:00,103.97,103.97,103.855,103.925,412215204.0
2006-11-08 07:05:00,103.925,103.925,103.82,103.885,416440208.0
2006-11-08 07:10:00,103.882,103.905,103.85,103.88,217234866.0
2006-11-08 07:15:00,103.883,103.92,103.845,103.915,332403972.0
2006-11-08 07:20:00,103.915,103.945,103.902,103.932,387207090.0
2006-11-08 07:25:00,103.94,103.954,103.87,103.888,256553365.0
2006-11-08 07:30:00,103.895,103.909,103.857,103.9,293784673.0
2006-11-08 07:35:00,103.9,103.934,103.861,103.92,474485614.0
2006-11-08 07:40:00,103.925,103.93,103.895,103.902,229736560.0
2006-11-08 07:45:00,103.9,103.928,103.887,103.915,410103524.0
2006-11-08 07:50:00,103.92,103.93,103.863,103.865,309867075.0
2006-11-08 07:55:00,103.87,103.911,103.865,103.895,301384514.0
2006-11-08 08:00:00,103.892,103.892,103.83,103.855,311677399.0
2006-11-08 08:05:00,103.855,103.885,103.83,103.885,328171257.0
2006-11-08 08:10:00,103.888,103.903,103.855,103.865,350350929.0
2006-11-08 08:15:00,103.86,103.895,103.827,103.867,310887803.0
2006-11-08 08:20:00,103.862,103.897,103.85,103.85,410497811.0
2006-11-08 08:25:00,103.85,103.892,103.85,103.88,261443361.0
2006-11-08 08:30:00,103.872,103.935,103.872,103.91,338289890.0
2006-11-08 08:35:00,103.915,103.947,103.861,103.945,369434905.0
2006-11-08 08:40:00,103.938,103.943,103.873,103.923,431500218.0
2006-11-08 08:45:00,103.925,103.944,103.867,103.91,560139536.0
2006-11-08 08:50:00,103.89,103.924,103.857,103.915,354229289.0
2006-11-08 08:55:00,103.925,103.945,103.898,103.922,455467500.0
2006-11-08 09:00:00,103.905,103.97,103.905,103.955,449620151.0
2006-11-08 09:05:00,103.95,103.98,103.94,103.965,853310106.0
2006-11-08 09:10:00,103.97,104.025,103.968,104.002,383465405.0
2006-11-08 09:15:00,104.005,104.065,103.985,104.025,461108058.0
2006-11-08 09:20:00,104.022,104.04,103.972,104.025,178642323.0
2006-11-08 09:25:00,104.015,104.05,103.995,104.018,306147523.0
2006-11-08 09:30:00,104.015,104.04,103.98,104.0,491043528.0
2006-11-08 09:35:00,104.005,104.04,103.965,104.025,465339038.0
2006-11-08 09:40:00,104.02,104.065,104.02,104.06,351054968.0
2006-11-08 09:45:00,104.05,104.05,104.0,104.01,481703237.0
2006-11-08 09:50:00,103.995,104.03,103.928,103.99,300094225.0
2006-11-08 09:55:00,103.985,104.001,103.96,103.965,449551906.0
2006-11-08 10:00:00,103.975,104.01,103.975,104.0,406331581.0
2006-11-08 10:05:00,104.0,104.01,103.925,103.995,331465186.0
2006-11-08 10:10:00,104.005,104.005,103.92,103.965,521294739.0
2006-11-08 10:15:00,103.963,104.005,103.953,104.005,299069509.0
2006-11-08 10:20:00,103.995,104.015,103.93,104.015,371632498.0
2006-11-08 10:25:00,104.015,104.018,103.95,103.98,468393169.0
2006-11-08 10:30:00,103.982,104.063,103.945,104.063,475383271.0
2006-11-08 10:35:00,104.07,104.099,104.015,104.025,482320657.0
2006-11-08 10:40:00,104.03,104.075,104.005,104.005,377206655.0
2006-11-08 10:45:00,104.02,104.03,103.935,103.97,426371392.0
2006-11-08 10:50:00,103.953,104.015,103.916,103.965,271045492.0
2006-11-08 10:55:00,103.962,104.04,103.935,103.96,444584498.0
2006-11-08 11:00:00,103.955,104.02,103.925,103.985,262783755.0
2006-11-08 11:05:00,103.99,103.995,103.875,103.93,424428738.0
2006-11-08 11:10:00,103.925,103.95,103.865,103.91,354469332.0
2006-11-08 11:15:00,103.907,103.95,103.885,103.92,269582431.0
2006-11-08 11:20:00,103.922,103.97,103.91,103.938,440903337.0
2006-11-08 11:25:00,103.955,104.01,103.88,103.99,357542143.0
2006-11-08 11:30:00,103.993,104.045,103.966,104.02,322417642.0
2006-11-08 11:35:00,103.99,104.07,103.99,104.01,171528122.0
2006-11-08 11:40:00,104.005,104.104,103.976,104.098,441504325.0
2006-11-08 11:45:00,104.087,104.12,104.03,104.12,487895474.0
2006-11-08 11:50:00,104.13,104.18,104.08,104.08,504856298.0
2006-11-08 11:55:00,104.088,104.14,104.029,104.055,409699905.0
2006-11-08 12:00:00,104.08,104.12,104.05,104.085,452632755.0
2006-11-08 12:05:00,104.088,104.093,104.035,104.065,337147436.0
2006-11-08 12:10:00,104.057,104.075,103.98,104.025,284303441.0
2006-11-08 12:15:00,104.02,104.04,103.975,104.02,227952269.0
2006-11-08 12:20:00,104.017,104.025,103.955,103.98,309750601.0
2006-11-08 12:25:00,103.995,104.015,103.947,103.985,291925430.0
2006-11-08 12:30:00,103.985,104.003,103.952,103.97,246721748.0
2006-11-08 12:35:00,103.965,104.04,103.949,104.02,606698814.0
2006-11-08 12:40:00,104.02,104.055,103.975,104.01,333995474.0
2006-11-08 12:45:00,104.005,104.065,104.005,104.06,345770937.0
2006-11-08 12:50:00,104.055,104.09,103.978,103.978,289447302.0
2006-11-08 12:55:00,104.04,104.04,103.964,104.01,298839155.0
2006-11-08 13:00:00,103.97,104.04,103.97,104.0,349281787.0
2006-11-08 13:05:00,104.0,104.025,103.982,103.995,386338471.0
2006-11-08 13:10:00,104.005,104.03,103.98,103.98,348487249.0
2006-11-08 13:15:00,103.97,104.023,103.96,103.995,413643301.0
2006-11-08 13:20:00,104.005,104.055,103.98,104.035,423375781.0
2006-11-08 13:25:00,104.033,104.075,104.007,104.04,487442861.0
2006-11-08 13:30:00,104.045,104.05,103.985,104.025,397457202.0
2006-11-08 13:35:00,104.025,104.04,103.94,104.0,342731482.0
2006-11-08 13:40:00,103.985,104.045,103.97,104.02,253850459.0
2006-11-08 13:45:00,104.015,104.04,103.988,104.015,343536725.0
2006-11-08 13:50:00,103.985,104.03,103.985,104.01,390548332.0
2006-11-08 13:55:00,104.012,104.035,103.955,103.99,334879908.0
2006-11-08 14:00:00,103.963,104.012,103.845,103.925,570654931.0
2006-11-08 14:05:00,103.93,103.975,103.905,103.925,355713009.0
2006-11-08 14:10:00,103.933,103.995,103.93,103.93,407067891.0
2006-11-08 14:15:00,103.927,103.975,103.927,103.955,375817189.0
2006-11-08 14:20:00,103.975,103.992,103.825,103.825,335463737.0
2006-11-08 14:25:00,103.83,103.971,103.83,103.942,371401675.0
2006-11-08 14:30:00,103.95,103.96,103.91,103.91,448675579.0
2006-11-08 14:35:00,103.955,103.975,103.898,103.93,364584501.0
2006-11-08 14:40:00,103.925,103.964,103.84,103.935,362993611.0
2006-11-08 14:45:00,103.925,103.945,103.885,103.91,633939957.0
2006-11-08 14:50:00,103.91,103.97,103.9,103.965,529740698.0
2006-11-08 14:55:00,103.955,103.985,103.915,103.953,248253179.0
2006-11-08 15:00:00,103.97,103.99,103.915,103.96,277823580.0
2006-11-08 15:05:00,103.955,103.995,103.933,103.965,510342424.0
2006-11-08 15:10:00,103.99,104.02,103.835,103.95,450689036.0
2006-11-08 15:15:00,103.97,104.02,103.915,103.933,380919728.0
2006-11-08 15:20:00,103.965,104.01,103.925,103.953,235200582.0
2006-11-08 15:25:00,103.93,104.005,103.905,103.93,488650276.0
2006-11-08 15:30:00,103.945,103.985,103.9,103.942,345765032.0
2006-11-08 15:35:00,103.955,104.01,103.905,104.01,330151872.0
2006-11-08 15:40:00,103.993,104.035,103.96,104.013,530686092.0
2006-11-08 15:45:00,104.015,104.016,103.96,103.98,412106691.0
2006-11-08 15:50:00,103.972,104.014,103.96,103.96,644202849.0
2006-11-08 15:55:00,103.965,103.995,103.92,103.97,422828661.0
2006-11-08 16:00:00,103.97,104.013,103.92,103.985,482438654.0
2006-11-08 16:05:00,104.005,104.035,103.958,103.997,388699665.0
2006-11-08 16:10:00,103.995,104.12,103.975,104.085,349917309.0
2006-11-08 16:15:00,104.095,104.162,104.067,104.12,375408739.0
2006-11-08 16:20:00,104.11,104.13,104.07,104.073,349129529.0
2006-11-08 16:25:00,104.08,104.12,104.03,104.052,817716901.0
2006-11-08 16:30:00,104.05,104.16,104.05,104.135,531051980.0
2006-11-08 16:35:00,104.133,104.197,104.083,104.15,317623375.0
2006-11-08 16:40:00,104.165,104.21,104.122,104.175,371042378.0
2006-11-08 16:45:00,104.155,104.265,104.155,104.205,429386153.0
2006-11-08 16:50:00,104.203,104.255,104.175,104.205,361888139.0
2006-11-08 16:55:00,104.21,104.225,104.165,104.165,313016597.0
2006-11-08 17:00:00,104.165,104.195,104.1,104.13,401763675.0
2006-11-08 17:05:00,104.125,104.165,104.082,104.127,401197405.0
2006-11-08 17:10:00,104.14,104.15,104.052,104.12,344468194.0
2006-11-08 17:15:00,104.123,104.207,104.095,104.153,403812766.0
2006-11-08 17:20:00,104.175,104.215,104.15,104.185,413931675.0
2006-11-08 17:25:00,104.19,104.225,104.13,104.17,271523992.0
2006-11-08 17:30:00,104.18,104.3,104.153,104.28,350791658.0
2006-11-08 17:35:00,104.295,104.38,104.265,104.333,248682578.0
2006-11-08 17:40:00,104.332,104.36,104.245,104.3,294224697.0
2006-11-08 17:45:00,104.32,104.355,104.259,104.3,485895973.0
2006-11-08 17:50:00,104.3,104.33,104.247,104.33,477214129.0
2006-11-08 17:55:00,104.327,104.445,104.291,104.373,1884778099.0
2006-11-08 18:00:00,104.38,104.442,104.277,104.41,905619359.0
2006-11-08 18:05:00,104.398,104.495,104.348,104.423,1108100309.0
2006-11-08 18:10:00,104.43,104.49,104.367,104.46,1174770554.0
2006-11-08 18:15:00,104.45,104.482,104.355,104.4,504139251.0
2006-11-08 18:20:00,104.4,104.44,104.355,104.425,432632999.0
2006-11-08 18:25:00,104.405,104.465,104.376,104.44,872297628.0
2006-11-08 18:30:00,104.435,104.455,104.352,104.415,518001413.0
2006-11-08 18:35:00,104.408,104.458,104.37,104.44,764138887.0
2006-11-08 18:40:00,104.45,104.49,104.385,104.465,1098758799.0
2006-11-08 18:45:00,104.46,104.46,104.38,104.415,598642109.0
2006-11-08 18:50:00,104.397,104.425,104.362,104.4,835632581.0
2006-11-08 18:55:00,104.39,104.416,104.3,104.363,733961110.0
2006-11-08 19:00:00,104.405,104.415,104.355,104.41,864145375.0
2006-11-08 19:05:00,104.397,104.455,104.385,104.455,1681091440.0
2006-11-08 19:10:00,104.455,104.46,104.383,104.39,1481654330.0
2006-11-08 19:15:00,104.385,104.416,104.345,104.39,770035915.0
2006-11-08 19:20:00,104.39,104.425,104.39,104.425,470366722.0
2006-11-08 19:25:00,104.42,104.42,104.33,104.365,826050143.0
2006-11-08 19:30:00,104.36,104.372,104.335,104.37,308705425.0
2006-11-08 19:35:00,104.355,104.373,104.325,104.37,483052270.0
2006-11-08 19:40:00,104.37,104.381,104.323,104.35,445381185.0
2006-11-08 19:45:00,104.355,104.41,104.34,104.365,733776765.0
2006-11-08 19:50:00,104.358,104.413,104.32,104.35,796166601.0
2006-11-08 19:55:00,104.345,104.39,104.317,104.36,964099129.0
2006-11-08 20:00:00,104.285,104.36,104.265,104.33,249673358.0
2006-11-08 20:05:00,104.328,104.34,104.29,104.305,153868621.0
2006-11-08 20:10:00,104.322,104.36,104.32,104.34,276818167.0
2006-11-08 20:15:00,104.34,104.355,104.288,104.315,482332055.0
2006-11-08 20:20:00,104.3,104.331,104.26,104.295,275562344.0
2006-11-08 20:25:00,104.3,104.33,104.295,104.325,318162350.0
2006-11-08 20:30:00,104.33,104.33,104.281,104.31,628010349.0
2006-11-08 20:35:00,104.32,104.33,104.295,104.303,334995343.0
2006-11-08 20:40:00,104.265,104.33,104.265,104.305,263990163.0
2006-11-08 20:45:00,104.31,104.34,104.3,104.305,309373164.0
2006-11-08 20:50:00,104.32,104.325,104.225,104.305,202503610.0
2006-11-08 20:55:00,104.29,104.32,104.245,104.285,387402219.0
2006-11-08 21:00:00,104.285,104.3,104.19,104.205,365770167.0
2006-11-08 21:05:00,104.19,104.215,104.143,104.185,401841533.0
2006-11-08 21:10:00,104.185,104.185,104.113,104.165,353258299.0
2006-11-08 21:15:00,104.145,104.16,104.09,104.12,383393522.0
2006-11-08 21:20:00,104.125,104.18,104.125,104.18,373195604.0
2006-11-08 21:25:00,104.177,104.188,104.154,104.18,399268587.0
2006-11-08 21:30:00,104.18,104.201,104.16,104.16,305897968.0
2006-11-08 21:35:00,104.165,104.182,104.121,104.17,308606574.0
2006-11-08 21:40:00,104.175,104.185,104.15,104.155,461038407.0
2006-11-08 21:45:00,104.16,104.175,104.095,104.16,248387150.0
2006-11-08 21:50:00,104.15,104.215,104.15,104.185,415883981.0
2006-11-08 21:55:00,104.185,104.197,104.08,104.138,234969149.0
2006-11-08 22:00:00,104.145,104.17,104.12,104.12,389884380.0
2006-11-08 22:05:00,104.125,104.155,104.115,104.115,243910469.0
2006-11-08 22:10:00,104.085,104.146,104.085,104.145,412792864.0
2006-11-08 22:15:00,104.145,104.156,104.095,104.12,284661455.0
2006-11-08 22:20:00,104.113,104.17,104.105,104.153,428408173.0
2006-11-08 22:25:00,104.15,104.185,104.138,104.183,413912817.0
2006-11-08 22:30:00,104.19,104.19,104.135,104.175,263246683.0
2006-11-08 22:35:00,104.175,104.188,104.152,104.188,343713569.0
2006-11-08 22:40:00,104.185,104.186,104.125,104.125,361625505.0
2006-11-08 22:45:00,104.17,104.197,104.16,104.175,274680430.0
2006-11-08 22:50:00,104.17,104.177,104.11,104.165,357658305.0
2006-11-08 22:55:00,104.16,104.225,104.15,104.22,329127199.0
2006-11-08 23:00:00,104.225,104.232,104.11,104.19,219521997.0
2006-11-08 23:05:00,104.183,104.25,104.183,104.25,367122308.0
2006-11-08 23:10:00,104.257,104.305,104.225,104.23,300635931.0
2006-11-08 23:15:00,104.22,104.305,104.205,104.28,330253782.0
2006-11-08 23:20:00,104.265,104.32,104.245,104.275,205947491.0
2006-11-08 23:25:00,104.265,104.33,104.25,104.295,403053789.0
2006-11-08 23:30:00,104.285,104.291,104.215,104.283,520927212.0
2006-11-08 23:35:00,104.28,104.295,104.218,104.295,387916790.0
2006-11-08 23:40:00,104.29,104.29,104.237,104.27,419780915.0
2006-11-08 23:45:00,104.237,104.312,104.23,104.305,321693030.0
2006-11-08 23:50:00,104.305,104.321,104.3,104.32,237506529.0
2006-11-08 23:55:00,104.315,104.35,104.278,104.282,436233793.0
2006-11-09 00:00:00,104.29,104.29,104.223,104.258,370023118.0
2006-11-09 00:05:00,104.27,104.276,104.25,104.27,386580538.0
2006-11-09 00:10:00,104.27,104.272,104.249,104.263,231507624.0
2006-11-09 00:15:00,104.27,104.295,104.22,104.265,294969406.0
2006-11-09 00:20:00,104.27,104.315,104.231,104.25,256017633.0
2006-11-09 00:25:00,104.245,104.295,104.245,104.27,295572827.0
2006-11-09 00:30:00,104.265,104.27,104.215,104.26,376647240.0
2006-11-09 00:35:00,104.26,104.267,104.205,104.238,445421929.0
2006-11-09 00:40:00,104.24,104.257,104.185,104.235,325444296.0
2006-11-09 00:45:00,104.242,104.28,104.228,104.28,216588438.0
2006-11-09 00:50:00,104.285,104.3,104.265,104.275,257811713.0
2006-11-09 00:55:00,104.275,104.281,104.264,104.27,220170302.0
2006-11-09 01:00:00,104.273,104.292,104.225,104.255,377842724.0
2006-11-09 01:05:00,104.255,104.284,104.233,104.273,377720965.0
2006-11-09 01:10:00,104.277,104.293,104.26,104.287,363333039.0
2006-11-09 01:15:00,104.29,104.29,104.245,104.245,221179587.0
2006-11-09 01:20:00,104.235,104.272,104.235,104.255,468791641.0
2006-11-09 01:25:00,104.26,104.3,104.255,104.295,342512914.0
2006-11-09 01:30:00,104.298,104.309,104.28,104.285,215843837.0
2006-11-09 01:35:00,104.285,104.335,104.273,104.295,298069966.0
2006-11-09 01:40:00,104.31,104.335,104.29,104.333,403194354.0
2006-11-09 01:45:00,104.33,104.34,104.302,104.315,327933405.0
2006-11-09 01:50:00,104.32,104.334,104.251,104.3,339040045.0
2006-11-09 01:55:00,104.31,104.33,104.288,104.315,181631310.0
2006-11-09 02:00:00,104.315,104.37,104.275,104.37,182160813.0
2006-11-09 02:05:00,104.36,104.389,104.318,104.33,342483054.0
2006-11-09 02:10:00,104.335,104.35,104.27,104.27,333199112.0
2006-11-09 02:15:00,104.313,104.32,104.263,104.31,413739087.0
2006-11-09 02:20:00,104.313,104.325,104.275,104.285,232312999.0
2006-11-09 02:25:00,104.285,104.331,104.285,104.308,203598507.0
2006-11-09 02:30:00,104.305,104.34,104.287,104.31,356947681.0
2006-11-09 02:35:00,104.305,104.36,104.29,104.345,477190526.0
2006-11-09 02:40:00,104.355,104.371,104.32,104.35,218858144.0
2006-11-09 02:45:00,104.347,104.405,104.34,104.38,286615841.0
2006-11-09 02:50:00,104.383,104.43,104.335,104.355,388732614.0
2006-11-09 02:55:00,104.365,104.383,104.283,104.283,364865564.0
2006-11-09 03:00:00,104.285,104.362,104.285,104.315,420193591.0
2006-11-09 03:05:00,104.325,104.365,104.315,104.345,426624521.0
2006-11-09 03:10:00,104.34,104.36,104.292,104.36,301091880.0
2006-11-09 03:15:00,104.345,104.4,104.304,104.4,417641899.0
2006-11-09 03:20:00,104.398,104.398,104.3,104.3,446530220.0
2006-11-09 03:25:00,104.3,104.345,104.3,104.345,364326889.0
2006-11-09 03:30:00,104.32,104.335,104.262,104.275,300194945.0
2006-11-09 03:35:00,104.28,104.295,104.216,104.26,389780799.0
2006-11-09 03:40:00,104.265,104.27,104.225,104.23,283983756.0
2006-11-09 03:45:00,104.22,104.31,104.22,104.31,299815587.0
2006-11-09 03:50:00,104.3,104.317,104.275,104.3,406591089.0
2006-11-09 03:55:00,104.278,104.278,104.201,104.26,519354247.0
2006-11-09 04:00:00,104.252,104.263,104.215,104.235,438967848.0
2006-11-09 04:05:00,104.24,104.24,104.185,104.205,311950641.0
2006-11-09 04:10:00,104.195,104.21,104.177,104.192,331176908.0
2006-11-09 04:15:00,104.2,104.207,104.15,104.16,435237585.0
2006-11-09 04:20:00,104.195,104.2,104.114,104.2,602107281.0
2006-11-09 04:25:00,104.203,104.22,104.16,104.215,436581830.0
2006-11-09 04:30:00,104.225,104.225,104.185,104.185,351083480.0
2006-11-09 04:35:00,104.195,104.22,104.18,104.215,204853553.0
2006-11-09 04:40:00,104.22,104.245,104.175,104.23,333438158.0
2006-11-09 04:45:00,104.24,104.25,104.197,104.197,260140219.0
2006-11-09 04:50:00,104.21,104.217,104.17,104.203,373822045.0
2006-11-09 04:55:00,104.21,104.248,104.18,104.235,218091851.0
2006-11-09 05:00:00,104.23,104.23,104.191,104.205,261519525.0
2006-11-09 05:05:00,104.205,104.222,104.2,104.21,307678063.0
2006-11-09 05:10:00,104.215,104.219,104.18,104.19,224700744.0
2006-11-09 05:15:00,104.145,104.225,104.145,104.225,361999656.0
2006-11-09 05:20:00,104.228,104.228,104.19,104.21,391084133.0
2006-11-09 05:25:00,104.205,104.234,104.182,104.22,145354710.0
2006-11-09 05:30:00,104.213,104.235,104.193,104.205,338922199.0
2006-11-09 05:35:00,104.203,104.216,104.172,104.203,405771883.0
2006-11-09 05:40:00,104.21,104.225,104.185,104.205,266049098.0
2006-11-09 05:45:00,104.205,104.235,104.165,104.165,404044909.0
2006-11-09 05:50:00,104.195,104.212,104.177,104.195,248869653.0
2006-11-09 05:55:00,104.19,104.221,104.178,104.185,401699261.0
2006-11-09 06:00:00,104.178,104.215,104.144,104.195,230692821.0
2006-11-09 06:05:00,104.195,104.2,104.15,104.19,413070457.0
2006-11-09 06:10:00,104.2,104.22,104.175,104.22,438493487.0
2006-11-09 06:15:00,104.205,104.213,104.18,104.205,421201664.0
2006-11-09 06:20:00,104.2,104.2,104.167,104.185,302900019.0
2006-11-09 06:25:00,104.18,104.199,104.167,104.19,278605203.0
2006-11-09 06:30:00,104.19,104.195,104.171,104.187,375240969.0
2006-11-09 06:35:00,104.19,104.202,104.164,104.195,373567634.0
2006-11-09 06:40:00,104.19,104.205,104.18,104.195,371553790.0
2006-11-09 06:45:00,104.195,104.212,104.192,104.2,184314212.0
2006-11-09 06:50:00,104.185,104.22,104.181,104.2,390614093.0
2006-11-09 06:55:00,104.205,104.23,104.16,104.175,355045394.0
2006-11-09 07:00:00,104.175,104.22,104.175,104.21,383146592.0
2006-11-09 07:05:00,104.215,104.225,104.142,104.22,167651563.0
2006-11-09 07:10:00,104.205,104.23,104.201,104.22,258656749.0
2006-11-09 07:15:00,104.215,104.219,104.165,104.165,225159743.0
2006-11-09 07:20:00,104.203,104.24,104.2,104.23,338888118.0
2006-11-09 07:25:00,104.22,104.23,104.185,104.22,590633971.0
2006-11-09 07:30:00,104.215,104.233,104.193,104.2,322734542.0
2006-11-09 07:35:00,104.195,104.217,104.165,104.21,213912913.0
2006-11-09 07:40:00,104.215,104.222,104.2,104.2,409255202.0
2006-11-09 07:45:00,104.21,104.23,104.19,104.222,261744575.0
2006-11-09 07:50:00,104.215,104.254,104.158,104.188,157742551.0
2006-11-09 07:55:00,104.19,104.21,104.17,104.18,199764706.0
2006-11-09 08:00:00,104.17,104.239,104.169,104.235,908499588.0
2006-11-09 08:05:00,104.24,104.24,104.185,104.188,767370280.0
2006-11-09 08:10:00,104.195,104.22,104.182,104.185,779586640.0
2006-11-09 08:15:00,104.16,104.221,104.16,104.22,456576320.0
2006-11-09 08:20:00,104.22,104.22,104.175,104.215,484379738.0
2006-11-09 08:25:00,104.22,104.22,104.158,104.19,303064492.0
2006-11-09 08:30:00,104.205,104.205,104.113,104.12,846365054.0
2006-11-09 08:35:00,104.125,104.175,104.122,104.15,454793099.0
2006-11-09 08:40:00,104.15,104.17,104.118,104.155,786034981.0
2006-11-09 08:45:00,104.16,104.202,104.15,104.185,1486324511.0
2006-11-09 08:50:00,104.185,104.185,104.135,104.157,1750233749.0
2006-11-09 08:55:00,104.17,104.22,104.162,104.205,885646192.0
2006-11-09 09:00:00,104.203,104.246,104.14,104.19,725401796.0
2006-11-09 09:05:00,104.2,104.215,104.181,104.207,836518863.0
2006-11-09 09:10:00,104.205,104.215,104.143,104.2,527642684.0
2006-11-09 09:15:00,104.205,104.255,104.18,104.24,1056525290.0
2006-11-09 09:20:00,104.23,104.251,104.16,104.188,792689489.0
2006-11-09 09:25:00,104.195,104.232,104.148,104.155,500531542.0
2006-11-09 09:30:00,104.16,104.22,104.115,104.215,870616433.0
2006-11-09 09:35:00,104.225,104.26,104.127,104.17,412835234.0
2006-11-09 09:40:00,104.17,104.235,104.16,104.23,484600343.0
2006-11-09 09:45:00,104.23,104.249,104.15,104.2,1200155390.0
2006-11-09 09:50:00,104.193,104.22,104.157,104.198,1062786435.0
2006-11-09 09:55:00,104.2,104.205,104.093,104.16,877991671.0
2006-11-09 10:00:00,104.173,104.173,104.077,104.137,1974908169.0
2006-11-09 10:05:00,104.14,104.189,104.099,104.17,505230877.0
2006-11-09 10:10:00,104.17,104.189,104.11,104.14,488482157.0
2006-11-09 10:15:00,104.14,104.18,104.115,104.152,289772721.0
2006-11-09 10:20:00,104.153,104.185,104.115,104.155,248466041.0
2006-11-09 10:25:00,104.15,104.167,104.1,104.1,339261543.0
2006-11-09 10:30:00,104.105,104.145,104.085,104.12,267840780.0
2006-11-09 10:35:00,104.125,104.135,104.093,104.135,414833675.0
2006-11-09 10:40:00,104.133,104.149,104.12,104.143,408589623.0
2006-11-09 10:45:00,104.14,104.194,104.122,104.17,299656002.0
2006-11-09 10:50:00,104.157,104.182,104.122,104.165,397290153.0
2006-11-09 10:55:00,104.17,104.193,104.135,104.165,393624396.0
2006-11-09 11:00:00,104.175,104.19,104.125,104.16,313104567.0
2006-11-09 11:05:00,104.155,104.175,104.118,104.123,363561490.0
2006-11-09 11:10:00,104.165,104.195,104.15,104.155,440111102.0
2006-11-09 11:15:00,104.155,104.195,104.13,104.175,356665409.0
2006-11-09 11:20:00,104.16,104.21,104.105,104.193,309116658.0
2006-11-09 11:25:00,104.175,104.21,104.174,104.18,521168475.0
2006-11-09 11:30:00,104.172,104.21,104.15,104.21,817043822.0
2006-11-09 11:35:00,104.203,104.203,104.13,104.17,357741347.0
2006-11-09 11:40:00,104.18,104.18,104.087,104.145,377610401.0
2006-11-09 11:45:00,104.135,104.14,104.105,104.105,346699330.0
2006-11-09 11:50:00,104.107,104.19,104.107,104.155,369379285.0
2006-11-09 11:55:00,104.135,104.17,104.099,104.17,494492115.0
2006-11-09 12:00:00,104.17,104.242,104.17,104.215,409959007.0
2006-11-09 12:05:00,104.21,104.22,104.16,104.202,670399628.0
2006-11-09 12:10:00,104.2,104.235,104.175,104.175,404533306.0
2006-11-09 12:15:00,104.173,104.205,104.156,104.193,524050001.0
2006-11-09 12:20:00,104.19,104.235,104.145,104.235,332763927.0
2006-11-09 12:25:00,104.222,104.238,104.147,104.195,361051535.0
2006-11-09 12:30:00,104.19,104.235,104.19,104.21,498249514.0
2006-11-09 12:35:00,104.213,104.232,104.183,104.195,233758300.0
2006-11-09 12:40:00,104.193,104.23,104.17,104.2,386970916.0
2006-11-09 12:45:00,104.21,104.24,104.168,104.22,444267380.0
2006-11-09 12:50:00,104.215,104.218,104.14,104.215,449104893.0
2006-11-09 12:55:00,104.23,104.257,104.19,104.21,263619926.0
2006-11-09 13:00:00,104.203,104.42,104.203,104.365,252354412.0
2006-11-09 13:05:00,104.375,104.423,104.337,104.36,566334518.0
2006-11-09 13:10:00,104.36,104.36,104.29,104.315,634291513.0
2006-11-09 13:15:00,104.305,104.36,104.303,104.335,379063242.0
2006-11-09 13:20:00,104.34,104.375,104.305,104.375,371617428.0
2006-11-09 13:25:00,104.33,104.42,104.33,104.36,462223283.0
2006-11-09 13:30:00,104.352,104.352,104.28,104.32,375479638.0
2006-11-09 13:35:00,104.315,104.355,104.283,104.335,322885091.0
2006-11-09 13:40:00,104.325,104.33,104.248,104.287,384476114.0
2006-11-09 13:45:00,104.29,104.36,104.275,104.323,403941663.0
2006-11-09 13:50:00,104.295,104.34,104.295,104.34,333899084.0
2006-11-09 13:55:00,104.335,104.425,104.32,104.363,555098648.0
2006-11-09 14:00:00,104.35,104.395,104.325,104.382,334644093.0
2006-11-09 14:05:00,104.38,104.38,104.315,104.355,410145377.0
2006-11-09 14:10:00,104.375,104.425,104.345,104.345,341962076.0
2006-11-09 14:15:00,104.35,104.39,104.325,104.355,337146803.0
2006-11-09 14:20:00,104.36,104.37,104.288,104.325,321107536.0
2006-11-09 14:25:00,104.325,104.375,104.295,104.345,380249699.0
2006-11-09 14:30:00,104.34,104.36,104.275,104.343,498761430.0
2006-11-09 14:35:00,104.345,104.423,104.325,104.415,430697759.0
2006-11-09 14:40:00,104.405,104.413,104.33,104.38,427382614.0
2006-11-09 14:45:00,104.39,104.41,104.315,104.375,346569584.0
2006-11-09 14:50:00,104.365,104.365,104.28,104.32,393584343.0
2006-11-09 14:55:00,104.32,104.335,104.28,104.28,354705237.0
2006-11-09 15:00:00,104.32,104.34,104.288,104.32,297347395.0
2006-11-09 15:05:00,104.268,104.36,104.268,104.345,294407728.0
2006-11-09 15:10:00,104.35,104.357,104.252,104.265,341827389.0
2006-11-09 15:15:00,104.3,104.32,104.245,104.27,333844524.0
2006-11-09 15:20:00,104.25,104.29,104.185,104.265,584613171.0
2006-11-09 15:25:00,104.27,104.272,104.162,104.195,259622489.0
2006-11-09 15:30:00,104.185,104.535,104.185,104.535,304038695.0
2006-11-09 15:35:00,104.53,104.615,104.48,104.537,310930382.0
2006-11-09 15:40:00,104.57,104.73,104.53,104.7,230130936.0
2006-11-09 15:45:00,104.685,104.74,104.605,104.667,290783951.0
2006-11-09 15:50:00,104.675,104.713,104.545,104.618,332777048.0
2006-11-09 15:55:00,104.605,104.66,104.515,104.64,445569511.0
2006-11-09 16:00:00,104.605,104.683,104.565,104.628,418278776.0
2006-11-09 16:05:00,104.62,104.623,104.54,104.6,509381567.0
2006-11-09 16:10:00,104.57,104.615,104.535,104.597,510236885.0
2006-11-09 16:15:00,104.598,104.605,104.455,104.505,442042613.0
2006-11-09 16:20:00,104.51,104.52,104.41,104.41,177393323.0
2006-11-09 16:25:00,104.45,104.49,104.42,104.453,329633430.0
2006-11-09 16:30:00,104.48,104.542,104.445,104.535,363677530.0
2006-11-09 16:35:00,104.518,104.55,104.495,104.542,413596591.0
2006-11-09 16:40:00,104.54,104.56,104.465,104.467,268447340.0
2006-11-09 16:45:00,104.48,104.542,104.448,104.515,354603485.0
2006-11-09 16:50:00,104.52,104.52,104.45,104.52,431166887.0
2006-11-09 16:55:00,104.505,104.532,104.415,104.465,273269338.0
2006-11-09 17:00:00,104.46,104.58,104.43,104.532,433661056.0
2006-11-09 17:05:00,104.535,104.605,104.443,104.493,265416227.0
2006-11-09 17:10:00,104.5,104.575,104.465,104.5,434810939.0
2006-11-09 17:15:00,104.495,104.505,104.395,104.43,385571549.0
2006-11-09 17:20:00,104.415,104.455,104.34,104.37,486179862.0
2006-11-09 17:25:00,104.363,104.42,104.34,104.372,483465987.0
2006-11-09 17:30:00,104.37,104.465,104.367,104.465,452688175.0
2006-11-09 17:35:00,104.465,104.48,104.392,104.445,353559622.0
2006-11-09 17:40:00,104.455,104.495,104.425,104.433,300905176.0
2006-11-09 17:45:00,104.465,104.465,104.39,104.435,521882031.0
2006-11-09 17:50:00,104.435,104.448,104.345,104.43,321758447.0
2006-11-09 17:55:00,104.43,104.504,104.4,104.465,404765160.0
2006-11-09 18:00:00,104.45,104.463,104.35,104.375,479892452.0
2006-11-09 18:05:00,104.38,104.415,104.35,104.365,302403892.0
2006-11-09 18:10:00,104.38,104.425,104.365,104.41,469493581.0
2006-11-09 18:15:00,104.42,104.435,104.245,104.33,352698438.0
2006-11-09 18:20:00,104.335,104.41,104.293,104.355,469004250.0
2006-11-09 18:25:00,104.35,104.38,104.275,104.365,499022046.0
2006-11-09 18:30:00,104.368,104.37,104.25,104.275,296019314.0
2006-11-09 18:35:00,104.285,104.338,104.207,104.272,182507751.0
2006-11-09 18:40:00,104.275,104.355,104.25,104.275,448841464.0
2006-11-09 18:45:00,104.262,104.303,104.225,104.25,397964036.0
2006-11-09 18:50:00,104.245,104.31,104.215,104.23,836125840.0
2006-11-09 18:55:00,104.235,104.375,104.222,104.375,455855550.0
2006-11-09 19:00:00,104.392,104.45,104.335,104.435,459526102.0
2006-11-09 19:05:00,104.415,104.475,104.39,104.41,356237997.0
2006-11-09 19:10:00,104.42,104.46,104.351,104.445,539342111.0
2006-11-09 19:15:00,104.443,104.49,104.397,104.438,429392875.0
2006-11-09 19:20:00,104.445,104.465,104.386,104.465,349872850.0
2006-11-09 19:25:00,104.46,104.491,104.407,104.407,323615732.0
2006-11-09 19:30:00,104.437,104.47,104.382,104.4,256811507.0
2006-11-09 19:35:00,104.4,104.45,104.365,104.412,399750766.0
2006-11-09 19:40:00,104.417,104.445,104.34,104.38,308130679.0
2006-11-09 19:45:00,104.385,104.4,104.32,104.368,271561340.0
2006-11-09 19:50:00,104.365,104.402,104.34,104.385,324818546.0
2006-11-09 19:55:00,104.385,104.422,104.372,104.372,319157829.0
2006-11-09 20:00:00,104.38,104.4,104.342,104.4,179420127.0
2006-11-09 20:05:00,104.385,104.413,104.352,104.41,308606035.0
2006-11-09 20:10:00,104.405,104.409,104.36,104.38,374591641.0
2006-11-09 20:15:00,104.382,104.41,104.36,104.375,228915045.0
2006-11-09 20:20:00,104.37,104.417,104.352,104.38,471777088.0
2006-11-09 20:25:00,104.38,104.43,104.367,104.425,255435502.0
2006-11-09 20:30:00,104.418,104.435,104.265,104.33,254175831.0
2006-11-09 20:35:00,104.322,104.385,104.315,104.385,409277635.0
2006-11-09 20:40:00,104.385,104.42,104.37,104.375,337827200.0
2006-11-09 20:45:00,104.37,104.406,104.34,104.392,212794967.0
2006-11-09 20:50:00,104.395,104.42,104.295,104.395,415147034.0
2006-11-09 20:55:00,104.395,104.395,104.35,104.39,245063283.0
2006-11-09 21:00:00,104.39,104.405,104.34,104.395,248756398.0
2006-11-09 21:05:00,104.39,104.4,104.345,104.353,398945057.0
2006-11-09 21:10:00,104.345,104.375,104.34,104.37,482528025.0
2006-11-09 21:15:00,104.385,104.399,104.345,104.36,360601277.0
2006-11-09 21:20:00,104.365,104.405,104.355,104.385,291812278.0
2006-11-09 21:25:00,104.385,104.401,104.36,104.385,382779626.0
2006-11-09 21:30:00,104.385,104.391,104.365,104.38,418808490.0
2006-11-09 21:35:00,104.372,104.39,104.305,104.36,369441025.0
2006-11-09 21:40:00,104.365,104.39,104.36,104.365,262561454.0
2006-11-09 21:45:00,104.365,104.39,104.35,104.38,426399212.0
2006-11-09 21:50:00,104.37,104.495,104.37,104.435,335996235.0
2006-11-09 21:55:00,104.435,104.48,104.43,104.43,441279390.0
2006-11-09 22:00:00,104.43,104.455,104.41,104.417,371635274.0
2006-11-09 22:05:00,104.41,104.41,104.315,104.38,303551000.0
2006-11-09 22:10:00,104.385,104.408,104.36,104.408,247585591.0
2006-11-09 22:15:00,104.388,104.405,104.385,104.405,351765054.0
2006-11-09 22:20:00,104.405,104.421,104.38,104.39,526625583.0
2006-11-09 22:25:00,104.393,104.41,104.343,104.395,252109421.0
2006-11-09 22:30:00,104.385,104.439,104.35,104.385,377830766.0
2006-11-09 22:35:00,104.375,104.395,104.352,104.385,301953474.0
2006-11-09 22:40:00,104.385,104.4,104.317,104.365,257164038.0
2006-11-09 22:45:00,104.365,104.385,104.331,104.36,420861162.0
2006-11-09 22:50:00,104.35,104.395,104.35,104.39,298761513.0
2006-11-09 22:55:00,104.39,104.415,104.34,104.36,352688184.0
2006-11-09 23:00:00,104.335,104.408,104.335,104.408,541474323.0
2006-11-09 23:05:00,104.405,104.408,104.35,104.38,301905306.0
2006-11-09 23:10:00,104.375,104.381,104.323,104.355,271311922.0
2006-11-09 23:15:00,104.355,104.38,104.345,104.37,369530164.0
2006-11-09 23:20:00,104.37,104.38,104.325,104.325,336800067.0
2006-11-09 23:25:00,104.325,104.396,104.27,104.29,352373083.0
2006-11-09 23:30:00,104.293,104.331,104.28,104.325,396320833.0
2006-11-09 23:35:00,104.335,104.35,104.293,104.34,298738594.0
2006-11-09 23:40:00,104.34,104.385,104.34,104.34,294598438.0
2006-11-09 23:45:00,104.343,104.385,104.289,104.345,278978537.0
2006-11-09 23:50:00,104.35,104.367,104.33,104.345,324884414.0
2006-11-09 23:55:00,104.35,104.36,104.293,104.355,533484388.0
2006-11-10 00:00:00,104.355,104.363,104.34,104.345,36903689.0
2006-11-10 00:05:00,104.34,104.395,104.298,104.38,309499948.0
2006-11-10 00:10:00,104.385,104.415,104.34,104.35,279138145.0
2006-11-10 00:15:00,104.363,104.375,104.322,104.35,405553413.0
2006-11-10 00:20:00,104.34,104.375,104.33,104.335,314645173.0
2006-11-10 00:25:00,104.335,104.36,104.293,104.298,199473579.0
2006-11-10 00:30:00,104.295,104.375,104.282,104.34,363268976.0
2006-11-10 00:35:00,104.345,104.36,104.305,104.315,471152063.0
2006-11-10 00:40:00,104.315,104.35,104.28,104.32,239553016.0
2006-11-10 00:45:00,104.317,104.35,104.28,104.32,318095313.0
2006-11-10 00:50:00,104.323,104.35,104.295,104.325,274033384.0
2006-11-10 00:55:00,104.335,104.373,104.315,104.373,376543375.0
2006-11-10 01:00:00,104.375,104.375,104.315,104.365,437945229.0
2006-11-10 01:05:00,104.365,104.37,104.338,104.365,425439241.0
2006-11-10 01:10:00,104.34,104.365,104.305,104.32,216637009.0
2006-11-10 01:15:00,104.305,104.36,104.277,104.34,433933106.0
2006-11-10 01:20:00,104.338,104.361,104.295,104.34,335684115.0
2006-11-10 01:25:00,104.34,104.355,104.295,104.335,282883024.0
2006-11-10 01:30:00,104.34,104.357,104.325,104.355,308789211.0
2006-11-10 01:35:00,104.36,104.363,104.304,104.33,393365542.0
2006-11-10 01:40:00,104.325,104.388,104.325,104.38,328482946.0
2006-11-10 01:45:00,104.37,104.39,104.328,104.39,294789821.0
2006-11-10 01:50:00,104.39,104.39,104.334,104.36,222946718.0
2006-11-10 01:55:00,104.348,104.381,104.311,104.35,494969048.0
2006-11-10 02:00:00,104.335,104.355,104.265,104.32,548027511.0
2006-11-10 02:05:00,104.315,104.35,104.31,104.32,476674693.0
2006-11-10 02:10:00,104.315,104.37,104.311,104.363,263024946.0
2006-11-10 02:15:00,104.36,104.395,104.36,104.365,365916207.0
2006-11-10 02:20:00,104.37,104.405,104.364,104.395,298207399.0
2006-11-10 02:25:00,104.385,104.4,104.362,104.393,402785571.0
2006-11-10 02:30:00,104.39,104.405,104.341,104.365,310766947.0
2006-11-10 02:35:00,104.365,104.383,104.335,104.37,348277556.0
2006-11-10 02:40:00,104.37,104.38,104.34,104.365,443888534.0
2006-11-10 02:45:00,104.365,104.372,104.32,104.355,237072676.0
2006-11-10 02:50:00,104.36,104.366,104.33,104.365,300844265.0
2006-11-10 02:55:00,104.368,104.375,104.29,104.325,547360047.0
2006-11-10 03:00:00,104.3,104.35,104.248,104.35,342331624.0
2006-11-10 03:05:00,104.34,104.36,104.3,104.3,292108743.0
2006-11-10 03:10:00,104.31,104.335,104.269,104.325,394677510.0
2006-11-10 03:15:00,104.332,104.34,104.274,104.315,284768440.0
2006-11-10 03:20:00,104.315,104.33,104.287,104.305,239681934.0
2006-11-10 03:25:00,104.31,104.33,104.25,104.325,421013247.0
2006-11-10 03:30:00,104.335,104.335,104.212,104.235,324033241.0
2006-11-10 03:35:00,104.22,104.25,104.185,104.235,524256686.0
2006-11-10 03:40:00,104.235,104.255,104.163,104.198,363492923.0
2006-11-10 03:45:00,104.198,104.215,104.14,104.175,248260271.0
2006-11-10 03:50:00,104.14,104.26,104.14,104.24,316025427.0
2006-11-10 03:55:00,104.247,104.266,104.2,104.23,342687503.0
2006-11-10 04:00:00,104.23,104.23,104.068,104.105,455673469.0
2006-11-10 04:05:00,104.105,104.14,104.065,104.13,332825988.0
2006-11-10 04:10:00,104.14,104.15,104.07,104.115,414640840.0
2006-11-10 04:15:00,104.115,104.15,104.115,104.135,258485448.0
2006-11-10 04:20:00,104.13,104.141,104.065,104.082,362643483.0
2006-11-10 04:25:00,104.085,104.133,104.067,104.115,359369185.0
2006-11-10 04:30:00,104.115,104.135,104.05,104.075,397256851.0
2006-11-10 04:35:00,104.075,104.095,103.99,104.035,297893968.0
2006-11-10 04:40:00,104.03,104.065,103.992,104.055,360595979.0
2006-11-10 04:45:00,104.06,104.09,104.035,104.085,474340133.0
2006-11-10 04:50:00,104.083,104.096,103.985,104.0,407067660.0
2006-11-10 04:55:00,104.005,104.045,103.985,104.02,247546315.0
2006-11-10 05:00:00,104.02,104.02,103.958,103.995,334237581.0
2006-11-10 05:05:00,103.995,104.03,103.963,104.015,419743367.0
2006-11-10 05:10:00,104.012,104.07,103.985,104.07,220037673.0
2006-11-10 05:15:00,104.075,104.084,103.995,104.025,329791956.0
2006-11-10 05:20:00,104.025,104.07,104.015,104.052,418306266.0
2006-11-10 05:25:00,104.06,104.12,104.06,104.088,257687827.0
2006-11-10 05:30:00,104.095,104.113,104.073,104.11,255201811.0
2006-11-10 05:35:00,104.11,104.121,104.044,104.11,305131271.0
2006-11-10 05:40:00,104.125,104.125,104.09,104.102,232052403.0
2006-11-10 05:45:00,104.1,104.125,104.09,104.115,489215745.0
2006-11-10 05:50:00,104.12,104.155,104.1,104.155,222537092.0
2006-11-10 05:55:00,104.16,104.192,104.11,104.185,217242441.0
2006-11-10 06:00:00,104.182,104.199,104.157,104.195,295656735.0
2006-11-10 06:05:00,104.195,104.21,104.17,104.195,320936467.0
2006-11-10 06:10:00,104.198,104.209,104.15,104.165,267611101.0
2006-11-10 06:15:00,104.16,104.217,104.123,104.217,312602304.0
2006-11-10 06:20:00,104.222,104.272,104.2,104.25,406729991.0
2006-11-10 06:25:00,104.25,104.265,104.2,104.227,250518261.0
2006-11-10 06:30:00,104.222,104.256,104.222,104.24,331663461.0
2006-11-10 06:35:00,104.245,104.245,104.153,104.2,287856361.0
2006-11-10 06:40:00,104.198,104.22,104.17,104.213,419572132.0
2006-11-10 06:45:00,104.225,104.238,104.172,104.22,543602365.0
2006-11-10 06:50:00,104.21,104.226,104.175,104.195,365370242.0
2006-11-10 06:55:00,104.205,104.245,104.193,104.222,449623403.0
2006-11-10 07:00:00,104.225,104.33,104.205,104.205,459903940.0
2006-11-10 07:05:00,104.24,104.27,104.195,104.245,833753896.0
2006-11-10 07:10:00,104.25,104.276,104.222,104.222,398407222.0
2006-11-10 07:15:00,104.225,104.245,104.185,104.215,466592473.0
2006-11-10 07:20:00,104.212,104.265,104.21,104.265,192892815.0
2006-11-10 07:25:00,104.255,104.323,104.25,104.308,302172018.0
2006-11-10 07:30:00,104.305,104.365,104.285,104.34,493082094.0
2006-11-10 07:35:00,104.345,104.358,104.319,104.325,360195204.0
2006-11-10 07:40:00,104.32,104.345,104.27,104.32,365856160.0
2006-11-10 07:45:00,104.31,104.345,104.3,104.31,477615226.0
2006-11-10 07:50:00,104.295,104.31,104.265,104.3,301001908.0
2006-11-10 07:55:00,104.295,104.295,104.19,104.19,448713665.0
2006-11-10 08:00:00,104.205,104.225,104.173,104.18,404476379.0
2006-11-10 08:05:00,104.18,104.2,104.137,104.175,329514003.0
2006-11-10 08:10:00,104.175,104.185,104.115,104.155,509167781.0
2006-11-10 08:15:00,104.153,104.215,104.152,104.215,302664526.0
2006-11-10 08:20:00,104.205,104.24,104.175,104.235,345990420.0
2006-11-10 08:25:00,104.235,104.24,104.207,104.23,476340634.0
2006-11-10 08:30:00,104.232,104.232,104.15,104.193,476118643.0
2006-11-10 08:35:00,104.2,104.215,104.145,104.175,487413153.0
2006-11-10 08:40:00,104.18,104.205,104.16,104.205,392067885.0
2006-11-10 08:45:00,104.21,104.24,104.185,104.23,435716873.0
2006-11-10 08:50:00,104.223,104.26,104.186,104.245,263345613.0
2006-11-10 08:55:00,104.242,104.275,104.175,104.22,410802012.0
2006-11-10 09:00:00,104.215,104.238,104.18,104.185,267140023.0
2006-11-10 09:05:00,104.21,104.26,104.195,104.25,422265158.0
2006-11-10 09:10:00,104.245,104.3,104.2,104.27,363373499.0
2006-11-10 09:15:00,104.257,104.257,104.17,104.19,266370194.0
2006-11-10 09:20:00,104.192,104.257,104.158,104.208,429916700.0
2006-11-10 09:25:00,104.205,104.282,104.193,104.27,352807004.0
2006-11-10 09:30:00,104.263,104.277,104.205,104.255,336997779.0
2006-11-10 09:35:00,104.225,104.29,104.225,104.245,156591854.0
2006-11-10 09:40:00,104.245,104.335,104.192,104.288,435602607.0
2006-11-10 09:45:00,104.287,104.325,104.26,104.28,498424695.0
2006-11-10 09:50:00,104.29,104.325,104.14,104.18,509759958.0
2006-11-10 09:55:00,104.178,104.185,104.065,104.135,430093798.0
2006-11-10 10:00:00,104.14,104.145,104.03,104.055,451209531.0
2006-11-10 10:05:00,104.038,104.065,103.995,104.055,328941084.0
2006-11-10 10:10:00,104.047,104.096,104.025,104.065,290451445.0
2006-11-10 10:15:00,104.06,104.12,104.045,104.12,225476923.0
2006-11-10 10:20:00,104.097,104.13,104.055,104.1,310908565.0
2006-11-10 10:25:00,104.105,104.13,104.07,104.085,291702158.0
2006-11-10 10:30:00,104.085,104.132,104.065,104.12,260628509.0
2006-11-10 10:35:00,104.095,104.147,104.055,104.11,559926393.0
2006-11-10 10:40:00,104.11,104.128,104.06,104.1,337578551.0
2006-11-10 10:45:00,104.095,104.13,104.08,104.11,352203943.0
2006-11-10 10:50:00,104.105,104.11,103.998,103.998,298701949.0
2006-11-10 10:55:00,104.06,104.12,104.02,104.07,303621803.0
2006-11-10 11:00:00,104.03,104.1,104.0,104.02,352420900.0
2006-11-10 11:05:00,103.98,104.06,103.905,104.035,381870572.0
2006-11-10 11:10:00,104.045,104.1,104.03,104.06,346918210.0
2006-11-10 11:15:00,104.05,104.105,103.995,104.025,407858967.0
2006-11-10 11:20:00,104.035,104.045,103.97,104.025,429032340.0
2006-11-10 11:25:00,104.023,104.062,104.009,104.06,519722820.0
2006-11-10 11:30:00,104.055,104.12,104.055,104.085,360591501.0
2006-11-10 11:35:00,104.085,104.09,104.038,104.07,315299783.0
2006-11-10 11:40:00,104.065,104.103,104.035,104.1,341369925.0
2006-11-10 11:45:00,104.095,104.095,103.975,104.015,343542676.0
2006-11-10 11:50:00,104.015,104.035,103.985,103.99,417155003.0
2006-11-10 11:55:00,103.992,104.013,103.955,103.99,334279251.0
2006-11-10 12:00:00,103.993,104.035,103.93,104.035,533695967.0
2006-11-10 12:05:00,104.04,104.045,103.97,104.005,357106872.0
2006-11-10 12:10:00,103.993,104.035,103.945,103.98,397017035.0
2006-11-10 12:15:00,103.957,103.99,103.9,103.935,386250697.0
2006-11-10 12:20:00,103.955,103.965,103.899,103.935,329152348.0
2006-11-10 12:25:00,103.94,103.94,103.855,103.872,402827472.0
2006-11-10 12:30:00,103.88,103.925,103.865,103.89,472430685.0
2006-11-10 12:35:00,103.885,103.92,103.84,103.87,378620110.0
2006-11-10 12:40:00,103.865,103.901,103.83,103.885,359230563.0
2006-11-10 12:45:00,103.895,103.905,103.818,103.83,675613293.0
2006-11-10 12:50:00,103.84,103.92,103.84,103.905,576354222.0
2006-11-10 12:55:00,103.895,103.915,103.84,103.853,263875074.0
2006-11-10 13:00:00,103.86,103.885,103.815,103.86,269319489.0
2006-11-10 13:05:00,103.855,103.886,103.849,103.865,465653902.0
2006-11-10 13:10:00,103.87,103.925,103.865,103.91,451169375.0
2006-11-10 13:15:00,103.9,103.955,103.85,103.883,375484651.0
2006-11-10 13:20:00,103.885,103.92,103.82,103.873,224216396.0
2006-11-10 13:25:00,103.87,103.93,103.86,103.88,472426863.0
2006-11-10 13:30:00,103.885,103.935,103.847,103.892,355162102.0
2006-11-10 13:35:00,103.905,103.97,103.895,103.96,319128335.0
2006-11-10 13:40:00,103.963,103.995,103.903,103.903,529328786.0
2006-11-10 13:45:00,103.935,103.98,103.89,103.93,409686754.0
2006-11-10 13:50:00,103.932,103.94,103.873,103.93,689349785.0
2006-11-10 13:55:00,103.935,103.978,103.91,103.95,408294740.0
2006-11-10 14:00:00,103.95,103.96,103.815,103.855,489465638.0
2006-11-10 14:05:00,103.875,103.9,103.798,103.827,367103934.0
2006-11-10 14:10:00,103.825,103.885,103.805,103.855,341917562.0
2006-11-10 14:15:00,103.865,103.865,103.787,103.84,371997232.0
2006-11-10 14:20:00,103.83,103.893,103.81,103.873,358718962.0
2006-11-10 14:25:00,103.88,103.89,103.825,103.862,785410649.0
2006-11-10 14:30:00,103.86,103.92,103.86,103.905,524458828.0
2006-11-10 14:35:00,103.903,103.955,103.847,103.94,323033313.0
2006-11-10 14:40:00,103.945,103.98,103.93,103.945,374487190.0
2006-11-10 14:45:00,103.945,103.955,103.88,103.955,444217755.0
2006-11-10 14:50:00,103.953,103.989,103.945,103.975,358771066.0
2006-11-10 14:55:00,103.99,104.013,103.948,103.955,314325278.0
2006-11-10 15:00:00,103.975,103.984,103.915,103.98,397997287.0
2006-11-10 15:05:00,103.975,104.005,103.932,103.947,280593191.0
2006-11-10 15:10:00,103.96,104.02,103.922,103.99,305748315.0
2006-11-10 15:15:00,104.003,104.03,103.97,104.02,407848392.0
2006-11-10 15:20:00,103.995,104.047,103.965,104.025,399817511.0
2006-11-10 15:25:00,104.02,104.11,104.01,104.045,282552323.0
2006-11-10 15:30:00,104.04,104.04,103.882,103.93,353068392.0
2006-11-10 15:35:00,103.935,103.935,103.84,103.873,237885137.0
2006-11-10 15:40:00,103.872,103.895,103.807,103.88,292974618.0
2006-11-10 15:45:00,103.89,103.905,103.847,103.87,492188480.0
2006-11-10 15:50:00,103.87,103.888,103.79,103.87,498829902.0
2006-11-10 15:55:00,103.837,103.903,103.812,103.903,1945713365.0
2006-11-10 16:00:00,103.89,103.95,103.859,103.91,853733828.0
2006-11-10 16:05:00,103.898,103.945,103.835,103.893,1027015417.0
2006-11-10 16:10:00,103.89,103.89,103.782,103.84,1260538360.0
2006-11-10 16:15:00,103.83,103.877,103.792,103.85,486638283.0
2006-11-10 16:20:00,103.85,103.855,103.79,103.855,397265580.0
2006-11-10 16:25:00,103.835,103.835,103.751,103.82,904306553.0
2006-11-10 16:30:00,103.815,103.83,103.75,103.815,503424528.0
2006-11-10 16:35:00,103.808,103.863,103.765,103.8,810045763.0
2006-11-10 16:40:00,103.81,103.845,103.699,103.775,1089288375.0
2006-11-10 16:45:00,103.77,103.795,103.704,103.77,575959629.0
2006-11-10 16:50:00,103.767,103.81,103.725,103.81,889960356.0
2006-11-10 16:55:00,103.8,103.813,103.722,103.763,709149638.0
2006-11-10 17:00:00,103.765,103.83,103.7,103.81,922585001.0
2006-11-10 17:05:00,103.797,103.87,103.765,103.815,1863706141.0
2006-11-10 17:10:00,103.815,103.83,103.755,103.8,1476305866.0
2006-11-10 17:15:00,103.805,103.805,103.605,103.71,766910979.0
2006-11-10 17:20:00,103.7,103.747,103.647,103.685,449903787.0
2006-11-10 17:25:00,103.68,103.755,103.655,103.725,855154064.0
2006-11-10 17:30:00,103.72,103.748,103.663,103.69,306967498.0
2006-11-10 17:35:00,103.655,103.71,103.605,103.67,507254503.0
2006-11-10 17:40:00,103.66,103.675,103.573,103.61,455342364.0
2006-11-10 17:45:00,103.605,103.76,103.573,103.715,804601138.0
2006-11-10 17:50:00,103.708,103.815,103.708,103.78,802007348.0
2006-11-10 17:55:00,103.775,103.82,103.73,103.76,931669921.0
2006-11-10 18:00:00,103.778,103.79,103.725,103.79,333489588.0
2006-11-10 18:05:00,103.788,103.79,103.735,103.755,158884400.0
2006-11-10 18:10:00,103.772,103.79,103.73,103.77,260599501.0
2006-11-10 18:15:00,103.77,103.815,103.755,103.785,435253235.0
2006-11-10 18:20:00,103.77,103.781,103.725,103.775,279665280.0
2006-11-10 18:25:00,103.78,103.8,103.721,103.735,311766598.0
2006-11-10 18:30:00,103.74,103.783,103.718,103.78,566986583.0
2006-11-10 18:35:00,103.79,103.815,103.745,103.803,339501519.0
2006-11-10 18:40:00,103.775,103.843,103.76,103.785,331565393.0
2006-11-10 18:45:00,103.745,103.826,103.745,103.82,420903119.0
2006-11-10 18:50:00,103.823,103.85,103.793,103.835,204927412.0
2006-11-10 18:55:00,103.82,103.912,103.805,103.865,374428642.0
2006-11-10 19:00:00,103.865,103.89,103.795,103.815,363193728.0
2006-11-10 19:05:00,103.82,103.855,103.787,103.855,392715024.0
2006-11-10 19:10:00,103.855,103.88,103.797,103.825,326972254.0
2006-11-10 19:15:00,103.825,103.855,103.818,103.84,386710468.0
2006-11-10 19:20:00,103.845,103.88,103.842,103.88,374639664.0
2006-11-10 19:25:00,103.877,103.94,103.877,103.94,471484059.0
2006-11-10 19:30:00,103.94,103.99,103.92,103.93,346102358.0
2006-11-10 19:35:00,103.935,103.96,103.915,103.94,294845408.0
2006-11-10 19:40:00,103.945,103.96,103.923,103.945,421375592.0
2006-11-10 19:45:00,103.95,104.007,103.95,103.97,491497609.0
2006-11-10 19:50:00,103.96,103.985,103.91,103.985,398026055.0
2006-11-10 19:55:00,103.975,103.99,103.928,103.968,235710003.0
2006-11-10 20:00:00,103.985,104.005,103.97,103.99,405092741.0
2006-11-10 20:05:00,103.995,104.02,103.983,103.995,252113157.0
2006-11-10 20:10:00,103.955,104.015,103.955,103.985,381323390.0
2006-11-10 20:15:00,103.985,104.0,103.948,103.96,358848407.0
2006-11-10 20:20:00,103.953,103.985,103.945,103.973,353835878.0
2006-11-10 20:25:00,103.965,103.985,103.925,103.973,342009425.0
2006-11-10 20:30:00,103.99,103.998,103.938,103.995,357358842.0
2006-11-10 20:35:00,104.0,104.008,103.968,104.008,395400572.0
2006-11-10 20:40:00,104.005,104.02,103.935,103.935,367051778.0
2006-11-10 20:45:00,103.98,104.035,103.98,103.995,363310116.0
2006-11-10 20:50:00,103.99,104.02,103.965,103.995,369043976.0
2006-11-10 20:55:00,103.97,104.01,103.968,103.98,308838039.0
2006-11-10 21:00:00,103.97,104.0,103.97,103.99,121961296.0
2006-11-10 21:05:00,103.988,104.0,103.95,103.95,298746446.0
2006-11-10 21:10:00,103.957,103.965,103.91,103.95,340349483.0
2006-11-10 21:15:00,103.95,103.965,103.875,103.92,337333179.0
2006-11-10 21:20:00,103.915,103.975,103.883,103.935,212218707.0
2006-11-10 21:25:00,103.925,103.945,103.89,103.905,418334355.0
2006-11-10 21:30:00,103.905,103.977,103.89,103.923,479586350.0
2006-11-10 21:35:00,103.92,103.94,103.885,103.94,537192766.0
2006-11-10 21:40:00,103.94,103.95,103.872,103.93,414175809.0
2006-11-10 21:45:00,103.922,103.95,103.895,103.925,325409327.0
2006-11-10 21:50:00,103.925,103.955,103.908,103.95,284570203.0
2006-11-10 21:55:00,103.945,103.948,103.89,103.912,419928123.0
2006-11-10 22:00:00,103.92,103.94,103.875,103.928,530095485.0
2006-11-10 22:05:00,103.94,103.947,103.91,103.94,245381005.0
2006-11-10 22:10:00,103.94,103.99,103.9,103.92,298302659.0
2006-11-10 22:15:00,103.93,103.97,103.905,103.955,297333400.0
2006-11-10 22:20:00,103.96,103.97,103.914,103.93,381897230.0
2006-11-10 22:25:00,103.925,103.964,103.885,103.9,309819351.0
2006-11-10 22:30:00,103.885,103.9,103.82,103.82,376037656.0
2006-11-10 22:35:00,103.82,103.903,103.81,103.898,465229474.0
2006-11-10 22:40:00,103.91,103.936,103.847,103.875,435000414.0
2006-11-10 22:45:00,103.882,103.93,103.865,103.93,210833789.0
2006-11-10 22:50:00,103.935,103.935,103.873,103.885,420385290.0
2006-11-10 22:55:00,103.885,103.92,103.855,103.885,430683619.0
2006-11-10 23:00:00,103.883,103.92,103.855,103.885,367157048.0
2006-11-10 23:05:00,103.885,103.906,103.868,103.883,323125094.0
2006-11-10 23:10:00,103.88,103.89,103.867,103.887,271851288.0
2006-11-10 23:15:00,103.89,103.89,103.86,103.875,215984922.0
2006-11-10 23:20:00,103.855,103.9,103.852,103.885,458977145.0
2006-11-10 23:25:00,103.89,103.91,103.853,103.855,345538531.0
2006-11-10 23:30:00,103.858,103.87,103.805,103.805,203207005.0
2006-11-10 23:35:00,103.805,103.83,103.8,103.8,324281575.0
2006-11-10 23:40:00,103.81,103.846,103.81,103.843,399220898.0
2006-11-10 23:45:00,103.84,103.84,103.774,103.805,340698166.0
2006-11-10 23:50:00,103.8,103.818,103.735,103.76,340196363.0
2006-11-10 23:55:00,103.77,103.81,103.738,103.805,152299068.0
2006-11-13 00:00:00,103.815,103.86,103.815,103.86,177751296.0
2006-11-13 00:05:00,103.855,103.88,103.815,103.825,431542308.0
2006-11-13 00:10:00,103.83,103.85,103.791,103.843,89671193.0
2006-11-13 00:15:00,103.84,103.847,103.815,103.847,385225395.0
2006-11-13 00:20:00,103.86,103.914,103.86,103.895,153399063.0
2006-11-13 00:25:00,103.89,103.902,103.837,103.843,391066848.0
2006-11-13 00:30:00,103.85,103.88,103.826,103.875,243127705.0
2006-11-13 00:35:00,103.875,103.905,103.845,103.865,383895414.0
2006-11-13 00:40:00,103.87,103.9,103.855,103.865,368487588.0
2006-11-13 00:45:00,103.865,103.865,103.8,103.835,162776163.0
2006-11-13 00:50:00,103.84,103.85,103.79,103.805,231850410.0
2006-11-13 00:55:00,103.805,103.815,103.805,103.815,98251852.0
2006-11-13 01:00:00,103.82,103.85,103.768,103.85,358183376.0
2006-11-13 01:05:00,103.85,103.92,103.84,103.92,434839547.0
2006-11-13 01:10:00,103.93,103.93,103.88,103.93,228870917.0
2006-11-13 01:15:00,103.922,103.95,103.884,103.94,308230338.0
2006-11-13 01:20:00,103.935,103.94,103.905,103.925,315683661.0
2006-11-13 01:25:00,103.93,103.93,103.86,103.895,450812439.0
2006-11-13 01:30:00,103.905,103.905,103.843,103.875,273850129.0
2006-11-13 01:35:00,103.86,103.88,103.85,103.875,459193344.0
2006-11-13 01:40:00,103.87,103.9,103.868,103.893,207608973.0
2006-11-13 01:45:00,103.892,103.913,103.859,103.86,340239885.0
2006-11-13 01:50:00,103.865,103.92,103.855,103.868,489527543.0
2006-11-13 01:55:00,103.877,103.9,103.865,103.9,410726624.0
2006-11-13 02:00:00,103.9,103.915,103.875,103.887,401624070.0
2006-11-13 02:05:00,103.9,103.9,103.81,103.83,453991627.0
2006-11-13 02:10:00,103.825,103.829,103.762,103.782,339621965.0
2006-11-13 02:15:00,103.783,103.815,103.767,103.79,376645381.0
2006-11-13 02:20:00,103.795,103.799,103.71,103.71,513396561.0
2006-11-13 02:25:00,103.725,103.755,103.673,103.715,286075894.0
2006-11-13 02:30:00,103.705,103.737,103.68,103.72,456553582.0
2006-11-13 02:35:00,103.715,103.715,103.65,103.685,311256156.0
2006-11-13 02:40:00,103.69,103.71,103.603,103.642,362204074.0
2006-11-13 02:45:00,103.64,103.652,103.56,103.63,328999664.0
2006-11-13 02:50:00,103.62,103.69,103.605,103.69,417678973.0
2006-11-13 02:55:00,103.69,103.71,103.635,103.71,376319520.0
2006-11-13 03:00:00,103.705,103.715,103.665,103.688,555473863.0
2006-11-13 03:05:00,103.685,103.706,103.627,103.63,313096610.0
2006-11-13 03:10:00,103.625,103.625,103.547,103.595,288641629.0
2006-11-13 03:15:00,103.595,103.603,103.555,103.59,366936515.0
2006-11-13 03:20:00,103.585,103.611,103.52,103.54,374762160.0
2006-11-13 03:25:00,103.535,103.571,103.5,103.5,428890531.0
2006-11-13 03:30:00,103.513,103.572,103.498,103.57,388951003.0
2006-11-13 03:35:00,103.585,103.602,103.5,103.5,256216910.0
2006-11-13 03:40:00,103.487,103.535,103.484,103.495,427690390.0
2006-11-13 03:45:00,103.498,103.556,103.47,103.535,250971878.0
2006-11-13 03:50:00,103.54,103.56,103.51,103.515,488583065.0
2006-11-13 03:55:00,103.52,103.54,103.462,103.475,500533120.0
2006-11-13 04:00:00,103.475,103.53,103.475,103.53,155772619.0
2006-11-13 04:05:00,103.52,103.59,103.475,103.55,341724863.0
2006-11-13 04:10:00,103.555,103.567,103.52,103.52,333229888.0
2006-11-13 04:15:00,103.553,103.553,103.498,103.53,386877995.0
2006-11-13 04:20:00,103.52,103.55,103.52,103.535,299203261.0
2006-11-13 04:25:00,103.545,103.581,103.545,103.558,210144706.0
2006-11-13 04:30:00,103.575,103.575,103.535,103.56,326797593.0
2006-11-13 04:35:00,103.565,103.585,103.535,103.545,451422706.0
2006-11-13 04:40:00,103.555,103.566,103.53,103.56,212144318.0
2006-11-13 04:45:00,103.557,103.58,103.525,103.56,274181810.0
2006-11-13 04:50:00,103.563,103.575,103.505,103.525,350071935.0
2006-11-13 04:55:00,103.525,103.545,103.475,103.493,268850148.0
2006-11-13 05:00:00,103.495,103.529,103.445,103.515,455352941.0
2006-11-13 05:05:00,103.515,103.55,103.505,103.545,385657264.0
2006-11-13 05:10:00,103.54,103.55,103.528,103.542,155297792.0
2006-11-13 05:15:00,103.535,103.569,103.533,103.555,281509617.0
2006-11-13 05:20:00,103.558,103.56,103.505,103.55,488600768.0
2006-11-13 05:25:00,103.55,103.555,103.52,103.535,381212880.0
2006-11-13 05:30:00,103.54,103.554,103.505,103.545,317784901.0
2006-11-13 05:35:00,103.55,103.555,103.496,103.54,357616361.0
2006-11-13 05:40:00,103.535,103.57,103.535,103.57,209600918.0
2006-11-13 05:45:00,103.56,103.56,103.532,103.55,209098728.0
2006-11-13 05:50:00,103.55,103.56,103.53,103.545,217090389.0
2006-11-13 05:55:00,103.538,103.58,103.52,103.55,558031099.0
2006-11-13 06:00:00,103.542,103.553,103.505,103.535,413402518.0
2006-11-13 06:05:00,103.54,103.556,103.525,103.525,229445589.0
2006-11-13 06:10:00,103.525,103.54,103.52,103.523,242064113.0
2006-11-13 06:15:00,103.53,103.536,103.508,103.53,412288700.0
2006-11-13 06:20:00,103.525,103.533,103.493,103.5,601539866.0
2006-11-13 06:25:00,103.503,103.535,103.475,103.525,401556611.0
2006-11-13 06:30:00,103.525,103.535,103.494,103.525,285053615.0
2006-11-13 06:35:00,103.53,103.545,103.52,103.535,168602833.0
2006-11-13 06:40:00,103.54,103.57,103.485,103.55,332752072.0
2006-11-13 06:45:00,103.56,103.56,103.535,103.557,340702447.0
2006-11-13 06:50:00,103.56,103.56,103.53,103.542,290060119.0
2006-11-13 06:55:00,103.55,103.565,103.484,103.54,399173374.0
2006-11-13 07:00:00,103.55,103.565,103.526,103.55,299730066.0
2006-11-13 07:05:00,103.555,103.57,103.535,103.54,383218064.0
2006-11-13 07:10:00,103.545,103.565,103.525,103.53,355435433.0
2006-11-13 07:15:00,103.485,103.579,103.485,103.525,375133624.0
2006-11-13 07:20:00,103.528,103.546,103.51,103.51,372313773.0
2006-11-13 07:25:00,103.51,103.547,103.483,103.54,352285179.0
2006-11-13 07:30:00,103.533,103.553,103.525,103.545,351775164.0
2006-11-13 07:35:00,103.543,103.552,103.507,103.543,336740697.0
2006-11-13 07:40:00,103.55,103.55,103.5,103.515,373895987.0
2006-11-13 07:45:00,103.515,103.545,103.495,103.495,380955949.0
2006-11-13 07:50:00,103.525,103.545,103.517,103.525,234227209.0
2006-11-13 07:55:00,103.52,103.545,103.513,103.535,423083814.0
2006-11-13 08:00:00,103.528,103.605,103.494,103.605,232302565.0
2006-11-13 08:05:00,103.605,103.613,103.56,103.56,384268194.0
2006-11-13 08:10:00,103.59,103.61,103.54,103.61,514551180.0
2006-11-13 08:15:00,103.605,103.655,103.603,103.655,412216442.0
2006-11-13 08:20:00,103.65,103.66,103.634,103.635,309402950.0
2006-11-13 08:25:00,103.63,103.655,103.613,103.63,291618422.0
2006-11-13 08:30:00,103.63,103.63,103.573,103.597,469719023.0
2006-11-13 08:35:00,103.6,103.63,103.575,103.615,390284374.0
2006-11-13 08:40:00,103.61,103.61,103.525,103.585,390333219.0
2006-11-13 08:45:00,103.585,103.627,103.547,103.58,325423822.0
2006-11-13 08:50:00,103.58,103.625,103.579,103.59,368695342.0
2006-11-13 08:55:00,103.595,103.629,103.595,103.625,371177528.0
2006-11-13 09:00:00,103.625,103.66,103.61,103.63,350489226.0
2006-11-13 09:05:00,103.645,103.645,103.59,103.623,286417856.0
2006-11-13 09:10:00,103.62,103.693,103.615,103.655,400483686.0
2006-11-13 09:15:00,103.695,103.695,103.625,103.625,251313063.0
2006-11-13 09:20:00,103.663,103.68,103.617,103.68,337270959.0
2006-11-13 09:25:00,103.67,103.67,103.598,103.63,564795778.0
2006-11-13 09:30:00,103.625,103.683,103.625,103.68,320660361.0
2006-11-13 09:35:00,103.675,103.7,103.645,103.69,283060539.0
2006-11-13 09:40:00,103.705,103.71,103.675,103.7,453534033.0
2006-11-13 09:45:00,103.71,103.71,103.665,103.672,264079807.0
2006-11-13 09:50:00,103.655,103.691,103.648,103.678,172330238.0
2006-11-13 09:55:00,103.68,103.74,103.652,103.698,356540139.0
2006-11-13 10:00:00,103.7,103.763,103.695,103.755,916756205.0
2006-11-13 10:05:00,103.76,103.79,103.685,103.708,775218518.0
2006-11-13 10:10:00,103.685,103.755,103.675,103.675,797462562.0
2006-11-13 10:15:00,103.69,103.693,103.635,103.65,461332356.0
2006-11-13 10:20:00,103.65,103.695,103.635,103.675,483959017.0
2006-11-13 10:25:00,103.68,103.75,103.667,103.73,303518380.0
2006-11-13 10:30:00,103.735,103.76,103.725,103.74,826691690.0
2006-11-13 10:35:00,103.745,103.752,103.71,103.71,447196411.0
2006-11-13 10:40:00,103.72,103.75,103.682,103.725,754695519.0
2006-11-13 10:45:00,103.73,103.76,103.68,103.735,1472927764.0
2006-11-13 10:50:00,103.735,103.76,103.705,103.717,1806316715.0
2006-11-13 10:55:00,103.73,103.735,103.675,103.705,971209753.0
2006-11-13 11:00:00,103.703,103.733,103.655,103.68,729464530.0
2006-11-13 11:05:00,103.69,103.72,103.675,103.697,848438710.0
2006-11-13 11:10:00,103.7,103.712,103.62,103.67,580356122.0
2006-11-13 11:15:00,103.675,103.695,103.612,103.67,1027319849.0
2006-11-13 11:20:00,103.655,103.717,103.64,103.698,796824425.0
2006-11-13 11:25:00,103.705,103.77,103.691,103.695,512225600.0
2006-11-13 11:30:00,103.7,103.77,103.692,103.745,866590895.0
2006-11-13 11:35:00,103.765,103.775,103.704,103.75,392379759.0
2006-11-13 11:40:00,103.75,103.75,103.675,103.75,467831048.0
2006-11-13 11:45:00,103.76,103.84,103.73,103.82,1338625385.0
2006-11-13 11:50:00,103.813,103.878,103.736,103.878,989685034.0
2006-11-13 11:55:00,103.89,103.935,103.823,103.9,847853959.0
2006-11-13 12:00:00,103.913,103.96,103.869,103.957,1958768624.0
2006-11-13 12:05:00,103.96,103.96,103.865,103.9,499629797.0
2006-11-13 12:10:00,103.9,103.902,103.835,103.89,514473407.0
2006-11-13 12:15:00,103.89,103.91,103.865,103.872,287111857.0
2006-11-13 12:20:00,103.873,103.89,103.815,103.815,236047963.0
2006-11-13 12:25:00,103.81,103.88,103.775,103.87,350850134.0
2006-11-13 12:30:00,103.885,103.9,103.85,103.86,273601286.0
2006-11-13 12:35:00,103.865,103.94,103.85,103.905,387946891.0
2006-11-13 12:40:00,103.915,103.96,103.865,103.943,334766444.0
2006-11-13 12:45:00,103.94,103.963,103.938,103.95,260683134.0
2006-11-13 12:50:00,103.94,103.96,103.875,103.905,223931770.0
2006-11-13 12:55:00,103.91,103.955,103.885,103.945,385469996.0
2006-11-13 13:00:00,103.925,104.0,103.92,104.0,318215569.0
2006-11-13 13:05:00,103.995,104.015,103.94,103.953,370044513.0
2006-11-13 13:10:00,103.955,103.97,103.933,103.945,413846831.0
2006-11-13 13:15:00,103.945,104.03,103.942,104.015,375706576.0
2006-11-13 13:20:00,103.99,104.035,103.931,104.003,332819070.0
2006-11-13 13:25:00,104.005,104.021,103.97,104.0,523601241.0
2006-11-13 13:30:00,104.002,104.008,103.953,103.99,756552745.0
2006-11-13 13:35:00,103.983,103.996,103.97,103.98,347876814.0
2006-11-13 13:40:00,103.99,103.99,103.94,103.965,363869869.0
2006-11-13 13:45:00,103.955,103.984,103.92,103.935,330432933.0
2006-11-13 13:50:00,103.937,103.965,103.905,103.955,380092577.0
2006-11-13 13:55:00,103.935,103.957,103.894,103.91,478324636.0
2006-11-13 14:00:00,103.89,103.925,103.865,103.925,410477384.0
2006-11-13 14:05:00,103.92,103.978,103.87,103.942,654614692.0
2006-11-13 14:10:00,103.94,103.94,103.825,103.835,409775903.0
2006-11-13 14:15:00,103.833,103.875,103.8,103.823,533425426.0
2006-11-13 14:20:00,103.82,103.85,103.745,103.825,339412467.0
2006-11-13 14:25:00,103.812,103.865,103.778,103.835,365233863.0
2006-11-13 14:30:00,103.83,103.868,103.81,103.82,478287259.0
2006-11-13 14:35:00,103.823,103.865,103.79,103.815,225735308.0
2006-11-13 14:40:00,103.813,103.85,103.765,103.79,374720533.0
2006-11-13 14:45:00,103.8,103.81,103.739,103.81,447572521.0
2006-11-13 14:50:00,103.805,103.827,103.785,103.795,472403632.0
2006-11-13 14:55:00,103.8,103.825,103.745,103.78,282562528.0
2006-11-13 15:00:00,103.773,103.785,103.727,103.775,262391080.0
2006-11-13 15:05:00,103.785,103.787,103.7,103.74,573392837.0
2006-11-13 15:10:00,103.74,103.8,103.709,103.765,688955707.0
2006-11-13 15:15:00,103.755,103.793,103.655,103.665,349699471.0
2006-11-13 15:20:00,103.66,103.693,103.585,103.655,383379412.0
2006-11-13 15:25:00,103.65,103.66,103.595,103.62,476957865.0
2006-11-13 15:30:00,103.642,103.67,103.57,103.67,413796528.0
2006-11-13 15:35:00,103.665,103.695,103.623,103.635,328960677.0
2006-11-13 15:40:00,103.625,103.666,103.578,103.627,396947452.0
2006-11-13 15:45:00,103.62,103.68,103.6,103.623,389900816.0
2006-11-13 15:50:00,103.615,103.69,103.615,103.67,351053538.0
2006-11-13 15:55:00,103.665,103.671,103.57,103.623,514151618.0
2006-11-13 16:00:00,103.61,103.695,103.57,103.682,332079546.0
2006-11-13 16:05:00,103.68,103.726,103.625,103.705,400882866.0
2006-11-13 16:10:00,103.695,103.72,103.665,103.675,350605198.0
2006-11-13 16:15:00,103.68,103.737,103.648,103.705,346265877.0
2006-11-13 16:20:00,103.71,103.74,103.665,103.715,327768712.0
2006-11-13 16:25:00,103.715,103.715,103.655,103.675,340131907.0
2006-11-13 16:30:00,103.68,103.73,103.671,103.723,507362197.0
2006-11-13 16:35:00,103.725,103.765,103.679,103.765,449574184.0
2006-11-13 16:40:00,103.755,103.775,103.73,103.77,422024552.0
2006-11-13 16:45:00,103.78,103.833,103.72,103.805,360983075.0
2006-11-13 16:50:00,103.795,103.9,103.795,103.87,374451486.0
2006-11-13 16:55:00,103.87,103.96,103.87,103.89,351282941.0
2006-11-13 17:00:00,103.93,104.01,103.895,103.99,304301992.0
2006-11-13 17:05:00,103.928,104.035,103.905,103.905,314405006.0
2006-11-13 17:10:00,103.91,103.935,103.88,103.915,369411491.0
2006-11-13 17:15:00,103.92,103.943,103.875,103.92,320915207.0
2006-11-13 17:20:00,103.92,103.945,103.865,103.885,555005599.0
2006-11-13 17:25:00,103.89,103.93,103.847,103.905,253524128.0
2006-11-13 17:30:00,103.905,103.925,103.805,103.835,284761584.0
2006-11-13 17:35:00,103.84,103.87,103.805,103.847,308879483.0
2006-11-13 17:40:00,103.85,103.88,103.795,103.81,222054675.0
2006-11-13 17:45:00,103.815,103.85,103.79,103.807,299196789.0
2006-11-13 17:50:00,103.815,103.865,103.81,103.838,328307208.0
2006-11-13 17:55:00,103.835,103.865,103.79,103.82,457318022.0
2006-11-13 18:00:00,103.805,103.848,103.754,103.848,435215249.0
2006-11-13 18:05:00,103.84,103.862,103.78,103.78,499386121.0
2006-11-13 18:10:00,103.78,103.865,103.76,103.817,498873276.0
2006-11-13 18:15:00,103.818,103.872,103.78,103.825,426637588.0
2006-11-13 18:20:00,103.835,103.902,103.83,103.86,160822460.0
2006-11-13 18:25:00,103.89,103.89,103.805,103.843,335384519.0
2006-11-13 18:30:00,103.86,103.885,103.795,103.855,351158579.0
2006-11-13 18:35:00,103.838,103.875,103.8,103.822,411829416.0
2006-11-13 18:40:00,103.83,103.85,103.805,103.807,226028800.0
2006-11-13 18:45:00,103.82,103.831,103.765,103.805,376858227.0
2006-11-13 18:50:00,103.81,103.825,103.745,103.77,402251555.0
2006-11-13 18:55:00,103.765,103.825,103.75,103.795,275440738.0
2006-11-13 19:00:00,103.8,103.817,103.752,103.812,399955046.0
2006-11-13 19:05:00,103.815,103.84,103.753,103.793,259983044.0
2006-11-13 19:10:00,103.8,103.82,103.77,103.79,453144944.0
2006-11-13 19:15:00,103.785,103.805,103.745,103.77,380994658.0
2006-11-13 19:20:00,103.765,103.775,103.733,103.75,465879428.0
2006-11-13 19:25:00,103.743,103.755,103.7,103.712,488245758.0
2006-11-13 19:30:00,103.71,103.725,103.655,103.675,459367782.0
2006-11-13 19:35:00,103.675,103.695,103.645,103.695,335303854.0
2006-11-13 19:40:00,103.705,103.753,103.685,103.753,303248775.0
2006-11-13 19:45:00,103.755,103.77,103.702,103.735,498439420.0
2006-11-13 19:50:00,103.745,103.758,103.673,103.72,324568058.0
2006-11-13 19:55:00,103.72,103.745,103.705,103.715,388967247.0
2006-11-13 20:00:00,103.7,103.756,103.69,103.735,447259025.0
2006-11-13 20:05:00,103.74,103.77,103.72,103.735,302255148.0
2006-11-13 20:10:00,103.75,103.793,103.71,103.76,491284018.0
2006-11-13 20:15:00,103.77,103.815,103.767,103.77,326788446.0
2006-11-13 20:20:00,103.775,103.807,103.749,103.805,403822330.0
2006-11-13 20:25:00,103.8,103.82,103.769,103.805,420459509.0
2006-11-13 20:30:00,103.808,103.808,103.78,103.795,290218030.0
2006-11-13 20:35:00,103.805,103.805,103.752,103.782,196808816.0
2006-11-13 20:40:00,103.785,103.801,103.755,103.785,472489036.0
2006-11-13 20:45:00,103.782,103.825,103.753,103.8,421887723.0
2006-11-13 20:50:00,103.795,103.86,103.795,103.86,831832251.0
2006-11-13 20:55:00,103.855,103.855,103.766,103.785,452702860.0
2006-11-13 21:00:00,103.832,103.836,103.802,103.825,430637680.0
2006-11-13 21:05:00,103.795,103.845,103.795,103.82,360948520.0
2006-11-13 21:10:00,103.83,103.835,103.755,103.785,503908682.0
2006-11-13 21:15:00,103.783,103.82,103.735,103.818,416626277.0
2006-11-13 21:20:00,103.82,103.82,103.757,103.795,300310052.0
2006-11-13 21:25:00,103.79,103.825,103.787,103.812,342309563.0
2006-11-13 21:30:00,103.817,103.817,103.762,103.79,259285149.0
2006-11-13 21:35:00,103.79,103.792,103.739,103.752,416047114.0
2006-11-13 21:40:00,103.757,103.81,103.705,103.78,292724196.0
2006-11-13 21:45:00,103.785,103.803,103.742,103.758,277833799.0
2006-11-13 21:50:00,103.745,103.76,103.71,103.745,325833317.0
2006-11-13 21:55:00,103.745,103.745,103.66,103.692,342064180.0
2006-11-13 22:00:00,103.675,103.72,103.65,103.72,173487246.0
2006-11-13 22:05:00,103.715,103.747,103.711,103.73,342490809.0
2006-11-13 22:10:00,103.725,103.77,103.725,103.76,480242893.0
2006-11-13 22:15:00,103.762,103.8,103.761,103.795,241736600.0
2006-11-13 22:20:00,103.79,103.79,103.71,103.78,301446722.0
2006-11-13 22:25:00,103.78,103.78,103.725,103.735,158603961.0
2006-11-13 22:30:00,103.728,103.79,103.72,103.79,249095169.0
2006-11-13 22:35:00,103.782,103.815,103.782,103.805,408909475.0
2006-11-13 22:40:00,103.805,103.81,103.775,103.775,315890133.0
2006-11-13 22:45:00,103.77,103.809,103.73,103.772,218543355.0
2006-11-13 22:50:00,103.775,103.803,103.727,103.785,412543350.0
2006-11-13 22:55:00,103.785,103.82,103.778,103.81,339304899.0
2006-11-13 23:00:00,103.81,103.81,103.76,103.785,218069970.0
2006-11-13 23:05:00,103.78,103.79,103.743,103.743,415423042.0
2006-11-13 23:10:00,103.745,103.78,103.738,103.78,477777194.0
2006-11-13 23:15:00,103.775,103.785,103.709,103.77,374923787.0
2006-11-13 23:20:00,103.775,103.797,103.76,103.765,292472761.0
2006-11-13 23:25:00,103.765,103.79,103.755,103.775,315793291.0
2006-11-13 23:30:00,103.775,103.78,103.72,103.725,315402227.0
2006-11-13 23:35:00,103.722,103.77,103.682,103.74,370696493.0
2006-11-13 23:40:00,103.745,103.775,103.7,103.775,263414702.0
2006-11-13 23:45:00,103.775,103.793,103.743,103.77,301684996.0
2006-11-13 23:50:00,103.78,103.792,103.735,103.785,328826042.0
2006-11-13 23:55:00,103.785,103.835,103.77,103.82,456148464.0
2006-11-14 00:00:00,103.82,103.825,103.781,103.782,389850855.0
2006-11-14 00:05:00,103.775,103.825,103.765,103.8,335586335.0
2006-11-14 00:10:00,103.795,103.808,103.772,103.798,204807254.0
2006-11-14 00:15:00,103.79,103.83,103.79,103.825,354817830.0
2006-11-14 00:20:00,103.825,103.855,103.805,103.83,498879405.0
2006-11-14 00:25:00,103.845,103.866,103.803,103.845,331095185.0
2006-11-14 00:30:00,103.835,103.857,103.78,103.84,407797438.0
2006-11-14 00:35:00,103.835,103.835,103.775,103.795,405197856.0
2006-11-14 00:40:00,103.793,103.796,103.733,103.762,277949556.0
2006-11-14 00:45:00,103.765,103.811,103.74,103.81,313926745.0
2006-11-14 00:50:00,103.8,103.813,103.785,103.79,197219272.0
2006-11-14 00:55:00,103.79,103.811,103.75,103.8,346457094.0
2006-11-14 01:00:00,103.785,103.795,103.72,103.738,540819167.0
2006-11-14 01:05:00,103.735,103.767,103.725,103.75,300549966.0
2006-11-14 01:10:00,103.745,103.78,103.722,103.775,256534008.0
2006-11-14 01:15:00,103.775,103.79,103.755,103.77,356811927.0
2006-11-14 01:20:00,103.76,103.795,103.745,103.785,235900974.0
2006-11-14 01:25:00,103.785,103.825,103.755,103.8,294712055.0
2006-11-14 01:30:00,103.803,103.81,103.75,103.775,407872493.0
2006-11-14 01:35:00,103.785,103.795,103.756,103.79,293487453.0
2006-11-14 01:40:00,103.785,103.8,103.765,103.77,364814738.0
2006-11-14 01:45:00,103.773,103.786,103.727,103.765,259337268.0
2006-11-14 01:50:00,103.77,103.77,103.515,103.515,469300992.0
2006-11-14 01:55:00,103.52,103.52,103.42,103.445,535217440.0
2006-11-14 02:00:00,103.455,103.485,103.368,103.48,530561242.0
2006-11-14 02:05:00,103.475,103.506,103.44,103.5,483138550.0
2006-11-14 02:10:00,103.495,103.53,103.386,103.428,250583052.0
2006-11-14 02:15:00,103.46,103.505,103.45,103.475,363464256.0
2006-11-14 02:20:00,103.48,103.51,103.455,103.493,291912815.0
2006-11-14 02:25:00,103.495,103.5,103.457,103.483,419639337.0
2006-11-14 02:30:00,103.5,103.555,103.496,103.515,367284751.0
2006-11-14 02:35:00,103.515,103.55,103.505,103.507,369049721.0
2006-11-14 02:40:00,103.51,103.525,103.475,103.515,369170917.0
2006-11-14 02:45:00,103.515,103.545,103.488,103.515,155712768.0
2006-11-14 02:50:00,103.52,103.52,103.437,103.455,306162499.0
2006-11-14 02:55:00,103.468,103.515,103.452,103.505,567119728.0
2006-11-14 03:00:00,103.51,103.545,103.488,103.51,355114532.0
2006-11-14 03:05:00,103.51,103.51,103.449,103.45,430976682.0
2006-11-14 03:10:00,103.46,103.475,103.396,103.455,301693979.0
2006-11-14 03:15:00,103.452,103.479,103.402,103.46,342269579.0
2006-11-14 03:20:00,103.455,103.46,103.428,103.435,301432995.0
2006-11-14 03:25:00,103.45,103.46,103.38,103.425,399800236.0
2006-11-14 03:30:00,103.435,103.445,103.393,103.445,327489694.0
2006-11-14 03:35:00,103.43,103.465,103.425,103.445,476728678.0
2006-11-14 03:40:00,103.465,103.475,103.43,103.43,360200834.0
2006-11-14 03:45:00,103.438,103.485,103.42,103.465,244984864.0
2006-11-14 03:50:00,103.47,103.47,103.415,103.45,337297165.0
2006-11-14 03:55:00,103.457,103.457,103.365,103.4,394716244.0
2006-11-14 04:00:00,103.4,103.463,103.388,103.415,471631776.0
2006-11-14 04:05:00,103.405,103.43,103.365,103.38,321326922.0
2006-11-14 04:10:00,103.39,103.425,103.38,103.425,387934375.0
2006-11-14 04:15:00,103.425,103.425,103.395,103.405,253803207.0
2006-11-14 04:20:00,103.4,103.404,103.335,103.382,390743568.0
2006-11-14 04:25:00,103.38,103.395,103.372,103.375,403903611.0
2006-11-14 04:30:00,103.375,103.405,103.355,103.365,349452100.0
2006-11-14 04:35:00,103.375,103.385,103.34,103.345,314493044.0
2006-11-14 04:40:00,103.34,103.375,103.305,103.375,314406486.0
2006-11-14 04:45:00,103.38,103.395,103.36,103.385,490825231.0
2006-11-14 04:50:00,103.383,103.417,103.38,103.4,428241988.0
2006-11-14 04:55:00,103.405,103.405,103.37,103.38,202100876.0
2006-11-14 05:00:00,103.38,103.38,103.33,103.345,324159702.0
2006-11-14 05:05:00,103.345,103.379,103.317,103.365,409702258.0
2006-11-14 05:10:00,103.362,103.375,103.31,103.35,223069515.0
2006-11-14 05:15:00,103.355,103.365,103.335,103.345,329407110.0
2006-11-14 05:20:00,103.345,103.375,103.335,103.362,432396853.0
2006-11-14 05:25:00,103.37,103.398,103.358,103.398,235583362.0
2006-11-14 05:30:00,103.405,103.405,103.387,103.4,194593107.0
2006-11-14 05:35:00,103.4,103.4,103.32,103.39,320960187.0
2006-11-14 05:40:00,103.395,103.398,103.366,103.392,243740377.0
2006-11-14 05:45:00,103.39,103.439,103.385,103.435,459848857.0
2006-11-14 05:50:00,103.44,103.44,103.41,103.425,344086470.0
2006-11-14 05:55:00,103.43,103.43,103.34,103.405,171610473.0
2006-11-14 06:00:00,103.402,103.412,103.362,103.385,345693100.0
2006-11-14 06:05:00,103.385,103.402,103.353,103.365,312873281.0
2006-11-14 06:10:00,103.368,103.415,103.365,103.415,267339785.0
2006-11-14 06:15:00,103.41,103.455,103.375,103.427,280097722.0
2006-11-14 06:20:00,103.432,103.45,103.383,103.4,416353969.0
2006-11-14 06:25:00,103.408,103.422,103.39,103.41,231695306.0
2006-11-14 06:30:00,103.402,103.475,103.395,103.46,360260189.0
2006-11-14 06:35:00,103.465,103.478,103.387,103.45,290100886.0
2006-11-14 06:40:00,103.448,103.474,103.399,103.453,388874783.0
2006-11-14 06:45:00,103.455,103.465,103.384,103.43,391836936.0
2006-11-14 06:50:00,103.41,103.435,103.37,103.425,371661030.0
2006-11-14 06:55:00,103.435,103.435,103.375,103.382,435515172.0
2006-11-14 07:00:00,103.365,103.435,103.365,103.43,405273045.0
2006-11-14 07:05:00,103.43,103.43,103.395,103.395,801549775.0
2006-11-14 07:10:00,103.4,103.435,103.378,103.412,420543555.0
2006-11-14 07:15:00,103.41,103.44,103.407,103.435,332959705.0
2006-11-14 07:20:00,103.432,103.46,103.385,103.415,191593146.0
2006-11-14 07:25:00,103.405,103.412,103.395,103.395,270802200.0
2006-11-14 07:30:00,103.385,103.423,103.378,103.41,443332403.0
2006-11-14 07:35:00,103.415,103.43,103.398,103.405,248326111.0
2006-11-14 07:40:00,103.4,103.45,103.397,103.45,207858980.0
2006-11-14 07:45:00,103.44,103.46,103.43,103.44,308624975.0
2006-11-14 07:50:00,103.425,103.464,103.425,103.46,311394477.0
2006-11-14 07:55:00,103.455,103.455,103.4,103.4,470176429.0
2006-11-14 08:00:00,103.415,103.42,103.385,103.41,394050993.0
2006-11-14 08:05:00,103.42,103.438,103.363,103.425,339826131.0
2006-11-14 08:10:00,103.425,103.43,103.335,103.385,495142887.0
2006-11-14 08:15:00,103.383,103.415,103.362,103.415,305802436.0
2006-11-14 08:20:00,103.405,103.429,103.385,103.405,296093517.0
2006-11-14 08:25:00,103.405,103.425,103.39,103.41,455837008.0
2006-11-14 08:30:00,103.412,103.43,103.39,103.413,511468407.0
2006-11-14 08:35:00,103.42,103.425,103.375,103.405,454538879.0
2006-11-14 08:40:00,103.41,103.45,103.41,103.425,389436680.0
2006-11-14 08:45:00,103.43,103.438,103.41,103.43,449163160.0
2006-11-14 08:50:00,103.423,103.423,103.355,103.375,264730964.0
2006-11-14 08:55:00,103.372,103.445,103.312,103.39,401070819.0
2006-11-14 09:00:00,103.385,103.41,103.33,103.345,274395709.0
2006-11-14 09:05:00,103.38,103.4,103.295,103.35,381510859.0
2006-11-14 09:10:00,103.345,103.345,103.257,103.3,388701263.0
2006-11-14 09:15:00,103.287,103.33,103.26,103.33,233779752.0
2006-11-14 09:20:00,103.322,103.331,103.24,103.248,421398539.0
2006-11-14 09:25:00,103.265,103.31,103.22,103.31,347306625.0
2006-11-14 09:30:00,103.303,103.33,103.245,103.27,327316455.0
2006-11-14 09:35:00,103.24,103.27,103.2,103.235,167943181.0
2006-11-14 09:40:00,103.235,103.288,103.183,103.288,408180828.0
2006-11-14 09:45:00,103.287,103.305,103.247,103.28,486047413.0
2006-11-14 09:50:00,103.29,103.295,103.25,103.28,506376119.0
2006-11-14 09:55:00,103.288,103.315,103.24,103.305,435177738.0
2006-11-14 10:00:00,103.31,103.315,103.24,103.305,467793148.0
2006-11-14 10:05:00,103.308,103.324,103.295,103.315,318193136.0
2006-11-14 10:10:00,103.307,103.385,103.295,103.385,299456773.0
2006-11-14 10:15:00,103.37,103.422,103.368,103.4,230047459.0
2006-11-14 10:20:00,103.397,103.455,103.385,103.42,320439970.0
2006-11-14 10:25:00,103.425,103.505,103.425,103.485,293442211.0
2006-11-14 10:30:00,103.485,103.492,103.437,103.47,241953057.0
2006-11-14 10:35:00,103.465,103.49,103.407,103.49,537433978.0
2006-11-14 10:40:00,103.49,103.497,103.415,103.45,320021328.0
2006-11-14 10:45:00,103.465,103.53,103.445,103.5,370925553.0
2006-11-14 10:50:00,103.495,103.555,103.458,103.458,309494425.0
2006-11-14 10:55:00,103.52,103.61,103.458,103.57,295718231.0
2006-11-14 11:00:00,103.53,103.58,103.512,103.58,347245951.0
2006-11-14 11:05:00,103.58,103.62,103.52,103.595,385587134.0
2006-11-14 11:10:00,103.605,103.65,103.557,103.58,362302527.0
2006-11-14 11:15:00,103.57,103.59,103.51,103.51,413637470.0
2006-11-14 11:20:00,103.52,103.57,103.491,103.535,420616487.0
2006-11-14 11:25:00,103.533,103.545,103.3,103.33,507188434.0
2006-11-14 11:30:00,103.335,103.405,103.335,103.385,344153261.0
2006-11-14 11:35:00,103.385,103.4,103.314,103.37,338617736.0
2006-11-14 11:40:00,103.365,103.46,103.365,103.46,334808621.0
2006-11-14 11:45:00,103.465,103.51,103.41,103.415,357819628.0
2006-11-14 11:50:00,103.412,103.435,103.36,103.36,390714023.0
2006-11-14 11:55:00,103.362,103.395,103.255,103.29,324655359.0
2006-11-14 12:00:00,103.283,103.371,103.24,103.295,496753137.0
2006-11-14 12:05:00,103.31,103.34,103.265,103.265,348687053.0
2006-11-14 12:10:00,103.293,103.37,103.25,103.3,382844650.0
2006-11-14 12:15:00,103.287,103.35,103.255,103.29,403729781.0
2006-11-14 12:20:00,103.3,103.35,103.255,103.315,330362099.0
2006-11-14 12:25:00,103.32,103.363,103.29,103.312,411686201.0
2006-11-14 12:30:00,103.35,103.385,103.305,103.33,482728868.0
2006-11-14 12:35:00,103.335,103.405,103.323,103.36,400473837.0
2006-11-14 12:40:00,103.355,103.455,103.33,103.455,339888807.0
2006-11-14 12:45:00,103.465,103.465,103.358,103.39,670213312.0
2006-11-14 12:50:00,103.39,103.44,103.37,103.425,569664516.0
2006-11-14 12:55:00,103.415,103.446,103.39,103.443,270563845.0
2006-11-14 13:00:00,103.43,103.46,103.4,103.43,286841060.0
2006-11-14 13:05:00,103.425,103.44,103.395,103.41,423659275.0
2006-11-14 13:10:00,103.43,103.46,103.4,103.43,433595395.0
2006-11-14 13:15:00,103.42,103.445,103.413,103.413,390403007.0
2006-11-14 13:20:00,103.415,103.422,103.325,103.343,221703746.0
2006-11-14 13:25:00,103.34,103.355,103.3,103.3,475194803.0
2006-11-14 13:30:00,103.305,103.35,103.27,103.322,374882235.0
2006-11-14 13:35:00,103.335,103.341,103.225,103.28,336801096.0
2006-11-14 13:40:00,103.283,103.283,103.225,103.263,530519213.0
2006-11-14 13:45:00,103.265,103.3,103.225,103.24,415144312.0
2006-11-14 13:50:00,103.242,103.305,103.238,103.27,677849390.0
2006-11-14 13:55:00,103.275,103.306,103.23,103.24,425486873.0
2006-11-14 14:00:00,103.24,103.282,103.232,103.245,496579863.0
2006-11-14 14:05:00,103.265,103.27,103.205,103.237,379074925.0
2006-11-14 14:10:00,103.225,103.245,103.182,103.245,348574527.0
2006-11-14 14:15:00,103.245,103.27,103.225,103.26,381853832.0
2006-11-14 14:20:00,103.25,103.305,103.24,103.293,333163174.0
2006-11-14 14:25:00,103.3,103.32,103.262,103.262,733906054.0
2006-11-14 14:30:00,103.26,103.322,103.255,103.305,513015426.0
2006-11-14 14:35:00,103.303,103.383,103.243,103.31,339459441.0
2006-11-14 14:40:00,103.325,103.33,103.282,103.325,391795090.0
2006-11-14 14:45:00,103.325,103.334,103.27,103.285,408483339.0
2006-11-14 14:50:00,103.283,103.31,103.23,103.255,373416967.0
2006-11-14 14:55:00,103.25,103.316,103.25,103.295,325160212.0
2006-11-14 15:00:00,103.295,103.307,103.235,103.27,373317183.0
2006-11-14 15:05:00,103.265,103.302,103.227,103.275,403160178.0
2006-11-14 15:10:00,103.29,103.31,103.244,103.29,290273337.0
2006-11-14 15:15:00,103.293,103.31,103.24,103.295,372079334.0
2006-11-14 15:20:00,103.305,103.325,103.233,103.255,375532437.0
2006-11-14 15:25:00,103.27,103.33,103.2,103.245,282464532.0
2006-11-14 15:30:00,103.23,103.24,103.135,103.15,351199937.0
2006-11-14 15:35:00,103.155,103.22,103.13,103.183,231588585.0
2006-11-14 15:40:00,103.182,103.21,103.119,103.15,293593193.0
2006-11-14 15:45:00,103.17,103.175,103.073,103.15,497553153.0
2006-11-14 15:50:00,103.15,103.24,103.035,103.22,499394293.0
2006-11-14 15:55:00,103.217,103.255,103.157,103.213,2126119319.0
2006-11-14 16:00:00,103.22,103.315,103.151,103.3,808165907.0
2006-11-14 16:05:00,103.288,103.36,103.04,103.203,1045112246.0
2006-11-14 16:10:00,103.21,103.26,103.189,103.25,1351256999.0
2006-11-14 16:15:00,103.24,103.28,103.037,103.25,456891868.0
2006-11-14 16:20:00,103.25,103.27,103.03,103.225,413661005.0
2006-11-14 16:25:00,103.205,103.23,103.132,103.19,865339965.0
2006-11-14 16:30:00,103.185,103.205,102.995,103.075,512842731.0
2006-11-14 16:35:00,103.068,103.181,103.068,103.15,775159507.0
2006-11-14 16:40:00,103.18,103.18,103.073,103.115,1037619204.0
2006-11-14 16:45:00,103.11,103.16,103.082,103.12,562113841.0
2006-11-14 16:50:00,103.117,103.12,103.055,103.11,832747669.0
2006-11-14 16:55:00,103.09,103.16,103.045,103.123,755569050.0
2006-11-14 17:00:00,103.125,103.25,103.079,103.25,982564799.0
2006-11-14 17:05:00,103.227,103.275,103.15,103.225,1774208363.0
2006-11-14 17:10:00,103.215,103.335,103.16,103.26,1512840207.0
2006-11-14 17:15:00,103.235,103.31,103.165,103.21,750245812.0
2006-11-14 17:20:00,103.22,103.25,103.185,103.205,425665398.0
2006-11-14 17:25:00,103.21,103.245,103.175,103.215,836015679.0
2006-11-14 17:30:00,103.19,103.27,103.175,103.24,306608382.0
2006-11-14 17:35:00,103.235,103.25,103.16,103.22,496700817.0
2006-11-14 17:40:00,103.21,103.29,103.18,103.26,460657842.0
2006-11-14 17:45:00,103.255,103.318,103.225,103.315,838854545.0
2006-11-14 17:50:00,103.278,103.33,103.245,103.28,770659219.0
2006-11-14 17:55:00,103.275,103.305,103.23,103.3,972632272.0
2006-11-14 18:00:00,103.298,103.325,103.25,103.29,298587901.0
2006-11-14 18:05:00,103.288,103.34,103.27,103.305,171762282.0
2006-11-14 18:10:00,103.322,103.41,103.32,103.34,267010245.0
2006-11-14 18:15:00,103.36,103.385,103.295,103.375,456514231.0
2006-11-14 18:20:00,103.36,103.41,103.315,103.365,283235304.0
2006-11-14 18:25:00,103.38,103.38,103.305,103.345,333011203.0
2006-11-14 18:30:00,103.35,103.35,103.25,103.29,584726578.0
2006-11-14 18:35:00,103.3,103.305,103.24,103.283,337448840.0
2006-11-14 18:40:00,103.245,103.335,103.245,103.275,295885053.0
2006-11-14 18:45:00,103.235,103.325,103.235,103.3,499909295.0
2006-11-14 18:50:00,103.293,103.336,103.257,103.315,286676720.0
2006-11-14 18:55:00,103.3,103.345,103.275,103.285,353983191.0
2006-11-14 19:00:00,103.285,103.3,103.21,103.245,359394089.0
2006-11-14 19:05:00,103.24,103.282,103.197,103.225,373101863.0
2006-11-14 19:10:00,103.225,103.272,103.18,103.245,341625112.0
2006-11-14 19:15:00,103.245,103.27,103.2,103.24,373871223.0
2006-11-14 19:20:00,103.245,103.28,103.237,103.28,395611891.0
2006-11-14 19:25:00,103.277,103.285,103.235,103.26,414408265.0
2006-11-14 19:30:00,103.26,103.265,103.185,103.215,302550220.0
2006-11-14 19:35:00,103.245,103.31,103.235,103.31,293419977.0
2006-11-14 19:40:00,103.315,103.345,103.26,103.335,416494341.0
2006-11-14 19:45:00,103.34,103.393,103.325,103.38,515264649.0
2006-11-14 19:50:00,103.37,103.37,103.293,103.325,379784286.0
2006-11-14 19:55:00,103.325,103.356,103.27,103.318,242663924.0
2006-11-14 20:00:00,103.335,103.37,103.321,103.36,424921803.0
2006-11-14 20:05:00,103.355,103.365,103.27,103.27,351343982.0
2006-11-14 20:10:00,103.24,103.346,103.24,103.305,397648429.0
2006-11-14 20:15:00,103.305,103.331,103.285,103.32,361506627.0
2006-11-14 20:20:00,103.313,103.365,103.298,103.343,329834672.0
2006-11-14 20:25:00,103.345,103.345,103.315,103.345,284160281.0
2006-11-14 20:30:00,103.34,103.34,103.256,103.305,342137914.0
2006-11-14 20:35:00,103.305,103.325,103.28,103.298,407319901.0
2006-11-14 20:40:00,103.295,103.33,103.265,103.265,371599396.0
2006-11-14 20:45:00,103.29,103.33,103.275,103.325,348481300.0
2006-11-14 20:50:00,103.32,103.337,103.305,103.315,393689574.0
2006-11-14 20:55:00,103.31,103.34,103.308,103.34,302571567.0
2006-11-14 21:00:00,103.33,103.402,103.294,103.38,377463521.0
2006-11-14 21:05:00,103.405,103.43,103.335,103.34,345077054.0
2006-11-14 21:10:00,103.337,103.36,103.305,103.31,341120180.0
2006-11-14 21:15:00,103.3,103.36,103.295,103.34,362725484.0
2006-11-14 21:20:00,103.325,103.37,103.303,103.337,202368011.0
2006-11-14 21:25:00,103.335,103.35,103.24,103.265,324736816.0
2006-11-14 21:30:00,103.295,103.345,103.287,103.333,441797399.0
2006-11-14 21:35:00,103.33,103.34,103.265,103.305,603934192.0
2006-11-14 21:40:00,103.31,103.31,103.247,103.26,411124524.0
2006-11-14 21:45:00,103.255,103.265,103.18,103.205,375644196.0
2006-11-14 21:50:00,103.205,103.255,103.205,103.25,320704182.0
2006-11-14 21:55:00,103.245,103.284,103.22,103.252,424381653.0
2006-11-14 22:00:00,103.26,103.26,103.197,103.248,582620941.0
2006-11-14 22:05:00,103.257,103.257,103.165,103.21,271726424.0
2006-11-14 22:10:00,103.21,103.245,103.158,103.2,212812071.0
2006-11-14 22:15:00,103.2,103.22,103.184,103.2,312118278.0
2006-11-14 22:20:00,103.21,103.23,103.146,103.23,356686893.0
2006-11-14 22:25:00,103.225,103.23,103.198,103.2,292965036.0
2006-11-14 22:30:00,103.225,103.23,103.182,103.22,376112201.0
2006-11-14 22:35:00,103.22,103.243,103.182,103.228,496196205.0
2006-11-14 22:40:00,103.225,103.236,103.2,103.225,327047202.0
2006-11-14 22:45:00,103.235,103.245,103.168,103.21,374810443.0
2006-11-14 22:50:00,103.215,103.245,103.19,103.215,403328753.0
2006-11-14 22:55:00,103.215,103.224,103.155,103.205,457410162.0
2006-11-14 23:00:00,103.223,103.24,103.187,103.215,218539535.0
2006-11-14 23:05:00,103.215,103.255,103.165,103.223,354574677.0
2006-11-14 23:10:00,103.22,103.31,103.213,103.287,279616338.0
2006-11-14 23:15:00,103.29,103.3,103.23,103.275,213328869.0
2006-11-14 23:20:00,103.265,103.31,103.25,103.265,469885447.0
2006-11-14 23:25:00,103.27,103.289,103.255,103.275,275646891.0
2006-11-14 23:30:00,103.278,103.318,103.262,103.295,204969207.0
2006-11-14 23:35:00,103.295,103.301,103.275,103.28,308440790.0
2006-11-14 23:40:00,103.29,103.35,103.272,103.343,373732173.0
2006-11-14 23:45:00,103.34,103.365,103.307,103.345,337825518.0
2006-11-14 23:50:00,103.36,103.375,103.291,103.36,327115186.0
2006-11-14 23:55:00,103.37,103.371,103.315,103.345,157995707.0
2006-11-15 00:00:00,103.345,103.39,103.294,103.34,498733957.0
2006-11-15 00:05:00,103.335,103.335,103.265,103.31,476700711.0
2006-11-15 00:10:00,103.305,103.34,103.227,103.278,267721151.0
2006-11-15 00:15:00,103.275,103.375,103.275,103.33,253753145.0
2006-11-15 00:20:00,103.33,103.345,103.275,103.325,255372604.0
2006-11-15 00:25:00,103.31,103.311,103.272,103.293,398355778.0
2006-11-15 00:30:00,103.29,103.325,103.252,103.275,383117902.0
2006-11-15 00:35:00,103.28,103.32,103.235,103.295,365077388.0
2006-11-15 00:40:00,103.3,103.33,103.28,103.315,372640818.0
2006-11-15 00:45:00,103.315,103.345,103.28,103.345,159282685.0
2006-11-15 00:50:00,103.35,103.38,103.305,103.335,320536253.0
2006-11-15 00:55:00,103.328,103.36,103.324,103.345,580123717.0
2006-11-15 01:00:00,103.36,103.36,103.289,103.33,354772632.0
2006-11-15 01:05:00,103.33,103.359,103.3,103.33,432279574.0
2006-11-15 01:10:00,103.34,103.34,103.275,103.31,336703370.0
2006-11-15 01:15:00,103.312,103.33,103.245,103.29,349453021.0
2006-11-15 01:20:00,103.285,103.32,103.265,103.305,321173855.0
2006-11-15 01:25:00,103.31,103.335,103.27,103.335,440268939.0
2006-11-15 01:30:00,103.345,103.36,103.303,103.355,283789065.0
2006-11-15 01:35:00,103.34,103.353,103.3,103.305,517293294.0
2006-11-15 01:40:00,103.305,103.35,103.305,103.333,347744309.0
2006-11-15 01:45:00,103.332,103.365,103.3,103.345,336796331.0
2006-11-15 01:50:00,103.35,103.393,103.333,103.338,438963745.0
2006-11-15 01:55:00,103.347,103.375,103.333,103.36,405986170.0
2006-11-15 02:00:00,103.36,103.366,103.328,103.347,404838494.0
2006-11-15 02:05:00,103.345,103.4,103.325,103.4,327237750.0
2006-11-15 02:10:00,103.395,103.408,103.37,103.398,264694280.0
2006-11-15 02:15:00,103.393,103.425,103.358,103.415,392515583.0
2006-11-15 02:20:00,103.425,103.445,103.415,103.42,498341385.0
2006-11-15 02:25:00,103.435,103.45,103.373,103.415,282920839.0
2006-11-15 02:30:00,103.405,103.425,103.35,103.42,422570198.0
2006-11-15 02:35:00,103.415,103.431,103.404,103.425,330033479.0
2006-11-15 02:40:00,103.43,103.452,103.392,103.412,359246737.0
2006-11-15 02:45:00,103.41,103.431,103.285,103.32,353070000.0
2006-11-15 02:50:00,103.31,103.36,103.28,103.36,428298168.0
2006-11-15 02:55:00,103.36,103.36,103.258,103.31,356310480.0
2006-11-15 03:00:00,103.305,103.305,103.225,103.248,573207450.0
2006-11-15 03:05:00,103.245,103.315,103.23,103.29,305189219.0
2006-11-15 03:10:00,103.285,103.315,103.242,103.305,314807184.0
2006-11-15 03:15:00,103.305,103.35,103.303,103.35,358453757.0
2006-11-15 03:20:00,103.345,103.346,103.305,103.33,305442583.0
2006-11-15 03:25:00,103.325,103.335,103.282,103.32,361162374.0
2006-11-15 03:30:00,103.323,103.34,103.315,103.32,414177845.0
2006-11-15 03:35:00,103.335,103.354,103.327,103.35,261112415.0
2006-11-15 03:40:00,103.345,103.355,103.32,103.33,332157786.0
2006-11-15 03:45:00,103.333,103.375,103.288,103.375,261015132.0
2006-11-15 03:50:00,103.38,103.391,103.34,103.345,491896673.0
2006-11-15 03:55:00,103.35,103.372,103.302,103.345,504277922.0
2006-11-15 04:00:00,103.345,103.355,103.315,103.35,131675960.0
2006-11-15 04:05:00,103.34,103.366,103.298,103.35,332391726.0
2006-11-15 04:10:00,103.355,103.36,103.33,103.35,345334422.0
2006-11-15 04:15:00,103.353,103.375,103.334,103.36,375682501.0
2006-11-15 04:20:00,103.35,103.373,103.34,103.355,316854965.0
2006-11-15 04:25:00,103.355,103.363,103.33,103.338,206140357.0
2006-11-15 04:30:00,103.335,103.355,103.31,103.35,390204029.0
2006-11-15 04:35:00,103.345,103.345,103.295,103.325,480079761.0
2006-11-15 04:40:00,103.335,103.36,103.295,103.36,216585157.0
2006-11-15 04:45:00,103.357,103.376,103.349,103.37,272803220.0
2006-11-15 04:50:00,103.365,103.381,103.335,103.365,315389664.0
2006-11-15 04:55:00,103.365,103.386,103.29,103.323,374165647.0
2006-11-15 05:00:00,103.305,103.365,103.295,103.345,494260428.0
2006-11-15 05:05:00,103.345,103.355,103.335,103.355,343722802.0
2006-11-15 05:10:00,103.35,103.37,103.335,103.355,380458557.0
2006-11-15 05:15:00,103.345,103.38,103.335,103.355,346230791.0
2006-11-15 05:20:00,103.35,103.375,103.308,103.37,370565654.0
2006-11-15 05:25:00,103.37,103.418,103.347,103.365,372321251.0
2006-11-15 05:30:00,103.4,103.435,103.36,103.385,288141803.0
2006-11-15 05:35:00,103.39,103.39,103.313,103.38,363527353.0
2006-11-15 05:40:00,103.37,103.395,103.365,103.375,211028221.0
2006-11-15 05:45:00,103.37,103.395,103.37,103.37,215603188.0
2006-11-15 05:50:00,103.37,103.4,103.357,103.387,271589178.0
2006-11-15 05:55:00,103.378,103.41,103.355,103.39,602168189.0
2006-11-15 06:00:00,103.382,103.398,103.355,103.395,439726179.0
2006-11-15 06:05:00,103.4,103.415,103.38,103.395,313084173.0
2006-11-15 06:10:00,103.395,103.41,103.36,103.375,390807016.0
2006-11-15 06:15:00,103.38,103.43,103.377,103.41,404540855.0
2006-11-15 06:20:00,103.425,103.435,103.405,103.41,507992293.0
2006-11-15 06:25:00,103.413,103.446,103.38,103.425,420724443.0
2006-11-15 06:30:00,103.425,103.44,103.4,103.425,319932937.0
2006-11-15 06:35:00,103.437,103.44,103.38,103.435,197811857.0
2006-11-15 06:40:00,103.44,103.454,103.382,103.4,324099067.0
2006-11-15 06:45:00,103.41,103.45,103.403,103.437,346414172.0
2006-11-15 06:50:00,103.44,103.44,103.392,103.425,342461338.0
2006-11-15 06:55:00,103.42,103.424,103.365,103.4,379709281.0
2006-11-15 07:00:00,103.41,103.415,103.382,103.4,311944357.0
2006-11-15 07:05:00,103.405,103.445,103.375,103.41,424693435.0
2006-11-15 07:10:00,103.415,103.43,103.395,103.41,354898247.0
2006-11-15 07:15:00,103.355,103.42,103.355,103.415,366670027.0
2006-11-15 07:20:00,103.418,103.445,103.405,103.425,411709125.0
2006-11-15 07:25:00,103.425,103.435,103.385,103.43,306334075.0
2006-11-15 07:30:00,103.422,103.435,103.393,103.415,389077077.0
2006-11-15 07:35:00,103.413,103.437,103.385,103.433,322862571.0
2006-11-15 07:40:00,103.44,103.45,103.425,103.445,374364641.0
2006-11-15 07:45:00,103.445,103.46,103.405,103.405,333841476.0
2006-11-15 07:50:00,103.435,103.455,103.42,103.435,366970206.0
2006-11-15 07:55:00,103.43,103.46,103.425,103.445,411017091.0
2006-11-15 08:00:00,103.438,103.502,103.41,103.425,250594325.0
2006-11-15 08:05:00,103.435,103.465,103.412,103.45,407395075.0
2006-11-15 08:10:00,103.46,103.475,103.415,103.46,529593351.0
2006-11-15 08:15:00,103.455,103.56,103.453,103.545,433317569.0
2006-11-15 08:20:00,103.54,103.545,103.502,103.535,258945456.0
2006-11-15 08:25:00,103.53,103.61,103.512,103.61,297731029.0
2006-11-15 08:30:00,103.61,103.62,103.56,103.587,412405878.0
2006-11-15 08:35:00,103.59,103.655,103.56,103.655,393284823.0
2006-11-15 08:40:00,103.65,103.7,103.55,103.625,389857721.0
2006-11-15 08:45:00,103.625,103.628,103.547,103.615,328613306.0
2006-11-15 08:50:00,103.615,103.64,103.587,103.62,323606782.0
2006-11-15 08:55:00,103.605,103.645,103.6,103.615,354125213.0
2006-11-15 09:00:00,103.615,103.66,103.585,103.59,367685785.0
2006-11-15 09:05:00,103.605,103.632,103.46,103.463,293158122.0
2006-11-15 09:10:00,103.46,103.515,103.44,103.455,503182674.0
2006-11-15 09:15:00,103.495,103.5,103.395,103.395,311325872.0
2006-11-15 09:20:00,103.443,103.5,103.384,103.49,350179534.0
2006-11-15 09:25:00,103.48,103.49,103.412,103.49,570965685.0
2006-11-15 09:30:00,103.485,103.51,103.435,103.51,343264699.0
2006-11-15 09:35:00,103.505,103.534,103.438,103.5,298012746.0
2006-11-15 09:40:00,103.515,103.573,103.512,103.53,446709981.0
2006-11-15 09:45:00,103.53,103.56,103.495,103.532,275107560.0
2006-11-15 09:50:00,103.495,103.58,103.495,103.558,177858629.0
2006-11-15 09:55:00,103.56,103.56,103.425,103.458,305685639.0
2006-11-15 10:00:00,103.45,103.503,103.45,103.485,944081329.0
2006-11-15 10:05:00,103.49,103.52,103.445,103.488,780223199.0
2006-11-15 10:10:00,103.495,103.517,103.445,103.495,882808642.0
2006-11-15 10:15:00,103.5,103.51,103.452,103.47,476082982.0
2006-11-15 10:20:00,103.47,103.496,103.427,103.495,481992276.0
2006-11-15 10:25:00,103.5,103.53,103.467,103.53,311825483.0
2006-11-15 10:30:00,103.525,103.58,103.5,103.565,826961448.0
2006-11-15 10:35:00,103.565,103.566,103.493,103.52,411742090.0
2006-11-15 10:40:00,103.51,103.585,103.477,103.585,741438448.0
2006-11-15 10:45:00,103.59,103.673,103.588,103.645,1587906883.0
2006-11-15 10:50:00,103.645,103.69,103.62,103.685,1734475089.0
2006-11-15 10:55:00,103.69,103.72,103.614,103.625,926532996.0
2006-11-15 11:00:00,103.623,103.659,103.574,103.63,737357362.0
2006-11-15 11:05:00,103.64,103.64,103.565,103.597,851755414.0
2006-11-15 11:10:00,103.61,103.614,103.548,103.59,571966136.0
2006-11-15 11:15:00,103.585,103.585,103.51,103.56,1031329351.0
2006-11-15 11:20:00,103.55,103.602,103.512,103.568,727702406.0
2006-11-15 11:25:00,103.575,103.575,103.455,103.46,536597761.0
2006-11-15 11:30:00,103.49,103.54,103.463,103.495,857007014.0
2006-11-15 11:35:00,103.505,103.555,103.44,103.5,434153465.0
2006-11-15 11:40:00,103.5,103.515,103.455,103.48,442591563.0
2006-11-15 11:45:00,103.49,103.49,103.423,103.48,1315860677.0
2006-11-15 11:50:00,103.473,103.485,103.4,103.468,1026945872.0
2006-11-15 11:55:00,103.48,103.48,103.377,103.43,803697951.0
2006-11-15 12:00:00,103.443,103.493,103.403,103.457,2265669539.0
2006-11-15 12:05:00,103.46,103.495,103.42,103.49,507828236.0
2006-11-15 12:10:00,103.49,103.52,103.43,103.52,502578260.0
2006-11-15 12:15:00,103.51,103.56,103.47,103.542,293085178.0
2006-11-15 12:20:00,103.553,103.58,103.49,103.555,236502129.0
2006-11-15 12:25:00,103.56,103.573,103.485,103.51,339500064.0
2006-11-15 12:30:00,103.515,103.555,103.489,103.53,273047543.0
2006-11-15 12:35:00,103.525,103.62,103.525,103.595,359258714.0
2006-11-15 12:40:00,103.595,103.64,103.562,103.623,371801927.0
2006-11-15 12:45:00,103.62,103.693,103.615,103.69,291856447.0
2006-11-15 12:50:00,103.685,103.732,103.606,103.715,395016331.0
2006-11-15 12:55:00,103.72,103.755,103.665,103.755,383440035.0
2006-11-15 13:00:00,103.755,103.78,103.703,103.73,329426847.0
2006-11-15 13:05:00,103.725,103.74,103.693,103.713,388216760.0
2006-11-15 13:10:00,103.715,103.735,103.635,103.635,403076495.0
2006-11-15 13:15:00,103.635,103.675,103.608,103.675,381413251.0
2006-11-15 13:20:00,103.66,103.676,103.595,103.633,327109549.0
2006-11-15 13:25:00,103.615,103.65,103.585,103.63,492805822.0
2006-11-15 13:30:00,103.632,103.695,103.57,103.65,749781599.0
2006-11-15 13:35:00,103.643,103.643,103.572,103.59,322631406.0
2006-11-15 13:40:00,103.6,103.665,103.573,103.665,392864770.0
2006-11-15 13:45:00,103.655,103.669,103.62,103.665,366249819.0
2006-11-15 13:50:00,103.667,103.693,103.585,103.63,268351000.0
2006-11-15 13:55:00,103.61,103.693,103.61,103.63,520087465.0
2006-11-15 14:00:00,103.63,103.673,103.605,103.625,431674500.0
2006-11-15 14:05:00,103.62,103.636,103.527,103.592,679215955.0
2006-11-15 14:10:00,103.58,103.643,103.55,103.625,408694731.0
2006-11-15 14:15:00,103.623,103.653,103.585,103.623,535622106.0
2006-11-15 14:20:00,103.62,103.655,103.555,103.605,355024523.0
2006-11-15 14:25:00,103.592,103.601,103.475,103.545,383434686.0
2006-11-15 14:30:00,103.54,103.59,103.525,103.54,503706016.0
2006-11-15 14:35:00,103.563,103.615,103.52,103.575,233970921.0
2006-11-15 14:40:00,103.573,103.595,103.54,103.57,395638967.0
2006-11-15 14:45:00,103.58,103.58,103.504,103.56,419959445.0
2006-11-15 14:50:00,103.55,103.59,103.547,103.565,958945165.0
2006-11-15 14:55:00,103.56,103.61,103.555,103.59,297243404.0
2006-11-15 15:00:00,103.573,103.615,103.547,103.585,261370143.0
2006-11-15 15:05:00,103.595,103.668,103.565,103.59,555620884.0
2006-11-15 15:10:00,103.59,103.639,103.575,103.585,646474102.0
2006-11-15 15:15:00,103.575,103.585,103.543,103.555,342863892.0
2006-11-15 15:20:00,103.55,103.615,103.545,103.56,395029387.0
2006-11-15 15:25:00,103.555,103.595,103.47,103.5,484463518.0
2006-11-15 15:30:00,103.492,103.57,103.343,103.4,397610927.0
2006-11-15 15:35:00,103.395,103.475,103.3,103.345,326004192.0
2006-11-15 15:40:00,103.33,103.415,103.29,103.337,390889701.0
2006-11-15 15:45:00,103.343,103.395,103.335,103.373,381511912.0
2006-11-15 15:50:00,103.365,103.39,103.325,103.38,339809773.0
2006-11-15 15:55:00,103.375,103.455,103.365,103.413,497798480.0
2006-11-15 16:00:00,103.41,103.455,103.39,103.402,307019921.0
2006-11-15 16:05:00,103.4,103.45,103.385,103.402,410554814.0
2006-11-15 16:10:00,103.405,103.43,103.37,103.385,369591004.0
2006-11-15 16:15:00,103.39,103.445,103.375,103.445,334208403.0
2006-11-15 16:20:00,103.46,103.5,103.382,103.445,335643321.0
2006-11-15 16:25:00,103.445,103.45,103.395,103.405,327803785.0
2006-11-15 16:30:00,103.4,103.455,103.355,103.443,525078377.0
2006-11-15 16:35:00,103.435,103.455,103.36,103.435,418577161.0
2006-11-15 16:40:00,103.425,103.435,103.35,103.4,422882356.0
2006-11-15 16:45:00,103.41,103.426,103.354,103.415,371358643.0
2006-11-15 16:50:00,103.405,103.46,103.4,103.44,362927224.0
2006-11-15 16:55:00,103.44,103.463,103.381,103.4,330183026.0
2006-11-15 17:00:00,103.42,103.487,103.398,103.46,301003013.0
2006-11-15 17:05:00,103.398,103.458,103.342,103.415,295870461.0
2006-11-15 17:10:00,103.42,103.43,103.335,103.375,366691233.0
2006-11-15 17:15:00,103.38,103.405,103.335,103.38,314890554.0
2006-11-15 17:20:00,103.39,103.39,103.308,103.365,517898650.0
2006-11-15 17:25:00,103.37,103.375,103.295,103.345,251734323.0
2006-11-15 17:30:00,103.335,103.4,103.332,103.385,286749814.0
2006-11-15 17:35:00,103.38,103.43,103.345,103.387,326602672.0
2006-11-15 17:40:00,103.39,103.51,103.39,103.51,219873098.0
2006-11-15 17:45:00,103.515,103.54,103.445,103.487,305097608.0
2006-11-15 17:50:00,103.505,103.535,103.455,103.518,318467394.0
2006-11-15 17:55:00,103.515,103.515,103.42,103.47,479237638.0
2006-11-15 18:00:00,103.465,103.495,103.398,103.458,417635718.0
2006-11-15 18:05:00,103.45,103.492,103.43,103.47,484072692.0
2006-11-15 18:10:00,103.46,103.49,103.435,103.477,469414527.0
2006-11-15 18:15:00,103.467,103.54,103.44,103.505,361566607.0
2006-11-15 18:20:00,103.505,103.545,103.47,103.47,163805615.0
2006-11-15 18:25:00,103.5,103.54,103.465,103.503,330703120.0
2006-11-15 18:30:00,103.51,103.554,103.5,103.525,358510067.0
2006-11-15 18:35:00,103.508,103.585,103.47,103.542,424669256.0
2006-11-15 18:40:00,103.55,103.55,103.49,103.497,237088908.0
2006-11-15 18:45:00,103.52,103.55,103.478,103.485,388714200.0
2006-11-15 18:50:00,103.49,103.61,103.478,103.6,381522704.0
2006-11-15 18:55:00,103.585,103.635,103.55,103.635,279743400.0
2006-11-15 19:00:00,103.64,103.645,103.544,103.612,407826405.0
2006-11-15 19:05:00,103.615,103.63,103.54,103.583,256864870.0
2006-11-15 19:10:00,103.59,103.63,103.555,103.59,466850390.0
2006-11-15 19:15:00,103.595,103.62,103.56,103.57,398072599.0
2006-11-15 19:20:00,103.565,103.585,103.535,103.54,432756146.0
2006-11-15 19:25:00,103.533,103.572,103.508,103.542,492012392.0
2006-11-15 19:30:00,103.54,103.565,103.505,103.545,444983426.0
2006-11-15 19:35:00,103.545,103.545,103.497,103.525,298468147.0
2006-11-15 19:40:00,103.535,103.583,103.528,103.57,314445422.0
2006-11-15 19:45:00,103.57,103.587,103.495,103.535,467953522.0
2006-11-15 19:50:00,103.535,103.55,103.464,103.54,340486006.0
2006-11-15 19:55:00,103.54,103.54,103.49,103.515,389880388.0
2006-11-15 20:00:00,103.51,103.512,103.463,103.505,485970916.0
2006-11-15 20:05:00,103.51,103.51,103.445,103.455,297789370.0
2006-11-15 20:10:00,103.48,103.5,103.453,103.48,369478031.0
2006-11-15 20:15:00,103.49,103.505,103.434,103.49,360264053.0
2006-11-15 20:20:00,103.495,103.51,103.46,103.465,282516194.0
2006-11-15 20:25:00,103.46,103.51,103.447,103.475,398727945.0
2006-11-15 20:30:00,103.507,103.515,103.46,103.495,310728080.0
2006-11-15 20:35:00,103.505,103.508,103.465,103.505,153821256.0
2006-11-15 20:40:00,103.505,103.53,103.49,103.525,676951502.0
2006-11-15 20:45:00,103.522,103.54,103.495,103.52,414572708.0
2006-11-15 20:50:00,103.525,103.53,103.48,103.53,803924268.0
2006-11-15 20:55:00,103.525,103.545,103.475,103.475,503553014.0
2006-11-15 21:00:00,103.482,103.62,103.475,103.495,428754568.0
2006-11-15 21:05:00,103.485,103.485,103.405,103.45,360883700.0
2006-11-15 21:10:00,103.45,103.505,103.428,103.455,369836012.0
2006-11-15 21:15:00,103.453,103.62,103.393,103.608,395507824.0
2006-11-15 21:20:00,103.61,103.625,103.558,103.605,294933354.0
2006-11-15 21:25:00,103.6,103.63,103.545,103.592,343193787.0
2006-11-15 21:30:00,103.605,103.662,103.575,103.618,332075619.0
2006-11-15 21:35:00,103.62,103.62,103.55,103.552,415695178.0
2006-11-15 21:40:00,103.547,103.567,103.488,103.53,270775136.0
2006-11-15 21:45:00,103.545,103.565,103.525,103.548,257400621.0
2006-11-15 21:50:00,103.545,103.565,103.513,103.535,309982510.0
2006-11-15 21:55:00,103.535,103.553,103.493,103.502,339736311.0
2006-11-15 22:00:00,103.505,103.553,103.48,103.53,180368222.0
2006-11-15 22:05:00,103.525,103.546,103.508,103.54,355322373.0
2006-11-15 22:10:00,103.535,103.557,103.507,103.53,441413498.0
2006-11-15 22:15:00,103.532,103.542,103.515,103.525,246451443.0
2006-11-15 22:20:00,103.52,103.53,103.462,103.52,319893526.0
2006-11-15 22:25:00,103.52,103.53,103.445,103.485,255496918.0
2006-11-15 22:30:00,103.478,103.53,103.478,103.52,239490745.0
2006-11-15 22:35:00,103.512,103.535,103.497,103.525,454448850.0
2006-11-15 22:40:00,103.525,103.535,103.508,103.525,327326518.0
2006-11-15 22:45:00,103.52,103.552,103.48,103.552,218828001.0
2006-11-15 22:50:00,103.555,103.57,103.503,103.545,410896824.0
2006-11-15 22:55:00,103.545,103.62,103.545,103.61,273493839.0
2006-11-15 23:00:00,103.61,103.62,103.563,103.595,286218130.0
2006-11-15 23:05:00,103.59,103.596,103.542,103.543,452285793.0
2006-11-15 23:10:00,103.545,103.573,103.52,103.55,489335693.0
2006-11-15 23:15:00,103.515,103.544,103.468,103.51,361394277.0
2006-11-15 23:20:00,103.515,103.555,103.502,103.535,316480354.0
2006-11-15 23:25:00,103.525,103.555,103.51,103.545,319794454.0
2006-11-15 23:30:00,103.545,103.6,103.51,103.52,395653754.0
2006-11-15 23:35:00,103.522,103.591,103.52,103.58,381715083.0
2006-11-15 23:40:00,103.585,103.605,103.53,103.565,245491347.0
2006-11-15 23:45:00,103.565,103.604,103.565,103.6,390042203.0
2006-11-15 23:50:00,103.59,103.647,103.575,103.575,308392834.0
2006-11-15 23:55:00,103.575,103.615,103.573,103.58,492953602.0
2006-11-16 00:00:00,103.58,103.58,103.494,103.537,379349351.0
2006-11-16 00:05:00,103.53,103.577,103.489,103.57,340267557.0
2006-11-16 00:10:00,103.565,103.565,103.535,103.538,207762518.0
2006-11-16 00:15:00,103.535,103.555,103.525,103.535,335247256.0
2006-11-16 00:20:00,103.535,103.556,103.51,103.52,501709270.0
2006-11-16 00:25:00,103.535,103.55,103.45,103.515,320880741.0
2006-11-16 00:30:00,103.515,103.567,103.47,103.54,411539849.0
2006-11-16 00:35:00,103.535,103.555,103.523,103.545,267330171.0
2006-11-16 00:40:00,103.55,103.575,103.509,103.552,346289910.0
2006-11-16 00:45:00,103.56,103.561,103.497,103.56,254242784.0
2006-11-16 00:50:00,103.55,103.56,103.48,103.48,431573643.0
2006-11-16 00:55:00,103.49,103.53,103.435,103.52,356513624.0
2006-11-16 01:00:00,103.525,103.529,103.48,103.488,567206527.0
2006-11-16 01:05:00,103.485,103.525,103.455,103.46,311280978.0
2006-11-16 01:10:00,103.455,103.535,103.417,103.535,295326639.0
2006-11-16 01:15:00,103.535,103.543,103.5,103.52,363837428.0
2006-11-16 01:20:00,103.517,103.54,103.495,103.525,363382415.0
2006-11-16 01:25:00,103.525,103.555,103.484,103.53,363663102.0
2006-11-16 01:30:00,103.523,103.548,103.505,103.535,347665986.0
2006-11-16 01:35:00,103.533,103.537,103.45,103.51,292394711.0
2006-11-16 01:40:00,103.505,103.525,103.5,103.5,306811314.0
2006-11-16 01:45:00,103.503,103.515,103.425,103.495,252739094.0
2006-11-16 01:50:00,103.5,103.505,103.47,103.495,473722065.0
2006-11-16 01:55:00,103.5,103.504,103.433,103.475,533197977.0
2006-11-16 02:00:00,103.485,103.522,103.431,103.51,518893451.0
2006-11-16 02:05:00,103.505,103.517,103.47,103.5,479488416.0
2006-11-16 02:10:00,103.495,103.528,103.457,103.513,259646468.0
2006-11-16 02:15:00,103.51,103.525,103.482,103.505,300830281.0
2006-11-16 02:20:00,103.51,103.525,103.475,103.525,288441382.0
2006-11-16 02:25:00,103.51,103.603,103.508,103.603,413111280.0
2006-11-16 02:30:00,103.6,103.609,103.525,103.575,341747243.0
2006-11-16 02:35:00,103.575,103.615,103.57,103.607,334478083.0
2006-11-16 02:40:00,103.6,103.61,103.525,103.555,351853954.0
2006-11-16 02:45:00,103.545,103.575,103.525,103.555,296744604.0
2006-11-16 02:50:00,103.56,103.625,103.55,103.585,307601189.0
2006-11-16 02:55:00,103.588,103.625,103.57,103.625,558060500.0
2006-11-16 03:00:00,103.63,103.68,103.585,103.68,368741240.0
2006-11-16 03:05:00,103.68,103.68,103.62,103.64,418006892.0
2006-11-16 03:10:00,103.65,103.74,103.628,103.72,372430249.0
2006-11-16 03:15:00,103.722,103.745,103.668,103.71,353340417.0
2006-11-16 03:20:00,103.705,103.715,103.573,103.605,319638730.0
2006-11-16 03:25:00,103.61,103.633,103.513,103.555,405424386.0
2006-11-16 03:30:00,103.565,103.575,103.475,103.535,304763402.0
2006-11-16 03:35:00,103.51,103.58,103.492,103.555,446023081.0
2006-11-16 03:40:00,103.555,103.605,103.55,103.553,392474843.0
2006-11-16 03:45:00,103.558,103.58,103.54,103.565,318584934.0
2006-11-16 03:50:00,103.57,103.577,103.485,103.55,348659251.0
2006-11-16 03:55:00,103.557,103.57,103.538,103.57,392433434.0
2006-11-16 04:00:00,103.57,103.57,103.49,103.505,481435712.0
2006-11-16 04:05:00,103.505,103.524,103.475,103.49,326461471.0
2006-11-16 04:10:00,103.498,103.512,103.44,103.495,337068427.0
2006-11-16 04:15:00,103.495,103.536,103.495,103.525,258976285.0
2006-11-16 04:20:00,103.52,103.525,103.465,103.512,368211255.0
2006-11-16 04:25:00,103.51,103.51,103.455,103.465,404656586.0
2006-11-16 04:30:00,103.465,103.47,103.452,103.455,317070070.0
2006-11-16 04:35:00,103.465,103.467,103.43,103.455,327810691.0
2006-11-16 04:40:00,103.45,103.468,103.405,103.425,378781697.0
2006-11-16 04:45:00,103.43,103.445,103.405,103.445,461360851.0
2006-11-16 04:50:00,103.433,103.453,103.433,103.45,442301700.0
2006-11-16 04:55:00,103.455,103.48,103.43,103.47,281210069.0
2006-11-16 05:00:00,103.47,103.48,103.43,103.475,480095237.0
2006-11-16 05:05:00,103.475,103.49,103.435,103.465,408616992.0
2006-11-16 05:10:00,103.462,103.472,103.42,103.47,191337305.0
2006-11-16 05:15:00,103.475,103.5,103.46,103.465,317182614.0
2006-11-16 05:20:00,103.465,103.502,103.41,103.482,433899761.0
2006-11-16 05:25:00,103.49,103.51,103.443,103.448,250060637.0
2006-11-16 05:30:00,103.455,103.485,103.425,103.48,267510169.0
2006-11-16 05:35:00,103.48,103.516,103.424,103.49,327926825.0
2006-11-16 05:40:00,103.495,103.495,103.47,103.472,212069803.0
2006-11-16 05:45:00,103.47,103.499,103.452,103.475,463656863.0
2006-11-16 05:50:00,103.48,103.49,103.457,103.465,348907556.0
2006-11-16 05:55:00,103.47,103.528,103.45,103.495,174706451.0
2006-11-16 06:00:00,103.492,103.492,103.425,103.435,323845408.0
2006-11-16 06:05:00,103.435,103.46,103.42,103.445,293462961.0
2006-11-16 06:10:00,103.448,103.474,103.432,103.465,107935030.0
2006-11-16 06:15:00,103.46,103.475,103.415,103.447,251841387.0
2006-11-16 06:20:00,103.452,103.49,103.45,103.46,392888859.0
2006-11-16 06:25:00,103.458,103.514,103.452,103.505,348112611.0
2006-11-16 06:30:00,103.492,103.508,103.48,103.49,315547696.0
2006-11-16 06:35:00,103.495,103.501,103.455,103.497,223336136.0
2006-11-16 06:40:00,103.488,103.501,103.411,103.453,387913124.0
2006-11-16 06:45:00,103.455,103.52,103.442,103.49,378714023.0
2006-11-16 06:50:00,103.48,103.502,103.46,103.475,330863307.0
2006-11-16 06:55:00,103.485,103.505,103.466,103.492,373757768.0
2006-11-16 07:00:00,103.475,103.535,103.47,103.535,522430282.0
2006-11-16 07:05:00,103.54,103.553,103.523,103.545,796703284.0
2006-11-16 07:10:00,103.55,103.55,103.455,103.502,427243735.0
2006-11-16 07:15:00,103.505,103.529,103.498,103.505,649065806.0
2006-11-16 07:20:00,103.51,103.54,103.493,103.535,217859673.0
2006-11-16 07:25:00,103.525,103.56,103.512,103.547,273636129.0
2006-11-16 07:30:00,103.555,103.585,103.545,103.585,448015509.0
2006-11-16 07:35:00,103.585,103.61,103.55,103.595,285950810.0
2006-11-16 07:40:00,103.59,103.608,103.542,103.6,357852768.0
2006-11-16 07:45:00,103.59,103.625,103.57,103.6,360984845.0
2006-11-16 07:50:00,103.585,103.625,103.568,103.61,288656159.0
2006-11-16 07:55:00,103.605,103.615,103.57,103.57,500850592.0
2006-11-16 08:00:00,103.585,103.61,103.54,103.58,392913774.0
2006-11-16 08:05:00,103.58,103.593,103.528,103.575,335884945.0
2006-11-16 08:10:00,103.575,103.577,103.505,103.54,499056884.0
2006-11-16 08:15:00,103.54,103.555,103.5,103.555,317724450.0
2006-11-16 08:20:00,103.545,103.58,103.53,103.565,278217563.0
2006-11-16 08:25:00,103.565,103.645,103.56,103.63,435326087.0
2006-11-16 08:30:00,103.632,103.655,103.59,103.593,487629818.0
2006-11-16 08:35:00,103.61,103.625,103.54,103.585,428023206.0
2006-11-16 08:40:00,103.59,103.604,103.547,103.595,402539608.0
2006-11-16 08:45:00,103.6,103.62,103.58,103.61,442928699.0
2006-11-16 08:50:00,103.603,103.62,103.554,103.575,257125969.0
2006-11-16 08:55:00,103.572,103.599,103.504,103.59,396833183.0
2006-11-16 09:00:00,103.585,103.6,103.505,103.545,287200994.0
2006-11-16 09:05:00,103.55,103.67,103.535,103.58,388160572.0
2006-11-16 09:10:00,103.575,103.615,103.54,103.59,390884600.0
2006-11-16 09:15:00,103.577,103.605,103.513,103.56,236620580.0
2006-11-16 09:20:00,103.552,103.617,103.53,103.598,370293013.0
2006-11-16 09:25:00,103.615,103.615,103.556,103.61,360042790.0
2006-11-16 09:30:00,103.593,103.665,103.565,103.61,343252085.0
2006-11-16 09:35:00,103.55,103.63,103.55,103.605,159917144.0
2006-11-16 09:40:00,103.605,103.666,103.573,103.655,490197141.0
2006-11-16 09:45:00,103.657,103.681,103.605,103.63,446855629.0
2006-11-16 09:50:00,103.64,103.662,103.598,103.65,472009287.0
2006-11-16 09:55:00,103.658,103.68,103.61,103.655,217934195.0
2006-11-16 10:00:00,103.66,103.675,103.63,103.635,495242752.0
2006-11-16 10:05:00,103.638,103.648,103.595,103.635,313016387.0
2006-11-16 10:10:00,103.627,103.765,103.618,103.765,319362334.0
2006-11-16 10:15:00,103.76,103.79,103.7,103.7,216081309.0
2006-11-16 10:20:00,103.697,103.75,103.695,103.72,312720747.0
2006-11-16 10:25:00,103.725,103.735,103.635,103.665,279506938.0
2006-11-16 10:30:00,103.665,103.705,103.647,103.67,261095103.0
2006-11-16 10:35:00,103.665,103.666,103.58,103.61,545974137.0
2006-11-16 10:40:00,103.61,103.625,103.547,103.61,314774510.0
2006-11-16 10:45:00,103.605,103.66,103.592,103.65,352306354.0
2006-11-16 10:50:00,103.645,103.65,103.548,103.548,305187954.0
2006-11-16 10:55:00,103.64,103.656,103.59,103.65,299477414.0
2006-11-16 11:00:00,103.61,103.74,103.61,103.69,335196169.0
2006-11-16 11:05:00,103.69,103.715,103.665,103.665,347334175.0
2006-11-16 11:10:00,103.665,103.71,103.66,103.69,359641507.0
2006-11-16 11:15:00,103.68,103.72,103.665,103.665,425186442.0
2006-11-16 11:20:00,103.675,103.764,103.67,103.715,424533887.0
2006-11-16 11:25:00,103.713,103.713,103.588,103.64,535725420.0
2006-11-16 11:30:00,103.645,103.72,103.59,103.695,328828536.0
2006-11-16 11:35:00,103.695,103.72,103.603,103.67,326993131.0
2006-11-16 11:40:00,103.665,103.7,103.555,103.56,338409526.0
2006-11-16 11:45:00,103.555,103.615,103.525,103.535,366418738.0
2006-11-16 11:50:00,103.532,103.58,103.505,103.58,385634095.0
2006-11-16 11:55:00,103.582,103.61,103.545,103.57,311537064.0
2006-11-16 12:00:00,103.573,103.596,103.55,103.585,484005296.0
2006-11-16 12:05:00,103.59,103.595,103.505,103.545,333918645.0
2006-11-16 12:10:00,103.553,103.61,103.52,103.523,380763739.0
2006-11-16 12:15:00,103.527,103.62,103.52,103.59,421332064.0
2006-11-16 12:20:00,103.605,103.605,103.535,103.565,326473138.0
2006-11-16 12:25:00,103.57,103.615,103.57,103.612,344657517.0
2006-11-16 12:30:00,103.62,103.62,103.565,103.57,502864527.0
2006-11-16 12:35:00,103.575,103.605,103.475,103.5,413603021.0
2006-11-16 12:40:00,103.495,103.53,103.475,103.515,347339710.0
2006-11-16 12:45:00,103.525,103.565,103.49,103.51,621657027.0
2006-11-16 12:50:00,103.51,103.545,103.48,103.505,553372620.0
2006-11-16 12:55:00,103.495,103.555,103.46,103.473,252415022.0
2006-11-16 13:00:00,103.47,103.51,103.44,103.51,303036775.0
2006-11-16 13:05:00,103.505,103.573,103.485,103.52,928309987.0
2006-11-16 13:10:00,103.53,103.55,103.482,103.54,399258406.0
2006-11-16 13:15:00,103.53,103.57,103.53,103.543,410649040.0
2006-11-16 13:20:00,103.545,103.58,103.538,103.563,227519786.0
2006-11-16 13:25:00,103.56,103.57,103.48,103.48,496769533.0
2006-11-16 13:30:00,103.485,103.515,103.437,103.502,389259500.0
2006-11-16 13:35:00,103.515,103.52,103.415,103.47,349774740.0
2006-11-16 13:40:00,103.473,103.493,103.459,103.493,540633877.0
2006-11-16 13:45:00,103.495,103.53,103.48,103.51,416043011.0
2006-11-16 13:50:00,103.522,103.558,103.505,103.54,666731294.0
2006-11-16 13:55:00,103.545,103.57,103.508,103.53,433675854.0
2006-11-16 14:00:00,103.54,103.572,103.51,103.545,518705766.0
2006-11-16 14:05:00,103.565,103.57,103.508,103.537,438220366.0
2006-11-16 14:10:00,103.535,103.548,103.495,103.515,361464309.0
2006-11-16 14:15:00,103.525,103.55,103.51,103.54,369089170.0
2006-11-16 14:20:00,103.53,103.54,103.49,103.503,324925119.0
2006-11-16 14:25:00,103.51,103.56,103.5,103.552,728958083.0
2006-11-16 14:30:00,103.55,103.575,103.525,103.545,468627058.0
2006-11-16 14:35:00,103.543,103.596,103.527,103.59,334677800.0
2006-11-16 14:40:00,103.605,103.636,103.582,103.605,374137542.0
2006-11-16 14:45:00,103.605,103.63,103.585,103.605,396178046.0
2006-11-16 14:50:00,103.603,103.665,103.575,103.665,390658712.0
2006-11-16 14:55:00,103.68,103.68,103.61,103.625,330408513.0
2006-11-16 15:00:00,103.615,103.69,103.605,103.64,394053042.0
2006-11-16 15:05:00,103.635,103.695,103.568,103.685,395226370.0
2006-11-16 15:10:00,103.7,103.735,103.633,103.69,305256658.0
2006-11-16 15:15:00,103.693,103.71,103.639,103.675,372835588.0
2006-11-16 15:20:00,103.675,103.719,103.635,103.705,352813163.0
2006-11-16 15:25:00,103.72,103.725,103.63,103.665,289333566.0
2006-11-16 15:30:00,103.66,103.66,103.523,103.59,338658866.0
2006-11-16 15:35:00,103.605,103.7,103.58,103.683,226067205.0
2006-11-16 15:40:00,103.672,103.703,103.603,103.66,297041655.0
2006-11-16 15:45:00,103.65,103.671,103.599,103.66,531481967.0
2006-11-16 15:50:00,103.66,103.732,103.598,103.72,513331929.0
2006-11-16 15:55:00,103.707,103.766,103.603,103.603,2307830393.0
2006-11-16 16:00:00,103.6,103.75,103.567,103.68,810446501.0
2006-11-16 16:05:00,103.668,103.705,103.593,103.593,989181355.0
2006-11-16 16:10:00,103.62,103.66,103.528,103.59,1256987199.0
2006-11-16 16:15:00,103.57,103.605,103.49,103.51,419234169.0
2006-11-16 16:20:00,103.51,103.6,103.468,103.575,439906106.0
2006-11-16 16:25:00,103.555,103.586,103.5,103.55,817814690.0
2006-11-16 16:30:00,103.545,103.58,103.503,103.555,519547907.0
2006-11-16 16:35:00,103.538,103.577,103.503,103.53,726239860.0
2006-11-16 16:40:00,103.55,103.57,103.503,103.565,1030855682.0
2006-11-16 16:45:00,103.56,103.573,103.478,103.57,574707771.0
2006-11-16 16:50:00,103.567,103.58,103.5,103.56,809358353.0
2006-11-16 16:55:00,103.55,103.558,103.492,103.533,782019000.0
2006-11-16 17:00:00,103.515,103.57,103.452,103.49,976426749.0
2006-11-16 17:05:00,103.485,103.555,103.45,103.535,1787186243.0
2006-11-16 17:10:00,103.545,103.565,103.42,103.49,1543307489.0
2006-11-16 17:15:00,103.475,103.54,103.425,103.51,775301188.0
2006-11-16 17:20:00,103.52,103.55,103.472,103.505,403920777.0
2006-11-16 17:25:00,103.505,103.515,103.445,103.445,774451774.0
2006-11-16 17:30:00,103.43,103.505,103.4,103.455,312203029.0
2006-11-16 17:35:00,103.45,103.522,103.44,103.5,493973870.0
2006-11-16 17:40:00,103.5,103.515,103.46,103.49,476801456.0
2006-11-16 17:45:00,103.485,103.51,103.446,103.465,882238395.0
2006-11-16 17:50:00,103.468,103.49,103.425,103.48,791390983.0
2006-11-16 17:55:00,103.475,103.49,103.4,103.47,923200097.0
2006-11-16 18:00:00,103.468,103.51,103.425,103.45,312490976.0
2006-11-16 18:05:00,103.448,103.501,103.395,103.395,173616670.0
2006-11-16 18:10:00,103.412,103.47,103.41,103.45,268493086.0
2006-11-16 18:15:00,103.42,103.475,103.415,103.475,466922230.0
2006-11-16 18:20:00,103.46,103.503,103.42,103.475,305432590.0
2006-11-16 18:25:00,103.48,103.5,103.445,103.485,335019475.0
2006-11-16 18:30:00,103.49,103.53,103.438,103.51,570927031.0
2006-11-16 18:35:00,103.52,103.55,103.495,103.543,281610449.0
2006-11-16 18:40:00,103.505,103.56,103.47,103.535,321163478.0
2006-11-16 18:45:00,103.495,103.56,103.485,103.53,487419675.0
2006-11-16 18:50:00,103.533,103.542,103.395,103.525,298441650.0
2006-11-16 18:55:00,103.51,103.58,103.475,103.525,357289700.0
2006-11-16 19:00:00,103.505,103.57,103.455,103.535,351730893.0
2006-11-16 19:05:00,103.53,103.575,103.452,103.545,301898336.0
2006-11-16 19:10:00,103.545,103.667,103.498,103.635,325432845.0
2006-11-16 19:15:00,103.635,103.635,103.472,103.5,397784808.0
2006-11-16 19:20:00,103.505,103.595,103.489,103.55,385772303.0
2006-11-16 19:25:00,103.547,103.555,103.508,103.54,417152206.0
2006-11-16 19:30:00,103.54,103.55,103.5,103.54,296483259.0
2006-11-16 19:35:00,103.545,103.59,103.515,103.57,308511231.0
2006-11-16 19:40:00,103.575,103.582,103.54,103.545,428981633.0
2006-11-16 19:45:00,103.55,103.58,103.52,103.58,530652921.0
2006-11-16 19:50:00,103.56,103.623,103.54,103.585,426553205.0
2006-11-16 19:55:00,103.585,103.635,103.52,103.588,248682486.0
2006-11-16 20:00:00,103.595,103.63,103.51,103.55,424352088.0
2006-11-16 20:05:00,103.555,103.565,103.53,103.545,358446518.0
2006-11-16 20:10:00,103.515,103.59,103.515,103.575,396281990.0
2006-11-16 20:15:00,103.575,103.595,103.52,103.53,361604381.0
2006-11-16 20:20:00,103.553,103.605,103.537,103.573,317634628.0
2006-11-16 20:25:00,103.575,103.585,103.545,103.572,384337420.0
2006-11-16 20:30:00,103.58,103.58,103.507,103.555,289358097.0
2006-11-16 20:35:00,103.555,103.578,103.53,103.578,409724771.0
2006-11-16 20:40:00,103.575,103.6,103.505,103.505,364199239.0
2006-11-16 20:45:00,103.55,103.595,103.525,103.585,309254933.0
2006-11-16 20:50:00,103.58,103.6,103.535,103.555,421870347.0
2006-11-16 20:55:00,103.55,103.585,103.53,103.58,314682818.0
2006-11-16 21:00:00,103.57,103.58,103.513,103.57,399453302.0
2006-11-16 21:05:00,103.585,103.6,103.55,103.58,369564271.0
2006-11-16 21:10:00,103.577,103.588,103.55,103.57,344773757.0
2006-11-16 21:15:00,103.56,103.57,103.505,103.54,321914752.0
2006-11-16 21:20:00,103.525,103.56,103.52,103.527,202832817.0
2006-11-16 21:25:00,103.525,103.55,103.503,103.545,313346434.0
2006-11-16 21:30:00,103.545,103.549,103.483,103.523,431153801.0
2006-11-16 21:35:00,103.523,103.525,103.473,103.525,641184928.0
2006-11-16 21:40:00,103.53,103.535,103.495,103.53,370204502.0
2006-11-16 21:45:00,103.525,103.541,103.51,103.525,403845257.0
2006-11-16 21:50:00,103.515,103.526,103.497,103.5,238012790.0
2006-11-16 21:55:00,103.495,103.507,103.425,103.442,427741558.0
2006-11-16 22:00:00,103.46,103.479,103.425,103.428,614953817.0
2006-11-16 22:05:00,103.437,103.5,103.415,103.5,268729994.0
2006-11-16 22:10:00,103.5,103.505,103.47,103.49,217963485.0
2006-11-16 22:15:00,103.48,103.503,103.425,103.46,291826799.0
2006-11-16 22:20:00,103.47,103.49,103.424,103.49,304689827.0
2006-11-16 22:25:00,103.465,103.495,103.45,103.48,294328365.0
2006-11-16 22:30:00,103.475,103.49,103.447,103.49,379941653.0
2006-11-16 22:35:00,103.49,103.5,103.435,103.49,397303784.0
2006-11-16 22:40:00,103.485,103.5,103.462,103.465,350368682.0
2006-11-16 22:45:00,103.482,103.5,103.45,103.47,351396862.0
2006-11-16 22:50:00,103.475,103.505,103.458,103.505,339726729.0
2006-11-16 22:55:00,103.505,103.505,103.435,103.475,489041408.0
2006-11-16 23:00:00,103.473,103.485,103.435,103.435,296128008.0
2006-11-16 23:05:00,103.435,103.49,103.43,103.465,312708027.0
2006-11-16 23:10:00,103.46,103.494,103.437,103.437,272310412.0
2006-11-16 23:15:00,103.44,103.453,103.385,103.445,216878351.0
2006-11-16 23:20:00,103.435,103.443,103.38,103.425,459105418.0
2006-11-16 23:25:00,103.43,103.46,103.415,103.435,383939667.0
2006-11-16 23:30:00,103.438,103.46,103.43,103.445,212217005.0
2006-11-16 23:35:00,103.445,103.47,103.385,103.44,328175463.0
2006-11-16 23:40:00,103.45,103.473,103.442,103.473,371524211.0
2006-11-16 23:45:00,103.47,103.485,103.435,103.485,344060749.0
2006-11-16 23:50:00,103.48,103.495,103.425,103.47,331058642.0
2006-11-16 23:55:00,103.48,103.491,103.432,103.435,321776456.0
2006-11-17 00:00:00,103.435,103.445,103.345,103.44,499144655.0
2006-11-17 00:05:00,103.435,103.435,103.38,103.41,469241643.0
2006-11-17 00:10:00,103.405,103.431,103.367,103.403,261229584.0
2006-11-17 00:15:00,103.4,103.422,103.392,103.415,329861736.0
2006-11-17 00:20:00,103.42,103.445,103.405,103.445,259076403.0
2006-11-17 00:25:00,103.41,103.44,103.405,103.423,384587766.0
2006-11-17 00:30:00,103.42,103.475,103.42,103.455,354402258.0
2006-11-17 00:35:00,103.455,103.48,103.45,103.475,274574275.0
2006-11-17 00:40:00,103.48,103.48,103.435,103.435,354470327.0
2006-11-17 00:45:00,103.435,103.48,103.418,103.455,292829419.0
2006-11-17 00:50:00,103.46,103.46,103.4,103.425,303174286.0
2006-11-17 00:55:00,103.428,103.43,103.392,103.415,571341753.0
2006-11-17 01:00:00,103.42,103.42,103.365,103.41,369055359.0
2006-11-17 01:05:00,103.41,103.445,103.408,103.44,435636207.0
2006-11-17 01:10:00,103.45,103.45,103.375,103.42,345748788.0
2006-11-17 01:15:00,103.422,103.454,103.373,103.44,353991398.0
2006-11-17 01:20:00,103.435,103.46,103.413,103.455,334575973.0
2006-11-17 01:25:00,103.46,103.503,103.43,103.495,432823630.0
2006-11-17 01:30:00,103.505,103.506,103.453,103.485,299891715.0
2006-11-17 01:35:00,103.47,103.5,103.465,103.495,462020065.0
2006-11-17 01:40:00,103.495,103.507,103.471,103.483,398165667.0
2006-11-17 01:45:00,103.488,103.525,103.48,103.485,279131983.0
2006-11-17 01:50:00,103.49,103.499,103.425,103.47,377093577.0
2006-11-17 01:55:00,103.477,103.495,103.45,103.455,406143735.0
2006-11-17 02:00:00,103.45,103.51,103.45,103.51,322768262.0
2006-11-17 02:05:00,103.49,103.52,103.443,103.49,307248779.0
2006-11-17 02:10:00,103.495,103.537,103.495,103.53,359424178.0
2006-11-17 02:15:00,103.525,103.527,103.472,103.48,363538231.0
2006-11-17 02:20:00,103.47,103.49,103.443,103.455,326301025.0
2006-11-17 02:25:00,103.455,103.465,103.425,103.458,192595574.0
2006-11-17 02:30:00,103.455,103.47,103.415,103.47,354109477.0
2006-11-17 02:35:00,103.465,103.5,103.415,103.475,468001787.0
2006-11-17 02:40:00,103.485,103.53,103.46,103.51,211713213.0
2006-11-17 02:45:00,103.517,103.53,103.51,103.52,260881142.0
2006-11-17 02:50:00,103.515,103.53,103.455,103.505,329550857.0
2006-11-17 02:55:00,103.505,103.537,103.483,103.513,385320855.0
2006-11-17 03:00:00,103.525,103.525,103.48,103.505,244918162.0
2006-11-17 03:05:00,103.505,103.51,103.483,103.505,335354235.0
2006-11-17 03:10:00,103.5,103.505,103.458,103.485,379313460.0
2006-11-17 03:15:00,103.475,103.492,103.455,103.485,352275691.0
2006-11-17 03:20:00,103.48,103.48,103.415,103.46,359926816.0
2006-11-17 03:25:00,103.46,103.475,103.442,103.475,376442323.0
2006-11-17 03:30:00,103.48,103.48,103.448,103.455,271056305.0
2006-11-17 03:35:00,103.46,103.479,103.427,103.47,297797367.0
2006-11-17 03:40:00,103.46,103.485,103.41,103.45,339304704.0
2006-11-17 03:45:00,103.46,103.51,103.453,103.48,218670805.0
2006-11-17 03:50:00,103.48,103.527,103.48,103.527,238302973.0
2006-11-17 03:55:00,103.518,103.54,103.485,103.54,600656019.0
2006-11-17 04:00:00,103.53,103.546,103.51,103.535,390747103.0
2006-11-17 04:05:00,103.54,103.56,103.515,103.555,234558543.0
2006-11-17 04:10:00,103.555,103.585,103.512,103.555,404891520.0
2006-11-17 04:15:00,103.56,103.563,103.543,103.56,369061719.0
2006-11-17 04:20:00,103.555,103.577,103.541,103.563,605865983.0
2006-11-17 04:25:00,103.553,103.583,103.52,103.575,424952668.0
2006-11-17 04:30:00,103.575,103.585,103.55,103.555,290807628.0
2006-11-17 04:35:00,103.557,103.575,103.548,103.565,191690944.0
2006-11-17 04:40:00,103.56,103.604,103.535,103.58,232668221.0
2006-11-17 04:45:00,103.59,103.59,103.555,103.577,338988485.0
2006-11-17 04:50:00,103.58,103.58,103.55,103.565,352607234.0
2006-11-17 04:55:00,103.56,103.56,103.47,103.51,392434192.0
2006-11-17 05:00:00,103.515,103.52,103.475,103.503,289895363.0
2006-11-17 05:05:00,103.505,103.525,103.485,103.5,417218389.0
2006-11-17 05:10:00,103.505,103.52,103.48,103.52,226866963.0
2006-11-17 05:15:00,103.475,103.549,103.475,103.515,330857347.0
2006-11-17 05:20:00,103.518,103.525,103.471,103.485,400229756.0
2006-11-17 05:25:00,103.485,103.528,103.448,103.5,284600748.0
2006-11-17 05:30:00,103.492,103.52,103.472,103.51,322449525.0
2006-11-17 05:35:00,103.513,103.52,103.483,103.493,246479140.0
2006-11-17 05:40:00,103.5,103.54,103.498,103.515,358037484.0
2006-11-17 05:45:00,103.515,103.527,103.465,103.465,385708505.0
2006-11-17 05:50:00,103.495,103.525,103.495,103.505,287810376.0
2006-11-17 05:55:00,103.5,103.515,103.47,103.495,416224233.0
2006-11-17 06:00:00,103.498,103.53,103.48,103.505,223280460.0
2006-11-17 06:05:00,103.505,103.545,103.493,103.53,374892610.0
2006-11-17 06:10:00,103.54,103.57,103.505,103.56,542557292.0
2006-11-17 06:15:00,103.555,103.595,103.55,103.595,447872515.0
2006-11-17 06:20:00,103.58,103.6,103.575,103.595,315892041.0
2006-11-17 06:25:00,103.59,103.605,103.572,103.6,296111419.0
2006-11-17 06:30:00,103.6,103.62,103.581,103.607,430577033.0
2006-11-17 06:35:00,103.61,103.615,103.57,103.615,380428360.0
2006-11-17 06:40:00,103.61,103.63,103.587,103.595,384916116.0
2006-11-17 06:45:00,103.595,103.64,103.578,103.615,334557558.0
2006-11-17 06:50:00,103.615,103.64,103.577,103.6,274607025.0
2006-11-17 06:55:00,103.585,103.626,103.56,103.595,358926961.0
2006-11-17 07:00:00,103.595,103.61,103.575,103.6,359495522.0
2006-11-17 07:05:00,103.615,103.65,103.593,103.633,309221942.0
2006-11-17 07:10:00,103.62,103.64,103.575,103.575,465624624.0
2006-11-17 07:15:00,103.615,103.658,103.575,103.575,333190259.0
2006-11-17 07:20:00,103.613,103.64,103.598,103.64,215294551.0
2006-11-17 07:25:00,103.63,103.655,103.615,103.65,567784686.0
2006-11-17 07:30:00,103.645,103.664,103.622,103.65,334398243.0
2006-11-17 07:35:00,103.643,103.643,103.576,103.6,273733271.0
2006-11-17 07:40:00,103.615,103.615,103.58,103.6,368909823.0
2006-11-17 07:45:00,103.6,103.62,103.58,103.612,267652365.0
2006-11-17 07:50:00,103.595,103.626,103.58,103.608,171874398.0
2006-11-17 07:55:00,103.61,103.63,103.588,103.588,314144780.0
2006-11-17 08:00:00,103.59,103.628,103.582,103.615,925208854.0
2006-11-17 08:05:00,103.62,103.643,103.575,103.608,787454291.0
2006-11-17 08:10:00,103.615,103.65,103.605,103.625,864425438.0
2006-11-17 08:15:00,103.63,103.635,103.605,103.61,463744139.0
2006-11-17 08:20:00,103.61,103.625,103.585,103.585,528915766.0
2006-11-17 08:25:00,103.59,103.61,103.568,103.61,303767846.0
2006-11-17 08:30:00,103.615,103.615,103.555,103.585,774025752.0
2006-11-17 08:35:00,103.585,103.6,103.53,103.58,419254888.0
2006-11-17 08:40:00,103.57,103.57,103.473,103.515,820999343.0
2006-11-17 08:45:00,103.52,103.54,103.48,103.505,1490227539.0
2006-11-17 08:50:00,103.505,103.552,103.495,103.515,1804756048.0
2006-11-17 08:55:00,103.52,103.558,103.472,103.525,917957248.0
2006-11-17 09:00:00,103.523,103.523,103.434,103.47,774856566.0
2006-11-17 09:05:00,103.48,103.515,103.467,103.467,827600167.0
2006-11-17 09:10:00,103.47,103.516,103.442,103.47,572777797.0
2006-11-17 09:15:00,103.475,103.611,103.475,103.55,1039719167.0
2006-11-17 09:20:00,103.54,103.563,103.49,103.528,700100395.0
2006-11-17 09:25:00,103.535,103.594,103.51,103.515,495646871.0
2006-11-17 09:30:00,103.52,103.615,103.52,103.575,787816731.0
2006-11-17 09:35:00,103.595,103.605,103.534,103.59,423362539.0
2006-11-17 09:40:00,103.59,103.609,103.573,103.6,433834374.0
2006-11-17 09:45:00,103.61,103.615,103.555,103.58,1188404870.0
2006-11-17 09:50:00,103.573,103.584,103.517,103.568,865392743.0
2006-11-17 09:55:00,103.58,103.629,103.54,103.61,780220926.0
2006-11-17 10:00:00,103.623,103.68,103.585,103.637,2200569716.0
2006-11-17 10:05:00,103.64,103.64,103.556,103.63,505930781.0
2006-11-17 10:10:00,103.64,103.654,103.56,103.58,524658150.0
2006-11-17 10:15:00,103.59,103.625,103.523,103.552,286348000.0
2006-11-17 10:20:00,103.553,103.59,103.505,103.575,217247873.0
2006-11-17 10:25:00,103.57,103.585,103.51,103.53,341207698.0
2006-11-17 10:30:00,103.525,103.58,103.455,103.48,285398861.0
2006-11-17 10:35:00,103.465,103.55,103.455,103.455,350029260.0
2006-11-17 10:40:00,103.475,103.5,103.408,103.473,377806767.0
2006-11-17 10:45:00,103.47,103.505,103.44,103.49,298590791.0
2006-11-17 10:50:00,103.485,103.502,103.415,103.415,399828452.0
2006-11-17 10:55:00,103.42,103.465,103.395,103.465,404400652.0
2006-11-17 11:00:00,103.465,103.51,103.398,103.51,314197004.0
2006-11-17 11:05:00,103.505,103.533,103.44,103.533,391069445.0
2006-11-17 11:10:00,103.535,103.54,103.45,103.485,397309727.0
2006-11-17 11:15:00,103.475,103.475,103.38,103.455,374246996.0
2006-11-17 11:20:00,103.44,103.472,103.365,103.463,333698475.0
2006-11-17 11:25:00,103.465,103.485,103.355,103.36,450097197.0
2006-11-17 11:30:00,103.362,103.41,103.33,103.37,711310931.0
2006-11-17 11:35:00,103.353,103.38,103.283,103.38,319607575.0
2006-11-17 11:40:00,103.38,103.4,103.343,103.365,364621856.0
2006-11-17 11:45:00,103.355,103.385,103.33,103.355,351494886.0
2006-11-17 11:50:00,103.357,103.37,103.27,103.345,460636213.0
2006-11-17 11:55:00,103.325,103.33,103.28,103.31,525864309.0
2006-11-17 12:00:00,103.31,103.325,103.27,103.325,417526454.0
2006-11-17 12:05:00,103.32,103.35,103.273,103.282,677358715.0
2006-11-17 12:10:00,103.31,103.335,103.255,103.305,417617731.0
2006-11-17 12:15:00,103.303,103.313,103.243,103.283,541007498.0
2006-11-17 12:20:00,103.28,103.3,103.225,103.265,360432878.0
2006-11-17 12:25:00,103.272,103.36,103.234,103.305,378772111.0
2006-11-17 12:30:00,103.3,103.365,103.274,103.35,506343157.0
2006-11-17 12:35:00,103.343,103.395,103.34,103.385,230792743.0
2006-11-17 12:40:00,103.383,103.395,103.32,103.32,422523412.0
2006-11-17 12:45:00,103.33,103.385,103.303,103.37,377043970.0
2006-11-17 12:50:00,103.36,103.405,103.343,103.385,891505021.0
2006-11-17 12:55:00,103.38,103.41,103.345,103.38,288681623.0
2006-11-17 13:00:00,103.373,103.43,103.335,103.37,267246967.0
2006-11-17 13:05:00,103.375,103.375,103.27,103.29,560819504.0
2006-11-17 13:10:00,103.29,103.345,103.265,103.305,598964220.0
2006-11-17 13:15:00,103.295,103.348,103.25,103.255,366915254.0
2006-11-17 13:20:00,103.26,103.375,103.26,103.375,412442462.0
2006-11-17 13:25:00,103.37,103.43,103.355,103.42,503810121.0
2006-11-17 13:30:00,103.412,103.445,103.385,103.39,417651389.0
2006-11-17 13:35:00,103.385,103.415,103.365,103.395,317864757.0
2006-11-17 13:40:00,103.38,103.425,103.35,103.387,423289298.0
2006-11-17 13:45:00,103.393,103.425,103.365,103.383,368802826.0
2006-11-17 13:50:00,103.365,103.41,103.348,103.4,329632386.0
2006-11-17 13:55:00,103.39,103.4,103.32,103.353,465595673.0
2006-11-17 14:00:00,103.35,103.35,103.295,103.322,314617349.0
2006-11-17 14:05:00,103.32,103.335,103.275,103.302,387716497.0
2006-11-17 14:10:00,103.295,103.315,103.265,103.305,355084578.0
2006-11-17 14:15:00,103.31,103.31,103.23,103.305,339259506.0
2006-11-17 14:20:00,103.31,103.31,103.225,103.225,324575454.0
2006-11-17 14:25:00,103.215,103.223,103.095,103.135,336709830.0
2006-11-17 14:30:00,103.11,103.14,103.04,103.103,528124763.0
2006-11-17 14:35:00,103.105,103.154,103.095,103.095,424580035.0
2006-11-17 14:40:00,103.085,103.14,103.06,103.13,433218093.0
2006-11-17 14:45:00,103.14,103.173,103.085,103.165,375923808.0
2006-11-17 14:50:00,103.155,103.21,103.112,103.16,370279757.0
2006-11-17 14:55:00,103.16,103.2,103.125,103.16,285578801.0
2006-11-17 15:00:00,103.2,103.225,103.153,103.16,314549536.0
2006-11-17 15:05:00,103.098,103.171,103.085,103.125,302871866.0
2006-11-17 15:10:00,103.13,103.152,103.08,103.135,340491469.0
2006-11-17 15:15:00,103.14,103.17,103.1,103.12,323337367.0
2006-11-17 15:20:00,103.12,103.223,103.1,103.195,542471164.0
2006-11-17 15:25:00,103.2,103.21,103.092,103.155,257533942.0
2006-11-17 15:30:00,103.145,103.215,103.073,103.155,285861862.0
2006-11-17 15:35:00,103.14,103.23,103.125,103.177,306065396.0
2006-11-17 15:40:00,103.19,103.21,103.095,103.11,213309131.0
2006-11-17 15:45:00,103.105,103.18,103.085,103.117,321193607.0
2006-11-17 15:50:00,103.125,103.155,103.093,103.138,311717806.0
2006-11-17 15:55:00,103.135,103.135,103.07,103.1,487992806.0
2006-11-17 16:00:00,103.095,103.16,103.073,103.138,307027005.0
2006-11-17 16:05:00,103.13,103.15,103.108,103.13,470355753.0
2006-11-17 16:10:00,103.12,103.155,102.996,103.037,451286637.0
2006-11-17 16:15:00,103.035,103.132,103.02,103.095,505230633.0
2006-11-17 16:20:00,103.095,103.095,103.0,103.0,171540191.0
2006-11-17 16:25:00,103.06,103.135,103.035,103.113,343871363.0
2006-11-17 16:30:00,103.12,103.125,102.99,103.065,370262043.0
2006-11-17 16:35:00,103.068,103.135,103.03,103.082,378303654.0
2006-11-17 16:40:00,103.09,103.265,103.07,103.197,238525295.0
2006-11-17 16:45:00,103.18,103.24,103.125,103.175,391434686.0
2006-11-17 16:50:00,103.19,103.19,103.06,103.1,391680831.0
2006-11-17 16:55:00,103.085,103.115,103.028,103.105,286313903.0
2006-11-17 17:00:00,103.1,103.1,102.975,103.042,395114612.0
2006-11-17 17:05:00,103.045,103.07,102.976,103.033,255595565.0
2006-11-17 17:10:00,103.04,103.075,102.99,103.03,448454743.0
2006-11-17 17:15:00,103.025,103.04,102.84,102.89,400600174.0
2006-11-17 17:20:00,102.885,102.905,102.805,102.85,419720696.0
2006-11-17 17:25:00,102.843,102.892,102.813,102.892,501089454.0
2006-11-17 17:30:00,102.89,102.935,102.82,102.845,437794631.0
2006-11-17 17:35:00,102.845,102.87,102.732,102.825,333620271.0
2006-11-17 17:40:00,102.835,102.838,102.733,102.82,322144475.0
2006-11-17 17:45:00,102.82,102.89,102.785,102.865,507586936.0
2006-11-17 17:50:00,102.865,102.91,102.753,102.82,322698037.0
2006-11-17 17:55:00,102.82,102.835,102.73,102.785,396360914.0
2006-11-17 18:00:00,102.76,102.835,102.76,102.795,497006133.0
2006-11-17 18:05:00,102.8,102.8,102.715,102.715,274013358.0
2006-11-17 18:10:00,102.73,102.815,102.73,102.77,353559347.0
2006-11-17 18:15:00,102.79,102.79,102.73,102.77,363817907.0
2006-11-17 18:20:00,102.775,102.777,102.707,102.745,292280552.0
2006-11-17 18:25:00,102.765,102.778,102.701,102.735,465510724.0
2006-11-17 18:30:00,102.737,102.77,102.7,102.715,329457506.0
2006-11-17 18:35:00,102.715,102.73,102.664,102.71,222160621.0
2006-11-17 18:40:00,102.705,102.74,102.7,102.715,664988875.0
2006-11-17 18:45:00,102.712,102.755,102.705,102.72,418477401.0
2006-11-17 18:50:00,102.715,102.75,102.655,102.7,804206237.0
2006-11-17 18:55:00,102.715,102.75,102.658,102.705,536785027.0
2006-11-17 19:00:00,102.722,102.73,102.682,102.695,373342901.0
2006-11-17 19:05:00,102.685,102.713,102.673,102.69,321162512.0
2006-11-17 19:10:00,102.7,102.733,102.636,102.705,365791032.0
2006-11-17 19:15:00,102.693,102.76,102.647,102.708,377091563.0
2006-11-17 19:20:00,102.718,102.83,102.71,102.815,249472437.0
2006-11-17 19:25:00,102.79,102.828,102.77,102.772,350003503.0
2006-11-17 19:30:00,102.785,102.802,102.758,102.758,344827627.0
2006-11-17 19:35:00,102.76,102.797,102.738,102.742,378441666.0
2006-11-17 19:40:00,102.737,102.79,102.728,102.76,289947334.0
2006-11-17 19:45:00,102.755,102.782,102.715,102.778,146654334.0
2006-11-17 19:50:00,102.775,102.78,102.695,102.715,282402351.0
2006-11-17 19:55:00,102.725,102.75,102.665,102.742,345485110.0
2006-11-17 20:00:00,102.745,102.75,102.69,102.75,183970523.0
2006-11-17 20:05:00,102.745,102.75,102.702,102.75,345372408.0
2006-11-17 20:10:00,102.745,102.775,102.705,102.73,404179269.0
2006-11-17 20:15:00,102.732,102.76,102.723,102.745,294572334.0
2006-11-17 20:20:00,102.74,102.742,102.651,102.72,339286615.0
2006-11-17 20:25:00,102.72,102.72,102.665,102.685,278565141.0
2006-11-17 20:30:00,102.678,102.73,102.678,102.72,238176579.0
2006-11-17 20:35:00,102.712,102.72,102.68,102.705,412851320.0
2006-11-17 20:40:00,102.7,102.722,102.698,102.705,288556034.0
2006-11-17 20:45:00,102.7,102.755,102.68,102.742,207755936.0
2006-11-17 20:50:00,102.735,102.777,102.717,102.745,377392660.0
2006-11-17 20:55:00,102.745,102.75,102.7,102.73,469068986.0
2006-11-17 21:00:00,102.73,102.73,102.675,102.675,277364500.0
2006-11-17 21:05:00,102.66,102.744,102.645,102.713,469270529.0
2006-11-17 21:10:00,102.715,102.74,102.703,102.74,443721105.0
2006-11-17 21:15:00,102.705,102.756,102.692,102.75,381138085.0
2006-11-17 21:20:00,102.755,102.77,102.715,102.735,272986823.0
2006-11-17 21:25:00,102.725,102.725,102.64,102.695,402706690.0
2006-11-17 21:30:00,102.695,102.707,102.665,102.68,419696812.0
2006-11-17 21:35:00,102.682,102.753,102.662,102.71,352292365.0
2006-11-17 21:40:00,102.715,102.735,102.682,102.705,262291393.0
2006-11-17 21:45:00,102.705,102.73,102.69,102.715,395522443.0
2006-11-17 21:50:00,102.71,102.747,102.707,102.725,322861229.0
2006-11-17 21:55:00,102.725,102.771,102.717,102.74,469741239.0
2006-11-17 22:00:00,102.74,102.77,102.695,102.752,392514224.0
2006-11-17 22:05:00,102.77,102.81,102.725,102.75,359861273.0
2006-11-17 22:10:00,102.745,102.765,102.71,102.718,327467459.0
2006-11-17 22:15:00,102.713,102.75,102.688,102.705,397039462.0
2006-11-17 22:20:00,102.705,102.718,102.675,102.71,413233965.0
2006-11-17 22:25:00,102.725,102.725,102.643,102.705,303841019.0
2006-11-17 22:30:00,102.695,102.737,102.66,102.73,413519949.0
2006-11-17 22:35:00,102.725,102.731,102.685,102.685,328552267.0
2006-11-17 22:40:00,102.69,102.696,102.6,102.662,341377046.0
2006-11-17 22:45:00,102.66,102.68,102.6,102.66,355215155.0
2006-11-17 22:50:00,102.65,102.68,102.64,102.67,437626260.0
2006-11-17 22:55:00,102.67,102.68,102.607,102.68,375689935.0
2006-11-17 23:00:00,102.675,102.685,102.635,102.658,589819762.0
2006-11-17 23:05:00,102.655,102.655,102.589,102.61,303226334.0
2006-11-17 23:10:00,102.605,102.63,102.57,102.595,299147364.0
2006-11-17 23:15:00,102.595,102.625,102.545,102.58,349030187.0
2006-11-17 23:20:00,102.575,102.6,102.545,102.555,324800043.0
2006-11-17 23:25:00,102.555,102.56,102.47,102.53,360279051.0
2006-11-17 23:30:00,102.533,102.555,102.513,102.52,380372117.0
2006-11-17 23:35:00,102.535,102.615,102.513,102.6,256361226.0
2006-11-17 23:40:00,102.595,102.625,102.565,102.57,314560256.0
2006-11-17 23:45:00,102.573,102.607,102.512,102.585,259502705.0
2006-11-17 23:50:00,102.59,102.654,102.59,102.635,469100414.0
2006-11-17 23:55:00,102.64,102.645,102.565,102.625,506572694.0
2006-11-20 00:00:00,102.63,102.8,102.63,102.8,132628280.0
2006-11-20 00:05:00,102.8,102.835,102.757,102.835,91068385.0
2006-11-20 00:10:00,102.835,102.848,102.799,102.82,338403951.0
2006-11-20 00:15:00,102.815,102.83,102.797,102.82,284521611.0
2006-11-20 00:20:00,102.81,102.81,102.782,102.795,174455921.0
2006-11-20 00:25:00,102.8,102.81,102.755,102.755,193958261.0
2006-11-20 00:30:00,102.73,102.76,102.73,102.75,417607725.0
2006-11-20 00:35:00,102.745,102.75,102.708,102.725,353932267.0
2006-11-20 00:40:00,102.735,102.75,102.695,102.74,223068591.0
2006-11-20 00:45:00,102.747,102.767,102.735,102.755,190940525.0
2006-11-20 00:50:00,102.755,102.772,102.715,102.73,435438540.0
2006-11-20 00:55:00,102.735,102.775,102.703,102.743,464001585.0
2006-11-20 01:00:00,102.745,102.795,102.725,102.785,246125624.0
2006-11-20 01:05:00,102.79,102.81,102.775,102.802,530919329.0
2006-11-20 01:10:00,102.81,102.821,102.788,102.82,382502351.0
2006-11-20 01:15:00,102.805,102.83,102.76,102.795,321273928.0
2006-11-20 01:20:00,102.79,102.801,102.765,102.765,321741908.0
2006-11-20 01:25:00,102.77,102.81,102.745,102.765,393305067.0
2006-11-20 01:30:00,102.755,102.8,102.715,102.79,313471858.0
2006-11-20 01:35:00,102.79,102.79,102.735,102.777,408305205.0
2006-11-20 01:40:00,102.77,102.785,102.735,102.775,229686703.0
2006-11-20 01:45:00,102.758,102.775,102.717,102.76,295143894.0
2006-11-20 01:50:00,102.76,102.76,102.725,102.757,275862200.0
2006-11-20 01:55:00,102.748,102.815,102.748,102.815,617389767.0
2006-11-20 02:00:00,102.795,102.88,102.755,102.848,591048901.0
2006-11-20 02:05:00,102.857,102.89,102.83,102.87,331468727.0
2006-11-20 02:10:00,102.87,102.88,102.835,102.848,288599563.0
2006-11-20 02:15:00,102.865,102.865,102.792,102.84,295333450.0
2006-11-20 02:20:00,102.837,102.861,102.795,102.84,426473507.0
2006-11-20 02:25:00,102.84,102.895,102.795,102.895,397638413.0
2006-11-20 02:30:00,102.895,102.934,102.89,102.92,403307043.0
2006-11-20 02:35:00,102.915,102.92,102.865,102.9,393419351.0
2006-11-20 02:40:00,102.905,102.92,102.875,102.875,313006706.0
2006-11-20 02:45:00,102.89,102.9,102.862,102.88,460147499.0
2006-11-20 02:50:00,102.882,102.905,102.825,102.89,548334175.0
2006-11-20 02:55:00,102.895,102.895,102.845,102.885,261161544.0
2006-11-20 03:00:00,102.873,102.92,102.873,102.875,453919794.0
2006-11-20 03:05:00,102.87,102.919,102.85,102.865,459730630.0
2006-11-20 03:10:00,102.865,102.875,102.848,102.867,171592092.0
2006-11-20 03:15:00,102.86,102.88,102.825,102.865,308252241.0
2006-11-20 03:20:00,102.855,102.87,102.818,102.825,365960327.0
2006-11-20 03:25:00,102.83,102.86,102.822,102.845,418314801.0
2006-11-20 03:30:00,102.848,102.87,102.835,102.85,201107498.0
2006-11-20 03:35:00,102.845,102.87,102.839,102.86,197797779.0
2006-11-20 03:40:00,102.87,102.87,102.837,102.865,457715050.0
2006-11-20 03:45:00,102.85,102.885,102.845,102.855,346056558.0
2006-11-20 03:50:00,102.86,102.875,102.792,102.84,315638544.0
2006-11-20 03:55:00,102.84,102.852,102.815,102.837,410830805.0
2006-11-20 04:00:00,102.835,102.895,102.787,102.87,524324907.0
2006-11-20 04:05:00,102.865,102.907,102.865,102.9,486574273.0
2006-11-20 04:10:00,102.895,102.91,102.831,102.883,237407001.0
2006-11-20 04:15:00,102.87,102.91,102.87,102.895,301424802.0
2006-11-20 04:20:00,102.92,102.921,102.88,102.895,266992755.0
2006-11-20 04:25:00,102.88,102.899,102.858,102.868,346721506.0
2006-11-20 04:30:00,102.865,102.905,102.835,102.895,348053948.0
2006-11-20 04:35:00,102.895,102.915,102.887,102.895,322585711.0
2006-11-20 04:40:00,102.9,102.91,102.875,102.885,366736472.0
2006-11-20 04:45:00,102.885,102.915,102.86,102.905,285806917.0
2006-11-20 04:50:00,102.92,102.965,102.917,102.965,301055474.0
2006-11-20 04:55:00,102.968,102.997,102.952,102.985,571576943.0
2006-11-20 05:00:00,102.99,103.02,102.955,102.99,368838212.0
2006-11-20 05:05:00,102.99,102.991,102.96,102.97,434306184.0
2006-11-20 05:10:00,102.97,103.02,102.934,102.97,356525595.0
2006-11-20 05:15:00,102.972,103.035,102.965,103.02,347169795.0
2006-11-20 05:20:00,103.015,103.04,102.984,102.995,345731869.0
2006-11-20 05:25:00,103.0,103.015,102.93,102.995,198824509.0
2006-11-20 05:30:00,103.005,103.015,102.98,102.995,240372018.0
2006-11-20 05:35:00,102.97,102.992,102.97,102.985,522587671.0
2006-11-20 05:40:00,102.985,102.985,102.94,102.943,333592611.0
2006-11-20 05:45:00,102.948,102.981,102.945,102.955,288003124.0
2006-11-20 05:50:00,102.96,102.98,102.917,102.96,327468461.0
2006-11-20 05:55:00,102.967,102.995,102.945,102.96,305417584.0
2006-11-20 06:00:00,102.96,102.98,102.933,102.955,473489375.0
2006-11-20 06:05:00,102.955,102.985,102.94,102.94,318979847.0
2006-11-20 06:10:00,102.955,102.97,102.945,102.955,391568291.0
2006-11-20 06:15:00,102.955,102.965,102.91,102.945,268890155.0
2006-11-20 06:20:00,102.94,102.94,102.88,102.912,331155299.0
2006-11-20 06:25:00,102.91,102.925,102.882,102.915,438507668.0
2006-11-20 06:30:00,102.915,102.929,102.895,102.915,401085601.0
2006-11-20 06:35:00,102.92,102.92,102.895,102.905,117735248.0
2006-11-20 06:40:00,102.9,102.921,102.865,102.905,384376576.0
2006-11-20 06:45:00,102.91,102.91,102.873,102.895,598049902.0
2006-11-20 06:50:00,102.893,102.915,102.89,102.89,464951790.0
2006-11-20 06:55:00,102.895,102.895,102.85,102.87,267267660.0
2006-11-20 07:00:00,102.86,102.87,102.83,102.855,369259755.0
2006-11-20 07:05:00,102.855,102.875,102.815,102.865,354809122.0
2006-11-20 07:10:00,102.862,102.891,102.83,102.86,206840059.0
2006-11-20 07:15:00,102.865,102.875,102.845,102.85,288003594.0
2006-11-20 07:20:00,102.855,102.884,102.84,102.872,392012922.0
2006-11-20 07:25:00,102.88,102.915,102.87,102.898,236280617.0
2006-11-20 07:30:00,102.905,102.935,102.865,102.92,290441003.0
2006-11-20 07:35:00,102.92,102.941,102.867,102.93,236768293.0
2006-11-20 07:40:00,102.935,102.936,102.9,102.902,291821494.0
2006-11-20 07:45:00,102.9,102.935,102.892,102.925,372872631.0
2006-11-20 07:50:00,102.93,102.947,102.902,102.935,273511245.0
2006-11-20 07:55:00,102.935,102.956,102.88,102.935,169123312.0
2006-11-20 08:00:00,102.932,102.939,102.875,102.905,343554060.0
2006-11-20 08:05:00,102.905,102.928,102.89,102.925,210218211.0
2006-11-20 08:10:00,102.928,102.942,102.905,102.925,137601865.0
2006-11-20 08:15:00,102.93,102.94,102.873,102.94,133193695.0
2006-11-20 08:20:00,102.922,102.951,102.912,102.92,372012881.0
2006-11-20 08:25:00,102.918,102.947,102.903,102.935,344404602.0
2006-11-20 08:30:00,102.932,102.944,102.915,102.93,331867044.0
2006-11-20 08:35:00,102.935,102.965,102.89,102.958,254106194.0
2006-11-20 08:40:00,102.948,102.97,102.897,102.933,388101805.0
2006-11-20 08:45:00,102.935,102.965,102.9,102.95,376745563.0
2006-11-20 08:50:00,102.94,102.99,102.94,102.965,314522036.0
2006-11-20 08:55:00,102.975,102.99,102.95,102.982,361046334.0
2006-11-20 09:00:00,102.965,102.991,102.925,102.965,537308227.0
2006-11-20 09:05:00,102.97,102.97,102.945,102.955,788020124.0
2006-11-20 09:10:00,102.96,102.974,102.935,102.952,424242644.0
2006-11-20 09:15:00,102.965,102.995,102.945,102.955,652644382.0
2006-11-20 09:20:00,102.98,102.995,102.945,102.975,216606413.0
2006-11-20 09:25:00,102.965,102.997,102.96,102.997,337174836.0
2006-11-20 09:30:00,102.995,103.015,102.963,102.985,462672840.0
2006-11-20 09:35:00,102.985,103.006,102.96,102.96,289468193.0
2006-11-20 09:40:00,102.98,103.025,102.95,103.02,364307946.0
2006-11-20 09:45:00,103.01,103.055,102.985,103.02,351869024.0
2006-11-20 09:50:00,103.005,103.06,103.0,103.03,263114749.0
2006-11-20 09:55:00,103.025,103.05,102.99,103.03,479116908.0
2006-11-20 10:00:00,103.045,103.165,103.025,103.14,416455742.0
2006-11-20 10:05:00,103.12,103.22,103.11,103.195,336918157.0
2006-11-20 10:10:00,103.185,103.25,103.135,103.245,482172863.0
2006-11-20 10:15:00,103.25,103.268,103.215,103.215,315905035.0
2006-11-20 10:20:00,103.205,103.257,103.185,103.235,337309496.0
2006-11-20 10:25:00,103.225,103.25,103.2,103.23,451958246.0
2006-11-20 10:30:00,103.232,103.255,103.195,103.243,500228589.0
2006-11-20 10:35:00,103.25,103.263,103.185,103.185,428153544.0
2006-11-20 10:40:00,103.19,103.23,103.185,103.195,360697829.0
2006-11-20 10:45:00,103.2,103.235,103.165,103.22,450340024.0
2006-11-20 10:50:00,103.213,103.235,103.165,103.195,249302285.0
2006-11-20 10:55:00,103.192,103.198,103.135,103.14,376821298.0
2006-11-20 11:00:00,103.135,103.17,103.105,103.155,287838946.0
2006-11-20 11:05:00,103.17,103.17,103.115,103.14,387167982.0
2006-11-20 11:10:00,103.135,103.145,103.105,103.117,317090383.0
2006-11-20 11:15:00,103.107,103.15,103.107,103.14,231346985.0
2006-11-20 11:20:00,103.132,103.141,103.092,103.108,374616202.0
2006-11-20 11:25:00,103.125,103.13,103.05,103.06,373355523.0
2006-11-20 11:30:00,103.033,103.185,103.03,103.18,346559421.0
2006-11-20 11:35:00,103.15,103.19,103.14,103.145,175182511.0
2006-11-20 11:40:00,103.145,103.213,103.1,103.195,502367112.0
2006-11-20 11:45:00,103.187,103.225,103.187,103.21,407705865.0
2006-11-20 11:50:00,103.22,103.22,103.18,103.18,455492906.0
2006-11-20 11:55:00,103.178,103.185,103.09,103.115,316943965.0
2006-11-20 12:00:00,103.12,103.152,103.095,103.145,496233503.0
2006-11-20 12:05:00,103.148,103.19,103.125,103.175,236252831.0
2006-11-20 12:10:00,103.167,103.212,103.145,103.175,237285138.0
2006-11-20 12:15:00,103.18,103.22,103.165,103.21,208752912.0
2006-11-20 12:20:00,103.207,103.208,103.162,103.19,302798391.0
2006-11-20 12:25:00,103.195,103.195,103.135,103.135,283145691.0
2006-11-20 12:30:00,103.135,103.15,103.105,103.15,263727957.0
2006-11-20 12:35:00,103.145,103.2,103.104,103.2,533687694.0
2006-11-20 12:40:00,103.2,103.22,103.169,103.19,324365383.0
2006-11-20 12:45:00,103.185,103.245,103.185,103.21,338363924.0
2006-11-20 12:50:00,103.205,103.245,103.158,103.158,296677603.0
2006-11-20 12:55:00,103.23,103.232,103.154,103.16,310910460.0
2006-11-20 13:00:00,103.12,103.19,103.12,103.155,119138006.0
2006-11-20 13:05:00,103.155,103.26,103.155,103.235,324923047.0
2006-11-20 13:10:00,103.245,103.247,103.215,103.24,368335626.0
2006-11-20 13:15:00,103.23,103.256,103.209,103.245,422465946.0
2006-11-20 13:20:00,103.255,103.255,103.168,103.185,416317297.0
2006-11-20 13:25:00,103.183,103.22,103.158,103.16,512904011.0
2006-11-20 13:30:00,103.165,103.19,103.135,103.135,326725459.0
2006-11-20 13:35:00,103.135,103.178,103.118,103.17,334404256.0
2006-11-20 13:40:00,103.165,103.165,103.084,103.13,337012593.0
2006-11-20 13:45:00,103.125,103.135,103.075,103.085,349577503.0
2006-11-20 13:50:00,103.082,103.095,103.035,103.07,405447750.0
2006-11-20 13:55:00,103.072,103.125,103.072,103.1,320599905.0
2006-11-20 14:00:00,103.093,103.136,103.09,103.11,478289628.0
2006-11-20 14:05:00,103.12,103.132,103.088,103.105,330079975.0
2006-11-20 14:10:00,103.113,103.145,103.109,103.113,368284879.0
2006-11-20 14:15:00,103.107,103.132,103.107,103.11,440692541.0
2006-11-20 14:20:00,103.125,103.19,103.09,103.145,322589324.0
2006-11-20 14:25:00,103.15,103.178,103.135,103.162,413444132.0
2006-11-20 14:30:00,103.17,103.18,103.12,103.17,497467641.0
2006-11-20 14:35:00,103.175,103.19,103.155,103.18,414967135.0
2006-11-20 14:40:00,103.175,103.19,103.14,103.165,388327852.0
2006-11-20 14:45:00,103.175,103.2,103.128,103.15,575265462.0
2006-11-20 14:50:00,103.15,103.205,103.137,103.205,540770901.0
2006-11-20 14:55:00,103.2,103.233,103.175,103.223,257588367.0
2006-11-20 15:00:00,103.23,103.235,103.155,103.22,288552376.0
2006-11-20 15:05:00,103.215,103.295,103.215,103.25,907959717.0
2006-11-20 15:10:00,103.26,103.275,103.21,103.27,382685190.0
2006-11-20 15:15:00,103.26,103.267,103.17,103.173,454118013.0
2006-11-20 15:20:00,103.165,103.247,103.13,103.223,235102846.0
2006-11-20 15:25:00,103.22,103.223,103.18,103.21,491288769.0
2006-11-20 15:30:00,103.215,103.225,103.146,103.192,381165437.0
2006-11-20 15:35:00,103.205,103.205,103.125,103.16,365576521.0
2006-11-20 15:40:00,103.163,103.185,103.132,103.153,563093457.0
2006-11-20 15:45:00,103.165,103.165,103.07,103.07,422384109.0
2006-11-20 15:50:00,103.072,103.087,103.02,103.02,676093457.0
2006-11-20 15:55:00,103.025,103.09,102.99,103.08,404519046.0
2006-11-20 16:00:00,103.09,103.11,103.035,103.075,520921867.0
2006-11-20 16:05:00,103.095,103.099,103.04,103.057,483242784.0
2006-11-20 16:10:00,103.055,103.065,103.005,103.015,345175227.0
2006-11-20 16:15:00,103.025,103.025,102.975,103.0,369733183.0
2006-11-20 16:20:00,102.99,103.0,102.95,102.953,316292905.0
2006-11-20 16:25:00,102.96,102.96,102.91,102.912,713173424.0
2006-11-20 16:30:00,102.91,102.985,102.902,102.985,449059628.0
2006-11-20 16:35:00,102.973,102.975,102.875,102.96,328429697.0
2006-11-20 16:40:00,102.975,102.975,102.912,102.935,374998916.0
2006-11-20 16:45:00,102.935,102.99,102.935,102.985,402033925.0
2006-11-20 16:50:00,102.983,103.025,102.94,102.995,378334246.0
2006-11-20 16:55:00,103.0,103.02,102.96,102.995,330628663.0
2006-11-20 17:00:00,102.995,103.015,102.917,102.95,403856269.0
2006-11-20 17:05:00,102.945,102.95,102.87,102.915,385304340.0
2006-11-20 17:10:00,102.92,102.92,102.856,102.9,295327021.0
2006-11-20 17:15:00,102.903,103.001,102.903,102.995,387520893.0
2006-11-20 17:20:00,102.985,103.025,102.945,102.945,356845243.0
2006-11-20 17:25:00,102.965,103.015,102.96,102.995,274891891.0
2006-11-20 17:30:00,102.99,102.993,102.943,102.96,342080649.0
2006-11-20 17:35:00,102.965,102.975,102.925,102.943,226044359.0
2006-11-20 17:40:00,102.942,102.97,102.911,102.93,297783677.0
2006-11-20 17:45:00,102.93,102.93,102.845,102.89,537247859.0
2006-11-20 17:50:00,102.89,102.94,102.825,102.9,517230878.0
2006-11-20 17:55:00,102.897,102.916,102.838,102.873,2076921039.0
2006-11-20 18:00:00,102.86,102.928,102.807,102.89,762476161.0
2006-11-20 18:05:00,102.868,102.927,102.825,102.863,994152050.0
2006-11-20 18:10:00,102.87,102.9,102.851,102.9,1170060636.0
2006-11-20 18:15:00,102.89,102.89,102.853,102.86,433481529.0
2006-11-20 18:20:00,102.86,102.885,102.81,102.885,433262765.0
2006-11-20 18:25:00,102.865,102.911,102.829,102.89,753273586.0
2006-11-20 18:30:00,102.885,102.944,102.858,102.905,499121334.0
2006-11-20 18:35:00,102.898,102.935,102.87,102.9,699622518.0
2006-11-20 18:40:00,102.9,102.925,102.853,102.925,1090109266.0
2006-11-20 18:45:00,102.92,102.958,102.88,102.94,565182948.0
2006-11-20 18:50:00,102.927,102.96,102.915,102.93,853298918.0
2006-11-20 18:55:00,102.92,102.995,102.919,102.983,803804066.0
2006-11-20 19:00:00,102.985,103.004,102.961,103.0,895037464.0
2006-11-20 19:05:00,102.995,102.995,102.943,102.975,1766802559.0
2006-11-20 19:10:00,102.975,103.0,102.96,103.0,1431445590.0
2006-11-20 19:15:00,103.005,103.005,102.938,102.97,811343002.0
2006-11-20 19:20:00,102.98,103.0,102.965,102.975,418991526.0
2006-11-20 19:25:00,102.975,103.005,102.96,103.005,823286652.0
2006-11-20 19:30:00,103.0,103.013,102.946,103.01,307256858.0
2006-11-20 19:35:00,102.995,103.015,102.985,103.0,525348693.0
2006-11-20 19:40:00,103.0,103.014,102.98,103.0,454365192.0
2006-11-20 19:45:00,102.995,103.015,102.975,102.975,832545569.0
2006-11-20 19:50:00,102.968,103.012,102.957,102.96,824094516.0
2006-11-20 19:55:00,102.955,102.97,102.92,102.92,962434365.0
2006-11-20 20:00:00,102.918,102.95,102.918,102.95,291042972.0
2006-11-20 20:05:00,102.948,102.995,102.946,102.968,181334372.0
2006-11-20 20:10:00,102.972,102.992,102.963,102.99,251766874.0
2006-11-20 20:15:00,102.99,103.005,102.965,103.005,345029168.0
2006-11-20 20:20:00,102.99,103.005,102.96,103.0,256713229.0
2006-11-20 20:25:00,103.0,103.005,102.975,102.995,326119416.0
2006-11-20 20:30:00,103.0,103.025,102.981,103.0,551881088.0
2006-11-20 20:35:00,103.01,103.03,102.995,103.003,264207479.0
2006-11-20 20:40:00,102.965,103.025,102.965,103.025,347680593.0
2006-11-20 20:45:00,102.985,103.04,102.985,103.0,455011759.0
2006-11-20 20:50:00,103.003,103.035,102.96,103.035,251533551.0
2006-11-20 20:55:00,103.01,103.043,103.01,103.035,348667278.0
2006-11-20 21:00:00,103.035,103.055,103.01,103.025,288356627.0
2006-11-20 21:05:00,103.02,103.041,102.985,102.995,298799754.0
2006-11-20 21:10:00,102.995,103.01,102.948,102.995,336109462.0
2006-11-20 21:15:00,102.995,103.007,102.973,102.99,379981751.0
2006-11-20 21:20:00,102.995,102.995,102.91,102.94,391296017.0
2006-11-20 21:25:00,102.917,102.935,102.905,102.92,377202868.0
2006-11-20 21:30:00,102.92,102.925,102.895,102.9,286989353.0
2006-11-20 21:35:00,102.905,102.905,102.855,102.87,325320796.0
2006-11-20 21:40:00,102.875,102.89,102.82,102.855,440948403.0
2006-11-20 21:45:00,102.86,102.88,102.84,102.87,524269467.0
2006-11-20 21:50:00,102.86,102.9,102.858,102.875,392354465.0
2006-11-20 21:55:00,102.875,102.885,102.855,102.858,219136240.0
2006-11-20 22:00:00,102.865,102.915,102.865,102.89,401719356.0
2006-11-20 22:05:00,102.895,102.915,102.855,102.855,418608467.0
2006-11-20 22:10:00,102.825,102.898,102.825,102.865,396223435.0
2006-11-20 22:15:00,102.865,102.896,102.838,102.84,383639097.0
2006-11-20 22:20:00,102.833,102.865,102.817,102.863,224394832.0
2006-11-20 22:25:00,102.86,102.875,102.842,102.842,333900489.0
2006-11-20 22:30:00,102.85,102.86,102.833,102.84,181071520.0
2006-11-20 22:35:00,102.845,102.87,102.83,102.868,401594243.0
2006-11-20 22:40:00,102.865,102.873,102.815,102.815,324537616.0
2006-11-20 22:45:00,102.86,102.885,102.845,102.845,205841524.0
2006-11-20 22:50:00,102.86,102.893,102.843,102.875,396945973.0
2006-11-20 22:55:00,102.865,102.887,102.858,102.865,273719295.0
2006-11-20 23:00:00,102.86,102.879,102.79,102.84,392259617.0
2006-11-20 23:05:00,102.845,102.845,102.79,102.82,308053399.0
2006-11-20 23:10:00,102.817,102.855,102.805,102.85,342585330.0
2006-11-20 23:15:00,102.84,102.91,102.825,102.91,225194379.0
2006-11-20 23:20:00,102.895,102.945,102.87,102.907,205407596.0
2006-11-20 23:25:00,102.915,102.93,102.874,102.925,408912287.0
2006-11-20 23:30:00,102.925,102.955,102.883,102.923,404654707.0
2006-11-20 23:35:00,102.923,102.956,102.91,102.945,595217661.0
2006-11-20 23:40:00,102.95,102.95,102.915,102.94,348563551.0
2006-11-20 23:45:00,102.935,102.945,102.913,102.935,392435755.0
2006-11-20 23:50:00,102.935,102.95,102.92,102.95,242094101.0
2006-11-20 23:55:00,102.945,102.945,102.907,102.92,388048952.0
2006-11-21 00:00:00,102.93,102.97,102.865,102.938,584717810.0
2006-11-21 00:05:00,102.947,102.952,102.907,102.95,244334880.0
2006-11-21 00:10:00,102.95,102.95,102.895,102.915,182593177.0
2006-11-21 00:15:00,102.925,102.955,102.865,102.93,216503329.0
2006-11-21 00:20:00,102.94,102.955,102.882,102.91,300753267.0
2006-11-21 00:25:00,102.905,102.931,102.905,102.93,178673032.0
2006-11-21 00:30:00,102.915,102.96,102.915,102.96,328664034.0
2006-11-21 00:35:00,102.96,102.965,102.915,102.95,432252705.0
2006-11-21 00:40:00,102.955,102.965,102.925,102.935,357752200.0
2006-11-21 00:45:00,102.945,102.945,102.908,102.94,395295035.0
2006-11-21 00:50:00,102.945,102.96,102.935,102.935,316219106.0
2006-11-21 00:55:00,102.935,102.955,102.93,102.955,192887383.0
2006-11-21 01:00:00,102.943,102.97,102.935,102.955,371329940.0
2006-11-21 01:05:00,102.955,102.972,102.933,102.935,331441264.0
2006-11-21 01:10:00,102.94,102.978,102.93,102.977,260347040.0
2006-11-21 01:15:00,102.96,102.983,102.958,102.975,214039124.0
2006-11-21 01:20:00,102.965,102.98,102.955,102.975,485569333.0
2006-11-21 01:25:00,102.98,102.985,102.96,102.975,348747753.0
2006-11-21 01:30:00,102.978,102.985,102.965,102.975,177613765.0
2006-11-21 01:35:00,102.975,102.988,102.965,102.97,323037644.0
2006-11-21 01:40:00,102.98,102.988,102.955,102.955,408137382.0
2006-11-21 01:45:00,102.98,102.995,102.96,102.985,327639579.0
2006-11-21 01:50:00,102.98,103.013,102.939,102.99,300512412.0
2006-11-21 01:55:00,103.0,103.0,102.965,102.975,307011627.0
2006-11-21 02:00:00,102.97,103.0,102.962,102.99,351213870.0
2006-11-21 02:05:00,102.98,103.0,102.935,102.98,231950317.0
2006-11-21 02:10:00,102.975,102.996,102.815,102.86,396346819.0
2006-11-21 02:15:00,102.835,102.955,102.835,102.93,403504199.0
2006-11-21 02:20:00,102.92,102.983,102.915,102.965,331639843.0
2006-11-21 02:25:00,102.965,103.039,102.965,103.008,177223464.0
2006-11-21 02:30:00,103.005,103.037,102.972,102.98,422813547.0
2006-11-21 02:35:00,102.975,103.025,102.953,102.985,479706067.0
2006-11-21 02:40:00,103.015,103.045,103.01,103.01,175519111.0
2006-11-21 02:45:00,103.015,103.028,102.988,103.0,252002902.0
2006-11-21 02:50:00,103.003,103.04,102.985,103.025,304276534.0
2006-11-21 02:55:00,103.035,103.036,103.01,103.013,393852536.0
2006-11-21 03:00:00,103.02,103.03,103.005,103.015,207131064.0
2006-11-21 03:05:00,103.015,103.03,102.985,103.01,408679539.0
2006-11-21 03:10:00,103.01,103.01,102.955,102.965,367436421.0
2006-11-21 03:15:00,102.955,102.982,102.95,102.965,273800340.0
2006-11-21 03:20:00,102.96,102.973,102.915,102.95,416236388.0
2006-11-21 03:25:00,102.95,102.961,102.94,102.955,283286907.0
2006-11-21 03:30:00,102.965,102.983,102.945,102.955,280147741.0
2006-11-21 03:35:00,102.96,102.96,102.883,102.95,300738177.0
2006-11-21 03:40:00,102.94,102.965,102.892,102.94,382801196.0
2006-11-21 03:45:00,102.95,102.96,102.945,102.945,148412360.0
2006-11-21 03:50:00,102.945,102.987,102.935,102.987,186365464.0
2006-11-21 03:55:00,102.978,103.008,102.955,102.995,539929546.0
2006-11-21 04:00:00,102.99,103.001,102.966,102.995,403874684.0
2006-11-21 04:05:00,103.0,103.007,102.945,102.945,241237231.0
2006-11-21 04:10:00,102.945,102.96,102.923,102.935,391591175.0
2006-11-21 04:15:00,102.94,102.951,102.935,102.95,437317378.0
2006-11-21 04:20:00,102.945,102.955,102.929,102.943,576620082.0
2006-11-21 04:25:00,102.943,102.95,102.9,102.935,399721202.0
2006-11-21 04:30:00,102.925,102.95,102.9,102.94,359784396.0
2006-11-21 04:35:00,102.937,102.955,102.93,102.945,205982665.0
2006-11-21 04:40:00,102.905,102.956,102.905,102.92,169040150.0
2006-11-21 04:45:00,102.93,102.95,102.92,102.932,237213574.0
2006-11-21 04:50:00,102.93,102.964,102.93,102.955,264518579.0
2006-11-21 04:55:00,102.95,102.965,102.903,102.94,392470606.0
2006-11-21 05:00:00,102.95,102.962,102.921,102.96,239692302.0
2006-11-21 05:05:00,102.965,102.993,102.948,102.97,346337394.0
2006-11-21 05:10:00,102.975,102.99,102.965,102.98,274903011.0
2006-11-21 05:15:00,102.99,103.015,102.935,103.015,345002378.0
2006-11-21 05:20:00,103.018,103.03,103.008,103.025,393055899.0
2006-11-21 05:25:00,103.02,103.044,103.0,103.02,385160238.0
2006-11-21 05:30:00,103.012,103.05,103.008,103.008,330179398.0
2006-11-21 05:35:00,103.023,103.03,102.998,102.998,128298742.0
2006-11-21 05:40:00,103.02,103.04,103.01,103.035,377695331.0
2006-11-21 05:45:00,103.035,103.046,102.985,102.985,403040259.0
2006-11-21 05:50:00,103.005,103.031,102.972,103.025,426588433.0
2006-11-21 05:55:00,103.02,103.045,102.993,103.015,415028407.0
2006-11-21 06:00:00,102.988,103.03,102.988,102.995,212969887.0
2006-11-21 06:05:00,102.993,103.005,102.977,102.99,340050091.0
2006-11-21 06:10:00,103.0,103.005,102.975,102.99,536310007.0
2006-11-21 06:15:00,102.985,103.0,102.97,102.995,448150501.0
2006-11-21 06:20:00,102.99,103.007,102.984,102.985,312235118.0
2006-11-21 06:25:00,102.98,103.005,102.975,103.0,315224214.0
2006-11-21 06:30:00,103.0,103.015,102.988,103.007,309978261.0
2006-11-21 06:35:00,103.01,103.033,102.974,103.005,402034181.0
2006-11-21 06:40:00,103.02,103.025,102.967,102.985,369427814.0
2006-11-21 06:45:00,102.985,103.017,102.918,102.975,342636791.0
2006-11-21 06:50:00,102.975,103.001,102.97,102.97,311610860.0
2006-11-21 06:55:00,102.975,103.005,102.955,103.005,242612877.0
2006-11-21 07:00:00,103.005,103.006,102.942,102.97,350641125.0
2006-11-21 07:05:00,102.98,102.98,102.92,102.953,248334275.0
2006-11-21 07:10:00,102.95,102.971,102.915,102.915,448368542.0
2006-11-21 07:15:00,102.955,103.01,102.905,102.905,366374214.0
2006-11-21 07:20:00,102.943,102.955,102.935,102.95,282749777.0
2006-11-21 07:25:00,102.94,102.951,102.915,102.95,434702352.0
2006-11-21 07:30:00,102.945,102.965,102.94,102.95,336001108.0
2006-11-21 07:35:00,102.937,102.998,102.937,102.96,260458616.0
2006-11-21 07:40:00,102.975,102.99,102.95,102.99,370855703.0
2006-11-21 07:45:00,102.99,102.99,102.952,102.952,250946509.0
2006-11-21 07:50:00,102.948,102.995,102.936,102.988,179094795.0
2006-11-21 07:55:00,102.99,103.0,102.965,102.978,297303256.0
2006-11-21 08:00:00,102.98,102.995,102.95,102.985,940076007.0
2006-11-21 08:05:00,102.985,103.002,102.958,102.958,739336536.0
2006-11-21 08:10:00,102.965,102.995,102.965,102.985,810756044.0
2006-11-21 08:15:00,102.99,103.003,102.952,102.97,324814585.0
2006-11-21 08:20:00,102.98,102.98,102.938,102.955,497931066.0
2006-11-21 08:25:00,102.96,103.002,102.94,103.0,316156724.0
2006-11-21 08:30:00,102.985,103.015,102.98,102.995,838703951.0
2006-11-21 08:35:00,102.995,103.015,102.98,103.0,401445367.0
2006-11-21 08:40:00,102.99,103.02,102.952,103.005,795906152.0
2006-11-21 08:45:00,102.99,103.025,102.981,103.025,1471751183.0
2006-11-21 08:50:00,103.025,103.045,102.987,103.035,1729438312.0
2006-11-21 08:55:00,103.04,103.045,102.978,103.025,935694051.0
2006-11-21 09:00:00,103.003,103.125,102.985,103.07,795938497.0
2006-11-21 09:05:00,103.08,103.11,102.995,103.027,842589955.0
2006-11-21 09:10:00,103.03,103.035,102.96,103.01,597960496.0
2006-11-21 09:15:00,103.015,103.02,102.943,102.96,1072122006.0
2006-11-21 09:20:00,102.95,102.985,102.88,102.928,724273733.0
2006-11-21 09:25:00,102.935,102.975,102.885,102.975,498447493.0
2006-11-21 09:30:00,102.98,103.038,102.945,102.98,716597050.0
2006-11-21 09:35:00,103.0,103.022,102.963,103.02,414852790.0
2006-11-21 09:40:00,103.02,103.075,102.98,102.99,445826957.0
2006-11-21 09:45:00,103.0,103.03,102.972,103.0,1172839674.0
2006-11-21 09:50:00,102.993,103.023,102.945,102.998,1050978375.0
2006-11-21 09:55:00,103.01,103.03,102.938,103.0,747509630.0
2006-11-21 10:00:00,103.013,103.025,102.932,102.967,1954643685.0
2006-11-21 10:05:00,102.97,102.99,102.911,102.96,511411971.0
2006-11-21 10:10:00,102.96,102.98,102.903,102.95,549661245.0
2006-11-21 10:15:00,102.95,103.005,102.945,103.002,302222541.0
2006-11-21 10:20:00,103.003,103.022,102.965,102.965,218290673.0
2006-11-21 10:25:00,102.96,102.985,102.85,102.89,323757983.0
2006-11-21 10:30:00,102.905,102.93,102.87,102.925,275846235.0
2006-11-21 10:35:00,102.895,102.99,102.895,102.975,365946927.0
2006-11-21 10:40:00,102.975,102.981,102.919,102.923,374801022.0
2006-11-21 10:45:00,102.92,102.97,102.913,102.95,303395631.0
2006-11-21 10:50:00,102.945,102.975,102.911,102.965,412883110.0
2006-11-21 10:55:00,102.97,103.02,102.945,102.995,399273170.0
2006-11-21 11:00:00,102.995,103.02,102.98,103.01,338527960.0
2006-11-21 11:05:00,103.005,103.035,102.98,103.033,376937709.0
2006-11-21 11:10:00,103.025,103.04,102.96,103.035,419017077.0
2006-11-21 11:15:00,103.035,103.043,103.005,103.035,378719826.0
2006-11-21 11:20:00,103.01,103.105,102.977,103.083,348009425.0
2006-11-21 11:25:00,103.085,103.1,102.98,103.01,428763062.0
2006-11-21 11:30:00,103.012,103.075,102.985,102.995,741089711.0
2006-11-21 11:35:00,103.013,103.045,102.98,102.99,306275327.0
2006-11-21 11:40:00,103.0,103.005,102.94,103.005,355372852.0
2006-11-21 11:45:00,102.995,103.01,102.975,103.005,352415760.0
2006-11-21 11:50:00,103.007,103.014,102.955,102.995,487871938.0
2006-11-21 11:55:00,102.975,102.988,102.93,102.97,501067738.0
2006-11-21 12:00:00,102.97,102.995,102.96,102.975,411872290.0
2006-11-21 12:05:00,102.97,103.013,102.952,102.952,683157549.0
2006-11-21 12:10:00,102.97,102.97,102.92,102.945,330921011.0
2006-11-21 12:15:00,102.943,102.965,102.916,102.943,553363262.0
2006-11-21 12:20:00,102.94,102.985,102.885,102.965,365966351.0
2006-11-21 12:25:00,102.952,102.995,102.91,102.975,380980629.0
2006-11-21 12:30:00,102.97,103.01,102.95,102.99,475527863.0
2006-11-21 12:35:00,102.993,103.015,102.968,103.015,238231043.0
2006-11-21 12:40:00,103.013,103.058,103.013,103.03,468715383.0
2006-11-21 12:45:00,103.04,103.073,103.027,103.07,394645222.0
2006-11-21 12:50:00,103.06,103.075,103.045,103.065,878695506.0
2006-11-21 12:55:00,103.07,103.08,103.035,103.06,285640707.0
2006-11-21 13:00:00,103.053,103.075,103.03,103.07,258585476.0
2006-11-21 13:05:00,103.075,103.08,103.02,103.02,457491180.0
2006-11-21 13:10:00,103.02,103.041,102.965,102.965,577556436.0
2006-11-21 13:15:00,102.945,102.955,102.85,102.875,362274538.0
2006-11-21 13:20:00,102.88,102.935,102.845,102.925,432400453.0
2006-11-21 13:25:00,102.92,102.938,102.9,102.93,491361638.0
2006-11-21 13:30:00,102.922,102.95,102.915,102.92,411574787.0
2006-11-21 13:35:00,102.915,102.958,102.905,102.935,326764577.0
2006-11-21 13:40:00,102.94,102.946,102.905,102.927,419773393.0
2006-11-21 13:45:00,102.933,102.962,102.92,102.953,368686681.0
2006-11-21 13:50:00,102.945,102.965,102.917,102.96,332379427.0
2006-11-21 13:55:00,102.94,102.98,102.935,102.943,450001670.0
2006-11-21 14:00:00,102.94,102.97,102.92,102.965,327416118.0
2006-11-21 14:05:00,102.96,103.001,102.952,102.982,374000693.0
2006-11-21 14:10:00,102.985,102.995,102.974,102.975,343771624.0
2006-11-21 14:15:00,102.98,103.002,102.925,102.925,336891589.0
2006-11-21 14:20:00,102.93,102.93,102.868,102.875,344881163.0
2006-11-21 14:25:00,102.875,102.915,102.875,102.905,326924823.0
2006-11-21 14:30:00,102.88,102.92,102.872,102.913,510973335.0
2006-11-21 14:35:00,102.915,102.965,102.892,102.965,430046847.0
2006-11-21 14:40:00,102.955,103.006,102.93,102.99,411971362.0
2006-11-21 14:45:00,103.0,103.045,102.977,103.035,374264876.0
2006-11-21 14:50:00,103.025,103.062,103.005,103.03,380833389.0
2006-11-21 14:55:00,103.03,103.03,102.96,102.98,321333536.0
2006-11-21 15:00:00,103.02,103.053,102.99,103.03,305588785.0
2006-11-21 15:05:00,102.988,103.055,102.97,102.995,302360897.0
2006-11-21 15:10:00,103.0,103.03,102.983,103.005,325210336.0
2006-11-21 15:15:00,103.03,103.05,102.96,102.96,315596973.0
2006-11-21 15:20:00,102.96,102.97,102.91,102.945,539038927.0
2006-11-21 15:25:00,102.95,102.965,102.902,102.965,247332174.0
2006-11-21 15:30:00,102.955,102.955,102.765,102.835,272563801.0
2006-11-21 15:35:00,102.82,102.88,102.815,102.837,297566757.0
2006-11-21 15:40:00,102.84,102.87,102.83,102.855,208883773.0
2006-11-21 15:45:00,102.85,102.852,102.812,102.827,233818469.0
2006-11-21 15:50:00,102.835,102.842,102.77,102.838,228763074.0
2006-11-21 15:55:00,102.835,102.855,102.804,102.82,463582798.0
2006-11-21 16:00:00,102.815,102.85,102.794,102.848,312130748.0
2006-11-21 16:05:00,102.84,102.86,102.828,102.84,448091296.0
2006-11-21 16:10:00,102.84,102.865,102.805,102.847,406872950.0
2006-11-21 16:15:00,102.835,102.86,102.756,102.785,511131528.0
2006-11-21 16:20:00,102.785,102.855,102.77,102.77,165700182.0
2006-11-21 16:25:00,102.81,102.833,102.76,102.833,363653187.0
2006-11-21 16:30:00,102.85,102.897,102.83,102.885,391642447.0
2006-11-21 16:35:00,102.878,102.925,102.84,102.892,391760863.0
2006-11-21 16:40:00,102.9,102.9,102.837,102.837,233581831.0
2006-11-21 16:45:00,102.835,102.88,102.809,102.855,324961227.0
2006-11-21 16:50:00,102.86,102.87,102.76,102.79,384807358.0
2006-11-21 16:55:00,102.795,102.875,102.785,102.825,280883935.0
2006-11-21 17:00:00,102.83,102.83,102.697,102.732,387938459.0
2006-11-21 17:05:00,102.745,102.76,102.678,102.733,254831355.0
2006-11-21 17:10:00,102.74,102.765,102.702,102.74,460876638.0
2006-11-21 17:15:00,102.735,102.735,102.67,102.73,372242289.0
2006-11-21 17:20:00,102.725,102.733,102.692,102.72,415035941.0
2006-11-21 17:25:00,102.713,102.74,102.69,102.732,500939645.0
2006-11-21 17:30:00,102.72,102.755,102.69,102.705,436667861.0
2006-11-21 17:35:00,102.695,102.709,102.672,102.705,293176238.0
2006-11-21 17:40:00,102.715,102.717,102.683,102.7,312119074.0
2006-11-21 17:45:00,102.695,102.729,102.645,102.685,463359159.0
2006-11-21 17:50:00,102.688,102.711,102.643,102.67,333535397.0
2006-11-21 17:55:00,102.67,102.708,102.635,102.635,412212630.0
2006-11-21 18:00:00,102.63,102.75,102.61,102.725,347290158.0
2006-11-21 18:05:00,102.73,102.74,102.675,102.675,258605963.0
2006-11-21 18:10:00,102.7,102.74,102.67,102.74,335072207.0
2006-11-21 18:15:00,102.75,102.763,102.707,102.75,370034584.0
2006-11-21 18:20:00,102.755,102.785,102.713,102.755,289412529.0
2006-11-21 18:25:00,102.755,102.775,102.73,102.745,460546482.0
2006-11-21 18:30:00,102.737,102.75,102.68,102.715,357889831.0
2006-11-21 18:35:00,102.725,102.733,102.675,102.73,217409983.0
2006-11-21 18:40:00,102.725,102.766,102.725,102.745,662797970.0
2006-11-21 18:45:00,102.742,102.785,102.726,102.76,421789224.0
2006-11-21 18:50:00,102.755,102.82,102.743,102.81,752458693.0
2006-11-21 18:55:00,102.805,102.835,102.776,102.795,553463010.0
2006-11-21 19:00:00,102.812,102.845,102.787,102.835,358137306.0
2006-11-21 19:05:00,102.845,102.925,102.835,102.87,316255659.0
2006-11-21 19:10:00,102.88,102.975,102.865,102.975,321759258.0
2006-11-21 19:15:00,102.973,102.973,102.91,102.948,394115402.0
2006-11-21 19:20:00,102.958,103.003,102.95,102.995,270691468.0
2006-11-21 19:25:00,102.99,103.0,102.943,102.972,327494222.0
2006-11-21 19:30:00,102.985,102.99,102.919,102.938,341623297.0
2006-11-21 19:35:00,102.94,102.952,102.92,102.932,370099798.0
2006-11-21 19:40:00,102.94,102.942,102.877,102.93,352897250.0
2006-11-21 19:45:00,102.925,102.93,102.892,102.918,114922188.0
2006-11-21 19:50:00,102.915,102.93,102.898,102.905,222838377.0
2006-11-21 19:55:00,102.89,102.912,102.855,102.892,300583215.0
2006-11-21 20:00:00,102.895,102.9,102.84,102.895,227993859.0
2006-11-21 20:05:00,102.9,102.9,102.873,102.89,288216025.0
2006-11-21 20:10:00,102.885,102.922,102.88,102.9,440554696.0
2006-11-21 20:15:00,102.902,102.92,102.892,102.905,389623614.0
2006-11-21 20:20:00,102.9,102.936,102.852,102.91,406906085.0
2006-11-21 20:25:00,102.91,102.93,102.865,102.915,281258397.0
2006-11-21 20:30:00,102.908,102.95,102.897,102.95,240084644.0
2006-11-21 20:35:00,102.942,102.965,102.922,102.955,402793607.0
2006-11-21 20:40:00,102.957,103.01,102.928,102.995,345875122.0
2006-11-21 20:45:00,103.0,103.0,102.92,102.942,150675945.0
2006-11-21 20:50:00,102.945,102.975,102.861,102.885,379954266.0
2006-11-21 20:55:00,102.885,102.91,102.853,102.9,355839862.0
2006-11-21 21:00:00,102.9,102.905,102.872,102.885,257870589.0
2006-11-21 21:05:00,102.88,102.901,102.833,102.853,465255402.0
2006-11-21 21:10:00,102.855,102.935,102.855,102.92,587074101.0
2006-11-21 21:15:00,102.915,102.925,102.871,102.9,390465690.0
2006-11-21 21:20:00,102.905,102.925,102.875,102.9,260529464.0
2006-11-21 21:25:00,102.895,102.91,102.825,102.865,387686801.0
2006-11-21 21:30:00,102.865,102.935,102.865,102.9,437039045.0
2006-11-21 21:35:00,102.902,102.902,102.795,102.85,331004459.0
2006-11-21 21:40:00,102.855,102.865,102.795,102.795,266892282.0
2006-11-21 21:45:00,102.795,102.875,102.783,102.825,392616671.0
2006-11-21 21:50:00,102.82,102.86,102.815,102.845,336030053.0
2006-11-21 21:55:00,102.815,102.845,102.783,102.82,461780372.0
2006-11-21 22:00:00,102.81,102.835,102.79,102.797,294036164.0
2006-11-21 22:05:00,102.79,102.84,102.756,102.82,337536894.0
2006-11-21 22:10:00,102.815,102.825,102.768,102.768,318345456.0
2006-11-21 22:15:00,102.763,102.805,102.763,102.775,359849557.0
2006-11-21 22:20:00,102.775,102.792,102.77,102.78,529946321.0
2006-11-21 22:25:00,102.795,102.795,102.761,102.78,187539720.0
2006-11-21 22:30:00,102.775,102.785,102.73,102.76,246463966.0
2006-11-21 22:35:00,102.755,102.775,102.742,102.755,353067587.0
2006-11-21 22:40:00,102.75,102.775,102.692,102.742,349700903.0
2006-11-21 22:45:00,102.74,102.775,102.71,102.76,350080880.0
2006-11-21 22:50:00,102.75,102.771,102.735,102.76,416938539.0
2006-11-21 22:55:00,102.76,102.79,102.724,102.79,349432665.0
2006-11-21 23:00:00,102.785,102.812,102.775,102.808,572998526.0
2006-11-21 23:05:00,102.805,102.856,102.78,102.82,292237170.0
2006-11-21 23:10:00,102.815,102.83,102.775,102.825,281923641.0
2006-11-21 23:15:00,102.825,102.84,102.802,102.84,358641081.0
2006-11-21 23:20:00,102.835,102.844,102.79,102.79,212474099.0
2006-11-21 23:25:00,102.79,102.84,102.77,102.82,333972817.0
2006-11-21 23:30:00,102.823,102.855,102.815,102.84,385630724.0
2006-11-21 23:35:00,102.855,102.865,102.81,102.85,274671912.0
2006-11-21 23:40:00,102.845,102.88,102.832,102.84,296818604.0
2006-11-21 23:45:00,102.843,102.855,102.79,102.805,240677209.0
2006-11-21 23:50:00,102.82,102.84,102.805,102.835,430934913.0
2006-11-21 23:55:00,102.84,102.875,102.795,102.825,529585280.0
2006-11-22 00:00:00,102.827,102.881,102.775,102.82,439865165.0
2006-11-22 00:05:00,102.8,102.825,102.762,102.79,356335228.0
2006-11-22 00:10:00,102.795,102.822,102.78,102.82,342207002.0
2006-11-22 00:15:00,102.815,102.835,102.754,102.83,438674265.0
2006-11-22 00:20:00,102.82,102.831,102.795,102.815,351431676.0
2006-11-22 00:25:00,102.82,102.843,102.802,102.828,301135102.0
2006-11-22 00:30:00,102.825,102.845,102.817,102.84,420786950.0
2006-11-22 00:35:00,102.835,102.84,102.795,102.805,359458737.0
2006-11-22 00:40:00,102.815,102.815,102.76,102.78,307226089.0
2006-11-22 00:45:00,102.787,102.8,102.76,102.76,171756933.0
2006-11-22 00:50:00,102.765,102.779,102.735,102.765,366194588.0
2006-11-22 00:55:00,102.785,102.785,102.747,102.763,319368049.0
2006-11-22 01:00:00,102.765,102.82,102.757,102.815,258534494.0
2006-11-22 01:05:00,102.82,102.85,102.795,102.822,497657300.0
2006-11-22 01:10:00,102.83,102.85,102.815,102.84,490635988.0
2006-11-22 01:15:00,102.825,102.85,102.822,102.835,324642903.0
2006-11-22 01:20:00,102.83,102.85,102.766,102.805,387709715.0
2006-11-22 01:25:00,102.81,102.845,102.775,102.845,338149083.0
2006-11-22 01:30:00,102.845,102.845,102.795,102.84,362343637.0
2006-11-22 01:35:00,102.84,102.84,102.79,102.827,204131490.0
2006-11-22 01:40:00,102.82,102.835,102.77,102.825,287955923.0
2006-11-22 01:45:00,102.818,102.85,102.817,102.85,224328458.0
2006-11-22 01:50:00,102.85,102.868,102.815,102.847,283172046.0
2006-11-22 01:55:00,102.838,102.86,102.762,102.815,580279580.0
2006-11-22 02:00:00,102.815,102.85,102.775,102.838,567532834.0
2006-11-22 02:05:00,102.847,102.85,102.815,102.84,283306762.0
2006-11-22 02:10:00,102.84,102.84,102.805,102.808,234121262.0
2006-11-22 02:15:00,102.81,102.825,102.76,102.8,405111891.0
2006-11-22 02:20:00,102.803,102.829,102.765,102.82,231230739.0
2006-11-22 02:25:00,102.815,102.82,102.743,102.795,390736085.0
2006-11-22 02:30:00,102.795,102.816,102.788,102.8,384655308.0
2006-11-22 02:35:00,102.795,102.814,102.75,102.8,402517384.0
2006-11-22 02:40:00,102.805,102.81,102.769,102.775,309691782.0
2006-11-22 02:45:00,102.79,102.81,102.77,102.78,483121453.0
2006-11-22 02:50:00,102.78,102.811,102.765,102.81,382802153.0
2006-11-22 02:55:00,102.805,102.83,102.795,102.815,259342344.0
2006-11-22 03:00:00,102.813,102.851,102.783,102.805,319996992.0
2006-11-22 03:05:00,102.785,102.809,102.735,102.765,438086694.0
2006-11-22 03:10:00,102.76,102.81,102.76,102.797,183850839.0
2006-11-22 03:15:00,102.78,102.785,102.731,102.785,308219492.0
2006-11-22 03:20:00,102.775,102.79,102.75,102.765,354011334.0
2006-11-22 03:25:00,102.77,102.77,102.735,102.755,411045911.0
2006-11-22 03:30:00,102.758,102.77,102.732,102.74,292380274.0
2006-11-22 03:35:00,102.735,102.75,102.7,102.74,366631859.0
2006-11-22 03:40:00,102.74,102.75,102.702,102.715,441845808.0
2006-11-22 03:45:00,102.74,102.74,102.694,102.715,346293939.0
2006-11-22 03:50:00,102.71,102.73,102.645,102.7,354352678.0
2006-11-22 03:55:00,102.71,102.71,102.675,102.707,435623920.0
2006-11-22 04:00:00,102.705,102.725,102.647,102.71,518496656.0
2006-11-22 04:05:00,102.705,102.717,102.68,102.71,347620362.0
2006-11-22 04:10:00,102.71,102.72,102.639,102.693,226002209.0
2006-11-22 04:15:00,102.7,102.707,102.67,102.69,215014224.0
2006-11-22 04:20:00,102.68,102.685,102.616,102.655,277149273.0
2006-11-22 04:25:00,102.64,102.675,102.608,102.633,376680545.0
2006-11-22 04:30:00,102.63,102.647,102.596,102.635,327479036.0
2006-11-22 04:35:00,102.635,102.649,102.615,102.637,325366993.0
2006-11-22 04:40:00,102.65,102.655,102.632,102.635,262950711.0
2006-11-22 04:45:00,102.63,102.653,102.6,102.645,329850847.0
2006-11-22 04:50:00,102.65,102.683,102.638,102.655,292069622.0
2006-11-22 04:55:00,102.658,102.69,102.646,102.665,553354528.0
2006-11-22 05:00:00,102.67,102.697,102.639,102.69,333025032.0
2006-11-22 05:05:00,102.69,102.721,102.68,102.69,412012414.0
2006-11-22 05:10:00,102.7,102.71,102.649,102.68,347023267.0
2006-11-22 05:15:00,102.682,102.725,102.656,102.71,347726487.0
2006-11-22 05:20:00,102.715,102.726,102.677,102.685,366258118.0
2006-11-22 05:25:00,102.69,102.715,102.65,102.68,241222405.0
2006-11-22 05:30:00,102.69,102.715,102.69,102.695,234231733.0
2006-11-22 05:35:00,102.68,102.69,102.64,102.655,509779227.0
2006-11-22 05:40:00,102.645,102.685,102.635,102.653,354675145.0
2006-11-22 05:45:00,102.658,102.668,102.63,102.635,337020794.0
2006-11-22 05:50:00,102.64,102.667,102.592,102.64,328944949.0
2006-11-22 05:55:00,102.647,102.665,102.631,102.64,292899897.0
2006-11-22 06:00:00,102.64,102.652,102.62,102.635,433911459.0
2006-11-22 06:05:00,102.635,102.65,102.61,102.61,330397065.0
2006-11-22 06:10:00,102.622,102.655,102.61,102.655,288584189.0
2006-11-22 06:15:00,102.655,102.673,102.63,102.665,228766649.0
2006-11-22 06:20:00,102.66,102.684,102.613,102.632,305967715.0
2006-11-22 06:25:00,102.63,102.7,102.629,102.685,360715754.0
2006-11-22 06:30:00,102.695,102.705,102.64,102.665,406796438.0
2006-11-22 06:35:00,102.67,102.69,102.623,102.645,270971199.0
2006-11-22 06:40:00,102.64,102.658,102.59,102.605,406279964.0
2006-11-22 06:45:00,102.61,102.64,102.575,102.605,582926989.0
2006-11-22 06:50:00,102.603,102.65,102.603,102.62,468680400.0
2006-11-22 06:55:00,102.625,102.642,102.605,102.64,259234197.0
2006-11-22 07:00:00,102.64,102.658,102.599,102.643,412583943.0
2006-11-22 07:05:00,102.645,102.662,102.601,102.655,372749766.0
2006-11-22 07:10:00,102.652,102.652,102.59,102.63,154391147.0
2006-11-22 07:15:00,102.633,102.65,102.61,102.627,275300472.0
2006-11-22 07:20:00,102.625,102.649,102.615,102.632,398255252.0
2006-11-22 07:25:00,102.64,102.66,102.625,102.648,219236450.0
2006-11-22 07:30:00,102.655,102.695,102.645,102.65,255746434.0
2006-11-22 07:35:00,102.66,102.683,102.621,102.66,422416663.0
2006-11-22 07:40:00,102.675,102.69,102.64,102.642,392541738.0
2006-11-22 07:45:00,102.63,102.655,102.62,102.635,422576625.0
2006-11-22 07:50:00,102.64,102.69,102.635,102.64,409631913.0
2006-11-22 07:55:00,102.665,102.695,102.63,102.695,228279492.0
2006-11-22 08:00:00,102.692,102.711,102.655,102.69,305798958.0
2006-11-22 08:05:00,102.695,102.72,102.68,102.695,302197360.0
2006-11-22 08:10:00,102.698,102.716,102.69,102.695,95600957.0
2006-11-22 08:15:00,102.7,102.736,102.653,102.695,581403039.0
2006-11-22 08:20:00,102.692,102.7,102.652,102.66,329493161.0
2006-11-22 08:25:00,102.688,102.71,102.645,102.705,339186962.0
2006-11-22 08:30:00,102.692,102.703,102.67,102.68,275528494.0
2006-11-22 08:35:00,102.685,102.69,102.635,102.678,273701084.0
2006-11-22 08:40:00,102.668,102.715,102.645,102.693,408688023.0
2006-11-22 08:45:00,102.693,102.705,102.642,102.67,288472892.0
2006-11-22 08:50:00,102.66,102.712,102.657,102.675,323998717.0
2006-11-22 08:55:00,102.685,102.689,102.647,102.662,365242420.0
2006-11-22 09:00:00,102.635,102.675,102.623,102.675,539746442.0
2006-11-22 09:05:00,102.68,102.735,102.642,102.675,724199713.0
2006-11-22 09:10:00,102.68,102.695,102.63,102.652,412216150.0
2006-11-22 09:15:00,102.655,102.662,102.61,102.625,634962479.0
2006-11-22 09:20:00,102.65,102.65,102.585,102.625,218551950.0
2006-11-22 09:25:00,102.615,102.65,102.57,102.587,374411695.0
2006-11-22 09:30:00,102.585,102.605,102.55,102.605,450026969.0
2006-11-22 09:35:00,102.605,102.605,102.52,102.575,296463909.0
2006-11-22 09:40:00,102.59,102.59,102.471,102.56,374574955.0
2006-11-22 09:45:00,102.55,102.556,102.48,102.5,317891796.0
2006-11-22 09:50:00,102.51,102.54,102.49,102.53,269012590.0
2006-11-22 09:55:00,102.515,102.585,102.509,102.52,360906019.0
2006-11-22 10:00:00,102.535,102.535,102.495,102.52,327016239.0
2006-11-22 10:05:00,102.5,102.568,102.473,102.553,327048429.0
2006-11-22 10:10:00,102.555,102.612,102.513,102.545,472665618.0
2006-11-22 10:15:00,102.55,102.563,102.523,102.555,316761533.0
2006-11-22 10:20:00,102.545,102.56,102.475,102.525,291425529.0
2006-11-22 10:25:00,102.525,102.559,102.51,102.54,436592857.0
2006-11-22 10:30:00,102.532,102.561,102.523,102.523,505010792.0
2006-11-22 10:35:00,102.53,102.595,102.52,102.565,412593359.0
2006-11-22 10:40:00,102.57,102.615,102.56,102.615,333626200.0
2006-11-22 10:45:00,102.62,102.62,102.544,102.57,410784690.0
2006-11-22 10:50:00,102.563,102.595,102.526,102.555,240249685.0
2006-11-22 10:55:00,102.552,102.61,102.52,102.61,383235202.0
2006-11-22 11:00:00,102.605,102.635,102.58,102.595,282781173.0
2006-11-22 11:05:00,102.61,102.64,102.575,102.64,382007245.0
2006-11-22 11:10:00,102.635,102.641,102.605,102.61,321221208.0
2006-11-22 11:15:00,102.602,102.633,102.593,102.61,227018704.0
2006-11-22 11:20:00,102.602,102.68,102.58,102.658,391982100.0
2006-11-22 11:25:00,102.675,102.705,102.641,102.7,389576697.0
2006-11-22 11:30:00,102.693,102.74,102.657,102.7,381515800.0
2006-11-22 11:35:00,102.67,102.8,102.67,102.745,173351840.0
2006-11-22 11:40:00,102.745,102.765,102.68,102.715,499804671.0
2006-11-22 11:45:00,102.717,102.735,102.633,102.64,407602896.0
2006-11-22 11:50:00,102.65,102.659,102.595,102.65,442481298.0
2006-11-22 11:55:00,102.638,102.675,102.597,102.655,310999820.0
2006-11-22 12:00:00,102.64,102.675,102.6,102.655,446753858.0
2006-11-22 12:05:00,102.658,102.664,102.63,102.655,214924201.0
2006-11-22 12:10:00,102.647,102.68,102.625,102.655,232484741.0
2006-11-22 12:15:00,102.66,102.67,102.61,102.63,210182668.0
2006-11-22 12:20:00,102.627,102.635,102.585,102.63,314083178.0
2006-11-22 12:25:00,102.625,102.662,102.607,102.635,270798263.0
2006-11-22 12:30:00,102.635,102.655,102.61,102.61,244025419.0
2006-11-22 12:35:00,102.605,102.605,102.512,102.57,550537125.0
2006-11-22 12:40:00,102.56,102.575,102.522,102.56,323444834.0
2006-11-22 12:45:00,102.545,102.545,102.495,102.53,328341936.0
2006-11-22 12:50:00,102.525,102.525,102.448,102.448,310653226.0
2006-11-22 12:55:00,102.51,102.54,102.488,102.54,310827234.0
2006-11-22 13:00:00,102.5,102.54,102.479,102.51,315000133.0
2006-11-22 13:05:00,102.52,102.527,102.455,102.455,365615970.0
2006-11-22 13:10:00,102.475,102.487,102.418,102.47,364631955.0
2006-11-22 13:15:00,102.46,102.486,102.43,102.445,412226197.0
2006-11-22 13:20:00,102.455,102.49,102.41,102.455,425662239.0
2006-11-22 13:25:00,102.465,102.475,102.398,102.46,516672973.0
2006-11-22 13:30:00,102.465,102.52,102.427,102.505,327953458.0
2006-11-22 13:35:00,102.515,102.533,102.47,102.53,337078604.0
2006-11-22 13:40:00,102.535,102.56,102.501,102.55,363835950.0
2006-11-22 13:45:00,102.545,102.56,102.51,102.535,328497947.0
2006-11-22 13:50:00,102.542,102.568,102.505,102.54,434569823.0
2006-11-22 13:55:00,102.545,102.56,102.495,102.5,313012191.0
2006-11-22 14:00:00,102.503,102.605,102.503,102.6,468535390.0
2006-11-22 14:05:00,102.6,102.612,102.565,102.585,321159023.0
2006-11-22 14:10:00,102.603,102.725,102.568,102.703,370491798.0
2006-11-22 14:15:00,102.697,102.71,102.58,102.6,417448915.0
2006-11-22 14:20:00,102.605,102.61,102.525,102.565,334969157.0
2006-11-22 14:25:00,102.56,102.629,102.56,102.602,428998488.0
2006-11-22 14:30:00,102.62,102.625,102.545,102.56,502102662.0
2006-11-22 14:35:00,102.57,102.633,102.57,102.61,336922030.0
2006-11-22 14:40:00,102.605,102.645,102.565,102.635,384313151.0
2006-11-22 14:45:00,102.645,102.645,102.555,102.56,577310278.0
2006-11-22 14:50:00,102.56,102.607,102.55,102.583,568526495.0
2006-11-22 14:55:00,102.6,102.605,102.553,102.563,255287760.0
2006-11-22 15:00:00,102.57,102.592,102.515,102.57,275452204.0
2006-11-22 15:05:00,102.565,102.584,102.547,102.56,874050402.0
2006-11-22 15:10:00,102.57,102.615,102.54,102.59,387928026.0
2006-11-22 15:15:00,102.58,102.635,102.513,102.513,458934055.0
2006-11-22 15:20:00,102.525,102.55,102.48,102.493,233317076.0
2006-11-22 15:25:00,102.5,102.54,102.425,102.5,454924061.0
2006-11-22 15:30:00,102.515,102.57,102.465,102.512,387672518.0
2006-11-22 15:35:00,102.535,102.585,102.475,102.5,355633194.0
2006-11-22 15:40:00,102.503,102.545,102.47,102.503,544864735.0
2006-11-22 15:45:00,102.505,102.555,102.473,102.52,625155787.0
2006-11-22 15:50:00,102.522,102.558,102.475,102.54,665752042.0
2006-11-22 15:55:00,102.545,102.565,102.48,102.5,414524783.0
2006-11-22 16:00:00,102.51,102.53,102.425,102.495,504177871.0
2006-11-22 16:05:00,102.515,102.518,102.47,102.517,486875634.0
2006-11-22 16:10:00,102.505,102.523,102.435,102.445,354142851.0
2006-11-22 16:15:00,102.455,102.49,102.417,102.47,344612248.0
2006-11-22 16:20:00,102.47,102.54,102.465,102.493,306694382.0
2006-11-22 16:25:00,102.5,102.505,102.445,102.482,747506065.0
2006-11-22 16:30:00,102.49,102.516,102.47,102.475,430473073.0
2006-11-22 16:35:00,102.473,102.496,102.39,102.43,336595779.0
2006-11-22 16:40:00,102.435,102.46,102.39,102.435,373207637.0
2006-11-22 16:45:00,102.435,102.45,102.385,102.405,425879736.0
2006-11-22 16:50:00,102.383,102.4,102.315,102.375,361473480.0
2006-11-22 16:55:00,102.38,102.4,102.302,102.375,346319610.0
2006-11-22 17:00:00,102.355,102.375,102.287,102.32,408383617.0
2006-11-22 17:05:00,102.315,102.335,102.172,102.215,392856429.0
2006-11-22 17:10:00,102.25,102.255,102.2,102.2,294936740.0
2006-11-22 17:15:00,102.203,102.23,102.175,102.185,382112718.0
2006-11-22 17:20:00,102.175,102.211,102.1,102.125,360834703.0
2006-11-22 17:25:00,102.155,102.25,102.105,102.225,278721474.0
2006-11-22 17:30:00,102.21,102.25,102.115,102.18,342884594.0
2006-11-22 17:35:00,102.185,102.285,102.17,102.253,215432915.0
2006-11-22 17:40:00,102.252,102.27,102.221,102.27,312003487.0
2006-11-22 17:45:00,102.27,102.27,102.185,102.23,538975564.0
2006-11-22 17:50:00,102.22,102.255,102.149,102.17,513241342.0
2006-11-22 17:55:00,102.167,102.21,102.105,102.153,1873071367.0
2006-11-22 18:00:00,102.13,102.157,102.082,102.13,737249587.0
2006-11-22 18:05:00,102.128,102.17,102.045,102.133,1013888547.0
2006-11-22 18:10:00,102.13,102.2,102.074,102.09,1123301029.0
2006-11-22 18:15:00,102.08,102.132,102.069,102.07,441822577.0
2006-11-22 18:20:00,102.07,102.1,102.021,102.055,401355943.0
2006-11-22 18:25:00,102.035,102.068,102.001,102.06,723930554.0
2006-11-22 18:30:00,102.055,102.09,101.97,102.025,511170271.0
2006-11-22 18:35:00,102.018,102.115,102.0,102.08,731317663.0
2006-11-22 18:40:00,102.1,102.16,102.093,102.155,1050200853.0
2006-11-22 18:45:00,102.14,102.16,102.088,102.15,614628076.0
2006-11-22 18:50:00,102.147,102.16,102.115,102.12,859416072.0
2006-11-22 18:55:00,102.11,102.19,102.104,102.163,804064786.0
2006-11-22 19:00:00,102.155,102.163,102.098,102.12,943417299.0
2006-11-22 19:05:00,102.115,102.125,102.08,102.115,1758189225.0
2006-11-22 19:10:00,102.115,102.13,102.08,102.11,1523439731.0
2006-11-22 19:15:00,102.105,102.15,102.101,102.13,759762638.0
2006-11-22 19:20:00,102.14,102.157,102.113,102.125,393385613.0
2006-11-22 19:25:00,102.125,102.163,102.11,102.145,820176387.0
2006-11-22 19:30:00,102.14,102.24,102.09,102.22,311616371.0
2006-11-22 19:35:00,102.215,102.26,102.18,102.26,575448709.0
2006-11-22 19:40:00,102.26,102.343,102.232,102.33,848141570.0
2006-11-22 19:45:00,102.335,102.405,102.29,102.365,756643226.0
2006-11-22 19:50:00,102.358,102.39,102.3,102.32,866709457.0
2006-11-22 19:55:00,102.305,102.32,102.27,102.28,948715250.0
2006-11-22 20:00:00,102.268,102.27,102.213,102.24,286960800.0
2006-11-22 20:05:00,102.238,102.261,102.216,102.245,118938573.0
2006-11-22 20:10:00,102.242,102.28,102.225,102.23,249756046.0
2006-11-22 20:15:00,102.24,102.335,102.24,102.335,355509204.0
2006-11-22 20:20:00,102.31,102.33,102.269,102.297,257678111.0
2006-11-22 20:25:00,102.31,102.315,102.295,102.305,403382793.0
2006-11-22 20:30:00,102.3,102.305,102.25,102.25,473654072.0
2006-11-22 20:35:00,102.26,102.277,102.235,102.263,266219851.0
2006-11-22 20:40:00,102.265,102.276,102.217,102.255,284542944.0
2006-11-22 20:45:00,102.215,102.282,102.215,102.27,427322166.0
2006-11-22 20:50:00,102.283,102.311,102.256,102.29,353940382.0
2006-11-22 20:55:00,102.3,102.315,102.288,102.295,336087724.0
2006-11-22 21:00:00,102.285,102.3,102.25,102.275,255754065.0
2006-11-22 21:05:00,102.27,102.298,102.257,102.265,280582050.0
2006-11-22 21:10:00,102.265,102.3,102.218,102.295,334293907.0
2006-11-22 21:15:00,102.295,102.31,102.27,102.27,351414550.0
2006-11-22 21:20:00,102.275,102.29,102.243,102.27,406907697.0
2006-11-22 21:25:00,102.267,102.315,102.248,102.28,409962930.0
2006-11-22 21:30:00,102.28,102.31,102.267,102.27,320371973.0
2006-11-22 21:35:00,102.275,102.29,102.255,102.29,277670308.0
2006-11-22 21:40:00,102.295,102.308,102.268,102.285,442945508.0
2006-11-22 21:45:00,102.29,102.31,102.28,102.31,552549879.0
2006-11-22 21:50:00,102.3,102.313,102.288,102.313,360081537.0
2006-11-22 21:55:00,102.315,102.38,102.314,102.348,223123758.0
2006-11-22 22:00:00,102.355,102.357,102.325,102.34,405731570.0
2006-11-22 22:05:00,102.345,102.347,102.261,102.295,412094137.0
2006-11-22 22:10:00,102.265,102.322,102.265,102.305,408396347.0
2006-11-22 22:15:00,102.305,102.33,102.285,102.33,373621123.0
2006-11-22 22:20:00,102.323,102.337,102.277,102.323,318818988.0
2006-11-22 22:25:00,102.317,102.33,102.305,102.312,436918675.0
2006-11-22 22:30:00,102.3,102.326,102.3,102.32,399655097.0
2006-11-22 22:35:00,102.325,102.335,102.307,102.315,381383606.0
2006-11-22 22:40:00,102.315,102.34,102.285,102.315,216170609.0
2006-11-22 22:45:00,102.31,102.35,102.275,102.35,382017558.0
2006-11-22 22:50:00,102.34,102.365,102.33,102.345,354704135.0
2006-11-22 22:55:00,102.34,102.34,102.295,102.315,311604654.0
2006-11-22 23:00:00,102.32,102.345,102.273,102.31,381877791.0
2006-11-22 23:05:00,102.315,102.33,102.255,102.3,522069582.0
2006-11-22 23:10:00,102.302,102.317,102.28,102.29,309067051.0
2006-11-22 23:15:00,102.29,102.3,102.21,102.3,229983399.0
2006-11-22 23:20:00,102.295,102.305,102.24,102.242,236990901.0
2006-11-22 23:25:00,102.245,102.27,102.19,102.215,416592477.0
2006-11-22 23:30:00,102.215,102.23,102.164,102.193,346686277.0
2006-11-22 23:35:00,102.193,102.25,102.193,102.235,601299484.0
2006-11-22 23:40:00,102.24,102.285,102.192,102.25,419296431.0
2006-11-22 23:45:00,102.245,102.245,102.207,102.215,386167489.0
2006-11-22 23:50:00,102.215,102.262,102.2,102.24,233055211.0
2006-11-22 23:55:00,102.235,102.257,102.22,102.22,412140804.0
2006-11-23 00:00:00,102.225,102.26,102.183,102.228,527000507.0
2006-11-23 00:05:00,102.227,102.237,102.203,102.22,247226835.0
2006-11-23 00:10:00,102.21,102.214,102.173,102.18,288541959.0
2006-11-23 00:15:00,102.19,102.205,102.097,102.16,389586836.0
2006-11-23 00:20:00,102.17,102.177,102.12,102.14,255869533.0
2006-11-23 00:25:00,102.145,102.18,102.1,102.175,264726660.0
2006-11-23 00:30:00,102.175,102.188,102.11,102.11,385207252.0
2006-11-23 00:35:00,102.11,102.17,102.11,102.16,389532544.0
2006-11-23 00:40:00,102.165,102.175,102.115,102.165,278875845.0
2006-11-23 00:45:00,102.175,102.185,102.12,102.17,473461761.0
2006-11-23 00:50:00,102.17,102.19,102.14,102.175,526108907.0
2006-11-23 00:55:00,102.175,102.175,102.128,102.15,305140344.0
2006-11-23 01:00:00,102.153,102.193,102.153,102.185,387309743.0
2006-11-23 01:05:00,102.185,102.21,102.14,102.18,291301775.0
2006-11-23 01:10:00,102.15,102.185,102.07,102.095,264986823.0
2006-11-23 01:15:00,102.09,102.15,102.085,102.135,200387845.0
2006-11-23 01:20:00,102.125,102.142,102.085,102.135,348622132.0
2006-11-23 01:25:00,102.14,102.14,102.083,102.115,400768736.0
2006-11-23 01:30:00,102.118,102.14,102.09,102.12,166848932.0
2006-11-23 01:35:00,102.125,102.144,102.11,102.13,285629689.0
2006-11-23 01:40:00,102.14,102.19,102.138,102.175,442379861.0
2006-11-23 01:45:00,102.18,102.19,102.15,102.185,351600380.0
2006-11-23 01:50:00,102.18,102.198,102.123,102.17,234306131.0
2006-11-23 01:55:00,102.18,102.225,102.175,102.2,348627351.0
2006-11-23 02:00:00,102.2,102.247,102.2,102.24,350885034.0
2006-11-23 02:05:00,102.23,102.25,102.178,102.23,344143293.0
2006-11-23 02:10:00,102.235,102.255,102.195,102.245,333190976.0
2006-11-23 02:15:00,102.245,102.26,102.172,102.26,427314753.0
2006-11-23 02:20:00,102.25,102.283,102.19,102.225,288216372.0
2006-11-23 02:25:00,102.23,102.295,102.207,102.268,283114762.0
2006-11-23 02:30:00,102.265,102.295,102.205,102.28,399628492.0
2006-11-23 02:35:00,102.275,102.28,102.18,102.18,357679123.0
2006-11-23 02:40:00,102.19,102.265,102.19,102.25,211179429.0
2006-11-23 02:45:00,102.255,102.26,102.24,102.24,266454378.0
2006-11-23 02:50:00,102.265,102.281,102.185,102.185,339433444.0
2006-11-23 02:55:00,102.225,102.225,102.15,102.203,345052634.0
2006-11-23 03:00:00,102.2,102.21,102.135,102.185,230327279.0
2006-11-23 03:05:00,102.185,102.195,102.125,102.17,504386351.0
2006-11-23 03:10:00,102.17,102.19,102.102,102.11,423744375.0
2006-11-23 03:15:00,102.105,102.2,102.095,102.195,299624243.0
2006-11-23 03:20:00,102.19,102.2,102.072,102.16,339591172.0
2006-11-23 03:25:00,102.1,102.18,102.095,102.175,379241824.0
2006-11-23 03:30:00,102.175,102.195,102.09,102.105,323186432.0
2006-11-23 03:35:00,102.105,102.185,102.105,102.16,186825056.0
2006-11-23 03:40:00,102.15,102.18,102.108,102.13,400669257.0
2006-11-23 03:45:00,102.14,102.14,102.093,102.11,193836881.0
2006-11-23 03:50:00,102.11,102.14,102.053,102.127,254595908.0
2006-11-23 03:55:00,102.118,102.16,102.105,102.145,521127903.0
2006-11-23 04:00:00,102.14,102.15,102.115,102.135,357802055.0
2006-11-23 04:05:00,102.14,102.15,102.13,102.145,146890826.0
2006-11-23 04:10:00,102.145,102.145,102.103,102.105,403700836.0
2006-11-23 04:15:00,102.11,102.115,102.055,102.11,336697101.0
2006-11-23 04:20:00,102.085,102.145,102.085,102.123,600391552.0
2006-11-23 04:25:00,102.12,102.14,102.117,102.125,187115316.0
2006-11-23 04:30:00,102.145,102.16,102.06,102.13,430326775.0
2006-11-23 04:35:00,102.167,102.185,102.103,102.155,242566260.0
2006-11-23 04:40:00,102.16,102.16,102.1,102.15,238972782.0
2006-11-23 04:45:00,102.16,102.161,102.1,102.1,247050473.0
2006-11-23 04:50:00,102.105,102.162,102.095,102.145,505283447.0
2006-11-23 04:55:00,102.14,102.176,102.115,102.15,381064981.0
2006-11-23 05:00:00,102.145,102.185,102.109,102.17,330639907.0
2006-11-23 05:05:00,102.175,102.198,102.145,102.17,341559375.0
2006-11-23 05:10:00,102.18,102.203,102.13,102.19,382332711.0
2006-11-23 05:15:00,102.195,102.2,102.14,102.185,216327931.0
2006-11-23 05:20:00,102.19,102.202,102.165,102.165,472812045.0
2006-11-23 05:25:00,102.16,102.199,102.156,102.18,407233473.0
2006-11-23 05:30:00,102.172,102.19,102.152,102.167,439613907.0
2006-11-23 05:35:00,102.172,102.19,102.118,102.153,283879719.0
2006-11-23 05:40:00,102.16,102.165,102.143,102.145,317818971.0
2006-11-23 05:45:00,102.145,102.155,102.085,102.085,403712673.0
2006-11-23 05:50:00,102.115,102.165,102.113,102.14,409777816.0
2006-11-23 05:55:00,102.15,102.195,102.15,102.185,417112414.0
2006-11-23 06:00:00,102.185,102.194,102.155,102.165,158806598.0
2006-11-23 06:05:00,102.17,102.185,102.154,102.18,396577043.0
2006-11-23 06:10:00,102.19,102.19,102.145,102.17,461570277.0
2006-11-23 06:15:00,102.155,102.18,102.149,102.165,418720619.0
2006-11-23 06:20:00,102.16,102.16,102.143,102.145,342652272.0
2006-11-23 06:25:00,102.14,102.165,102.135,102.14,344343851.0
2006-11-23 06:30:00,102.14,102.165,102.128,102.165,325851703.0
2006-11-23 06:35:00,102.16,102.16,102.115,102.125,423797361.0
2006-11-23 06:40:00,102.12,102.15,102.12,102.145,337974256.0
2006-11-23 06:45:00,102.145,102.157,102.078,102.135,321159184.0
2006-11-23 06:50:00,102.135,102.16,102.085,102.12,365795283.0
2006-11-23 06:55:00,102.115,102.145,102.095,102.095,247031561.0
2006-11-23 07:00:00,102.095,102.141,102.085,102.12,340995757.0
2006-11-23 07:05:00,102.11,102.131,102.07,102.123,363310161.0
2006-11-23 07:10:00,102.12,102.13,102.075,102.075,533643293.0
2006-11-23 07:15:00,102.115,102.16,102.101,102.145,270816658.0
2006-11-23 07:20:00,102.143,102.155,102.129,102.15,189601511.0
2006-11-23 07:25:00,102.14,102.152,102.106,102.15,398968459.0
2006-11-23 07:30:00,102.145,102.153,102.123,102.14,394614601.0
2006-11-23 07:35:00,102.14,102.154,102.098,102.15,248405597.0
2006-11-23 07:40:00,102.165,102.175,102.105,102.16,339670942.0
2006-11-23 07:45:00,102.16,102.16,102.1,102.132,259447249.0
2006-11-23 07:50:00,102.14,102.151,102.093,102.138,317112992.0
2006-11-23 07:55:00,102.14,102.16,102.09,102.13,216661402.0
2006-11-23 08:00:00,102.12,102.139,102.095,102.125,925678096.0
2006-11-23 08:05:00,102.13,102.137,102.07,102.088,864067370.0
2006-11-23 08:10:00,102.095,102.105,102.035,102.075,725928596.0
2006-11-23 08:15:00,102.08,102.103,102.035,102.07,812524390.0
2006-11-23 08:20:00,102.07,102.095,102.035,102.035,497372830.0
2006-11-23 08:25:00,102.04,102.09,102.018,102.04,311207249.0
2006-11-23 08:30:00,102.085,102.102,102.02,102.095,854794699.0
2006-11-23 08:35:00,102.095,102.105,102.082,102.1,275975904.0
2006-11-23 08:40:00,102.09,102.122,102.051,102.085,755383670.0
2006-11-23 08:45:00,102.09,102.105,102.0,102.015,1464737232.0
2006-11-23 08:50:00,102.015,102.045,101.995,102.013,1728665046.0
2006-11-23 08:55:00,102.02,102.049,101.975,102.005,964340549.0
2006-11-23 09:00:00,101.993,102.038,101.955,101.99,757108429.0
2006-11-23 09:05:00,102.0,102.07,101.985,102.057,877034681.0
2006-11-23 09:10:00,102.06,102.068,101.98,102.03,653158233.0
2006-11-23 09:15:00,102.035,102.045,101.99,102.02,1064562688.0
2006-11-23 09:20:00,102.0,102.102,102.0,102.058,688372102.0
2006-11-23 09:25:00,102.065,102.12,102.041,102.105,499459631.0
2006-11-23 09:30:00,102.11,102.139,102.064,102.095,739679939.0
2006-11-23 09:35:00,102.115,102.156,102.033,102.08,384576847.0
2006-11-23 09:40:00,102.07,102.125,102.07,102.08,457622738.0
2006-11-23 09:45:00,102.09,102.116,102.035,102.085,1116276781.0
2006-11-23 09:50:00,102.078,102.155,102.07,102.098,980891860.0
2006-11-23 09:55:00,102.11,102.125,102.045,102.05,756519823.0
2006-11-23 10:00:00,102.063,102.14,102.036,102.057,2046458718.0
2006-11-23 10:05:00,102.06,102.091,102.01,102.09,509719841.0
2006-11-23 10:10:00,102.09,102.12,102.013,102.08,551628014.0
2006-11-23 10:15:00,102.08,102.15,102.07,102.112,318882695.0
2006-11-23 10:20:00,102.113,102.198,102.113,102.195,222854906.0
2006-11-23 10:25:00,102.19,102.215,102.09,102.13,308095316.0
2006-11-23 10:30:00,102.145,102.188,102.097,102.135,267739505.0
2006-11-23 10:35:00,102.105,102.125,102.085,102.115,358932464.0
2006-11-23 10:40:00,102.115,102.135,102.04,102.063,399081121.0
2006-11-23 10:45:00,102.06,102.123,102.053,102.1,301032413.0
2006-11-23 10:50:00,102.095,102.107,102.028,102.065,392342867.0
2006-11-23 10:55:00,102.07,102.087,101.995,102.005,401761560.0
2006-11-23 11:00:00,102.005,102.1,101.98,102.06,339591570.0
2006-11-23 11:05:00,102.055,102.065,101.985,102.063,379708851.0
2006-11-23 11:10:00,102.065,102.106,102.025,102.085,410872013.0
2006-11-23 11:15:00,102.095,102.118,102.04,102.065,379670403.0
2006-11-23 11:20:00,102.03,102.1,102.019,102.073,353565355.0
2006-11-23 11:25:00,102.075,102.09,102.038,102.07,421233585.0
2006-11-23 11:30:00,102.072,102.085,102.04,102.04,739713701.0
2006-11-23 11:35:00,102.043,102.06,101.993,102.03,310901408.0
2006-11-23 11:40:00,102.04,102.055,102.01,102.035,344992425.0
2006-11-23 11:45:00,102.025,102.04,101.985,102.015,339107001.0
2006-11-23 11:50:00,102.017,102.045,101.96,101.965,483372141.0
2006-11-23 11:55:00,101.945,102.003,101.89,101.93,511095238.0
2006-11-23 12:00:00,101.89,101.973,101.89,101.915,419753740.0
2006-11-23 12:05:00,101.92,101.944,101.875,101.912,670737232.0
2006-11-23 12:10:00,101.91,101.963,101.873,101.935,607141781.0
2006-11-23 12:15:00,101.933,102.08,101.933,102.013,544498120.0
2006-11-23 12:20:00,102.01,102.029,101.95,101.975,368517189.0
2006-11-23 12:25:00,101.962,101.995,101.905,101.905,387370044.0
2006-11-23 12:30:00,101.9,101.97,101.9,101.95,440927411.0
2006-11-23 12:35:00,101.943,101.98,101.91,101.925,249757064.0
2006-11-23 12:40:00,101.923,101.941,101.88,101.88,449391992.0
2006-11-23 12:45:00,101.89,101.95,101.845,101.95,381011200.0
2006-11-23 12:50:00,101.94,101.955,101.874,101.875,832094967.0
2006-11-23 12:55:00,101.88,101.902,101.845,101.9,276214994.0
2006-11-23 13:00:00,101.883,101.92,101.875,101.88,265006171.0
2006-11-23 13:05:00,101.873,102.035,101.873,101.95,565108665.0
2006-11-23 13:10:00,101.95,102.001,101.935,101.935,557193212.0
2006-11-23 13:15:00,101.925,101.96,101.925,101.945,370185806.0
2006-11-23 13:20:00,101.95,101.96,101.925,101.937,315885953.0
2006-11-23 13:25:00,101.94,101.95,101.905,101.91,519366750.0
2006-11-23 13:30:00,101.932,101.988,101.787,101.93,416644017.0
2006-11-23 13:35:00,101.925,101.956,101.88,101.905,340244208.0
2006-11-23 13:40:00,101.89,101.945,101.868,101.887,438496443.0
2006-11-23 13:45:00,101.893,101.953,101.88,101.933,375340238.0
2006-11-23 13:50:00,101.925,101.952,101.913,101.95,310861218.0
2006-11-23 13:55:00,101.94,101.965,101.915,101.933,467452959.0
2006-11-23 14:00:00,101.94,101.97,101.92,101.935,307285815.0
2006-11-23 14:05:00,101.93,101.955,101.895,101.902,416952557.0
2006-11-23 14:10:00,101.905,101.93,101.905,101.915,345431900.0
2006-11-23 14:15:00,101.92,101.959,101.88,101.945,356827717.0
2006-11-23 14:20:00,101.95,101.952,101.858,101.935,328157953.0
2006-11-23 14:25:00,101.935,101.95,101.905,101.925,317583098.0
2006-11-23 14:30:00,101.91,101.922,101.838,101.895,511084949.0
2006-11-23 14:35:00,101.895,101.899,101.84,101.875,424823196.0
2006-11-23 14:40:00,101.845,101.877,101.79,101.81,427066047.0
2006-11-23 14:45:00,101.81,101.823,101.785,101.815,380733156.0
2006-11-23 14:50:00,101.805,101.825,101.785,101.81,368126887.0
2006-11-23 14:55:00,101.81,101.82,101.759,101.77,240763789.0
2006-11-23 15:00:00,101.81,101.99,101.774,101.93,306887682.0
2006-11-23 15:05:00,101.868,102.01,101.868,101.975,326808720.0
2006-11-23 15:10:00,101.98,101.985,101.933,101.965,330439401.0
2006-11-23 15:15:00,101.97,101.971,101.937,101.94,331859704.0
2006-11-23 15:20:00,101.95,101.96,101.886,101.925,552360726.0
2006-11-23 15:25:00,101.93,101.945,101.91,101.935,257826874.0
2006-11-23 15:30:00,101.935,101.95,101.917,101.925,267952470.0
2006-11-23 15:35:00,101.93,101.952,101.914,101.917,302898327.0
2006-11-23 15:40:00,101.92,101.92,101.85,101.86,204706154.0
2006-11-23 15:45:00,101.855,101.865,101.785,101.817,201567515.0
2006-11-23 15:50:00,101.835,101.85,101.813,101.838,337473202.0
2006-11-23 15:55:00,101.835,101.88,101.822,101.86,445777426.0
2006-11-23 16:00:00,101.865,101.875,101.81,101.858,308822686.0
2006-11-23 16:05:00,101.85,101.858,101.81,101.83,447386072.0
2006-11-23 16:10:00,101.82,101.839,101.799,101.817,393841297.0
2006-11-23 16:15:00,101.815,101.815,101.71,101.795,500399427.0
2006-11-23 16:20:00,101.795,101.795,101.74,101.74,169740374.0
2006-11-23 16:25:00,101.77,101.81,101.74,101.763,372529912.0
2006-11-23 16:30:00,101.77,101.798,101.734,101.785,373799628.0
2006-11-23 16:35:00,101.768,101.79,101.742,101.742,381371587.0
2006-11-23 16:40:00,101.75,101.77,101.685,101.727,235414472.0
2006-11-23 16:45:00,101.725,101.74,101.66,101.705,332212434.0
2006-11-23 16:50:00,101.71,101.73,101.677,101.71,376772217.0
2006-11-23 16:55:00,101.695,101.715,101.665,101.695,278579992.0
2006-11-23 17:00:00,101.7,101.73,101.655,101.712,401926264.0
2006-11-23 17:05:00,101.715,101.757,101.686,101.723,253091802.0
2006-11-23 17:10:00,101.73,101.74,101.675,101.73,401235525.0
2006-11-23 17:15:00,101.725,101.78,101.705,101.75,239009502.0
2006-11-23 17:20:00,101.745,101.773,101.705,101.73,357410142.0
2006-11-23 17:25:00,101.723,101.723,101.658,101.702,519205100.0
2006-11-23 17:30:00,101.7,101.77,101.699,101.76,451580257.0
2006-11-23 17:35:00,101.755,101.815,101.723,101.775,284254620.0
2006-11-23 17:40:00,101.795,101.795,101.725,101.78,303441886.0
2006-11-23 17:45:00,101.785,101.808,101.715,101.755,470228243.0
2006-11-23 17:50:00,101.753,101.765,101.678,101.71,326944932.0
2006-11-23 17:55:00,101.7,101.745,101.665,101.665,334891538.0
2006-11-23 18:00:00,101.66,101.72,101.62,101.705,357593541.0
2006-11-23 18:05:00,101.71,101.735,101.675,101.73,277696621.0
2006-11-23 18:10:00,101.72,101.741,101.665,101.68,316206513.0
2006-11-23 18:15:00,101.69,101.72,101.615,101.68,381295372.0
2006-11-23 18:20:00,101.685,101.7,101.625,101.675,289641786.0
2006-11-23 18:25:00,101.675,101.675,101.604,101.655,479694827.0
2006-11-23 18:30:00,101.657,101.723,101.642,101.675,378597791.0
2006-11-23 18:35:00,101.685,101.703,101.667,101.69,214330941.0
2006-11-23 18:40:00,101.685,101.751,101.685,101.735,635374141.0
2006-11-23 18:45:00,101.732,101.81,101.726,101.775,434133123.0
2006-11-23 18:50:00,101.765,101.765,101.692,101.74,714284056.0
2006-11-23 18:55:00,101.735,101.765,101.705,101.745,540375624.0
2006-11-23 19:00:00,101.762,101.762,101.692,101.695,368067023.0
2006-11-23 19:05:00,101.685,101.75,101.685,101.72,310815395.0
2006-11-23 19:10:00,101.69,101.74,101.675,101.73,269260734.0
2006-11-23 19:15:00,101.723,101.755,101.675,101.698,416612904.0
2006-11-23 19:20:00,101.708,101.72,101.625,101.665,279816856.0
2006-11-23 19:25:00,101.66,101.696,101.66,101.682,279846044.0
2006-11-23 19:30:00,101.695,101.695,101.64,101.668,336804336.0
2006-11-23 19:35:00,101.66,101.7,101.642,101.642,306172681.0
2006-11-23 19:40:00,101.645,101.665,101.588,101.65,580366752.0
2006-11-23 19:45:00,101.625,101.665,101.603,101.658,119037212.0
2006-11-23 19:50:00,101.645,101.69,101.63,101.69,261973727.0
2006-11-23 19:55:00,101.68,101.718,101.665,101.692,298239210.0
2006-11-23 20:00:00,101.695,101.71,101.61,101.695,227697764.0
2006-11-23 20:05:00,101.69,101.721,101.687,101.69,287298795.0
2006-11-23 20:10:00,101.695,101.75,101.677,101.75,413898072.0
2006-11-23 20:15:00,101.752,101.765,101.745,101.765,395044849.0
2006-11-23 20:20:00,101.76,101.76,101.636,101.72,493302802.0
2006-11-23 20:25:00,101.72,101.74,101.695,101.715,214330329.0
2006-11-23 20:30:00,101.708,101.73,101.68,101.69,222288000.0
2006-11-23 20:35:00,101.682,101.745,101.682,101.735,303352337.0
2006-11-23 20:40:00,101.73,101.763,101.73,101.763,178187847.0
2006-11-23 20:45:00,101.77,101.77,101.715,101.722,117737768.0
2006-11-23 20:50:00,101.725,101.75,101.677,101.735,362497787.0
2006-11-23 20:55:00,101.733,101.76,101.719,101.74,392096073.0
2006-11-23 21:00:00,101.73,101.759,101.715,101.755,252791585.0
2006-11-23 21:05:00,101.75,101.765,101.715,101.763,459593456.0
2006-11-23 21:10:00,101.755,101.76,101.685,101.73,605877980.0
2006-11-23 21:15:00,101.725,101.753,101.677,101.73,401169148.0
2006-11-23 21:20:00,101.735,101.777,101.72,101.77,265332448.0
2006-11-23 21:25:00,101.765,101.805,101.75,101.775,413176289.0
2006-11-23 21:30:00,101.775,101.781,101.75,101.76,394738718.0
2006-11-23 21:35:00,101.762,101.781,101.718,101.77,313620489.0
2006-11-23 21:40:00,101.775,101.775,101.725,101.755,238791772.0
2006-11-23 21:45:00,101.755,101.775,101.688,101.688,365612243.0
2006-11-23 21:50:00,101.68,101.737,101.68,101.725,284234408.0
2006-11-23 21:55:00,101.725,101.765,101.695,101.71,455424247.0
2006-11-23 22:00:00,101.702,101.733,101.693,101.727,168166818.0
2006-11-23 22:05:00,101.71,101.725,101.667,101.71,265256390.0
2006-11-23 22:10:00,101.705,101.73,101.685,101.703,207069029.0
2006-11-23 22:15:00,101.703,101.725,101.685,101.685,342975648.0
2006-11-23 22:20:00,101.685,101.7,101.662,101.68,521106488.0
2006-11-23 22:25:00,101.705,101.74,101.672,101.735,243170441.0
2006-11-23 22:30:00,101.725,101.75,101.68,101.73,235392668.0
2006-11-23 22:35:00,101.725,101.815,101.712,101.785,384785111.0
2006-11-23 22:40:00,101.8,101.83,101.749,101.802,338468356.0
2006-11-23 22:45:00,101.8,101.823,101.78,101.8,342082780.0
2006-11-23 22:50:00,101.79,101.82,101.79,101.79,407902488.0
2006-11-23 22:55:00,101.82,101.87,101.785,101.84,322964917.0
2006-11-23 23:00:00,101.835,101.85,101.765,101.788,535741441.0
2006-11-23 23:05:00,101.785,101.795,101.735,101.78,306182408.0
2006-11-23 23:10:00,101.775,101.82,101.752,101.8,330037782.0
2006-11-23 23:15:00,101.795,101.82,101.765,101.81,328990494.0
2006-11-23 23:20:00,101.797,101.825,101.76,101.825,312172478.0
2006-11-23 23:25:00,101.825,101.829,101.773,101.8,315151162.0
2006-11-23 23:30:00,101.803,101.811,101.743,101.79,300448021.0
2006-11-23 23:35:00,101.805,101.805,101.765,101.79,265224541.0
2006-11-23 23:40:00,101.8,101.8,101.735,101.77,331048528.0
2006-11-23 23:45:00,101.773,101.809,101.675,101.765,305962349.0
2006-11-23 23:50:00,101.77,101.791,101.74,101.785,467301056.0
2006-11-23 23:55:00,101.79,101.825,101.735,101.825,511470378.0
2006-11-24 00:00:00,101.827,101.855,101.757,101.78,438730629.0
2006-11-24 00:05:00,101.77,101.783,101.717,101.76,336207674.0
2006-11-24 00:10:00,101.765,101.798,101.75,101.77,356774292.0
2006-11-24 00:15:00,101.775,101.775,101.733,101.76,441215262.0
2006-11-24 00:20:00,101.75,101.792,101.75,101.775,367487617.0
2006-11-24 00:25:00,101.78,101.808,101.755,101.808,278770430.0
2006-11-24 00:30:00,101.805,101.815,101.77,101.8,395400445.0
2006-11-24 00:35:00,101.775,101.84,101.755,101.765,353097802.0
2006-11-24 00:40:00,101.775,101.84,101.747,101.83,314214859.0
2006-11-24 00:45:00,101.825,101.83,101.803,101.81,175374546.0
2006-11-24 00:50:00,101.825,101.84,101.785,101.825,431235646.0
2006-11-24 00:55:00,101.825,101.845,101.807,101.813,322586113.0
2006-11-24 01:00:00,101.815,101.828,101.78,101.82,238918405.0
2006-11-24 01:05:00,101.815,101.82,101.775,101.79,460291959.0
2006-11-24 01:10:00,101.81,101.82,101.755,101.8,490740410.0
2006-11-24 01:15:00,101.785,101.809,101.775,101.785,305487795.0
2006-11-24 01:20:00,101.78,101.808,101.755,101.795,399378674.0
2006-11-24 01:25:00,101.8,101.815,101.75,101.75,384477722.0
2006-11-24 01:30:00,101.75,101.8,101.528,101.735,377215996.0
2006-11-24 01:35:00,101.74,101.785,101.707,101.78,350570065.0
2006-11-24 01:40:00,101.77,101.805,101.723,101.79,418383429.0
2006-11-24 01:45:00,101.79,101.809,101.775,101.78,136842662.0
2006-11-24 01:50:00,101.78,101.797,101.775,101.787,275024053.0
2006-11-24 01:55:00,101.778,101.8,101.716,101.775,540230828.0
2006-11-24 02:00:00,101.775,101.788,101.715,101.76,534230148.0
2006-11-24 02:05:00,101.745,101.79,101.71,101.77,468850909.0
2006-11-24 02:10:00,101.765,101.85,101.75,101.793,301825078.0
2006-11-24 02:15:00,101.8,101.83,101.795,101.82,321708618.0
2006-11-24 02:20:00,101.817,101.857,101.805,101.845,426981936.0
2006-11-24 02:25:00,101.83,101.845,101.814,101.843,374846062.0
2006-11-24 02:30:00,101.84,101.885,101.82,101.855,310318167.0
2006-11-24 02:35:00,101.845,101.865,101.83,101.847,279668851.0
2006-11-24 02:40:00,101.86,101.885,101.815,101.825,332689808.0
2006-11-24 02:45:00,101.825,101.882,101.825,101.845,419091784.0
2006-11-24 02:50:00,101.85,101.874,101.8,101.845,298413116.0
2006-11-24 02:55:00,101.838,101.875,101.822,101.845,534124658.0
2006-11-24 03:00:00,101.85,101.88,101.795,101.87,311056871.0
2006-11-24 03:05:00,101.87,101.9,101.855,101.89,403638597.0
2006-11-24 03:10:00,101.9,101.9,101.867,101.88,303308428.0
2006-11-24 03:15:00,101.882,101.919,101.842,101.885,232574167.0
2006-11-24 03:20:00,101.875,101.895,101.85,101.865,392846694.0
2006-11-24 03:25:00,101.87,101.88,101.82,101.875,234490702.0
2006-11-24 03:30:00,101.885,101.905,101.858,101.905,248694539.0
2006-11-24 03:35:00,101.89,101.898,101.85,101.885,505122551.0
2006-11-24 03:40:00,101.885,101.895,101.865,101.883,326237953.0
2006-11-24 03:45:00,101.88,101.94,101.86,101.915,260424427.0
2006-11-24 03:50:00,101.92,101.923,101.845,101.91,222327049.0
2006-11-24 03:55:00,101.897,101.926,101.854,101.885,214489988.0
2006-11-24 04:00:00,101.9,101.904,101.858,101.885,414225641.0
2006-11-24 04:05:00,101.885,101.905,101.848,101.87,317317995.0
2006-11-24 04:10:00,101.878,101.89,101.835,101.855,365890451.0
2006-11-24 04:15:00,101.855,101.915,101.855,101.915,248729519.0
2006-11-24 04:20:00,101.91,101.97,101.863,101.942,301857560.0
2006-11-24 04:25:00,101.94,102.02,101.94,101.995,397319648.0
2006-11-24 04:30:00,102.005,102.051,101.98,102.015,429463531.0
2006-11-24 04:35:00,102.02,102.056,102.01,102.045,276985270.0
2006-11-24 04:40:00,102.04,102.055,101.994,102.02,324520228.0
2006-11-24 04:45:00,102.03,102.03,101.975,101.995,582867243.0
2006-11-24 04:50:00,101.993,102.01,101.97,101.98,455766667.0
2006-11-24 04:55:00,101.98,102.013,101.98,101.98,243535545.0
2006-11-24 05:00:00,101.98,102.04,101.965,101.993,408852657.0
2006-11-24 05:05:00,101.995,102.043,101.995,102.025,350018055.0
2006-11-24 05:10:00,102.022,102.041,101.989,102.025,238759374.0
2006-11-24 05:15:00,102.023,102.03,101.985,102.005,330088159.0
2006-11-24 05:20:00,102.005,102.035,101.985,101.992,317010094.0
2006-11-24 05:25:00,102.0,102.018,101.96,101.968,305459722.0
2006-11-24 05:30:00,101.97,101.985,101.905,101.96,428190059.0
2006-11-24 05:35:00,101.94,101.96,101.878,101.95,501831472.0
2006-11-24 05:40:00,101.955,101.964,101.911,101.912,387599762.0
2006-11-24 05:45:00,101.91,101.957,101.902,101.935,413937315.0
2006-11-24 05:50:00,101.94,101.95,101.867,101.9,257921523.0
2006-11-24 05:55:00,101.905,101.95,101.85,101.905,222493001.0
2006-11-24 06:00:00,101.902,101.939,101.87,101.92,289001951.0
2006-11-24 06:05:00,101.93,101.956,101.905,101.945,260266769.0
2006-11-24 06:10:00,101.948,101.955,101.915,101.945,84815523.0
2006-11-24 06:15:00,101.95,101.96,101.892,101.945,554034144.0
2006-11-24 06:20:00,101.942,101.985,101.942,101.96,345974176.0
2006-11-24 06:25:00,101.958,102.03,101.958,102.005,337866249.0
2006-11-24 06:30:00,101.992,102.02,101.975,102.01,293057139.0
2006-11-24 06:35:00,102.015,102.03,101.97,102.028,270792635.0
2006-11-24 06:40:00,102.018,102.042,101.992,102.033,401836989.0
2006-11-24 06:45:00,102.03,102.03,101.966,102.03,346032747.0
2006-11-24 06:50:00,102.023,102.035,102.015,102.015,154455768.0
2006-11-24 06:55:00,102.025,102.053,102.0,102.012,351044827.0
2006-11-24 07:00:00,101.995,102.03,101.99,102.025,544809966.0
2006-11-24 07:05:00,102.03,102.039,102.005,102.015,707239800.0
2006-11-24 07:10:00,102.03,102.042,101.997,102.032,414478810.0
2006-11-24 07:15:00,102.035,102.038,102.015,102.025,632113125.0
2006-11-24 07:20:00,102.03,102.063,102.015,102.045,207013420.0
2006-11-24 07:25:00,102.035,102.059,102.015,102.027,371536489.0
2006-11-24 07:30:00,102.025,102.039,102.012,102.025,423768901.0
2006-11-24 07:35:00,102.025,102.034,101.992,102.015,294759771.0
2006-11-24 07:40:00,102.01,102.035,101.953,101.985,382154427.0
2006-11-24 07:45:00,101.975,102.04,101.973,102.01,321286231.0
2006-11-24 07:50:00,102.02,102.025,101.995,102.02,277394322.0
2006-11-24 07:55:00,102.015,102.025,101.99,101.99,263397318.0
2006-11-24 08:00:00,102.005,102.026,101.975,102.0,330395124.0
2006-11-24 08:05:00,101.99,102.02,101.967,102.0,257920609.0
2006-11-24 08:10:00,102.005,102.007,101.945,101.985,409895879.0
2006-11-24 08:15:00,101.99,102.015,101.978,101.985,261046110.0
2006-11-24 08:20:00,101.995,102.007,101.96,101.985,283702014.0
2006-11-24 08:25:00,101.99,102.005,101.965,101.98,462142799.0
2006-11-24 08:30:00,101.972,101.99,101.96,101.963,516705503.0
2006-11-24 08:35:00,101.97,101.981,101.94,101.955,265402851.0
2006-11-24 08:40:00,101.95,101.97,101.925,101.925,178956063.0
2006-11-24 08:45:00,101.95,101.955,101.911,101.93,386650159.0
2006-11-24 08:50:00,101.9,101.97,101.9,101.945,233603490.0
2006-11-24 08:55:00,101.952,101.97,101.905,101.97,358540967.0
2006-11-24 09:00:00,101.965,101.985,101.91,101.915,229626061.0
2006-11-24 09:05:00,101.93,101.942,101.89,101.93,357618456.0
2006-11-24 09:10:00,101.915,101.955,101.903,101.955,303656686.0
2006-11-24 09:15:00,101.937,101.98,101.937,101.97,230144841.0
2006-11-24 09:20:00,101.962,101.983,101.936,101.948,245843004.0
2006-11-24 09:25:00,101.965,101.988,101.925,101.95,373719688.0
2006-11-24 09:30:00,101.943,101.992,101.931,101.99,378622257.0
2006-11-24 09:35:00,101.96,102.005,101.945,101.945,229459866.0
2006-11-24 09:40:00,101.965,101.977,101.905,101.945,492811861.0
2006-11-24 09:45:00,101.947,101.952,101.815,101.84,390372863.0
2006-11-24 09:50:00,101.85,101.94,101.83,101.92,447335963.0
2006-11-24 09:55:00,101.928,101.955,101.86,101.905,319534412.0
2006-11-24 10:00:00,101.91,101.94,101.86,101.895,435431181.0
2006-11-24 10:05:00,101.898,101.918,101.863,101.905,351766856.0
2006-11-24 10:10:00,101.877,101.93,101.867,101.895,288761668.0
2006-11-24 10:15:00,101.9,101.91,101.83,101.83,211530528.0
2006-11-24 10:20:00,101.827,101.85,101.715,101.76,300171620.0
2006-11-24 10:25:00,101.735,101.79,101.53,101.735,274909946.0
2006-11-24 10:30:00,101.715,101.735,101.545,101.59,274574385.0
2006-11-24 10:35:00,101.585,101.72,101.535,101.62,550507223.0
2006-11-24 10:40:00,101.63,101.72,101.535,101.68,340157557.0
2006-11-24 10:45:00,101.675,101.907,101.652,101.89,336318118.0
2006-11-24 10:50:00,101.885,101.955,101.815,101.848,316873093.0
2006-11-24 10:55:00,101.905,101.975,101.865,101.94,273775635.0
2006-11-24 11:00:00,101.9,101.943,101.773,101.87,319187204.0
2006-11-24 11:05:00,101.87,101.875,101.802,101.815,275504843.0
2006-11-24 11:10:00,101.825,101.89,101.793,101.84,367974252.0
2006-11-24 11:15:00,101.83,101.913,101.815,101.875,440652425.0
2006-11-24 11:20:00,101.885,101.9,101.817,101.875,424659292.0
2006-11-24 11:25:00,101.875,101.895,101.83,101.84,509696034.0
2006-11-24 11:30:00,101.855,101.925,101.835,101.875,322577905.0
2006-11-24 11:35:00,101.875,101.885,101.78,101.85,331144645.0
2006-11-24 11:40:00,101.845,101.9,101.815,101.9,369227249.0
2006-11-24 11:45:00,101.895,101.955,101.885,101.935,354187032.0
2006-11-24 11:50:00,101.932,101.942,101.863,101.93,411656417.0
2006-11-24 11:55:00,101.935,101.94,101.895,101.93,302270986.0
2006-11-24 12:00:00,101.933,101.945,101.895,101.93,478528422.0
2006-11-24 12:05:00,101.94,101.955,101.895,101.925,317960485.0
2006-11-24 12:10:00,101.933,101.965,101.885,101.903,378218382.0
2006-11-24 12:15:00,101.897,102.07,101.897,102.04,448572999.0
2006-11-24 12:20:00,102.055,102.125,102.01,102.075,342144450.0
2006-11-24 12:25:00,102.08,102.19,102.08,102.152,391737369.0
2006-11-24 12:30:00,102.18,102.255,102.135,102.21,529768978.0
2006-11-24 12:35:00,102.198,102.255,102.175,102.21,435830061.0
2006-11-24 12:40:00,102.205,102.29,102.185,102.265,381788056.0
2006-11-24 12:45:00,102.285,102.32,102.223,102.26,527614727.0
2006-11-24 12:50:00,102.26,102.307,102.195,102.283,564716281.0
2006-11-24 12:55:00,102.29,102.29,102.13,102.163,272543082.0
2006-11-24 13:00:00,102.17,102.29,102.17,102.245,293746063.0
2006-11-24 13:05:00,102.275,102.29,102.165,102.23,829509968.0
2006-11-24 13:10:00,102.24,102.28,102.193,102.23,388196339.0
2006-11-24 13:15:00,102.24,102.263,102.17,102.233,442083453.0
2006-11-24 13:20:00,102.235,102.235,102.102,102.103,245510136.0
2006-11-24 13:25:00,102.1,102.16,102.085,102.12,422475886.0
2006-11-24 13:30:00,102.135,102.15,102.058,102.132,412176519.0
2006-11-24 13:35:00,102.135,102.15,102.025,102.08,367690385.0
2006-11-24 13:40:00,102.083,102.083,101.956,101.963,545390336.0
2006-11-24 13:45:00,101.965,102.02,101.93,102.0,583207623.0
2006-11-24 13:50:00,102.002,102.021,101.978,102.0,656466970.0
2006-11-24 13:55:00,102.005,102.1,101.968,102.1,439148331.0
2006-11-24 14:00:00,102.1,102.161,101.999,102.045,503653325.0
2006-11-24 14:05:00,102.065,102.08,101.965,102.067,502784279.0
2006-11-24 14:10:00,102.065,102.086,102.025,102.065,346187554.0
2006-11-24 14:15:00,102.075,102.095,102.04,102.09,349602994.0
2006-11-24 14:20:00,102.08,102.17,102.08,102.163,330727430.0
2006-11-24 14:25:00,102.17,102.17,102.06,102.092,728115019.0
2006-11-24 14:30:00,102.09,102.102,102.015,102.025,418640773.0
2006-11-24 14:35:00,102.023,102.105,101.973,102.1,353194199.0
2006-11-24 14:40:00,102.115,102.115,102.032,102.045,379527034.0
2006-11-24 14:45:00,102.045,102.135,102.02,102.115,408126782.0
2006-11-24 14:50:00,102.123,102.123,102.065,102.105,387246118.0
2006-11-24 14:55:00,102.11,102.115,102.03,102.055,361007551.0
2006-11-24 15:00:00,102.055,102.08,102.015,102.08,400035375.0
2006-11-24 15:05:00,102.045,102.081,101.973,102.035,397018636.0
2006-11-24 15:10:00,102.06,102.11,101.98,102.11,302539240.0
2006-11-24 15:15:00,102.083,102.17,102.08,102.095,387560194.0
2006-11-24 15:20:00,102.095,102.15,102.055,102.105,364022896.0
2006-11-24 15:25:00,102.115,102.135,102.09,102.135,259666981.0
2006-11-24 15:30:00,102.12,102.17,102.09,102.14,399140236.0
2006-11-24 15:35:00,102.145,102.175,102.115,102.163,220047387.0
2006-11-24 15:40:00,102.162,102.193,102.114,102.12,316242093.0
2006-11-24 15:45:00,102.12,102.155,102.068,102.14,563024178.0
2006-11-24 15:50:00,102.14,102.17,102.055,102.14,535542999.0
2006-11-24 15:55:00,102.137,102.181,102.073,102.073,2114976258.0
2006-11-24 16:00:00,102.06,102.096,101.99,102.05,761430424.0
2006-11-24 16:05:00,102.038,102.095,101.993,102.033,928905936.0
2006-11-24 16:10:00,102.06,102.099,102.01,102.06,1177184165.0
2006-11-24 16:15:00,102.05,102.063,102.013,102.05,451098758.0
2006-11-24 16:20:00,102.05,102.095,102.0,102.095,390080973.0
2006-11-24 16:25:00,102.075,102.11,102.043,102.11,775047654.0
2006-11-24 16:30:00,102.105,102.132,102.053,102.095,507639587.0
2006-11-24 16:35:00,102.088,102.11,102.02,102.07,656167945.0
2006-11-24 16:40:00,102.08,102.105,102.015,102.095,1035068313.0
2006-11-24 16:45:00,102.08,102.15,102.051,102.12,681769458.0
2006-11-24 16:50:00,102.117,102.145,102.102,102.11,910120505.0
2006-11-24 16:55:00,102.11,102.171,102.07,102.133,772866724.0
2006-11-24 17:00:00,102.145,102.145,102.045,102.07,1011589941.0
2006-11-24 17:05:00,102.063,102.108,102.05,102.075,1746300805.0
2006-11-24 17:10:00,102.075,102.13,102.065,102.11,1499779429.0
2006-11-24 17:15:00,102.105,102.139,102.075,102.09,735651190.0
2006-11-24 17:20:00,102.1,102.107,102.04,102.055,577810672.0
2006-11-24 17:25:00,102.075,102.14,102.015,102.055,954788231.0
2006-11-24 17:30:00,102.05,102.093,102.02,102.075,313587535.0
2006-11-24 17:35:00,102.07,102.142,102.07,102.125,522634880.0
2006-11-24 17:40:00,102.125,102.16,102.075,102.14,843007419.0
2006-11-24 17:45:00,102.135,102.175,102.11,102.165,714636681.0
2006-11-24 17:50:00,102.148,102.215,102.148,102.17,830820630.0
2006-11-24 17:55:00,102.165,102.194,102.138,102.14,954747131.0
2006-11-24 18:00:00,102.145,102.175,102.09,102.095,281647665.0
2006-11-24 18:05:00,102.093,102.14,102.009,102.05,316188751.0
2006-11-24 18:10:00,102.042,102.085,102.023,102.07,259207918.0
2006-11-24 18:15:00,102.07,102.087,102.035,102.065,340183523.0
2006-11-24 18:20:00,102.05,102.075,101.997,102.065,284701706.0
2006-11-24 18:25:00,102.07,102.09,102.05,102.065,390868798.0
2006-11-24 18:30:00,102.06,102.085,102.029,102.07,515315817.0
2006-11-24 18:35:00,102.08,102.135,102.065,102.083,239001499.0
2006-11-24 18:40:00,102.085,102.12,102.055,102.095,346245136.0
2006-11-24 18:45:00,102.055,102.12,102.055,102.09,529785507.0
2006-11-24 18:50:00,102.083,102.105,102.02,102.09,350066269.0
2006-11-24 18:55:00,102.09,102.135,102.085,102.135,331563047.0
2006-11-24 19:00:00,102.145,102.19,102.13,102.145,252171087.0
2006-11-24 19:05:00,102.14,102.167,102.095,102.125,355719186.0
2006-11-24 19:10:00,102.125,102.152,102.067,102.145,318870076.0
2006-11-24 19:15:00,102.145,102.145,102.095,102.095,335865299.0
2006-11-24 19:20:00,102.105,102.14,102.085,102.13,433768407.0
2006-11-24 19:25:00,102.13,102.155,102.093,102.14,448863607.0
2006-11-24 19:30:00,102.14,102.158,102.103,102.14,339591674.0
2006-11-24 19:35:00,102.145,102.18,102.145,102.16,347005923.0
2006-11-24 19:40:00,102.165,102.17,102.12,102.135,469689969.0
2006-11-24 19:45:00,102.14,102.16,102.09,102.15,514711202.0
2006-11-24 19:50:00,102.14,102.175,102.133,102.16,434195892.0
2006-11-24 19:55:00,102.145,102.17,102.105,102.125,371871764.0
2006-11-24 20:00:00,102.125,102.145,102.073,102.11,437464186.0
2006-11-24 20:05:00,102.11,102.12,102.037,102.065,512466958.0
2006-11-24 20:10:00,102.045,102.126,102.045,102.125,425164529.0
2006-11-24 20:15:00,102.13,102.165,102.128,102.15,365124333.0
2006-11-24 20:20:00,102.143,102.159,102.095,102.14,281824468.0
2006-11-24 20:25:00,102.127,102.155,102.109,102.122,448231487.0
2006-11-24 20:30:00,102.13,102.148,102.11,102.13,407179264.0
2006-11-24 20:35:00,102.135,102.135,102.096,102.1,501574829.0
2006-11-24 20:40:00,102.095,102.12,102.08,102.095,242912796.0
2006-11-24 20:45:00,102.09,102.105,102.043,102.1,322791555.0
2006-11-24 20:50:00,102.09,102.09,102.045,102.065,515516088.0
2006-11-24 20:55:00,102.06,102.07,102.015,102.015,327728214.0
2006-11-24 21:00:00,102.02,102.062,101.974,102.03,378869361.0
2006-11-24 21:05:00,102.035,102.05,101.997,102.03,492554822.0
2006-11-24 21:10:00,102.025,102.05,102.007,102.05,249636571.0
2006-11-24 21:15:00,102.04,102.055,102.015,102.045,233443631.0
2006-11-24 21:20:00,102.04,102.07,102.025,102.06,235109911.0
2006-11-24 21:25:00,102.06,102.075,102.02,102.065,414301352.0
2006-11-24 21:30:00,102.065,102.087,102.03,102.08,293049138.0
2006-11-24 21:35:00,102.083,102.095,102.023,102.055,581512417.0
2006-11-24 21:40:00,102.06,102.09,102.03,102.05,433315420.0
2006-11-24 21:45:00,102.043,102.068,102.033,102.065,275237293.0
2006-11-24 21:50:00,102.065,102.065,102.04,102.04,18861279.0
2006-11-24 21:55:00,102.035,102.07,102.03,102.055,482812646.0
2006-11-24 22:00:00,102.015,102.038,101.915,101.918,503464435.0
2006-11-24 22:05:00,101.927,101.98,101.915,101.97,254118744.0
2006-11-24 22:10:00,101.97,101.97,101.935,101.95,181262823.0
2006-11-24 22:15:00,101.94,101.97,101.88,101.95,415112755.0
2006-11-24 22:20:00,101.95,101.97,101.897,101.97,347094527.0
2006-11-24 22:25:00,101.965,102.012,101.94,101.98,373331678.0
2006-11-24 22:30:00,101.98,101.995,101.974,101.99,387113439.0
2006-11-24 22:35:00,101.985,101.992,101.945,101.97,414857941.0
2006-11-24 22:40:00,101.975,101.978,101.932,101.935,312405366.0
2006-11-24 22:45:00,101.95,101.96,101.92,101.95,486241918.0
2006-11-24 22:50:00,101.95,101.954,101.91,101.935,519701159.0
2006-11-24 22:55:00,101.94,101.963,101.938,101.955,206722396.0
2006-11-24 23:00:00,101.953,101.96,101.927,101.94,303913149.0
2006-11-24 23:05:00,101.94,101.965,101.905,101.965,317578425.0
2006-11-24 23:10:00,101.962,102.06,101.96,102.035,228697317.0
2006-11-24 23:15:00,102.03,102.055,102.025,102.045,198455674.0
2006-11-24 23:20:00,102.035,102.07,102.02,102.065,294529573.0
2006-11-24 23:25:00,102.07,102.12,102.07,102.08,387040179.0
2006-11-24 23:30:00,102.083,102.087,102.04,102.065,278235930.0
2006-11-24 23:35:00,102.06,102.105,102.01,102.05,364492776.0
2006-11-24 23:40:00,102.06,102.095,102.03,102.095,429265343.0
2006-11-24 23:45:00,102.1,102.115,102.02,102.02,346920697.0
2006-11-24 23:50:00,102.015,102.078,101.99,102.02,335586837.0
2006-11-24 23:55:00,102.03,102.073,102.017,102.045,321061674.0
2006-11-27 00:10:00,102.045,102.049,101.963,102.013,54478263.0
2006-11-27 00:15:00,102.015,102.035,101.975,101.99,274245197.0
2006-11-27 00:20:00,101.987,102.06,101.987,102.05,334092099.0
2006-11-27 00:25:00,102.04,102.051,102.003,102.003,372644696.0
2006-11-27 00:30:00,102.0,102.045,101.928,101.935,345300184.0
2006-11-27 00:35:00,101.955,101.965,101.918,101.945,435339125.0
2006-11-27 00:40:00,101.95,101.95,101.875,101.905,322817858.0
2006-11-27 00:45:00,101.91,101.91,101.837,101.885,379672188.0
2006-11-27 00:50:00,101.885,101.905,101.835,101.855,183875103.0
2006-11-27 00:55:00,101.858,101.895,101.83,101.885,515354666.0
2006-11-27 01:00:00,101.89,101.925,101.86,101.9,310046121.0
2006-11-27 01:05:00,101.905,101.94,101.885,101.91,276348025.0
2006-11-27 01:10:00,101.92,101.922,101.863,101.87,339037831.0
2006-11-27 01:15:00,101.872,101.937,101.838,101.912,314654516.0
2006-11-27 01:20:00,101.92,101.92,101.88,101.88,318788358.0
2006-11-27 01:25:00,101.88,101.94,101.83,101.875,240417346.0
2006-11-27 01:30:00,101.875,101.915,101.86,101.88,196210713.0
2006-11-27 01:35:00,101.88,101.881,101.83,101.85,512013051.0
2006-11-27 01:40:00,101.85,101.878,101.81,101.865,337664269.0
2006-11-27 01:45:00,101.875,101.92,101.865,101.92,361063263.0
2006-11-27 01:50:00,101.92,101.96,101.888,101.95,360180077.0
2006-11-27 01:55:00,101.957,101.962,101.9,101.9,178651570.0
2006-11-27 02:00:00,101.9,101.942,101.877,101.907,299282546.0
2006-11-27 02:05:00,101.905,101.952,101.88,101.95,369528159.0
2006-11-27 02:10:00,101.95,101.975,101.915,101.965,334070151.0
2006-11-27 02:15:00,101.93,101.995,101.93,101.955,354227267.0
2006-11-27 02:20:00,101.955,102.0,101.933,101.95,486450511.0
2006-11-27 02:25:00,101.95,101.982,101.905,101.925,156856640.0
2006-11-27 02:30:00,101.925,101.975,101.9,101.955,240882778.0
2006-11-27 02:35:00,101.955,101.995,101.944,101.945,391934419.0
2006-11-27 02:40:00,101.94,101.975,101.913,101.962,284634440.0
2006-11-27 02:45:00,101.96,101.979,101.935,101.94,339910240.0
2006-11-27 02:50:00,101.93,101.98,101.93,101.98,344690017.0
2006-11-27 02:55:00,101.97,102.02,101.965,102.02,247429639.0
2006-11-27 03:00:00,102.015,102.05,101.993,102.048,526284718.0
2006-11-27 03:05:00,102.045,102.08,102.03,102.04,205761596.0
2006-11-27 03:10:00,102.04,102.077,102.013,102.05,384469689.0
2006-11-27 03:15:00,102.045,102.1,102.035,102.08,316501959.0
2006-11-27 03:20:00,102.075,102.09,102.048,102.065,441549959.0
2006-11-27 03:25:00,102.065,102.096,102.035,102.05,348746192.0
2006-11-27 03:30:00,102.053,102.065,102.033,102.05,373784512.0
2006-11-27 03:35:00,102.055,102.1,102.05,102.097,313865417.0
2006-11-27 03:40:00,102.1,102.1,102.045,102.045,340722201.0
2006-11-27 03:45:00,102.043,102.093,101.996,102.005,432733992.0
2006-11-27 03:50:00,102.01,102.105,102.01,102.075,512318945.0
2006-11-27 03:55:00,102.08,102.09,102.023,102.07,576022375.0
2006-11-27 04:00:00,102.09,102.096,102.04,102.06,478873575.0
2006-11-27 04:05:00,102.04,102.08,101.998,102.055,448930940.0
2006-11-27 04:10:00,102.055,102.095,102.041,102.06,267727964.0
2006-11-27 04:15:00,102.065,102.069,102.036,102.06,408526396.0
2006-11-27 04:20:00,102.06,102.086,102.05,102.06,355594729.0
2006-11-27 04:25:00,102.065,102.085,102.025,102.038,294031803.0
2006-11-27 04:30:00,102.035,102.07,102.02,102.02,380163420.0
2006-11-27 04:35:00,102.015,102.05,101.98,101.98,551765579.0
2006-11-27 04:40:00,101.995,102.01,101.982,101.995,155975882.0
2006-11-27 04:45:00,101.99,102.047,101.99,102.025,262588286.0
2006-11-27 04:50:00,102.015,102.034,101.995,102.005,356988473.0
2006-11-27 04:55:00,102.005,102.035,101.988,102.003,375919178.0
2006-11-27 05:00:00,102.005,102.022,101.985,101.995,239933517.0
2006-11-27 05:05:00,101.995,102.02,101.983,101.995,396498728.0
2006-11-27 05:10:00,101.995,102.05,101.995,102.05,481944777.0
2006-11-27 05:15:00,102.035,102.05,102.007,102.035,300661470.0
2006-11-27 05:20:00,102.03,102.055,102.005,102.045,422373493.0
2006-11-27 05:25:00,102.05,102.05,102.02,102.035,397261117.0
2006-11-27 05:30:00,102.035,102.076,102.005,102.055,306971071.0
2006-11-27 05:35:00,102.06,102.067,101.995,102.06,338682181.0
2006-11-27 05:40:00,102.05,102.068,101.997,102.02,421577136.0
2006-11-27 05:45:00,102.02,102.03,101.985,102.03,406129137.0
2006-11-27 05:50:00,102.03,102.038,102.003,102.017,300075843.0
2006-11-27 05:55:00,102.008,102.03,101.988,102.018,399042257.0
2006-11-27 06:00:00,101.995,102.03,101.985,101.995,479285107.0
2006-11-27 06:05:00,102.0,102.03,101.99,102.013,339747138.0
2006-11-27 06:10:00,102.015,102.035,101.995,102.03,379835503.0
2006-11-27 06:15:00,102.03,102.075,102.005,102.07,449004630.0
2006-11-27 06:20:00,102.065,102.1,102.048,102.048,572803158.0
2006-11-27 06:25:00,102.06,102.08,102.032,102.055,361465383.0
2006-11-27 06:30:00,102.055,102.075,102.031,102.035,420531129.0
2006-11-27 06:35:00,102.035,102.065,102.035,102.04,164553579.0
2006-11-27 06:40:00,102.045,102.095,102.032,102.07,131885435.0
2006-11-27 06:45:00,102.09,102.185,102.07,102.167,338770795.0
2006-11-27 06:50:00,102.17,102.215,102.15,102.185,515676431.0
2006-11-27 06:55:00,102.18,102.22,102.136,102.2,389528691.0
2006-11-27 07:00:00,102.185,102.213,102.122,102.17,344182842.0
2006-11-27 07:05:00,102.165,102.23,102.145,102.21,493749953.0
2006-11-27 07:10:00,102.22,102.22,102.17,102.2,327246144.0
2006-11-27 07:15:00,102.205,102.25,102.205,102.225,334612609.0
2006-11-27 07:20:00,102.24,102.24,102.18,102.205,481053527.0
2006-11-27 07:25:00,102.21,102.32,102.19,102.32,408311606.0
2006-11-27 07:30:00,102.312,102.313,102.255,102.277,431075360.0
2006-11-27 07:35:00,102.285,102.295,102.231,102.283,388393455.0
2006-11-27 07:40:00,102.29,102.445,102.275,102.38,414427189.0
2006-11-27 07:45:00,102.385,102.41,102.31,102.315,425467036.0
2006-11-27 07:50:00,102.345,102.44,102.345,102.37,504583751.0
2006-11-27 07:55:00,102.38,102.45,102.32,102.385,309875816.0
2006-11-27 08:00:00,102.385,102.435,102.365,102.385,337789657.0
2006-11-27 08:05:00,102.4,102.4,102.26,102.28,416086520.0
2006-11-27 08:10:00,102.29,102.32,102.23,102.31,534531533.0
2006-11-27 08:15:00,102.305,102.325,102.267,102.315,453083989.0
2006-11-27 08:20:00,102.3,102.3,102.222,102.245,349017144.0
2006-11-27 08:25:00,102.24,102.265,102.207,102.25,343106429.0
2006-11-27 08:30:00,102.25,102.313,102.213,102.29,444956140.0
2006-11-27 08:35:00,102.29,102.35,102.269,102.325,435480364.0
2006-11-27 08:40:00,102.32,102.395,102.32,102.395,272518715.0
2006-11-27 08:45:00,102.395,102.468,102.377,102.435,322815244.0
2006-11-27 08:50:00,102.435,102.447,102.362,102.44,376618311.0
2006-11-27 08:55:00,102.445,102.45,102.355,102.425,268082697.0
2006-11-27 09:00:00,102.425,102.485,102.425,102.45,336158295.0
2006-11-27 09:05:00,102.44,102.47,102.372,102.423,370649813.0
2006-11-27 09:10:00,102.43,102.48,102.415,102.415,529303420.0
2006-11-27 09:15:00,102.455,102.465,102.387,102.455,333998825.0
2006-11-27 09:20:00,102.453,102.48,102.375,102.4,244734417.0
2006-11-27 09:25:00,102.39,102.39,102.305,102.35,518435370.0
2006-11-27 09:30:00,102.355,102.415,102.34,102.36,389219884.0
2006-11-27 09:35:00,102.355,102.355,102.284,102.32,277053960.0
2006-11-27 09:40:00,102.335,102.37,102.31,102.31,330071998.0
2006-11-27 09:45:00,102.31,102.37,102.285,102.342,250471931.0
2006-11-27 09:50:00,102.35,102.361,102.265,102.283,301373816.0
2006-11-27 09:55:00,102.3,102.332,102.265,102.315,269302483.0
2006-11-27 10:00:00,102.315,102.39,102.302,102.305,919170774.0
2006-11-27 10:05:00,102.315,102.348,102.268,102.293,753349257.0
2006-11-27 10:10:00,102.325,102.341,102.215,102.275,714203711.0
2006-11-27 10:15:00,102.28,102.3,102.24,102.28,844603937.0
2006-11-27 10:20:00,102.28,102.37,102.267,102.335,498422047.0
2006-11-27 10:25:00,102.34,102.4,102.33,102.39,318446678.0
2006-11-27 10:30:00,102.395,102.425,102.35,102.35,950565339.0
2006-11-27 10:35:00,102.35,102.407,102.345,102.4,559123571.0
2006-11-27 10:40:00,102.39,102.405,102.351,102.375,733179752.0
2006-11-27 10:45:00,102.38,102.405,102.36,102.36,1575277475.0
2006-11-27 10:50:00,102.36,102.452,102.355,102.443,1752097666.0
2006-11-27 10:55:00,102.45,102.585,102.45,102.505,986842446.0
2006-11-27 11:00:00,102.503,102.52,102.414,102.49,815007926.0
2006-11-27 11:05:00,102.5,102.51,102.465,102.477,867545617.0
2006-11-27 11:10:00,102.49,102.491,102.419,102.47,690273326.0
2006-11-27 11:15:00,102.465,102.487,102.42,102.48,1049647117.0
2006-11-27 11:20:00,102.47,102.525,102.44,102.488,622738808.0
2006-11-27 11:25:00,102.485,102.5,102.397,102.435,512254220.0
2006-11-27 11:30:00,102.43,102.46,102.375,102.425,807607500.0
2006-11-27 11:35:00,102.435,102.455,102.373,102.415,411485699.0
2006-11-27 11:40:00,102.41,102.54,102.41,102.49,458334827.0
2006-11-27 11:45:00,102.5,102.512,102.455,102.48,1100794333.0
2006-11-27 11:50:00,102.493,102.493,102.317,102.338,917032242.0
2006-11-27 11:55:00,102.35,102.415,102.32,102.34,782813631.0
2006-11-27 12:00:00,102.373,102.404,102.274,102.317,2230351763.0
2006-11-27 12:05:00,102.32,102.34,102.239,102.34,536875693.0
2006-11-27 12:10:00,102.33,102.37,102.25,102.37,582971075.0
2006-11-27 12:15:00,102.37,102.37,102.287,102.342,341036990.0
2006-11-27 12:20:00,102.353,102.425,102.343,102.395,229878413.0
2006-11-27 12:25:00,102.4,102.407,102.34,102.36,403770260.0
2006-11-27 12:30:00,102.365,102.375,102.325,102.335,259894704.0
2006-11-27 12:35:00,102.305,102.335,102.29,102.335,356775483.0
2006-11-27 12:40:00,102.335,102.4,102.32,102.393,395180572.0
2006-11-27 12:45:00,102.39,102.392,102.3,102.37,305555967.0
2006-11-27 12:50:00,102.365,102.395,102.322,102.375,389619986.0
2006-11-27 12:55:00,102.39,102.411,102.325,102.325,389309643.0
2006-11-27 13:00:00,102.325,102.342,102.28,102.31,377312965.0
2006-11-27 13:05:00,102.305,102.36,102.285,102.313,375553808.0
2006-11-27 13:10:00,102.315,102.345,102.295,102.335,410223618.0
2006-11-27 13:15:00,102.335,102.35,102.32,102.325,379937961.0
2006-11-27 13:20:00,102.32,102.367,102.273,102.333,357116004.0
2006-11-27 13:25:00,102.335,102.344,102.31,102.31,309538505.0
2006-11-27 13:30:00,102.312,102.337,102.31,102.33,669156791.0
2006-11-27 13:35:00,102.323,102.33,102.28,102.32,331857310.0
2006-11-27 13:40:00,102.33,102.344,102.291,102.325,361132927.0
2006-11-27 13:45:00,102.315,102.338,102.295,102.295,252125202.0
2006-11-27 13:50:00,102.297,102.331,102.282,102.315,505160902.0
2006-11-27 13:55:00,102.295,102.33,102.276,102.33,503892889.0
2006-11-27 14:00:00,102.33,102.359,102.283,102.325,444711624.0
2006-11-27 14:05:00,102.32,102.332,102.285,102.312,675262579.0
2006-11-27 14:10:00,102.31,102.33,102.285,102.285,588437388.0
2006-11-27 14:15:00,102.293,102.293,102.22,102.243,523516465.0
2006-11-27 14:20:00,102.25,102.255,102.185,102.255,371130323.0
2006-11-27 14:25:00,102.242,102.275,102.194,102.255,400350342.0
2006-11-27 14:30:00,102.25,102.265,102.215,102.22,424972261.0
2006-11-27 14:35:00,102.223,102.28,102.223,102.255,254939624.0
2006-11-27 14:40:00,102.253,102.315,102.253,102.28,452874580.0
2006-11-27 14:45:00,102.29,102.335,102.28,102.29,390554981.0
2006-11-27 14:50:00,102.3,102.365,102.285,102.365,827509989.0
2006-11-27 14:55:00,102.36,102.4,102.305,102.4,296385365.0
2006-11-27 15:00:00,102.393,102.395,102.327,102.39,291415204.0
2006-11-27 15:05:00,102.383,102.437,102.36,102.41,567451667.0
2006-11-27 15:10:00,102.41,102.435,102.365,102.395,551770622.0
2006-11-27 15:15:00,102.385,102.43,102.36,102.375,403652619.0
2006-11-27 15:20:00,102.38,102.415,102.355,102.378,429182967.0
2006-11-27 15:25:00,102.37,102.5,102.365,102.5,528461335.0
2006-11-27 15:30:00,102.467,102.525,102.433,102.47,369234983.0
2006-11-27 15:35:00,102.465,102.505,102.443,102.505,321185919.0
2006-11-27 15:40:00,102.49,102.535,102.47,102.477,424216740.0
2006-11-27 15:45:00,102.483,102.5,102.44,102.473,400393786.0
2006-11-27 15:50:00,102.465,102.505,102.465,102.485,317229648.0
2006-11-27 15:55:00,102.475,102.55,102.473,102.513,468979129.0
2006-11-27 16:00:00,102.51,102.565,102.485,102.545,317153240.0
2006-11-27 16:05:00,102.545,102.555,102.492,102.542,391220393.0
2006-11-27 16:10:00,102.545,102.58,102.515,102.565,363479846.0
2006-11-27 16:15:00,102.57,102.607,102.54,102.575,370577220.0
2006-11-27 16:20:00,102.58,102.615,102.52,102.545,323396549.0
2006-11-27 16:25:00,102.545,102.563,102.46,102.485,312428480.0
2006-11-27 16:30:00,102.48,102.555,102.415,102.535,492956417.0
2006-11-27 16:35:00,102.535,102.541,102.47,102.525,412729569.0
2006-11-27 16:40:00,102.515,102.535,102.475,102.51,387913521.0
2006-11-27 16:45:00,102.52,102.53,102.49,102.505,356282935.0
2006-11-27 16:50:00,102.495,102.5,102.452,102.49,274701414.0
2006-11-27 16:55:00,102.49,102.505,102.43,102.43,315018231.0
2006-11-27 17:00:00,102.5,102.515,102.458,102.475,272732226.0
2006-11-27 17:05:00,102.418,102.485,102.418,102.475,313263988.0
2006-11-27 17:10:00,102.48,102.49,102.407,102.435,344211840.0
2006-11-27 17:15:00,102.44,102.46,102.38,102.43,337496856.0
2006-11-27 17:20:00,102.43,102.43,102.37,102.39,502365859.0
2006-11-27 17:25:00,102.395,102.442,102.357,102.385,276781584.0
2006-11-27 17:30:00,102.395,102.43,102.355,102.415,280490932.0
2006-11-27 17:35:00,102.42,102.473,102.392,102.457,303469633.0
2006-11-27 17:40:00,102.48,102.525,102.45,102.51,207656163.0
2006-11-27 17:45:00,102.505,102.595,102.46,102.567,276593144.0
2006-11-27 17:50:00,102.575,102.653,102.542,102.638,362299007.0
2006-11-27 17:55:00,102.635,102.68,102.6,102.665,428641816.0
2006-11-27 18:00:00,102.66,102.66,102.525,102.558,328724755.0
2006-11-27 18:05:00,102.55,102.57,102.51,102.53,455181356.0
2006-11-27 18:10:00,102.52,102.555,102.48,102.497,389415220.0
2006-11-27 18:15:00,102.505,102.51,102.405,102.435,479275099.0
2006-11-27 18:20:00,102.435,102.47,102.407,102.42,224873640.0
2006-11-27 18:25:00,102.46,102.49,102.415,102.463,368229118.0
2006-11-27 18:30:00,102.47,102.49,102.355,102.405,366131706.0
2006-11-27 18:35:00,102.373,102.445,102.365,102.392,303600018.0
2006-11-27 18:40:00,102.4,102.465,102.4,102.447,244752905.0
2006-11-27 18:45:00,102.46,102.49,102.432,102.435,301411479.0
2006-11-27 18:50:00,102.44,102.525,102.44,102.51,257924026.0
2006-11-27 18:55:00,102.495,102.515,102.45,102.45,151852340.0
2006-11-27 19:00:00,102.45,102.49,102.415,102.482,323276511.0
2006-11-27 19:05:00,102.485,102.506,102.43,102.43,241612040.0
2006-11-27 19:10:00,102.49,102.51,102.445,102.5,383162127.0
2006-11-27 19:15:00,102.495,102.54,102.463,102.54,305281086.0
2006-11-27 19:20:00,102.538,102.538,102.483,102.52,298383865.0
2006-11-27 19:25:00,102.503,102.513,102.47,102.492,496495910.0
2006-11-27 19:30:00,102.485,102.523,102.425,102.44,445765035.0
2006-11-27 19:35:00,102.445,102.49,102.435,102.465,293571374.0
2006-11-27 19:40:00,102.48,102.505,102.455,102.49,357148791.0
2006-11-27 19:45:00,102.485,102.495,102.405,102.455,483384352.0
2006-11-27 19:50:00,102.46,102.475,102.418,102.45,281236192.0
2006-11-27 19:55:00,102.46,102.498,102.437,102.485,315615629.0
2006-11-27 20:00:00,102.47,102.473,102.444,102.445,353247971.0
2006-11-27 20:05:00,102.45,102.463,102.379,102.43,288360657.0
2006-11-27 20:10:00,102.42,102.437,102.393,102.42,277267304.0
2006-11-27 20:15:00,102.43,102.43,102.367,102.42,382163545.0
2006-11-27 20:20:00,102.425,102.43,102.39,102.425,287114978.0
2006-11-27 20:25:00,102.425,102.478,102.4,102.455,441449116.0
2006-11-27 20:30:00,102.457,102.46,102.42,102.44,347285617.0
2006-11-27 20:35:00,102.445,102.465,102.411,102.46,209370349.0
2006-11-27 20:40:00,102.455,102.455,102.378,102.405,619671617.0
2006-11-27 20:45:00,102.402,102.418,102.37,102.4,415477939.0
2006-11-27 20:50:00,102.385,102.435,102.378,102.385,705370819.0
2006-11-27 20:55:00,102.38,102.425,102.37,102.395,513284673.0
2006-11-27 21:00:00,102.412,102.445,102.404,102.415,320564151.0
2006-11-27 21:05:00,102.405,102.435,102.395,102.43,413098882.0
2006-11-27 21:10:00,102.43,102.433,102.335,102.36,335748952.0
2006-11-27 21:15:00,102.363,102.425,102.313,102.368,405602002.0
2006-11-27 21:20:00,102.378,102.39,102.322,102.345,309286016.0
2006-11-27 21:25:00,102.34,102.37,102.322,102.362,295366090.0
2006-11-27 21:30:00,102.365,102.41,102.365,102.378,344535140.0
2006-11-27 21:35:00,102.38,102.412,102.364,102.392,328393993.0
2006-11-27 21:40:00,102.385,102.44,102.345,102.43,546781767.0
2006-11-27 21:45:00,102.425,102.45,102.411,102.418,87629192.0
2006-11-27 21:50:00,102.415,102.45,102.385,102.42,242961035.0
2006-11-27 21:55:00,102.41,102.51,102.41,102.472,272924313.0
2006-11-27 22:00:00,102.475,102.477,102.399,102.415,214972172.0
2006-11-27 22:05:00,102.397,102.435,102.395,102.405,328188322.0
2006-11-27 22:10:00,102.425,102.485,102.415,102.47,420550036.0
2006-11-27 22:15:00,102.472,102.5,102.453,102.47,390288158.0
2006-11-27 22:20:00,102.465,102.483,102.417,102.47,417982385.0
2006-11-27 22:25:00,102.47,102.494,102.435,102.46,433852083.0
2006-11-27 22:30:00,102.458,102.505,102.45,102.48,310778026.0
2006-11-27 22:35:00,102.48,102.485,102.445,102.465,251467397.0
2006-11-27 22:40:00,102.465,102.485,102.44,102.443,332075501.0
2006-11-27 22:45:00,102.445,102.494,102.42,102.462,242446895.0
2006-11-27 22:50:00,102.465,102.5,102.44,102.45,345648091.0
2006-11-27 22:55:00,102.473,102.5,102.443,102.48,415725260.0
2006-11-27 23:00:00,102.48,102.525,102.458,102.49,238824258.0
2006-11-27 23:05:00,102.49,102.509,102.443,102.453,491763654.0
2006-11-27 23:10:00,102.455,102.47,102.43,102.46,563047145.0
2006-11-27 23:15:00,102.455,102.48,102.413,102.44,405514518.0
2006-11-27 23:20:00,102.445,102.47,102.435,102.47,267591216.0
2006-11-27 23:25:00,102.465,102.525,102.465,102.495,404713295.0
2006-11-27 23:30:00,102.495,102.505,102.468,102.49,398153507.0
2006-11-27 23:35:00,102.492,102.514,102.465,102.465,232187589.0
2006-11-27 23:40:00,102.47,102.499,102.453,102.485,246811787.0
2006-11-27 23:45:00,102.485,102.5,102.46,102.478,343002314.0
2006-11-27 23:50:00,102.47,102.5,102.444,102.45,337073939.0
2006-11-27 23:55:00,102.445,102.461,102.39,102.39,422471425.0
2006-11-28 00:00:00,102.38,102.387,102.365,102.372,119304803.0
2006-11-28 00:05:00,102.365,102.41,102.332,102.365,230491750.0
2006-11-28 00:10:00,102.36,102.4,102.36,102.373,201287827.0
2006-11-28 00:15:00,102.375,102.41,102.375,102.38,326992738.0
2006-11-28 00:20:00,102.38,102.427,102.38,102.405,496997786.0
2006-11-28 00:25:00,102.42,102.435,102.388,102.425,248983192.0
2006-11-28 00:30:00,102.415,102.418,102.35,102.4,233709212.0
2006-11-28 00:35:00,102.4,102.433,102.387,102.4,386902704.0
2006-11-28 00:40:00,102.4,102.419,102.358,102.397,312448228.0
2006-11-28 00:45:00,102.395,102.444,102.389,102.405,342472391.0
2006-11-28 00:50:00,102.395,102.435,102.39,102.43,393748330.0
2006-11-28 00:55:00,102.425,102.443,102.375,102.43,195884643.0
2006-11-28 01:00:00,102.425,102.44,102.415,102.438,511370094.0
2006-11-28 01:10:00,102.435,102.455,102.393,102.435,418331664.0
2006-11-28 01:15:00,102.435,102.435,102.4,102.42,348040261.0
2006-11-28 01:20:00,102.415,102.421,102.4,102.42,110506864.0
2006-11-28 01:25:00,102.425,102.451,102.375,102.43,295105227.0
2006-11-28 01:30:00,102.433,102.457,102.429,102.45,286255684.0
2006-11-28 01:35:00,102.465,102.465,102.39,102.432,437388497.0
2006-11-28 01:40:00,102.435,102.465,102.43,102.43,284861933.0
2006-11-28 01:45:00,102.428,102.446,102.372,102.415,286877914.0
2006-11-28 01:50:00,102.42,102.455,102.395,102.405,487462269.0
2006-11-28 01:55:00,102.41,102.475,102.379,102.465,553661961.0
2006-11-28 02:00:00,102.465,102.471,102.382,102.46,570334105.0
2006-11-28 02:05:00,102.455,102.495,102.435,102.48,359648230.0
2006-11-28 02:10:00,102.475,102.49,102.398,102.453,291759322.0
2006-11-28 02:15:00,102.455,102.46,102.425,102.45,273215586.0
2006-11-28 02:20:00,102.447,102.452,102.405,102.405,420482779.0
2006-11-28 02:25:00,102.39,102.43,102.39,102.393,278748164.0
2006-11-28 02:30:00,102.39,102.422,102.353,102.385,305241368.0
2006-11-28 02:35:00,102.38,102.41,102.365,102.385,358982018.0
2006-11-28 02:40:00,102.39,102.395,102.355,102.365,339408588.0
2006-11-28 02:45:00,102.365,102.365,102.287,102.335,413321423.0
2006-11-28 02:50:00,102.34,102.36,102.315,102.355,166867702.0
2006-11-28 02:55:00,102.358,102.405,102.322,102.405,522043345.0
2006-11-28 03:00:00,102.41,102.411,102.33,102.33,306586362.0
2006-11-28 03:05:00,102.34,102.369,102.34,102.36,306042302.0
2006-11-28 03:10:00,102.37,102.406,102.368,102.39,334209033.0
2006-11-28 03:15:00,102.392,102.4,102.339,102.39,264952171.0
2006-11-28 03:20:00,102.395,102.4,102.36,102.375,408464471.0
2006-11-28 03:25:00,102.372,102.39,102.32,102.375,211160569.0
2006-11-28 03:30:00,102.38,102.39,102.363,102.375,209496498.0
2006-11-28 03:35:00,102.36,102.37,102.345,102.355,486829527.0
2006-11-28 03:40:00,102.355,102.365,102.311,102.355,416563136.0
2006-11-28 03:45:00,102.348,102.37,102.315,102.325,214769442.0
2006-11-28 03:50:00,102.33,102.411,102.308,102.36,393960770.0
2006-11-28 03:55:00,102.367,102.385,102.345,102.37,316730893.0
2006-11-28 04:00:00,102.37,102.377,102.315,102.315,308838403.0
2006-11-28 04:05:00,102.315,102.363,102.315,102.34,339497067.0
2006-11-28 04:10:00,102.348,102.36,102.335,102.335,269458182.0
2006-11-28 04:15:00,102.335,102.355,102.322,102.335,214236588.0
2006-11-28 04:20:00,102.33,102.35,102.291,102.292,212279985.0
2006-11-28 04:25:00,102.29,102.3,102.27,102.295,305955640.0
2006-11-28 04:30:00,102.285,102.305,102.235,102.235,413323922.0
2006-11-28 04:35:00,102.24,102.295,102.24,102.285,233226757.0
2006-11-28 04:40:00,102.28,102.303,102.269,102.275,282439369.0
2006-11-28 04:45:00,102.28,102.31,102.27,102.285,573992798.0
2006-11-28 04:50:00,102.283,102.311,102.283,102.3,414477235.0
2006-11-28 04:55:00,102.305,102.308,102.28,102.3,208093633.0
2006-11-28 05:00:00,102.3,102.31,102.251,102.293,417428687.0
2006-11-28 05:05:00,102.295,102.299,102.257,102.285,267828371.0
2006-11-28 05:10:00,102.282,102.297,102.244,102.275,243519257.0
2006-11-28 05:15:00,102.29,102.299,102.275,102.29,151039215.0
2006-11-28 05:20:00,102.295,102.298,102.272,102.28,256460308.0
2006-11-28 05:25:00,102.28,102.295,102.268,102.268,238230584.0
2006-11-28 05:30:00,102.27,102.304,102.255,102.29,411872332.0
2006-11-28 05:35:00,102.29,102.33,102.252,102.32,505281746.0
2006-11-28 05:40:00,102.325,102.325,102.3,102.302,384025633.0
2006-11-28 05:45:00,102.3,102.315,102.27,102.27,325996734.0
2006-11-28 05:50:00,102.285,102.3,102.283,102.3,133388723.0
2006-11-28 05:55:00,102.295,102.331,102.25,102.305,188025940.0
2006-11-28 06:00:00,102.3,102.32,102.265,102.3,115854791.0
2006-11-28 06:05:00,102.31,102.322,102.28,102.315,124444625.0
2006-11-28 06:10:00,102.32,102.32,102.27,102.295,45124229.0
2006-11-28 06:15:00,102.3,102.344,102.255,102.295,528978249.0
2006-11-28 06:20:00,102.292,102.315,102.284,102.29,310152021.0
2006-11-28 06:25:00,102.288,102.33,102.287,102.325,338217941.0
2006-11-28 06:30:00,102.312,102.332,102.297,102.31,214249962.0
2006-11-28 06:35:00,102.315,102.32,102.27,102.313,316396688.0
2006-11-28 06:40:00,102.303,102.33,102.266,102.313,409918172.0
2006-11-28 06:45:00,102.31,102.373,102.3,102.37,343511959.0
2006-11-28 06:50:00,102.365,102.38,102.34,102.355,401216873.0
2006-11-28 06:55:00,102.37,102.37,102.342,102.352,238203161.0
2006-11-28 07:00:00,102.335,102.402,102.335,102.385,496056612.0
2006-11-28 07:05:00,102.39,102.44,102.39,102.43,582211594.0
2006-11-28 07:10:00,102.44,102.448,102.4,102.412,399798177.0
2006-11-28 07:15:00,102.415,102.427,102.4,102.405,630745164.0
2006-11-28 07:20:00,102.41,102.415,102.374,102.4,205228004.0
2006-11-28 07:25:00,102.385,102.412,102.38,102.397,345232235.0
2006-11-28 07:30:00,102.395,102.4,102.35,102.365,460167551.0
2006-11-28 07:35:00,102.365,102.38,102.348,102.365,277975586.0
2006-11-28 07:40:00,102.36,102.396,102.315,102.39,378708767.0
2006-11-28 07:45:00,102.38,102.396,102.35,102.37,397997489.0
2006-11-28 07:50:00,102.37,102.42,102.355,102.42,279072980.0
2006-11-28 07:55:00,102.415,102.451,102.405,102.43,356337517.0
2006-11-28 08:00:00,102.445,102.449,102.41,102.41,321396686.0
2006-11-28 08:05:00,102.43,102.442,102.405,102.44,182635510.0
2006-11-28 08:10:00,102.435,102.465,102.385,102.405,460264384.0
2006-11-28 08:15:00,102.41,102.428,102.383,102.4,227424390.0
2006-11-28 08:20:00,102.42,102.42,102.365,102.395,243413836.0
2006-11-28 08:25:00,102.385,102.435,102.365,102.435,285884859.0
2006-11-28 08:30:00,102.432,102.46,102.395,102.443,359856755.0
2006-11-28 08:35:00,102.44,102.462,102.375,102.388,151868432.0
2006-11-28 08:40:00,102.39,102.47,102.39,102.44,301594801.0
2006-11-28 08:45:00,102.445,102.45,102.413,102.43,192938987.0
2006-11-28 08:50:00,102.38,102.46,102.38,102.445,216559077.0
2006-11-28 08:55:00,102.442,102.506,102.425,102.49,324301986.0
2006-11-28 09:00:00,102.48,102.51,102.475,102.485,71351888.0
2006-11-28 09:05:00,102.49,102.51,102.46,102.51,254352979.0
2006-11-28 09:10:00,102.505,102.519,102.452,102.49,298039590.0
2006-11-28 09:15:00,102.467,102.55,102.465,102.51,248682699.0
2006-11-28 09:20:00,102.502,102.555,102.499,102.528,309002797.0
2006-11-28 09:25:00,102.545,102.62,102.483,102.605,353877066.0
2006-11-28 09:30:00,102.603,102.62,102.555,102.6,373961236.0
2006-11-28 09:35:00,102.57,102.601,102.55,102.565,226886581.0
2006-11-28 09:40:00,102.555,102.573,102.47,102.535,482865544.0
2006-11-28 09:45:00,102.537,102.593,102.52,102.57,381744902.0
2006-11-28 09:50:00,102.58,102.6,102.545,102.555,436337008.0
2006-11-28 09:55:00,102.558,102.613,102.515,102.605,281941166.0
2006-11-28 10:00:00,102.59,102.62,102.565,102.585,366382080.0
2006-11-28 10:05:00,102.59,102.6,102.495,102.525,366896765.0
2006-11-28 10:10:00,102.517,102.517,102.445,102.465,278973332.0
2006-11-28 10:15:00,102.455,102.549,102.445,102.53,171619543.0
2006-11-28 10:20:00,102.51,102.585,102.51,102.55,304024825.0
2006-11-28 10:25:00,102.555,102.605,102.54,102.605,277478179.0
2006-11-28 10:30:00,102.605,102.69,102.58,102.68,281231211.0
2006-11-28 10:35:00,102.675,102.73,102.605,102.64,488277307.0
2006-11-28 10:40:00,102.64,102.685,102.595,102.65,342367996.0
2006-11-28 10:45:00,102.65,102.71,102.63,102.69,353388796.0
2006-11-28 10:50:00,102.685,102.69,102.518,102.518,309093605.0
2006-11-28 10:55:00,102.585,102.64,102.54,102.64,285324950.0
2006-11-28 11:00:00,102.6,102.647,102.585,102.63,316032004.0
2006-11-28 11:05:00,102.63,102.67,102.622,102.635,267108452.0
2006-11-28 11:10:00,102.645,102.695,102.62,102.69,330669421.0
2006-11-28 11:15:00,102.665,102.73,102.665,102.695,382265044.0
2006-11-28 11:20:00,102.705,102.725,102.67,102.71,420741694.0
2006-11-28 11:25:00,102.725,102.725,102.615,102.66,506934033.0
2006-11-28 11:30:00,102.655,102.69,102.638,102.665,308319185.0
2006-11-28 11:35:00,102.675,102.736,102.645,102.715,318307049.0
2006-11-28 11:40:00,102.71,102.823,102.71,102.82,380599022.0
2006-11-28 11:45:00,102.815,102.88,102.795,102.825,374507726.0
2006-11-28 11:50:00,102.832,102.852,102.78,102.835,408173388.0
2006-11-28 11:55:00,102.825,102.842,102.775,102.81,319288122.0
2006-11-28 12:00:00,102.813,102.833,102.79,102.8,473998894.0
2006-11-28 12:05:00,102.81,102.845,102.79,102.805,324568863.0
2006-11-28 12:10:00,102.813,102.845,102.76,102.823,400962558.0
2006-11-28 12:15:00,102.822,102.885,102.805,102.88,413530917.0
2006-11-28 12:20:00,102.895,102.9,102.805,102.825,314509546.0
2006-11-28 12:25:00,102.84,102.882,102.823,102.882,381050734.0
2006-11-28 12:30:00,102.89,102.895,102.85,102.88,517054308.0
2006-11-28 12:35:00,102.888,102.935,102.87,102.91,425304512.0
2006-11-28 12:40:00,102.925,102.97,102.91,102.955,412818946.0
2006-11-28 12:45:00,102.965,102.97,102.9,102.92,527940007.0
2006-11-28 12:50:00,102.91,102.931,102.87,102.893,547891032.0
2006-11-28 12:55:00,102.9,102.98,102.899,102.963,294837800.0
2006-11-28 13:00:00,102.97,102.97,102.827,102.865,319146030.0
2006-11-28 13:05:00,102.875,102.875,102.795,102.83,800105354.0
2006-11-28 13:10:00,102.84,102.865,102.8,102.82,381966283.0
2006-11-28 13:15:00,102.815,102.842,102.72,102.753,432764911.0
2006-11-28 13:20:00,102.755,102.795,102.732,102.743,258205289.0
2006-11-28 13:25:00,102.73,102.815,102.73,102.77,417216953.0
2006-11-28 13:30:00,102.775,102.83,102.758,102.792,407293602.0
2006-11-28 13:35:00,102.805,102.825,102.735,102.77,379758635.0
2006-11-28 13:40:00,102.773,102.795,102.721,102.738,522734738.0
2006-11-28 13:45:00,102.75,102.8,102.75,102.79,567151106.0
2006-11-28 13:50:00,102.792,102.865,102.78,102.84,721974666.0
2006-11-28 13:55:00,102.845,102.87,102.825,102.86,455030853.0
2006-11-28 14:00:00,102.86,102.875,102.793,102.795,482301020.0
2006-11-28 14:05:00,102.815,102.835,102.783,102.812,477729076.0
2006-11-28 14:10:00,102.825,102.865,102.81,102.855,337346340.0
2006-11-28 14:15:00,102.865,102.885,102.845,102.86,373093657.0
2006-11-28 14:20:00,102.85,102.879,102.84,102.843,338599689.0
2006-11-28 14:25:00,102.85,102.86,102.83,102.852,766308682.0
2006-11-28 14:30:00,102.85,102.865,102.827,102.835,276926223.0
2006-11-28 14:35:00,102.835,102.855,102.775,102.815,326024031.0
2006-11-28 14:40:00,102.835,102.915,102.835,102.885,388351429.0
2006-11-28 14:45:00,102.885,102.925,102.88,102.885,407258108.0
2006-11-28 14:50:00,102.883,102.925,102.883,102.885,363787610.0
2006-11-28 14:55:00,102.89,102.9,102.84,102.875,378417216.0
2006-11-28 15:00:00,102.875,102.899,102.83,102.85,391719692.0
2006-11-28 15:05:00,102.855,102.895,102.788,102.865,402262650.0
2006-11-28 15:10:00,102.87,102.915,102.838,102.9,319396752.0
2006-11-28 15:15:00,102.903,102.93,102.87,102.895,412128506.0
2006-11-28 15:20:00,102.895,102.935,102.815,102.815,355290283.0
2006-11-28 15:25:00,102.825,102.855,102.725,102.775,252106812.0
2006-11-28 15:30:00,102.77,102.825,102.65,102.73,397782959.0
2006-11-28 15:35:00,102.745,102.83,102.72,102.813,232666593.0
2006-11-28 15:40:00,102.812,102.823,102.727,102.78,347833158.0
2006-11-28 15:45:00,102.78,102.845,102.755,102.81,577445800.0
2006-11-28 15:50:00,102.805,102.868,102.76,102.83,547693903.0
2006-11-28 15:55:00,102.827,102.87,102.78,102.833,2263809558.0
2006-11-28 16:00:00,102.82,102.85,102.756,102.81,798711237.0
2006-11-28 16:05:00,102.798,102.852,102.726,102.833,903024979.0
2006-11-28 16:10:00,102.84,102.84,102.752,102.81,1044249432.0
2006-11-28 16:15:00,102.8,102.823,102.73,102.74,449179788.0
2006-11-28 16:20:00,102.74,102.78,102.683,102.775,419765288.0
2006-11-28 16:25:00,102.755,102.8,102.734,102.77,806599284.0
2006-11-28 16:30:00,102.755,102.785,102.681,102.725,525712327.0
2006-11-28 16:35:00,102.718,102.77,102.66,102.73,632026450.0
2006-11-28 16:40:00,102.74,102.777,102.69,102.745,990612030.0
2006-11-28 16:45:00,102.74,102.767,102.69,102.74,696230459.0
2006-11-28 16:50:00,102.727,102.755,102.678,102.74,856168160.0
2006-11-28 16:55:00,102.73,102.785,102.693,102.693,856639440.0
2006-11-28 17:00:00,102.695,102.82,102.66,102.8,997438302.0
2006-11-28 17:05:00,102.793,102.795,102.7,102.725,1714799021.0
2006-11-28 17:10:00,102.725,102.76,102.685,102.74,1580023849.0
2006-11-28 17:15:00,102.725,102.75,102.685,102.74,731182899.0
2006-11-28 17:20:00,102.74,102.83,102.74,102.795,537366474.0
2006-11-28 17:25:00,102.795,102.805,102.71,102.745,947049320.0
2006-11-28 17:30:00,102.75,102.751,102.665,102.735,339068368.0
2006-11-28 17:35:00,102.735,102.748,102.69,102.71,483787489.0
2006-11-28 17:40:00,102.71,102.738,102.695,102.71,832461447.0
2006-11-28 17:45:00,102.705,102.741,102.69,102.715,714411074.0
2006-11-28 17:50:00,102.708,102.753,102.675,102.7,1307154886.0
2006-11-28 17:55:00,102.695,102.712,102.64,102.65,950034477.0
2006-11-28 18:00:00,102.675,102.72,102.66,102.7,278097863.0
2006-11-28 18:05:00,102.698,102.73,102.671,102.71,285068923.0
2006-11-28 18:10:00,102.702,102.715,102.675,102.69,251554580.0
2006-11-28 18:15:00,102.69,102.735,102.645,102.735,328167090.0
2006-11-28 18:20:00,102.72,102.735,102.68,102.715,288582076.0
2006-11-28 18:25:00,102.72,102.765,102.71,102.745,375252684.0
2006-11-28 18:30:00,102.74,102.77,102.68,102.73,520571490.0
2006-11-28 18:35:00,102.73,102.75,102.695,102.723,242018312.0
2006-11-28 18:40:00,102.725,102.725,102.65,102.665,340936892.0
2006-11-28 18:45:00,102.625,102.72,102.625,102.71,526103610.0
2006-11-28 18:50:00,102.713,102.721,102.64,102.64,346067731.0
2006-11-28 18:55:00,102.65,102.675,102.622,102.665,339089119.0
2006-11-28 19:00:00,102.665,102.68,102.65,102.665,267647474.0
2006-11-28 19:05:00,102.66,102.695,102.622,102.665,368735380.0
2006-11-28 19:10:00,102.665,102.71,102.627,102.64,318423958.0
2006-11-28 19:15:00,102.64,102.67,102.63,102.64,223838707.0
2006-11-28 19:20:00,102.645,102.671,102.635,102.67,431530155.0
2006-11-28 19:25:00,102.67,102.7,102.623,102.64,437110082.0
2006-11-28 19:30:00,102.64,102.7,102.625,102.68,333577905.0
2006-11-28 19:35:00,102.695,102.705,102.665,102.69,346907002.0
2006-11-28 19:40:00,102.695,102.698,102.655,102.655,435721546.0
2006-11-28 19:45:00,102.67,102.689,102.61,102.67,529069254.0
2006-11-28 19:50:00,102.66,102.7,102.654,102.69,429320259.0
2006-11-28 19:55:00,102.675,102.715,102.67,102.685,335811572.0
2006-11-28 20:00:00,102.685,102.685,102.63,102.65,299834698.0
2006-11-28 20:05:00,102.65,102.67,102.585,102.625,507945558.0
2006-11-28 20:10:00,102.595,102.655,102.595,102.625,434991427.0
2006-11-28 20:15:00,102.63,102.705,102.565,102.69,417077815.0
2006-11-28 20:20:00,102.683,102.71,102.593,102.605,384497057.0
2006-11-28 20:25:00,102.597,102.635,102.567,102.632,437631756.0
2006-11-28 20:30:00,102.64,102.64,102.51,102.55,411745749.0
2006-11-28 20:35:00,102.555,102.625,102.523,102.57,476133322.0
2006-11-28 20:40:00,102.565,102.64,102.552,102.625,340161708.0
2006-11-28 20:45:00,102.62,102.655,102.59,102.62,312732411.0
2006-11-28 20:50:00,102.61,102.665,102.603,102.635,514548940.0
2006-11-28 20:55:00,102.63,102.65,102.59,102.615,288402008.0
2006-11-28 21:00:00,102.62,102.631,102.559,102.62,394483785.0
2006-11-28 21:05:00,102.625,102.64,102.587,102.64,529906750.0
2006-11-28 21:10:00,102.637,102.665,102.622,102.65,352284574.0
2006-11-28 21:15:00,102.64,102.655,102.6,102.62,302427916.0
2006-11-28 21:20:00,102.615,102.615,102.548,102.57,346713498.0
2006-11-28 21:25:00,102.57,102.59,102.531,102.565,406088386.0
2006-11-28 21:30:00,102.555,102.615,102.547,102.615,351720638.0
2006-11-28 21:35:00,102.603,102.605,102.545,102.585,598457417.0
2006-11-28 21:40:00,102.59,102.62,102.567,102.62,422774893.0
2006-11-28 21:45:00,102.62,102.625,102.565,102.595,386080581.0
2006-11-28 21:50:00,102.593,102.665,102.573,102.65,332742496.0
2006-11-28 21:55:00,102.645,102.73,102.635,102.635,476891656.0
2006-11-28 22:00:00,102.64,102.67,102.622,102.638,438987077.0
2006-11-28 22:05:00,102.647,102.67,102.628,102.64,295951776.0
2006-11-28 22:10:00,102.64,102.679,102.64,102.66,431024482.0
2006-11-28 22:15:00,102.65,102.675,102.602,102.64,434024389.0
2006-11-28 22:20:00,102.643,102.664,102.59,102.64,290261905.0
2006-11-28 22:25:00,102.645,102.67,102.603,102.655,299011666.0
2006-11-28 22:30:00,102.655,102.663,102.635,102.65,420291934.0
2006-11-28 22:35:00,102.64,102.7,102.602,102.7,414924780.0
2006-11-28 22:40:00,102.705,102.71,102.62,102.635,296417261.0
2006-11-28 22:45:00,102.65,102.715,102.612,102.71,478176945.0
2006-11-28 22:50:00,102.71,102.715,102.67,102.685,487703874.0
2006-11-28 22:55:00,102.682,102.701,102.665,102.665,221400474.0
2006-11-28 23:00:00,102.663,102.677,102.635,102.655,380410667.0
2006-11-28 23:05:00,102.645,102.67,102.617,102.665,351765883.0
2006-11-28 23:10:00,102.675,102.675,102.645,102.665,264241372.0
2006-11-28 23:15:00,102.665,102.69,102.656,102.69,212690434.0
2006-11-28 23:20:00,102.675,102.706,102.665,102.695,561017396.0
2006-11-28 23:25:00,102.7,102.7,102.655,102.675,380136733.0
2006-11-28 23:30:00,102.673,102.695,102.66,102.68,294024951.0
2006-11-28 23:35:00,102.675,102.715,102.645,102.7,359728266.0
2006-11-28 23:40:00,102.71,102.715,102.667,102.695,390835835.0
2006-11-28 23:45:00,102.685,102.707,102.65,102.7,282851357.0
2006-11-28 23:50:00,102.7,102.745,102.675,102.72,459446666.0
2006-11-28 23:55:00,102.73,102.775,102.7,102.7,479011856.0
2006-11-29 00:00:00,102.675,102.72,102.615,102.67,559648590.0
2006-11-29 00:05:00,102.665,102.665,102.6,102.63,519634365.0
2006-11-29 00:10:00,102.625,102.642,102.57,102.603,320120089.0
2006-11-29 00:15:00,102.605,102.644,102.594,102.63,339228558.0
2006-11-29 00:20:00,102.627,102.635,102.612,102.635,374766824.0
2006-11-29 00:25:00,102.62,102.715,102.608,102.683,384530399.0
2006-11-29 00:30:00,102.68,102.695,102.629,102.67,339217417.0
2006-11-29 00:35:00,102.665,102.717,102.665,102.715,434764193.0
2006-11-29 00:40:00,102.72,102.72,102.67,102.705,307141307.0
2006-11-29 00:45:00,102.71,102.745,102.685,102.715,341844674.0
2006-11-29 00:50:00,102.715,102.72,102.697,102.715,204854174.0
2006-11-29 00:55:00,102.718,102.742,102.704,102.735,513615722.0
2006-11-29 01:00:00,102.74,102.775,102.735,102.76,357260882.0
2006-11-29 01:05:00,102.77,102.779,102.749,102.75,347117879.0
2006-11-29 01:10:00,102.755,102.77,102.73,102.75,262856980.0
2006-11-29 01:15:00,102.752,102.785,102.704,102.763,330564041.0
2006-11-29 01:20:00,102.775,102.795,102.755,102.775,406358770.0
2006-11-29 01:25:00,102.775,102.8,102.726,102.775,229694515.0
2006-11-29 01:30:00,102.775,102.793,102.745,102.745,203584208.0
2006-11-29 01:35:00,102.745,102.78,102.74,102.755,466397356.0
2006-11-29 01:40:00,102.755,102.788,102.722,102.755,375710821.0
2006-11-29 01:45:00,102.765,102.79,102.73,102.78,328772353.0
2006-11-29 01:50:00,102.78,102.78,102.512,102.55,350588539.0
2006-11-29 01:55:00,102.557,102.725,102.557,102.69,312891966.0
2006-11-29 02:00:00,102.69,102.695,102.646,102.667,300113951.0
2006-11-29 02:05:00,102.66,102.663,102.57,102.57,373397903.0
2006-11-29 02:10:00,102.57,102.585,102.425,102.445,326833524.0
2006-11-29 02:15:00,102.435,102.435,102.342,102.35,393616781.0
2006-11-29 02:20:00,102.35,102.387,102.25,102.26,489592700.0
2006-11-29 02:25:00,102.26,102.276,102.22,102.235,206820690.0
2006-11-29 02:30:00,102.245,102.245,102.15,102.235,232851540.0
2006-11-29 02:35:00,102.235,102.285,102.223,102.285,406609397.0
2006-11-29 02:40:00,102.283,102.295,102.222,102.262,326042582.0
2006-11-29 02:45:00,102.26,102.3,102.254,102.28,339846944.0
2006-11-29 02:50:00,102.28,102.29,102.24,102.29,355215621.0
2006-11-29 02:55:00,102.28,102.315,102.233,102.24,374948932.0
2006-11-29 03:00:00,102.235,102.24,102.18,102.218,528336404.0
2006-11-29 03:05:00,102.215,102.265,102.18,102.225,209739284.0
2006-11-29 03:10:00,102.225,102.232,102.18,102.185,413111524.0
2006-11-29 03:15:00,102.185,102.188,102.09,102.14,296621671.0
2006-11-29 03:20:00,102.135,102.165,102.095,102.115,407498662.0
2006-11-29 03:25:00,102.115,102.175,102.1,102.12,340599881.0
2006-11-29 03:30:00,102.143,102.143,102.035,102.09,381175648.0
2006-11-29 03:35:00,102.105,102.137,102.078,102.137,358790276.0
2006-11-29 03:40:00,102.14,102.186,102.1,102.165,338995849.0
2006-11-29 03:45:00,102.163,102.225,102.14,102.195,338133461.0
2006-11-29 03:50:00,102.19,102.21,102.145,102.165,521506497.0
2006-11-29 03:55:00,102.17,102.184,102.091,102.155,553180153.0
2006-11-29 04:00:00,102.16,102.17,102.11,102.125,476210492.0
2006-11-29 04:05:00,102.115,102.155,102.064,102.13,479976763.0
2006-11-29 04:10:00,102.145,102.15,102.105,102.115,242260665.0
2006-11-29 04:15:00,102.115,102.115,102.08,102.11,408484560.0
2006-11-29 04:20:00,102.1,102.118,102.084,102.1,316602417.0
2006-11-29 04:25:00,102.105,102.16,102.1,102.148,241169816.0
2006-11-29 04:30:00,102.145,102.15,102.09,102.1,331036186.0
2006-11-29 04:35:00,102.095,102.142,102.092,102.135,554366355.0
2006-11-29 04:40:00,102.14,102.153,102.115,102.135,205752304.0
2006-11-29 04:45:00,102.135,102.155,102.115,102.145,270330611.0
2006-11-29 04:50:00,102.135,102.15,102.11,102.145,352506700.0
2006-11-29 04:55:00,102.145,102.16,102.13,102.143,367090605.0
2006-11-29 05:00:00,102.145,102.18,102.125,102.155,299950142.0
2006-11-29 05:05:00,102.15,102.16,102.128,102.16,402627780.0
2006-11-29 05:10:00,102.16,102.18,102.143,102.17,470969475.0
2006-11-29 05:15:00,102.155,102.2,102.155,102.175,303747082.0
2006-11-29 05:20:00,102.175,102.191,102.12,102.175,403247362.0
2006-11-29 05:25:00,102.18,102.2,102.165,102.18,421545653.0
2006-11-29 05:30:00,102.18,102.2,102.135,102.175,352166404.0
2006-11-29 05:35:00,102.17,102.203,102.148,102.195,301521024.0
2006-11-29 05:40:00,102.195,102.255,102.177,102.24,430054965.0
2006-11-29 05:45:00,102.25,102.26,102.217,102.25,435864621.0
2006-11-29 05:50:00,102.25,102.28,102.24,102.277,247860031.0
2006-11-29 05:55:00,102.268,102.282,102.243,102.26,446837392.0
2006-11-29 06:00:00,102.255,102.27,102.242,102.27,468546255.0
2006-11-29 06:05:00,102.275,102.275,102.218,102.223,346111823.0
2006-11-29 06:10:00,102.225,102.26,102.21,102.23,330619766.0
2006-11-29 06:15:00,102.255,102.255,102.219,102.225,444483695.0
2006-11-29 06:20:00,102.22,102.265,102.22,102.233,606309595.0
2006-11-29 06:25:00,102.245,102.245,102.215,102.225,358505038.0
2006-11-29 06:30:00,102.225,102.235,102.192,102.22,390348281.0
2006-11-29 06:35:00,102.22,102.22,102.183,102.195,347539599.0
2006-11-29 06:40:00,102.2,102.216,102.175,102.19,283343021.0
2006-11-29 06:45:00,102.2,102.229,102.18,102.225,351366405.0
2006-11-29 06:50:00,102.23,102.23,102.179,102.18,467939454.0
2006-11-29 06:55:00,102.19,102.21,102.135,102.21,406975458.0
2006-11-29 07:00:00,102.21,102.224,102.175,102.21,239502694.0
2006-11-29 07:05:00,102.215,102.245,102.198,102.22,528391283.0
2006-11-29 07:10:00,102.23,102.245,102.2,102.24,302535030.0
2006-11-29 07:15:00,102.245,102.285,102.235,102.245,344659662.0
2006-11-29 07:20:00,102.238,102.26,102.222,102.225,368238659.0
2006-11-29 07:25:00,102.22,102.257,102.213,102.24,317861808.0
2006-11-29 07:30:00,102.232,102.232,102.196,102.217,438456048.0
2006-11-29 07:35:00,102.225,102.235,102.162,102.193,380542078.0
2006-11-29 07:40:00,102.2,102.215,102.18,102.205,400674367.0
2006-11-29 07:45:00,102.2,102.21,102.155,102.155,420905790.0
2006-11-29 07:50:00,102.185,102.211,102.151,102.19,505665391.0
2006-11-29 07:55:00,102.19,102.197,102.143,102.165,216295549.0
2006-11-29 08:00:00,102.165,102.17,102.13,102.145,333765047.0
2006-11-29 08:05:00,102.155,102.179,102.135,102.14,423314310.0
2006-11-29 08:10:00,102.15,102.229,102.13,102.18,551668721.0
2006-11-29 08:15:00,102.165,102.199,102.165,102.195,279005849.0
2006-11-29 08:20:00,102.19,102.197,102.15,102.175,339360454.0
2006-11-29 08:25:00,102.17,102.172,102.129,102.13,341226974.0
2006-11-29 08:30:00,102.13,102.17,102.105,102.16,422062924.0
2006-11-29 08:35:00,102.16,102.185,102.126,102.165,436448334.0
2006-11-29 08:40:00,102.16,102.188,102.137,102.145,267935190.0
2006-11-29 08:45:00,102.145,102.16,102.097,102.145,320895932.0
2006-11-29 08:50:00,102.145,102.184,102.121,102.17,362415957.0
2006-11-29 08:55:00,102.175,102.24,102.175,102.225,259661671.0
2006-11-29 09:00:00,102.225,102.295,102.22,102.28,347322328.0
2006-11-29 09:05:00,102.27,102.355,102.27,102.3,358546283.0
2006-11-29 09:10:00,102.3,102.3,102.245,102.245,524361700.0
2006-11-29 09:15:00,102.285,102.307,102.205,102.255,343551637.0
2006-11-29 09:20:00,102.253,102.285,102.248,102.265,159704038.0
2006-11-29 09:25:00,102.27,102.325,102.251,102.31,503588398.0
2006-11-29 09:30:00,102.315,102.315,102.245,102.28,361140212.0
2006-11-29 09:35:00,102.275,102.35,102.243,102.33,287981472.0
2006-11-29 09:40:00,102.345,102.345,102.27,102.32,337110193.0
2006-11-29 09:45:00,102.32,102.35,102.28,102.302,255546973.0
2006-11-29 09:50:00,102.31,102.323,102.268,102.268,302764174.0
2006-11-29 09:55:00,102.27,102.31,102.25,102.295,266341364.0
2006-11-29 10:00:00,102.3,102.401,102.277,102.375,937447788.0
2006-11-29 10:05:00,102.38,102.417,102.368,102.368,1315150362.0
2006-11-29 10:10:00,102.375,102.4,102.345,102.345,729815582.0
2006-11-29 10:15:00,102.35,102.445,102.35,102.42,822469266.0
2006-11-29 10:20:00,102.42,102.533,102.398,102.485,518209722.0
2006-11-29 10:25:00,102.485,102.53,102.452,102.5,341583672.0
2006-11-29 10:30:00,102.515,102.525,102.443,102.475,984902782.0
2006-11-29 10:35:00,102.475,102.475,102.41,102.43,535074085.0
2006-11-29 10:40:00,102.43,102.475,102.397,102.425,698835273.0
2006-11-29 10:45:00,102.43,102.47,102.4,102.435,1588397811.0
2006-11-29 10:50:00,102.435,102.455,102.412,102.413,1639596741.0
2006-11-29 10:55:00,102.42,102.45,102.375,102.445,1040963915.0
2006-11-29 11:00:00,102.453,102.476,102.395,102.41,885274471.0
2006-11-29 11:05:00,102.42,102.439,102.395,102.427,834550580.0
2006-11-29 11:10:00,102.43,102.466,102.398,102.43,656519896.0
2006-11-29 11:15:00,102.435,102.503,102.417,102.5,1017483150.0
2006-11-29 11:20:00,102.5,102.54,102.46,102.498,646445019.0
2006-11-29 11:25:00,102.495,102.54,102.423,102.525,511202298.0
2006-11-29 11:30:00,102.53,102.535,102.415,102.435,781067759.0
2006-11-29 11:35:00,102.455,102.5,102.364,102.41,435637370.0
2006-11-29 11:40:00,102.42,102.435,102.38,102.41,465158210.0
2006-11-29 11:45:00,102.41,102.44,102.349,102.44,1045726313.0
2006-11-29 11:50:00,102.433,102.465,102.37,102.428,933580494.0
2006-11-29 11:55:00,102.44,102.519,102.39,102.49,825471866.0
2006-11-29 12:00:00,102.503,102.516,102.4,102.457,2244164915.0
2006-11-29 12:05:00,102.46,102.529,102.429,102.5,535376867.0
2006-11-29 12:10:00,102.49,102.51,102.435,102.48,587275626.0
2006-11-29 12:15:00,102.48,102.48,102.408,102.452,340244409.0
2006-11-29 12:20:00,102.453,102.47,102.43,102.445,239421925.0
2006-11-29 12:25:00,102.44,102.472,102.43,102.43,399150939.0
2006-11-29 12:30:00,102.435,102.465,102.428,102.465,264405615.0
2006-11-29 12:35:00,102.435,102.46,102.429,102.43,348747839.0
2006-11-29 12:40:00,102.43,102.455,102.42,102.423,430580767.0
2006-11-29 12:45:00,102.42,102.42,102.335,102.38,329382498.0
2006-11-29 12:50:00,102.375,102.425,102.375,102.395,403893791.0
2006-11-29 12:55:00,102.4,102.429,102.375,102.415,391951851.0
2006-11-29 13:00:00,102.415,102.438,102.37,102.4,393869845.0
2006-11-29 13:05:00,102.365,102.405,102.343,102.348,355541672.0
2006-11-29 13:10:00,102.35,102.38,102.345,102.355,422657785.0
2006-11-29 13:15:00,102.355,102.362,102.32,102.355,391828464.0
2006-11-29 13:20:00,102.34,102.38,102.275,102.312,404757437.0
2006-11-29 13:25:00,102.29,102.355,102.256,102.31,479921308.0
2006-11-29 13:30:00,102.312,102.365,102.299,102.3,732206668.0
2006-11-29 13:35:00,102.293,102.315,102.23,102.235,336451032.0
2006-11-29 13:40:00,102.26,102.265,102.19,102.215,359545135.0
2006-11-29 13:45:00,102.215,102.215,102.135,102.19,353964197.0
2006-11-29 13:50:00,102.192,102.208,102.085,102.125,478664073.0
2006-11-29 13:55:00,102.095,102.16,102.056,102.125,478807680.0
2006-11-29 14:00:00,102.125,102.28,102.125,102.235,446868318.0
2006-11-29 14:05:00,102.23,102.27,102.205,102.212,704380106.0
2006-11-29 14:10:00,102.22,102.265,102.203,102.245,558732769.0
2006-11-29 14:15:00,102.243,102.255,102.2,102.223,527247788.0
2006-11-29 14:20:00,102.22,102.233,102.035,102.145,386730733.0
2006-11-29 14:25:00,102.132,102.34,102.1,102.285,429200958.0
2006-11-29 14:30:00,102.28,102.305,102.265,102.29,421347708.0
2006-11-29 14:35:00,102.293,102.326,102.28,102.325,266069097.0
2006-11-29 14:40:00,102.323,102.365,102.295,102.295,427916572.0
2006-11-29 14:45:00,102.305,102.38,102.291,102.345,366968763.0
2006-11-29 14:50:00,102.335,102.347,102.285,102.335,760917830.0
2006-11-29 14:55:00,102.335,102.362,102.305,102.34,330008937.0
2006-11-29 15:00:00,102.333,102.377,102.3,102.3,285263118.0
2006-11-29 15:05:00,102.303,102.338,102.25,102.28,546561083.0
2006-11-29 15:10:00,102.29,102.308,102.24,102.295,545271813.0
2006-11-29 15:15:00,102.295,102.34,102.285,102.305,435439820.0
2006-11-29 15:20:00,102.31,102.32,102.23,102.278,430539162.0
2006-11-29 15:25:00,102.26,102.28,102.185,102.24,512599075.0
2006-11-29 15:30:00,102.235,102.41,102.235,102.34,362699072.0
2006-11-29 15:35:00,102.345,102.423,102.325,102.365,300360033.0
2006-11-29 15:40:00,102.34,102.37,102.245,102.287,396430851.0
2006-11-29 15:45:00,102.293,102.365,102.22,102.223,401622186.0
2006-11-29 15:50:00,102.205,102.22,102.068,102.12,309944934.0
2006-11-29 15:55:00,102.11,102.143,102.07,102.103,458531847.0
2006-11-29 16:00:00,102.11,102.115,102.03,102.045,331408791.0
2006-11-29 16:05:00,102.065,102.065,101.965,101.977,347161990.0
2006-11-29 16:10:00,101.98,102.005,101.937,101.985,390987878.0
2006-11-29 16:15:00,101.99,102.031,101.962,102.015,316874132.0
2006-11-29 16:20:00,102.02,102.033,101.875,101.885,313998672.0
2006-11-29 16:25:00,101.885,101.91,101.835,101.875,301081363.0
2006-11-29 16:30:00,101.87,101.905,101.833,101.865,488527979.0
2006-11-29 16:35:00,101.865,101.9,101.82,101.875,431104640.0
2006-11-29 16:40:00,101.885,101.929,101.86,101.89,380281544.0
2006-11-29 16:45:00,101.895,101.93,101.893,101.905,297397845.0
2006-11-29 16:50:00,101.895,101.925,101.825,101.86,267910623.0
2006-11-29 16:55:00,101.86,101.898,101.77,101.85,278390603.0
2006-11-29 17:00:00,101.88,101.907,101.715,101.875,283051850.0
2006-11-29 17:05:00,101.818,102.01,101.818,101.975,307640029.0
2006-11-29 17:10:00,101.975,101.975,101.895,101.965,316153962.0
2006-11-29 17:15:00,101.97,102.025,101.96,102.02,336911149.0
2006-11-29 17:20:00,102.01,102.02,101.949,101.985,409133667.0
2006-11-29 17:25:00,101.99,102.045,101.97,101.995,285894109.0
2006-11-29 17:30:00,101.995,102.055,101.975,102.055,272595552.0
2006-11-29 17:35:00,102.05,102.09,102.013,102.03,297407313.0
2006-11-29 17:40:00,102.04,102.09,102.02,102.03,171451519.0
2006-11-29 17:45:00,102.008,102.09,102.008,102.037,224270932.0
2006-11-29 17:50:00,102.045,102.08,102.028,102.04,377771675.0
2006-11-29 17:55:00,102.035,102.12,102.035,102.11,331451252.0
2006-11-29 18:00:00,102.095,102.156,102.063,102.148,277789559.0
2006-11-29 18:05:00,102.14,102.2,102.125,102.16,449565196.0
2006-11-29 18:10:00,102.16,102.215,102.147,102.187,327413329.0
2006-11-29 18:15:00,102.185,102.245,102.135,102.235,464235496.0
2006-11-29 18:20:00,102.235,102.27,102.2,102.22,234555195.0
2006-11-29 18:25:00,102.26,102.3,102.205,102.263,378391443.0
2006-11-29 18:30:00,102.26,102.315,102.26,102.285,358686379.0
2006-11-29 18:35:00,102.268,102.321,102.255,102.292,324672510.0
2006-11-29 18:40:00,102.29,102.29,102.238,102.267,214606994.0
2006-11-29 18:45:00,102.28,102.31,102.254,102.27,261173618.0
2006-11-29 18:50:00,102.267,102.28,102.26,102.27,140522380.0
2006-11-29 19:55:00,102.275,102.275,102.195,102.205,327178640.0
2006-11-29 20:00:00,102.2,102.225,102.19,102.2,289851839.0
2006-11-29 20:05:00,102.2,102.21,102.157,102.17,278027700.0
2006-11-29 20:10:00,102.16,102.19,102.16,102.18,334583713.0
2006-11-29 20:15:00,102.19,102.22,102.154,102.18,383726559.0
2006-11-29 20:20:00,102.185,102.225,102.14,102.195,289717685.0
2006-11-29 20:25:00,102.195,102.205,102.135,102.175,456367807.0
2006-11-29 20:30:00,102.177,102.2,102.16,102.195,420303135.0
2006-11-29 20:35:00,102.205,102.245,102.172,102.24,209449004.0
2006-11-29 20:40:00,102.235,102.249,102.165,102.225,622654154.0
2006-11-29 20:45:00,102.222,102.238,102.17,102.19,398812553.0
2006-11-29 20:50:00,102.19,102.19,102.165,102.17,524093641.0
2006-11-29 20:55:00,102.175,102.202,102.13,102.13,496897131.0
2006-11-29 21:00:00,102.142,102.165,102.09,102.13,340694466.0
2006-11-29 21:05:00,102.115,102.16,102.115,102.15,398019402.0
2006-11-29 21:10:00,102.15,102.17,102.102,102.15,327700703.0
2006-11-29 21:15:00,102.153,102.167,102.098,102.158,410693778.0
2006-11-29 21:20:00,102.168,102.205,102.145,102.175,323194173.0
2006-11-29 21:25:00,102.17,102.19,102.155,102.155,293330170.0
2006-11-29 21:30:00,102.165,102.285,102.165,102.248,332369574.0
2006-11-29 21:35:00,102.25,102.27,102.227,102.257,240814013.0
2006-11-29 21:40:00,102.26,102.285,102.204,102.265,396557819.0
2006-11-29 22:10:00,102.265,102.265,102.2,102.22,161582039.0
2006-11-29 22:15:00,102.222,102.26,102.222,102.255,388597790.0
2006-11-29 22:20:00,102.25,102.275,102.191,102.25,493371575.0
2006-11-29 22:25:00,102.25,102.261,102.195,102.23,419525589.0
2006-11-29 22:30:00,102.238,102.264,102.223,102.25,335645520.0
2006-11-29 22:35:00,102.25,102.257,102.193,102.205,370385988.0
2006-11-29 22:40:00,102.207,102.26,102.198,102.26,294646085.0
2006-11-29 22:45:00,102.255,102.275,102.195,102.242,247008973.0
2006-11-29 22:50:00,102.245,102.3,102.24,102.28,398099731.0
2006-11-29 22:55:00,102.273,102.293,102.25,102.28,400857934.0
2006-11-29 23:00:00,102.28,102.313,102.275,102.28,242728680.0
2006-11-29 23:05:00,102.275,102.296,102.25,102.253,452166676.0
2006-11-29 23:10:00,102.255,102.28,102.249,102.265,556273899.0
2006-11-29 23:15:00,102.275,102.279,102.246,102.26,184072188.0
2006-11-29 23:20:00,102.265,102.275,102.208,102.25,317325574.0
2006-11-29 23:25:00,102.245,102.265,102.215,102.25,408144655.0
2006-11-29 23:30:00,102.26,102.26,102.215,102.22,351983002.0
2006-11-29 23:35:00,102.222,102.255,102.207,102.23,330991722.0
2006-11-29 23:40:00,102.235,102.242,102.19,102.215,185017084.0
2006-11-29 23:45:00,102.215,102.25,102.205,102.225,499214204.0
2006-11-29 23:50:00,102.22,102.232,102.175,102.215,346287706.0
2006-11-29 23:55:00,102.215,102.26,102.185,102.22,441765969.0
2006-11-30 00:00:00,102.22,102.233,102.18,102.197,309687384.0
2006-11-30 00:05:00,102.19,102.215,102.157,102.21,390086003.0
2006-11-30 00:10:00,102.21,102.22,102.17,102.205,361266898.0
2006-11-30 00:15:00,102.195,102.218,102.14,102.155,393856964.0
2006-11-30 00:20:00,102.155,102.17,102.1,102.12,486145868.0
2006-11-30 00:25:00,102.135,102.145,102.087,102.125,263099064.0
2006-11-30 00:30:00,102.125,102.125,102.03,102.075,238799539.0
2006-11-30 00:35:00,102.075,102.102,102.055,102.085,414271852.0
2006-11-30 00:40:00,102.093,102.173,102.089,102.152,320720306.0
2006-11-30 00:45:00,102.15,102.18,102.138,102.18,340348255.0
2006-11-30 00:50:00,102.17,102.18,102.15,102.175,325687116.0
2006-11-30 00:55:00,102.165,102.175,102.095,102.15,321136560.0
2006-11-30 01:00:00,102.135,102.145,102.085,102.093,521691783.0
2006-11-30 01:05:00,102.09,102.117,102.075,102.09,217936016.0
2006-11-30 01:10:00,102.09,102.1,102.025,102.065,407819271.0
2006-11-30 01:15:00,102.065,102.11,102.065,102.11,348728122.0
2006-11-30 01:20:00,102.105,102.135,102.093,102.11,379691501.0
2006-11-30 01:25:00,102.115,102.121,102.065,102.11,309537825.0
2006-11-30 01:30:00,102.113,102.162,102.109,102.16,219945163.0
2006-11-30 01:35:00,102.175,102.175,102.135,102.147,435809870.0
2006-11-30 01:40:00,102.15,102.155,102.112,102.135,259337179.0
2006-11-30 01:45:00,102.133,102.14,102.076,102.13,301118153.0
2006-11-30 01:50:00,102.135,102.14,102.11,102.135,350787126.0
2006-11-30 01:55:00,102.14,102.195,102.129,102.195,573544893.0
2006-11-30 02:00:00,102.195,102.239,102.174,102.23,565421182.0
2006-11-30 02:05:00,102.225,102.253,102.205,102.24,501776975.0
2006-11-30 02:10:00,102.235,102.257,102.195,102.253,308752176.0
2006-11-30 02:15:00,102.235,102.255,102.204,102.24,157644251.0
2006-11-30 02:20:00,102.237,102.257,102.205,102.235,409631678.0
2006-11-30 02:25:00,102.22,102.245,102.211,102.233,186722923.0
2006-11-30 02:30:00,102.23,102.255,102.203,102.235,322804845.0
2006-11-30 02:35:00,102.235,102.245,102.215,102.235,364650647.0
2006-11-30 02:40:00,102.24,102.24,102.213,102.225,348635049.0
2006-11-30 02:45:00,102.225,102.252,102.187,102.225,391277011.0
2006-11-30 02:50:00,102.225,102.23,102.085,102.105,216971896.0
2006-11-30 02:55:00,102.088,102.145,102.072,102.135,528067957.0
2006-11-30 03:00:00,102.14,102.16,102.083,102.09,339410834.0
2006-11-30 03:05:00,102.11,102.13,102.095,102.11,339943433.0
2006-11-30 03:10:00,102.12,102.18,102.098,102.18,342978941.0
2006-11-30 03:15:00,102.182,102.2,102.139,102.173,318000345.0
2006-11-30 03:20:00,102.175,102.25,102.175,102.235,426843396.0
2006-11-30 03:25:00,102.23,102.253,102.183,102.245,234440201.0
2006-11-30 03:30:00,102.255,102.277,102.232,102.25,218530417.0
2006-11-30 03:35:00,102.24,102.265,102.234,102.265,496638036.0
2006-11-30 03:40:00,102.275,102.33,102.231,102.275,409818218.0
2006-11-30 03:45:00,102.285,102.335,102.265,102.28,369515477.0
2006-11-30 03:50:00,102.29,102.29,102.191,102.24,384230612.0
2006-11-30 03:55:00,102.247,102.276,102.235,102.27,298935968.0
2006-11-30 04:00:00,102.26,102.26,102.055,102.055,436121712.0
2006-11-30 04:05:00,102.055,102.165,102.05,102.08,361353273.0
2006-11-30 04:10:00,102.085,102.103,102.04,102.045,515382323.0
2006-11-30 04:15:00,102.045,102.105,102.02,102.075,252884129.0
2006-11-30 04:20:00,102.06,102.125,102.05,102.072,336189237.0
2006-11-30 04:25:00,102.07,102.09,102.035,102.06,419009468.0
2006-11-30 04:30:00,102.062,102.103,102.04,102.085,406241678.0
2006-11-30 04:35:00,102.09,102.1,102.04,102.065,335901563.0
2006-11-30 04:40:00,102.075,102.082,102.059,102.065,392527882.0
2006-11-30 04:45:00,102.07,102.105,102.048,102.095,561500590.0
2006-11-30 04:50:00,102.093,102.104,102.02,102.055,466643004.0
2006-11-30 04:55:00,102.06,102.061,102.03,102.05,244432599.0
2006-11-30 05:00:00,102.06,102.068,102.03,102.038,394436433.0
2006-11-30 05:05:00,102.045,102.102,102.045,102.095,362431704.0
2006-11-30 05:10:00,102.092,102.11,102.049,102.11,187273955.0
2006-11-30 05:15:00,102.11,102.12,102.08,102.087,296441753.0
2006-11-30 05:20:00,102.095,102.106,102.08,102.1,378470952.0
2006-11-30 05:25:00,102.1,102.105,102.068,102.088,324612922.0
2006-11-30 05:30:00,102.09,102.115,102.065,102.1,333304133.0
2006-11-30 05:35:00,102.095,102.15,102.046,102.15,315904296.0
2006-11-30 05:40:00,102.155,102.205,102.13,102.182,396554916.0
2006-11-30 05:45:00,102.18,102.222,102.145,102.145,355106329.0
2006-11-30 05:50:00,102.175,102.175,102.077,102.145,337651580.0
2006-11-30 05:55:00,102.135,102.15,102.073,102.073,315143279.0
2006-11-30 06:00:00,102.085,102.121,102.065,102.11,423617986.0
2006-11-30 06:05:00,102.11,102.13,102.067,102.125,456199927.0
2006-11-30 06:10:00,102.127,102.141,102.105,102.117,377475781.0
2006-11-30 06:15:00,102.11,102.125,102.055,102.105,422111329.0
2006-11-30 06:20:00,102.102,102.12,102.06,102.09,390514711.0
2006-11-30 06:25:00,102.088,102.133,102.07,102.105,334737931.0
2006-11-30 06:30:00,102.095,102.11,102.07,102.1,268938702.0
2006-11-30 06:35:00,102.105,102.11,102.065,102.098,308068780.0
2006-11-30 06:40:00,102.088,102.105,102.043,102.098,420376799.0
2006-11-30 06:45:00,102.095,102.128,102.072,102.12,327161575.0
2006-11-30 06:50:00,102.12,102.145,102.095,102.095,388031890.0
2006-11-30 06:55:00,102.105,102.12,102.085,102.102,249726501.0
2006-11-30 07:00:00,102.085,102.108,102.04,102.085,491062612.0
2006-11-30 07:05:00,102.09,102.103,102.075,102.075,546600771.0
2006-11-30 07:10:00,102.11,102.11,102.055,102.072,383835119.0
2006-11-30 07:15:00,102.075,102.12,102.075,102.085,620213471.0
2006-11-30 07:20:00,102.09,102.115,102.055,102.115,207960196.0
2006-11-30 07:25:00,102.115,102.115,102.057,102.057,415921449.0
2006-11-30 07:30:00,102.055,102.095,102.003,102.07,433848720.0
2006-11-30 07:35:00,102.075,102.15,102.075,102.135,278250375.0
2006-11-30 07:40:00,102.13,102.15,102.074,102.085,391098408.0
2006-11-30 07:45:00,102.07,102.129,102.07,102.11,358088062.0
2006-11-30 07:50:00,102.12,102.15,102.09,102.11,277540589.0
2006-11-30 07:55:00,102.108,102.129,102.06,102.08,386390138.0
2006-11-30 08:00:00,102.095,102.1,102.05,102.095,322016518.0
2006-11-30 08:05:00,102.087,102.12,102.073,102.095,544051285.0
2006-11-30 08:10:00,102.085,102.103,102.029,102.068,387380658.0
2006-11-30 08:15:00,102.075,102.09,102.03,102.077,236753801.0
2006-11-30 08:20:00,102.085,102.14,102.04,102.13,386583017.0
2006-11-30 08:25:00,102.14,102.165,102.11,102.165,272587240.0
2006-11-30 08:30:00,102.165,102.165,102.03,102.05,273250296.0
2006-11-30 08:35:00,102.045,102.052,101.987,101.987,256952424.0
2006-11-30 08:40:00,102.03,102.041,101.972,101.99,262774479.0
2006-11-30 08:45:00,102.0,102.08,102.0,102.075,352929636.0
2006-11-30 08:50:00,102.055,102.065,102.002,102.04,249232213.0
2006-11-30 08:55:00,102.043,102.05,102.033,102.05,97795461.0
2006-11-30 09:00:00,102.04,102.063,101.99,102.05,334181941.0
2006-11-30 09:05:00,102.055,102.085,101.99,102.005,365259301.0
2006-11-30 09:10:00,102.015,102.015,101.951,101.96,120325730.0
2006-11-30 09:15:00,101.947,101.96,101.895,101.94,130152258.0
2006-11-30 09:20:00,101.942,101.97,101.885,101.928,303567049.0
2006-11-30 09:25:00,101.945,101.96,101.89,101.91,326286260.0
2006-11-30 09:30:00,101.903,101.908,101.83,101.89,370211122.0
2006-11-30 09:35:00,101.85,101.965,101.85,101.905,221209674.0
2006-11-30 09:40:00,101.905,101.958,101.87,101.915,380600751.0
2006-11-30 09:45:00,101.917,101.955,101.905,101.93,340097822.0
2006-11-30 09:50:00,101.93,101.98,101.915,101.95,421696867.0
2006-11-30 09:55:00,101.958,101.975,101.737,101.955,148732298.0
2006-11-30 10:00:00,101.96,101.998,101.94,101.965,305415751.0
2006-11-30 10:05:00,101.97,102.04,101.958,101.975,361237333.0
2006-11-30 10:10:00,101.967,102.015,101.967,101.98,191494290.0
2006-11-30 10:15:00,101.98,101.995,101.89,101.89,145267420.0
2006-11-30 10:20:00,101.88,101.903,101.735,101.8,302255493.0
2006-11-30 10:25:00,101.805,101.815,101.753,101.79,233990313.0
2006-11-30 10:30:00,101.785,101.825,101.753,101.81,279295840.0
2006-11-30 10:35:00,101.805,101.81,101.728,101.79,320639355.0
2006-11-30 10:40:00,101.8,101.86,101.77,101.8,300642928.0
2006-11-30 10:45:00,101.795,101.84,101.785,101.825,315658041.0
2006-11-30 10:50:00,101.825,101.893,101.81,101.828,197608973.0
2006-11-30 10:55:00,101.885,101.955,101.88,101.95,228105978.0
2006-11-30 11:00:00,101.95,101.955,101.845,101.9,238561516.0
2006-11-30 11:05:00,101.9,101.9,101.815,101.815,266761329.0
2006-11-30 11:10:00,101.825,101.922,101.825,101.905,277244475.0
2006-11-30 11:15:00,101.9,101.985,101.885,101.935,366467931.0
2006-11-30 11:20:00,101.92,102.005,101.91,101.925,426243097.0
2006-11-30 11:25:00,101.925,102.005,101.915,101.97,497100848.0
2006-11-30 11:30:00,101.975,102.07,101.945,102.055,290381537.0
2006-11-30 11:35:00,102.045,102.13,102.008,102.13,292018462.0
2006-11-30 11:40:00,102.115,102.15,102.047,102.085,264241510.0
2006-11-30 11:45:00,102.075,102.125,102.053,102.075,381863706.0
2006-11-30 11:50:00,102.072,102.13,102.042,102.12,260271472.0
2006-11-30 11:55:00,102.115,102.13,102.085,102.13,326443117.0
2006-11-30 12:00:00,102.133,102.133,102.064,102.085,470678216.0
2006-11-30 12:05:00,102.095,102.18,102.077,102.165,303858052.0
2006-11-30 12:10:00,102.183,102.195,102.113,102.113,364625818.0
2006-11-30 12:15:00,102.107,102.15,102.107,102.14,313846947.0
2006-11-30 12:20:00,102.155,102.163,102.115,102.125,253261103.0
2006-11-30 12:25:00,102.13,102.143,102.09,102.132,286033815.0
2006-11-30 12:30:00,102.14,102.15,102.095,102.1,510281714.0
2006-11-30 12:35:00,102.108,102.144,102.098,102.12,417854726.0
2006-11-30 12:40:00,102.115,102.14,102.09,102.105,442923750.0
2006-11-30 12:45:00,102.115,102.124,102.075,102.1,546435913.0
2006-11-30 12:50:00,102.1,102.112,102.065,102.093,531776351.0
2006-11-30 12:55:00,102.1,102.105,102.05,102.093,277584814.0
2006-11-30 13:00:00,102.1,102.1,102.04,102.08,332723572.0
2006-11-30 13:05:00,102.075,102.11,102.06,102.08,733944141.0
2006-11-30 13:10:00,102.09,102.09,102.045,102.07,345878749.0
2006-11-30 13:15:00,102.06,102.075,101.955,102.013,418652793.0
2006-11-30 13:20:00,102.005,102.02,101.96,101.993,274866010.0
2006-11-30 13:25:00,101.99,102.09,101.974,102.06,402018374.0
2006-11-30 13:30:00,102.055,102.07,101.95,102.032,403871130.0
2006-11-30 13:35:00,102.045,102.062,101.995,102.03,374087581.0
2006-11-30 13:40:00,102.043,102.105,101.973,102.003,510086972.0
2006-11-30 13:45:00,102.0,102.03,101.937,102.01,544303610.0
2006-11-30 13:50:00,102.012,102.052,101.988,102.05,709360519.0
2006-11-30 13:55:00,102.055,102.1,102.04,102.07,449423019.0
2006-11-30 14:00:00,102.07,102.145,102.06,102.115,468918705.0
2006-11-30 14:05:00,102.135,102.162,102.069,102.147,457489303.0
2006-11-30 14:10:00,102.145,102.145,102.055,102.065,338938419.0
2006-11-30 14:15:00,102.075,102.11,102.03,102.09,352706789.0
2006-11-30 14:20:00,102.08,102.1,102.05,102.063,334334612.0
2006-11-30 14:25:00,102.07,102.075,102.01,102.022,708282450.0
2006-11-30 14:30:00,102.02,102.035,101.955,102.025,461102018.0
2006-11-30 14:35:00,102.022,102.035,101.968,102.02,424869067.0
2006-11-30 14:40:00,102.035,102.045,101.987,102.015,392897568.0
2006-11-30 14:45:00,102.015,102.035,101.99,102.015,424467359.0
2006-11-30 14:50:00,102.003,102.037,101.975,101.975,348305598.0
2006-11-30 14:55:00,101.98,102.0,101.9,101.955,389548369.0
2006-11-30 15:00:00,101.955,101.965,101.905,101.94,403394750.0
2006-11-30 15:05:00,101.935,101.947,101.835,101.865,395680076.0
2006-11-30 15:10:00,101.87,101.875,101.765,101.8,323746948.0
2006-11-30 15:15:00,101.803,101.84,101.775,101.825,415422220.0
2006-11-30 15:20:00,101.835,101.905,101.82,101.82,355803645.0
2006-11-30 15:25:00,101.875,101.875,101.799,101.835,276407903.0
2006-11-30 15:30:00,101.83,101.83,101.575,101.66,414382496.0
2006-11-30 15:35:00,101.675,101.685,101.555,101.603,236545811.0
2006-11-30 15:40:00,101.612,101.685,101.58,101.61,339990263.0
2006-11-30 15:45:00,101.61,101.653,101.577,101.61,607019069.0
2006-11-30 15:50:00,101.61,101.658,101.552,101.63,511958398.0
2006-11-30 15:55:00,101.627,101.696,101.595,101.643,2224546589.0
2006-11-30 16:00:00,101.63,101.68,101.588,101.68,883677404.0
2006-11-30 16:05:00,101.668,101.77,101.615,101.743,926941731.0
2006-11-30 16:10:00,101.75,101.755,101.665,101.72,1039354450.0
2006-11-30 16:15:00,101.71,101.727,101.665,101.67,455136363.0
2006-11-30 16:20:00,101.67,101.7,101.623,101.685,424090513.0
2006-11-30 16:25:00,101.655,101.696,101.62,101.64,748245993.0
2006-11-30 16:30:00,101.635,101.645,101.563,101.625,519821688.0
2006-11-30 16:35:00,101.628,101.66,101.6,101.62,638688853.0
2006-11-30 16:40:00,101.63,101.63,101.527,101.595,1064625497.0
2006-11-30 16:45:00,101.59,101.622,101.546,101.59,654865714.0
2006-11-30 16:50:00,101.587,101.598,101.535,101.59,867027787.0
2006-11-30 16:55:00,101.58,101.58,101.445,101.553,909033166.0
2006-11-30 17:00:00,101.575,101.59,101.358,101.38,1015005293.0
2006-11-30 17:05:00,101.363,101.445,101.33,101.415,1763979245.0
2006-11-30 17:10:00,101.425,101.465,101.385,101.4,1626525508.0
2006-11-30 17:15:00,101.395,101.437,101.365,101.42,675329175.0
2006-11-30 17:20:00,101.43,101.435,101.282,101.315,532466659.0
2006-11-30 17:25:00,101.305,101.357,101.3,101.325,1002653579.0
2006-11-30 17:30:00,101.31,101.36,101.295,101.36,318783445.0
2006-11-30 17:35:00,101.355,101.355,101.313,101.32,531277055.0
2006-11-30 17:40:00,101.32,101.325,101.243,101.26,779876024.0
2006-11-30 17:45:00,101.255,101.26,101.18,101.215,755599549.0
2006-11-30 17:50:00,101.208,101.291,101.195,101.23,1329132531.0
2006-11-30 17:55:00,101.225,101.32,101.2,101.235,976950487.0
2006-11-30 18:00:00,101.235,101.275,101.213,101.25,261047976.0
2006-11-30 18:05:00,101.248,101.295,101.21,101.25,307929151.0
2006-11-30 18:10:00,101.242,101.272,101.185,101.21,254278651.0
2006-11-30 18:15:00,101.2,101.225,101.155,101.19,321896134.0
2006-11-30 18:20:00,101.18,101.19,101.102,101.165,281287417.0
2006-11-30 18:25:00,101.17,101.262,101.165,101.205,373454972.0
2006-11-30 18:30:00,101.21,101.271,101.15,101.17,485746190.0
2006-11-30 18:35:00,101.19,101.235,101.17,101.213,218943770.0
2006-11-30 18:40:00,101.215,101.22,101.145,101.175,364241385.0
2006-11-30 18:45:00,101.135,101.24,101.135,101.22,512771560.0
2006-11-30 18:50:00,101.22,101.31,101.18,101.31,371536114.0
2006-11-30 18:55:00,101.32,101.345,101.22,101.225,349207401.0
2006-11-30 19:00:00,101.215,101.23,101.19,101.215,273747124.0
2006-11-30 19:05:00,101.21,101.285,101.186,101.255,368975008.0
2006-11-30 19:10:00,101.245,101.26,101.198,101.245,330417612.0
2006-11-30 19:15:00,101.245,101.265,101.23,101.24,274994297.0
2006-11-30 19:20:00,101.255,101.272,101.227,101.27,421074328.0
2006-11-30 19:25:00,101.26,101.26,101.193,101.26,432044259.0
2006-11-30 19:30:00,101.26,101.33,101.26,101.3,340548338.0
2006-11-30 19:35:00,101.305,101.31,101.285,101.3,334851838.0
2006-11-30 19:40:00,101.305,101.345,101.282,101.325,362389560.0
2006-11-30 19:45:00,101.34,101.43,101.28,101.43,539394309.0
2006-11-30 19:50:00,101.42,101.427,101.37,101.37,449193853.0
2006-11-30 19:55:00,101.355,101.385,101.355,101.367,268675355.0
2006-11-30 20:00:00,101.375,101.41,101.345,101.38,331655837.0
2006-11-30 20:05:00,101.38,101.432,101.361,101.405,518008119.0
2006-11-30 20:10:00,101.375,101.47,101.375,101.425,405295497.0
2006-11-30 20:15:00,101.43,101.436,101.4,101.43,479623370.0
2006-11-30 20:20:00,101.423,101.44,101.383,101.415,377059563.0
2006-11-30 20:25:00,101.397,101.422,101.38,101.422,441008495.0
2006-11-30 20:30:00,101.43,101.445,101.4,101.42,346056185.0
2006-11-30 20:35:00,101.425,101.447,101.42,101.428,353092849.0
2006-11-30 20:40:00,101.435,101.458,101.415,101.435,325618232.0
2006-11-30 20:45:00,101.43,101.47,101.405,101.45,305385694.0
2006-11-30 20:50:00,101.44,101.475,101.414,101.465,510574247.0
2006-11-30 20:55:00,101.46,101.475,101.42,101.453,416854429.0
2006-11-30 21:00:00,101.46,101.5,101.422,101.47,426701607.0
2006-11-30 21:05:00,101.435,101.509,101.435,101.48,561352136.0
2006-11-30 21:10:00,101.475,101.5,101.457,101.46,344692588.0
2006-11-30 21:15:00,101.45,101.495,101.435,101.49,284714611.0
2006-11-30 21:20:00,101.485,101.5,101.465,101.48,364754632.0
2006-11-30 21:25:00,101.48,101.49,101.405,101.415,393415238.0
2006-11-30 21:30:00,101.415,101.46,101.39,101.455,359059842.0
2006-11-30 21:35:00,101.453,101.49,101.433,101.465,597674475.0
2006-11-30 21:40:00,101.47,101.48,101.445,101.46,431258143.0
2006-11-30 21:45:00,101.46,101.46,101.418,101.445,450162486.0
2006-11-30 21:50:00,101.443,101.458,101.42,101.44,339414714.0
2006-11-30 21:55:00,101.435,101.458,101.375,101.375,464846069.0
2006-11-30 22:00:00,101.37,101.403,101.35,101.378,425050565.0
2006-11-30 22:05:00,101.387,101.397,101.355,101.375,252969621.0
2006-11-30 22:10:00,101.375,101.43,101.375,101.38,166381924.0
2006-11-30 22:15:00,101.37,101.405,101.337,101.405,238819036.0
2006-11-30 22:20:00,101.403,101.407,101.35,101.39,183055949.0
2006-11-30 22:25:00,101.395,101.41,101.343,101.395,353806150.0
2006-11-30 22:30:00,101.395,101.415,101.38,101.4,416703673.0
2006-11-30 22:35:00,101.395,101.41,101.35,101.35,384695614.0
2006-11-30 22:40:00,101.355,101.362,101.315,101.315,307037712.0
2006-11-30 22:45:00,101.33,101.398,101.33,101.39,459109693.0
2006-11-30 22:50:00,101.39,101.41,101.388,101.4,383148728.0
2006-11-30 22:55:00,101.405,101.405,101.295,101.315,296860535.0
2006-11-30 23:00:00,101.303,101.37,101.227,101.335,357641580.0
2006-11-30 23:05:00,101.335,101.361,101.287,101.355,347132803.0
2006-11-30 23:10:00,101.365,101.38,101.233,101.365,279915297.0
2006-11-30 23:15:00,101.36,101.44,101.24,101.4,208784820.0
2006-11-30 23:20:00,101.385,101.465,101.385,101.465,554908557.0
2006-11-30 23:25:00,101.47,101.486,101.415,101.435,321047658.0
2006-11-30 23:30:00,101.438,101.455,101.235,101.425,337816306.0
2006-11-30 23:35:00,101.42,101.48,101.413,101.47,302785362.0
2006-11-30 23:40:00,101.472,101.491,101.457,101.465,325670246.0
2006-11-30 23:45:00,101.47,101.505,101.425,101.47,322490238.0
2006-11-30 23:50:00,101.48,101.488,101.415,101.45,480565394.0
2006-11-30 23:55:00,101.46,101.53,101.452,101.52,501388006.0
2006-12-01 00:00:00,101.515,101.525,101.379,101.42,549482187.0
2006-12-01 00:05:00,101.415,101.44,101.39,101.41,509407166.0
2006-12-01 00:10:00,101.405,101.424,101.365,101.423,337629897.0
2006-12-01 00:15:00,101.425,101.425,101.362,101.38,315966706.0
2006-12-01 00:20:00,101.377,101.403,101.337,101.375,386617148.0
2006-12-01 00:25:00,101.36,101.435,101.327,101.413,323507960.0
2006-12-01 00:30:00,101.41,101.452,101.406,101.435,333578330.0
2006-12-01 00:35:00,101.435,101.44,101.405,101.425,428355092.0
2006-12-01 00:40:00,101.43,101.44,101.395,101.395,263780741.0
2006-12-01 00:45:00,101.395,101.43,101.355,101.405,410345716.0
2006-12-01 00:50:00,101.385,101.43,101.375,101.385,211195421.0
2006-12-01 00:55:00,101.388,101.408,101.37,101.375,526981082.0
2006-12-01 01:00:00,101.38,101.42,101.374,101.4,334091297.0
2006-12-01 01:05:00,101.41,101.41,101.335,101.34,360336034.0
2006-12-01 01:10:00,101.35,101.35,101.32,101.34,325371188.0
2006-12-01 01:15:00,101.342,101.365,101.297,101.343,309765427.0
2006-12-01 01:20:00,101.345,101.38,101.333,101.38,415501450.0
2006-12-01 01:25:00,101.38,101.38,101.31,101.335,233419052.0
2006-12-01 01:30:00,101.335,101.495,101.319,101.37,208840702.0
2006-12-01 01:35:00,101.37,101.39,101.18,101.265,503384055.0
2006-12-01 01:40:00,101.265,101.29,101.212,101.275,412568897.0
2006-12-01 01:45:00,101.285,101.295,101.23,101.26,324757652.0
2006-12-01 01:50:00,101.26,101.29,101.198,101.27,374100488.0
2006-12-01 01:55:00,101.277,101.355,101.271,101.31,305383374.0
2006-12-01 02:00:00,101.31,101.31,101.265,101.3,476354987.0
2006-12-01 02:05:00,101.3,101.46,101.3,101.385,479846834.0
2006-12-01 02:10:00,101.375,101.425,101.337,101.39,322727230.0
2006-12-01 02:15:00,101.385,101.425,101.373,101.42,445349996.0
2006-12-01 02:20:00,101.42,101.45,101.373,101.385,248645087.0
2006-12-01 02:25:00,101.39,101.43,101.38,101.43,316813690.0
2006-12-01 02:30:00,101.422,101.435,101.408,101.43,180072449.0
2006-12-01 02:35:00,101.425,101.425,101.389,101.395,569440163.0
2006-12-01 02:40:00,101.41,101.428,101.395,101.425,206106070.0
2006-12-01 02:45:00,101.425,101.462,101.41,101.455,274110418.0
2006-12-01 02:50:00,101.445,101.455,101.35,101.355,339707713.0
2006-12-01 02:55:00,101.345,101.38,101.323,101.323,360495886.0
2006-12-01 03:00:00,101.315,101.325,101.262,101.275,291694573.0
2006-12-01 03:05:00,101.28,101.33,101.27,101.33,450191487.0
2006-12-01 03:10:00,101.33,101.33,101.3,101.32,469014829.0
2006-12-01 03:15:00,101.305,101.34,101.295,101.315,305474542.0
2006-12-01 03:20:00,101.31,101.31,101.23,101.275,400881132.0
2006-12-01 03:25:00,101.28,101.28,101.2,101.225,427699996.0
2006-12-01 03:30:00,101.215,101.244,101.177,101.235,340611844.0
2006-12-01 03:35:00,101.23,101.255,101.199,101.222,260774829.0
2006-12-01 03:40:00,101.225,101.23,101.166,101.21,338060410.0
2006-12-01 03:45:00,101.22,101.23,101.178,101.21,163513914.0
2006-12-01 03:50:00,101.21,101.305,101.19,101.277,247369339.0
2006-12-01 03:55:00,101.268,101.295,101.227,101.255,405462935.0
2006-12-01 04:00:00,101.255,101.263,101.218,101.245,474579999.0
2006-12-01 04:05:00,101.25,101.275,101.223,101.253,333785099.0
2006-12-01 04:10:00,101.255,101.29,101.23,101.29,460156569.0
2006-12-01 04:15:00,101.285,101.345,101.255,101.32,446680893.0
2006-12-01 04:20:00,101.315,101.365,101.305,101.313,595188900.0
2006-12-01 04:25:00,101.325,101.33,101.293,101.325,370472943.0
2006-12-01 04:30:00,101.325,101.36,101.297,101.34,400349713.0
2006-12-01 04:35:00,101.34,101.355,101.303,101.32,319501219.0
2006-12-01 04:40:00,101.305,101.33,101.295,101.3,249737913.0
2006-12-01 04:45:00,101.31,101.334,101.295,101.325,358647059.0
2006-12-01 04:50:00,101.32,101.35,101.295,101.295,540915363.0
2006-12-01 04:55:00,101.34,101.365,101.29,101.34,408688338.0
2006-12-01 05:00:00,101.328,101.355,101.288,101.33,404282525.0
2006-12-01 05:05:00,101.335,101.346,101.31,101.33,512902654.0
2006-12-01 05:10:00,101.34,101.35,101.31,101.33,318871659.0
2006-12-01 05:15:00,101.335,101.341,101.307,101.315,307340391.0
2006-12-01 05:20:00,101.315,101.32,101.298,101.315,381018257.0
2006-12-01 05:25:00,101.31,101.33,101.277,101.277,267624629.0
2006-12-01 05:30:00,101.277,101.311,101.276,101.297,445919333.0
2006-12-01 05:35:00,101.305,101.327,101.268,101.31,336926889.0
2006-12-01 05:40:00,101.32,101.345,101.305,101.34,472135822.0
2006-12-01 05:45:00,101.335,101.343,101.275,101.275,383847523.0
2006-12-01 05:50:00,101.305,101.335,101.273,101.32,501287308.0
2006-12-01 05:55:00,101.32,101.352,101.3,101.345,334431557.0
2006-12-01 06:00:00,101.345,101.385,101.32,101.355,258096044.0
2006-12-01 06:05:00,101.37,101.39,101.355,101.37,449131489.0
2006-12-01 06:10:00,101.38,101.417,101.32,101.37,431588067.0
2006-12-01 06:15:00,101.355,101.385,101.335,101.355,348097702.0
2006-12-01 06:20:00,101.35,101.385,101.337,101.385,341256235.0
2006-12-01 06:25:00,101.38,101.43,101.38,101.42,343550798.0
2006-12-01 06:30:00,101.42,101.433,101.353,101.39,427295316.0
2006-12-01 06:35:00,101.39,101.41,101.364,101.405,413294443.0
2006-12-01 06:40:00,101.39,101.423,101.383,101.395,273331041.0
2006-12-01 06:45:00,101.395,101.436,101.368,101.41,323804402.0
2006-12-01 06:50:00,101.41,101.495,101.409,101.48,367127795.0
2006-12-01 06:55:00,101.485,101.511,101.468,101.475,286829814.0
2006-12-01 07:00:00,101.475,101.48,101.45,101.46,349148552.0
2006-12-01 07:05:00,101.45,101.485,101.423,101.46,363808265.0
2006-12-01 07:10:00,101.46,101.46,101.375,101.375,427318792.0
2006-12-01 07:15:00,101.425,101.45,101.405,101.433,341775051.0
2006-12-01 07:20:00,101.433,101.505,101.433,101.5,211335941.0
2006-12-01 07:25:00,101.49,101.57,101.465,101.52,458458555.0
2006-12-01 07:30:00,101.525,101.56,101.52,101.54,357232515.0
2006-12-01 07:35:00,101.545,101.545,101.49,101.49,278491338.0
2006-12-01 07:40:00,101.505,101.52,101.465,101.48,300029928.0
2006-12-01 07:45:00,101.48,101.49,101.453,101.462,271822895.0
2006-12-01 07:50:00,101.47,101.495,101.438,101.488,310415990.0
2006-12-01 07:55:00,101.49,101.517,101.46,101.515,260491445.0
2006-12-01 08:00:00,101.51,101.543,101.492,101.525,956441452.0
2006-12-01 08:05:00,101.53,101.631,101.52,101.568,1390283083.0
2006-12-01 08:10:00,101.575,101.61,101.535,101.545,740867684.0
2006-12-01 08:15:00,101.55,101.583,101.525,101.56,750675137.0
2006-12-01 08:20:00,101.56,101.56,101.515,101.55,514828691.0
2006-12-01 08:25:00,101.55,101.56,101.47,101.475,305526774.0
2006-12-01 08:30:00,101.485,101.63,101.485,101.545,1074027710.0
2006-12-01 08:35:00,101.545,101.563,101.483,101.56,550346490.0
2006-12-01 08:40:00,101.55,101.62,101.505,101.585,650908500.0
2006-12-01 08:45:00,101.59,101.66,101.59,101.625,1711167788.0
2006-12-01 08:50:00,101.625,101.651,101.595,101.643,1726481749.0
2006-12-01 08:55:00,101.65,101.65,101.535,101.585,986975872.0
2006-12-01 09:00:00,101.583,101.615,101.505,101.6,886788947.0
2006-12-01 09:05:00,101.6,101.625,101.56,101.617,739805714.0
2006-12-01 09:10:00,101.62,101.665,101.56,101.6,670345062.0
2006-12-01 09:15:00,101.605,101.644,101.548,101.63,1077174386.0
2006-12-01 09:20:00,101.62,101.67,101.59,101.638,619194849.0
2006-12-01 09:25:00,101.645,101.75,101.593,101.745,539722968.0
2006-12-01 09:30:00,101.75,101.8,101.702,101.725,745659664.0
2006-12-01 09:35:00,101.745,101.853,101.693,101.8,416028469.0
2006-12-01 09:40:00,101.79,101.79,101.695,101.71,466501117.0
2006-12-01 09:45:00,101.72,101.729,101.673,101.68,1084551641.0
2006-12-01 09:50:00,101.658,101.725,101.617,101.643,944105476.0
2006-12-01 09:55:00,101.67,101.705,101.605,101.69,905829908.0
2006-12-01 10:00:00,101.703,101.764,101.68,101.757,2108555025.0
2006-12-01 10:05:00,101.76,101.895,101.732,101.89,515255135.0
2006-12-01 10:10:00,101.89,101.935,101.816,101.89,582499984.0
2006-12-01 10:15:00,101.89,101.892,101.82,101.892,327877918.0
2006-12-01 10:20:00,101.9,101.98,101.85,101.935,231129553.0
2006-12-01 10:25:00,101.94,101.953,101.865,101.92,403260532.0
2006-12-01 10:30:00,101.925,102.0,101.91,101.965,288490314.0
2006-12-01 10:35:00,101.935,102.055,101.935,101.935,360833681.0
2006-12-01 10:40:00,101.935,101.996,101.915,101.993,421078698.0
2006-12-01 10:45:00,101.99,102.005,101.87,101.87,322571275.0
2006-12-01 10:50:00,101.865,101.922,101.829,101.915,382438322.0
2006-12-01 10:55:00,101.92,101.924,101.875,101.875,415841352.0
2006-12-01 11:00:00,101.875,101.9,101.855,101.88,391835421.0
2006-12-01 11:05:00,101.88,101.89,101.795,101.843,361349478.0
2006-12-01 11:10:00,101.845,101.9,101.815,101.855,420325405.0
2006-12-01 11:15:00,101.855,101.891,101.838,101.85,419764156.0
2006-12-01 11:20:00,101.86,101.874,101.79,101.832,440122138.0
2006-12-01 11:25:00,101.825,101.91,101.81,101.89,449232256.0
2006-12-01 11:30:00,101.892,101.92,101.87,101.87,705647762.0
2006-12-01 11:35:00,101.868,101.91,101.805,101.84,336216430.0
2006-12-01 11:40:00,101.85,101.885,101.812,101.85,358738865.0
2006-12-01 11:45:00,101.84,101.921,101.82,101.875,331181026.0
2006-12-01 11:50:00,101.877,101.9,101.81,101.895,471052287.0
2006-12-01 11:55:00,101.875,101.928,101.871,101.92,454964186.0
2006-12-01 12:00:00,101.92,101.94,101.885,101.915,444044583.0
2006-12-01 12:05:00,101.91,101.968,101.875,101.947,737779633.0
2006-12-01 12:10:00,101.96,101.99,101.935,101.94,531944688.0
2006-12-01 12:15:00,101.938,102.025,101.915,101.963,503018112.0
2006-12-01 12:20:00,101.96,101.965,101.88,101.93,370805053.0
2006-12-01 12:25:00,101.932,102.005,101.899,101.935,413326821.0
2006-12-01 12:30:00,101.92,101.97,101.913,101.95,398031658.0
2006-12-01 12:35:00,101.943,101.96,101.855,101.905,287606932.0
2006-12-01 12:40:00,101.903,101.965,101.875,101.89,427620794.0
2006-12-01 12:45:00,101.9,101.96,101.883,101.96,344075068.0
2006-12-01 12:50:00,101.94,101.942,101.85,101.885,744439361.0
2006-12-01 12:55:00,101.89,101.89,101.805,101.85,336365560.0
2006-12-01 13:00:00,101.843,101.867,101.825,101.84,287127124.0
2006-12-01 13:05:00,101.823,101.845,101.79,101.79,525377484.0
2006-12-01 13:10:00,101.8,101.828,101.757,101.785,563874404.0
2006-12-01 13:15:00,101.775,101.8,101.743,101.765,435673564.0
2006-12-01 13:20:00,101.77,101.775,101.725,101.748,424918419.0
2006-12-01 13:25:00,101.74,101.8,101.735,101.8,517652016.0
2006-12-01 13:45:00,101.8,101.8,101.67,101.713,286945134.0
2006-12-01 13:50:00,101.705,101.74,101.682,101.74,306199967.0
2006-12-01 13:55:00,101.73,101.765,101.71,101.723,443963635.0
2006-12-01 14:00:00,101.72,101.935,101.69,101.93,96376920.0
2006-12-01 15:20:00,101.93,102.07,101.93,102.07,44887312.0
2006-12-01 16:25:00,102.07,102.07,102.034,102.063,207184613.0
2006-12-01 16:30:00,102.063,102.068,102.051,102.055,186982218.0
2006-12-01 16:55:00,102.05,102.063,102.05,102.06,95231889.0
2006-12-01 17:35:00,102.07,102.07,100.578,100.685,279174396.0
2006-12-01 17:40:00,100.697,100.795,100.655,100.67,227953079.0
2006-12-01 17:45:00,100.653,100.69,100.528,100.54,396281449.0
2006-12-01 17:50:00,100.57,100.68,100.56,100.662,519028978.0
2006-12-01 17:55:00,100.665,100.666,100.555,100.65,325936748.0
2006-12-01 18:00:00,100.635,100.66,100.545,100.588,387496248.0
2006-12-01 18:05:00,100.59,100.66,100.535,100.615,275575096.0
2006-12-01 18:10:00,100.6,100.67,100.59,100.635,366946151.0
2006-12-01 18:15:00,100.645,100.645,100.551,100.565,399363400.0
2006-12-01 18:20:00,100.57,100.6,100.54,100.585,288647318.0
2006-12-01 18:25:00,100.58,100.655,100.575,100.625,420927334.0
2006-12-01 18:30:00,100.627,100.725,100.605,100.7,414276022.0
2006-12-01 18:35:00,100.71,100.73,100.665,100.715,211989143.0
2006-12-01 18:40:00,100.71,100.725,100.653,100.68,589420217.0
2006-12-01 18:45:00,100.677,100.74,100.66,100.715,399625868.0
2006-12-01 18:50:00,100.705,100.745,100.705,100.725,553235190.0
2006-12-01 18:55:00,100.72,100.765,100.664,100.71,474350664.0
2006-12-01 19:00:00,100.737,100.775,100.645,100.68,306143415.0
2006-12-01 19:05:00,100.665,100.7,100.64,100.69,387714305.0
2006-12-01 19:10:00,100.69,100.705,100.633,100.665,342066844.0
2006-12-01 19:15:00,100.668,100.69,100.605,100.628,424927826.0
2006-12-01 19:20:00,100.633,100.675,100.614,100.665,322785659.0
2006-12-01 19:25:00,100.66,100.755,100.64,100.73,399803675.0
2006-12-01 19:30:00,100.73,100.747,100.695,100.738,328587682.0
2006-12-01 19:35:00,100.74,100.802,100.718,100.802,364258267.0
2006-12-01 19:40:00,100.795,100.82,100.745,100.77,421182731.0
2006-12-01 19:45:00,100.762,100.795,100.643,100.672,359030571.0
2006-12-01 19:50:00,100.665,100.683,100.598,100.62,479322932.0
2006-12-01 19:55:00,100.61,100.64,100.58,100.58,434744584.0
2006-12-01 20:00:00,100.613,100.66,100.575,100.595,314251435.0
2006-12-01 20:05:00,100.595,100.655,100.586,100.655,333405352.0
2006-12-01 20:10:00,100.615,100.697,100.594,100.6,424311962.0
2006-12-01 20:15:00,100.602,100.645,100.6,100.63,392918783.0
2006-12-01 20:20:00,100.635,100.645,100.563,100.625,362640808.0
2006-12-01 20:25:00,100.63,100.641,100.58,100.6,396581418.0
2006-12-01 20:30:00,100.598,100.615,100.57,100.6,308353099.0
2006-12-01 20:35:00,100.6,100.63,100.57,100.61,373901277.0
2006-12-01 20:40:00,100.607,100.71,100.605,100.71,290146604.0
2006-12-01 20:45:00,100.71,100.777,100.688,100.777,352909494.0
2006-12-01 20:50:00,100.78,100.786,100.7,100.75,436466006.0
2006-12-01 20:55:00,100.738,100.755,100.7,100.705,392983066.0
2006-12-01 21:00:00,100.72,100.78,100.698,100.77,256888267.0
2006-12-01 21:05:00,100.76,100.76,100.675,100.693,449758078.0
2006-12-01 21:10:00,100.695,100.798,100.687,100.785,571076741.0
2006-12-01 21:15:00,100.78,100.79,100.748,100.76,382928602.0
2006-12-01 21:20:00,100.75,100.77,100.7,100.76,335539176.0
2006-12-01 21:25:00,100.755,100.761,100.692,100.692,408883518.0
2006-12-01 21:30:00,100.695,100.76,100.695,100.755,429704235.0
2006-12-01 21:35:00,100.757,100.757,100.695,100.715,347357743.0
2006-12-01 21:40:00,100.7,100.705,100.65,100.685,236650583.0
2006-12-01 21:45:00,100.685,100.71,100.68,100.7,493905573.0
2006-12-01 21:50:00,100.69,100.713,100.675,100.685,357931138.0
2006-12-01 21:55:00,100.69,100.73,100.668,100.685,421471446.0
2006-12-01 22:00:00,100.675,100.725,100.675,100.692,294556615.0
2006-12-01 22:05:00,100.685,100.73,100.642,100.73,372348563.0
2006-12-01 22:10:00,100.73,100.73,100.69,100.72,321740359.0
2006-12-01 22:15:00,100.71,100.73,100.66,100.7,400198484.0
2006-12-01 22:20:00,100.7,100.755,100.675,100.715,496635062.0
2006-12-01 22:25:00,100.715,100.77,100.696,100.755,209619329.0
2006-12-01 22:30:00,100.755,100.775,100.7,100.755,231728344.0
2006-12-01 22:35:00,100.755,100.772,100.738,100.75,402813294.0
2006-12-01 22:40:00,100.753,100.82,100.746,100.792,315918023.0
2006-12-01 22:45:00,100.79,100.81,100.755,100.79,333683119.0
2006-12-01 22:50:00,100.775,100.815,100.767,100.805,362854569.0
2006-12-01 22:55:00,100.795,100.834,100.756,100.82,339256775.0
2006-12-01 23:00:00,100.81,100.86,100.797,100.823,533403639.0
2006-12-01 23:05:00,100.82,100.84,100.75,100.76,215730628.0
2006-12-01 23:10:00,100.765,100.805,100.735,100.785,411860955.0
2006-12-01 23:15:00,100.785,100.805,100.773,100.8,363215096.0
2006-12-01 23:20:00,100.795,100.819,100.778,100.805,442321968.0
2006-12-01 23:25:00,100.805,100.835,100.77,100.81,334793194.0
2006-12-01 23:30:00,100.813,100.87,100.8,100.845,267140226.0
2006-12-01 23:35:00,100.86,100.887,100.85,100.872,391246200.0
2006-12-01 23:40:00,100.86,100.87,100.822,100.855,316826577.0
2006-12-01 23:45:00,100.853,100.925,100.785,100.905,315335647.0
2006-12-01 23:50:00,100.91,100.932,100.87,100.89,495754202.0
2006-12-01 23:55:00,100.88,100.88,100.718,100.745,566598796.0
2006-12-04 01:35:00,100.74,100.74,100.641,100.66,499984161.0
2006-12-04 01:40:00,100.67,100.693,100.645,100.687,295853488.0
2006-12-04 01:45:00,100.675,100.725,100.675,100.7,452950212.0
2006-12-04 01:50:00,100.7,100.73,100.657,100.72,352545618.0
2006-12-04 01:55:00,100.7,100.76,100.695,100.755,253030940.0
2006-12-04 02:00:00,100.755,100.885,100.755,100.84,255347596.0
2006-12-04 02:05:00,100.85,100.89,100.825,100.84,356757655.0
2006-12-04 02:10:00,100.835,100.865,100.815,100.845,444708807.0
2006-12-04 02:15:00,100.852,100.875,100.84,100.86,291970331.0
2006-12-04 02:20:00,100.855,100.89,100.826,100.88,499157081.0
2006-12-04 02:25:00,100.89,100.931,100.835,100.865,293720585.0
2006-12-04 02:30:00,100.87,100.87,100.831,100.845,391204971.0
2006-12-04 02:35:00,100.84,100.86,100.79,100.795,364141759.0
2006-12-04 02:40:00,100.8,100.8,100.73,100.74,339213398.0
2006-12-04 02:45:00,100.755,100.755,100.73,100.755,576870913.0
2006-12-04 02:50:00,100.755,100.756,100.72,100.735,447125132.0
2006-12-04 02:55:00,100.74,100.753,100.715,100.735,327417633.0
2006-12-04 03:00:00,100.708,100.741,100.705,100.722,434147327.0
2006-12-04 03:05:00,100.73,100.74,100.685,100.73,370762585.0
2006-12-04 03:10:00,100.735,100.821,100.717,100.815,463275317.0
2006-12-04 03:15:00,100.815,100.84,100.789,100.84,239717975.0
2006-12-04 03:20:00,100.825,100.881,100.815,100.855,391121638.0
2006-12-04 03:25:00,100.827,100.875,100.815,100.875,319138344.0
2006-12-04 03:30:00,100.865,100.945,100.86,100.945,451490182.0
2006-12-04 03:35:00,100.955,100.99,100.885,100.91,369248621.0
2006-12-04 03:40:00,100.915,100.958,100.868,100.868,286593253.0
2006-12-04 03:45:00,100.92,100.925,100.81,100.86,290634272.0
2006-12-04 03:50:00,100.855,100.88,100.83,100.86,365963215.0
2006-12-04 03:55:00,100.848,100.871,100.795,100.825,334221846.0
2006-12-04 04:00:00,100.83,100.845,100.775,100.835,570195253.0
2006-12-04 04:05:00,100.83,100.832,100.79,100.805,487452188.0
2006-12-04 04:10:00,100.8,100.853,100.73,100.768,311751061.0
2006-12-04 04:15:00,100.77,100.788,100.742,100.75,308024156.0
2006-12-04 04:20:00,100.747,100.845,100.747,100.845,390358438.0
2006-12-04 04:25:00,100.83,100.86,100.809,100.853,261901197.0
2006-12-04 04:30:00,100.85,100.871,100.83,100.838,291984095.0
2006-12-04 04:35:00,100.84,100.876,100.84,100.85,401114410.0
2006-12-04 04:40:00,100.855,100.87,100.84,100.865,369287244.0
2006-12-04 04:45:00,100.855,100.875,100.8,100.85,399572837.0
2006-12-04 04:50:00,100.845,100.89,100.845,100.885,206194970.0
2006-12-04 04:55:00,100.888,100.895,100.85,100.885,514661676.0
2006-12-04 05:00:00,100.895,100.935,100.85,100.85,328814418.0
2006-12-04 05:05:00,100.86,100.87,100.825,100.84,363294070.0
2006-12-04 05:10:00,100.85,100.919,100.85,100.91,336074074.0
2006-12-04 05:15:00,100.912,100.918,100.853,100.918,312409916.0
2006-12-04 05:20:00,100.915,100.958,100.891,100.9,408110595.0
2006-12-04 05:25:00,100.9,100.935,100.844,100.935,235218185.0
2006-12-04 05:30:00,100.92,100.96,100.92,100.94,208155558.0
2006-12-04 05:35:00,100.94,100.96,100.925,100.95,525417532.0
2006-12-04 05:40:00,100.955,101.025,100.93,100.985,392066909.0
2006-12-04 05:45:00,100.995,100.995,100.964,100.985,324018936.0
2006-12-04 05:50:00,100.99,100.995,100.925,100.965,376425794.0
2006-12-04 05:55:00,100.972,100.995,100.953,100.975,303411199.0
2006-12-04 06:00:00,100.975,101.005,100.965,100.995,435279644.0
2006-12-04 06:05:00,100.995,101.09,100.995,101.07,347127403.0
2006-12-04 06:10:00,101.085,101.13,101.045,101.12,497351467.0
2006-12-04 06:15:00,101.12,101.194,101.065,101.085,234394983.0
2006-12-04 06:20:00,101.095,101.115,101.07,101.072,339963237.0
2006-12-04 06:25:00,101.07,101.077,101.02,101.035,433683929.0
2006-12-04 06:30:00,101.037,101.045,100.997,101.03,408763389.0
2006-12-04 06:35:00,101.035,101.051,100.99,101.02,323318982.0
2006-12-04 06:40:00,101.05,101.06,101.013,101.05,390114349.0
2006-12-04 06:45:00,101.055,101.06,101.014,101.025,577007211.0
2006-12-04 06:50:00,101.023,101.045,101.008,101.01,431505886.0
2006-12-04 06:55:00,101.015,101.043,101.01,101.025,249409498.0
2006-12-04 07:00:00,101.025,101.054,101.015,101.038,391762863.0
2006-12-04 07:05:00,101.045,101.072,101.026,101.05,427910946.0
2006-12-04 07:10:00,101.047,101.069,101.011,101.055,316013442.0
2006-12-04 07:15:00,101.055,101.055,100.992,100.992,289802178.0
2006-12-04 07:20:00,101.02,101.025,100.996,101.005,328718233.0
2006-12-04 07:25:00,101.005,101.015,100.955,100.958,305502531.0
2006-12-04 07:30:00,100.95,100.957,100.85,100.875,387076875.0
2006-12-04 07:35:00,100.87,100.902,100.82,100.885,365933711.0
2006-12-04 07:40:00,100.89,100.915,100.865,100.867,385270681.0
2006-12-04 07:45:00,100.865,100.922,100.855,100.855,439970908.0
2006-12-04 07:50:00,100.9,100.917,100.85,100.885,327877505.0
2006-12-04 07:55:00,100.875,100.901,100.843,100.893,313889338.0
2006-12-04 08:00:00,100.86,100.902,100.86,100.9,435810278.0
2006-12-04 08:05:00,100.9,100.925,100.877,100.915,485746177.0
2006-12-04 08:10:00,100.917,100.97,100.915,100.952,375141467.0
2006-12-04 08:15:00,100.955,101.005,100.935,100.99,432808367.0
2006-12-04 08:20:00,100.967,101.0,100.935,100.955,385293222.0
2006-12-04 08:25:00,100.948,100.97,100.936,100.97,321867835.0
2006-12-04 08:30:00,100.96,100.975,100.925,100.965,409967023.0
2006-12-04 08:35:00,100.96,101.025,100.936,100.998,311586498.0
2006-12-04 08:40:00,100.988,101.003,100.89,100.938,442656417.0
2006-12-04 08:45:00,100.935,100.96,100.881,100.935,330476585.0
2006-12-04 08:50:00,100.94,100.94,100.905,100.91,379453552.0
2006-12-04 08:55:00,100.925,100.955,100.89,100.907,366069963.0
2006-12-04 09:00:00,100.89,100.938,100.88,100.92,472809221.0
2006-12-04 09:05:00,100.925,100.945,100.9,100.92,549407219.0
2006-12-04 09:10:00,100.935,100.965,100.91,100.947,378499004.0
2006-12-04 09:15:00,100.955,100.99,100.94,100.965,626910487.0
2006-12-04 09:20:00,100.97,100.97,100.915,100.94,214670546.0
2006-12-04 09:25:00,100.95,100.965,100.89,100.927,420395242.0
2006-12-04 09:30:00,100.925,100.933,100.865,100.91,410780385.0
2006-12-04 09:35:00,100.915,100.97,100.895,100.96,291086547.0
2006-12-04 09:40:00,100.955,100.975,100.905,100.94,380973159.0
2006-12-04 09:45:00,100.93,100.995,100.905,100.965,371101401.0
2006-12-04 09:50:00,100.975,100.995,100.933,100.95,290920316.0
2006-12-04 09:55:00,100.938,100.995,100.93,100.97,382652629.0
2006-12-04 10:00:00,100.98,101.045,100.963,101.025,324925545.0
2006-12-04 10:05:00,101.012,101.08,100.973,101.04,520418873.0
2006-12-04 10:10:00,101.035,101.041,100.91,100.993,399651428.0
2006-12-04 10:15:00,101.01,101.04,100.942,100.972,242971688.0
2006-12-04 10:20:00,100.98,101.05,100.943,101.04,428804848.0
2006-12-04 10:25:00,101.04,101.132,101.015,101.1,388685738.0
2006-12-04 10:30:00,101.095,101.178,101.08,101.168,481101832.0
2006-12-04 10:35:00,101.15,101.22,101.107,101.172,340939953.0
2006-12-04 10:40:00,101.175,101.175,101.102,101.11,447056735.0
2006-12-04 10:45:00,101.115,101.2,101.115,101.185,392202299.0
2006-12-04 10:50:00,101.18,101.194,101.125,101.15,375956195.0
2006-12-04 10:55:00,101.14,101.14,101.078,101.098,376435440.0
2006-12-04 11:00:00,101.075,101.19,101.07,101.135,455680033.0
2006-12-04 11:05:00,101.145,101.25,101.125,101.215,378281887.0
2006-12-04 11:10:00,101.21,101.31,101.21,101.295,270263497.0
2006-12-04 11:15:00,101.28,101.31,101.235,101.285,262961943.0
2006-12-04 11:20:00,101.29,101.29,101.232,101.26,422469408.0
2006-12-04 11:25:00,101.28,101.28,101.155,101.155,412451120.0
2006-12-04 11:30:00,101.168,101.205,101.167,101.195,322940321.0
2006-12-04 11:35:00,101.185,101.215,101.175,101.19,369281825.0
2006-12-04 11:40:00,101.18,101.225,101.15,101.225,349254948.0
2006-12-04 11:45:00,101.23,101.23,101.185,101.21,422924082.0
2006-12-04 11:50:00,101.203,101.21,101.13,101.155,371466328.0
2006-12-04 11:55:00,101.16,101.19,101.083,101.143,406804740.0
2006-12-04 12:00:00,101.145,101.145,101.07,101.08,496315655.0
2006-12-04 12:05:00,101.068,101.105,101.055,101.09,353501234.0
2006-12-04 12:10:00,101.09,101.113,101.07,101.09,624385380.0
2006-12-04 12:15:00,101.09,101.12,101.04,101.1,363129662.0
2006-12-04 12:20:00,101.105,101.107,101.048,101.085,383742687.0
2006-12-04 12:25:00,101.085,101.085,101.008,101.065,481707936.0
2006-12-04 12:30:00,101.06,101.079,101.025,101.04,401954191.0
2006-12-04 12:35:00,101.043,101.06,101.02,101.02,453083842.0
2006-12-04 12:40:00,101.038,101.045,101.005,101.03,302311004.0
2006-12-04 12:45:00,101.03,101.05,100.943,100.98,455015507.0
2006-12-04 12:50:00,100.985,101.025,100.915,100.94,395132259.0
2006-12-04 12:55:00,100.938,100.98,100.88,100.88,505913408.0
2006-12-04 13:00:00,100.885,100.935,100.84,100.895,469038268.0
2006-12-04 13:05:00,100.91,100.945,100.846,100.902,499621681.0
2006-12-04 13:10:00,100.87,100.935,100.863,100.895,385279568.0
2006-12-04 13:15:00,100.885,100.89,100.845,100.87,455862542.0
2006-12-04 13:20:00,100.855,100.88,100.825,100.858,464437979.0
2006-12-04 13:25:00,100.848,100.91,100.83,100.875,285387664.0
2006-12-04 13:30:00,100.865,100.97,100.86,100.94,350412961.0
2006-12-04 13:35:00,100.943,100.96,100.92,100.92,461791111.0
2006-12-04 13:40:00,100.915,101.035,100.915,100.96,579901427.0
2006-12-04 13:45:00,100.97,101.0,100.943,100.985,596396419.0
2006-12-04 13:50:00,100.99,101.002,100.945,100.985,422208893.0
2006-12-04 13:55:00,100.99,101.006,100.955,100.965,485265023.0
2006-12-04 14:00:00,100.968,101.055,100.96,101.005,448944480.0
2006-12-04 14:05:00,101.015,101.02,100.905,100.905,322978288.0
2006-12-04 14:10:00,100.913,100.921,100.839,100.84,340659806.0
2006-12-04 14:15:00,100.837,100.86,100.751,100.805,340290328.0
2006-12-04 14:20:00,100.79,100.84,100.752,100.84,411063514.0
2006-12-04 14:25:00,100.845,100.915,100.838,100.915,435651267.0
2006-12-04 14:30:00,100.92,100.984,100.9,100.94,501656447.0
2006-12-04 14:35:00,100.948,101.03,100.948,101.03,429101440.0
2006-12-04 14:40:00,101.03,101.055,101.015,101.05,425614784.0
2006-12-04 14:45:00,101.06,101.07,101.008,101.045,550471277.0
2006-12-04 14:50:00,101.045,101.072,101.03,101.053,524520679.0
2006-12-04 14:55:00,101.07,101.11,101.05,101.073,283519038.0
2006-12-04 15:00:00,101.08,101.13,101.065,101.095,336363678.0
2006-12-04 15:05:00,101.09,101.152,101.084,101.105,783954087.0
2006-12-04 15:10:00,101.115,101.168,101.088,101.15,333879375.0
2006-12-04 15:15:00,101.14,101.238,101.14,101.238,418944773.0
2006-12-04 15:20:00,101.24,101.24,101.155,101.178,291727264.0
2006-12-04 15:25:00,101.175,101.195,101.155,101.16,422076486.0
2006-12-04 15:30:00,101.17,101.2,101.094,101.127,392951209.0
2006-12-04 15:35:00,101.165,101.18,101.1,101.145,355037229.0
2006-12-04 15:40:00,101.148,101.16,101.095,101.143,491981433.0
2006-12-04 15:45:00,101.13,101.15,101.09,101.13,512143908.0
2006-12-04 15:50:00,101.132,101.162,101.085,101.095,738348353.0
2006-12-04 15:55:00,101.1,101.14,101.095,101.135,431176587.0
2006-12-04 16:00:00,101.13,101.135,101.032,101.04,464470818.0
2006-12-04 16:05:00,101.06,101.06,100.955,101.032,488268484.0
2006-12-04 16:10:00,101.035,101.065,101.0,101.065,342080326.0
2006-12-04 16:15:00,101.075,101.11,101.05,101.08,354124138.0
2006-12-04 16:20:00,101.065,101.09,101.032,101.058,328273657.0
2006-12-04 16:25:00,101.07,101.08,101.02,101.032,722545549.0
2006-12-04 16:30:00,101.025,101.039,100.9,100.965,452996393.0
2006-12-04 16:35:00,100.962,100.975,100.837,100.89,443076958.0
2006-12-04 16:40:00,100.89,100.92,100.847,100.87,408723610.0
2006-12-04 16:45:00,100.85,100.9,100.795,100.815,422851399.0
2006-12-04 16:50:00,100.813,100.813,100.653,100.66,341181957.0
2006-12-04 16:55:00,100.66,100.72,100.653,100.72,373745406.0
2006-12-04 17:00:00,100.72,100.75,100.685,100.75,410015985.0
2006-12-04 17:05:00,100.735,100.75,100.68,100.74,385114173.0
2006-12-04 17:10:00,100.745,100.778,100.704,100.765,319355079.0
2006-12-04 17:15:00,100.768,100.819,100.76,100.795,405097489.0
2006-12-04 17:20:00,100.795,100.81,100.719,100.725,370315477.0
2006-12-04 17:25:00,100.745,100.745,100.64,100.695,274926992.0
2006-12-04 17:30:00,100.685,100.701,100.645,100.66,403713713.0
2006-12-04 17:35:00,100.66,100.705,100.655,100.67,233297386.0
2006-12-04 17:40:00,100.647,100.678,100.59,100.605,329659561.0
2006-12-04 17:45:00,100.605,100.625,100.547,100.605,563192836.0
2006-12-04 17:50:00,100.605,100.642,100.535,100.625,497153608.0
2006-12-04 17:55:00,100.622,100.644,100.564,100.628,2233144780.0
2006-12-04 18:00:00,100.615,100.715,100.615,100.675,857620193.0
2006-12-04 18:05:00,100.668,100.73,100.577,100.678,941724907.0
2006-12-04 18:10:00,100.685,100.695,100.615,100.675,1013390699.0
2006-12-04 18:15:00,100.655,100.667,100.588,100.62,459000557.0
2006-12-04 18:20:00,100.625,100.68,100.572,100.675,408755455.0
2006-12-04 18:25:00,100.655,100.676,100.612,100.645,784335354.0
2006-12-04 18:30:00,100.64,100.658,100.518,100.565,540081063.0
2006-12-04 18:35:00,100.548,100.625,100.54,100.605,650571345.0
2006-12-04 18:40:00,100.615,100.64,100.565,100.6,1036879399.0
2006-12-04 18:45:00,100.595,100.64,100.557,100.605,672803392.0
2006-12-04 18:50:00,100.602,100.655,100.602,100.65,963762079.0
2006-12-04 18:55:00,100.635,100.678,100.595,100.678,861257962.0
2006-12-04 19:00:00,100.68,100.75,100.655,100.75,958288481.0
2006-12-04 19:05:00,100.743,100.755,100.71,100.755,1694481411.0
2006-12-04 19:10:00,100.755,100.793,100.712,100.775,1792034523.0
2006-12-04 19:15:00,100.765,100.798,100.71,100.765,626438346.0
2006-12-04 19:20:00,100.785,100.785,100.722,100.77,571780925.0
2006-12-04 19:25:00,100.765,100.779,100.743,100.77,1075395713.0
2006-12-04 19:30:00,100.765,100.787,100.74,100.76,305297839.0
2006-12-04 19:35:00,100.755,100.79,100.755,100.785,515843918.0
2006-12-04 19:40:00,100.785,100.785,100.738,100.765,791812101.0
2006-12-04 19:45:00,100.76,100.832,100.76,100.815,751141950.0
2006-12-04 19:50:00,100.808,100.86,100.808,100.825,1320722951.0
2006-12-04 19:55:00,100.825,100.86,100.79,100.825,995878116.0
2006-12-04 20:00:00,100.83,100.857,100.818,100.835,263504810.0
2006-12-04 20:05:00,100.833,100.878,100.817,100.835,315205950.0
2006-12-04 20:10:00,100.837,100.86,100.83,100.855,279613925.0
2006-12-04 20:15:00,100.855,100.855,100.82,100.84,301162010.0
2006-12-04 20:20:00,100.835,100.845,100.789,100.81,292719970.0
2006-12-04 20:25:00,100.815,100.86,100.81,100.835,351774306.0
2006-12-04 20:30:00,100.83,100.855,100.804,100.84,450014639.0
2006-12-04 20:35:00,100.85,100.865,100.815,100.828,207507168.0
2006-12-04 20:40:00,100.83,100.855,100.81,100.85,386469295.0
2006-12-04 20:45:00,100.81,100.86,100.81,100.855,417151595.0
2006-12-04 20:50:00,100.855,100.861,100.788,100.84,376000399.0
2006-12-04 20:55:00,100.85,100.852,100.803,100.81,348280218.0
2006-12-04 21:00:00,100.81,100.851,100.81,100.845,281980306.0
2006-12-04 21:05:00,100.84,100.871,100.791,100.85,372011876.0
2006-12-04 21:10:00,100.85,100.857,100.787,100.85,326536430.0
2006-12-04 21:15:00,100.85,100.876,100.818,100.855,274317115.0
2006-12-04 21:20:00,100.86,100.915,100.853,100.905,443948166.0
2006-12-04 21:25:00,100.905,100.95,100.868,100.935,438478830.0
2006-12-04 21:30:00,100.935,100.958,100.912,100.92,351267769.0
2006-12-04 21:35:00,100.925,100.995,100.9,100.965,346347749.0
2006-12-04 21:40:00,100.97,101.005,100.955,100.98,354117063.0
2006-12-04 21:45:00,100.99,101.01,100.905,101.01,514962408.0
2006-12-04 21:50:00,101.0,101.058,101.0,101.045,437336379.0
2006-12-04 21:55:00,101.03,101.055,101.0,101.025,363919572.0
2006-12-04 22:00:00,101.03,101.06,101.01,101.025,327435051.0
2006-12-04 22:05:00,101.025,101.055,100.997,101.0,491096116.0
2006-12-04 22:10:00,100.98,101.095,100.98,101.07,370297733.0
2006-12-04 22:15:00,101.1,101.19,101.05,101.11,467362095.0
2006-12-04 22:20:00,101.115,101.125,101.051,101.08,379750250.0
2006-12-04 22:25:00,101.072,101.1,101.064,101.087,428076413.0
2006-12-04 22:30:00,101.075,101.111,101.04,101.08,400303968.0
2006-12-04 22:35:00,101.08,101.11,101.05,101.095,414865957.0
2006-12-04 22:40:00,101.1,101.124,101.057,101.08,396666824.0
2006-12-04 22:45:00,101.075,101.14,101.075,101.105,313725602.0
2006-12-04 22:50:00,101.095,101.125,101.083,101.115,525536234.0
2006-12-04 22:55:00,101.11,101.141,101.062,101.093,402719260.0
2006-12-04 23:00:00,101.1,101.115,101.037,101.095,405141933.0
2006-12-04 23:05:00,101.05,101.132,101.05,101.095,532973245.0
2006-12-04 23:10:00,101.09,101.11,101.075,101.085,370540531.0
2006-12-04 23:15:00,101.075,101.112,101.075,101.1,415547545.0
2006-12-04 23:20:00,101.1,101.115,101.072,101.11,383436144.0
2006-12-04 23:25:00,101.11,101.115,101.05,101.07,387789562.0
2006-12-04 23:30:00,101.07,101.125,101.063,101.125,385389288.0
2006-12-04 23:35:00,101.113,101.135,101.094,101.12,595461092.0
2006-12-04 23:40:00,101.115,101.115,101.035,101.035,456745424.0
2006-12-04 23:45:00,101.045,101.055,101.015,101.055,387707599.0
2006-12-04 23:50:00,101.048,101.06,100.988,101.045,322271090.0
2006-12-04 23:55:00,101.04,101.048,101.0,101.02,351793583.0
2006-12-05 00:30:00,101.025,101.025,100.91,100.935,338583944.0
2006-12-05 00:35:00,100.93,100.975,100.879,100.96,363675356.0
2006-12-05 00:40:00,100.96,100.972,100.945,100.95,302855693.0
2006-12-05 00:45:00,100.965,101.02,100.96,101.02,485722543.0
2006-12-05 00:50:00,101.015,101.046,100.99,101.015,458981933.0
2006-12-05 00:55:00,101.02,101.024,100.987,101.02,289535475.0
2006-12-05 01:00:00,101.023,101.049,101.005,101.015,366171219.0
2006-12-05 01:05:00,101.015,101.09,101.015,101.08,336005293.0
2006-12-05 01:10:00,101.085,101.085,101.03,101.06,277689547.0
2006-12-05 01:15:00,101.06,101.075,101.035,101.075,200778209.0
2006-12-05 01:20:00,101.055,101.08,101.039,101.065,487969169.0
2006-12-05 01:25:00,101.07,101.07,101.03,101.065,152934420.0
2006-12-05 01:30:00,101.065,101.095,101.055,101.095,304890169.0
2006-12-05 01:35:00,101.09,101.095,101.07,101.08,377272202.0
2006-12-05 01:40:00,101.075,101.09,101.055,101.085,446425293.0
2006-12-05 01:45:00,101.09,101.116,101.087,101.115,254601466.0
2006-12-05 01:50:00,101.11,101.12,101.053,101.11,482593368.0
2006-12-05 01:55:00,101.12,101.146,101.1,101.105,520578628.0
2006-12-05 02:00:00,101.105,101.105,101.027,101.045,492575727.0
2006-12-05 02:05:00,101.035,101.068,100.99,101.045,504914211.0
2006-12-05 02:10:00,101.045,101.1,101.02,101.09,305734342.0
2006-12-05 02:15:00,101.085,101.085,101.054,101.075,458003645.0
2006-12-05 02:20:00,101.075,101.095,101.048,101.055,384551253.0
2006-12-05 02:25:00,101.06,101.068,101.015,101.025,265703829.0
2006-12-05 02:30:00,101.015,101.049,101.012,101.045,304516193.0
2006-12-05 02:35:00,101.04,101.075,101.033,101.035,334111437.0
2006-12-05 02:40:00,101.035,101.055,101.02,101.045,201732059.0
2006-12-05 02:45:00,101.045,101.045,101.007,101.025,210140028.0
2006-12-05 02:50:00,101.02,101.046,100.995,101.0,327383356.0
2006-12-05 02:55:00,101.0,101.01,100.945,100.958,360110167.0
2006-12-05 03:00:00,100.965,100.976,100.927,100.95,294367180.0
2006-12-05 03:05:00,100.945,100.97,100.93,100.94,450949741.0
2006-12-05 03:10:00,100.935,100.975,100.92,100.975,482527496.0
2006-12-05 03:15:00,100.96,100.98,100.91,100.945,300043933.0
2006-12-05 03:20:00,100.94,101.034,100.94,101.01,379430074.0
2006-12-05 03:25:00,101.015,101.078,101.0,101.0,382285189.0
2006-12-05 03:30:00,101.047,101.08,101.01,101.035,173812536.0
2006-12-05 03:35:00,101.025,101.035,101.0,101.01,335961705.0
2006-12-05 03:40:00,101.013,101.025,100.98,101.0,282529372.0
2006-12-05 03:45:00,100.99,101.02,100.97,101.008,326108563.0
2006-12-05 03:50:00,101.01,101.02,100.995,100.995,111495521.0
2006-12-05 03:55:00,101.005,101.015,100.976,101.002,252751198.0
2006-12-05 04:00:00,100.97,101.013,100.97,100.985,388996837.0
2006-12-05 04:05:00,100.99,101.003,100.958,100.978,322605207.0
2006-12-05 04:10:00,100.98,100.988,100.958,100.965,383725982.0
2006-12-05 04:15:00,100.965,100.981,100.95,100.965,460029413.0
2006-12-05 04:20:00,100.955,100.966,100.938,100.938,578661458.0
2006-12-05 04:25:00,100.95,100.964,100.918,100.94,406915951.0
2006-12-05 04:30:00,100.94,101.004,100.905,100.995,375309481.0
2006-12-05 04:35:00,100.995,101.0,100.958,100.99,386049728.0
2006-12-05 04:40:00,100.99,101.01,100.965,100.975,411435892.0
2006-12-05 04:45:00,100.985,100.99,100.967,100.985,373489080.0
2006-12-05 04:50:00,100.99,101.017,100.954,100.96,537279884.0
2006-12-05 04:55:00,101.0,101.018,100.954,101.005,390957401.0
2006-12-05 05:00:00,100.998,101.005,100.945,100.975,429849308.0
2006-12-05 05:05:00,100.98,100.996,100.96,100.995,520088118.0
2006-12-05 05:10:00,101.005,101.038,100.975,101.025,302614626.0
2006-12-05 05:15:00,101.03,101.038,100.998,101.01,387009677.0
2006-12-05 05:20:00,101.005,101.032,101.002,101.01,370896880.0
2006-12-05 05:25:00,101.005,101.035,100.98,101.015,398983423.0
2006-12-05 05:30:00,101.007,101.03,100.997,101.022,381493121.0
2006-12-05 05:35:00,101.03,101.055,100.995,101.055,397374754.0
2006-12-05 05:40:00,101.045,101.061,101.032,101.05,382215957.0
2006-12-05 05:45:00,101.045,101.078,101.005,101.005,393262139.0
2006-12-05 05:50:00,101.035,101.068,100.996,101.04,510532612.0
2006-12-05 05:55:00,101.04,101.082,101.025,101.04,333904433.0
2006-12-05 06:00:00,101.04,101.062,101.02,101.04,351511690.0
2006-12-05 06:05:00,101.06,101.063,101.03,101.035,438570701.0
2006-12-05 06:10:00,101.045,101.05,100.97,101.015,491711223.0
2006-12-05 06:15:00,101.0,101.037,100.995,101.008,311682132.0
2006-12-05 06:20:00,101.005,101.02,101.003,101.01,334191022.0
2006-12-05 06:25:00,101.005,101.02,100.985,101.005,362667238.0
2006-12-05 06:30:00,101.005,101.081,101.003,101.045,425155527.0
2006-12-05 06:35:00,101.045,101.05,101.015,101.03,423235246.0
2006-12-05 06:40:00,101.025,101.05,101.023,101.045,289930988.0
2006-12-05 06:45:00,101.045,101.063,100.998,101.04,340451990.0
2006-12-05 06:50:00,101.04,101.072,101.005,101.055,372308498.0
2006-12-05 06:55:00,101.06,101.084,101.035,101.045,279461894.0
2006-12-05 07:00:00,101.045,101.055,101.026,101.035,350309201.0
2006-12-05 07:05:00,101.025,101.063,101.002,101.05,370771250.0
2006-12-05 07:10:00,101.05,101.05,100.975,100.975,423366830.0
2006-12-05 07:15:00,101.015,101.045,101.0,101.035,389743981.0
2006-12-05 07:20:00,101.033,101.055,101.025,101.055,205512597.0
2006-12-05 07:25:00,101.045,101.067,101.03,101.06,433776600.0
2006-12-05 07:30:00,101.06,101.075,101.047,101.065,355468723.0
2006-12-05 07:35:00,101.06,101.077,101.024,101.045,292492298.0
2006-12-05 07:40:00,101.06,101.065,101.028,101.03,311912414.0
2006-12-05 07:45:00,101.03,101.035,101.0,101.017,275276022.0
2006-12-05 07:50:00,101.025,101.037,101.005,101.013,311066619.0
2006-12-05 07:55:00,101.015,101.035,101.0,101.015,253757975.0
2006-12-05 08:00:00,101.02,101.048,101.002,101.02,985082844.0
2006-12-05 08:05:00,101.025,101.041,100.998,101.008,1403887461.0
2006-12-05 08:10:00,101.015,101.043,101.005,101.02,750789068.0
2006-12-05 08:15:00,101.025,101.035,101.0,101.015,775133928.0
2006-12-05 08:20:00,101.015,101.027,100.965,100.98,536535240.0
2006-12-05 08:25:00,100.98,100.995,100.95,100.985,306403496.0
2006-12-05 08:30:00,100.99,100.99,100.94,100.96,1072962770.0
2006-12-05 08:35:00,100.98,101.0,100.952,101.0,586074378.0
2006-12-05 08:40:00,100.99,101.005,100.94,100.94,610610101.0
2006-12-05 08:45:00,100.945,100.956,100.911,100.93,1767105403.0
2006-12-05 08:50:00,100.93,100.953,100.908,100.918,1715811948.0
2006-12-05 08:55:00,100.925,100.954,100.88,100.9,944316466.0
2006-12-05 09:00:00,100.898,100.905,100.839,100.87,844695696.0
2006-12-05 09:05:00,100.885,100.9,100.79,100.802,1000369159.0
2006-12-05 09:10:00,100.805,100.856,100.752,100.84,682994835.0
2006-12-05 09:15:00,100.845,100.845,100.765,100.8,1011224540.0
2006-12-05 09:20:00,100.79,100.811,100.695,100.738,675628882.0
2006-12-05 09:25:00,100.745,100.752,100.653,100.69,532613550.0
2006-12-05 09:30:00,100.695,100.735,100.635,100.68,778436833.0
2006-12-05 09:35:00,100.705,100.735,100.627,100.665,389383584.0
2006-12-05 09:40:00,100.69,100.705,100.55,100.57,475878848.0
2006-12-05 09:45:00,100.565,100.627,100.53,100.625,982059098.0
2006-12-05 09:50:00,100.618,100.62,100.528,100.593,975805466.0
2006-12-05 09:55:00,100.61,100.647,100.555,100.64,895791676.0
2006-12-05 10:00:00,100.648,100.67,100.569,100.612,2411022849.0
2006-12-05 10:05:00,100.61,100.67,100.541,100.635,525931955.0
2006-12-05 10:10:00,100.635,100.655,100.575,100.625,582207647.0
2006-12-05 10:15:00,100.625,100.7,100.61,100.667,323436982.0
2006-12-05 10:20:00,100.68,100.747,100.635,100.68,230919821.0
2006-12-05 10:25:00,100.675,100.715,100.628,100.71,403687315.0
2006-12-05 10:30:00,100.715,100.715,100.62,100.675,263687648.0
2006-12-05 10:35:00,100.65,100.69,100.635,100.65,380171096.0
2006-12-05 10:40:00,100.65,100.725,100.625,100.638,403957739.0
2006-12-05 10:45:00,100.66,100.685,100.585,100.645,330154985.0
2006-12-05 10:50:00,100.62,100.66,100.532,100.66,368249142.0
2006-12-05 10:55:00,100.665,100.7,100.63,100.665,403222742.0
2006-12-05 11:00:00,100.675,100.675,100.595,100.635,369748026.0
2006-12-05 11:05:00,100.63,100.69,100.613,100.673,337657414.0
2006-12-05 11:10:00,100.675,100.725,100.66,100.685,412703506.0
2006-12-05 11:15:00,100.68,100.733,100.585,100.6,409323184.0
2006-12-05 11:20:00,100.595,100.687,100.53,100.657,450532509.0
2006-12-05 11:25:00,100.665,100.723,100.61,100.695,449697692.0
2006-12-05 11:30:00,100.687,100.702,100.637,100.68,733922665.0
2006-12-05 11:35:00,100.663,100.7,100.625,100.64,324915878.0
2006-12-05 11:40:00,100.645,100.665,100.597,100.62,364253722.0
2006-12-05 11:45:00,100.615,100.635,100.575,100.59,334765695.0
2006-12-05 11:50:00,100.592,100.614,100.53,100.595,496202060.0
2006-12-05 11:55:00,100.575,100.597,100.509,100.545,457454755.0
2006-12-05 12:00:00,100.545,100.605,100.54,100.57,422848443.0
2006-12-05 12:05:00,100.565,100.667,100.555,100.627,708678289.0
2006-12-05 12:10:00,100.615,100.63,100.515,100.53,518315265.0
2006-12-05 12:15:00,100.528,100.57,100.505,100.553,511566131.0
2006-12-05 12:20:00,100.55,100.57,100.5,100.54,382116915.0
2006-12-05 12:25:00,100.527,100.59,100.47,100.495,388499268.0
2006-12-05 12:30:00,100.48,100.49,100.42,100.42,401231191.0
2006-12-05 12:35:00,100.423,100.515,100.423,100.465,292187664.0
2006-12-05 12:40:00,100.458,100.525,100.45,100.48,423417402.0
2006-12-05 12:45:00,100.485,100.489,100.442,100.48,343642256.0
2006-12-05 12:50:00,100.455,100.479,100.39,100.415,761052724.0
2006-12-05 12:55:00,100.42,100.42,100.33,100.365,356856780.0
2006-12-05 13:00:00,100.358,100.4,100.33,100.395,274683070.0
2006-12-05 13:05:00,100.383,100.418,100.37,100.4,513350733.0
2006-12-05 13:10:00,100.4,100.438,100.4,100.415,537853759.0
2006-12-05 13:15:00,100.405,100.415,100.36,100.38,453932981.0
2006-12-05 13:20:00,100.385,100.413,100.31,100.333,418035118.0
2006-12-05 13:25:00,100.325,100.34,100.275,100.305,484876567.0
2006-12-05 13:30:00,100.3,100.34,100.295,100.33,437151083.0
2006-12-05 13:35:00,100.32,100.365,100.302,100.345,403225369.0
2006-12-05 13:40:00,100.355,100.377,100.309,100.362,333044971.0
2006-12-05 13:45:00,100.365,100.375,100.315,100.343,353986876.0
2006-12-05 13:50:00,100.325,100.4,100.325,100.385,329508677.0
2006-12-05 13:55:00,100.375,100.4,100.34,100.368,460102028.0
2006-12-05 14:00:00,100.365,100.39,100.314,100.33,477908337.0
2006-12-05 14:05:00,100.325,100.38,100.325,100.38,418962184.0
2006-12-05 14:10:00,100.375,100.402,100.36,100.4,623674562.0
2006-12-05 14:15:00,100.395,100.41,100.32,100.335,580616980.0
2006-12-05 14:20:00,100.34,100.375,100.328,100.338,475405410.0
2006-12-05 14:25:00,100.345,100.415,100.337,100.395,363417274.0
2006-12-05 14:30:00,100.41,100.41,100.375,100.403,290208691.0
2006-12-05 14:35:00,100.408,100.408,100.36,100.38,449043744.0
2006-12-05 14:40:00,100.39,100.405,100.365,100.39,447398303.0
2006-12-05 14:45:00,100.39,100.43,100.325,100.325,390085765.0
2006-12-05 14:50:00,100.357,100.385,100.323,100.375,490869188.0
2006-12-05 14:55:00,100.375,100.42,100.326,100.395,451151470.0
2006-12-05 15:00:00,100.385,100.385,100.314,100.368,493552112.0
2006-12-05 15:05:00,100.37,100.415,100.35,100.375,410424080.0
2006-12-05 15:10:00,100.37,100.435,100.36,100.42,459017612.0
2006-12-05 15:15:00,100.42,100.515,100.415,100.483,307481704.0
2006-12-05 15:20:00,100.47,100.53,100.47,100.528,443619773.0
2006-12-05 15:25:00,100.53,100.57,100.508,100.515,398276185.0
2006-12-05 15:30:00,100.52,100.585,100.468,100.48,479151727.0
2006-12-05 15:35:00,100.49,100.59,100.47,100.58,467115516.0
2006-12-05 15:40:00,100.585,100.61,100.534,100.57,374245875.0
2006-12-05 15:45:00,100.575,100.715,100.575,100.7,613288007.0
2006-12-05 15:50:00,100.705,100.75,100.668,100.748,343528532.0
2006-12-05 15:55:00,100.76,100.76,100.66,100.69,494250148.0
2006-12-05 16:00:00,100.688,100.74,100.615,100.735,421488812.0
2006-12-05 16:05:00,100.73,100.783,100.715,100.738,362413317.0
2006-12-05 16:10:00,100.76,100.835,100.745,100.745,433114970.0
2006-12-05 16:15:00,100.74,100.81,100.699,100.75,349031978.0
2006-12-05 16:20:00,100.76,100.785,100.74,100.765,366103862.0
2006-12-05 16:25:00,100.77,100.773,100.64,100.688,337222261.0
2006-12-05 16:30:00,100.675,100.715,100.645,100.69,408919248.0
2006-12-05 16:35:00,100.68,100.69,100.645,100.67,411463302.0
2006-12-05 16:40:00,100.66,100.67,100.617,100.62,261843129.0
2006-12-05 16:45:00,100.62,100.66,100.57,100.605,232356042.0
2006-12-05 16:50:00,100.61,100.611,100.505,100.525,374761938.0
2006-12-05 16:55:00,100.52,100.559,100.51,100.545,447379612.0
2006-12-05 17:00:00,100.553,100.74,100.553,100.645,366750526.0
2006-12-05 17:05:00,100.645,100.7,100.61,100.655,387414477.0
2006-12-05 17:10:00,100.665,100.715,100.64,100.69,392393854.0
2006-12-05 17:15:00,100.685,100.685,100.56,100.58,452619090.0
2006-12-05 17:20:00,100.562,100.595,100.5,100.525,352322144.0
2006-12-05 17:25:00,100.553,100.67,100.537,100.645,490557787.0
2006-12-05 17:30:00,100.655,100.7,100.62,100.685,379422473.0
2006-12-05 17:35:00,100.68,100.68,100.574,100.62,433460081.0
2006-12-05 17:40:00,100.632,100.705,100.602,100.69,258891500.0
2006-12-05 17:45:00,100.688,100.688,100.58,100.595,379641121.0
2006-12-05 17:50:00,100.615,100.62,100.535,100.602,527821562.0
2006-12-05 17:55:00,100.61,100.66,100.54,100.66,310242593.0
2006-12-05 18:00:00,100.64,100.73,100.595,100.698,379084376.0
2006-12-05 18:05:00,100.71,100.785,100.675,100.785,289113883.0
2006-12-05 18:10:00,100.77,100.77,100.683,100.69,368760263.0
2006-12-05 18:15:00,100.7,100.7,100.609,100.675,400830914.0
2006-12-05 18:20:00,100.685,100.687,100.63,100.635,290043356.0
2006-12-05 18:25:00,100.63,100.68,100.62,100.66,409260123.0
2006-12-05 18:30:00,100.667,100.675,100.607,100.63,434477475.0
2006-12-05 18:35:00,100.63,100.655,100.594,100.655,215284722.0
2006-12-05 18:40:00,100.645,100.65,100.61,100.625,623921736.0
2006-12-05 18:45:00,100.622,100.69,100.622,100.665,392836795.0
2006-12-05 18:50:00,100.65,100.7,100.64,100.695,534141154.0
2006-12-05 18:55:00,100.69,100.7,100.644,100.665,463275344.0
2006-12-05 19:00:00,100.677,100.701,100.642,100.695,365321018.0
2006-12-05 19:05:00,100.68,100.7,100.603,100.655,391768710.0
2006-12-05 19:10:00,100.65,100.695,100.609,100.665,324004349.0
2006-12-05 19:15:00,100.678,100.705,100.641,100.673,417129459.0
2006-12-05 19:20:00,100.678,100.698,100.641,100.69,310937606.0
2006-12-05 19:25:00,100.685,100.7,100.64,100.64,415661183.0
2006-12-05 19:30:00,100.67,100.75,100.645,100.728,336043236.0
2006-12-05 19:35:00,100.735,100.765,100.727,100.742,376888463.0
2006-12-05 19:40:00,100.745,100.76,100.681,100.75,436012450.0
2006-12-05 19:45:00,100.747,100.79,100.745,100.777,381487070.0
2006-12-05 19:50:00,100.775,100.79,100.728,100.735,465802131.0
2006-12-05 19:55:00,100.735,100.784,100.715,100.725,416381620.0
2006-12-05 20:00:00,100.753,100.765,100.678,100.715,313136312.0
2006-12-05 20:05:00,100.725,100.751,100.691,100.745,320582726.0
2006-12-05 20:10:00,100.705,100.75,100.669,100.675,424979954.0
2006-12-05 20:15:00,100.677,100.71,100.677,100.71,381933590.0
2006-12-05 20:20:00,100.705,100.713,100.645,100.69,354664465.0
2006-12-05 20:25:00,100.695,100.724,100.66,100.69,376430021.0
2006-12-05 20:30:00,100.688,100.694,100.652,100.675,326345708.0
2006-12-05 20:35:00,100.675,100.68,100.61,100.63,310349922.0
2006-12-05 20:40:00,100.622,100.637,100.603,100.625,288021336.0
2006-12-05 20:45:00,100.625,100.635,100.589,100.617,312872655.0
2006-12-05 20:50:00,100.62,100.653,100.605,100.645,402911893.0
2006-12-05 20:55:00,100.638,100.668,100.624,100.65,394814999.0
2006-12-05 21:00:00,100.65,100.65,100.62,100.65,252158701.0
2006-12-05 21:05:00,100.645,100.668,100.635,100.653,435817576.0
2006-12-05 21:10:00,100.655,100.665,100.61,100.64,572695362.0
2006-12-05 21:15:00,100.635,100.655,100.61,100.655,391271676.0
2006-12-05 21:20:00,100.645,100.68,100.595,100.68,313417246.0
2006-12-05 21:25:00,100.665,100.675,100.627,100.627,399736746.0
2006-12-05 21:30:00,100.625,100.64,100.615,100.615,440559149.0
2006-12-05 21:35:00,100.617,100.684,100.615,100.675,342398818.0
2006-12-05 21:40:00,100.665,100.691,100.665,100.675,231220635.0
2006-12-05 21:45:00,100.675,100.678,100.645,100.65,479065639.0
2006-12-05 21:50:00,100.645,100.66,100.595,100.6,333038712.0
2006-12-05 21:55:00,100.59,100.613,100.575,100.575,442009509.0
2006-12-05 22:00:00,100.575,100.627,100.575,100.607,303392088.0
2006-12-05 22:05:00,100.6,100.63,100.555,100.625,385917610.0
2006-12-05 22:10:00,100.625,100.638,100.602,100.625,318769618.0
2006-12-05 22:15:00,100.615,100.635,100.56,100.61,394130171.0
2006-12-05 22:20:00,100.61,100.61,100.545,100.545,535518334.0
2006-12-05 22:25:00,100.555,100.59,100.552,100.57,206555788.0
2006-12-05 22:30:00,100.57,100.585,100.515,100.585,192209462.0
2006-12-05 22:35:00,100.585,100.601,100.55,100.565,406307774.0
2006-12-05 22:40:00,100.568,100.578,100.508,100.562,280506726.0
2006-12-05 22:45:00,100.56,100.565,100.505,100.565,342293027.0
2006-12-05 22:50:00,100.555,100.585,100.54,100.555,356409204.0
2006-12-05 22:55:00,100.545,100.574,100.518,100.56,341601271.0
2006-12-05 23:00:00,100.55,100.555,100.52,100.553,524318424.0
2006-12-05 23:05:00,100.545,100.56,100.53,100.53,198401197.0
2006-12-05 23:10:00,100.53,100.55,100.488,100.545,407704912.0
2006-12-05 23:15:00,100.54,100.545,100.52,100.525,116187632.0
2006-12-05 23:45:00,100.53,100.581,100.53,100.55,237922771.0
2006-12-05 23:50:00,100.555,100.575,100.51,100.51,495342269.0
2006-12-05 23:55:00,100.515,100.55,100.465,100.54,501109236.0
2006-12-06 00:30:00,100.535,100.545,100.507,100.507,310221189.0
2006-12-06 00:35:00,100.535,100.575,100.478,100.525,399844547.0
2006-12-06 00:40:00,100.54,100.615,100.54,100.575,240726256.0
2006-12-06 00:45:00,100.56,100.59,100.56,100.585,458572061.0
2006-12-06 00:50:00,100.585,100.585,100.545,100.545,339430927.0
2006-12-06 00:55:00,100.542,100.573,100.542,100.553,417958853.0
2006-12-06 01:00:00,100.55,100.575,100.53,100.575,319028066.0
2006-12-06 01:05:00,100.575,100.585,100.563,100.585,443019567.0
2006-12-06 01:10:00,100.585,100.587,100.555,100.555,558036931.0
2006-12-06 01:15:00,100.54,100.57,100.53,100.55,331203412.0
2006-12-06 01:20:00,100.545,100.555,100.5,100.53,372515294.0
2006-12-06 01:25:00,100.535,100.543,100.515,100.515,374742225.0
2006-12-06 01:30:00,100.51,100.522,100.45,100.515,281419708.0
2006-12-06 01:35:00,100.505,100.567,100.476,100.555,513641886.0
2006-12-06 01:40:00,100.565,100.575,100.535,100.547,307059296.0
2006-12-06 01:45:00,100.54,100.55,100.508,100.535,433587269.0
2006-12-06 01:50:00,100.532,100.596,100.484,100.59,327487367.0
2006-12-06 01:55:00,100.58,100.596,100.558,100.56,257496921.0
2006-12-06 02:00:00,100.56,100.565,100.524,100.525,259842091.0
2006-12-06 02:05:00,100.535,100.564,100.475,100.522,318638428.0
2006-12-06 02:10:00,100.525,100.527,100.445,100.475,415618136.0
2006-12-06 02:15:00,100.482,100.55,100.47,100.525,318639160.0
2006-12-06 02:20:00,100.515,100.568,100.505,100.545,515357550.0
2006-12-06 02:25:00,100.545,100.599,100.53,100.58,174427999.0
2006-12-06 02:30:00,100.58,100.615,100.56,100.57,317534130.0
2006-12-06 02:35:00,100.56,100.61,100.555,100.575,368112185.0
2006-12-06 02:40:00,100.58,100.59,100.54,100.555,315149129.0
2006-12-06 02:45:00,100.565,100.58,100.547,100.555,559962787.0
2006-12-06 02:50:00,100.555,100.56,100.495,100.495,446663508.0
2006-12-06 02:55:00,100.51,100.535,100.496,100.51,321639185.0
2006-12-06 03:00:00,100.513,100.529,100.495,100.502,431593736.0
2006-12-06 03:05:00,100.505,100.563,100.5,100.535,394447854.0
2006-12-06 03:10:00,100.54,100.585,100.527,100.555,470968904.0
2006-12-06 03:15:00,100.555,100.606,100.54,100.585,246428509.0
2006-12-06 03:20:00,100.57,100.593,100.536,100.59,397538126.0
2006-12-06 03:25:00,100.562,100.596,100.56,100.565,347591877.0
2006-12-06 03:30:00,100.555,100.585,100.555,100.56,186222249.0
2006-12-06 03:35:00,100.55,100.57,100.508,100.525,200357137.0
2006-12-06 03:40:00,100.53,100.57,100.527,100.57,100836061.0
2006-12-06 03:45:00,100.565,100.57,100.545,100.553,198592407.0
2006-12-06 03:50:00,100.552,100.568,100.53,100.53,214948903.0
2006-12-06 03:55:00,100.53,100.55,100.505,100.535,328801641.0
2006-12-06 04:00:00,100.525,100.579,100.479,100.525,551067959.0
2006-12-06 04:05:00,100.52,100.55,100.47,100.47,487822327.0
2006-12-06 04:10:00,100.46,100.48,100.44,100.46,431249580.0
2006-12-06 04:15:00,100.455,100.472,100.427,100.437,282771566.0
2006-12-06 04:20:00,100.437,100.48,100.39,100.46,291895049.0
2006-12-06 04:25:00,100.45,100.48,100.395,100.455,429602773.0
2006-12-06 04:30:00,100.455,100.48,100.435,100.435,231985405.0
2006-12-06 04:35:00,100.445,100.45,100.415,100.445,432157496.0
2006-12-06 04:40:00,100.438,100.455,100.424,100.45,357972598.0
2006-12-06 04:45:00,100.45,100.457,100.395,100.45,400671370.0
2006-12-06 04:50:00,100.45,100.47,100.44,100.46,202598439.0
2006-12-06 04:55:00,100.458,100.466,100.434,100.445,536450749.0
2006-12-06 05:00:00,100.445,100.445,100.383,100.415,334760830.0
2006-12-06 05:05:00,100.425,100.46,100.425,100.44,328491878.0
2006-12-06 05:10:00,100.45,100.475,100.43,100.445,337559368.0
2006-12-06 05:15:00,100.447,100.462,100.403,100.435,252029469.0
2006-12-06 05:20:00,100.45,100.475,100.433,100.45,416807943.0
2006-12-06 05:25:00,100.45,100.48,100.398,100.455,238100662.0
2006-12-06 05:30:00,100.455,100.475,100.42,100.453,183434608.0
2006-12-06 05:35:00,100.45,100.463,100.425,100.445,544102180.0
2006-12-06 05:40:00,100.445,100.457,100.406,100.445,396804213.0
2006-12-06 05:45:00,100.455,100.456,100.425,100.45,231403885.0
2006-12-06 05:50:00,100.455,100.455,100.388,100.44,384030000.0
2006-12-06 05:55:00,100.447,100.455,100.413,100.455,235929585.0
2006-12-06 06:00:00,100.455,100.465,100.445,100.445,464649453.0
2006-12-06 06:05:00,100.45,100.472,100.416,100.435,342021984.0
2006-12-06 06:10:00,100.44,100.456,100.415,100.44,488972452.0
2006-12-06 06:15:00,100.44,100.454,100.42,100.43,235666986.0
2006-12-06 06:20:00,100.44,100.447,100.39,100.397,340748910.0
2006-12-06 06:25:00,100.405,100.431,100.395,100.42,434176158.0
2006-12-06 06:30:00,100.422,100.431,100.36,100.4,412791454.0
2006-12-06 06:35:00,100.4,100.418,100.359,100.41,319458772.0
2006-12-06 06:40:00,100.425,100.435,100.367,100.375,394946672.0
2006-12-06 06:45:00,100.395,100.405,100.343,100.375,587419389.0
2006-12-06 06:50:00,100.373,100.373,100.33,100.34,419244481.0
2006-12-06 06:55:00,100.345,100.347,100.315,100.34,252628926.0
2006-12-06 07:00:00,100.34,100.345,100.198,100.208,395514917.0
2006-12-06 07:05:00,100.22,100.24,100.19,100.23,415920561.0
2006-12-06 07:10:00,100.232,100.295,100.191,100.29,328680687.0
2006-12-06 07:15:00,100.29,100.29,100.247,100.272,279258468.0
2006-12-06 07:20:00,100.28,100.29,100.26,100.29,309985572.0
2006-12-06 07:25:00,100.29,100.295,100.265,100.273,335821797.0
2006-12-06 07:30:00,100.275,100.294,100.185,100.245,383805820.0
2006-12-06 07:35:00,100.24,100.241,100.131,100.205,364769019.0
2006-12-06 07:40:00,100.215,100.235,100.16,100.162,388584086.0
2006-12-06 07:45:00,100.155,100.224,100.14,100.17,425010485.0
2006-12-06 07:50:00,100.21,100.255,100.188,100.235,328194436.0
2006-12-06 07:55:00,100.225,100.255,100.186,100.188,313424246.0
2006-12-06 08:00:00,100.155,100.241,100.155,100.215,416381856.0
2006-12-06 08:05:00,100.215,100.273,100.194,100.255,468008363.0
2006-12-06 08:10:00,100.262,100.265,100.195,100.197,378424011.0
2006-12-06 08:15:00,100.2,100.206,100.13,100.16,428603898.0
2006-12-06 08:20:00,100.137,100.185,100.135,100.155,318402788.0
2006-12-06 08:25:00,100.153,100.21,100.153,100.18,333194665.0
2006-12-06 08:30:00,100.17,100.175,100.1,100.12,410991797.0
2006-12-06 08:35:00,100.13,100.178,100.086,100.178,319830674.0
2006-12-06 08:40:00,100.163,100.178,100.085,100.138,408302292.0
2006-12-06 08:45:00,100.135,100.203,100.13,100.185,327115581.0
2006-12-06 08:50:00,100.185,100.24,100.185,100.215,382069527.0
2006-12-06 08:55:00,100.23,100.231,100.153,100.192,365818682.0
2006-12-06 09:00:00,100.18,100.25,100.16,100.23,473040618.0
2006-12-06 09:05:00,100.235,100.298,100.235,100.27,527300086.0
2006-12-06 09:10:00,100.29,100.35,100.29,100.317,412588974.0
2006-12-06 09:15:00,100.32,100.364,100.31,100.36,615450909.0
2006-12-06 09:20:00,100.365,100.47,100.345,100.445,223947865.0
2006-12-06 09:25:00,100.445,100.5,100.42,100.477,436912374.0
2006-12-06 09:30:00,100.475,100.54,100.46,100.515,409892424.0
2006-12-06 09:35:00,100.52,100.55,100.465,100.535,282649755.0
2006-12-06 09:40:00,100.535,100.565,100.501,100.535,389325888.0
2006-12-06 09:45:00,100.535,100.565,100.51,100.555,384863479.0
2006-12-06 09:50:00,100.57,100.63,100.555,100.625,313941409.0
2006-12-06 09:55:00,100.613,100.655,100.565,100.595,382061488.0
2006-12-06 10:00:00,100.605,100.61,100.52,100.545,312520870.0
2006-12-06 10:05:00,100.532,100.544,100.515,100.53,515403414.0
2006-12-06 10:10:00,100.51,100.555,100.47,100.49,388293718.0
2006-12-06 10:15:00,100.51,100.565,100.48,100.527,257116620.0
2006-12-06 10:20:00,100.535,100.54,100.478,100.52,432614309.0
2006-12-06 10:25:00,100.52,100.55,100.512,100.545,365140133.0
2006-12-06 10:30:00,100.535,100.61,100.525,100.588,493796754.0
2006-12-06 10:35:00,100.57,100.6,100.53,100.582,366629193.0
2006-12-06 10:40:00,100.585,100.617,100.565,100.6,436905138.0
2006-12-06 10:45:00,100.58,100.596,100.57,100.595,406756926.0
2006-12-06 10:50:00,100.585,100.6,100.548,100.575,370708721.0
2006-12-06 10:55:00,100.565,100.623,100.555,100.623,366576691.0
2006-12-06 11:00:00,100.615,100.625,100.565,100.58,448012257.0
2006-12-06 11:10:00,100.59,100.631,100.59,100.61,109320021.0
2006-12-06 11:15:00,100.595,100.635,100.565,100.605,254331662.0
2006-12-06 11:20:00,100.61,100.625,100.58,100.59,409698187.0
2006-12-06 11:25:00,100.6,100.6,100.525,100.525,429312440.0
2006-12-06 11:30:00,100.538,100.64,100.538,100.615,338395888.0
2006-12-06 11:35:00,100.605,100.629,100.545,100.545,382952012.0
2006-12-06 11:40:00,100.535,100.665,100.502,100.615,355337829.0
2006-12-06 11:45:00,100.62,100.62,100.525,100.56,435845000.0
2006-12-06 11:50:00,100.553,100.605,100.505,100.555,345785201.0
2006-12-06 11:55:00,100.56,100.585,100.48,100.533,433980588.0
2006-12-06 12:00:00,100.535,100.58,100.535,100.565,503608732.0
2006-12-06 12:05:00,100.563,100.563,100.51,100.525,350950047.0
2006-12-06 12:10:00,100.525,100.565,100.505,100.52,601718083.0
2006-12-06 12:15:00,100.515,100.54,100.483,100.515,383502459.0
2006-12-06 12:20:00,100.515,100.58,100.505,100.535,448529680.0
2006-12-06 12:25:00,100.535,100.562,100.496,100.545,484942247.0
2006-12-06 12:30:00,100.54,100.595,100.53,100.575,391732696.0
2006-12-06 12:35:00,100.578,100.59,100.54,100.56,443595635.0
2006-12-06 12:40:00,100.568,100.595,100.544,100.575,308653257.0
2006-12-06 12:45:00,100.575,100.608,100.549,100.58,468873382.0
2006-12-06 12:50:00,100.585,100.605,100.56,100.6,389318799.0
2006-12-06 12:55:00,100.598,100.619,100.543,100.595,485731815.0
2006-12-06 13:00:00,100.6,100.64,100.553,100.625,448247029.0
2006-12-06 13:05:00,100.62,100.657,100.602,100.657,479413625.0
2006-12-06 13:10:00,100.625,100.74,100.625,100.705,395817419.0
2006-12-06 13:15:00,100.725,100.74,100.68,100.68,436678615.0
2006-12-06 13:20:00,100.67,100.7,100.637,100.668,450401735.0
2006-12-06 13:25:00,100.658,100.664,100.598,100.62,307904669.0
2006-12-06 13:30:00,100.615,100.632,100.512,100.545,363239581.0
2006-12-06 13:35:00,100.538,100.57,100.472,100.51,479862824.0
2006-12-06 13:40:00,100.51,100.555,100.49,100.5,554729852.0
2006-12-06 13:45:00,100.505,100.505,100.425,100.45,633827973.0
2006-12-06 13:50:00,100.455,100.473,100.435,100.46,415969525.0
2006-12-06 13:55:00,100.465,100.505,100.442,100.455,475767487.0
2006-12-06 14:00:00,100.458,100.582,100.458,100.55,455711428.0
2006-12-06 14:05:00,100.565,100.565,100.5,100.515,327344282.0
2006-12-06 14:10:00,100.523,100.55,100.495,100.53,367421079.0
2006-12-06 14:15:00,100.522,100.615,100.522,100.59,324828974.0
2006-12-06 14:20:00,100.58,100.62,100.543,100.595,409756089.0
2006-12-06 14:25:00,100.605,100.618,100.525,100.56,446712488.0
2006-12-06 14:30:00,100.57,100.57,100.53,100.545,492468091.0
2006-12-06 14:35:00,100.553,100.555,100.51,100.545,429076765.0
2006-12-06 14:40:00,100.54,100.561,100.528,100.55,442322309.0
2006-12-06 14:45:00,100.56,100.571,100.53,100.545,553367430.0
2006-12-06 14:50:00,100.545,100.59,100.545,100.568,494940223.0
2006-12-06 14:55:00,100.575,100.585,100.543,100.543,273987380.0
2006-12-06 15:00:00,100.56,100.575,100.525,100.56,340420444.0
2006-12-06 15:05:00,100.56,100.6,100.542,100.55,746647379.0
2006-12-06 15:10:00,100.56,100.565,100.51,100.55,348614606.0
2006-12-06 15:15:00,100.54,100.675,100.54,100.633,422271887.0
2006-12-06 15:20:00,100.62,100.655,100.593,100.593,283729063.0
2006-12-06 15:25:00,100.595,100.675,100.595,100.635,389113801.0
2006-12-06 15:30:00,100.64,100.76,100.64,100.712,384878078.0
2006-12-06 15:35:00,100.725,100.775,100.685,100.76,400237229.0
2006-12-06 15:40:00,100.758,100.773,100.648,100.648,514322716.0
2006-12-06 15:45:00,100.65,100.682,100.622,100.645,532895503.0
2006-12-06 15:50:00,100.647,100.69,100.64,100.665,705434441.0
2006-12-06 15:55:00,100.675,100.685,100.635,100.675,422442830.0
2006-12-06 16:00:00,100.675,100.732,100.673,100.675,448703259.0
2006-12-06 16:05:00,100.69,100.695,100.625,100.647,478987082.0
2006-12-06 16:10:00,100.625,100.658,100.595,100.6,339648097.0
2006-12-06 16:15:00,100.62,100.63,100.573,100.605,369635325.0
2006-12-06 16:20:00,100.595,100.63,100.535,100.573,330911690.0
2006-12-06 16:25:00,100.57,100.585,100.503,100.542,746511784.0
2006-12-06 16:30:00,100.55,100.56,100.43,100.465,434121831.0
2006-12-06 16:35:00,100.467,100.492,100.411,100.47,454587278.0
2006-12-06 16:40:00,100.485,100.507,100.465,100.49,385222464.0
2006-12-06 16:45:00,100.49,100.54,100.465,100.5,408305338.0
2006-12-06 16:50:00,100.498,100.53,100.453,100.495,348490308.0
2006-12-06 16:55:00,100.5,100.505,100.445,100.49,392460126.0
2006-12-06 17:00:00,100.49,100.49,100.325,100.325,395113620.0
2006-12-06 17:05:00,100.32,100.338,100.248,100.3,371539978.0
2006-12-06 17:10:00,100.31,100.317,100.249,100.27,330647335.0
2006-12-06 17:15:00,100.273,100.349,100.273,100.325,396506746.0
2006-12-06 17:20:00,100.325,100.335,100.195,100.195,382482458.0
2006-12-06 17:25:00,100.225,100.275,100.19,100.24,256762091.0
2006-12-06 17:30:00,100.235,100.26,100.195,100.235,400733185.0
2006-12-06 17:35:00,100.24,100.27,100.212,100.245,241281099.0
2006-12-06 17:40:00,100.237,100.26,100.16,100.22,313992502.0
2006-12-06 17:45:00,100.205,100.24,100.145,100.23,609027553.0
2006-12-06 17:50:00,100.23,100.254,100.175,100.22,518155555.0
2006-12-06 17:55:00,100.217,100.236,100.12,100.173,2265316383.0
2006-12-06 18:00:00,100.165,100.205,100.123,100.155,919282188.0
2006-12-06 18:05:00,100.143,100.239,100.11,100.198,958368212.0
2006-12-06 18:10:00,100.2,100.26,100.175,100.215,942238848.0
2006-12-06 18:15:00,100.215,100.256,100.197,100.225,460422482.0
2006-12-06 18:20:00,100.225,100.27,100.177,100.265,401094657.0
2006-12-06 18:25:00,100.25,100.286,100.21,100.265,797563659.0
2006-12-06 18:30:00,100.26,100.282,100.196,100.25,524640772.0
2006-12-06 18:35:00,100.243,100.314,100.215,100.22,655861387.0
2006-12-06 18:40:00,100.23,100.245,100.16,100.21,1020968599.0
2006-12-06 18:45:00,100.215,100.28,100.182,100.28,671371862.0
2006-12-06 18:50:00,100.267,100.294,100.207,100.245,1043610460.0
2006-12-06 18:55:00,100.23,100.307,100.23,100.298,818112650.0
2006-12-06 19:00:00,100.3,100.305,100.245,100.3,951076114.0
2006-12-06 19:05:00,100.293,100.326,100.285,100.305,1800103765.0
2006-12-06 19:10:00,100.305,100.31,100.27,100.305,1715054034.0
2006-12-06 19:15:00,100.3,100.315,100.255,100.255,622880194.0
2006-12-06 19:20:00,100.265,100.278,100.24,100.265,607705138.0
2006-12-06 19:25:00,100.27,100.325,100.269,100.295,1075991593.0
2006-12-06 19:30:00,100.29,100.29,100.242,100.275,292890519.0
2006-12-06 19:35:00,100.27,100.295,100.25,100.285,515980838.0
2006-12-06 19:40:00,100.285,100.302,100.23,100.255,758734184.0
2006-12-06 19:45:00,100.25,100.28,100.2,100.23,757475652.0
2006-12-06 19:50:00,100.223,100.273,100.213,100.24,1403205888.0
2006-12-06 19:55:00,100.235,100.266,100.212,100.225,951066275.0
2006-12-06 20:00:00,100.23,100.245,100.214,100.23,268840853.0
2006-12-06 20:05:00,100.228,100.25,100.197,100.225,295697345.0
2006-12-06 20:10:00,100.217,100.245,100.205,100.21,271962959.0
2006-12-06 20:15:00,100.21,100.235,100.19,100.235,303563093.0
2006-12-06 20:20:00,100.22,100.26,100.186,100.215,304203874.0
2006-12-06 20:25:00,100.225,100.245,100.22,100.245,353586951.0
2006-12-06 20:30:00,100.235,100.26,100.187,100.23,438571482.0
2006-12-06 20:35:00,100.24,100.255,100.221,100.228,214071835.0
2006-12-06 20:40:00,100.225,100.3,100.225,100.285,378558926.0
2006-12-06 20:45:00,100.245,100.315,100.245,100.305,418311927.0
2006-12-06 20:50:00,100.305,100.326,100.255,100.275,360146091.0
2006-12-06 20:55:00,100.285,100.3,100.265,100.28,346024941.0
2006-12-06 21:00:00,100.28,100.325,100.28,100.3,275005905.0
2006-12-06 21:05:00,100.295,100.307,100.239,100.305,360516938.0
2006-12-06 21:10:00,100.305,100.321,100.267,100.305,337428674.0
2006-12-06 21:15:00,100.305,100.34,100.279,100.325,307566605.0
2006-12-06 21:20:00,100.33,100.355,100.29,100.325,410954859.0
2006-12-06 21:25:00,100.325,100.345,100.273,100.34,395443531.0
2006-12-06 21:30:00,100.34,100.346,100.305,100.305,355889559.0
2006-12-06 21:35:00,100.31,100.31,100.26,100.275,334543849.0
2006-12-06 21:40:00,100.27,100.305,100.25,100.285,351478574.0
2006-12-06 21:45:00,100.305,100.337,100.26,100.325,481966537.0
2006-12-06 21:50:00,100.32,100.36,100.303,100.335,440233561.0
2006-12-06 21:55:00,100.325,100.329,100.288,100.29,337602913.0
2006-12-06 22:00:00,100.285,100.325,100.285,100.315,324209396.0
2006-12-06 22:05:00,100.315,100.342,100.285,100.32,528528148.0
2006-12-06 22:10:00,100.29,100.35,100.29,100.33,381352570.0
2006-12-06 22:15:00,100.335,100.341,100.31,100.33,460081550.0
2006-12-06 22:20:00,100.335,100.335,100.273,100.3,388818953.0
2006-12-06 22:25:00,100.287,100.33,100.27,100.287,396037250.0
2006-12-06 22:30:00,100.295,100.336,100.26,100.32,399068573.0
2006-12-06 22:35:00,100.325,100.343,100.3,100.3,370407620.0
2006-12-06 22:40:00,100.305,100.32,100.255,100.28,395444055.0
2006-12-06 22:45:00,100.275,100.345,100.268,100.345,300861170.0
2006-12-06 22:50:00,100.335,100.383,100.334,100.37,518366559.0
2006-12-06 22:55:00,100.365,100.381,100.32,100.358,410776328.0
2006-12-06 23:00:00,100.365,100.4,100.338,100.375,400670208.0
2006-12-06 23:05:00,100.34,100.397,100.34,100.39,521771099.0
2006-12-06 23:10:00,100.37,100.38,100.34,100.355,379438996.0
2006-12-06 23:15:00,100.335,100.37,100.32,100.345,416456230.0
2006-12-06 23:20:00,100.33,100.349,100.288,100.31,401197589.0
2006-12-06 23:25:00,100.31,100.347,100.288,100.32,372430358.0
2006-12-06 23:30:00,100.32,100.345,100.305,100.34,399735597.0
2006-12-06 23:35:00,100.333,100.34,100.305,100.335,575382587.0
2006-12-06 23:40:00,100.34,100.38,100.312,100.375,469558464.0
2006-12-06 23:45:00,100.375,100.425,100.35,100.4,392344191.0
2006-12-06 23:50:00,100.393,100.415,100.369,100.395,315550656.0
2006-12-06 23:55:00,100.39,100.399,100.35,100.35,361400290.0
2006-12-07 00:25:00,100.353,100.415,100.353,100.407,51107651.0
2006-12-07 00:30:00,100.36,100.423,100.36,100.395,385336704.0
2006-12-07 00:35:00,100.39,100.402,100.335,100.395,375705250.0
2006-12-07 00:40:00,100.4,100.441,100.395,100.42,302314370.0
2006-12-07 00:45:00,100.435,100.465,100.435,100.455,470800991.0
2006-12-07 00:50:00,100.455,100.466,100.448,100.455,454961179.0
2006-12-07 00:55:00,100.46,100.47,100.425,100.45,296355603.0
2006-12-07 01:00:00,100.448,100.487,100.445,100.45,321722272.0
2006-12-07 01:05:00,100.45,100.475,100.41,100.47,335011547.0
2006-12-07 01:10:00,100.475,100.475,100.455,100.46,111536736.0
2006-12-07 01:15:00,100.455,100.455,100.398,100.42,194315581.0
2006-12-07 01:20:00,100.405,100.42,100.38,100.38,318835899.0
2006-12-07 01:25:00,100.39,100.42,100.34,100.41,242029673.0
2006-12-07 01:30:00,100.405,100.44,100.405,100.415,325518078.0
2006-12-07 01:35:00,100.41,100.449,100.393,100.435,384890544.0
2006-12-07 01:40:00,100.43,100.5,100.43,100.475,467202358.0
2006-12-07 01:45:00,100.48,100.49,100.43,100.445,316208092.0
2006-12-07 01:50:00,100.45,100.46,100.385,100.44,486580982.0
2006-12-07 01:55:00,100.455,100.465,100.4,100.465,474667444.0
2006-12-07 02:00:00,100.465,100.465,100.415,100.435,485768777.0
2006-12-07 02:05:00,100.405,100.443,100.355,100.38,490343400.0
2006-12-07 02:10:00,100.385,100.395,100.35,100.365,321795327.0
2006-12-07 02:15:00,100.36,100.375,100.34,100.345,444904137.0
2006-12-07 02:20:00,100.345,100.345,100.312,100.325,364080957.0
2006-12-07 02:25:00,100.33,100.335,100.28,100.295,325820374.0
2006-12-07 02:35:00,100.305,100.317,100.275,100.3,340798230.0
2006-12-07 02:40:00,100.315,100.33,100.26,100.275,194704290.0
2006-12-07 02:45:00,100.275,100.285,100.228,100.25,436561886.0
2006-12-07 02:50:00,100.245,100.261,100.17,100.205,344679054.0
2006-12-07 02:55:00,100.202,100.251,100.167,100.193,394373401.0
2006-12-07 03:00:00,100.2,100.23,100.19,100.215,268428730.0
2006-12-07 03:05:00,100.215,100.242,100.195,100.24,442317567.0
2006-12-07 03:10:00,100.245,100.258,100.215,100.25,488956020.0
2006-12-07 03:15:00,100.235,100.267,100.235,100.25,313470881.0
2006-12-07 03:20:00,100.245,100.281,100.225,100.275,374743692.0
2006-12-07 03:25:00,100.28,100.285,100.21,100.21,365970082.0
2006-12-07 03:30:00,100.257,100.28,100.153,100.21,257469304.0
2006-12-07 03:35:00,100.205,100.245,100.178,100.225,470418007.0
2006-12-07 03:40:00,100.235,100.265,100.228,100.242,336530160.0
2006-12-07 03:45:00,100.235,100.36,100.235,100.285,442015978.0
2006-12-07 03:50:00,100.275,100.298,100.237,100.27,345131967.0
2006-12-07 03:55:00,100.26,100.335,100.26,100.295,261721869.0
2006-12-07 04:00:00,100.29,100.335,100.29,100.325,469302751.0
2006-12-07 04:05:00,100.33,100.35,100.297,100.318,324165704.0
2006-12-07 04:10:00,100.32,100.35,100.293,100.325,394260679.0
2006-12-07 04:15:00,100.32,100.35,100.29,100.35,478135414.0
2006-12-07 04:20:00,100.345,100.4,100.331,100.388,547356579.0
2006-12-07 04:25:00,100.4,100.405,100.353,100.385,315367670.0
2006-12-07 04:30:00,100.385,100.415,100.355,100.38,362920835.0
2006-12-07 04:35:00,100.38,100.38,100.34,100.34,334209125.0
2006-12-07 04:40:00,100.35,100.353,100.305,100.315,432447581.0
2006-12-07 04:45:00,100.325,100.325,100.265,100.28,375730471.0
2006-12-07 04:50:00,100.285,100.313,100.26,100.265,519581080.0
2006-12-07 04:55:00,100.305,100.34,100.265,100.315,390582882.0
2006-12-07 05:00:00,100.318,100.318,100.263,100.3,410417723.0
2006-12-07 05:05:00,100.305,100.32,100.288,100.295,502722914.0
2006-12-07 05:10:00,100.305,100.335,100.295,100.31,186654909.0
2006-12-07 05:15:00,100.31,100.334,100.297,100.31,377036338.0
2006-12-07 05:20:00,100.295,100.315,100.254,100.275,356652527.0
2006-12-07 05:25:00,100.27,100.3,100.22,100.3,398551703.0
2006-12-07 05:30:00,100.292,100.299,100.262,100.262,384025700.0
2006-12-07 05:35:00,100.27,100.3,100.232,100.3,391934457.0
2006-12-07 05:40:00,100.295,100.302,100.265,100.28,473540583.0
2006-12-07 05:45:00,100.275,100.293,100.22,100.22,395935381.0
2006-12-07 05:50:00,100.25,100.283,100.217,100.245,530013474.0
2006-12-07 05:55:00,100.245,100.28,100.245,100.265,328545632.0
2006-12-07 06:00:00,100.27,100.275,100.23,100.23,329123907.0
2006-12-07 06:05:00,100.245,100.28,100.245,100.265,437434237.0
2006-12-07 06:10:00,100.275,100.278,100.19,100.255,455009231.0
2006-12-07 06:15:00,100.24,100.248,100.205,100.215,365420828.0
2006-12-07 06:20:00,100.22,100.26,100.2,100.245,339430427.0
2006-12-07 06:25:00,100.24,100.272,100.225,100.225,379450724.0
2006-12-07 06:30:00,100.225,100.24,100.168,100.205,406190584.0
2006-12-07 06:35:00,100.205,100.215,100.14,100.145,401499991.0
2006-12-07 06:40:00,100.14,100.18,100.14,100.14,302996759.0
2006-12-07 06:45:00,100.14,100.19,100.118,100.175,341918607.0
2006-12-07 06:50:00,100.175,100.19,100.134,100.165,363965050.0
2006-12-07 06:55:00,100.175,100.185,100.1,100.115,269839981.0
2006-12-07 07:00:00,100.11,100.16,100.1,100.1,331213328.0
2006-12-07 07:05:00,100.1,100.143,100.095,100.135,355988341.0
2006-12-07 07:10:00,100.14,100.178,100.12,100.12,417987884.0
2006-12-07 07:15:00,100.155,100.196,100.15,100.17,392544648.0
2006-12-07 07:20:00,100.173,100.185,100.15,100.155,215490090.0
2006-12-07 07:25:00,100.145,100.16,100.099,100.145,429766700.0
2006-12-07 07:30:00,100.145,100.16,100.129,100.14,343778335.0
2006-12-07 07:35:00,100.135,100.18,100.115,100.165,294358692.0
2006-12-07 07:40:00,100.18,100.185,100.153,100.175,297183525.0
2006-12-07 07:45:00,100.175,100.175,100.135,100.137,258815183.0
2006-12-07 07:50:00,100.15,100.155,100.109,100.138,332417845.0
2006-12-07 07:55:00,100.14,100.14,100.105,100.14,270865475.0
2006-12-07 08:00:00,100.135,100.146,100.072,100.08,913528510.0
2006-12-07 08:05:00,100.085,100.11,100.055,100.073,1477456821.0
2006-12-07 08:10:00,100.085,100.125,100.079,100.08,782082127.0
2006-12-07 08:15:00,100.085,100.1,100.067,100.085,747201662.0
2006-12-07 08:20:00,100.085,100.092,100.04,100.05,549191617.0
2006-12-07 08:25:00,100.055,100.088,100.049,100.055,292946540.0
2006-12-07 08:30:00,100.06,100.115,100.04,100.115,1024636031.0
2006-12-07 08:35:00,100.115,100.147,100.078,100.1,612880938.0
2006-12-07 08:40:00,100.09,100.139,100.05,100.115,642973028.0
2006-12-07 08:45:00,100.12,100.135,100.088,100.115,1679060482.0
2006-12-07 08:50:00,100.115,100.12,100.055,100.055,1733193520.0
2006-12-07 08:55:00,100.055,100.1,100.04,100.09,906918307.0
2006-12-07 09:00:00,100.088,100.112,100.024,100.09,823512141.0
2006-12-07 09:05:00,100.105,100.105,100.045,100.072,1047942230.0
2006-12-07 09:10:00,100.085,100.09,99.978,100.03,666150076.0
2006-12-07 09:15:00,100.035,100.075,100.003,100.055,975574476.0
2006-12-07 09:20:00,100.045,100.11,100.01,100.093,616252547.0
2006-12-07 09:25:00,100.1,100.198,100.085,100.13,524760380.0
2006-12-07 09:30:00,100.135,100.145,100.022,100.065,811630186.0
2006-12-07 09:35:00,100.085,100.145,100.06,100.12,380559067.0
2006-12-07 09:40:00,100.125,100.152,100.055,100.085,483934766.0
2006-12-07 09:45:00,100.085,100.126,100.05,100.105,962083691.0
2006-12-07 09:50:00,100.098,100.143,100.058,100.098,947749304.0
2006-12-07 09:55:00,100.11,100.112,99.976,100.085,931065198.0
2006-12-07 10:00:00,100.098,100.105,100.01,100.057,2195233046.0
2006-12-07 10:05:00,100.06,100.14,100.041,100.14,516860471.0
2006-12-07 10:10:00,100.14,100.19,100.115,100.175,619306370.0
2006-12-07 10:15:00,100.175,100.18,100.104,100.152,268760199.0
2006-12-07 10:20:00,100.16,100.175,100.135,100.16,228259055.0
2006-12-07 10:25:00,100.155,100.183,100.15,100.175,294652463.0
2006-12-07 10:30:00,100.18,100.245,100.15,100.245,248617786.0
2006-12-07 10:35:00,100.215,100.255,100.19,100.2,383068021.0
2006-12-07 10:40:00,100.2,100.262,100.2,100.223,382718718.0
2006-12-07 10:45:00,100.22,100.235,100.18,100.21,339369631.0
2006-12-07 10:50:00,100.205,100.232,100.174,100.215,371388432.0
2006-12-07 10:55:00,100.22,100.225,100.19,100.2,400506879.0
2006-12-07 11:00:00,100.2,100.24,100.16,100.22,371896307.0
2006-12-07 11:05:00,100.215,100.223,100.158,100.173,338001040.0
2006-12-07 11:10:00,100.175,100.2,100.155,100.175,418583434.0
2006-12-07 11:15:00,100.175,100.175,100.09,100.11,380039343.0
2006-12-07 11:20:00,100.095,100.157,100.06,100.132,468646615.0
2006-12-07 11:25:00,100.14,100.195,100.12,100.17,451061045.0
2006-12-07 11:30:00,100.167,100.18,100.14,100.155,765794522.0
2006-12-07 11:35:00,100.148,100.2,100.13,100.175,329840010.0
2006-12-07 11:40:00,100.18,100.195,100.154,100.195,383506556.0
2006-12-07 11:45:00,100.19,100.2,100.13,100.13,331290292.0
2006-12-07 11:50:00,100.132,100.135,100.071,100.11,487356449.0
2006-12-07 11:55:00,100.09,100.106,100.046,100.095,440287385.0
2006-12-07 12:00:00,100.095,100.095,100.035,100.095,412674154.0
2006-12-07 12:05:00,100.09,100.099,99.992,100.007,671599820.0
2006-12-07 12:10:00,100.005,100.055,99.985,100.035,521714311.0
2006-12-07 12:15:00,100.033,100.085,99.99,100.053,540215837.0
2006-12-07 12:20:00,100.05,100.05,99.97,99.995,390961693.0
2006-12-07 12:25:00,99.982,100.043,99.947,100.025,357917921.0
2006-12-07 12:30:00,100.005,100.045,99.981,99.985,382582522.0
2006-12-07 12:35:00,99.983,100.045,99.97,100.025,271309308.0
2006-12-07 12:40:00,100.023,100.035,100.0,100.015,435350988.0
2006-12-07 12:45:00,100.035,100.07,100.025,100.045,350823694.0
2006-12-07 12:50:00,100.035,100.05,99.985,100.005,754434726.0
2006-12-07 12:55:00,100.015,100.055,99.99,100.045,349940563.0
2006-12-07 13:00:00,100.038,100.086,100.034,100.055,268151121.0
2006-12-07 13:05:00,100.068,100.12,100.05,100.075,489214616.0
2006-12-07 13:10:00,100.065,100.105,100.06,100.07,552828879.0
2006-12-07 13:15:00,100.06,100.08,100.043,100.075,434178536.0
2006-12-07 13:20:00,100.08,100.12,100.065,100.113,436314566.0
2006-12-07 13:25:00,100.105,100.136,100.085,100.12,490309586.0
2006-12-07 13:30:00,100.12,100.155,100.095,100.145,456012288.0
2006-12-07 13:35:00,100.135,100.145,100.071,100.11,408676283.0
2006-12-07 13:40:00,100.12,100.135,100.066,100.102,322015958.0
2006-12-07 13:45:00,100.09,100.12,100.078,100.078,356234603.0
2006-12-07 13:50:00,100.07,100.18,100.07,100.18,334016993.0
2006-12-07 13:55:00,100.17,100.185,100.118,100.118,446710386.0
2006-12-07 14:00:00,100.115,100.16,100.086,100.14,486615824.0
2006-12-07 14:05:00,100.135,100.205,100.135,100.205,424862884.0
2006-12-07 14:10:00,100.21,100.216,100.145,100.165,617548357.0
2006-12-07 14:15:00,100.16,100.195,100.126,100.14,582949376.0
2006-12-07 14:20:00,100.145,100.17,100.125,100.148,470738829.0
2006-12-07 14:25:00,100.155,100.155,100.105,100.12,374270683.0
2006-12-07 14:30:00,100.13,100.13,100.05,100.068,308416880.0
2006-12-07 14:35:00,100.078,100.078,100.017,100.055,457303655.0
2006-12-07 14:40:00,100.065,100.065,99.995,100.03,439806157.0
2006-12-07 14:45:00,100.03,100.047,99.93,99.98,394694641.0
2006-12-07 14:50:00,100.012,100.042,99.992,100.03,471401755.0
2006-12-07 14:55:00,100.035,100.065,99.978,100.035,442014351.0
2006-12-07 15:00:00,100.03,100.168,100.02,100.088,488186991.0
2006-12-07 15:05:00,100.095,100.097,100.048,100.065,398994746.0
2006-12-07 15:10:00,100.06,100.06,99.997,100.04,451668513.0
2006-12-07 15:15:00,100.04,100.075,100.01,100.048,307705931.0
2006-12-07 15:20:00,100.035,100.103,100.03,100.103,465165542.0
2006-12-07 15:25:00,100.105,100.145,100.09,100.105,401230631.0
2006-12-07 15:30:00,100.11,100.167,100.01,100.05,479745575.0
2006-12-07 15:35:00,100.05,100.13,99.985,100.11,459001414.0
2006-12-07 15:40:00,100.11,100.185,100.066,100.095,389597942.0
2006-12-07 15:45:00,100.105,100.165,100.055,100.105,586226012.0
2006-12-07 15:50:00,100.095,100.175,100.095,100.148,357243425.0
2006-12-07 15:55:00,100.15,100.205,100.13,100.19,524137864.0
2006-12-07 16:00:00,100.203,100.26,100.17,100.185,416845971.0
2006-12-07 16:05:00,100.18,100.23,100.155,100.198,348495976.0
2006-12-07 16:10:00,100.215,100.23,100.145,100.155,437392666.0
2006-12-07 16:15:00,100.155,100.172,100.059,100.11,357985256.0
2006-12-07 16:20:00,100.12,100.225,100.11,100.205,370093334.0
2006-12-07 16:25:00,100.22,100.24,100.14,100.198,356546327.0
2006-12-07 16:30:00,100.175,100.225,100.175,100.225,426493157.0
2006-12-07 16:35:00,100.225,100.25,100.215,100.245,424513626.0
2006-12-07 16:40:00,100.235,100.315,100.23,100.29,237504064.0
2006-12-07 16:45:00,100.3,100.305,100.255,100.262,351130997.0
2006-12-07 16:50:00,100.25,100.295,100.195,100.228,304676442.0
2006-12-07 16:55:00,100.225,100.3,100.225,100.26,446243492.0
2006-12-07 17:00:00,100.268,100.296,100.253,100.285,373800349.0
2006-12-07 17:05:00,100.295,100.295,100.195,100.21,354867991.0
2006-12-07 17:10:00,100.23,100.23,100.138,100.175,406566253.0
2006-12-07 17:15:00,100.165,100.195,100.14,100.19,441587406.0
2006-12-07 17:20:00,100.187,100.2,100.135,100.14,294693570.0
2006-12-07 17:25:00,100.158,100.195,100.141,100.17,505829401.0
2006-12-07 17:30:00,100.18,100.19,100.135,100.15,379684259.0
2006-12-07 17:35:00,100.15,100.165,100.104,100.15,432205307.0
2006-12-07 17:40:00,100.142,100.165,100.09,100.15,268538759.0
2006-12-07 17:45:00,100.14,100.189,100.105,100.13,408606152.0
2006-12-07 17:50:00,100.15,100.19,100.138,100.177,521165674.0
2006-12-07 17:55:00,100.185,100.205,100.145,100.2,314241018.0
2006-12-07 18:00:00,100.19,100.21,100.16,100.163,387605238.0
2006-12-07 18:05:00,100.19,100.22,100.15,100.165,307454309.0
2006-12-07 18:10:00,100.155,100.23,100.149,100.2,384118574.0
2006-12-07 18:15:00,100.21,100.21,100.122,100.16,411809333.0
2006-12-07 18:20:00,100.17,100.211,100.168,100.2,292082026.0
2006-12-07 18:25:00,100.195,100.2,100.145,100.175,395713773.0
2006-12-07 18:30:00,100.177,100.225,100.135,100.145,443449106.0
2006-12-07 18:35:00,100.145,100.155,100.098,100.15,212705930.0
2006-12-07 18:40:00,100.145,100.16,100.115,100.14,577780776.0
2006-12-07 18:45:00,100.137,100.19,100.125,100.19,404342801.0
2006-12-07 18:50:00,100.175,100.195,100.135,100.145,555863904.0
2006-12-07 18:55:00,100.14,100.245,100.135,100.215,468897215.0
2006-12-07 19:00:00,100.242,100.29,100.201,100.28,372638997.0
2006-12-07 19:05:00,100.265,100.28,100.233,100.265,401594989.0
2006-12-07 19:10:00,100.265,100.285,100.229,100.265,335180402.0
2006-12-07 19:15:00,100.263,100.275,100.203,100.258,411223305.0
2006-12-07 19:20:00,100.268,100.273,100.225,100.25,331121308.0
2006-12-07 19:25:00,100.245,100.265,100.232,100.255,428181405.0
2006-12-07 19:30:00,100.265,100.269,100.203,100.203,319104153.0
2006-12-07 19:35:00,100.205,100.245,100.196,100.222,310341641.0
2006-12-07 19:40:00,100.223,100.3,100.2,100.3,425404572.0
2006-12-07 19:45:00,100.297,100.302,100.275,100.292,377407110.0
2006-12-07 19:50:00,100.285,100.298,100.228,100.245,480685261.0
2006-12-07 19:55:00,100.245,100.27,100.21,100.21,419049110.0
2006-12-07 20:00:00,100.243,100.255,100.195,100.235,311178177.0
2006-12-07 20:05:00,100.245,100.28,100.195,100.26,312684235.0
2006-12-07 20:10:00,100.22,100.276,100.22,100.265,410286312.0
2006-12-07 20:15:00,100.267,100.29,100.245,100.27,375990162.0
2006-12-07 20:20:00,100.265,100.283,100.205,100.26,261773925.0
2006-12-07 20:25:00,100.265,100.275,100.21,100.215,385056962.0
2006-12-07 20:30:00,100.213,100.275,100.208,100.275,324797433.0
2006-12-07 20:35:00,100.27,100.27,100.215,100.24,300373368.0
2006-12-07 20:40:00,100.232,100.25,100.208,100.24,277185359.0
2006-12-07 20:45:00,100.24,100.252,100.184,100.247,198196216.0
2006-12-07 20:50:00,100.25,100.265,100.2,100.215,433215247.0
2006-12-07 20:55:00,100.208,100.235,100.189,100.215,407836079.0
2006-12-07 21:00:00,100.215,100.236,100.208,100.235,256375597.0
2006-12-07 21:05:00,100.23,100.23,100.2,100.208,419042714.0
2006-12-07 21:10:00,100.21,100.22,100.187,100.215,556367218.0
2006-12-07 21:15:00,100.21,100.221,100.179,100.215,385273826.0
2006-12-07 21:20:00,100.205,100.206,100.148,100.195,319103512.0
2006-12-07 21:25:00,100.19,100.22,100.165,100.207,422835889.0
2006-12-07 21:30:00,100.205,100.27,100.182,100.25,429231315.0
2006-12-07 21:35:00,100.237,100.275,100.237,100.27,352707779.0
2006-12-07 21:40:00,100.26,100.285,100.235,100.26,231602648.0
2006-12-07 21:45:00,100.26,100.293,100.25,100.25,455781749.0
2006-12-07 21:50:00,100.245,100.3,100.235,100.245,319490325.0
2006-12-07 21:55:00,100.24,100.27,100.222,100.258,445852680.0
2006-12-07 22:00:00,100.265,100.279,100.235,100.272,234940910.0
2006-12-07 22:05:00,100.265,100.27,100.218,100.245,286485719.0
2006-12-07 22:10:00,100.245,100.27,100.24,100.27,216360774.0
2006-12-07 22:15:00,100.26,100.305,100.2,100.27,391960653.0
2006-12-07 22:20:00,100.27,100.285,100.255,100.26,550601226.0
2006-12-07 22:25:00,100.265,100.295,100.245,100.28,218092616.0
2006-12-07 22:30:00,100.28,100.296,100.223,100.27,251250689.0
2006-12-07 22:35:00,100.27,100.293,100.26,100.275,392736934.0
2006-12-07 22:40:00,100.27,100.281,100.213,100.267,226678941.0
2006-12-07 22:45:00,100.265,100.287,100.235,100.235,337386094.0
2006-12-07 22:50:00,100.225,100.28,100.215,100.28,327693736.0
2006-12-07 22:55:00,100.265,100.295,100.26,100.265,303452778.0
2006-12-07 23:00:00,100.26,100.265,100.22,100.248,543998753.0
2006-12-07 23:05:00,100.25,100.255,100.22,100.23,203049077.0
2006-12-07 23:10:00,100.23,100.245,100.185,100.23,412015962.0
2006-12-07 23:15:00,100.23,100.237,100.18,100.223,360769142.0
2006-12-07 23:20:00,100.23,100.235,100.2,100.235,440375502.0
2006-12-07 23:25:00,100.225,100.235,100.2,100.225,201372240.0
2006-12-07 23:30:00,100.225,100.252,100.18,100.22,408725949.0
2006-12-07 23:35:00,100.225,100.247,100.193,100.242,375678517.0
2006-12-07 23:40:00,100.242,100.25,100.22,100.225,274661806.0
2006-12-07 23:45:00,100.23,100.236,100.185,100.215,443787189.0
2006-12-07 23:50:00,100.215,100.218,100.175,100.19,483729393.0
2006-12-07 23:55:00,100.195,100.24,100.166,100.22,494974146.0
2006-12-08 00:25:00,100.21,100.246,100.21,100.235,51576467.0
2006-12-08 00:30:00,100.245,100.253,100.202,100.202,341990908.0
2006-12-08 00:35:00,100.23,100.249,100.19,100.215,412313955.0
2006-12-08 00:40:00,100.23,100.246,100.19,100.2,241717722.0
2006-12-08 00:45:00,100.2,100.215,100.163,100.175,453045340.0
2006-12-08 00:50:00,100.17,100.19,100.14,100.185,289598256.0
2006-12-08 00:55:00,100.177,100.199,100.158,100.158,407291267.0
2006-12-08 01:00:00,100.16,100.22,100.16,100.18,269777939.0
2006-12-08 01:05:00,100.175,100.215,100.16,100.195,467427041.0
2006-12-08 01:10:00,100.195,100.235,100.187,100.215,479860266.0
2006-12-08 01:15:00,100.205,100.242,100.2,100.22,309155141.0
2006-12-08 01:20:00,100.215,100.22,100.159,100.21,337880428.0
2006-12-08 01:25:00,100.22,100.229,100.17,100.17,364303517.0
2006-12-08 01:30:00,100.197,100.24,100.148,100.21,241970881.0
2006-12-08 01:35:00,100.2,100.22,100.152,100.195,527248093.0
2006-12-08 01:40:00,100.205,100.242,100.2,100.217,331985617.0
2006-12-08 01:45:00,100.21,100.225,100.17,100.17,432713969.0
2006-12-08 01:50:00,100.17,100.242,100.164,100.195,289555453.0
2006-12-08 01:55:00,100.185,100.195,100.09,100.1,258869432.0
2006-12-08 02:00:00,100.115,100.145,100.07,100.145,532136736.0
2006-12-08 02:05:00,100.145,100.145,100.055,100.125,476243136.0
2006-12-08 02:10:00,100.12,100.175,100.105,100.175,444159630.0
2006-12-08 02:15:00,100.17,100.2,100.155,100.192,271164606.0
2006-12-08 02:20:00,100.192,100.235,100.162,100.225,364879303.0
2006-12-08 02:25:00,100.215,100.23,100.115,100.18,401639328.0
2006-12-08 02:30:00,100.185,100.215,100.185,100.195,183608061.0
2006-12-08 02:35:00,100.205,100.225,100.175,100.2,456724234.0
2006-12-08 02:40:00,100.193,100.22,100.175,100.19,347571845.0
2006-12-08 02:45:00,100.19,100.21,100.162,100.205,397200873.0
2006-12-08 02:50:00,100.205,100.211,100.18,100.2,213313336.0
2006-12-08 02:55:00,100.198,100.22,100.18,100.195,536869054.0
2006-12-08 03:00:00,100.195,100.195,100.16,100.175,451499640.0
2006-12-08 03:05:00,100.185,100.203,100.165,100.185,311664040.0
2006-12-08 03:10:00,100.2,100.255,100.175,100.225,352854219.0
2006-12-08 03:15:00,100.227,100.272,100.205,100.23,312724627.0
2006-12-08 03:20:00,100.23,100.245,100.18,100.19,393952059.0
2006-12-08 03:25:00,100.195,100.195,100.128,100.16,265833642.0
2006-12-08 03:30:00,100.16,100.175,100.135,100.155,223626236.0
2006-12-08 03:35:00,100.15,100.165,100.125,100.155,551465395.0
2006-12-08 03:40:00,100.155,100.165,100.11,100.155,379032452.0
2006-12-08 03:45:00,100.165,100.185,100.14,100.185,300593145.0
2006-12-08 03:50:00,100.185,100.2,100.132,100.17,279129152.0
2006-12-08 03:55:00,100.177,100.195,100.153,100.195,225418610.0
2006-12-08 04:00:00,100.185,100.212,100.158,100.17,442956210.0
2006-12-08 04:05:00,100.175,100.24,100.175,100.205,328809958.0
2006-12-08 04:10:00,100.21,100.23,100.19,100.205,472644970.0
2006-12-08 04:15:00,100.205,100.215,100.155,100.17,241252053.0
2006-12-08 04:20:00,100.18,100.194,100.15,100.187,360282840.0
2006-12-08 04:25:00,100.185,100.238,100.16,100.205,454587292.0
2006-12-08 04:30:00,100.212,100.25,100.189,100.225,437649468.0
2006-12-08 04:35:00,100.235,100.25,100.178,100.235,317340228.0
2006-12-08 04:40:00,100.245,100.277,100.235,100.26,369785675.0
2006-12-08 04:45:00,100.265,100.271,100.237,100.24,530185038.0
2006-12-08 04:50:00,100.238,100.297,100.238,100.27,404865257.0
2006-12-08 04:55:00,100.275,100.282,100.25,100.275,248279798.0
2006-12-08 05:00:00,100.275,100.316,100.263,100.268,411967783.0
2006-12-08 05:05:00,100.28,100.299,100.258,100.285,443846406.0
2006-12-08 05:10:00,100.282,100.306,100.239,100.295,312384882.0
2006-12-08 05:15:00,100.295,100.31,100.245,100.277,276788645.0
2006-12-08 05:20:00,100.27,100.3,100.26,100.29,310755110.0
2006-12-08 05:25:00,100.29,100.3,100.262,100.283,289034500.0
2006-12-08 05:30:00,100.285,100.299,100.245,100.29,396979106.0
2006-12-08 05:35:00,100.285,100.308,100.224,100.295,300140616.0
2006-12-08 05:40:00,100.3,100.309,100.265,100.272,384237359.0
2006-12-08 05:45:00,100.27,100.27,100.205,100.205,399791460.0
2006-12-08 05:50:00,100.245,100.257,100.204,100.235,285180267.0
2006-12-08 05:55:00,100.225,100.25,100.18,100.218,323552985.0
2006-12-08 06:00:00,100.185,100.235,100.185,100.195,417023090.0
2006-12-08 06:05:00,100.195,100.215,100.159,100.19,463208644.0
2006-12-08 06:10:00,100.192,100.205,100.175,100.192,357094249.0
2006-12-08 06:15:00,100.185,100.229,100.15,100.173,427015324.0
2006-12-08 06:20:00,100.167,100.196,100.157,100.17,283167491.0
2006-12-08 06:25:00,100.168,100.192,100.15,100.17,319999238.0
2006-12-08 06:30:00,100.175,100.19,100.164,100.165,432837013.0
2006-12-08 06:35:00,100.17,100.225,100.131,100.218,338582983.0
2006-12-08 06:40:00,100.208,100.243,100.173,100.243,404201721.0
2006-12-08 06:45:00,100.235,100.278,100.212,100.265,322466015.0
2006-12-08 06:50:00,100.265,100.3,100.255,100.255,401615699.0
2006-12-08 06:55:00,100.275,100.287,100.218,100.255,306108407.0
2006-12-08 07:00:00,100.25,100.373,100.25,100.36,429908160.0
2006-12-08 07:05:00,100.365,100.365,100.293,100.3,531179903.0
2006-12-08 07:10:00,100.315,100.358,100.287,100.287,396239212.0
2006-12-08 07:15:00,100.29,100.32,100.29,100.31,577496882.0
2006-12-08 07:20:00,100.315,100.335,100.237,100.245,212433978.0
2006-12-08 07:25:00,100.245,100.262,100.2,100.262,452712270.0
2006-12-08 07:30:00,100.26,100.27,100.24,100.245,380180402.0
2006-12-08 07:35:00,100.25,100.259,100.215,100.245,228194742.0
2006-12-08 07:40:00,100.25,100.28,100.22,100.275,412328001.0
2006-12-08 07:45:00,100.265,100.289,100.245,100.285,377105889.0
2006-12-08 07:50:00,100.295,100.295,100.227,100.255,324008143.0
2006-12-08 07:55:00,100.243,100.26,100.225,100.24,387232025.0
2006-12-08 08:00:00,100.255,100.255,100.21,100.235,308368556.0
2006-12-08 08:05:00,100.237,100.256,100.223,100.235,518312539.0
2006-12-08 08:10:00,100.215,100.285,100.192,100.26,414174373.0
2006-12-08 08:15:00,100.27,100.315,100.213,100.242,273612795.0
2006-12-08 08:20:00,100.25,100.275,100.216,100.26,426229410.0
2006-12-08 08:25:00,100.26,100.27,100.245,100.265,391224152.0
2006-12-08 08:30:00,100.25,100.277,100.25,100.263,392445997.0
2006-12-08 08:35:00,100.245,100.297,100.245,100.277,287483186.0
2006-12-08 08:40:00,100.28,100.28,100.23,100.255,430536291.0
2006-12-08 08:45:00,100.26,100.275,100.232,100.27,358276138.0
2006-12-08 08:50:00,100.27,100.305,100.267,100.285,348200468.0
2006-12-08 08:55:00,100.275,100.275,100.233,100.243,383653475.0
2006-12-08 09:00:00,100.23,100.255,100.218,100.24,452545873.0
2006-12-08 09:05:00,100.243,100.28,100.23,100.24,304120084.0
2006-12-08 09:10:00,100.242,100.27,100.242,100.26,351310553.0
2006-12-08 09:15:00,100.245,100.299,100.21,100.22,237530113.0
2006-12-08 09:20:00,100.235,100.235,100.15,100.16,443116276.0
2006-12-08 09:25:00,100.175,100.2,100.135,100.135,449560258.0
2006-12-08 09:30:00,100.138,100.195,100.131,100.18,348082892.0
2006-12-08 09:35:00,100.17,100.222,100.16,100.195,386814213.0
2006-12-08 09:40:00,100.175,100.355,100.149,100.35,355357933.0
2006-12-08 09:45:00,100.35,100.445,100.35,100.395,456170225.0
2006-12-08 09:50:00,100.393,100.393,100.33,100.35,339406469.0
2006-12-08 09:55:00,100.355,100.438,100.32,100.438,433671443.0
2006-12-08 10:00:00,100.435,100.475,100.36,100.375,534016910.0
2006-12-08 10:05:00,100.373,100.422,100.36,100.405,362215917.0
2006-12-08 10:10:00,100.405,100.45,100.4,100.445,603563769.0
2006-12-08 10:15:00,100.445,100.473,100.41,100.455,397188381.0
2006-12-08 10:20:00,100.455,100.47,100.435,100.445,396149364.0
2006-12-08 10:25:00,100.445,100.46,100.388,100.435,477897457.0
2006-12-08 10:30:00,100.43,100.495,100.42,100.445,401633811.0
2006-12-08 10:35:00,100.448,100.47,100.432,100.445,460845322.0
2006-12-08 10:40:00,100.458,100.464,100.437,100.445,300434895.0
2006-12-08 10:45:00,100.435,100.47,100.414,100.445,441868586.0
2006-12-08 10:50:00,100.45,100.455,100.37,100.42,398143762.0
2006-12-08 10:55:00,100.423,100.5,100.421,100.495,499615703.0
2006-12-08 11:00:00,100.505,100.505,100.412,100.455,239583084.0
2006-12-08 11:05:00,100.455,100.49,100.41,100.472,459531837.0
2006-12-08 11:10:00,100.44,100.47,100.43,100.45,214415016.0
2006-12-08 11:15:00,100.455,100.455,100.317,100.355,238371506.0
2006-12-08 11:20:00,100.345,100.372,100.335,100.358,463978304.0
2006-12-08 11:25:00,100.368,100.381,100.342,100.36,310741317.0
2006-12-08 11:30:00,100.35,100.386,100.345,100.355,388443484.0
2006-12-08 11:35:00,100.348,100.455,100.337,100.42,453392427.0
2006-12-08 11:40:00,100.415,100.44,100.395,100.405,595183718.0
2006-12-08 11:45:00,100.41,100.455,100.395,100.45,658959492.0
2006-12-08 11:50:00,100.455,100.67,100.435,100.54,434940511.0
2006-12-08 11:55:00,100.55,100.56,100.42,100.425,488653804.0
2006-12-08 12:00:00,100.428,100.57,100.428,100.57,438295203.0
2006-12-08 12:05:00,100.575,100.61,100.435,100.485,330005803.0
2006-12-08 12:10:00,100.498,100.565,100.498,100.555,349101525.0
2006-12-08 12:15:00,100.552,100.552,100.4,100.45,316887893.0
2006-12-08 12:20:00,100.44,100.55,100.407,100.55,410693371.0
2006-12-08 12:25:00,100.56,100.56,100.505,100.505,403981760.0
2006-12-08 12:30:00,100.505,100.505,100.4,100.425,475207810.0
2006-12-08 12:35:00,100.433,100.46,100.38,100.405,445294684.0
2006-12-08 12:40:00,100.4,100.45,100.39,100.445,428099486.0
2006-12-08 12:45:00,100.455,100.46,100.425,100.435,561394350.0
2006-12-08 12:50:00,100.435,100.452,100.425,100.448,503231692.0
2006-12-08 12:55:00,100.455,100.512,100.436,100.478,270486578.0
2006-12-08 13:00:00,100.49,100.52,100.44,100.465,339384057.0
2006-12-08 13:05:00,100.46,100.6,100.455,100.555,756538650.0
2006-12-08 13:10:00,100.56,100.57,100.505,100.555,361980775.0
2006-12-08 13:15:00,100.545,100.555,100.505,100.533,445927414.0
2006-12-08 13:20:00,100.535,100.558,100.53,100.553,262114345.0
2006-12-08 13:25:00,100.55,100.592,100.54,100.585,370891024.0
2006-12-08 13:30:00,100.59,100.59,100.501,100.547,347216456.0
2006-12-08 13:35:00,100.55,100.563,100.495,100.545,375236657.0
2006-12-08 13:40:00,100.548,100.59,100.548,100.578,529328081.0
2006-12-08 13:45:00,100.585,100.605,100.555,100.595,488645137.0
2006-12-08 13:50:00,100.587,100.611,100.542,100.58,632310130.0
2006-12-08 13:55:00,100.575,100.605,100.503,100.52,411033817.0
2006-12-08 14:00:00,100.52,100.556,100.489,100.53,442483322.0
2006-12-08 14:05:00,100.55,100.55,100.481,100.512,458521308.0
2006-12-08 14:10:00,100.51,100.517,100.445,100.48,333243092.0
2006-12-08 14:15:00,100.49,100.546,100.472,100.505,389489637.0
2006-12-08 14:20:00,100.495,100.521,100.468,100.503,336510811.0
2006-12-08 14:25:00,100.51,100.51,100.445,100.452,791793548.0
2006-12-08 14:30:00,100.46,100.46,100.32,100.37,464543803.0
2006-12-08 14:35:00,100.367,100.415,100.34,100.365,464445145.0
2006-12-08 14:40:00,100.375,100.402,100.36,100.385,382608456.0
2006-12-08 14:45:00,100.385,100.402,100.368,100.375,433860985.0
2006-12-08 14:50:00,100.378,100.41,100.35,100.41,345249138.0
2006-12-08 14:55:00,100.42,100.452,100.4,100.445,380679511.0
2006-12-08 15:00:00,100.445,100.455,100.41,100.455,388338713.0
2006-12-08 15:05:00,100.45,100.485,100.41,100.465,366864900.0
2006-12-08 15:10:00,100.47,100.491,100.42,100.465,349590833.0
2006-12-08 15:15:00,100.468,100.51,100.455,100.47,370828693.0
2006-12-08 15:20:00,100.465,100.485,100.43,100.455,378076976.0
2006-12-08 15:25:00,100.48,100.49,100.43,100.455,144314527.0
2006-12-08 15:45:00,100.458,100.458,100.235,100.25,447452670.0
2006-12-08 15:50:00,100.24,100.25,100.075,100.16,497823602.0
2006-12-08 15:55:00,100.157,100.21,100.095,100.113,2193676196.0
2006-12-08 16:00:00,100.105,100.205,100.083,100.11,944430773.0
2006-12-08 16:05:00,100.098,100.18,100.056,100.143,922943651.0
2006-12-08 16:10:00,100.15,100.217,100.11,100.11,976289716.0
2006-12-08 16:15:00,100.115,100.175,100.06,100.1,509931674.0
2006-12-08 16:20:00,100.1,100.17,100.046,100.11,382095622.0
2006-12-08 16:25:00,100.095,100.15,100.064,100.11,827824825.0
2006-12-08 16:30:00,100.105,100.115,100.016,100.06,515704267.0
2006-12-08 16:35:00,100.053,100.105,100.02,100.035,623070882.0
2006-12-08 16:40:00,100.04,100.145,100.03,100.13,967705884.0
2006-12-08 16:45:00,100.13,100.165,100.07,100.12,711439024.0
2006-12-08 16:50:00,100.117,100.17,100.105,100.14,1044317274.0
2006-12-08 16:55:00,100.145,100.19,100.114,100.143,788022145.0
2006-12-08 17:00:00,100.145,100.19,100.035,100.16,894066861.0
2006-12-08 17:05:00,100.175,100.31,100.175,100.285,1711332390.0
2006-12-08 17:10:00,100.295,100.445,100.29,100.38,1675096490.0
2006-12-08 17:15:00,100.375,100.43,100.315,100.37,656562020.0
2006-12-08 17:20:00,100.38,100.447,100.355,100.425,646029616.0
2006-12-08 17:25:00,100.425,100.495,100.425,100.465,990604962.0
2006-12-08 17:30:00,100.46,100.56,100.403,100.53,303846870.0
2006-12-08 17:35:00,100.53,100.6,100.495,100.575,537719333.0
2006-12-08 17:40:00,100.57,100.588,100.498,100.52,747795786.0
2006-12-08 17:45:00,100.515,100.54,100.49,100.505,764115352.0
2006-12-08 17:50:00,100.498,100.579,100.498,100.575,1570860379.0
2006-12-08 17:55:00,100.575,100.595,100.552,100.565,940035493.0
2006-12-08 18:00:00,100.57,100.59,100.533,100.545,274113933.0
2006-12-08 18:05:00,100.543,100.605,100.54,100.54,341032822.0
2006-12-08 18:10:00,100.527,100.556,100.515,100.545,277299437.0
2006-12-08 18:15:00,100.545,100.565,100.53,100.56,212186504.0
2006-12-08 18:20:00,100.545,100.62,100.53,100.61,310517509.0
2006-12-08 18:25:00,100.615,100.733,100.575,100.59,347300538.0
2006-12-08 18:30:00,100.585,100.625,100.581,100.62,415371624.0
2006-12-08 18:35:00,100.63,100.685,100.581,100.673,228668720.0
2006-12-08 18:40:00,100.67,100.815,100.67,100.795,395039243.0
2006-12-08 18:45:00,100.755,100.965,100.755,100.94,413731314.0
2006-12-08 18:50:00,100.95,101.117,100.945,101.095,354815968.0
2006-12-08 18:55:00,101.115,101.16,101.015,101.05,322882267.0
2006-12-08 19:00:00,101.04,101.205,101.02,101.1,269134417.0
2006-12-08 19:05:00,101.095,101.22,101.024,101.185,363648066.0
2006-12-08 19:10:00,101.185,101.225,101.087,101.13,348013342.0
2006-12-08 19:15:00,101.13,101.192,101.095,101.165,310520262.0
2006-12-08 19:20:00,101.18,101.245,101.13,101.15,401132050.0
2006-12-08 19:25:00,101.16,101.23,101.13,101.165,392782691.0
2006-12-08 19:30:00,101.165,101.235,101.112,101.155,380120537.0
2006-12-08 19:35:00,101.16,101.195,101.15,101.17,316180750.0
2006-12-08 19:40:00,101.165,101.19,101.11,101.11,339362958.0
2006-12-08 19:45:00,101.125,101.15,101.07,101.12,433007931.0
2006-12-08 19:50:00,101.11,101.21,101.095,101.21,418980509.0
2006-12-08 19:55:00,101.195,101.23,101.15,101.165,339052768.0
2006-12-08 20:00:00,101.16,101.217,101.145,101.18,332414651.0
2006-12-08 20:05:00,101.18,101.245,101.168,101.22,534987295.0
2006-12-08 20:10:00,101.19,101.275,101.19,101.23,384769721.0
2006-12-08 20:15:00,101.235,101.275,101.203,101.24,462765432.0
2006-12-08 20:20:00,101.245,101.27,101.182,101.23,401965860.0
2006-12-08 20:25:00,101.222,101.235,101.2,101.212,389510533.0
2006-12-08 20:30:00,101.22,101.225,101.135,101.175,391061210.0
2006-12-08 20:35:00,101.16,101.18,101.125,101.145,374374250.0
2006-12-08 20:40:00,101.15,101.19,101.135,101.165,389739016.0
2006-12-08 20:45:00,101.16,101.21,101.15,101.19,446279857.0
2006-12-08 20:50:00,101.18,101.205,101.15,101.175,506257318.0
2006-12-08 20:55:00,101.17,101.219,101.127,101.213,408511884.0
2006-12-08 21:00:00,101.22,101.225,101.15,101.225,377279881.0
2006-12-08 21:05:00,101.18,101.26,101.18,101.25,523319425.0
2006-12-08 21:10:00,101.245,101.295,101.227,101.285,367115291.0
2006-12-08 21:15:00,101.28,101.291,101.232,101.27,432039095.0
2006-12-08 21:20:00,101.255,101.285,101.24,101.26,363601824.0
2006-12-08 21:25:00,101.255,101.26,101.191,101.235,366183176.0
2006-12-08 21:30:00,101.235,101.265,101.21,101.265,295044740.0
2006-12-08 21:35:00,101.253,101.278,101.235,101.24,563727128.0
2006-12-08 21:40:00,101.245,101.26,101.205,101.26,482992959.0
2006-12-08 21:45:00,101.26,101.275,101.228,101.26,380741879.0
2006-12-08 21:50:00,101.258,101.273,101.22,101.235,329333231.0
2006-12-08 21:55:00,101.23,101.255,101.215,101.225,461152855.0
2006-12-08 22:00:00,101.235,101.25,101.205,101.22,253956612.0
2006-12-08 22:05:00,101.23,101.23,101.175,101.18,354042423.0
2006-12-08 22:10:00,101.18,101.215,101.17,101.215,420096953.0
2006-12-08 22:15:00,101.222,101.255,101.205,101.225,335073948.0
2006-12-08 22:20:00,101.215,101.238,101.163,101.2,489532706.0
2006-12-08 22:25:00,101.21,101.255,101.165,101.237,241821392.0
2006-12-08 22:30:00,101.19,101.27,101.19,101.27,377469430.0
2006-12-08 22:35:00,101.265,101.269,101.199,101.235,357602889.0
2006-12-08 22:40:00,101.24,101.3,101.225,101.28,309872189.0
2006-12-08 22:45:00,101.295,101.33,101.273,101.315,471919326.0
2006-12-08 22:50:00,101.325,101.335,101.235,101.235,464159800.0
2006-12-08 22:55:00,101.24,101.25,101.205,101.225,259254579.0
2006-12-08 23:00:00,101.223,101.265,101.205,101.212,402395259.0
2006-12-08 23:05:00,101.22,101.261,101.195,101.255,336523716.0
2006-12-08 23:10:00,101.26,101.31,101.227,101.295,467058646.0
2006-12-08 23:15:00,101.295,101.296,101.264,101.29,189736352.0
2006-12-08 23:20:00,101.275,101.32,101.265,101.3,431608499.0
2006-12-08 23:25:00,101.267,101.3,101.2,101.22,349416837.0
2006-12-08 23:30:00,101.21,101.23,101.195,101.195,322623369.0
2006-12-08 23:35:00,101.19,101.225,101.171,101.215,347026645.0
2006-12-08 23:40:00,101.215,101.24,101.195,101.21,425661995.0
2006-12-08 23:45:00,101.22,101.24,101.202,101.215,334760614.0
2006-12-08 23:50:00,101.205,101.23,101.155,101.195,486379337.0
2006-12-08 23:55:00,101.205,101.205,101.155,101.17,495387086.0
2006-12-11 01:40:00,101.165,101.165,101.064,101.1,64807910.0
2006-12-11 01:45:00,101.11,101.145,101.1,101.115,366429399.0
2006-12-11 01:50:00,101.12,101.139,101.07,101.11,371417927.0
2006-12-11 01:55:00,101.125,101.153,101.077,101.125,358594078.0
2006-12-11 02:00:00,101.125,101.17,101.12,101.17,360693438.0
2006-12-11 02:05:00,101.155,101.24,101.148,101.24,386073771.0
2006-12-11 02:10:00,101.24,101.345,101.24,101.28,361747719.0
2006-12-11 02:15:00,101.27,101.29,101.235,101.26,400477212.0
2006-12-11 02:20:00,101.28,101.3,101.248,101.283,415957490.0
2006-12-11 02:25:00,101.285,101.315,101.248,101.295,249864768.0
2006-12-11 02:30:00,101.295,101.307,101.23,101.295,252582321.0
2006-12-11 02:35:00,101.29,101.315,101.25,101.28,289752515.0
2006-12-11 02:40:00,101.295,101.31,101.212,101.257,340246549.0
2006-12-11 02:45:00,101.255,101.28,101.24,101.275,395396441.0
2006-12-11 02:50:00,101.265,101.3,101.252,101.3,269987147.0
2006-12-11 02:55:00,101.295,101.315,101.25,101.275,445800079.0
2006-12-11 03:00:00,101.26,101.295,101.26,101.283,482291681.0
2006-12-11 03:05:00,101.285,101.308,101.275,101.295,229815246.0
2006-12-11 03:10:00,101.295,101.32,101.275,101.3,432873457.0
2006-12-11 03:15:00,101.305,101.523,101.305,101.498,350348891.0
2006-12-11 03:20:00,101.515,101.535,101.477,101.51,425093082.0
2006-12-11 03:25:00,101.5,101.515,101.449,101.455,316135294.0
2006-12-11 03:30:00,101.46,101.509,101.43,101.48,406116186.0
2006-12-11 03:35:00,101.495,101.505,101.419,101.487,400704015.0
2006-12-11 03:40:00,101.487,101.497,101.47,101.495,307071756.0
2006-12-11 03:45:00,101.487,101.585,101.475,101.57,220962910.0
2006-12-11 03:50:00,101.565,101.615,101.493,101.575,208147868.0
2006-12-11 03:55:00,101.575,101.595,101.49,101.563,323174941.0
2006-12-11 04:00:00,101.575,101.58,101.447,101.51,433090890.0
2006-12-11 04:05:00,101.5,101.52,101.44,101.5,476496835.0
2006-12-11 04:10:00,101.505,101.535,101.483,101.525,329672752.0
2006-12-11 04:15:00,101.52,101.54,101.484,101.52,415561357.0
2006-12-11 04:20:00,101.51,101.53,101.478,101.495,349634565.0
2006-12-11 04:25:00,101.5,101.567,101.485,101.52,314725689.0
2006-12-11 04:30:00,101.535,101.54,101.49,101.497,337542689.0
2006-12-11 04:35:00,101.525,101.55,101.481,101.49,426796743.0
2006-12-11 04:40:00,101.505,101.505,101.453,101.47,195350456.0
2006-12-11 04:45:00,101.47,101.515,101.437,101.46,463529495.0
2006-12-11 04:50:00,101.455,101.475,101.43,101.45,343064667.0
2006-12-11 04:55:00,101.442,101.522,101.442,101.508,393748652.0
2006-12-11 05:00:00,101.515,101.525,101.493,101.525,263975401.0
2006-12-11 05:05:00,101.52,101.54,101.5,101.54,494402643.0
2006-12-11 05:10:00,101.54,101.55,101.503,101.54,469022121.0
2006-12-11 05:15:00,101.525,101.543,101.51,101.51,310325262.0
2006-12-11 05:20:00,101.505,101.533,101.472,101.495,360795658.0
2006-12-11 05:25:00,101.5,101.5,101.435,101.435,363637771.0
2006-12-11 05:30:00,101.482,101.491,101.41,101.46,204737923.0
2006-12-11 05:35:00,101.45,101.49,101.401,101.44,459283594.0
2006-12-11 05:40:00,101.45,101.475,101.435,101.452,341308436.0
2006-12-11 05:45:00,101.455,101.495,101.44,101.485,412892176.0
2006-12-11 05:50:00,101.482,101.499,101.445,101.485,290242053.0
2006-12-11 05:55:00,101.475,101.488,101.44,101.45,250941761.0
2006-12-11 06:00:00,101.445,101.46,101.43,101.43,445342979.0
2006-12-11 06:05:00,101.435,101.45,101.416,101.443,328569966.0
2006-12-11 06:10:00,101.445,101.472,101.435,101.435,387247146.0
2006-12-11 06:15:00,101.45,101.485,101.44,101.47,509592573.0
2006-12-11 06:20:00,101.465,101.473,101.42,101.433,531068648.0
2006-12-11 06:25:00,101.445,101.474,101.422,101.47,336480187.0
2006-12-11 06:30:00,101.47,101.49,101.445,101.485,362796115.0
2006-12-11 06:35:00,101.485,101.492,101.448,101.45,373226500.0
2006-12-11 06:40:00,101.465,101.465,101.43,101.45,359836873.0
2006-12-11 06:45:00,101.455,101.466,101.428,101.45,357004273.0
2006-12-11 06:50:00,101.46,101.479,101.405,101.42,457669813.0
2006-12-11 06:55:00,101.465,101.49,101.415,101.425,370502009.0
2006-12-11 07:00:00,101.418,101.49,101.418,101.465,415024950.0
2006-12-11 07:05:00,101.47,101.488,101.45,101.475,496278134.0
2006-12-11 07:10:00,101.48,101.485,101.44,101.485,443642133.0
2006-12-11 07:15:00,101.485,101.485,101.452,101.46,387267181.0
2006-12-11 07:20:00,101.455,101.475,101.445,101.45,369545656.0
2006-12-11 07:25:00,101.445,101.485,101.41,101.465,349493073.0
2006-12-11 07:30:00,101.457,101.475,101.445,101.452,371808246.0
2006-12-11 07:35:00,101.46,101.468,101.41,101.46,351377656.0
2006-12-11 07:40:00,101.455,101.482,101.445,101.475,454239950.0
2006-12-11 07:45:00,101.47,101.482,101.42,101.42,357570380.0
2006-12-11 07:50:00,101.45,101.483,101.432,101.465,540076462.0
2006-12-11 07:55:00,101.465,101.482,101.45,101.48,337415711.0
2006-12-11 08:00:00,101.475,101.5,101.46,101.47,345569290.0
2006-12-11 08:05:00,101.485,101.506,101.457,101.47,256231535.0
2006-12-11 08:10:00,101.48,101.506,101.44,101.5,432329870.0
2006-12-11 08:15:00,101.485,101.505,101.445,101.475,337418573.0
2006-12-11 08:20:00,101.475,101.495,101.46,101.475,339141568.0
2006-12-11 08:25:00,101.47,101.529,101.458,101.505,377941264.0
2006-12-11 08:30:00,101.505,101.535,101.473,101.535,408020734.0
2006-12-11 08:35:00,101.53,101.545,101.51,101.53,412682833.0
2006-12-11 08:40:00,101.525,101.635,101.517,101.61,317192043.0
2006-12-11 08:45:00,101.61,101.672,101.563,101.625,354679501.0
2006-12-11 08:50:00,101.62,101.668,101.592,101.625,357649271.0
2006-12-11 08:55:00,101.63,101.695,101.61,101.68,269865217.0
2006-12-11 09:00:00,101.68,101.715,101.66,101.67,321622192.0
2006-12-11 09:05:00,101.66,101.69,101.635,101.675,363470586.0
2006-12-11 09:10:00,101.67,101.68,101.565,101.565,392319182.0
2006-12-11 09:15:00,101.605,101.684,101.595,101.645,405868333.0
2006-12-11 09:20:00,101.648,101.671,101.632,101.65,230394557.0
2006-12-11 09:25:00,101.64,101.682,101.62,101.64,421480438.0
2006-12-11 09:30:00,101.645,101.68,101.635,101.655,338957418.0
2006-12-11 09:35:00,101.65,101.677,101.615,101.655,302863879.0
2006-12-11 09:40:00,101.675,101.675,101.605,101.645,284825425.0
2006-12-11 09:45:00,101.645,101.65,101.55,101.577,287017017.0
2006-12-11 09:50:00,101.59,101.59,101.505,101.553,355392264.0
2006-12-11 09:55:00,101.56,101.6,101.545,101.57,282436264.0
2006-12-11 10:00:00,101.565,101.605,101.565,101.58,940871573.0
2006-12-11 10:05:00,101.585,101.6,101.503,101.508,1634584906.0
2006-12-11 10:10:00,101.52,101.58,101.493,101.58,781274881.0
2006-12-11 10:15:00,101.575,101.575,101.495,101.555,779628368.0
2006-12-11 10:20:00,101.575,101.575,101.5,101.5,537984225.0
2006-12-11 10:25:00,101.505,101.569,101.482,101.535,309645644.0
2006-12-11 10:30:00,101.54,101.56,101.51,101.54,980900069.0
2006-12-11 10:35:00,101.54,101.565,101.512,101.545,637329779.0
2006-12-11 10:40:00,101.535,101.605,101.49,101.575,622732798.0
2006-12-11 10:45:00,101.58,101.617,101.543,101.595,1553712650.0
2006-12-11 10:50:00,101.59,101.64,101.57,101.64,1781691112.0
2006-12-11 10:55:00,101.635,101.7,101.613,101.7,882629524.0
2006-12-11 11:00:00,101.703,101.732,101.63,101.695,793525800.0
2006-12-11 11:05:00,101.705,101.71,101.653,101.672,1039712800.0
2006-12-11 11:10:00,101.68,101.737,101.648,101.71,691850434.0
2006-12-11 11:15:00,101.715,101.805,101.667,101.78,955165615.0
2006-12-11 11:20:00,101.77,101.771,101.635,101.703,670387730.0
2006-12-11 11:25:00,101.71,101.728,101.626,101.69,514047302.0
2006-12-11 11:30:00,101.695,101.75,101.685,101.69,840665664.0
2006-12-11 11:35:00,101.72,101.765,101.685,101.755,388821082.0
2006-12-11 11:40:00,101.755,101.765,101.655,101.715,507384259.0
2006-12-11 11:45:00,101.72,101.785,101.698,101.765,1005759175.0
2006-12-11 11:50:00,101.778,101.81,101.645,101.683,882905085.0
2006-12-11 11:55:00,101.695,101.72,101.648,101.69,969735129.0
2006-12-11 12:00:00,101.703,101.763,101.66,101.677,2213047397.0
2006-12-11 12:05:00,101.685,101.705,101.634,101.705,512212258.0
2006-12-11 12:10:00,101.705,101.743,101.635,101.71,585196950.0
2006-12-11 12:15:00,101.715,101.724,101.662,101.7,810156844.0
2006-12-11 12:20:00,101.705,101.729,101.685,101.7,677642158.0
2006-12-11 12:25:00,101.705,101.731,101.68,101.715,304363520.0
2006-12-11 12:30:00,101.715,101.73,101.69,101.69,173733887.0
2006-12-11 12:35:00,101.66,101.72,101.66,101.72,373574579.0
2006-12-11 12:40:00,101.71,101.71,101.655,101.663,358205462.0
2006-12-11 12:45:00,101.66,101.705,101.65,101.7,365525718.0
2006-12-11 12:50:00,101.7,101.75,101.681,101.735,384194548.0
2006-12-11 12:55:00,101.74,101.755,101.725,101.745,390916336.0
2006-12-11 13:00:00,101.745,101.785,101.71,101.735,370187419.0
2006-12-11 13:05:00,101.73,101.74,101.705,101.718,352746648.0
2006-12-11 13:10:00,101.72,101.755,101.715,101.73,415292654.0
2006-12-11 13:15:00,101.73,101.78,101.723,101.76,393263115.0
2006-12-11 13:20:00,101.755,101.778,101.695,101.762,456656042.0
2006-12-11 13:25:00,101.75,101.815,101.745,101.81,471331190.0
2006-12-11 13:30:00,101.802,101.835,101.74,101.825,782230696.0
2006-12-11 13:35:00,101.818,101.855,101.795,101.84,334643044.0
2006-12-11 13:40:00,101.845,101.853,101.785,101.82,390427882.0
2006-12-11 13:45:00,101.82,101.82,101.76,101.795,321141985.0
2006-12-11 13:50:00,101.797,101.845,101.785,101.805,446259068.0
2006-12-11 13:55:00,101.785,101.82,101.748,101.795,433108573.0
2006-12-11 14:00:00,101.795,101.821,101.77,101.805,422648769.0
2006-12-11 14:05:00,101.8,101.828,101.751,101.757,652127375.0
2006-12-11 14:10:00,101.755,101.825,101.745,101.815,490928923.0
2006-12-11 14:15:00,101.813,101.835,101.783,101.798,521528287.0
2006-12-11 14:20:00,101.795,101.82,101.74,101.8,363958050.0
2006-12-11 14:25:00,101.787,101.825,101.737,101.815,373089376.0
2006-12-11 14:30:00,101.81,101.85,101.79,101.815,376667551.0
2006-12-11 14:35:00,101.818,101.855,101.808,101.815,266065550.0
2006-12-11 14:40:00,101.818,101.853,101.805,101.85,444110488.0
2006-12-11 14:45:00,101.86,101.86,101.818,101.845,358533205.0
2006-12-11 14:50:00,101.84,101.91,101.83,101.895,727216553.0
2006-12-11 14:55:00,101.905,101.94,101.87,101.94,335653988.0
2006-12-11 15:00:00,101.933,101.96,101.902,101.905,255411049.0
2006-12-11 15:05:00,101.918,101.942,101.865,101.895,504179351.0
2006-12-11 15:10:00,101.895,101.96,101.88,101.95,563822474.0
2006-12-11 15:15:00,101.935,101.98,101.915,101.97,432921764.0
2006-12-11 15:20:00,101.975,101.985,101.94,101.963,437557227.0
2006-12-11 15:25:00,101.955,101.98,101.95,101.97,477486461.0
2006-12-11 15:30:00,101.97,101.973,101.855,101.9,401972169.0
2006-12-11 15:35:00,101.89,101.925,101.855,101.9,388415100.0
2006-12-11 15:40:00,101.91,101.91,101.853,101.877,323360616.0
2006-12-11 15:45:00,101.88,101.915,101.863,101.868,348067894.0
2006-12-11 15:50:00,101.86,101.91,101.86,101.87,324132709.0
2006-12-11 15:55:00,101.865,101.89,101.845,101.863,433562768.0
2006-12-11 16:00:00,101.865,101.878,101.808,101.865,485911643.0
2006-12-11 16:05:00,101.86,101.882,101.825,101.87,439291791.0
2006-12-11 16:10:00,101.85,101.905,101.848,101.89,677460396.0
2006-12-11 16:15:00,101.89,101.903,101.82,101.825,568011328.0
2006-12-11 16:20:00,101.84,101.89,101.833,101.868,454791659.0
2006-12-11 16:25:00,101.865,101.89,101.85,101.86,380114842.0
2006-12-11 16:30:00,101.87,101.935,101.859,101.893,298991050.0
2006-12-11 16:35:00,101.898,101.932,101.863,101.865,470427884.0
2006-12-11 16:40:00,101.875,101.875,101.797,101.797,446153636.0
2006-12-11 16:45:00,101.805,101.86,101.785,101.785,488278094.0
2006-12-11 16:50:00,101.812,101.85,101.756,101.84,472829262.0
2006-12-11 16:55:00,101.855,101.923,101.802,101.865,431080673.0
2006-12-11 17:00:00,101.865,101.874,101.768,101.853,488581650.0
2006-12-11 17:05:00,101.855,101.945,101.845,101.93,382612145.0
2006-12-11 17:10:00,101.94,101.975,101.9,101.955,446160401.0
2006-12-11 17:15:00,101.955,101.975,101.93,101.953,289068181.0
2006-12-11 17:20:00,101.945,101.97,101.875,101.898,453458420.0
2006-12-11 17:25:00,101.885,101.92,101.858,101.89,394489212.0
2006-12-11 17:30:00,101.895,101.93,101.857,101.905,482269817.0
2006-12-11 17:35:00,101.905,101.92,101.878,101.905,513584568.0
2006-12-11 17:40:00,101.9,101.92,101.873,101.895,399107103.0
2006-12-11 17:45:00,101.905,101.938,101.865,101.875,628556867.0
2006-12-11 17:50:00,101.865,101.92,101.865,101.908,365041238.0
2006-12-11 17:55:00,101.91,101.92,101.85,101.86,513602076.0
2006-12-11 18:00:00,101.858,101.9,101.825,101.87,423837691.0
2006-12-11 18:05:00,101.865,101.875,101.78,101.823,338008277.0
2006-12-11 18:10:00,101.845,101.853,101.81,101.835,460472998.0
2006-12-11 18:15:00,101.83,101.894,101.819,101.845,348225126.0
2006-12-11 18:20:00,101.855,101.9,101.84,101.89,373037418.0
2006-12-11 18:25:00,101.9,101.915,101.85,101.863,345211245.0
2006-12-11 18:30:00,101.85,101.895,101.82,101.85,483655308.0
2006-12-11 18:35:00,101.84,101.9,101.83,101.885,444274916.0
2006-12-11 18:40:00,101.875,101.917,101.855,101.855,230321090.0
2006-12-11 18:45:00,101.87,101.89,101.85,101.877,341952143.0
2006-12-11 18:50:00,101.88,101.9,101.835,101.888,310133225.0
2006-12-11 18:55:00,101.885,101.95,101.874,101.935,467923533.0
2006-12-11 19:00:00,101.943,101.953,101.805,101.89,407554049.0
2006-12-11 19:05:00,101.905,101.915,101.84,101.87,369476551.0
2006-12-11 19:10:00,101.88,101.881,101.785,101.85,447873896.0
2006-12-11 19:15:00,101.845,101.855,101.795,101.83,426080697.0
2006-12-11 19:20:00,101.832,101.855,101.805,101.805,342437899.0
2006-12-11 19:25:00,101.818,101.845,101.793,101.81,446847048.0
2006-12-11 19:30:00,101.82,101.825,101.735,101.77,372169210.0
2006-12-11 19:35:00,101.775,101.785,101.726,101.76,406992127.0
2006-12-11 19:40:00,101.752,101.76,101.68,101.74,265780476.0
2006-12-11 19:45:00,101.73,101.768,101.685,101.73,400616161.0
2006-12-11 19:50:00,101.75,101.755,101.712,101.712,504695446.0
2006-12-11 19:55:00,101.72,101.748,101.697,101.73,309684397.0
2006-12-11 20:00:00,101.715,101.75,101.69,101.713,381137938.0
2006-12-11 20:05:00,101.725,101.755,101.715,101.755,308507672.0
2006-12-11 20:10:00,101.745,101.82,101.735,101.795,372412879.0
2006-12-11 20:15:00,101.805,101.81,101.745,101.775,422386789.0
2006-12-11 20:20:00,101.77,101.81,101.746,101.79,479152825.0
2006-12-11 20:25:00,101.785,101.823,101.785,101.815,398021282.0
2006-12-11 20:30:00,101.802,101.86,101.799,101.86,443027893.0
2006-12-11 20:35:00,101.865,101.865,101.811,101.815,210101771.0
2006-12-11 20:40:00,101.81,101.815,101.77,101.81,570065207.0
2006-12-11 20:45:00,101.807,101.855,101.8,101.85,408536712.0
2006-12-11 20:50:00,101.835,101.865,101.822,101.84,522014480.0
2006-12-11 20:55:00,101.835,101.859,101.802,101.85,516298212.0
2006-12-11 21:00:00,101.85,101.855,101.8,101.825,463596257.0
2006-12-11 21:05:00,101.81,101.835,101.805,101.82,416076559.0
2006-12-11 21:10:00,101.82,101.825,101.77,101.78,321313082.0
2006-12-11 21:15:00,101.783,101.81,101.733,101.768,407006563.0
2006-12-11 21:20:00,101.773,101.797,101.749,101.775,346889442.0
2006-12-11 21:25:00,101.77,101.789,101.76,101.78,430974918.0
2006-12-11 21:30:00,101.79,101.79,101.738,101.738,314847186.0
2006-12-11 21:35:00,101.74,101.785,101.74,101.767,290739959.0
2006-12-11 21:40:00,101.783,101.803,101.73,101.765,414400972.0
2006-12-11 21:45:00,101.762,101.777,101.706,101.777,440532293.0
2006-12-11 21:50:00,101.775,101.804,101.743,101.775,462524040.0
2006-12-11 21:55:00,101.775,101.795,101.72,101.72,411342959.0
2006-12-11 22:00:00,101.753,101.8,101.7,101.755,333932070.0
2006-12-11 22:05:00,101.765,101.768,101.705,101.75,281933129.0
2006-12-11 22:10:00,101.71,101.765,101.71,101.75,423319152.0
2006-12-11 22:15:00,101.747,101.778,101.73,101.765,388472776.0
2006-12-11 22:20:00,101.76,101.779,101.697,101.77,301023813.0
2006-12-11 22:25:00,101.775,101.855,101.74,101.825,399108289.0
2006-12-11 22:30:00,101.813,101.845,101.795,101.835,315089086.0
2006-12-11 22:35:00,101.84,101.853,101.813,101.835,325462529.0
2006-12-11 22:40:00,101.84,101.85,101.818,101.83,229454449.0
2006-12-11 22:45:00,101.84,101.855,101.787,101.827,307415146.0
2006-12-11 22:50:00,101.835,101.872,101.824,101.86,433828797.0
2006-12-11 22:55:00,101.853,101.89,101.826,101.865,440843287.0
2006-12-11 23:00:00,101.87,101.87,101.83,101.85,243076902.0
2006-12-11 23:05:00,101.84,101.86,101.83,101.858,401974002.0
2006-12-11 23:10:00,101.86,101.875,101.82,101.855,507513412.0
2006-12-11 23:15:00,101.85,101.883,101.83,101.87,368412479.0
2006-12-11 23:20:00,101.86,101.885,101.83,101.865,308864312.0
2006-12-11 23:25:00,101.86,101.895,101.853,101.872,433064493.0
2006-12-11 23:30:00,101.87,101.896,101.868,101.875,453358441.0
2006-12-11 23:35:00,101.877,101.91,101.873,101.9,364624587.0
2006-12-11 23:40:00,101.9,101.902,101.87,101.87,180717535.0
2006-12-11 23:45:00,101.87,101.9,101.865,101.9,480364375.0
2006-12-11 23:50:00,101.895,101.942,101.89,101.9,330762228.0
2006-12-11 23:55:00,101.895,101.928,101.895,101.92,326947072.0
2006-12-12 00:10:00,101.92,101.92,101.845,101.86,300870609.0
2006-12-12 00:15:00,101.85,101.86,101.807,101.825,382998700.0
2006-12-12 00:20:00,101.825,101.825,101.7,101.74,547679601.0
2006-12-12 00:25:00,101.745,101.812,101.722,101.805,225634616.0
2006-12-12 00:30:00,101.805,101.855,101.73,101.795,273018343.0
2006-12-12 00:35:00,101.795,101.795,101.758,101.77,382947952.0
2006-12-12 00:40:00,101.77,101.79,101.703,101.737,318565269.0
2006-12-12 00:45:00,101.735,101.777,101.725,101.75,349621505.0
2006-12-12 00:50:00,101.74,101.795,101.735,101.795,319168044.0
2006-12-12 00:55:00,101.785,101.8,101.738,101.75,450791521.0
2006-12-12 01:00:00,101.745,101.755,101.683,101.738,566589994.0
2006-12-12 01:05:00,101.74,101.763,101.72,101.74,215231248.0
2006-12-12 01:10:00,101.74,101.74,101.672,101.705,394851994.0
2006-12-12 01:15:00,101.71,101.716,101.68,101.703,356338685.0
2006-12-12 01:20:00,101.71,101.715,101.667,101.715,457903403.0
2006-12-12 01:25:00,101.705,101.721,101.683,101.715,188480860.0
2006-12-12 01:30:00,101.715,101.74,101.66,101.685,412084829.0
2006-12-12 01:35:00,101.695,101.695,101.605,101.632,359875329.0
2006-12-12 01:40:00,101.632,101.665,101.625,101.655,241189531.0
2006-12-12 01:45:00,101.66,101.667,101.61,101.655,444097751.0
2006-12-12 01:50:00,101.66,101.735,101.64,101.65,489206057.0
2006-12-12 01:55:00,101.655,101.705,101.625,101.685,525164701.0
2006-12-12 02:00:00,101.685,101.765,101.653,101.73,523878671.0
2006-12-12 02:05:00,101.725,101.74,101.705,101.74,504528755.0
2006-12-12 02:10:00,101.725,101.74,101.71,101.74,444584097.0
2006-12-12 02:15:00,101.735,101.8,101.725,101.787,232710132.0
2006-12-12 02:20:00,101.787,101.795,101.711,101.75,358698458.0
2006-12-12 02:25:00,101.75,101.753,101.676,101.73,361882859.0
2006-12-12 02:30:00,101.73,101.77,101.73,101.735,161954250.0
2006-12-12 02:35:00,101.745,101.77,101.69,101.72,473603211.0
2006-12-12 02:40:00,101.713,101.74,101.7,101.72,353695884.0
2006-12-12 02:45:00,101.72,101.747,101.67,101.72,401491279.0
2006-12-12 02:50:00,101.715,101.725,101.655,101.67,212153865.0
2006-12-12 02:55:00,101.653,101.703,101.653,101.66,576057546.0
2006-12-12 03:00:00,101.665,101.755,101.665,101.74,443619985.0
2006-12-12 03:05:00,101.75,101.795,101.75,101.78,306908821.0
2006-12-12 03:10:00,101.795,101.815,101.76,101.805,354092312.0
2006-12-12 03:15:00,101.807,101.807,101.704,101.755,313975316.0
2006-12-12 03:20:00,101.765,101.779,101.738,101.77,390618708.0
2006-12-12 03:25:00,101.77,101.77,101.695,101.71,275290834.0
2006-12-12 03:30:00,101.72,101.755,101.66,101.7,230147600.0
2006-12-12 03:35:00,101.695,101.74,101.687,101.715,525729401.0
2006-12-12 03:40:00,101.715,101.75,101.698,101.74,371208653.0
2006-12-12 03:45:00,101.75,101.761,101.71,101.735,299631618.0
2006-12-12 03:50:00,101.74,101.751,101.707,101.73,264338902.0
2006-12-12 03:55:00,101.738,101.764,101.72,101.74,229705029.0
2006-12-12 04:00:00,101.745,101.745,101.714,101.715,390303714.0
2006-12-12 04:05:00,101.72,101.721,101.674,101.695,317589239.0
2006-12-12 04:10:00,101.7,101.7,101.665,101.685,482393169.0
2006-12-12 04:15:00,101.685,101.695,101.649,101.675,254966630.0
2006-12-12 04:20:00,101.675,101.681,101.623,101.647,371805854.0
2006-12-12 04:25:00,101.625,101.662,101.625,101.625,481476118.0
2006-12-12 04:30:00,101.627,101.68,101.627,101.68,434713808.0
2006-12-12 04:35:00,101.685,101.701,101.635,101.67,297128237.0
2006-12-12 04:40:00,101.685,101.695,101.66,101.67,360530744.0
2006-12-12 04:45:00,101.675,101.705,101.655,101.695,495684638.0
2006-12-12 04:50:00,101.693,101.705,101.657,101.66,419783644.0
2006-12-12 04:55:00,101.665,101.672,101.632,101.645,244615409.0
2006-12-12 05:00:00,101.645,101.655,101.6,101.613,435022498.0
2006-12-12 05:05:00,101.61,101.65,101.602,101.64,445430829.0
2006-12-12 05:10:00,101.637,101.637,101.564,101.63,290065008.0
2006-12-12 05:15:00,101.63,101.655,101.608,101.655,270398361.0
2006-12-12 05:20:00,101.65,101.664,101.625,101.645,257065884.0
2006-12-12 05:25:00,101.645,101.65,101.605,101.628,317324571.0
2006-12-12 05:30:00,101.63,101.65,101.57,101.615,401621496.0
2006-12-12 05:35:00,101.61,101.629,101.548,101.62,297647592.0
2006-12-12 05:40:00,101.625,101.645,101.615,101.632,378712532.0
2006-12-12 05:45:00,101.63,101.655,101.61,101.61,420658186.0
2006-12-12 05:50:00,101.65,101.67,101.607,101.655,293492396.0
2006-12-12 05:55:00,101.655,101.685,101.605,101.658,323674262.0
2006-12-12 06:00:00,101.625,101.695,101.625,101.66,424559948.0
2006-12-12 06:05:00,101.66,101.708,101.642,101.685,448008318.0
2006-12-12 06:10:00,101.687,101.71,101.636,101.707,453822596.0
2006-12-12 06:15:00,101.71,101.72,101.65,101.708,433707748.0
2006-12-12 06:20:00,101.705,101.715,101.692,101.71,208962875.0
2006-12-12 06:25:00,101.708,101.745,101.677,101.72,323400811.0
2006-12-12 06:30:00,101.71,101.725,101.7,101.71,431067317.0
2006-12-12 06:35:00,101.715,101.728,101.664,101.713,340877417.0
2006-12-12 06:40:00,101.703,101.739,101.68,101.718,410427731.0
2006-12-12 06:45:00,101.715,101.737,101.68,101.72,336403785.0
2006-12-12 06:50:00,101.72,101.72,101.674,101.675,422342792.0
2006-12-12 06:55:00,101.69,101.69,101.617,101.675,459243500.0
2006-12-12 07:00:00,101.675,101.707,101.651,101.69,508980779.0
2006-12-12 07:05:00,101.695,101.71,101.668,101.68,519994266.0
2006-12-12 07:10:00,101.695,101.737,101.678,101.737,409471677.0
2006-12-12 07:15:00,101.74,101.75,101.718,101.72,497222237.0
2006-12-12 07:20:00,101.725,101.753,101.725,101.745,203624749.0
2006-12-12 07:25:00,101.75,101.755,101.72,101.742,434553450.0
2006-12-12 07:30:00,101.74,101.746,101.7,101.725,407173533.0
2006-12-12 07:35:00,101.73,101.735,101.665,101.7,481688348.0
2006-12-12 07:40:00,101.685,101.736,101.663,101.73,419443352.0
2006-12-12 07:45:00,101.715,101.75,101.713,101.72,385776025.0
2006-12-12 07:50:00,101.735,101.873,101.717,101.86,299858943.0
2006-12-12 07:55:00,101.853,101.982,101.85,101.975,374120922.0
2006-12-12 08:00:00,101.99,102.005,101.94,101.97,317478428.0
2006-12-12 08:05:00,101.967,102.045,101.955,102.025,515860916.0
2006-12-12 08:10:00,101.995,102.045,101.965,101.99,425650156.0
2006-12-12 08:15:00,102.005,102.025,101.95,101.982,276025944.0
2006-12-12 08:20:00,101.99,102.018,101.95,102.005,397475718.0
2006-12-12 08:25:00,102.01,102.015,101.984,102.0,388751861.0
2006-12-12 08:30:00,101.99,102.01,101.987,102.003,426772806.0
2006-12-12 08:35:00,101.98,102.0,101.955,101.982,341378877.0
2006-12-12 08:40:00,101.985,102.013,101.96,102.005,421909101.0
2006-12-12 08:45:00,102.02,102.036,101.992,102.015,430948593.0
2006-12-12 08:50:00,102.005,102.022,101.98,101.995,359999631.0
2006-12-12 08:55:00,101.985,101.998,101.913,101.933,390756152.0
2006-12-12 09:00:00,101.925,101.96,101.92,101.925,474443844.0
2006-12-12 09:05:00,101.928,101.944,101.87,101.87,316184278.0
2006-12-12 09:10:00,101.892,101.955,101.85,101.94,347143578.0
2006-12-12 09:15:00,101.925,101.96,101.86,101.945,234257575.0
2006-12-12 09:20:00,101.955,101.965,101.89,101.965,426015074.0
2006-12-12 09:25:00,101.97,101.985,101.92,101.95,490547867.0
2006-12-12 09:30:00,101.958,101.988,101.94,101.975,344783352.0
2006-12-12 09:35:00,101.97,101.99,101.932,101.955,383520188.0
2006-12-12 09:40:00,101.96,101.96,101.892,101.92,353799554.0
2006-12-12 09:45:00,101.93,101.955,101.893,101.905,487331316.0
2006-12-12 09:50:00,101.898,101.898,101.815,101.83,334102081.0
2006-12-12 09:55:00,101.835,101.875,101.779,101.858,406966966.0
2006-12-12 10:00:00,101.845,101.91,101.835,101.91,532299661.0
2006-12-12 10:05:00,101.908,101.935,101.858,101.88,354982642.0
2006-12-12 10:10:00,101.88,101.91,101.838,101.86,673296842.0
2006-12-12 10:15:00,101.875,101.905,101.84,101.9,391580252.0
2006-12-12 10:20:00,101.9,101.926,101.885,101.91,488627133.0
2006-12-12 10:25:00,101.91,101.94,101.867,101.935,478604364.0
2006-12-12 10:30:00,101.925,101.97,101.923,101.945,386393016.0
2006-12-12 10:35:00,101.948,101.95,101.912,101.93,451601060.0
2006-12-12 10:40:00,101.943,101.955,101.92,101.925,278388857.0
2006-12-12 10:45:00,101.925,101.95,101.867,101.895,454257604.0
2006-12-12 10:50:00,101.9,101.906,101.882,101.9,375900284.0
2006-12-12 10:55:00,101.898,101.93,101.86,101.92,493901861.0
2006-12-12 11:00:00,101.925,101.93,101.868,101.88,420612886.0
2006-12-12 11:05:00,101.88,101.92,101.86,101.897,477668821.0
2006-12-12 11:10:00,101.86,101.908,101.855,101.895,482569523.0
2006-12-12 11:15:00,101.892,101.895,101.825,101.86,440153489.0
2006-12-12 11:20:00,101.85,101.865,101.81,101.823,463538318.0
2006-12-12 11:25:00,101.813,101.813,101.748,101.765,293512209.0
2006-12-12 11:30:00,101.755,101.79,101.74,101.74,376369844.0
2006-12-12 11:35:00,101.72,101.751,101.66,101.71,429370532.0
2006-12-12 11:40:00,101.685,101.705,101.645,101.67,568796247.0
2006-12-12 11:45:00,101.675,101.68,101.6,101.6,691182353.0
2006-12-12 11:50:00,101.6,101.675,101.589,101.645,422525359.0
2006-12-12 11:55:00,101.65,101.681,101.615,101.675,489864139.0
2006-12-12 12:00:00,101.678,101.695,101.647,101.665,290281417.0
2006-12-12 12:05:00,101.67,101.71,101.66,101.685,336018933.0
2006-12-12 12:10:00,101.693,101.712,101.675,101.685,357397501.0
2006-12-12 12:15:00,101.682,101.72,101.665,101.715,314127125.0
2006-12-12 12:20:00,101.7,101.77,101.665,101.755,391147089.0
2006-12-12 12:25:00,101.765,101.781,101.605,101.605,345121897.0
2006-12-12 12:30:00,101.615,101.625,101.52,101.575,450569536.0
2006-12-12 12:35:00,101.583,101.583,101.485,101.525,440497686.0
2006-12-12 12:40:00,101.52,101.525,101.395,101.49,417425584.0
2006-12-12 12:45:00,101.5,101.5,101.437,101.455,563222723.0
2006-12-12 12:50:00,101.455,101.463,101.342,101.418,522269066.0
2006-12-12 12:55:00,101.425,101.495,101.395,101.413,245154950.0
2006-12-12 13:00:00,101.415,101.47,101.395,101.445,326391919.0
2006-12-12 13:05:00,101.44,101.48,101.417,101.45,703930652.0
2006-12-12 13:10:00,101.46,101.526,101.439,101.525,367220069.0
2006-12-12 13:15:00,101.515,101.541,101.505,101.528,439810940.0
2006-12-12 13:20:00,101.53,101.645,101.53,101.613,276545387.0
2006-12-12 13:25:00,101.61,101.655,101.595,101.635,380914371.0
2006-12-12 13:30:00,101.64,101.675,101.601,101.637,306060271.0
2006-12-12 13:35:00,101.65,101.65,101.55,101.615,374665970.0
2006-12-12 13:40:00,101.618,101.652,101.6,101.638,520720394.0
2006-12-12 13:45:00,101.64,101.665,101.62,101.62,506058719.0
2006-12-12 13:50:00,101.622,101.676,101.615,101.655,655787408.0
2006-12-12 13:55:00,101.66,101.665,101.598,101.63,433739096.0
2006-12-12 14:00:00,101.63,101.715,101.625,101.695,406449532.0
2006-12-12 14:05:00,101.715,101.725,101.61,101.622,417968416.0
2006-12-12 14:10:00,101.62,101.64,101.587,101.59,322366209.0
2006-12-12 14:15:00,101.585,101.69,101.58,101.645,370383190.0
2006-12-12 14:20:00,101.635,101.665,101.558,101.558,343095880.0
2006-12-12 14:25:00,101.565,101.6,101.565,101.577,736510049.0
2006-12-12 14:30:00,101.585,101.63,101.565,101.565,472294826.0
2006-12-12 14:35:00,101.582,101.605,101.521,101.56,455719968.0
2006-12-12 14:40:00,101.58,101.628,101.535,101.54,401034766.0
2006-12-12 14:45:00,101.54,101.557,101.505,101.515,425412853.0
2006-12-12 14:50:00,101.513,101.575,101.505,101.54,359888829.0
2006-12-12 14:55:00,101.55,101.578,101.515,101.56,367407118.0
2006-12-12 15:00:00,101.55,101.59,101.532,101.58,420026818.0
2006-12-12 15:05:00,101.575,101.59,101.529,101.58,372364314.0
2006-12-12 15:10:00,101.585,101.591,101.54,101.565,381152176.0
2006-12-12 15:15:00,101.568,101.59,101.505,101.54,350538761.0
2006-12-12 15:20:00,101.54,101.543,101.455,101.455,351250154.0
2006-12-12 15:25:00,101.475,101.61,101.455,101.57,181966603.0
2006-12-12 15:30:00,101.53,101.625,101.45,101.485,270424478.0
2006-12-12 15:35:00,101.49,101.513,101.44,101.465,687216970.0
2006-12-12 15:40:00,101.465,101.505,101.397,101.48,815899065.0
2006-12-12 15:45:00,101.475,101.48,101.378,101.415,567647721.0
2006-12-12 15:50:00,101.415,101.48,101.339,101.44,534288225.0
2006-12-12 15:55:00,101.447,101.505,101.36,101.453,2333321013.0
2006-12-12 16:00:00,101.43,101.445,101.354,101.43,1039703755.0
2006-12-12 16:05:00,101.403,101.47,101.376,101.458,923042552.0
2006-12-12 16:10:00,101.465,101.485,101.37,101.43,1020660001.0
2006-12-12 16:15:00,101.43,101.432,101.37,101.38,509335952.0
2006-12-12 16:20:00,101.385,101.415,101.342,101.4,397601952.0
2006-12-12 16:25:00,101.375,101.405,101.299,101.355,884423432.0
2006-12-12 16:30:00,101.35,101.37,101.247,101.3,517702621.0
2006-12-12 16:35:00,101.283,101.3,101.219,101.23,645766992.0
2006-12-12 16:40:00,101.235,101.26,101.165,101.2,988657258.0
2006-12-12 16:45:00,101.195,101.25,101.148,101.23,719074432.0
2006-12-12 16:50:00,101.222,101.26,101.193,101.24,1032501206.0
2006-12-12 16:55:00,101.225,101.265,101.149,101.183,791785879.0
2006-12-12 17:00:00,101.19,101.24,101.16,101.21,888201162.0
2006-12-12 17:05:00,101.2,101.26,101.153,101.24,1678531018.0
2006-12-12 17:10:00,101.24,101.28,101.23,101.265,1619808408.0
2006-12-12 17:15:00,101.27,101.275,101.2,101.26,610343655.0
2006-12-12 17:20:00,101.255,101.328,101.24,101.3,634443198.0
2006-12-12 17:25:00,101.3,101.39,101.28,101.35,986504224.0
2006-12-12 17:30:00,101.34,101.525,101.34,101.44,322714724.0
2006-12-12 17:35:00,101.435,101.44,101.395,101.42,523376364.0
2006-12-12 17:40:00,101.42,101.432,101.343,101.355,767042525.0
2006-12-12 17:45:00,101.345,101.395,101.335,101.355,824646750.0
2006-12-12 17:50:00,101.353,101.43,101.328,101.415,1578340606.0
2006-12-12 17:55:00,101.41,101.54,101.407,101.515,919517372.0
2006-12-12 18:00:00,101.53,101.55,101.455,101.475,284068360.0
2006-12-12 18:05:00,101.473,101.5,101.44,101.465,367716439.0
2006-12-12 18:10:00,101.457,101.475,101.415,101.435,307947235.0
2006-12-12 18:15:00,101.455,101.475,101.408,101.455,289205250.0
2006-12-12 18:20:00,101.44,101.465,101.385,101.425,306516017.0
2006-12-12 18:25:00,101.43,101.475,101.415,101.46,342914797.0
2006-12-12 18:30:00,101.45,101.467,101.387,101.43,382032397.0
2006-12-12 18:35:00,101.44,101.455,101.343,101.343,239407535.0
2006-12-12 18:40:00,101.34,101.37,101.31,101.355,393600107.0
2006-12-12 18:45:00,101.31,101.39,101.31,101.39,388667098.0
2006-12-12 18:50:00,101.385,101.43,101.362,101.39,361105162.0
2006-12-12 18:55:00,101.4,101.43,101.38,101.43,317084273.0
2006-12-12 19:00:00,101.425,101.451,101.405,101.435,265449769.0
2006-12-12 19:05:00,101.43,101.46,101.402,101.42,347801999.0
2006-12-12 19:10:00,101.42,101.45,101.373,101.42,319216816.0
2006-12-12 19:15:00,101.425,101.425,101.375,101.405,322460171.0
2006-12-12 19:20:00,101.4,101.44,101.39,101.42,424077892.0
2006-12-12 19:25:00,101.42,101.42,101.343,101.415,403644204.0
2006-12-12 19:30:00,101.395,101.436,101.395,101.415,395051606.0
2006-12-12 19:35:00,101.42,101.45,101.398,101.445,343569204.0
2006-12-12 19:40:00,101.43,101.455,101.408,101.41,323671892.0
2006-12-12 19:45:00,101.43,101.46,101.375,101.44,433504327.0
2006-12-12 19:50:00,101.433,101.463,101.395,101.455,312184980.0
2006-12-12 19:55:00,101.44,101.475,101.41,101.445,339007091.0
2006-12-12 20:00:00,101.46,101.46,101.403,101.425,232590754.0
2006-12-12 20:05:00,101.425,101.442,101.365,101.435,529774544.0
2006-12-12 20:10:00,101.39,101.485,101.39,101.46,360236812.0
2006-12-12 20:15:00,101.465,101.486,101.441,101.465,450507360.0
2006-12-12 20:20:00,101.47,101.48,101.42,101.45,357263900.0
2006-12-12 20:25:00,101.442,101.472,101.44,101.452,367448750.0
2006-12-12 20:30:00,101.46,101.473,101.4,101.445,335079144.0
2006-12-12 20:35:00,101.445,101.48,101.4,101.405,370682016.0
2006-12-12 20:40:00,101.41,101.418,101.36,101.37,402589876.0
2006-12-12 20:45:00,101.36,101.441,101.36,101.415,450447663.0
2006-12-12 20:50:00,101.405,101.44,101.4,101.4,511019730.0
2006-12-12 20:55:00,101.395,101.465,101.35,101.458,409758915.0
2006-12-12 21:00:00,101.47,101.525,101.43,101.495,369436476.0
2006-12-12 21:05:00,101.455,101.55,101.455,101.545,453980614.0
2006-12-12 21:10:00,101.535,101.58,101.5,101.572,340736698.0
2006-12-12 21:15:00,101.575,101.575,101.38,101.42,151881174.0
2006-12-12 21:20:00,101.425,101.49,101.39,101.455,363817982.0
2006-12-12 21:25:00,101.475,101.493,101.421,101.45,365709682.0
2006-12-12 21:30:00,101.45,101.497,101.4,101.47,339422092.0
2006-12-12 21:35:00,101.463,101.495,101.408,101.44,506896663.0
2006-12-12 21:40:00,101.425,101.51,101.425,101.505,517900420.0
2006-12-12 21:45:00,101.5,101.51,101.43,101.44,375910138.0
2006-12-12 21:50:00,101.448,101.5,101.44,101.44,308466239.0
2006-12-12 21:55:00,101.43,101.475,101.405,101.405,484882943.0
2006-12-12 22:00:00,101.41,101.445,101.393,101.42,248274155.0
2006-12-12 22:05:00,101.415,101.45,101.385,101.427,302531896.0
2006-12-12 22:10:00,101.43,101.43,101.335,101.35,417962785.0
2006-12-12 22:15:00,101.357,101.378,101.33,101.355,347854939.0
2006-12-12 22:20:00,101.345,101.37,101.285,101.36,465427140.0
2006-12-12 22:25:00,101.375,101.38,101.302,101.352,207242098.0
2006-12-12 22:30:00,101.305,101.38,101.305,101.38,358996585.0
2006-12-12 22:35:00,101.375,101.405,101.357,101.385,368281858.0
2006-12-12 22:40:00,101.39,101.41,101.355,101.355,324107742.0
2006-12-12 22:45:00,101.37,101.37,101.32,101.335,419048060.0
2006-12-12 22:50:00,101.335,101.345,101.308,101.335,479855498.0
2006-12-12 22:55:00,101.35,101.365,101.32,101.32,269114275.0
2006-12-12 23:00:00,101.325,101.345,101.292,101.292,347479597.0
2006-12-12 23:05:00,101.3,101.335,101.285,101.32,353865769.0
2006-12-12 23:10:00,101.325,101.335,101.295,101.315,469036371.0
2006-12-12 23:15:00,101.315,101.327,101.285,101.315,190404982.0
2006-12-12 23:20:00,101.3,101.33,101.275,101.325,423367358.0
2006-12-12 23:25:00,101.297,101.34,101.297,101.335,348560535.0
2006-12-12 23:30:00,101.325,101.35,101.3,101.305,323438559.0
2006-12-12 23:35:00,101.3,101.33,101.285,101.305,348075382.0
2006-12-12 23:40:00,101.305,101.328,101.296,101.315,420329313.0
2006-12-12 23:45:00,101.32,101.32,101.275,101.3,333333431.0
2006-12-12 23:50:00,101.295,101.301,101.218,101.27,427009730.0
2006-12-12 23:55:00,101.28,101.303,101.26,101.295,429490763.0
2006-12-13 00:15:00,101.287,101.315,101.287,101.302,62088531.0
2006-12-13 00:20:00,101.302,101.32,101.171,101.265,402429404.0
2006-12-13 00:25:00,101.25,101.298,101.23,101.295,408105209.0
2006-12-13 00:30:00,101.29,101.3,101.232,101.265,270850428.0
2006-12-13 00:35:00,101.275,101.275,101.25,101.265,429288975.0
2006-12-13 00:40:00,101.258,101.268,101.24,101.26,352211821.0
2006-12-13 00:45:00,101.26,101.287,101.238,101.265,387950112.0
2006-12-13 00:50:00,101.265,101.28,101.245,101.265,226912603.0
2006-12-13 00:55:00,101.263,101.268,101.21,101.225,495462862.0
2006-12-13 01:00:00,101.23,101.26,101.2,101.245,456213212.0
2006-12-13 01:05:00,101.255,101.26,101.18,101.21,280581969.0
2006-12-13 01:10:00,101.225,101.26,101.197,101.225,400891838.0
2006-12-13 01:15:00,101.227,101.26,101.195,101.225,343515426.0
2006-12-13 01:20:00,101.22,101.265,101.218,101.26,292009321.0
2006-12-13 01:25:00,101.265,101.295,101.203,101.26,253893652.0
2006-12-13 01:30:00,101.26,101.3,101.254,101.275,252643015.0
2006-12-13 01:35:00,101.273,101.293,101.264,101.285,418827532.0
2006-12-13 01:40:00,101.28,101.282,101.232,101.27,390184438.0
2006-12-13 01:45:00,101.28,101.302,101.26,101.285,375111014.0
2006-12-13 01:50:00,101.29,101.315,101.275,101.275,396208644.0
2006-12-13 01:55:00,101.29,101.29,101.237,101.245,318878879.0
2006-12-13 02:00:00,101.245,101.318,101.23,101.31,318723473.0
2006-12-13 02:05:00,101.295,101.33,101.295,101.31,408132568.0
2006-12-13 02:10:00,101.305,101.34,101.28,101.34,338678191.0
2006-12-13 02:15:00,101.33,101.355,101.28,101.35,384214138.0
2006-12-13 02:20:00,101.35,101.377,101.345,101.348,423948551.0
2006-12-13 02:25:00,101.35,101.37,101.333,101.36,246492037.0
2006-12-13 02:30:00,101.365,101.37,101.295,101.37,263114526.0
2006-12-13 02:35:00,101.365,101.39,101.352,101.38,298617746.0
2006-12-13 02:40:00,101.385,101.406,101.341,101.382,332576177.0
2006-12-13 02:45:00,101.38,101.395,101.355,101.385,396434720.0
2006-12-13 02:50:00,101.375,101.41,101.363,101.395,291488364.0
2006-12-13 02:55:00,101.385,101.45,101.38,101.45,464014621.0
2006-12-13 03:00:00,101.445,101.447,101.38,101.443,482297642.0
2006-12-13 03:05:00,101.44,101.455,101.4,101.42,225090329.0
2006-12-13 03:10:00,101.415,101.42,101.358,101.395,439770692.0
2006-12-13 03:15:00,101.395,101.42,101.37,101.393,355869356.0
2006-12-13 03:20:00,101.4,101.435,101.375,101.435,417718649.0
2006-12-13 03:25:00,101.425,101.46,101.403,101.425,269182154.0
2006-12-13 03:30:00,101.435,101.45,101.394,101.42,413608401.0
2006-12-13 03:35:00,101.435,101.441,101.375,101.392,406981445.0
2006-12-13 03:40:00,101.392,101.484,101.392,101.465,222517418.0
2006-12-13 03:45:00,101.47,101.52,101.435,101.48,401798457.0
2006-12-13 03:50:00,101.48,101.515,101.475,101.51,278263764.0
2006-12-13 03:55:00,101.505,101.505,101.475,101.492,209988624.0
2006-12-13 04:00:00,101.492,101.519,101.455,101.455,473860703.0
2006-12-13 04:05:00,101.445,101.48,101.405,101.455,439435584.0
2006-12-13 04:10:00,101.455,101.5,101.445,101.5,326676896.0
2006-12-13 04:15:00,101.495,101.505,101.465,101.475,411137539.0
2006-12-13 04:20:00,101.475,101.49,101.435,101.44,366480217.0
2006-12-13 04:25:00,101.445,101.46,101.405,101.405,316560500.0
2006-12-13 04:30:00,101.415,101.495,101.4,101.457,347943821.0
2006-12-13 04:35:00,101.485,101.51,101.435,101.5,435546393.0
2006-12-13 04:40:00,101.51,101.51,101.49,101.5,191042122.0
2006-12-13 04:45:00,101.5,101.525,101.49,101.525,459560422.0
2006-12-13 04:50:00,101.515,101.57,101.51,101.52,339074686.0
2006-12-13 04:55:00,101.512,101.552,101.505,101.535,336595082.0
2006-12-13 05:00:00,101.53,101.54,101.512,101.54,277308596.0
2006-12-13 05:05:00,101.535,101.54,101.509,101.535,478318255.0
2006-12-13 05:10:00,101.535,101.535,101.495,101.495,521707290.0
2006-12-13 05:15:00,101.48,101.52,101.465,101.48,321638388.0
2006-12-13 05:20:00,101.48,101.517,101.453,101.498,348845836.0
2006-12-13 05:25:00,101.505,101.52,101.44,101.44,361800533.0
2006-12-13 05:30:00,101.487,101.53,101.468,101.53,176071926.0
2006-12-13 05:35:00,101.52,101.532,101.483,101.515,412833949.0
2006-12-13 05:40:00,101.525,101.525,101.455,101.482,336850212.0
2006-12-13 05:45:00,101.475,101.51,101.475,101.49,434558870.0
2006-12-13 05:50:00,101.487,101.487,101.439,101.47,293032262.0
2006-12-13 05:55:00,101.46,101.486,101.457,101.475,245220717.0
2006-12-13 06:00:00,101.47,101.495,101.452,101.46,384796359.0
2006-12-13 06:05:00,101.465,101.497,101.465,101.473,293217998.0
2006-12-13 06:10:00,101.475,101.48,101.445,101.47,373145479.0
2006-12-13 06:15:00,101.47,101.485,101.46,101.475,501814809.0
2006-12-13 06:20:00,101.46,101.485,101.438,101.463,517905520.0
2006-12-13 06:25:00,101.475,101.48,101.439,101.46,335424845.0
2006-12-13 06:30:00,101.46,101.473,101.423,101.455,344020900.0
2006-12-13 06:35:00,101.455,101.47,101.435,101.44,257224320.0
2006-12-13 06:40:00,101.455,101.47,101.43,101.465,325790093.0
2006-12-13 06:45:00,101.46,101.482,101.44,101.445,377919356.0
2006-12-13 06:50:00,101.45,101.477,101.395,101.42,397703384.0
2006-12-13 06:55:00,101.465,101.516,101.413,101.465,370878620.0
2006-12-13 07:00:00,101.46,101.5,101.423,101.47,294394684.0
2006-12-13 07:05:00,101.47,101.481,101.455,101.48,461836892.0
2006-12-13 07:10:00,101.49,101.516,101.475,101.515,450725743.0
2006-12-13 07:15:00,101.515,101.552,101.505,101.535,394187877.0
2006-12-13 07:20:00,101.53,101.54,101.49,101.495,372306544.0
2006-12-13 07:25:00,101.49,101.512,101.465,101.51,326648073.0
2006-12-13 07:30:00,101.502,101.52,101.483,101.502,378817695.0
2006-12-13 07:35:00,101.5,101.526,101.46,101.51,344747853.0
2006-12-13 07:40:00,101.505,101.525,101.49,101.525,449405066.0
2006-12-13 07:45:00,101.525,101.535,101.47,101.47,368100506.0
2006-12-13 07:50:00,101.5,101.522,101.448,101.51,535605482.0
2006-12-13 07:55:00,101.51,101.518,101.44,101.5,324346690.0
2006-12-13 08:00:00,101.505,101.53,101.473,101.505,356103672.0
2006-12-13 08:05:00,101.505,101.53,101.474,101.498,308729518.0
2006-12-13 08:10:00,101.505,101.526,101.435,101.485,420865956.0
2006-12-13 08:15:00,101.47,101.514,101.468,101.51,343201609.0
2006-12-13 08:20:00,101.515,101.53,101.48,101.53,335422126.0
2006-12-13 08:25:00,101.505,101.535,101.495,101.535,399991674.0
2006-12-13 08:30:00,101.53,101.577,101.51,101.575,417408761.0
2006-12-13 08:35:00,101.57,101.58,101.54,101.56,429153120.0
2006-12-13 08:40:00,101.555,101.562,101.505,101.535,327876256.0
2006-12-13 08:45:00,101.535,101.547,101.472,101.5,305532090.0
2006-12-13 08:50:00,101.5,101.517,101.451,101.485,345304845.0
2006-12-13 08:55:00,101.49,101.535,101.49,101.52,250827984.0
2006-12-13 09:00:00,101.52,101.55,101.515,101.515,323092598.0
2006-12-13 09:05:00,101.5,101.548,101.478,101.495,346534525.0
2006-12-13 09:10:00,101.495,101.498,101.455,101.455,398639185.0
2006-12-13 09:15:00,101.495,101.501,101.465,101.485,379485344.0
2006-12-13 09:20:00,101.488,101.52,101.488,101.51,255843381.0
2006-12-13 09:25:00,101.485,101.535,101.485,101.49,389941725.0
2006-12-13 09:30:00,101.495,101.518,101.475,101.495,348307995.0
2006-12-13 09:35:00,101.49,101.515,101.455,101.495,311219162.0
2006-12-13 09:40:00,101.51,101.523,101.478,101.505,279580059.0
2006-12-13 09:45:00,101.505,101.585,101.5,101.572,321612573.0
2006-12-13 09:50:00,101.58,101.62,101.541,101.593,361392339.0
2006-12-13 09:55:00,101.59,101.6,101.555,101.57,282867790.0
2006-12-13 10:00:00,101.565,101.627,101.56,101.605,878600436.0
2006-12-13 10:05:00,101.61,101.67,101.605,101.643,1472270000.0
2006-12-13 10:10:00,101.65,101.682,101.625,101.645,831624901.0
2006-12-13 10:15:00,101.65,101.67,101.635,101.67,755725232.0
2006-12-13 10:20:00,101.67,101.681,101.645,101.645,529590334.0
2006-12-13 10:25:00,101.65,101.695,101.626,101.685,323815233.0
2006-12-13 10:30:00,101.69,101.7,101.66,101.68,993258447.0
2006-12-13 10:35:00,101.675,101.755,101.673,101.745,684421112.0
2006-12-13 10:40:00,101.735,101.745,101.692,101.745,626699329.0
2006-12-13 10:45:00,101.75,101.76,101.71,101.73,1590785570.0
2006-12-13 10:50:00,101.73,101.758,101.7,101.7,1746435828.0
2006-12-13 10:55:00,101.695,101.7,101.555,101.555,899211368.0
2006-12-13 11:00:00,101.548,101.628,101.548,101.605,814432074.0
2006-12-13 11:05:00,101.62,101.685,101.595,101.657,1014840773.0
2006-12-13 11:10:00,101.655,101.665,101.585,101.63,710808266.0
2006-12-13 11:15:00,101.635,101.656,101.591,101.65,997805496.0
2006-12-13 11:20:00,101.64,101.705,101.625,101.663,668676117.0
2006-12-13 11:25:00,101.68,101.685,101.6,101.63,497491085.0
2006-12-13 11:30:00,101.635,101.652,101.573,101.62,860873622.0
2006-12-13 11:35:00,101.64,101.64,101.554,101.61,382106600.0
2006-12-13 11:40:00,101.605,101.628,101.55,101.58,508977850.0
2006-12-13 11:45:00,101.585,101.628,101.535,101.605,1016151323.0
2006-12-13 11:50:00,101.593,101.605,101.51,101.553,881227150.0
2006-12-13 11:55:00,101.565,101.603,101.52,101.555,1046671298.0
2006-12-13 12:00:00,101.568,101.608,101.525,101.567,2343827114.0
2006-12-13 12:05:00,101.57,101.595,101.521,101.585,556337604.0
2006-12-13 12:10:00,101.585,101.637,101.538,101.59,588666894.0
2006-12-13 12:15:00,101.6,101.611,101.508,101.545,806825504.0
2006-12-13 12:20:00,101.55,101.611,101.525,101.58,690708028.0
2006-12-13 12:25:00,101.585,101.6,101.55,101.57,379007125.0
2006-12-13 12:30:00,101.585,101.614,101.56,101.59,184690401.0
2006-12-13 12:35:00,101.56,101.635,101.56,101.625,336786193.0
2006-12-13 12:40:00,101.62,101.623,101.595,101.623,242975485.0
2006-12-13 12:45:00,101.62,101.66,101.601,101.66,370778020.0
2006-12-13 12:50:00,101.655,101.662,101.587,101.66,364843225.0
2006-12-13 12:55:00,101.665,101.67,101.612,101.635,431046879.0
2006-12-13 13:00:00,101.63,101.65,101.6,101.635,353780155.0
2006-12-13 13:05:00,101.63,101.68,101.615,101.668,368108892.0
2006-12-13 13:10:00,101.67,101.725,101.67,101.68,419990259.0
2006-12-13 13:15:00,101.68,101.715,101.665,101.705,398734245.0
2006-12-13 13:20:00,101.69,101.728,101.63,101.697,455452646.0
2006-12-13 13:25:00,101.685,101.712,101.65,101.665,453303213.0
2006-12-13 13:30:00,101.657,101.71,101.657,101.685,757887917.0
2006-12-13 13:35:00,101.678,101.7,101.637,101.64,353562375.0
2006-12-13 13:40:00,101.65,101.688,101.64,101.67,378829045.0
2006-12-13 13:45:00,101.68,101.69,101.645,101.665,336451001.0
2006-12-13 13:50:00,101.667,101.695,101.642,101.67,427019709.0
2006-12-13 13:55:00,101.65,101.683,101.65,101.66,313470404.0
2006-12-13 14:00:00,101.66,101.692,101.65,101.69,413198708.0
2006-12-13 14:05:00,101.685,101.702,101.665,101.682,630724575.0
2006-12-13 14:10:00,101.68,101.805,101.675,101.775,514082192.0
2006-12-13 14:15:00,101.773,101.773,101.71,101.753,510911617.0
2006-12-13 14:20:00,101.75,101.805,101.71,101.78,386077773.0
2006-12-13 14:25:00,101.767,101.809,101.725,101.805,371659287.0
2006-12-13 14:30:00,101.795,101.802,101.732,101.735,361301786.0
2006-12-13 14:35:00,101.738,101.755,101.697,101.745,287795691.0
2006-12-13 14:40:00,101.743,101.743,101.705,101.715,442252123.0
2006-12-13 14:45:00,101.725,101.725,101.673,101.7,380185509.0
2006-12-13 14:50:00,101.69,101.708,101.672,101.69,663254070.0
2006-12-13 14:55:00,101.695,101.732,101.68,101.73,311788588.0
2006-12-13 15:00:00,101.723,101.741,101.702,101.725,242249466.0
2006-12-13 15:05:00,101.718,101.742,101.698,101.7,477836626.0
2006-12-13 15:10:00,101.69,101.705,101.665,101.69,553020376.0
2006-12-13 15:15:00,101.68,101.685,101.635,101.66,419762377.0
2006-12-13 15:20:00,101.665,101.7,101.63,101.693,431200397.0
2006-12-13 15:25:00,101.69,101.725,101.665,101.715,441329590.0
2006-12-13 15:30:00,101.705,101.828,101.68,101.805,274658654.0
2006-12-13 15:35:00,101.775,101.805,101.681,101.725,387588966.0
2006-12-13 15:40:00,101.75,101.84,101.682,101.827,304359537.0
2006-12-13 15:45:00,101.845,101.855,101.75,101.763,377564303.0
2006-12-13 15:50:00,101.75,101.785,101.725,101.755,347110403.0
2006-12-13 15:55:00,101.75,101.815,101.72,101.77,464684959.0
2006-12-13 16:00:00,101.755,101.83,101.755,101.79,495337762.0
2006-12-13 16:05:00,101.78,101.797,101.735,101.78,428053812.0
2006-12-13 16:10:00,101.775,101.79,101.663,101.69,706397806.0
2006-12-13 16:15:00,101.685,101.72,101.655,101.665,554396217.0
2006-12-13 16:20:00,101.67,101.705,101.65,101.685,423401133.0
2006-12-13 16:25:00,101.695,101.705,101.665,101.67,385027166.0
2006-12-13 16:30:00,101.675,101.683,101.63,101.668,293258321.0
2006-12-13 16:35:00,101.678,101.73,101.665,101.67,466639533.0
2006-12-13 16:40:00,101.68,101.69,101.63,101.672,450928020.0
2006-12-13 16:45:00,101.67,101.675,101.605,101.605,469937480.0
2006-12-13 16:50:00,101.632,101.665,101.597,101.65,485753233.0
2006-12-13 16:55:00,101.65,101.675,101.593,101.675,405468195.0
2006-12-13 17:00:00,101.67,101.688,101.602,101.608,483153508.0
2006-12-13 17:05:00,101.605,101.68,101.605,101.66,370742344.0
2006-12-13 17:10:00,101.66,101.681,101.6,101.64,448016360.0
2006-12-13 17:15:00,101.645,101.667,101.603,101.603,276888194.0
2006-12-13 17:20:00,101.6,101.63,101.568,101.568,441368101.0
2006-12-13 17:25:00,101.565,101.595,101.53,101.555,388204861.0
2006-12-13 17:30:00,101.55,101.6,101.492,101.6,465009458.0
2006-12-13 17:35:00,101.6,101.645,101.588,101.615,481209232.0
2006-12-13 17:40:00,101.615,101.62,101.525,101.555,403985005.0
2006-12-13 17:45:00,101.56,101.57,101.53,101.535,683153663.0
2006-12-13 17:50:00,101.555,101.568,101.515,101.543,365094717.0
2006-12-13 17:55:00,101.54,101.565,101.45,101.45,526978970.0
2006-12-13 18:00:00,101.443,101.525,101.412,101.505,408042457.0
2006-12-13 18:05:00,101.5,101.53,101.465,101.493,339820172.0
2006-12-13 18:10:00,101.5,101.5,101.44,101.485,489945168.0
2006-12-13 18:15:00,101.48,101.577,101.474,101.575,353276927.0
2006-12-13 18:20:00,101.565,101.625,101.555,101.605,364940265.0
2006-12-13 18:25:00,101.615,101.64,101.575,101.598,336019264.0
2006-12-13 18:30:00,101.58,101.63,101.58,101.63,487373028.0
2006-12-13 18:35:00,101.615,101.71,101.605,101.67,423372985.0
2006-12-13 18:40:00,101.66,101.694,101.64,101.64,240375766.0
2006-12-13 18:45:00,101.655,101.693,101.612,101.652,346024362.0
2006-12-13 18:50:00,101.66,101.696,101.64,101.668,320756726.0
2006-12-13 18:55:00,101.665,101.68,101.613,101.68,457799167.0
2006-12-13 19:00:00,101.673,101.71,101.644,101.7,416654613.0
2006-12-13 19:05:00,101.71,101.72,101.64,101.665,346726542.0
2006-12-13 19:10:00,101.675,101.687,101.642,101.66,428846618.0
2006-12-13 19:15:00,101.655,101.7,101.64,101.65,418808942.0
2006-12-13 19:20:00,101.657,101.695,101.65,101.655,335070858.0
2006-12-13 19:25:00,101.683,101.713,101.665,101.68,407411526.0
2006-12-13 19:30:00,101.69,101.715,101.663,101.7,372322248.0
2006-12-13 19:35:00,101.7,101.737,101.67,101.71,386973950.0
2006-12-13 19:40:00,101.712,101.743,101.65,101.735,277767176.0
2006-12-13 19:45:00,101.725,101.763,101.685,101.72,442334516.0
2006-12-13 19:50:00,101.74,101.79,101.718,101.737,503573446.0
2006-12-13 19:55:00,101.74,101.765,101.715,101.75,321273646.0
2006-12-13 20:00:00,101.725,101.785,101.707,101.753,369439091.0
2006-12-13 20:05:00,101.765,101.788,101.71,101.74,301427540.0
2006-12-13 20:10:00,101.725,101.725,101.64,101.67,393287961.0
2006-12-13 20:15:00,101.68,101.692,101.628,101.655,407725447.0
2006-12-13 20:20:00,101.665,101.72,101.644,101.695,471174792.0
2006-12-13 20:25:00,101.69,101.741,101.69,101.725,397121220.0
2006-12-13 20:30:00,101.727,101.733,101.705,101.71,446232596.0
2006-12-13 20:35:00,101.715,101.73,101.683,101.73,207320078.0
2006-12-13 20:40:00,101.72,101.73,101.695,101.72,557860261.0
2006-12-13 20:45:00,101.717,101.727,101.675,101.71,419782646.0
2006-12-13 20:50:00,101.695,101.716,101.68,101.71,516207447.0
2006-12-13 20:55:00,101.705,101.725,101.655,101.7,526575268.0
2006-12-13 21:00:00,101.7,101.725,101.67,101.695,465432124.0
2006-12-13 21:05:00,101.68,101.705,101.645,101.66,407646176.0
2006-12-13 21:10:00,101.665,101.69,101.611,101.635,344425248.0
2006-12-13 21:15:00,101.638,101.66,101.584,101.648,421005467.0
2006-12-13 21:20:00,101.658,101.658,101.567,101.62,349113879.0
2006-12-13 21:25:00,101.615,101.635,101.607,101.615,428783572.0
2006-12-13 21:30:00,101.625,101.64,101.591,101.618,324346422.0
2006-12-13 21:35:00,101.62,101.62,101.555,101.605,405870533.0
2006-12-13 21:40:00,101.603,101.641,101.555,101.63,440223838.0
2006-12-13 21:45:00,101.622,101.65,101.569,101.607,466468815.0
2006-12-13 21:50:00,101.605,101.63,101.549,101.56,436195554.0
2006-12-13 21:55:00,101.56,101.6,101.543,101.585,450634620.0
2006-12-13 22:00:00,101.593,101.625,101.56,101.615,341343562.0
2006-12-13 22:05:00,101.615,101.688,101.613,101.655,294183425.0
2006-12-13 22:10:00,101.625,101.7,101.625,101.685,410930353.0
2006-12-13 22:15:00,101.677,101.688,101.6,101.63,370617116.0
2006-12-13 22:20:00,101.625,101.65,101.561,101.63,294573858.0
2006-12-13 22:25:00,101.635,101.64,101.57,101.61,393274712.0
2006-12-13 22:30:00,101.608,101.632,101.593,101.625,333724855.0
2006-12-13 22:35:00,101.62,101.622,101.563,101.58,305373513.0
2006-12-13 22:40:00,101.572,101.62,101.572,101.605,248884793.0
2006-12-13 22:45:00,101.61,101.659,101.585,101.652,279579873.0
2006-12-13 22:50:00,101.655,101.663,101.574,101.58,446697379.0
2006-12-13 22:55:00,101.568,101.575,101.53,101.535,439298235.0
2006-12-13 23:00:00,101.535,101.565,101.505,101.505,257977340.0
2006-12-13 23:05:00,101.51,101.559,101.488,101.548,406691714.0
2006-12-13 23:10:00,101.555,101.558,101.505,101.535,486869883.0
2006-12-13 23:15:00,101.53,101.57,101.5,101.53,358522449.0
2006-12-13 23:20:00,101.52,101.545,101.48,101.53,285045719.0
2006-12-13 23:25:00,101.525,101.565,101.52,101.552,420855054.0
2006-12-13 23:30:00,101.545,101.568,101.522,101.545,475505996.0
2006-12-13 23:35:00,101.547,101.585,101.54,101.58,361871262.0
2006-12-13 23:40:00,101.58,101.58,101.535,101.54,249859703.0
2006-12-13 23:45:00,101.54,101.57,101.525,101.54,478702906.0
2006-12-13 23:50:00,101.535,101.58,101.535,101.58,320222791.0
2006-12-13 23:55:00,101.575,101.6,101.547,101.6,300330936.0
2006-12-14 00:10:00,101.59,101.645,101.59,101.62,196475245.0
2006-12-14 00:15:00,101.61,101.725,101.585,101.69,370246845.0
2006-12-14 00:20:00,101.69,101.695,101.665,101.68,507560026.0
2006-12-14 00:25:00,101.685,101.696,101.643,101.665,236070163.0
2006-12-14 00:30:00,101.67,101.67,101.564,101.62,278231261.0
2006-12-14 00:35:00,101.64,101.655,101.57,101.58,393203413.0
2006-12-14 00:40:00,101.58,101.621,101.556,101.592,319924950.0
2006-12-14 00:45:00,101.59,101.61,101.54,101.585,358035776.0
2006-12-14 00:50:00,101.575,101.59,101.567,101.58,312181203.0
2006-12-14 00:55:00,101.57,101.585,101.553,101.57,421297321.0
2006-12-14 01:00:00,101.565,101.58,101.542,101.543,432881306.0
2006-12-14 01:05:00,101.545,101.595,101.543,101.58,208137342.0
2006-12-14 01:10:00,101.58,101.589,101.535,101.57,399012255.0
2006-12-14 01:15:00,101.57,101.576,101.55,101.563,352681930.0
2006-12-14 01:20:00,101.57,101.588,101.54,101.565,472032749.0
2006-12-14 01:25:00,101.555,101.575,101.535,101.56,209671557.0
2006-12-14 01:30:00,101.56,101.569,101.505,101.55,356680428.0
2006-12-14 01:35:00,101.565,101.57,101.495,101.562,356675307.0
2006-12-14 01:40:00,101.562,101.57,101.548,101.55,233981572.0
2006-12-14 01:45:00,101.555,101.56,101.535,101.56,448553129.0
2006-12-14 01:50:00,101.565,101.595,101.525,101.555,516219155.0
2006-12-14 01:55:00,101.56,101.575,101.505,101.53,552960082.0
2006-12-14 02:00:00,101.53,101.582,101.52,101.58,534805221.0
2006-12-14 02:05:00,101.575,101.58,101.515,101.58,508317822.0
2006-12-14 02:10:00,101.575,101.615,101.553,101.615,455898741.0
2006-12-14 02:15:00,101.62,101.62,101.54,101.552,216645133.0
2006-12-14 02:20:00,101.552,101.566,101.496,101.54,355386698.0
2006-12-14 02:25:00,101.525,101.55,101.487,101.525,367562899.0
2006-12-14 02:30:00,101.525,101.55,101.503,101.51,210611071.0
2006-12-14 02:35:00,101.52,101.546,101.51,101.545,450230106.0
2006-12-14 02:40:00,101.538,101.555,101.52,101.55,357827127.0
2006-12-14 02:45:00,101.555,101.567,101.505,101.55,407936422.0
2006-12-14 02:50:00,101.55,101.59,101.54,101.575,215454191.0
2006-12-14 02:55:00,101.573,101.587,101.555,101.57,466910606.0
2006-12-14 03:00:00,101.575,101.593,101.563,101.58,406821507.0
2006-12-14 03:05:00,101.595,101.595,101.53,101.54,305308044.0
2006-12-14 03:10:00,101.55,101.59,101.53,101.575,358839606.0
2006-12-14 03:15:00,101.577,101.64,101.57,101.59,320484300.0
2006-12-14 03:20:00,101.59,101.608,101.552,101.565,388810026.0
2006-12-14 03:25:00,101.57,101.57,101.465,101.53,263070122.0
2006-12-14 03:30:00,101.54,101.6,101.52,101.565,236295507.0
2006-12-14 03:35:00,101.555,101.57,101.51,101.51,520778265.0
2006-12-14 03:40:00,101.51,101.51,101.452,101.495,372816900.0
2006-12-14 03:45:00,101.505,101.52,101.485,101.5,318621492.0
2006-12-14 03:50:00,101.495,101.511,101.465,101.475,381502348.0
2006-12-14 03:55:00,101.49,101.53,101.478,101.525,305335623.0
2006-12-14 04:00:00,101.525,101.532,101.48,101.52,412196675.0
2006-12-14 04:05:00,101.51,101.567,101.51,101.535,323906265.0
2006-12-14 04:10:00,101.54,101.565,101.51,101.565,490654777.0
2006-12-14 04:15:00,101.57,101.58,101.555,101.57,240749496.0
2006-12-14 04:20:00,101.57,101.593,101.55,101.562,371385224.0
2006-12-14 04:25:00,101.56,101.593,101.547,101.56,488327208.0
2006-12-14 04:30:00,101.567,101.59,101.56,101.59,433188323.0
2006-12-14 04:35:00,101.59,101.59,101.523,101.59,289972675.0
2006-12-14 04:40:00,101.6,101.6,101.561,101.57,330080178.0
2006-12-14 04:45:00,101.575,101.595,101.555,101.595,461786447.0
2006-12-14 04:50:00,101.593,101.602,101.565,101.585,397416351.0
2006-12-14 04:55:00,101.59,101.625,101.57,101.61,257323328.0
2006-12-14 05:00:00,101.595,101.641,101.595,101.603,427820429.0
2006-12-14 05:05:00,101.61,101.615,101.585,101.6,457756313.0
2006-12-14 05:10:00,101.597,101.62,101.55,101.615,327700319.0
2006-12-14 05:15:00,101.615,101.617,101.59,101.605,230840938.0
2006-12-14 05:20:00,101.605,101.626,101.592,101.61,192557431.0
2006-12-14 05:25:00,101.61,101.625,101.587,101.603,348755438.0
2006-12-14 05:30:00,101.605,101.625,101.57,101.625,395707500.0
2006-12-14 05:35:00,101.62,101.634,101.559,101.62,290939011.0
2006-12-14 05:40:00,101.625,101.625,101.595,101.615,314492958.0
2006-12-14 05:45:00,101.605,101.624,101.555,101.555,416733662.0
2006-12-14 05:50:00,101.6,101.62,101.556,101.62,206761416.0
2006-12-14 05:55:00,101.62,101.655,101.576,101.618,336697201.0
2006-12-14 06:00:00,101.62,101.675,101.605,101.655,445297215.0
2006-12-14 06:05:00,101.655,101.675,101.621,101.66,414452234.0
2006-12-14 06:10:00,101.662,101.7,101.607,101.692,458314108.0
2006-12-14 06:15:00,101.695,101.73,101.615,101.673,447408378.0
2006-12-14 06:20:00,101.68,101.715,101.66,101.675,401213279.0
2006-12-14 06:25:00,101.673,101.74,101.665,101.74,313128435.0
2006-12-14 06:30:00,101.735,101.735,101.705,101.705,432435204.0
2006-12-14 06:35:00,101.71,101.765,101.691,101.748,333683409.0
2006-12-14 06:40:00,101.738,101.758,101.654,101.698,412525398.0
2006-12-14 06:45:00,101.71,101.735,101.675,101.725,336807267.0
2006-12-14 06:50:00,101.725,101.725,101.675,101.675,417049172.0
2006-12-14 06:55:00,101.69,101.725,101.671,101.695,448605824.0
2006-12-14 07:00:00,101.705,101.725,101.681,101.695,545760526.0
2006-12-14 07:05:00,101.7,101.704,101.648,101.655,530088411.0
2006-12-14 07:10:00,101.67,101.68,101.626,101.657,427524760.0
2006-12-14 07:15:00,101.66,101.664,101.635,101.65,565823268.0
2006-12-14 07:20:00,101.655,101.655,101.605,101.65,209550426.0
2006-12-14 07:25:00,101.65,101.657,101.623,101.657,457357516.0
2006-12-14 07:30:00,101.66,101.665,101.625,101.645,391002104.0
2006-12-14 07:35:00,101.65,101.672,101.593,101.66,480095528.0
2006-12-14 07:40:00,101.655,101.675,101.608,101.665,414604052.0
2006-12-14 07:45:00,101.655,101.685,101.647,101.66,401261674.0
2006-12-14 07:50:00,101.665,101.685,101.62,101.645,303433294.0
2006-12-14 07:55:00,101.633,101.666,101.633,101.64,371459577.0
2006-12-14 08:00:00,101.655,101.675,101.63,101.645,312834382.0
2006-12-14 08:05:00,101.637,101.657,101.623,101.625,517800424.0
2006-12-14 08:10:00,101.605,101.654,101.57,101.635,468423740.0
2006-12-14 08:15:00,101.645,101.645,101.594,101.627,244794524.0
2006-12-14 08:20:00,101.635,101.641,101.579,101.635,388330133.0
2006-12-14 08:25:00,101.635,101.639,101.6,101.615,376891821.0
2006-12-14 08:30:00,101.605,101.622,101.595,101.613,396965579.0
2006-12-14 08:35:00,101.595,101.622,101.572,101.572,337928861.0
2006-12-14 08:40:00,101.57,101.57,101.52,101.54,432903367.0
2006-12-14 08:45:00,101.545,101.565,101.496,101.51,431481381.0
2006-12-14 08:50:00,101.495,101.51,101.47,101.495,349070149.0
2006-12-14 08:55:00,101.485,101.501,101.46,101.488,396150746.0
2006-12-14 09:00:00,101.48,101.503,101.464,101.475,461876653.0
2006-12-14 09:05:00,101.478,101.5,101.475,101.485,335515617.0
2006-12-14 09:10:00,101.487,101.51,101.477,101.5,356489951.0
2006-12-14 09:15:00,101.485,101.522,101.485,101.505,243676478.0
2006-12-14 09:20:00,101.52,101.538,101.49,101.51,418696526.0
2006-12-14 09:25:00,101.53,101.53,101.452,101.47,481560370.0
2006-12-14 09:30:00,101.488,101.535,101.487,101.505,338487339.0
2006-12-14 09:35:00,101.5,101.505,101.472,101.49,347535992.0
2006-12-14 09:40:00,101.5,101.51,101.437,101.475,339781610.0
2006-12-14 09:45:00,101.475,101.535,101.47,101.53,493860650.0
2006-12-14 09:50:00,101.523,101.565,101.485,101.565,336886372.0
2006-12-14 09:55:00,101.565,101.567,101.501,101.533,406212589.0
2006-12-14 10:00:00,101.535,101.565,101.5,101.52,517440813.0
2006-12-14 10:05:00,101.518,101.633,101.518,101.615,356095633.0
2006-12-14 10:10:00,101.615,101.615,101.508,101.54,703467277.0
2006-12-14 10:15:00,101.53,101.575,101.5,101.54,403868060.0
2006-12-14 10:20:00,101.53,101.565,101.515,101.555,468977616.0
2006-12-14 10:25:00,101.555,101.575,101.486,101.53,434652440.0
2006-12-14 10:30:00,101.525,101.595,101.518,101.54,386787049.0
2006-12-14 10:35:00,101.543,101.598,101.495,101.5,441623389.0
2006-12-14 10:40:00,101.503,101.51,101.477,101.495,267798254.0
2006-12-14 10:45:00,101.515,101.558,101.48,101.525,452841991.0
2006-12-14 10:50:00,101.53,101.535,101.48,101.51,370542618.0
2006-12-14 10:55:00,101.508,101.54,101.452,101.53,478275575.0
2006-12-14 11:00:00,101.54,101.55,101.487,101.525,398179297.0
2006-12-14 11:05:00,101.525,101.562,101.477,101.547,467553940.0
2006-12-14 11:10:00,101.525,101.559,101.472,101.525,470818164.0
2006-12-14 11:15:00,101.522,101.523,101.452,101.46,436337857.0
2006-12-14 11:20:00,101.45,101.505,101.445,101.493,447127108.0
2006-12-14 11:25:00,101.483,101.501,101.44,101.475,287473941.0
2006-12-14 11:30:00,101.465,101.493,101.445,101.46,388319727.0
2006-12-14 11:35:00,101.455,101.471,101.425,101.465,409483542.0
2006-12-14 11:40:00,101.455,101.47,101.355,101.36,576248908.0
2006-12-14 11:45:00,101.365,101.403,101.345,101.385,718095241.0
2006-12-14 11:50:00,101.385,101.399,101.31,101.39,440045073.0
2006-12-14 11:55:00,101.39,101.497,101.39,101.44,490535464.0
2006-12-14 12:00:00,101.445,101.46,101.397,101.41,492652056.0
2006-12-14 12:05:00,101.415,101.509,101.397,101.49,329848959.0
2006-12-14 12:10:00,101.493,101.545,101.48,101.515,318295320.0
2006-12-14 12:15:00,101.512,101.525,101.461,101.515,303961588.0
2006-12-14 12:20:00,101.505,101.595,101.472,101.575,397794267.0
2006-12-14 12:25:00,101.585,101.59,101.567,101.575,448739200.0
2006-12-14 12:30:00,101.595,101.615,101.583,101.6,427885300.0
2006-12-14 12:35:00,101.608,101.611,101.56,101.585,435320706.0
2006-12-14 12:40:00,101.575,101.594,101.555,101.59,430753764.0
2006-12-14 12:45:00,101.6,101.616,101.573,101.585,552957056.0
2006-12-14 12:50:00,101.59,101.61,101.565,101.608,419966996.0
2006-12-14 12:55:00,101.62,101.631,101.595,101.603,238506939.0
2006-12-14 13:00:00,101.6,101.62,101.555,101.565,307871729.0
2006-12-14 13:05:00,101.56,101.576,101.535,101.555,632814006.0
2006-12-14 13:10:00,101.565,101.585,101.531,101.565,388257339.0
2006-12-14 13:15:00,101.555,101.585,101.53,101.568,442343868.0
2006-12-14 13:20:00,101.57,101.61,101.565,101.598,289722770.0
2006-12-14 13:25:00,101.59,101.65,101.58,101.6,352122292.0
2006-12-14 13:30:00,101.605,101.635,101.546,101.577,349996534.0
2006-12-14 13:35:00,101.585,101.635,101.555,101.58,394401443.0
2006-12-14 13:40:00,101.583,101.607,101.555,101.588,503400715.0
2006-12-14 13:45:00,101.59,101.655,101.585,101.63,522935702.0
2006-12-14 13:50:00,101.637,101.678,101.62,101.63,622171261.0
2006-12-14 13:55:00,101.635,101.645,101.553,101.585,397690918.0
2006-12-14 14:00:00,101.575,101.62,101.545,101.61,382828936.0
2006-12-14 14:05:00,101.63,101.655,101.59,101.642,410542555.0
2006-12-14 14:10:00,101.64,101.66,101.589,101.59,325656551.0
2006-12-14 14:15:00,101.585,101.625,101.545,101.61,388459196.0
2006-12-14 14:20:00,101.6,101.665,101.595,101.638,345223631.0
2006-12-14 14:25:00,101.645,101.67,101.62,101.647,744636710.0
2006-12-14 14:30:00,101.65,101.71,101.635,101.67,439495119.0
2006-12-14 14:35:00,101.682,101.701,101.569,101.615,465327118.0
2006-12-14 14:40:00,101.625,101.625,101.588,101.61,384092333.0
2006-12-14 14:45:00,101.61,101.635,101.595,101.63,420378086.0
2006-12-14 14:50:00,101.628,101.641,101.59,101.59,290089439.0
2006-12-14 14:55:00,101.595,101.658,101.595,101.64,229819302.0
2006-12-14 15:00:00,101.635,101.653,101.602,101.63,411810881.0
2006-12-14 15:05:00,101.625,101.662,101.579,101.655,365844995.0
2006-12-14 15:10:00,101.66,101.742,101.605,101.695,377385396.0
2006-12-14 15:15:00,101.698,101.72,101.658,101.68,332949450.0
2006-12-14 15:20:00,101.685,101.73,101.66,101.705,335298003.0
2006-12-14 15:25:00,101.735,101.735,101.655,101.71,147113544.0
2006-12-14 15:30:00,101.733,101.785,101.72,101.745,203605496.0
2006-12-14 15:35:00,101.74,101.802,101.72,101.755,718313534.0
2006-12-14 15:40:00,101.75,101.795,101.71,101.795,792474675.0
2006-12-14 15:45:00,101.785,101.84,101.743,101.8,583696912.0
2006-12-14 15:50:00,101.795,101.795,101.703,101.75,555573839.0
2006-12-14 15:55:00,101.742,101.784,101.692,101.708,2255884934.0
2006-12-14 16:00:00,101.705,101.756,101.674,101.735,1024868796.0
2006-12-14 16:05:00,101.713,101.835,101.696,101.813,877975851.0
2006-12-14 16:10:00,101.825,101.921,101.815,101.895,967509806.0
2006-12-14 16:15:00,101.895,101.93,101.835,101.86,505384114.0
2006-12-14 16:20:00,101.86,101.88,101.798,101.85,399372358.0
2006-12-14 16:25:00,101.83,101.866,101.79,101.795,864034087.0
2006-12-14 16:30:00,101.8,101.807,101.706,101.79,519968391.0
2006-12-14 16:35:00,101.778,101.838,101.764,101.81,668651278.0
2006-12-14 16:40:00,101.82,101.82,101.735,101.78,1010720914.0
2006-12-14 16:45:00,101.775,101.85,101.746,101.785,710805308.0
2006-12-14 16:50:00,101.782,101.87,101.782,101.855,1032877403.0
2006-12-14 16:55:00,101.84,101.882,101.805,101.853,814213915.0
2006-12-14 17:00:00,101.855,101.904,101.825,101.885,892898784.0
2006-12-14 17:05:00,101.885,101.895,101.79,101.82,1772488230.0
2006-12-14 17:10:00,101.82,101.845,101.755,101.775,1671810237.0
2006-12-14 17:15:00,101.785,101.825,101.73,101.79,624956293.0
2006-12-14 17:20:00,101.8,101.815,101.72,101.73,672152763.0
2006-12-14 17:25:00,101.73,101.8,101.73,101.77,981039081.0
2006-12-14 17:30:00,101.77,101.79,101.715,101.755,319318319.0
2006-12-14 17:35:00,101.75,101.79,101.735,101.765,540134466.0
2006-12-14 17:40:00,101.765,101.815,101.74,101.775,819409295.0
2006-12-14 17:45:00,101.77,101.785,101.715,101.735,796942537.0
2006-12-14 17:50:00,101.728,101.759,101.675,101.695,1466541470.0
2006-12-14 17:55:00,101.69,101.73,101.608,101.61,833501645.0
2006-12-14 18:00:00,101.615,101.635,101.56,101.59,273646079.0
2006-12-14 18:05:00,101.583,101.665,101.565,101.635,361139114.0
2006-12-14 18:10:00,101.617,101.66,101.55,101.645,295934065.0
2006-12-14 18:15:00,101.65,101.66,101.63,101.65,287155639.0
2006-12-14 18:20:00,101.635,101.69,101.625,101.65,288244889.0
2006-12-14 18:25:00,101.65,101.682,101.617,101.635,338144008.0
2006-12-14 18:30:00,101.63,101.687,101.62,101.66,383236385.0
2006-12-14 18:35:00,101.675,101.705,101.65,101.683,251961254.0
2006-12-14 18:40:00,101.68,101.713,101.675,101.685,383608619.0
2006-12-14 18:45:00,101.645,101.695,101.635,101.695,412234538.0
2006-12-14 18:50:00,101.695,101.735,101.625,101.625,271701246.0
2006-12-14 18:55:00,101.64,101.695,101.612,101.66,323490677.0
2006-12-14 19:00:00,101.665,101.665,101.595,101.625,240242295.0
2006-12-14 19:05:00,101.62,101.69,101.598,101.68,334972762.0
2006-12-14 19:10:00,101.67,101.712,101.612,101.705,304326482.0
2006-12-14 19:15:00,101.705,101.735,101.67,101.715,310691166.0
2006-12-14 19:20:00,101.72,101.74,101.665,101.688,371073383.0
2006-12-14 19:25:00,101.695,101.725,101.648,101.725,417446026.0
2006-12-14 19:30:00,101.725,101.735,101.688,101.7,386784557.0
2006-12-14 19:35:00,101.71,101.731,101.68,101.705,344643685.0
2006-12-14 19:40:00,101.7,101.725,101.685,101.7,345780112.0
2006-12-14 19:45:00,101.715,101.793,101.665,101.77,425521332.0
2006-12-14 19:50:00,101.758,101.835,101.74,101.83,318562977.0
2006-12-14 19:55:00,101.82,101.834,101.778,101.805,367505991.0
2006-12-14 20:00:00,101.8,101.825,101.777,101.795,322371657.0
2006-12-14 20:05:00,101.795,101.825,101.757,101.805,515647778.0
2006-12-14 20:10:00,101.775,101.845,101.775,101.82,370810056.0
2006-12-14 20:15:00,101.84,101.845,101.807,101.83,460717390.0
2006-12-14 20:20:00,101.83,101.858,101.777,101.845,354086390.0
2006-12-14 20:25:00,101.837,101.855,101.785,101.817,380166630.0
2006-12-14 20:30:00,101.825,101.935,101.801,101.88,327479381.0
2006-12-14 20:35:00,101.885,101.915,101.86,101.9,380691022.0
2006-12-14 20:40:00,101.895,101.922,101.822,101.85,379004396.0
2006-12-14 20:45:00,101.85,101.87,101.825,101.87,448042352.0
2006-12-14 20:50:00,101.86,101.885,101.81,101.81,463241330.0
2006-12-14 20:55:00,101.805,101.835,101.785,101.82,299599323.0
2006-12-14 21:00:00,101.825,101.89,101.813,101.845,360785285.0
2006-12-14 21:05:00,101.8,101.864,101.795,101.845,410416801.0
2006-12-14 21:10:00,101.835,101.872,101.805,101.87,385039956.0
2006-12-14 21:15:00,101.86,101.878,101.815,101.855,375791414.0
2006-12-14 21:20:00,101.835,101.892,101.835,101.862,370181177.0
2006-12-14 21:25:00,101.865,101.89,101.805,101.84,348919910.0
2006-12-14 21:30:00,101.835,101.85,101.815,101.845,333383206.0
2006-12-14 21:35:00,101.833,101.85,101.795,101.83,504808677.0
2006-12-14 21:40:00,101.835,101.875,101.815,101.86,502327496.0
2006-12-14 21:45:00,101.86,101.885,101.805,101.855,383728303.0
2006-12-14 21:50:00,101.838,101.885,101.802,101.835,294739596.0
2006-12-14 21:55:00,101.83,101.845,101.813,101.84,336337400.0
2006-12-14 22:00:00,101.845,101.887,101.825,101.875,256456595.0
2006-12-14 22:05:00,101.885,101.89,101.81,101.827,300953568.0
2006-12-14 22:10:00,101.83,101.86,101.808,101.825,420189277.0
2006-12-14 22:15:00,101.832,101.87,101.83,101.845,344926263.0
2006-12-14 22:20:00,101.835,101.839,101.76,101.785,380935726.0
2006-12-14 22:25:00,101.785,101.8,101.718,101.757,172457379.0
2006-12-14 22:30:00,101.725,101.791,101.725,101.78,318297756.0
2006-12-14 22:35:00,101.768,101.8,101.749,101.775,347391670.0
2006-12-14 22:40:00,101.78,101.798,101.77,101.77,267605841.0
2006-12-14 22:45:00,101.785,101.785,101.745,101.775,521049863.0
2006-12-14 22:50:00,101.775,101.78,101.735,101.75,471189269.0
2006-12-14 22:55:00,101.755,101.755,101.727,101.735,286330547.0
2006-12-14 23:00:00,101.74,101.76,101.725,101.737,335939757.0
2006-12-14 23:05:00,101.745,101.765,101.715,101.75,328958867.0
2006-12-14 23:10:00,101.755,101.77,101.741,101.755,458797622.0
2006-12-14 23:15:00,101.755,101.8,101.748,101.765,196050313.0
2006-12-14 23:20:00,101.755,101.815,101.752,101.805,422570357.0
2006-12-14 23:25:00,101.777,101.815,101.775,101.805,369085374.0
2006-12-14 23:30:00,101.795,101.845,101.787,101.825,322931221.0
2006-12-14 23:35:00,101.82,101.835,101.792,101.815,374623651.0
2006-12-14 23:40:00,101.815,101.815,101.77,101.79,412353210.0
2006-12-14 23:45:00,101.795,101.814,101.775,101.775,320953746.0
2006-12-14 23:50:00,101.775,101.799,101.712,101.77,436270510.0
2006-12-14 23:55:00,101.78,101.78,101.75,101.765,346977893.0
2006-12-15 00:10:00,101.758,101.758,101.665,101.69,293016312.0
2006-12-15 00:15:00,101.685,101.725,101.685,101.712,217356600.0
2006-12-15 00:20:00,101.712,101.737,101.679,101.725,399538054.0
2006-12-15 00:25:00,101.71,101.73,101.665,101.705,406881562.0
2006-12-15 00:30:00,101.675,101.744,101.675,101.72,268971642.0
2006-12-15 00:35:00,101.73,101.744,101.701,101.735,421087518.0
2006-12-15 00:40:00,101.728,101.735,101.69,101.735,345819149.0
2006-12-15 00:45:00,101.73,101.735,101.675,101.73,432301157.0
2006-12-15 00:50:00,101.73,101.749,101.72,101.725,225923588.0
2006-12-15 00:55:00,101.723,101.75,101.715,101.725,479080077.0
2006-12-15 01:00:00,101.73,101.78,101.73,101.745,462822407.0
2006-12-15 01:05:00,101.755,101.79,101.75,101.785,292975321.0
2006-12-15 01:10:00,101.795,101.808,101.772,101.785,387082974.0
2006-12-15 01:15:00,101.787,101.798,101.718,101.725,328987228.0
2006-12-15 01:20:00,101.72,101.755,101.709,101.72,292422594.0
2006-12-15 01:25:00,101.725,101.734,101.662,101.705,282197764.0
2006-12-15 01:30:00,101.705,101.718,101.68,101.695,242290753.0
2006-12-15 01:35:00,101.693,101.725,101.668,101.69,412465876.0
2006-12-15 01:40:00,101.69,101.755,101.656,101.7,395529736.0
2006-12-15 01:45:00,101.71,101.71,101.635,101.645,279462729.0
2006-12-15 01:50:00,101.665,101.77,101.665,101.7,399723275.0
2006-12-15 01:55:00,101.72,101.785,101.65,101.77,312326108.0
2006-12-15 02:00:00,101.773,101.825,101.74,101.74,466681202.0
2006-12-15 02:05:00,101.73,101.826,101.695,101.825,466091816.0
2006-12-15 02:10:00,101.82,101.855,101.785,101.825,336237291.0
2006-12-15 02:15:00,101.82,101.855,101.817,101.835,428748549.0
2006-12-15 02:20:00,101.84,101.945,101.835,101.915,376969312.0
2006-12-15 02:25:00,101.92,101.965,101.873,101.935,307251725.0
2006-12-15 02:30:00,101.945,101.965,101.845,101.852,367428997.0
2006-12-15 02:35:00,101.88,101.89,101.83,101.835,409191149.0
2006-12-15 02:40:00,101.855,101.888,101.855,101.88,195622846.0
2006-12-15 02:45:00,101.88,101.88,101.845,101.87,393424002.0
2006-12-15 02:50:00,101.855,101.95,101.853,101.94,334115663.0
2006-12-15 02:55:00,101.952,102.05,101.945,101.995,344482364.0
2006-12-15 03:00:00,101.99,101.99,101.847,101.92,275281449.0
2006-12-15 03:05:00,101.925,101.94,101.873,101.885,415001105.0
2006-12-15 03:10:00,101.885,101.905,101.86,101.87,527006631.0
2006-12-15 03:15:00,101.855,101.905,101.85,101.855,267573578.0
2006-12-15 03:20:00,101.85,101.873,101.793,101.838,323275024.0
2006-12-15 03:25:00,101.845,101.875,101.8,101.8,313938421.0
2006-12-15 03:30:00,101.847,101.875,101.796,101.875,169255942.0
2006-12-15 03:35:00,101.865,101.881,101.86,101.86,367454014.0
2006-12-15 03:40:00,101.87,101.88,101.83,101.857,350103110.0
2006-12-15 03:45:00,101.85,101.85,101.808,101.815,406070761.0
2006-12-15 03:50:00,101.812,101.861,101.811,101.853,230649977.0
2006-12-15 03:55:00,101.855,101.86,101.83,101.83,236923022.0
2006-12-15 04:00:00,101.825,101.865,101.825,101.855,351864749.0
2006-12-15 04:05:00,101.865,101.865,101.822,101.848,308378729.0
2006-12-15 04:10:00,101.85,101.87,101.83,101.86,380962164.0
2006-12-15 04:15:00,101.86,101.862,101.75,101.765,491811482.0
2006-12-15 04:20:00,101.76,101.77,101.69,101.713,420660653.0
2006-12-15 04:25:00,101.72,101.74,101.671,101.74,310958698.0
2006-12-15 04:30:00,101.74,101.77,101.712,101.75,311314032.0
2006-12-15 04:35:00,101.762,101.803,101.762,101.78,376175830.0
2006-12-15 04:40:00,101.79,101.804,101.775,101.785,372020315.0
2006-12-15 04:45:00,101.785,101.795,101.768,101.78,367275337.0
2006-12-15 04:50:00,101.785,101.79,101.73,101.73,400941246.0
2006-12-15 04:55:00,101.775,101.831,101.748,101.805,351544357.0
2006-12-15 05:00:00,101.8,101.844,101.788,101.835,299399723.0
2006-12-15 05:05:00,101.84,101.852,101.81,101.825,490746002.0
2006-12-15 05:10:00,101.835,101.869,101.824,101.845,464060422.0
2006-12-15 05:15:00,101.845,101.889,101.82,101.885,397446509.0
2006-12-15 05:20:00,101.88,101.901,101.865,101.88,290606320.0
2006-12-15 05:25:00,101.875,101.92,101.862,101.92,320985478.0
2006-12-15 05:30:00,101.912,101.925,101.875,101.887,379827249.0
2006-12-15 05:35:00,101.895,101.901,101.838,101.885,352477726.0
2006-12-15 05:40:00,101.875,101.875,101.848,101.865,473077885.0
2006-12-15 05:45:00,101.85,101.87,101.815,101.815,376900952.0
2006-12-15 05:50:00,101.845,101.86,101.788,101.815,515661051.0
2006-12-15 05:55:00,101.815,101.865,101.815,101.84,315856943.0
2006-12-15 06:00:00,101.845,101.855,101.825,101.83,352296366.0
2006-12-15 06:05:00,101.845,101.858,101.811,101.823,314250128.0
2006-12-15 06:10:00,101.83,101.85,101.715,101.775,421255679.0
2006-12-15 06:15:00,101.76,101.825,101.753,101.81,338135154.0
2006-12-15 06:20:00,101.815,101.84,101.812,101.83,341256117.0
2006-12-15 06:25:00,101.825,101.85,101.812,101.845,410607508.0
2006-12-15 06:30:00,101.85,101.85,101.778,101.825,367535043.0
2006-12-15 06:35:00,101.82,101.835,101.8,101.82,343697085.0
2006-12-15 06:40:00,101.82,101.835,101.815,101.83,297464988.0
2006-12-15 06:45:00,101.83,101.831,101.763,101.805,270388714.0
2006-12-15 06:50:00,101.79,101.826,101.785,101.805,298884713.0
2006-12-15 06:55:00,101.81,101.845,101.81,101.84,235902178.0
2006-12-15 07:00:00,101.84,101.875,101.828,101.86,331772876.0
2006-12-15 07:05:00,101.85,101.88,101.84,101.865,235186702.0
2006-12-15 07:10:00,101.865,101.88,101.81,101.81,412744451.0
2006-12-15 07:15:00,101.85,101.865,101.81,101.835,344212956.0
2006-12-15 07:20:00,101.838,101.86,101.83,101.86,173785494.0
2006-12-15 07:25:00,101.85,101.877,101.813,101.87,392517506.0
2006-12-15 07:30:00,101.885,101.9,101.864,101.9,243509169.0
2006-12-15 07:35:00,101.895,101.902,101.835,101.88,287947567.0
2006-12-15 07:40:00,101.895,101.895,101.868,101.875,236551964.0
2006-12-15 07:45:00,101.875,101.885,101.817,101.817,301437196.0
2006-12-15 07:50:00,101.83,101.885,101.788,101.863,357565868.0
2006-12-15 07:55:00,101.865,101.895,101.85,101.855,276879149.0
2006-12-15 08:00:00,101.855,101.91,101.85,101.89,871644741.0
2006-12-15 08:05:00,101.895,101.915,101.87,101.873,1453632947.0
2006-12-15 08:10:00,101.88,101.911,101.863,101.89,819394342.0
2006-12-15 08:15:00,101.895,101.91,101.87,101.89,785950755.0
2006-12-15 08:20:00,101.89,101.91,101.875,101.895,514805987.0
2006-12-15 08:25:00,101.9,101.915,101.874,101.905,220485372.0
2006-12-15 08:30:00,101.91,101.91,101.865,101.895,938620854.0
2006-12-15 08:35:00,101.89,101.901,101.858,101.875,718123529.0
2006-12-15 08:40:00,101.86,101.88,101.8,101.865,521450160.0
2006-12-15 08:45:00,101.87,101.888,101.849,101.88,1671509094.0
2006-12-15 08:50:00,101.88,101.914,101.866,101.895,1820997896.0
2006-12-15 08:55:00,101.895,101.929,101.868,101.9,825799048.0
2006-12-15 09:00:00,101.898,101.965,101.875,101.92,846851553.0
2006-12-15 09:05:00,101.935,101.945,101.897,101.912,1020433007.0
2006-12-15 09:10:00,101.915,101.923,101.843,101.895,712793579.0
2006-12-15 09:15:00,101.905,101.981,101.872,101.97,1028400027.0
2006-12-15 09:20:00,101.96,102.02,101.947,102.003,643077646.0
2006-12-15 09:25:00,102.015,102.034,101.96,102.015,539643555.0
2006-12-15 09:30:00,102.02,102.038,101.945,101.95,839784394.0
2006-12-15 09:35:00,101.97,102.005,101.918,101.965,395319508.0
2006-12-15 09:40:00,101.965,102.05,101.963,102.005,507531841.0
2006-12-15 09:45:00,102.005,102.005,101.943,101.96,1042765764.0
2006-12-15 09:50:00,101.953,102.02,101.909,101.963,864930118.0
2006-12-15 09:55:00,101.97,102.02,101.913,101.965,1056704620.0
2006-12-15 10:00:00,101.988,102.058,101.962,102.032,2319024558.0
2006-12-15 10:05:00,102.03,102.046,101.975,102.035,555361472.0
2006-12-15 10:10:00,102.035,102.04,101.939,102.005,601060104.0
2006-12-15 10:15:00,102.005,102.04,101.931,101.98,771375893.0
2006-12-15 10:20:00,101.985,101.994,101.95,101.975,704296220.0
2006-12-15 10:25:00,101.975,102.04,101.942,102.025,368677875.0
2006-12-15 10:30:00,102.015,102.03,101.97,101.985,241109675.0
2006-12-15 10:35:00,101.955,102.058,101.955,102.035,342964824.0
2006-12-15 10:40:00,102.04,102.175,102.04,102.113,341356141.0
2006-12-15 10:45:00,102.115,102.25,102.105,102.25,375651015.0
2006-12-15 10:50:00,102.25,102.28,102.192,102.28,348123235.0
2006-12-15 10:55:00,102.275,102.31,102.26,102.28,409439662.0
2006-12-15 11:00:00,102.28,102.348,102.28,102.31,284498586.0
2006-12-15 11:05:00,102.3,102.315,102.248,102.268,297408609.0
2006-12-15 11:10:00,102.27,102.335,102.25,102.305,419536885.0
2006-12-15 11:15:00,102.305,102.316,102.235,102.25,374894038.0
2006-12-15 11:20:00,102.23,102.295,102.18,102.242,318604655.0
2006-12-15 11:25:00,102.23,102.325,102.217,102.275,429607998.0
2006-12-15 11:30:00,102.277,102.342,102.257,102.29,758459781.0
2006-12-15 11:35:00,102.283,102.32,102.225,102.225,334256027.0
2006-12-15 11:40:00,102.24,102.255,102.191,102.195,389727522.0
2006-12-15 11:45:00,102.2,102.273,102.2,102.23,330489948.0
2006-12-15 11:50:00,102.247,102.321,102.24,102.275,410191184.0
2006-12-15 11:55:00,102.255,102.255,102.205,102.215,380177129.0
2006-12-15 12:00:00,102.215,102.245,102.165,102.21,401159408.0
2006-12-15 12:05:00,102.205,102.307,102.19,102.307,600031803.0
2006-12-15 12:10:00,102.305,102.305,102.23,102.26,515144763.0
2006-12-15 12:15:00,102.258,102.284,102.24,102.268,483211366.0
2006-12-15 12:20:00,102.265,102.265,102.15,102.16,377795807.0
2006-12-15 12:25:00,102.147,102.2,102.108,102.17,358714683.0
2006-12-15 12:30:00,102.165,102.218,102.14,102.185,343918078.0
2006-12-15 12:35:00,102.203,102.23,102.175,102.195,283848019.0
2006-12-15 12:40:00,102.193,102.202,102.14,102.145,438973588.0
2006-12-15 12:45:00,102.145,102.2,102.135,102.185,370584004.0
2006-12-15 12:50:00,102.175,102.26,102.175,102.24,622591689.0
2006-12-15 12:55:00,102.245,102.3,102.21,102.28,311794819.0
2006-12-15 13:00:00,102.273,102.293,102.25,102.285,244326571.0
2006-12-15 13:05:00,102.278,102.295,102.255,102.27,592396197.0
2006-12-15 13:10:00,102.26,102.301,102.255,102.26,340290875.0
2006-12-15 13:15:00,102.255,102.305,102.248,102.285,415054026.0
2006-12-15 13:20:00,102.295,102.3,102.245,102.283,440780474.0
2006-12-15 13:25:00,102.275,102.285,102.245,102.27,437903541.0
2006-12-15 13:30:00,102.275,102.275,102.215,102.225,430704788.0
2006-12-15 13:35:00,102.215,102.245,102.181,102.22,391289148.0
2006-12-15 13:40:00,102.23,102.255,102.179,102.242,308134873.0
2006-12-15 13:45:00,102.245,102.255,102.22,102.238,481269882.0
2006-12-15 13:50:00,102.23,102.26,102.21,102.22,341049805.0
2006-12-15 13:55:00,102.215,102.237,102.19,102.19,482069851.0
2006-12-15 14:00:00,102.185,102.195,102.133,102.16,492815500.0
2006-12-15 14:05:00,102.155,102.205,102.155,102.155,459360804.0
2006-12-15 14:10:00,102.15,102.203,102.15,102.185,689507891.0
2006-12-15 14:15:00,102.18,102.21,102.16,102.19,603878478.0
2006-12-15 14:20:00,102.195,102.285,102.177,102.26,435511340.0
2006-12-15 14:25:00,102.26,102.3,102.23,102.29,395655555.0
2006-12-15 14:30:00,102.3,102.374,102.279,102.333,299926478.0
2006-12-15 14:35:00,102.338,102.338,102.277,102.31,328975616.0
2006-12-15 14:40:00,102.305,102.305,102.255,102.302,416834829.0
2006-12-15 14:45:00,102.305,102.335,102.27,102.27,473502803.0
2006-12-15 14:50:00,102.297,102.331,102.245,102.255,471239121.0
2006-12-15 14:55:00,102.255,102.274,102.208,102.24,394962170.0
2006-12-15 15:00:00,102.23,102.301,102.23,102.268,499257029.0
2006-12-15 15:05:00,102.27,102.335,102.255,102.32,374493529.0
2006-12-15 15:10:00,102.29,102.327,102.262,102.275,439609167.0
2006-12-15 15:15:00,102.275,102.297,102.248,102.263,266762123.0
2006-12-15 15:20:00,102.26,102.27,102.195,102.243,455474315.0
2006-12-15 15:25:00,102.235,102.255,102.145,102.21,399866314.0
2006-12-15 15:30:00,102.22,102.22,101.995,102.0,211058610.0
2006-12-15 15:35:00,101.995,102.077,101.99,102.055,470296849.0
2006-12-15 15:40:00,102.045,102.105,102.0,102.035,415517860.0
2006-12-15 15:45:00,102.035,102.115,102.003,102.035,571294393.0
2006-12-15 15:50:00,102.035,102.058,101.913,101.913,348372183.0
2006-12-15 15:55:00,101.915,101.925,101.818,101.855,499737354.0
2006-12-15 16:00:00,101.86,101.935,101.815,101.86,317423852.0
2006-12-15 16:05:00,101.85,101.85,101.728,101.778,341193664.0
2006-12-15 16:10:00,101.79,101.795,101.72,101.75,511261063.0
2006-12-15 16:15:00,101.75,101.755,101.62,101.665,363990991.0
2006-12-15 16:20:00,101.675,101.68,101.612,101.615,344419871.0
2006-12-15 16:25:00,101.625,101.641,101.547,101.603,349262020.0
2006-12-15 16:30:00,101.59,101.62,101.555,101.61,490496901.0
2006-12-15 16:35:00,101.6,101.66,101.58,101.605,440836403.0
2006-12-15 16:40:00,101.6,101.63,101.515,101.56,250589861.0
2006-12-15 16:45:00,101.57,101.593,101.43,101.452,359652296.0
2006-12-15 16:50:00,101.45,101.64,101.42,101.578,328991979.0
2006-12-15 16:55:00,101.575,101.655,101.558,101.655,457830697.0
2006-12-15 17:00:00,101.648,101.77,101.61,101.725,405951286.0
2006-12-15 17:05:00,101.735,101.765,101.68,101.69,332094174.0
2006-12-15 17:10:00,101.7,101.785,101.68,101.78,448398321.0
2006-12-15 17:15:00,101.775,101.843,101.745,101.78,429050422.0
2006-12-15 17:20:00,101.787,101.79,101.655,101.655,341561042.0
2006-12-15 17:25:00,101.673,101.685,101.555,101.605,414509211.0
2006-12-15 17:30:00,101.625,101.672,101.58,101.58,372251193.0
2006-12-15 17:35:00,101.585,101.655,101.565,101.65,393879125.0
2006-12-15 17:40:00,101.637,101.66,101.5,101.57,298762009.0
2006-12-15 17:45:00,101.56,101.637,101.528,101.59,468845581.0
2006-12-15 17:50:00,101.61,101.65,101.513,101.577,501418481.0
2006-12-15 17:55:00,101.585,101.605,101.545,101.55,321989280.0
2006-12-15 18:00:00,101.52,101.605,101.49,101.588,375062569.0
2006-12-15 18:05:00,101.6,101.685,101.585,101.675,321975379.0
2006-12-15 18:10:00,101.645,101.715,101.64,101.685,404037273.0
2006-12-15 18:15:00,101.69,101.765,101.648,101.725,420859684.0
2006-12-15 18:20:00,101.735,101.75,101.653,101.71,492646043.0
2006-12-15 18:25:00,101.71,101.795,101.7,101.765,399863059.0
2006-12-15 18:30:00,101.762,101.785,101.725,101.75,459845042.0
2006-12-15 18:35:00,101.74,101.755,101.69,101.735,222673012.0
2006-12-15 18:40:00,101.73,101.755,101.708,101.73,571111391.0
2006-12-15 18:45:00,101.732,101.74,101.681,101.73,418951469.0
2006-12-15 18:50:00,101.715,101.755,101.695,101.745,543382753.0
2006-12-15 18:55:00,101.735,101.775,101.717,101.775,560703027.0
2006-12-15 19:00:00,101.765,101.86,101.765,101.835,439907274.0
2006-12-15 19:05:00,101.82,101.9,101.805,101.89,410394777.0
2006-12-15 19:10:00,101.89,101.925,101.817,101.915,340176504.0
2006-12-15 19:15:00,101.918,101.92,101.837,101.888,438635504.0
2006-12-15 19:20:00,101.893,101.9,101.845,101.885,336663977.0
2006-12-15 19:25:00,101.885,101.958,101.872,101.95,430772053.0
2006-12-15 19:30:00,101.96,102.02,101.935,101.968,327410313.0
2006-12-15 19:35:00,101.97,101.99,101.912,101.935,401806476.0
2006-12-15 19:40:00,101.943,101.97,101.875,101.955,438458940.0
2006-12-15 19:45:00,101.952,101.995,101.914,101.962,444220294.0
2006-12-15 19:50:00,101.96,101.984,101.895,101.905,431656617.0
2006-12-15 19:55:00,101.905,101.945,101.877,101.91,476425523.0
2006-12-15 20:00:00,101.903,101.93,101.855,101.93,350774838.0
2006-12-15 20:05:00,101.925,101.93,101.88,101.925,314654846.0
2006-12-15 20:10:00,101.885,101.944,101.885,101.905,406267329.0
2006-12-15 20:15:00,101.915,101.941,101.89,101.905,416626697.0
2006-12-15 20:20:00,101.9,101.935,101.848,101.925,280575897.0
2006-12-15 20:25:00,101.915,101.955,101.865,101.905,401523335.0
2006-12-15 20:30:00,101.893,101.945,101.875,101.9,342019854.0
2006-12-15 20:35:00,101.9,101.912,101.877,101.9,215715514.0
2006-12-15 20:40:00,101.898,101.904,101.868,101.885,292884036.0
2006-12-15 20:45:00,101.885,101.905,101.851,101.897,324200557.0
2006-12-15 20:50:00,101.905,101.913,101.858,101.885,435949516.0
2006-12-15 20:55:00,101.878,101.924,101.865,101.885,421951992.0
2006-12-15 21:00:00,101.885,101.904,101.868,101.9,264475918.0
2006-12-15 21:05:00,101.895,101.935,101.88,101.918,409174853.0
2006-12-15 21:10:00,101.92,101.95,101.91,101.935,446493730.0
2006-12-15 21:15:00,101.93,101.955,101.923,101.95,376250879.0
2006-12-15 21:20:00,101.94,101.976,101.905,101.965,288592495.0
2006-12-15 21:25:00,101.96,101.997,101.948,101.997,455400070.0
2006-12-15 21:30:00,101.995,102.03,101.965,101.985,491276196.0
2006-12-15 21:35:00,101.987,102.016,101.96,101.975,378468829.0
2006-12-15 21:40:00,101.985,101.993,101.96,101.98,223996450.0
2006-12-15 21:45:00,101.995,101.995,101.895,101.91,495155171.0
2006-12-15 21:50:00,101.905,101.95,101.9,101.945,321790303.0
2006-12-15 21:55:00,101.945,102.012,101.922,101.995,362270100.0
2006-12-15 22:00:00,101.985,102.04,101.985,102.02,309697193.0
2006-12-15 22:05:00,102.005,102.01,101.965,101.985,398286179.0
2006-12-15 22:10:00,101.99,101.995,101.955,101.995,323206654.0
2006-12-15 22:15:00,101.985,102.012,101.965,101.995,374767888.0
2006-12-15 22:20:00,102.0,102.02,101.98,102.008,408674548.0
2006-12-15 22:25:00,102.01,102.02,101.978,102.0,238429411.0
2006-12-15 22:30:00,102.0,102.01,101.935,102.005,260859821.0
2006-12-15 22:35:00,102.0,102.028,101.985,102.005,301246674.0
2006-12-15 22:40:00,102.005,102.005,101.91,101.957,310289606.0
2006-12-15 22:45:00,101.955,101.985,101.91,101.945,366722235.0
2006-12-15 22:50:00,101.935,101.985,101.935,101.975,303639137.0
2006-12-15 22:55:00,101.965,102.025,101.965,101.965,430581964.0
2006-12-15 23:00:00,101.96,102.0,101.96,101.988,464514704.0
2006-12-15 23:05:00,101.99,102.035,101.965,102.03,220284480.0
2006-12-15 23:10:00,102.03,102.045,101.977,102.01,421696737.0
2006-12-15 23:15:00,102.0,102.04,101.99,102.033,344970210.0
2006-12-15 23:20:00,102.04,102.05,102.012,102.03,430461870.0
2006-12-15 23:25:00,102.02,102.04,102.01,102.04,152034187.0
2006-12-15 23:30:00,102.03,102.06,101.987,102.04,335516866.0
2006-12-15 23:35:00,102.055,102.055,101.995,102.022,353548834.0
2006-12-15 23:40:00,102.022,102.05,102.015,102.015,214343852.0
2006-12-15 23:45:00,102.02,102.045,101.99,102.0,416247354.0
2006-12-15 23:50:00,102.005,102.015,101.96,102.005,515636626.0
2006-12-15 23:55:00,102.01,102.05,101.963,102.025,487878144.0
2006-12-18 01:10:00,102.025,102.025,101.86,101.885,415969822.0
2006-12-18 01:15:00,101.875,101.895,101.85,101.88,292272992.0
2006-12-18 01:20:00,101.885,101.89,101.84,101.88,444846237.0
2006-12-18 01:25:00,101.87,101.87,101.797,101.845,387990483.0
2006-12-18 01:30:00,101.855,101.88,101.803,101.86,311992457.0
2006-12-18 01:35:00,101.85,101.88,101.813,101.835,488848290.0
2006-12-18 01:40:00,101.838,101.85,101.83,101.832,440773001.0
2006-12-18 01:45:00,101.825,101.85,101.815,101.828,435771169.0
2006-12-18 01:50:00,101.84,101.894,101.815,101.885,405576073.0
2006-12-18 01:55:00,101.875,101.9,101.86,101.9,320294870.0
2006-12-18 02:00:00,101.9,101.92,101.875,101.905,313530773.0
2006-12-18 02:05:00,101.915,101.945,101.905,101.945,405670767.0
2006-12-18 02:10:00,101.933,101.953,101.915,101.93,447331438.0
2006-12-18 02:15:00,101.937,101.945,101.91,101.928,436507893.0
2006-12-18 02:20:00,101.925,101.935,101.9,101.925,462180189.0
2006-12-18 02:25:00,101.935,101.945,101.875,101.925,314921600.0
2006-12-18 02:30:00,101.915,101.972,101.882,101.935,372784720.0
2006-12-18 02:35:00,101.935,101.96,101.89,101.93,437733755.0
2006-12-18 02:40:00,101.925,101.941,101.908,101.93,179419509.0
2006-12-18 02:45:00,101.935,101.975,101.922,101.96,424408622.0
2006-12-18 02:50:00,101.955,101.97,101.934,101.96,317141557.0
2006-12-18 02:55:00,101.955,101.955,101.87,101.895,240482341.0
2006-12-18 03:00:00,101.9,101.908,101.87,101.895,314400233.0
2006-12-18 03:05:00,101.89,101.91,101.87,101.905,302731944.0
2006-12-18 03:10:00,101.91,101.92,101.882,101.915,363607124.0
2006-12-18 03:15:00,101.915,101.92,101.888,101.91,209719982.0
2006-12-18 03:20:00,101.915,101.915,101.848,101.885,351402186.0
2006-12-18 03:25:00,101.875,101.91,101.848,101.88,466183976.0
2006-12-18 03:30:00,101.89,101.9,101.865,101.9,336257595.0
2006-12-18 03:35:00,101.895,101.91,101.868,101.91,310127075.0
2006-12-18 03:40:00,101.915,101.935,101.869,101.91,433100328.0
2006-12-18 03:45:00,101.915,101.93,101.9,101.908,87423859.0
2006-12-18 03:50:00,101.91,101.94,101.91,101.94,183958800.0
2006-12-18 03:55:00,101.945,101.945,101.915,101.915,205421597.0
2006-12-18 04:00:00,101.905,101.94,101.866,101.925,551064368.0
2006-12-18 04:05:00,101.92,101.951,101.918,101.945,442052073.0
2006-12-18 04:10:00,101.95,101.958,101.918,101.94,405998562.0
2006-12-18 04:15:00,101.935,101.955,101.915,101.937,214832924.0
2006-12-18 04:20:00,101.942,101.952,101.898,101.945,313009497.0
2006-12-18 04:25:00,101.935,101.96,101.899,101.945,439496604.0
2006-12-18 04:30:00,101.935,101.96,101.91,101.925,231340801.0
2006-12-18 04:35:00,101.935,101.955,101.915,101.94,443301307.0
2006-12-18 04:40:00,101.938,101.959,101.93,101.94,337181282.0
2006-12-18 04:45:00,101.94,101.956,101.907,101.93,381114594.0
2006-12-18 04:50:00,101.93,101.96,101.93,101.95,227032139.0
2006-12-18 04:55:00,101.948,101.952,101.918,101.945,498887904.0
2006-12-18 05:00:00,101.95,101.96,101.945,101.948,164732326.0
2006-12-18 05:05:00,101.955,101.957,101.925,101.935,304316825.0
2006-12-18 05:10:00,101.945,101.96,101.935,101.945,348790053.0
2006-12-18 05:15:00,101.947,101.965,101.904,101.93,301895756.0
2006-12-18 05:20:00,101.93,101.956,101.922,101.935,310296232.0
2006-12-18 05:25:00,101.94,101.956,101.883,101.935,272373693.0
2006-12-18 05:30:00,101.94,101.949,101.913,101.93,232549611.0
2006-12-18 05:35:00,101.928,101.955,101.925,101.95,369593207.0
2006-12-18 05:40:00,101.945,101.96,101.895,101.935,387558679.0
2006-12-18 05:45:00,101.945,101.945,101.895,101.925,319374123.0
2006-12-18 05:50:00,101.92,101.935,101.9,101.905,393436565.0
2006-12-18 05:55:00,101.92,101.947,101.918,101.945,301641559.0
2006-12-18 06:00:00,101.945,102.0,101.945,101.975,352713253.0
2006-12-18 06:05:00,101.98,101.995,101.955,101.955,329388960.0
2006-12-18 06:10:00,101.96,101.981,101.94,101.97,508998096.0
2006-12-18 06:15:00,101.97,101.979,101.96,101.975,159205101.0
2006-12-18 06:20:00,101.975,101.995,101.96,101.987,381100390.0
2006-12-18 06:25:00,101.985,101.998,101.965,101.965,508311362.0
2006-12-18 06:30:00,101.967,101.99,101.955,101.98,449204529.0
2006-12-18 06:35:00,101.985,101.99,101.935,101.98,276079919.0
2006-12-18 06:40:00,101.99,101.99,101.96,101.98,367678650.0
2006-12-18 06:45:00,101.985,101.991,101.95,101.95,446615794.0
2006-12-18 06:50:00,101.948,101.985,101.948,101.98,389816718.0
2006-12-18 06:55:00,101.985,101.987,101.965,101.965,273321895.0
2006-12-18 07:00:00,101.965,101.985,101.942,101.963,440888459.0
2006-12-18 07:05:00,101.97,101.973,101.927,101.93,418522927.0
2006-12-18 07:10:00,101.927,101.951,101.904,101.935,321164041.0
2006-12-18 07:15:00,101.935,101.956,101.925,101.943,295441400.0
2006-12-18 07:20:00,101.945,101.975,101.922,101.95,210522135.0
2006-12-18 07:25:00,101.955,101.955,101.918,101.938,341348549.0
2006-12-18 07:30:00,101.94,101.965,101.9,101.965,399136160.0
2006-12-18 07:35:00,101.965,101.965,101.856,101.905,274933099.0
2006-12-18 07:40:00,101.91,101.921,101.888,101.91,415342848.0
2006-12-18 07:45:00,101.9,101.937,101.87,101.87,391319282.0
2006-12-18 07:50:00,101.91,101.935,101.866,101.88,310706799.0
2006-12-18 07:55:00,101.895,101.915,101.853,101.888,357471432.0
2006-12-18 08:00:00,101.89,101.89,101.829,101.83,493197439.0
2006-12-18 08:05:00,101.835,101.86,101.8,101.85,427969477.0
2006-12-18 08:10:00,101.852,101.88,101.795,101.857,431843305.0
2006-12-18 08:15:00,101.86,101.86,101.78,101.828,430684307.0
2006-12-18 08:20:00,101.83,101.858,101.8,101.835,379665700.0
2006-12-18 08:25:00,101.828,101.855,101.814,101.825,317250504.0
2006-12-18 08:30:00,101.815,101.84,101.79,101.84,420197543.0
2006-12-18 08:35:00,101.845,101.848,101.794,101.823,327290932.0
2006-12-18 08:40:00,101.813,101.86,101.771,101.828,468543523.0
2006-12-18 08:45:00,101.825,101.845,101.751,101.81,325374645.0
2006-12-18 08:50:00,101.82,101.83,101.795,101.81,425140664.0
2006-12-18 08:55:00,101.825,101.87,101.783,101.855,425618403.0
2006-12-18 09:00:00,101.865,101.869,101.815,101.85,548142562.0
2006-12-18 09:05:00,101.855,101.861,101.815,101.84,547009048.0
2006-12-18 09:10:00,101.86,101.86,101.81,101.832,431348350.0
2006-12-18 09:15:00,101.835,101.838,101.8,101.815,571038045.0
2006-12-18 09:20:00,101.82,101.869,101.814,101.85,228050253.0
2006-12-18 09:25:00,101.855,101.855,101.81,101.827,428400467.0
2006-12-18 09:30:00,101.83,101.861,101.825,101.835,387850086.0
2006-12-18 09:35:00,101.84,101.86,101.79,101.845,470898935.0
2006-12-18 09:40:00,101.84,101.841,101.779,101.83,441708751.0
2006-12-18 09:45:00,101.82,101.85,101.77,101.82,390419495.0
2006-12-18 09:50:00,101.835,101.864,101.792,101.835,335332825.0
2006-12-18 09:55:00,101.843,101.872,101.832,101.86,391664199.0
2006-12-18 10:00:00,101.875,101.935,101.815,101.83,318850869.0
2006-12-18 10:05:00,101.817,101.837,101.78,101.78,469581037.0
2006-12-18 10:10:00,101.77,101.81,101.714,101.75,464395729.0
2006-12-18 10:15:00,101.755,101.763,101.673,101.702,284554105.0
2006-12-18 10:20:00,101.71,101.765,101.663,101.755,380823669.0
2006-12-18 10:25:00,101.755,101.77,101.715,101.77,362289406.0
2006-12-18 10:30:00,101.755,101.794,101.738,101.788,405922539.0
2006-12-18 10:35:00,101.765,101.825,101.727,101.727,353460743.0
2006-12-18 10:40:00,101.73,101.752,101.7,101.74,434484359.0
2006-12-18 10:45:00,101.75,101.83,101.74,101.8,428397271.0
2006-12-18 10:50:00,101.785,101.82,101.77,101.795,337946102.0
2006-12-18 10:55:00,101.8,101.87,101.795,101.848,411214536.0
2006-12-18 11:00:00,101.84,101.896,101.82,101.85,459890644.0
2006-12-18 11:05:00,101.848,101.931,101.848,101.925,340859983.0
2006-12-18 11:10:00,101.917,101.94,101.89,101.89,359319971.0
2006-12-18 11:15:00,101.875,101.904,101.865,101.89,247829928.0
2006-12-18 11:20:00,101.9,101.9,101.835,101.855,446258315.0
2006-12-18 11:25:00,101.865,101.913,101.83,101.885,470901558.0
2006-12-18 11:30:00,101.898,101.915,101.878,101.91,354789713.0
2006-12-18 11:35:00,101.895,101.938,101.887,101.915,331907365.0
2006-12-18 11:40:00,101.92,101.925,101.865,101.915,363274135.0
2006-12-18 11:45:00,101.915,101.915,101.845,101.86,512997238.0
2006-12-18 11:50:00,101.858,101.858,101.78,101.8,334596137.0
2006-12-18 11:55:00,101.795,101.822,101.751,101.815,425208945.0
2006-12-18 12:00:00,101.825,101.835,101.78,101.79,476677531.0
2006-12-18 12:05:00,101.788,101.809,101.783,101.785,230594289.0
2006-12-18 12:10:00,101.785,101.796,101.715,101.735,586364200.0
2006-12-18 12:15:00,101.735,101.783,101.728,101.77,412406320.0
2006-12-18 12:20:00,101.77,101.77,101.728,101.745,476973829.0
2006-12-18 12:25:00,101.75,101.76,101.709,101.72,339818629.0
2006-12-18 12:30:00,101.715,101.735,101.683,101.695,395835096.0
2006-12-18 12:35:00,101.708,101.73,101.682,101.725,460782992.0
2006-12-18 12:40:00,101.728,101.732,101.66,101.675,266532265.0
2006-12-18 12:45:00,101.67,101.705,101.64,101.695,423731695.0
2006-12-18 12:50:00,101.695,101.7,101.675,101.685,382567658.0
2006-12-18 12:55:00,101.683,101.79,101.672,101.735,473541140.0
2006-12-18 13:00:00,101.73,101.775,101.701,101.73,392409591.0
2006-12-18 13:05:00,101.73,101.791,101.722,101.765,466265063.0
2006-12-18 13:10:00,101.735,101.822,101.735,101.795,468714413.0
2006-12-18 13:15:00,101.792,101.91,101.77,101.885,410943553.0
2006-12-18 13:20:00,101.88,101.93,101.865,101.908,532601973.0
2006-12-18 13:25:00,101.898,102.013,101.89,102.005,294697167.0
2006-12-18 13:30:00,101.975,102.095,101.965,102.06,395545124.0
2006-12-18 13:35:00,102.055,102.065,101.99,102.03,414300733.0
2006-12-18 13:40:00,102.025,102.025,101.91,101.94,571962190.0
2006-12-18 13:45:00,101.945,102.0,101.915,101.96,691691346.0
2006-12-18 13:50:00,101.965,101.988,101.905,101.915,473148647.0
2006-12-18 13:55:00,101.925,101.96,101.877,101.925,500679587.0
2006-12-18 14:00:00,101.95,101.95,101.9,101.9,477053248.0
2006-12-18 14:05:00,101.905,101.915,101.88,101.88,347077232.0
2006-12-18 14:10:00,101.908,101.965,101.9,101.965,489251371.0
2006-12-18 14:15:00,101.972,102.0,101.92,101.98,290092579.0
2006-12-18 14:20:00,101.97,101.97,101.857,101.87,370866522.0
2006-12-18 14:25:00,101.88,101.895,101.86,101.895,420164385.0
2006-12-18 14:30:00,101.895,101.9,101.837,101.9,439203116.0
2006-12-18 14:35:00,101.908,101.93,101.865,101.905,431408727.0
2006-12-18 14:40:00,101.9,101.9,101.858,101.865,430001663.0
2006-12-18 14:45:00,101.875,101.875,101.848,101.87,377866521.0
2006-12-18 14:50:00,101.865,102.0,101.857,101.983,613307100.0
2006-12-18 14:55:00,101.99,102.01,101.952,101.983,252014774.0
2006-12-18 15:00:00,101.99,102.035,101.965,102.02,312207584.0
2006-12-18 15:05:00,102.015,102.025,101.95,101.995,598514441.0
2006-12-18 15:10:00,102.005,102.105,101.975,102.085,367914403.0
2006-12-18 15:15:00,102.075,102.11,102.055,102.098,448933218.0
2006-12-18 15:20:00,102.1,102.115,102.05,102.093,295898582.0
2006-12-18 15:25:00,102.085,102.115,102.045,102.075,323138375.0
2006-12-18 15:30:00,102.08,102.099,101.985,102.052,299787284.0
2006-12-18 15:35:00,102.07,102.135,102.07,102.105,377724591.0
2006-12-18 15:40:00,102.108,102.133,102.075,102.133,488920447.0
2006-12-18 15:45:00,102.145,102.155,102.082,102.14,506249680.0
2006-12-18 15:50:00,102.142,102.24,102.142,102.195,569691381.0
2006-12-18 15:55:00,102.2,102.22,102.17,102.185,392137232.0
2006-12-18 16:00:00,102.185,102.185,102.13,102.155,370235308.0
2006-12-18 16:05:00,102.175,102.187,102.125,102.182,428353167.0
2006-12-18 16:10:00,102.18,102.19,102.14,102.19,322834174.0
2006-12-18 16:15:00,102.185,102.201,102.165,102.19,384424936.0
2006-12-18 16:20:00,102.18,102.205,102.155,102.165,321503840.0
2006-12-18 16:25:00,102.175,102.225,102.167,102.197,637074263.0
2006-12-18 16:30:00,102.205,102.24,102.159,102.24,333824678.0
2006-12-18 16:35:00,102.24,102.25,102.15,102.225,280746334.0
2006-12-18 16:40:00,102.24,102.24,102.185,102.2,331193324.0
2006-12-18 16:45:00,102.2,102.21,102.11,102.145,239834487.0
2006-12-18 16:50:00,102.143,102.18,102.115,102.145,279065148.0
2006-12-18 16:55:00,102.15,102.19,102.095,102.14,277325231.0
2006-12-18 17:00:00,102.14,102.165,102.07,102.11,399415135.0
2006-12-18 17:05:00,102.095,102.18,102.083,102.14,355670753.0
2006-12-18 17:10:00,102.145,102.195,102.08,102.16,370073410.0
2006-12-18 17:15:00,102.165,102.215,102.097,102.115,265132692.0
2006-12-18 17:20:00,102.115,102.155,102.105,102.125,230844952.0
2006-12-18 17:25:00,102.155,102.2,102.12,102.16,246916205.0
2006-12-18 17:30:00,102.16,102.175,102.08,102.08,272773951.0
2006-12-18 17:35:00,102.075,102.123,102.075,102.095,711543299.0
2006-12-18 17:40:00,102.09,102.13,102.05,102.13,767372183.0
2006-12-18 17:45:00,102.125,102.174,102.065,102.11,580673051.0
2006-12-18 17:50:00,102.1,102.152,102.058,102.115,524796685.0
2006-12-18 17:55:00,102.112,102.132,102.048,102.053,2213571995.0
2006-12-18 18:00:00,102.04,102.135,102.036,102.125,998133846.0
2006-12-18 18:05:00,102.113,102.14,102.068,102.108,908798559.0
2006-12-18 18:10:00,102.115,102.125,102.04,102.095,1081873069.0
2006-12-18 18:15:00,102.095,102.115,102.08,102.1,529069945.0
2006-12-18 18:20:00,102.1,102.115,102.05,102.095,414459670.0
2006-12-18 18:25:00,102.075,102.103,102.028,102.09,827879994.0
2006-12-18 18:30:00,102.085,102.127,102.04,102.09,541479602.0
2006-12-18 18:35:00,102.078,102.085,102.005,102.06,646703577.0
2006-12-18 18:40:00,102.07,102.095,102.03,102.085,1009909417.0
2006-12-18 18:45:00,102.08,102.095,102.014,102.065,734005712.0
2006-12-18 18:50:00,102.062,102.105,102.04,102.105,1070711503.0
2006-12-18 18:55:00,102.095,102.095,101.977,102.038,812462208.0
2006-12-18 19:00:00,102.04,102.085,102.005,102.085,799920235.0
2006-12-18 19:05:00,102.085,102.1,102.058,102.08,1769292972.0
2006-12-18 19:10:00,102.08,102.105,102.044,102.08,1629703924.0
2006-12-18 19:15:00,102.075,102.075,101.98,102.03,500183340.0
2006-12-18 19:20:00,102.045,102.081,102.03,102.065,736583110.0
2006-12-18 19:25:00,102.065,102.085,102.048,102.075,963024699.0
2006-12-18 19:30:00,102.07,102.082,102.01,102.04,275709080.0
2006-12-18 19:35:00,102.035,102.055,102.012,102.03,518358465.0
2006-12-18 19:40:00,102.025,102.07,102.025,102.05,812624166.0
2006-12-18 19:45:00,102.045,102.059,102.005,102.035,888840830.0
2006-12-18 19:50:00,102.028,102.059,102.013,102.035,1467241474.0
2006-12-18 19:55:00,102.02,102.085,102.02,102.04,904099524.0
2006-12-18 20:00:00,102.045,102.055,102.008,102.03,239534672.0
2006-12-18 20:05:00,102.043,102.052,101.996,102.0,371818022.0
2006-12-18 20:10:00,101.987,102.031,101.987,102.015,302341319.0
2006-12-18 20:15:00,102.015,102.02,101.995,102.0,243292893.0
2006-12-18 20:20:00,101.985,102.043,101.97,101.99,286827683.0
2006-12-18 20:25:00,101.995,102.005,101.97,101.995,221155005.0
2006-12-18 20:30:00,101.985,102.022,101.969,102.01,401947531.0
2006-12-18 20:35:00,102.02,102.025,101.99,102.015,157529081.0
2006-12-18 20:40:00,102.005,102.034,101.985,102.0,341195964.0
2006-12-18 20:45:00,101.96,102.03,101.96,102.025,349312255.0
2006-12-18 20:50:00,102.025,102.03,101.995,102.0,237195890.0
2006-12-18 20:55:00,102.015,102.045,101.995,102.02,331689777.0
2006-12-18 21:00:00,102.02,102.06,102.015,102.05,239488962.0
2006-12-18 21:05:00,102.045,102.065,102.03,102.05,296889316.0
2006-12-18 21:10:00,102.05,102.06,101.998,102.055,283388204.0
2006-12-18 21:15:00,102.06,102.064,102.025,102.035,309622667.0
2006-12-18 21:20:00,102.04,102.06,101.994,102.03,441935993.0
2006-12-18 21:25:00,102.035,102.06,102.008,102.03,443757047.0
2006-12-18 21:30:00,102.03,102.065,102.01,102.045,402226771.0
2006-12-18 21:35:00,102.045,102.055,102.025,102.055,295597294.0
2006-12-18 21:40:00,102.05,102.055,102.01,102.01,343151036.0
2006-12-18 21:45:00,102.045,102.061,101.985,102.01,419102441.0
2006-12-18 21:50:00,101.988,102.029,101.988,102.015,324391141.0
2006-12-18 21:55:00,102.0,102.065,101.975,102.065,328799830.0
2006-12-18 22:00:00,102.04,102.07,101.995,102.04,306528586.0
2006-12-18 22:05:00,102.04,102.05,102.015,102.015,401107023.0
2006-12-18 22:10:00,101.985,102.051,101.985,102.01,392198797.0
2006-12-18 22:15:00,102.015,102.02,101.99,102.01,477373668.0
2006-12-18 22:20:00,102.015,102.02,101.96,101.99,339401854.0
2006-12-18 22:25:00,101.982,102.013,101.95,101.972,381509577.0
2006-12-18 22:30:00,101.98,102.009,101.93,102.005,317711910.0
2006-12-18 22:35:00,102.01,102.01,101.985,101.995,225856085.0
2006-12-18 22:40:00,101.995,102.006,101.973,101.98,386957631.0
2006-12-18 22:45:00,101.98,102.009,101.96,101.99,471518687.0
2006-12-18 22:50:00,101.985,102.013,101.965,102.005,485768969.0
2006-12-18 22:55:00,102.0,102.005,101.953,101.97,300927840.0
2006-12-18 23:00:00,101.975,101.992,101.933,101.99,344367007.0
2006-12-18 23:05:00,101.945,102.037,101.945,102.0,406666962.0
2006-12-18 23:10:00,101.995,102.0,101.96,101.995,368563840.0
2006-12-18 23:15:00,101.99,102.03,101.975,102.03,360643593.0
2006-12-18 23:20:00,102.01,102.042,102.01,102.027,380382987.0
2006-12-18 23:25:00,102.025,102.04,101.994,102.025,303866380.0
2006-12-18 23:30:00,102.02,102.034,101.99,102.015,313922835.0
2006-12-18 23:35:00,102.003,102.019,101.985,102.01,391367567.0
2006-12-18 23:40:00,102.015,102.055,102.007,102.055,504088530.0
2006-12-18 23:45:00,102.055,102.065,101.987,102.0,373332371.0
2006-12-18 23:50:00,102.003,102.061,102.003,102.055,315543892.0
2006-12-18 23:55:00,102.045,102.061,102.022,102.04,324497794.0
2006-12-19 00:10:00,102.04,102.092,102.04,102.085,250560979.0
2006-12-19 00:15:00,102.087,102.098,102.023,102.045,347186149.0
2006-12-19 00:20:00,102.035,102.045,101.995,102.005,499498391.0
2006-12-19 00:25:00,102.015,102.032,101.963,102.022,225343690.0
2006-12-19 00:30:00,101.97,102.04,101.97,102.03,309203311.0
2006-12-19 00:35:00,102.023,102.034,101.98,102.02,324361465.0
2006-12-19 00:40:00,102.025,102.04,102.005,102.01,265677692.0
2006-12-19 00:45:00,102.025,102.031,101.997,102.025,511442070.0
2006-12-19 00:50:00,102.025,102.04,102.015,102.035,332998191.0
2006-12-19 00:55:00,102.04,102.052,102.005,102.015,290346488.0
2006-12-19 01:00:00,102.03,102.043,101.995,102.022,346250487.0
2006-12-19 01:05:00,102.03,102.075,101.99,102.06,319038183.0
2006-12-19 01:10:00,102.065,102.08,102.02,102.06,286769053.0
2006-12-19 01:15:00,102.06,102.08,102.045,102.045,192634790.0
2006-12-19 01:20:00,102.035,102.06,101.995,102.045,422960682.0
2006-12-19 01:25:00,102.017,102.05,101.99,102.02,370271969.0
2006-12-19 01:30:00,102.01,102.05,102.005,102.045,308153941.0
2006-12-19 01:35:00,102.04,102.08,102.015,102.065,364973989.0
2006-12-19 01:40:00,102.045,102.068,102.035,102.06,434188802.0
2006-12-19 01:45:00,102.065,102.066,102.005,102.04,316064823.0
2006-12-19 01:50:00,102.04,102.05,101.988,102.035,465908703.0
2006-12-19 01:55:00,102.045,102.068,102.02,102.048,469809700.0
2006-12-19 02:00:00,102.048,102.063,102.01,102.04,467476167.0
2006-12-19 02:05:00,102.03,102.045,101.976,102.03,467601265.0
2006-12-19 02:10:00,102.03,102.035,101.984,102.02,320681666.0
2006-12-19 02:15:00,102.015,102.045,102.004,102.035,425783051.0
2006-12-19 02:20:00,102.035,102.071,102.035,102.05,368869771.0
2006-12-19 02:25:00,102.055,102.075,102.035,102.075,246175299.0
2006-12-19 02:30:00,102.07,102.15,102.07,102.112,284116391.0
2006-12-19 02:35:00,102.14,102.145,102.075,102.09,425104203.0
2006-12-19 02:40:00,102.1,102.1,102.0,102.015,195504946.0
2006-12-19 02:45:00,102.025,102.027,101.996,102.02,362257283.0
2006-12-19 02:50:00,102.01,102.085,102.01,102.045,326606280.0
2006-12-19 02:55:00,102.037,102.065,102.028,102.04,350304521.0
2006-12-19 03:00:00,102.035,102.035,101.937,101.995,286976964.0
2006-12-19 03:05:00,101.985,102.11,101.972,102.055,436427504.0
2006-12-19 03:10:00,102.055,102.065,101.99,102.005,517899834.0
2006-12-19 03:15:00,101.985,102.004,101.945,101.98,293049660.0
2006-12-19 03:20:00,101.975,102.02,101.967,102.013,314533568.0
2006-12-19 03:25:00,102.025,102.062,101.985,101.985,312563686.0
2006-12-19 03:30:00,102.037,102.04,101.979,102.02,223956488.0
2006-12-19 03:35:00,102.01,102.026,101.97,101.99,421138908.0
2006-12-19 03:40:00,101.988,101.988,101.96,101.962,292666171.0
2006-12-19 03:45:00,101.955,101.975,101.945,101.948,380402189.0
2006-12-19 03:50:00,101.96,101.98,101.934,101.975,364757525.0
2006-12-19 03:55:00,101.96,102.029,101.952,102.02,280590109.0
2006-12-19 04:00:00,102.015,102.033,102.013,102.02,466853937.0
2006-12-19 04:05:00,102.03,102.049,102.001,102.008,301961851.0
2006-12-19 04:10:00,102.02,102.05,101.995,102.025,363357566.0
2006-12-19 04:15:00,102.025,102.025,101.969,101.985,510050712.0
2006-12-19 04:20:00,101.98,102.011,101.978,101.998,389774016.0
2006-12-19 04:25:00,102.005,102.025,101.963,102.0,313630141.0
2006-12-19 04:30:00,102.005,102.058,101.986,102.05,309402379.0
2006-12-19 04:35:00,102.052,102.06,102.034,102.04,301536121.0
2006-12-19 04:40:00,102.055,102.07,102.035,102.045,362832463.0
2006-12-19 04:45:00,102.05,102.073,102.029,102.05,357903822.0
2006-12-19 04:50:00,102.055,102.061,101.985,102.0,416818640.0
2006-12-19 04:55:00,102.045,102.055,101.987,102.05,348807417.0
2006-12-19 05:00:00,102.045,102.07,102.002,102.055,305887631.0
2006-12-19 05:05:00,102.06,102.078,102.025,102.05,465644982.0
2006-12-19 05:10:00,102.06,102.075,102.03,102.07,463221666.0
2006-12-19 05:15:00,102.065,102.078,102.045,102.05,345983445.0
2006-12-19 05:20:00,102.055,102.07,102.045,102.055,292972366.0
2006-12-19 05:25:00,102.05,102.13,102.035,102.13,302629198.0
2006-12-19 05:30:00,102.122,102.145,102.098,102.122,386308175.0
2006-12-19 05:35:00,102.13,102.165,102.09,102.13,355416141.0
2006-12-19 05:40:00,102.125,102.128,102.062,102.085,486443129.0
2006-12-19 05:45:00,102.08,102.125,102.045,102.045,390550883.0
2006-12-19 05:50:00,102.075,102.095,102.05,102.06,425098221.0
2006-12-19 05:55:00,102.06,102.077,102.013,102.02,285026381.0
2006-12-19 06:00:00,102.025,102.05,102.01,102.01,297012876.0
2006-12-19 06:05:00,102.025,102.07,102.02,102.038,337819344.0
2006-12-19 06:10:00,102.045,102.055,101.965,102.035,416839254.0
2006-12-19 06:15:00,102.02,102.025,101.98,102.015,356924475.0
2006-12-19 06:20:00,102.02,102.06,101.998,102.04,291942014.0
2006-12-19 06:25:00,102.035,102.102,102.035,102.1,414688024.0
2006-12-19 06:30:00,102.1,102.109,102.033,102.07,428318345.0
2006-12-19 06:35:00,102.065,102.105,102.025,102.105,420317868.0
2006-12-19 06:40:00,102.1,102.11,102.06,102.105,270529188.0
2006-12-19 06:45:00,102.11,102.11,102.058,102.105,239616163.0
2006-12-19 06:50:00,102.105,102.111,102.073,102.095,296971324.0
2006-12-19 06:55:00,102.1,102.118,102.07,102.105,253752120.0
2006-12-19 07:00:00,102.11,102.115,102.102,102.102,118251942.0
2006-12-19 07:05:00,102.09,102.105,102.075,102.09,196693063.0
2006-12-19 07:10:00,102.09,102.113,102.09,102.11,146383925.0
2006-12-19 07:15:00,102.105,102.115,102.075,102.11,280971069.0
2006-12-19 07:20:00,102.115,102.115,102.079,102.09,117821542.0
2006-12-19 07:25:00,102.08,102.11,102.08,102.1,346041161.0
2006-12-19 07:30:00,102.115,102.115,102.085,102.11,153328529.0
2006-12-19 07:35:00,102.105,102.115,102.1,102.1,80840346.0
2006-12-19 07:40:00,102.115,102.125,102.088,102.12,246890492.0
2006-12-19 07:45:00,102.115,102.13,102.1,102.127,311990912.0
2006-12-19 07:50:00,102.115,102.135,102.096,102.123,367708638.0
2006-12-19 07:55:00,102.115,102.135,102.105,102.105,202867692.0
2006-12-19 08:00:00,102.1,102.117,102.07,102.095,899746245.0
2006-12-19 08:05:00,102.105,102.108,102.053,102.063,1396308259.0
2006-12-19 08:10:00,102.07,102.09,102.06,102.075,781589632.0
2006-12-19 08:15:00,102.075,102.08,102.029,102.055,825048748.0
2006-12-19 08:20:00,102.055,102.055,102.015,102.02,527309450.0
2006-12-19 08:25:00,102.025,102.06,102.005,102.055,281720364.0
2006-12-19 08:30:00,102.06,102.085,102.032,102.075,950706520.0
2006-12-19 08:35:00,102.075,102.09,102.061,102.08,716931939.0
2006-12-19 08:40:00,102.07,102.095,102.024,102.035,516398927.0
2006-12-19 08:45:00,102.04,102.05,102.01,102.025,1652071116.0
2006-12-19 08:50:00,102.03,102.069,102.017,102.06,1725822529.0
2006-12-19 08:55:00,102.06,102.06,101.995,102.02,747768459.0
2006-12-19 09:00:00,102.018,102.034,101.956,102.03,783852489.0
2006-12-19 09:05:00,102.04,102.055,102.005,102.027,1041154313.0
2006-12-19 09:10:00,102.015,102.049,101.967,102.015,765126751.0
2006-12-19 09:15:00,102.02,102.2,102.005,102.175,1003156736.0
2006-12-19 09:20:00,102.165,102.225,102.133,102.133,653817569.0
2006-12-19 09:25:00,102.145,102.157,102.018,102.095,531733401.0
2006-12-19 09:30:00,102.1,102.108,102.025,102.07,836866919.0
2006-12-19 09:35:00,102.095,102.175,102.047,102.105,403215645.0
2006-12-19 09:40:00,102.1,102.165,102.085,102.165,510357880.0
2006-12-19 09:45:00,102.16,102.17,102.109,102.165,1126332777.0
2006-12-19 09:50:00,102.178,102.243,102.15,102.228,906387894.0
2006-12-19 09:55:00,102.24,102.337,102.181,102.265,960352607.0
2006-12-19 10:00:00,102.293,102.32,102.246,102.267,2236389160.0
2006-12-19 10:05:00,102.275,102.299,102.166,102.26,525414739.0
2006-12-19 10:10:00,102.27,102.285,102.174,102.23,592951084.0
2006-12-19 10:15:00,102.235,102.245,102.147,102.165,732215407.0
2006-12-19 10:20:00,102.165,102.178,102.1,102.125,684655446.0
2006-12-19 10:25:00,102.13,102.141,102.097,102.1,164419020.0
2006-12-19 11:35:00,102.1,102.1,101.905,101.94,250781467.0
2006-12-19 11:40:00,101.95,101.98,101.925,101.965,399484201.0
2006-12-19 11:45:00,101.97,102.045,101.95,102.02,334151859.0
2006-12-19 11:50:00,102.037,102.053,101.96,102.0,440709001.0
2006-12-19 11:55:00,101.98,102.05,101.98,102.05,378387671.0
2006-12-19 12:00:00,102.05,102.06,101.975,102.03,274232126.0
2006-12-19 12:05:00,102.025,102.04,101.97,102.002,549105051.0
2006-12-19 12:10:00,102.005,102.03,101.942,101.99,599126981.0
2006-12-19 12:15:00,101.988,102.042,101.968,102.038,499044420.0
2006-12-19 12:20:00,102.035,102.04,101.9,101.93,361107289.0
2006-12-19 12:25:00,101.917,101.95,101.869,101.895,437863019.0
2006-12-19 12:30:00,101.89,101.905,101.86,101.88,327344834.0
2006-12-19 12:35:00,101.888,101.915,101.855,101.9,302134178.0
2006-12-19 12:40:00,101.898,101.915,101.845,101.865,470310908.0
2006-12-19 12:45:00,101.875,101.918,101.86,101.91,379244340.0
2006-12-19 12:50:00,101.9,101.94,101.895,101.91,621073679.0
2006-12-19 12:55:00,101.93,101.99,101.905,101.99,303668323.0
2006-12-19 13:00:00,101.983,101.997,101.96,101.99,248140970.0
2006-12-19 13:05:00,101.983,102.01,101.96,101.99,615886909.0
2006-12-19 13:10:00,101.995,102.0,101.97,102.0,383368703.0
2006-12-19 13:15:00,101.99,102.05,101.99,102.03,430426817.0
2006-12-19 13:20:00,102.04,102.04,101.945,101.98,447203539.0
2006-12-19 13:25:00,101.975,102.025,101.92,101.99,440334226.0
2006-12-19 13:30:00,101.99,102.005,101.915,101.985,408472107.0
2006-12-19 13:35:00,101.975,101.99,101.917,101.95,365436239.0
2006-12-19 13:40:00,101.96,102.01,101.904,101.972,283429373.0
2006-12-19 13:45:00,101.975,101.993,101.965,101.978,408602224.0
2006-12-19 13:50:00,101.97,102.0,101.953,101.98,350515710.0
2006-12-19 13:55:00,101.975,101.985,101.872,101.885,487193726.0
2006-12-19 14:00:00,101.89,102.04,101.89,101.975,392749273.0
2006-12-19 14:05:00,101.965,102.01,101.965,102.0,460343147.0
2006-12-19 14:10:00,102.0,102.018,101.975,102.005,676273848.0
2006-12-19 14:15:00,102.0,102.025,101.965,102.015,624506976.0
2006-12-19 14:20:00,102.02,102.055,102.02,102.025,444659949.0
2006-12-19 14:25:00,102.035,102.105,102.025,102.065,416167880.0
2006-12-19 14:30:00,102.075,102.195,102.047,102.113,296772225.0
2006-12-19 14:35:00,102.128,102.128,102.058,102.075,536423589.0
2006-12-19 14:40:00,102.08,102.098,102.04,102.082,398608178.0
2006-12-19 14:45:00,102.085,102.095,102.015,102.015,474016255.0
2006-12-19 14:50:00,102.055,102.085,102.0,102.055,466694471.0
2006-12-19 14:55:00,102.055,102.08,102.008,102.065,376815873.0
2006-12-19 15:00:00,102.05,102.078,102.014,102.068,472304929.0
2006-12-19 15:05:00,102.07,102.135,102.052,102.085,380251658.0
2006-12-19 15:10:00,102.08,102.168,102.08,102.15,421697983.0
2006-12-19 15:15:00,102.155,102.16,102.095,102.133,261417170.0
2006-12-19 15:20:00,102.13,102.145,102.096,102.138,443333823.0
2006-12-19 15:25:00,102.135,102.149,102.085,102.095,415663121.0
2006-12-19 15:30:00,102.098,102.185,102.098,102.14,349190269.0
2006-12-19 15:35:00,102.14,102.2,102.07,102.18,478206110.0
2006-12-19 15:40:00,102.185,102.185,102.105,102.17,403556551.0
2006-12-19 15:45:00,102.175,102.28,102.155,102.28,569812261.0
2006-12-19 15:50:00,102.275,102.295,102.22,102.233,329457586.0
2006-12-19 15:55:00,102.23,102.26,102.185,102.185,470310438.0
2006-12-19 16:00:00,102.175,102.205,102.13,102.155,419333391.0
2006-12-19 16:05:00,102.15,102.192,102.07,102.118,336414279.0
2006-12-19 16:10:00,102.125,102.152,102.108,102.125,511760658.0
2006-12-19 16:15:00,102.12,102.147,102.08,102.12,380618668.0
2006-12-19 16:20:00,102.115,102.146,102.095,102.14,343280037.0
2006-12-19 16:25:00,102.155,102.181,102.115,102.143,347582979.0
2006-12-19 16:30:00,102.13,102.185,102.105,102.105,460996088.0
2006-12-19 16:35:00,102.085,102.155,102.065,102.09,434921743.0
2006-12-19 16:40:00,102.08,102.13,102.035,102.045,249341173.0
2006-12-19 16:45:00,102.065,102.09,102.025,102.067,345141557.0
2006-12-19 16:50:00,102.065,102.09,102.05,102.063,339588042.0
2006-12-19 16:55:00,102.055,102.097,102.03,102.08,466194482.0
2006-12-19 17:00:00,102.088,102.185,102.075,102.175,400686741.0
2006-12-19 17:05:00,102.185,102.26,102.165,102.215,362044578.0
2006-12-19 17:10:00,102.225,102.262,102.193,102.23,437812318.0
2006-12-19 17:15:00,102.225,102.265,102.195,102.21,456512677.0
2006-12-19 17:20:00,102.207,102.22,102.16,102.185,367303450.0
2006-12-19 17:25:00,102.193,102.215,102.105,102.115,409482997.0
2006-12-19 17:30:00,102.125,102.18,102.12,102.17,361466060.0
2006-12-19 17:35:00,102.175,102.2,102.12,102.16,391983305.0
2006-12-19 17:40:00,102.152,102.18,102.118,102.135,284556410.0
2006-12-19 17:45:00,102.125,102.178,102.07,102.095,457931358.0
2006-12-19 17:50:00,102.105,102.116,102.07,102.092,467337083.0
2006-12-19 17:55:00,102.1,102.175,102.075,102.175,333754911.0
2006-12-19 18:00:00,102.16,102.195,102.143,102.143,369800826.0
2006-12-19 18:05:00,102.155,102.18,102.113,102.15,316991681.0
2006-12-19 18:10:00,102.14,102.165,102.115,102.12,380753534.0
2006-12-19 18:15:00,102.14,102.14,102.054,102.095,438329127.0
2006-12-19 18:20:00,102.1,102.12,102.035,102.11,462335241.0
2006-12-19 18:25:00,102.105,102.13,102.088,102.105,411151698.0
2006-12-19 18:30:00,102.102,102.14,102.085,102.1,408928334.0
2006-12-19 18:35:00,102.1,102.125,102.082,102.125,224872104.0
2006-12-19 18:40:00,102.12,102.13,102.065,102.085,583686041.0
2006-12-19 18:45:00,102.082,102.103,102.01,102.015,445724065.0
2006-12-19 18:50:00,101.995,102.055,101.948,102.055,556972240.0
2006-12-19 18:55:00,102.05,102.05,101.975,102.0,517823180.0
2006-12-19 19:00:00,101.985,102.062,101.985,102.06,438937130.0
2006-12-19 19:05:00,102.045,102.095,102.03,102.045,431948886.0
2006-12-19 19:10:00,102.045,102.06,101.972,102.045,329837834.0
2006-12-19 19:15:00,102.048,102.11,101.994,102.083,458009671.0
2006-12-19 19:20:00,102.093,102.15,102.071,102.125,327396643.0
2006-12-19 19:25:00,102.12,102.19,102.102,102.175,445850367.0
2006-12-19 19:30:00,102.185,102.185,102.138,102.138,314678030.0
2006-12-19 19:35:00,102.14,102.195,102.117,102.17,383394627.0
2006-12-19 19:40:00,102.173,102.18,102.1,102.165,376416563.0
2006-12-19 19:45:00,102.162,102.171,102.072,102.117,409467241.0
2006-12-19 19:50:00,102.115,102.128,102.059,102.105,436319774.0
2006-12-19 19:55:00,102.105,102.116,102.044,102.09,489288197.0
2006-12-19 20:00:00,102.088,102.101,102.031,102.065,348600941.0
2006-12-19 20:05:00,102.075,102.08,102.045,102.055,280531673.0
2006-12-19 20:10:00,102.015,102.1,102.015,102.075,391597761.0
2006-12-19 20:15:00,102.085,102.115,102.068,102.11,424648744.0
2006-12-19 20:20:00,102.105,102.12,102.03,102.11,268804243.0
2006-12-19 20:25:00,102.11,102.143,102.06,102.125,401168219.0
2006-12-19 20:30:00,102.123,102.21,102.088,102.175,333284772.0
2006-12-19 20:35:00,102.175,102.268,102.175,102.225,222487706.0
2006-12-19 20:40:00,102.223,102.251,102.205,102.24,278446975.0
2006-12-19 20:45:00,102.24,102.26,102.198,102.232,335967819.0
2006-12-19 20:50:00,102.235,102.32,102.222,102.265,433451402.0
2006-12-19 20:55:00,102.258,102.405,102.244,102.385,447931247.0
2006-12-19 21:00:00,102.4,102.4,102.325,102.37,282219819.0
2006-12-19 21:05:00,102.365,102.365,102.318,102.333,417158507.0
2006-12-19 21:10:00,102.335,102.35,102.315,102.345,447165455.0
2006-12-19 21:15:00,102.33,102.375,102.313,102.34,362481571.0
2006-12-19 21:20:00,102.32,102.35,102.294,102.35,283155156.0
2006-12-19 21:25:00,102.34,102.395,102.33,102.367,444787451.0
2006-12-19 21:30:00,102.365,102.41,102.35,102.35,493996459.0
2006-12-19 21:35:00,102.357,102.373,102.329,102.34,382872824.0
2006-12-19 21:40:00,102.325,102.375,102.295,102.315,349151597.0
2006-12-19 21:45:00,102.315,102.338,102.3,102.32,494369330.0
2006-12-19 21:50:00,102.315,102.365,102.315,102.355,328426311.0
2006-12-19 21:55:00,102.355,102.355,102.275,102.29,342304802.0
2006-12-19 22:00:00,102.32,102.333,102.29,102.33,300398375.0
2006-12-19 22:05:00,102.32,102.355,102.285,102.335,321047906.0
2006-12-19 22:10:00,102.34,102.375,102.31,102.375,308299490.0
2006-12-19 22:15:00,102.365,102.39,102.315,102.38,392437631.0
2006-12-19 22:20:00,102.375,102.38,102.353,102.358,366399642.0
2006-12-19 22:25:00,102.36,102.385,102.35,102.375,230586242.0
2006-12-19 22:30:00,102.38,102.39,102.303,102.355,272104605.0
2006-12-19 22:35:00,102.35,102.385,102.338,102.38,314223214.0
2006-12-19 22:40:00,102.38,102.39,102.331,102.382,295156639.0
2006-12-19 22:45:00,102.38,102.427,102.369,102.385,361670166.0
2006-12-19 22:50:00,102.375,102.4,102.335,102.36,297942561.0
2006-12-19 22:55:00,102.35,102.42,102.35,102.395,488807426.0
2006-12-19 23:00:00,102.405,102.408,102.363,102.383,501774099.0
2006-12-19 23:05:00,102.385,102.422,102.385,102.42,225763645.0
2006-12-19 23:10:00,102.42,102.445,102.391,102.41,385870025.0
2006-12-19 23:15:00,102.41,102.434,102.403,102.423,326738581.0
2006-12-19 23:20:00,102.43,102.493,102.42,102.465,451559968.0
2006-12-19 23:25:00,102.455,102.49,102.42,102.465,224739772.0
2006-12-19 23:30:00,102.475,102.48,102.404,102.455,447705138.0
2006-12-19 23:35:00,102.455,102.486,102.39,102.482,399285996.0
2006-12-19 23:40:00,102.482,102.494,102.455,102.49,219716008.0
2006-12-19 23:45:00,102.495,102.495,102.455,102.47,410157640.0
2006-12-19 23:50:00,102.465,102.5,102.465,102.48,495222516.0
2006-12-19 23:55:00,102.485,102.489,102.412,102.415,525724530.0
2006-12-20 00:10:00,102.42,102.42,102.31,102.365,211918423.0
2006-12-20 00:15:00,102.36,102.42,102.32,102.395,389876354.0
2006-12-20 00:20:00,102.395,102.44,102.385,102.405,308913506.0
2006-12-20 00:25:00,102.41,102.45,102.385,102.44,318401430.0
2006-12-20 00:30:00,102.44,102.455,102.396,102.425,478838534.0
2006-12-20 00:35:00,102.425,102.445,102.385,102.42,350772666.0
2006-12-20 00:40:00,102.415,102.425,102.374,102.385,205894077.0
2006-12-20 00:45:00,102.378,102.415,102.36,102.415,340236741.0
2006-12-20 00:50:00,102.41,102.433,102.365,102.4,283398796.0
2006-12-20 00:55:00,102.405,102.45,102.405,102.415,311027426.0
2006-12-20 01:00:00,102.435,102.439,102.409,102.43,239855576.0
2006-12-20 01:05:00,102.43,102.445,102.401,102.41,314747617.0
2006-12-20 01:10:00,102.415,102.442,102.385,102.405,394626506.0
2006-12-20 01:15:00,102.42,102.42,102.39,102.405,151866554.0
2006-12-20 01:20:00,102.405,102.415,102.345,102.395,371458084.0
2006-12-20 01:25:00,102.395,102.397,102.324,102.36,373633584.0
2006-12-20 01:30:00,102.365,102.4,102.314,102.4,304434146.0
2006-12-20 01:35:00,102.4,102.435,102.375,102.415,420247918.0
2006-12-20 01:40:00,102.418,102.49,102.418,102.472,444358189.0
2006-12-20 01:45:00,102.465,102.473,102.428,102.428,333252240.0
2006-12-20 01:50:00,102.44,102.46,102.41,102.425,416157932.0
2006-12-20 01:55:00,102.415,102.449,102.41,102.44,327231180.0
2006-12-20 02:00:00,102.44,102.458,102.41,102.417,303292087.0
2006-12-20 02:05:00,102.43,102.44,102.385,102.435,429408104.0
2006-12-20 02:10:00,102.428,102.43,102.395,102.415,341962799.0
2006-12-20 02:15:00,102.422,102.445,102.408,102.428,375443514.0
2006-12-20 02:20:00,102.425,102.46,102.415,102.435,413184349.0
2006-12-20 02:25:00,102.46,102.475,102.405,102.46,290207920.0
2006-12-20 02:30:00,102.45,102.48,102.403,102.465,375290122.0
2006-12-20 02:35:00,102.458,102.47,102.406,102.47,286672178.0
2006-12-20 02:40:00,102.465,102.53,102.445,102.51,279321558.0
2006-12-20 02:45:00,102.525,102.563,102.507,102.515,378548036.0
2006-12-20 02:50:00,102.555,102.615,102.545,102.61,316833428.0
2006-12-20 02:55:00,102.655,102.665,102.6,102.605,241542533.0
2006-12-20 03:00:00,102.605,102.62,102.57,102.57,281414176.0
2006-12-20 03:05:00,102.565,102.59,102.54,102.565,287306281.0
2006-12-20 03:10:00,102.57,102.6,102.551,102.595,305148728.0
2006-12-20 03:15:00,102.58,102.585,102.545,102.545,205681895.0
2006-12-20 03:20:00,102.55,102.555,102.495,102.54,361715655.0
2006-12-20 03:25:00,102.535,102.541,102.486,102.525,462662309.0
2006-12-20 03:30:00,102.52,102.54,102.51,102.525,317885965.0
2006-12-20 03:35:00,102.52,102.551,102.51,102.54,296602368.0
2006-12-20 03:40:00,102.545,102.555,102.485,102.53,371360751.0
2006-12-20 03:45:00,102.535,102.552,102.508,102.515,351696164.0
2006-12-20 03:50:00,102.472,102.585,102.472,102.575,526886586.0
2006-12-20 03:55:00,102.585,102.6,102.563,102.59,427402977.0
2006-12-20 04:00:00,102.585,102.597,102.53,102.59,543789024.0
2006-12-20 04:05:00,102.585,102.605,102.575,102.575,472003839.0
2006-12-20 04:10:00,102.58,102.596,102.558,102.59,418997617.0
2006-12-20 04:15:00,102.59,102.605,102.57,102.592,222589169.0
2006-12-20 04:20:00,102.592,102.62,102.566,102.615,394753965.0
2006-12-20 04:25:00,102.605,102.649,102.585,102.64,474754976.0
2006-12-20 04:30:00,102.63,102.64,102.615,102.63,197481070.0
2006-12-20 04:35:00,102.64,102.649,102.612,102.625,473036742.0
2006-12-20 04:40:00,102.618,102.62,102.56,102.57,321904703.0
2006-12-20 04:45:00,102.57,102.605,102.53,102.555,347571758.0
2006-12-20 04:50:00,102.555,102.561,102.49,102.495,237536243.0
2006-12-20 04:55:00,102.493,102.506,102.425,102.445,476571421.0
2006-12-20 05:00:00,102.45,102.475,102.438,102.475,494293358.0
2006-12-20 05:05:00,102.48,102.49,102.445,102.485,291297424.0
2006-12-20 05:10:00,102.495,102.495,102.455,102.465,367538388.0
2006-12-20 05:15:00,102.467,102.477,102.406,102.455,307260110.0
2006-12-20 05:20:00,102.455,102.465,102.427,102.44,307501360.0
2006-12-20 05:25:00,102.445,102.481,102.381,102.42,261921132.0
2006-12-20 05:30:00,102.42,102.452,102.405,102.435,242817162.0
2006-12-20 05:35:00,102.418,102.463,102.403,102.42,383296749.0
2006-12-20 05:40:00,102.41,102.455,102.362,102.415,382363609.0
2006-12-20 05:45:00,102.425,102.43,102.395,102.405,296724871.0
2006-12-20 05:50:00,102.393,102.435,102.38,102.425,234500989.0
2006-12-20 05:55:00,102.435,102.441,102.38,102.42,310478920.0
2006-12-20 06:00:00,102.42,102.43,102.403,102.423,214694067.0
2006-12-20 06:05:00,102.425,102.45,102.404,102.435,341212246.0
2006-12-20 06:10:00,102.44,102.445,102.405,102.415,485824544.0
2006-12-20 06:15:00,102.415,102.445,102.405,102.435,354495952.0
2006-12-20 06:20:00,102.435,102.489,102.405,102.472,317831676.0
2006-12-20 06:25:00,102.47,102.483,102.428,102.47,476805283.0
2006-12-20 06:30:00,102.472,102.505,102.42,102.505,449772539.0
2006-12-20 06:35:00,102.51,102.51,102.445,102.485,295728241.0
2006-12-20 06:40:00,102.495,102.5,102.465,102.485,368728901.0
2006-12-20 06:45:00,102.495,102.503,102.469,102.49,455383934.0
2006-12-20 06:50:00,102.488,102.509,102.428,102.44,408467320.0
2006-12-20 06:55:00,102.445,102.45,102.415,102.45,281593968.0
2006-12-20 07:00:00,102.45,102.47,102.395,102.438,437307435.0
2006-12-20 07:05:00,102.445,102.464,102.43,102.445,431732163.0
2006-12-20 07:10:00,102.427,102.46,102.389,102.46,333584881.0
2006-12-20 07:15:00,102.46,102.493,102.435,102.493,289695657.0
2006-12-20 07:20:00,102.485,102.506,102.47,102.495,222151849.0
2006-12-20 07:25:00,102.495,102.508,102.475,102.488,338164105.0
2006-12-20 07:30:00,102.49,102.515,102.43,102.485,405907527.0
2006-12-20 07:35:00,102.49,102.501,102.417,102.47,281604454.0
2006-12-20 07:40:00,102.485,102.49,102.45,102.48,418171375.0
2006-12-20 07:45:00,102.465,102.495,102.44,102.44,385850152.0
2006-12-20 07:50:00,102.48,102.495,102.46,102.485,375260391.0
2006-12-20 07:55:00,102.48,102.51,102.44,102.488,332599740.0
2006-12-20 08:00:00,102.495,102.51,102.45,102.495,479721567.0
2006-12-20 08:05:00,102.495,102.51,102.453,102.49,430336408.0
2006-12-20 08:10:00,102.497,102.497,102.41,102.462,392170062.0
2006-12-20 08:15:00,102.465,102.515,102.445,102.493,442488269.0
2006-12-20 08:20:00,102.495,102.5,102.438,102.445,344276666.0
2006-12-20 08:25:00,102.443,102.47,102.44,102.44,322539655.0
2006-12-20 08:30:00,102.44,102.46,102.417,102.44,447581953.0
2006-12-20 08:35:00,102.445,102.465,102.394,102.403,317396794.0
2006-12-20 08:40:00,102.393,102.438,102.371,102.418,470585745.0
2006-12-20 08:45:00,102.415,102.475,102.408,102.475,347081589.0
2006-12-20 08:50:00,102.475,102.475,102.425,102.425,322809287.0
2006-12-20 08:55:00,102.435,102.441,102.365,102.42,442881431.0
2006-12-20 09:00:00,102.435,102.443,102.405,102.435,510002488.0
2006-12-20 09:05:00,102.435,102.445,102.398,102.41,579686952.0
2006-12-20 09:10:00,102.425,102.468,102.415,102.457,435930298.0
2006-12-20 09:15:00,102.46,102.475,102.433,102.46,568132320.0
2006-12-20 09:20:00,102.48,102.495,102.423,102.445,229988898.0
2006-12-20 09:25:00,102.445,102.485,102.441,102.467,376023048.0
2006-12-20 09:30:00,102.47,102.475,102.44,102.46,418579688.0
2006-12-20 09:35:00,102.455,102.5,102.389,102.485,467327844.0
2006-12-20 09:40:00,102.48,102.505,102.436,102.485,422233177.0
2006-12-20 09:45:00,102.475,102.507,102.466,102.475,366232339.0
2006-12-20 09:50:00,102.485,102.505,102.45,102.475,338864457.0
2006-12-20 09:55:00,102.463,102.515,102.455,102.475,349010633.0
2006-12-20 10:00:00,102.48,102.505,102.455,102.47,323984236.0
2006-12-20 10:05:00,102.462,102.5,102.45,102.45,463505985.0
2006-12-20 10:10:00,102.44,102.525,102.425,102.455,455106866.0
2006-12-20 10:15:00,102.465,102.475,102.398,102.427,281112147.0
2006-12-20 10:20:00,102.435,102.44,102.372,102.4,403098220.0
2006-12-20 10:25:00,102.4,102.4,102.315,102.335,364114427.0
2006-12-20 10:30:00,102.325,102.378,102.32,102.378,388535039.0
2006-12-20 10:35:00,102.365,102.435,102.365,102.392,364652254.0
2006-12-20 10:40:00,102.395,102.41,102.34,102.355,483742553.0
2006-12-20 10:45:00,102.35,102.408,102.35,102.39,358222980.0
2006-12-20 10:50:00,102.37,102.38,102.32,102.34,371468417.0
2006-12-20 10:55:00,102.325,102.347,102.31,102.338,405955179.0
2006-12-20 11:00:00,102.33,102.345,102.314,102.32,458845206.0
2006-12-20 11:05:00,102.323,102.33,102.293,102.3,346748365.0
2006-12-20 11:10:00,102.302,102.34,102.288,102.33,345631543.0
2006-12-20 11:15:00,102.315,102.405,102.31,102.385,258522741.0
2006-12-20 11:20:00,102.4,102.43,102.382,102.43,423492383.0
2006-12-20 11:25:00,102.435,102.435,102.395,102.395,460648933.0
2006-12-20 11:30:00,102.408,102.5,102.405,102.475,361430721.0
2006-12-20 11:35:00,102.46,102.48,102.44,102.445,306682672.0
2006-12-20 11:40:00,102.45,102.462,102.384,102.44,375389875.0
2006-12-20 11:45:00,102.445,102.54,102.415,102.525,527574697.0
2006-12-20 11:50:00,102.523,102.606,102.495,102.595,328770015.0
2006-12-20 11:55:00,102.6,102.745,102.58,102.67,404793917.0
2006-12-20 12:00:00,102.68,102.74,102.65,102.705,444544459.0
2006-12-20 12:05:00,102.723,102.725,102.673,102.7,316691781.0
2006-12-20 12:10:00,102.7,102.723,102.593,102.605,582687773.0
2006-12-20 12:15:00,102.61,102.638,102.511,102.56,425236872.0
2006-12-20 12:20:00,102.565,102.585,102.475,102.53,455511816.0
2006-12-20 12:25:00,102.53,102.609,102.52,102.595,497864126.0
2006-12-20 12:30:00,102.595,102.615,102.55,102.555,408089833.0
2006-12-20 12:35:00,102.558,102.57,102.525,102.56,431919315.0
2006-12-20 12:40:00,102.553,102.562,102.505,102.52,266426913.0
2006-12-20 12:45:00,102.505,102.525,102.453,102.515,422986560.0
2006-12-20 12:50:00,102.52,102.54,102.48,102.525,401842285.0
2006-12-20 12:55:00,102.523,102.53,102.385,102.415,468664840.0
2006-12-20 13:00:00,102.42,102.42,102.35,102.35,389131891.0
2006-12-20 13:05:00,102.35,102.425,102.325,102.39,457812427.0
2006-12-20 13:10:00,102.35,102.415,102.348,102.4,485384078.0
2006-12-20 13:15:00,102.397,102.397,102.34,102.37,393330644.0
2006-12-20 13:20:00,102.365,102.383,102.335,102.383,530988928.0
2006-12-20 13:25:00,102.373,102.453,102.363,102.45,279113967.0
2006-12-20 13:30:00,102.44,102.465,102.42,102.44,422849949.0
2006-12-20 13:35:00,102.435,102.485,102.435,102.465,438284497.0
2006-12-20 13:40:00,102.46,102.491,102.435,102.485,594814784.0
2006-12-20 13:45:00,102.49,102.505,102.455,102.465,691640249.0
2006-12-20 13:50:00,102.47,102.513,102.46,102.5,465610454.0
2006-12-20 13:55:00,102.485,102.54,102.462,102.53,423601444.0
2006-12-20 14:00:00,102.525,102.575,102.485,102.54,513245676.0
2006-12-20 14:05:00,102.535,102.59,102.53,102.555,354335235.0
2006-12-20 14:10:00,102.563,102.584,102.525,102.555,347414294.0
2006-12-20 14:15:00,102.552,102.64,102.52,102.64,292637588.0
2006-12-20 14:20:00,102.63,102.74,102.6,102.67,369723264.0
2006-12-20 14:25:00,102.68,102.735,102.645,102.73,403191802.0
2006-12-20 14:30:00,102.73,102.775,102.7,102.76,455846985.0
2006-12-20 14:35:00,102.765,102.81,102.735,102.8,417368019.0
2006-12-20 14:40:00,102.795,102.82,102.75,102.805,406553056.0
2006-12-20 14:45:00,102.815,102.89,102.793,102.88,387111067.0
2006-12-20 14:50:00,102.875,102.892,102.812,102.818,615293860.0
2006-12-20 14:55:00,102.84,102.875,102.798,102.813,239591357.0
2006-12-20 15:00:00,102.82,102.86,102.78,102.86,294637497.0
2006-12-20 15:05:00,102.855,102.975,102.855,102.95,624254538.0
2006-12-20 15:10:00,102.94,103.035,102.93,103.01,341567387.0
2006-12-20 15:15:00,103.02,103.027,102.965,102.993,474851867.0
2006-12-20 15:20:00,103.005,103.035,102.972,103.023,301565691.0
2006-12-20 15:25:00,102.995,103.06,102.97,103.005,323717592.0
2006-12-20 15:30:00,102.965,103.091,102.94,103.047,465934846.0
2006-12-20 15:35:00,103.06,103.195,103.045,103.15,358705477.0
2006-12-20 15:40:00,103.138,103.215,103.08,103.083,489726570.0
2006-12-20 15:45:00,103.135,103.16,103.062,103.1,579953975.0
2006-12-20 15:50:00,103.102,103.138,103.078,103.08,547245629.0
2006-12-20 15:55:00,103.085,103.111,103.045,103.08,414767383.0
2006-12-20 16:00:00,103.08,103.13,103.01,103.065,388652384.0
2006-12-20 16:05:00,103.085,103.125,102.995,103.097,434756290.0
2006-12-20 16:10:00,103.09,103.142,103.0,103.125,326594117.0
2006-12-20 16:15:00,103.12,103.15,103.102,103.15,416554413.0
2006-12-20 16:20:00,103.14,103.18,103.135,103.14,308934875.0
2006-12-20 16:25:00,103.135,103.171,103.08,103.168,445068776.0
2006-12-20 16:30:00,103.115,103.16,103.003,103.135,505093231.0
2006-12-20 16:35:00,103.132,103.141,103.005,103.095,401503103.0
2006-12-20 16:40:00,103.125,103.14,103.065,103.125,284766229.0
2006-12-20 16:45:00,103.13,103.14,103.0,103.105,344057256.0
2006-12-20 16:50:00,103.117,103.185,103.105,103.155,463307282.0
2006-12-20 16:55:00,103.16,103.185,103.1,103.13,332316330.0
2006-12-20 17:00:00,103.13,103.19,103.11,103.18,488955667.0
2006-12-20 17:05:00,103.18,103.25,103.14,103.17,477597430.0
2006-12-20 17:10:00,103.175,103.33,103.165,103.265,227294849.0
2006-12-20 17:15:00,103.3,103.305,103.165,103.2,535104251.0
2006-12-20 17:20:00,103.18,103.217,103.145,103.175,310241262.0
2006-12-20 17:25:00,103.18,103.19,103.11,103.145,370981422.0
2006-12-20 17:30:00,103.135,103.162,103.08,103.08,404577774.0
2006-12-20 17:35:00,103.1,103.19,103.068,103.13,677204582.0
2006-12-20 17:40:00,103.125,103.203,103.062,103.185,741903840.0
2006-12-20 17:45:00,103.18,103.2,103.106,103.14,586722682.0
2006-12-20 17:50:00,103.13,103.23,103.115,103.195,542655256.0
2006-12-20 17:55:00,103.2,103.235,103.122,103.188,2193071846.0
2006-12-20 18:00:00,103.18,103.214,103.128,103.17,1004997002.0
2006-12-20 18:05:00,103.158,103.21,103.1,103.123,934825990.0
2006-12-20 18:10:00,103.14,103.17,103.067,103.11,1134288793.0
2006-12-20 18:15:00,103.11,103.12,103.063,103.08,530596687.0
2006-12-20 18:20:00,103.065,103.125,103.021,103.125,403300424.0
2006-12-20 18:25:00,103.105,103.17,103.079,103.15,819468212.0
2006-12-20 18:30:00,103.145,103.156,103.055,103.15,566095642.0
2006-12-20 18:35:00,103.138,103.165,103.067,103.14,675078643.0
2006-12-20 18:40:00,103.15,103.173,103.112,103.135,1028919050.0
2006-12-20 18:45:00,103.13,103.17,103.088,103.15,765198742.0
2006-12-20 18:50:00,103.147,103.18,103.055,103.085,969946798.0
2006-12-20 18:55:00,103.08,103.095,103.004,103.073,781577451.0
2006-12-20 19:00:00,103.075,103.075,102.94,103.03,737633174.0
2006-12-20 19:05:00,103.01,103.056,103.01,103.035,1770966586.0
2006-12-20 19:10:00,103.035,103.065,103.02,103.04,1583533170.0
2006-12-20 19:15:00,103.035,103.105,103.007,103.09,520830902.0
2006-12-20 19:20:00,103.1,103.1,103.049,103.055,718150850.0
2006-12-20 19:25:00,103.055,103.115,103.053,103.075,963286996.0
2006-12-20 19:30:00,103.08,103.12,103.05,103.11,281382594.0
2006-12-20 19:35:00,103.105,103.11,103.06,103.09,519384251.0
2006-12-20 19:40:00,103.09,103.105,103.06,103.09,794848306.0
2006-12-20 19:45:00,103.08,103.16,103.08,103.135,1079142964.0
2006-12-20 19:50:00,103.128,103.157,103.08,103.12,1448959548.0
2006-12-20 19:55:00,103.115,103.14,103.107,103.11,849833946.0
2006-12-20 20:00:00,103.115,103.14,103.09,103.102,300566690.0
2006-12-20 20:05:00,103.108,103.13,103.043,103.085,361348529.0
2006-12-20 20:10:00,103.072,103.11,103.058,103.09,308624031.0
2006-12-20 20:15:00,103.09,103.1,103.045,103.085,235370475.0
2006-12-20 20:20:00,103.07,103.09,103.035,103.055,200440604.0
2006-12-20 20:25:00,103.06,103.075,103.025,103.075,287500699.0
2006-12-20 20:30:00,103.05,103.072,103.005,103.07,496992419.0
2006-12-20 20:35:00,103.08,103.105,103.068,103.08,168257963.0
2006-12-20 20:40:00,103.09,103.132,103.06,103.11,491324084.0
2006-12-20 20:45:00,103.11,103.135,103.079,103.09,393138161.0
2006-12-20 20:50:00,103.075,103.123,103.053,103.12,273129047.0
2006-12-20 20:55:00,103.135,103.175,103.113,103.175,264208675.0
2006-12-20 21:00:00,103.175,103.194,103.15,103.17,256116460.0
2006-12-20 21:05:00,103.165,103.2,103.162,103.17,303517246.0
2006-12-20 21:10:00,103.17,103.2,103.123,103.165,416830553.0
2006-12-20 21:15:00,103.175,103.194,103.14,103.17,354023255.0
2006-12-20 21:20:00,103.165,103.18,103.122,103.175,436512069.0
2006-12-20 21:25:00,103.17,103.17,103.083,103.1,416467604.0
2006-12-20 21:30:00,103.1,103.1,103.065,103.09,425082164.0
2006-12-20 21:35:00,103.085,103.1,103.055,103.055,229195674.0
2006-12-20 21:40:00,103.05,103.08,103.025,103.025,359472139.0
2006-12-20 21:45:00,103.04,103.077,102.975,103.06,370498583.0
2006-12-20 21:50:00,103.053,103.071,103.03,103.05,299870589.0
2006-12-20 21:55:00,103.035,103.075,103.018,103.04,293264203.0
2006-12-20 22:00:00,103.035,103.07,103.025,103.05,290988591.0
2006-12-20 22:05:00,103.05,103.07,103.03,103.035,429171822.0
2006-12-20 22:10:00,103.005,103.07,103.005,103.05,341279851.0
2006-12-20 22:15:00,103.055,103.083,103.03,103.035,408667433.0
2006-12-20 22:20:00,103.055,103.07,103.008,103.04,214143409.0
2006-12-20 22:25:00,103.037,103.058,103.022,103.042,324663560.0
2006-12-20 22:30:00,103.05,103.075,102.985,103.05,307755122.0
2006-12-20 22:35:00,103.055,103.076,103.045,103.06,292645735.0
2006-12-20 22:40:00,103.06,103.079,103.022,103.055,351050824.0
2006-12-20 22:45:00,103.055,103.075,103.025,103.05,454770033.0
2006-12-20 22:50:00,103.04,103.08,103.03,103.065,429435008.0
2006-12-20 22:55:00,103.06,103.09,103.035,103.085,308776392.0
2006-12-20 23:00:00,103.09,103.115,103.031,103.09,325750992.0
2006-12-20 23:05:00,103.065,103.116,103.022,103.06,417981324.0
2006-12-20 23:10:00,103.055,103.069,103.014,103.025,361351894.0
2006-12-20 23:15:00,103.03,103.048,102.976,103.005,386454032.0
2006-12-20 23:20:00,102.99,103.035,102.99,103.007,382246556.0
2006-12-20 23:25:00,103.005,103.025,102.935,102.995,308658420.0
2006-12-20 23:30:00,102.99,103.01,102.96,102.995,316253376.0
2006-12-20 23:35:00,102.983,102.995,102.948,102.99,394781922.0
2006-12-20 23:40:00,102.995,103.01,102.972,102.99,509094770.0
2006-12-20 23:45:00,102.99,103.03,102.968,103.01,337611912.0
2006-12-20 23:50:00,103.008,103.04,102.995,103.02,308050381.0
2006-12-20 23:55:00,103.015,103.076,102.998,103.065,448236982.0
2006-12-21 00:00:00,103.065,103.065,102.992,102.992,239373988.0
2006-12-21 00:05:00,103.005,103.06,102.995,103.025,233656144.0
2006-12-21 00:10:00,103.013,103.06,103.008,103.03,377348904.0
2006-12-21 00:15:00,103.037,103.053,102.975,103.053,292596427.0
2006-12-21 00:20:00,103.05,103.075,103.03,103.045,414718996.0
2006-12-21 00:25:00,103.07,103.08,103.001,103.042,236885534.0
2006-12-21 00:30:00,102.995,103.063,102.995,103.06,320336790.0
2006-12-21 00:35:00,103.053,103.065,103.005,103.05,284483268.0
2006-12-21 00:40:00,103.055,103.062,103.017,103.025,295442029.0
2006-12-21 00:45:00,103.04,103.055,103.035,103.05,439891692.0
2006-12-21 00:50:00,103.05,103.051,103.02,103.035,428138402.0
2006-12-21 00:55:00,103.045,103.06,103.012,103.045,294113134.0
2006-12-21 01:00:00,103.05,103.055,103.01,103.037,350223255.0
2006-12-21 01:05:00,103.045,103.045,102.97,103.035,288097550.0
2006-12-21 01:10:00,103.04,103.06,103.0,103.023,371379533.0
2006-12-21 01:15:00,103.02,103.04,103.0,103.015,196094700.0
2006-12-21 01:20:00,103.02,103.035,102.983,103.035,312610804.0
2006-12-21 01:25:00,103.007,103.07,103.007,103.045,275131539.0
2006-12-21 01:30:00,103.055,103.085,103.029,103.045,231946961.0
2006-12-21 01:35:00,103.04,103.085,103.04,103.055,381522909.0
2006-12-21 01:40:00,103.05,103.08,103.014,103.045,427914247.0
2006-12-21 01:45:00,103.05,103.115,103.02,103.115,309114087.0
2006-12-21 01:50:00,103.115,103.115,103.025,103.07,457759991.0
2006-12-21 01:55:00,103.08,103.09,103.06,103.073,462633139.0
2006-12-21 02:00:00,103.073,103.095,103.032,103.06,436271905.0
2006-12-21 02:05:00,103.05,103.09,103.0,103.09,457149783.0
2006-12-21 02:10:00,103.09,103.141,103.033,103.13,275695063.0
2006-12-21 02:15:00,103.125,103.129,103.07,103.1,317273116.0
2006-12-21 02:20:00,103.1,103.115,103.055,103.075,366576995.0
2006-12-21 02:25:00,103.08,103.114,103.073,103.1,307455868.0
2006-12-21 02:30:00,103.105,103.11,103.07,103.085,217654841.0
2006-12-21 02:35:00,103.095,103.126,103.057,103.095,303437447.0
2006-12-21 02:40:00,103.09,103.09,103.015,103.065,168687349.0
2006-12-21 02:45:00,103.07,103.09,103.035,103.07,343615920.0
2006-12-21 02:50:00,103.065,103.12,103.045,103.105,291180540.0
2006-12-21 02:55:00,103.107,103.13,103.075,103.13,307936160.0
2006-12-21 03:00:00,103.125,103.14,103.078,103.095,296310778.0
2006-12-21 03:05:00,103.085,103.155,103.077,103.15,385207174.0
2006-12-21 03:10:00,103.145,103.145,103.095,103.11,534464977.0
2006-12-21 03:15:00,103.095,103.129,103.085,103.105,300773506.0
2006-12-21 03:20:00,103.1,103.11,103.05,103.083,299978588.0
2006-12-21 03:25:00,103.09,103.09,103.015,103.015,274793371.0
2006-12-21 03:30:00,103.062,103.065,102.991,103.05,237615158.0
2006-12-21 03:35:00,103.04,103.041,103.003,103.02,398426155.0
2006-12-21 03:40:00,103.023,103.068,103.005,103.067,301239547.0
2006-12-21 03:45:00,103.06,103.074,103.012,103.023,371430984.0
2006-12-21 03:50:00,103.035,103.06,103.02,103.06,189768074.0
2006-12-21 03:55:00,103.047,103.061,103.02,103.06,237910571.0
2006-12-21 04:00:00,103.055,103.075,103.015,103.075,362390358.0
2006-12-21 04:05:00,103.08,103.08,103.012,103.033,291670285.0
2006-12-21 04:10:00,103.035,103.042,103.015,103.035,329793396.0
2006-12-21 04:15:00,103.035,103.04,103.015,103.035,495407210.0
2006-12-21 04:20:00,103.03,103.05,103.018,103.043,387342785.0
2006-12-21 04:25:00,103.055,103.065,103.008,103.055,241920484.0
2006-12-21 04:30:00,103.06,103.088,103.044,103.085,296942335.0
2006-12-21 04:35:00,103.09,103.09,103.04,103.04,223086088.0
2006-12-21 04:40:00,103.05,103.11,103.048,103.09,353327088.0
2006-12-21 04:45:00,103.095,103.112,103.09,103.105,358803376.0
2006-12-21 04:50:00,103.11,103.11,103.035,103.035,410814047.0
2006-12-21 04:55:00,103.08,103.088,102.998,103.04,326719104.0
2006-12-21 05:00:00,103.035,103.066,102.994,103.02,301748257.0
2006-12-21 05:05:00,103.025,103.05,103.01,103.03,445977584.0
2006-12-21 05:10:00,103.04,103.05,103.015,103.045,382072725.0
2006-12-21 05:15:00,103.04,103.05,103.03,103.04,224526556.0
2006-12-21 05:20:00,103.04,103.055,103.022,103.035,263947895.0
2006-12-21 05:25:00,103.04,103.045,102.983,103.02,312693923.0
2006-12-21 05:30:00,103.012,103.045,103.012,103.017,338278072.0
2006-12-21 05:35:00,103.03,103.046,102.986,103.025,176992589.0
2006-12-21 05:40:00,103.005,103.055,103.005,103.04,414711521.0
2006-12-21 05:45:00,103.035,103.06,102.995,102.995,269272809.0
2006-12-21 05:50:00,103.025,103.055,103.02,103.05,375130476.0
2006-12-21 05:55:00,103.05,103.065,103.034,103.045,290397394.0
2006-12-21 06:00:00,103.05,103.073,103.035,103.055,306936319.0
2006-12-21 06:05:00,103.07,103.094,103.044,103.063,304600968.0
2006-12-21 06:10:00,103.07,103.088,103.0,103.06,332453184.0
2006-12-21 06:15:00,103.058,103.071,103.05,103.055,312938861.0
2006-12-21 06:20:00,103.06,103.08,103.06,103.075,233433909.0
2006-12-21 06:25:00,103.07,103.086,103.055,103.07,413194973.0
2006-12-21 06:30:00,103.07,103.07,103.013,103.04,371341046.0
2006-12-21 06:35:00,103.04,103.063,103.009,103.055,440401953.0
2006-12-21 06:40:00,103.05,103.08,103.048,103.065,348499596.0
2006-12-21 06:45:00,103.045,103.07,102.998,103.055,428837783.0
2006-12-21 06:50:00,103.05,103.075,103.015,103.03,312883780.0
2006-12-21 06:55:00,103.025,103.06,103.02,103.04,256428826.0
2006-12-21 07:00:00,103.04,103.07,103.037,103.055,254496110.0
2006-12-21 07:05:00,103.04,103.061,103.025,103.04,240415416.0
2006-12-21 07:10:00,103.04,103.045,103.034,103.035,116436260.0
2006-12-21 07:15:00,103.035,103.055,102.993,103.04,433207222.0
2006-12-21 07:20:00,103.03,103.04,103.011,103.03,172540037.0
2006-12-21 07:25:00,103.02,103.052,103.003,103.003,378021801.0
2006-12-21 07:30:00,103.02,103.05,103.005,103.02,287292609.0
2006-12-21 07:35:00,103.015,103.045,103.007,103.032,106757640.0
2006-12-21 07:40:00,103.03,103.055,102.988,103.0,127779389.0
2006-12-21 07:45:00,103.0,103.04,103.0,103.012,309059847.0
2006-12-21 07:50:00,103.025,103.03,102.98,103.003,364434329.0
2006-12-21 07:55:00,102.997,103.03,102.995,103.015,305821581.0
2006-12-21 08:00:00,103.01,103.048,102.995,103.015,827779212.0
2006-12-21 08:05:00,103.02,103.067,103.003,103.018,1362380932.0
2006-12-21 08:10:00,103.025,103.1,103.025,103.04,1049075455.0
2006-12-21 08:15:00,103.05,103.06,102.995,103.0,823353672.0
2006-12-21 08:20:00,103.0,103.012,102.96,102.975,525914884.0
2006-12-21 08:25:00,102.98,103.04,102.98,103.04,288434080.0
2006-12-21 08:30:00,103.045,103.045,102.982,102.995,966134038.0
2006-12-21 08:35:00,103.005,103.015,102.995,103.005,729041472.0
2006-12-21 08:40:00,102.995,103.04,102.965,103.015,438326590.0
2006-12-21 08:45:00,103.02,103.055,103.01,103.035,1617501132.0
2006-12-21 08:50:00,103.035,103.088,103.02,103.08,1792197215.0
2006-12-21 08:55:00,103.09,103.159,103.075,103.075,691054226.0
2006-12-21 09:00:00,103.085,103.085,102.987,103.04,749792806.0
2006-12-21 09:05:00,103.055,103.071,103.0,103.057,927279532.0
2006-12-21 09:10:00,103.06,103.083,102.932,102.95,821249015.0
2006-12-21 09:15:00,102.955,103.04,102.927,103.0,1033655364.0
2006-12-21 09:20:00,102.99,103.057,102.979,103.028,676250140.0
2006-12-21 09:25:00,103.04,103.073,102.996,103.055,573963824.0
2006-12-21 09:30:00,103.06,103.12,103.031,103.08,797322786.0
2006-12-21 09:35:00,103.115,103.175,103.09,103.155,378941532.0
2006-12-21 09:40:00,103.16,103.185,103.095,103.15,551540663.0
2006-12-21 09:45:00,103.15,103.16,103.084,103.125,1157407486.0
2006-12-21 09:50:00,103.118,103.145,103.008,103.038,1008155889.0
2006-12-21 09:55:00,103.05,103.1,103.011,103.07,1034084737.0
2006-12-21 10:00:00,103.083,103.143,103.053,103.13,2245201233.0
2006-12-21 10:05:00,103.128,103.138,103.068,103.125,495763614.0
2006-12-21 10:10:00,103.13,103.158,103.091,103.14,590436597.0
2006-12-21 10:15:00,103.145,103.145,103.067,103.105,722994442.0
2006-12-21 10:20:00,103.11,103.11,103.05,103.09,686987303.0
2006-12-21 10:25:00,103.095,103.115,103.043,103.075,423686542.0
2006-12-21 10:30:00,103.095,103.12,102.992,103.06,359470229.0
2006-12-21 10:35:00,103.055,103.085,103.053,103.06,301418695.0
2006-12-21 10:40:00,103.07,103.09,103.02,103.06,518386135.0
2006-12-21 10:45:00,103.055,103.19,103.025,103.175,235342032.0
2006-12-21 10:50:00,103.175,103.205,103.13,103.155,408213259.0
2006-12-21 10:55:00,103.165,103.23,103.155,103.215,500025210.0
2006-12-21 11:00:00,103.205,103.22,103.14,103.155,341127713.0
2006-12-21 11:05:00,103.165,103.165,103.08,103.117,380046490.0
2006-12-21 11:10:00,103.115,103.15,103.07,103.08,347085202.0
2006-12-21 11:15:00,103.075,103.104,103.05,103.085,284721246.0
2006-12-21 11:20:00,103.085,103.09,102.981,103.032,406244494.0
2006-12-21 11:25:00,103.035,103.075,102.895,102.895,401466685.0
2006-12-21 11:30:00,102.938,102.997,102.9,102.925,435753879.0
2006-12-21 11:35:00,102.93,102.985,102.89,102.92,309019403.0
2006-12-21 11:40:00,102.905,102.955,102.775,102.83,431868515.0
2006-12-21 11:45:00,102.835,102.915,102.795,102.82,346053894.0
2006-12-21 11:50:00,102.822,102.885,102.745,102.795,452972905.0
2006-12-21 11:55:00,102.775,102.86,102.715,102.75,365786380.0
2006-12-21 12:00:00,102.74,102.74,102.605,102.635,403152357.0
2006-12-21 12:05:00,102.63,102.713,102.61,102.682,560333297.0
2006-12-21 12:10:00,102.68,102.73,102.665,102.695,587035109.0
2006-12-21 12:15:00,102.693,102.745,102.653,102.653,496234977.0
2006-12-21 12:20:00,102.65,102.685,102.59,102.685,357340385.0
2006-12-21 12:25:00,102.682,102.735,102.643,102.735,462825843.0
2006-12-21 12:30:00,102.73,102.79,102.67,102.76,314983520.0
2006-12-21 12:35:00,102.763,102.825,102.735,102.81,313985958.0
2006-12-21 12:40:00,102.798,102.83,102.715,102.785,474109266.0
2006-12-21 12:45:00,102.8,102.885,102.77,102.85,339925239.0
2006-12-21 12:50:00,102.84,102.885,102.815,102.815,641751450.0
2006-12-21 12:55:00,102.82,102.87,102.803,102.82,289874057.0
2006-12-21 13:00:00,102.813,102.905,102.813,102.88,238007428.0
2006-12-21 13:05:00,102.873,102.917,102.86,102.88,606094642.0
2006-12-21 13:10:00,102.885,102.926,102.86,102.915,358386755.0
2006-12-21 13:15:00,102.895,102.92,102.773,102.885,418452559.0
2006-12-21 13:20:00,102.89,102.893,102.845,102.885,406811066.0
2006-12-21 13:25:00,102.88,102.91,102.865,102.9,442340648.0
2006-12-21 13:30:00,102.9,102.945,102.872,102.94,405664328.0
2006-12-21 13:35:00,102.93,102.93,102.86,102.9,394612908.0
2006-12-21 13:40:00,102.91,102.923,102.85,102.872,302625847.0
2006-12-21 13:45:00,102.885,102.92,102.848,102.873,455578156.0
2006-12-21 13:50:00,102.865,102.882,102.83,102.865,353435883.0
2006-12-21 13:55:00,102.86,102.907,102.858,102.905,492322961.0
2006-12-21 14:00:00,102.91,102.91,102.778,102.815,428388053.0
2006-12-21 14:05:00,102.81,102.855,102.792,102.81,471289806.0
2006-12-21 14:10:00,102.805,102.84,102.785,102.815,690799866.0
2006-12-21 14:15:00,102.81,102.835,102.773,102.79,571751196.0
2006-12-21 14:20:00,102.785,102.795,102.702,102.755,425250746.0
2006-12-21 14:25:00,102.76,102.775,102.72,102.76,403990723.0
2006-12-21 14:30:00,102.77,102.775,102.715,102.773,264377611.0
2006-12-21 14:35:00,102.783,102.783,102.725,102.755,526448508.0
2006-12-21 14:40:00,102.76,102.775,102.712,102.737,390799906.0
2006-12-21 14:45:00,102.74,102.749,102.68,102.68,472791561.0
2006-12-21 14:50:00,102.72,102.798,102.68,102.79,443704538.0
2006-12-21 14:55:00,102.79,102.83,102.74,102.81,400803427.0
2006-12-21 15:00:00,102.805,102.83,102.749,102.813,464790628.0
2006-12-21 15:05:00,102.815,102.9,102.785,102.83,419842728.0
2006-12-21 15:10:00,102.825,102.875,102.804,102.84,421314434.0
2006-12-21 15:15:00,102.845,102.893,102.833,102.888,267302702.0
2006-12-21 15:20:00,102.875,102.915,102.81,102.853,420306007.0
2006-12-21 15:25:00,102.85,102.92,102.77,102.77,400951066.0
2006-12-21 15:30:00,102.77,102.77,102.61,102.695,518539574.0
2006-12-21 15:35:00,102.67,102.715,102.58,102.595,468436927.0
2006-12-21 15:40:00,102.595,102.635,102.56,102.575,422404571.0
2006-12-21 15:45:00,102.56,102.6,102.523,102.55,567934819.0
2006-12-21 15:50:00,102.53,102.545,102.49,102.523,324397379.0
2006-12-21 15:55:00,102.535,102.575,102.51,102.55,446518962.0
2006-12-21 16:00:00,102.54,102.565,102.48,102.51,393733790.0
2006-12-21 16:05:00,102.505,102.566,102.485,102.543,327342350.0
2006-12-21 16:10:00,102.55,102.617,102.545,102.59,524577533.0
2006-12-21 16:15:00,102.575,102.62,102.517,102.555,359768356.0
2006-12-21 16:20:00,102.54,102.598,102.54,102.54,293970362.0
2006-12-21 16:25:00,102.56,102.59,102.537,102.583,343247331.0
2006-12-21 16:30:00,102.57,102.592,102.52,102.565,440996598.0
2006-12-21 16:35:00,102.555,102.57,102.455,102.495,432372755.0
2006-12-21 16:40:00,102.485,102.512,102.46,102.47,255194547.0
2006-12-21 16:45:00,102.485,102.495,102.43,102.487,363841046.0
2006-12-21 16:50:00,102.475,102.485,102.395,102.463,347537145.0
2006-12-21 16:55:00,102.46,102.46,102.365,102.38,470179246.0
2006-12-21 17:00:00,102.388,102.44,102.313,102.4,400285271.0
2006-12-21 17:05:00,102.41,102.445,102.35,102.37,370438312.0
2006-12-21 17:10:00,102.39,102.45,102.37,102.445,351076566.0
2006-12-21 17:15:00,102.44,102.472,102.412,102.425,489637938.0
2006-12-21 17:20:00,102.422,102.52,102.405,102.485,371128404.0
2006-12-21 17:25:00,102.503,102.575,102.503,102.545,376134438.0
2006-12-21 17:30:00,102.555,102.568,102.525,102.555,364738570.0
2006-12-21 17:35:00,102.545,102.595,102.494,102.525,400321551.0
2006-12-21 17:40:00,102.517,102.575,102.488,102.545,279046903.0
2006-12-21 17:45:00,102.535,102.548,102.44,102.515,439402909.0
2006-12-21 17:50:00,102.525,102.525,102.483,102.502,467570803.0
2006-12-21 17:55:00,102.51,102.57,102.47,102.545,343947495.0
2006-12-21 18:00:00,102.505,102.573,102.475,102.573,337283438.0
2006-12-21 18:05:00,102.58,102.655,102.545,102.64,336981585.0
2006-12-21 18:10:00,102.62,102.62,102.555,102.57,368625567.0
2006-12-21 18:15:00,102.58,102.6,102.535,102.57,392346715.0
2006-12-21 18:20:00,102.575,102.585,102.495,102.535,453998121.0
2006-12-21 18:25:00,102.53,102.555,102.477,102.5,429994876.0
2006-12-21 18:30:00,102.497,102.497,102.433,102.455,487659125.0
2006-12-21 18:35:00,102.445,102.47,102.395,102.45,218959054.0
2006-12-21 18:40:00,102.455,102.456,102.39,102.415,535100706.0
2006-12-21 18:45:00,102.402,102.44,102.381,102.42,416169325.0
2006-12-21 18:50:00,102.405,102.445,102.405,102.44,560810493.0
2006-12-21 18:55:00,102.415,102.475,102.401,102.47,470145161.0
2006-12-21 19:00:00,102.46,102.515,102.375,102.47,467470410.0
2006-12-21 19:05:00,102.465,102.51,102.41,102.47,323360479.0
2006-12-21 19:10:00,102.48,102.504,102.434,102.47,350010178.0
2006-12-21 19:15:00,102.473,102.515,102.438,102.448,451631401.0
2006-12-21 19:20:00,102.458,102.475,102.424,102.475,329429568.0
2006-12-21 19:25:00,102.47,102.542,102.47,102.515,439565399.0
2006-12-21 19:30:00,102.525,102.525,102.46,102.478,323039927.0
2006-12-21 19:35:00,102.48,102.54,102.473,102.54,402547346.0
2006-12-21 19:40:00,102.538,102.538,102.465,102.51,439564991.0
2006-12-21 19:45:00,102.507,102.54,102.474,102.537,392145838.0
2006-12-21 19:50:00,102.535,102.541,102.485,102.5,434454081.0
2006-12-21 19:55:00,102.5,102.546,102.49,102.535,459939735.0
2006-12-21 20:00:00,102.533,102.54,102.485,102.52,344638348.0
2006-12-21 20:05:00,102.515,102.529,102.47,102.515,368911597.0
2006-12-21 20:10:00,102.52,102.52,102.455,102.47,324668965.0
2006-12-21 20:15:00,102.48,102.493,102.457,102.465,419010312.0
2006-12-21 20:20:00,102.45,102.52,102.45,102.51,286044559.0
2006-12-21 20:25:00,102.51,102.52,102.445,102.47,422577592.0
2006-12-21 20:30:00,102.468,102.49,102.45,102.45,360249850.0
2006-12-21 20:35:00,102.45,102.452,102.375,102.45,220869602.0
2006-12-21 20:40:00,102.458,102.51,102.383,102.51,286179203.0
2006-12-21 20:45:00,102.5,102.52,102.425,102.462,340866699.0
2006-12-21 20:50:00,102.465,102.495,102.451,102.47,422506487.0
2006-12-21 20:55:00,102.463,102.471,102.431,102.46,433405968.0
2006-12-21 21:00:00,102.46,102.485,102.422,102.45,285240804.0
2006-12-21 21:05:00,102.445,102.465,102.413,102.453,399546430.0
2006-12-21 21:10:00,102.455,102.455,102.39,102.42,447800444.0
2006-12-21 21:15:00,102.415,102.455,102.408,102.435,358580403.0
2006-12-21 21:20:00,102.425,102.505,102.39,102.47,301122869.0
2006-12-21 21:25:00,102.485,102.499,102.461,102.482,427140820.0
2006-12-21 21:30:00,102.48,102.55,102.478,102.51,476168781.0
2006-12-21 21:35:00,102.512,102.56,102.475,102.54,341803237.0
2006-12-21 21:40:00,102.54,102.545,102.495,102.495,348532046.0
2006-12-21 21:45:00,102.495,102.538,102.47,102.505,489643491.0
2006-12-21 21:50:00,102.5,102.522,102.467,102.505,335675159.0
2006-12-21 21:55:00,102.495,102.515,102.472,102.49,301340488.0
2006-12-21 22:00:00,102.485,102.511,102.469,102.5,308382102.0
2006-12-21 22:05:00,102.505,102.523,102.445,102.498,178956779.0
2006-12-21 22:10:00,102.51,102.522,102.495,102.505,297926029.0
2006-12-21 22:15:00,102.495,102.515,102.435,102.515,403250751.0
2006-12-21 22:20:00,102.515,102.518,102.493,102.503,364393240.0
2006-12-21 22:25:00,102.505,102.515,102.47,102.495,239059150.0
2006-12-21 22:30:00,102.495,102.51,102.42,102.48,262701925.0
2006-12-21 22:35:00,102.485,102.495,102.472,102.485,306840324.0
2006-12-21 22:40:00,102.485,102.485,102.405,102.442,305617816.0
2006-12-21 22:45:00,102.44,102.46,102.385,102.41,367747954.0
2006-12-21 22:50:00,102.4,102.44,102.37,102.44,286212189.0
2006-12-21 22:55:00,102.435,102.46,102.405,102.46,508152858.0
2006-12-21 23:00:00,102.455,102.455,102.39,102.418,459931865.0
2006-12-21 23:05:00,102.405,102.42,102.37,102.395,245043224.0
2006-12-21 23:10:00,102.395,102.41,102.345,102.4,331342507.0
2006-12-21 23:15:00,102.4,102.453,102.375,102.453,323737120.0
2006-12-21 23:20:00,102.46,102.46,102.42,102.45,454630312.0
2006-12-21 23:25:00,102.44,102.442,102.415,102.425,250082682.0
2006-12-21 23:30:00,102.43,102.445,102.363,102.425,449438291.0
2006-12-21 23:35:00,102.44,102.46,102.395,102.427,396436025.0
2006-12-21 23:40:00,102.427,102.45,102.385,102.45,220052751.0
2006-12-21 23:45:00,102.455,102.455,102.41,102.445,404335312.0
2006-12-21 23:50:00,102.44,102.454,102.41,102.425,379733698.0
2006-12-21 23:55:00,102.43,102.445,102.385,102.395,518010466.0
2006-12-22 00:00:00,102.405,102.427,102.372,102.39,364013165.0
2006-12-22 00:05:00,102.38,102.395,102.302,102.302,465311903.0
2006-12-22 00:10:00,102.345,102.405,102.345,102.38,307635981.0
2006-12-22 00:15:00,102.375,102.389,102.355,102.37,262008932.0
2006-12-22 00:20:00,102.36,102.375,102.347,102.375,255726434.0
2006-12-22 00:25:00,102.38,102.38,102.33,102.33,303745232.0
2006-12-22 00:30:00,102.335,102.385,102.3,102.375,383051735.0
2006-12-22 00:35:00,102.375,102.39,102.337,102.36,369354360.0
2006-12-22 00:40:00,102.355,102.375,102.345,102.375,202943904.0
2006-12-22 00:45:00,102.38,102.422,102.367,102.405,285003778.0
2006-12-22 00:50:00,102.4,102.41,102.37,102.395,216693521.0
2006-12-22 00:55:00,102.4,102.422,102.373,102.42,265805793.0
2006-12-22 01:00:00,102.42,102.442,102.405,102.435,234762728.0
2006-12-22 01:05:00,102.41,102.445,102.41,102.435,167676187.0
2006-12-22 01:10:00,102.44,102.44,102.402,102.405,373043950.0
2006-12-22 01:15:00,102.39,102.42,102.385,102.395,216485939.0
2006-12-22 01:20:00,102.4,102.424,102.36,102.398,269298722.0
2006-12-22 01:25:00,102.405,102.419,102.387,102.393,272449744.0
2006-12-22 01:30:00,102.4,102.425,102.341,102.4,248754468.0
2006-12-22 01:35:00,102.385,102.405,102.35,102.37,408094713.0
2006-12-22 01:40:00,102.373,102.391,102.37,102.382,349883340.0
2006-12-22 01:45:00,102.375,102.4,102.363,102.388,349211545.0
2006-12-22 01:50:00,102.4,102.415,102.368,102.39,285394188.0
2006-12-22 01:55:00,102.377,102.397,102.34,102.34,296099810.0
2006-12-22 02:00:00,102.33,102.397,102.3,102.38,509512757.0
2006-12-22 02:05:00,102.375,102.41,102.359,102.375,387891760.0
2006-12-22 02:10:00,102.38,102.41,102.37,102.385,339653620.0
2006-12-22 02:15:00,102.38,102.4,102.365,102.392,222897272.0
2006-12-22 02:20:00,102.392,102.43,102.336,102.43,386072669.0
2006-12-22 02:25:00,102.43,102.466,102.402,102.45,465017140.0
2006-12-22 02:30:00,102.445,102.46,102.38,102.41,247240332.0
2006-12-22 02:35:00,102.4,102.42,102.37,102.405,450583533.0
2006-12-22 02:40:00,102.403,102.445,102.403,102.445,241626739.0
2006-12-22 02:45:00,102.445,102.453,102.402,102.445,331069178.0
2006-12-22 02:50:00,102.445,102.458,102.425,102.45,248022648.0
2006-12-22 02:55:00,102.438,102.455,102.415,102.44,424641297.0
2006-12-22 03:00:00,102.445,102.45,102.42,102.445,405009249.0
2006-12-22 03:05:00,102.45,102.48,102.435,102.46,271659561.0
2006-12-22 03:10:00,102.47,102.47,102.431,102.44,368486994.0
2006-12-22 03:15:00,102.442,102.46,102.392,102.435,314877791.0
2006-12-22 03:20:00,102.435,102.456,102.415,102.445,326830998.0
2006-12-22 03:25:00,102.45,102.488,102.393,102.435,244011374.0
2006-12-22 03:30:00,102.435,102.453,102.415,102.435,216180715.0
2006-12-22 03:35:00,102.433,102.439,102.415,102.415,356264524.0
2006-12-22 03:40:00,102.415,102.44,102.358,102.405,387732271.0
2006-12-22 03:45:00,102.415,102.425,102.382,102.42,301379454.0
2006-12-22 03:50:00,102.42,102.42,102.395,102.405,144573948.0
2006-12-22 03:55:00,102.41,102.44,102.41,102.43,247419070.0
2006-12-22 04:00:00,102.43,102.44,102.4,102.43,304041598.0
2006-12-22 04:05:00,102.43,102.452,102.4,102.4,334570422.0
2006-12-22 04:10:00,102.405,102.425,102.388,102.405,480516577.0
2006-12-22 04:15:00,102.405,102.443,102.385,102.4,342823350.0
2006-12-22 04:20:00,102.4,102.419,102.38,102.412,274962548.0
2006-12-22 04:25:00,102.41,102.42,102.382,102.39,472124881.0
2006-12-22 04:30:00,102.392,102.405,102.359,102.375,415299068.0
2006-12-22 04:35:00,102.38,102.385,102.33,102.375,310842504.0
2006-12-22 04:40:00,102.385,102.385,102.35,102.375,373764043.0
2006-12-22 04:45:00,102.368,102.385,102.36,102.385,357979167.0
2006-12-22 04:50:00,102.383,102.402,102.37,102.38,393875561.0
2006-12-22 04:55:00,102.385,102.4,102.372,102.38,282018927.0
2006-12-22 05:00:00,102.38,102.468,102.365,102.443,413218130.0
2006-12-22 05:05:00,102.45,102.45,102.385,102.41,432865336.0
2006-12-22 05:10:00,102.407,102.412,102.365,102.4,348202566.0
2006-12-22 05:15:00,102.385,102.4,102.365,102.398,268115282.0
2006-12-22 05:20:00,102.4,102.415,102.367,102.41,211900471.0
2006-12-22 05:25:00,102.41,102.42,102.372,102.398,321743980.0
2006-12-22 05:30:00,102.41,102.41,102.335,102.38,414355077.0
2006-12-22 05:35:00,102.38,102.4,102.324,102.39,271673217.0
2006-12-22 05:40:00,102.395,102.395,102.355,102.39,411667590.0
2006-12-22 05:45:00,102.38,102.39,102.362,102.38,324304806.0
2006-12-22 05:50:00,102.375,102.39,102.355,102.385,364969336.0
2006-12-22 05:55:00,102.39,102.4,102.335,102.383,337305021.0
2006-12-22 06:00:00,102.385,102.396,102.343,102.38,482312557.0
2006-12-22 06:05:00,102.38,102.395,102.343,102.38,440564648.0
2006-12-22 06:10:00,102.382,102.407,102.33,102.397,383241586.0
2006-12-22 06:15:00,102.4,102.424,102.345,102.408,455908172.0
2006-12-22 06:20:00,102.41,102.41,102.36,102.37,395148914.0
2006-12-22 06:25:00,102.363,102.39,102.348,102.355,313177934.0
2006-12-22 06:30:00,102.345,102.369,102.332,102.36,443002512.0
2006-12-22 06:35:00,102.365,102.39,102.315,102.378,345227596.0
2006-12-22 06:40:00,102.368,102.39,102.325,102.383,448643185.0
2006-12-22 06:45:00,102.37,102.395,102.326,102.39,332237795.0
2006-12-22 06:50:00,102.385,102.4,102.365,102.365,274996511.0
2006-12-22 06:55:00,102.38,102.403,102.356,102.385,492789953.0
2006-12-22 07:00:00,102.395,102.4,102.358,102.38,466533755.0
2006-12-22 07:05:00,102.39,102.394,102.37,102.37,556554637.0
2006-12-22 07:10:00,102.38,102.418,102.373,102.382,416561233.0
2006-12-22 07:15:00,102.385,102.399,102.378,102.395,520495439.0
2006-12-22 07:20:00,102.4,102.425,102.385,102.425,222613656.0
2006-12-22 07:25:00,102.425,102.435,102.396,102.407,473704644.0
2006-12-22 07:30:00,102.41,102.42,102.395,102.4,436403390.0
2006-12-22 07:35:00,102.41,102.415,102.35,102.4,356890524.0
2006-12-22 07:40:00,102.39,102.415,102.348,102.41,385901961.0
2006-12-22 07:45:00,102.4,102.405,102.363,102.365,350186145.0
2006-12-22 07:50:00,102.375,102.41,102.364,102.41,333343669.0
2006-12-22 07:55:00,102.398,102.463,102.395,102.405,337574606.0
2006-12-22 08:00:00,102.415,102.44,102.396,102.415,336223129.0
2006-12-22 08:05:00,102.407,102.417,102.385,102.385,462726898.0
2006-12-22 08:10:00,102.375,102.41,102.345,102.395,436290880.0
2006-12-22 08:15:00,102.405,102.412,102.365,102.397,258076340.0
2006-12-22 08:20:00,102.405,102.415,102.355,102.395,391875999.0
2006-12-22 08:25:00,102.395,102.435,102.385,102.435,370201347.0
2006-12-22 08:30:00,102.425,102.438,102.4,102.418,384830164.0
2006-12-22 08:35:00,102.42,102.45,102.395,102.412,265615787.0
2006-12-22 08:40:00,102.415,102.49,102.415,102.47,463591880.0
2006-12-22 08:45:00,102.475,102.518,102.45,102.49,337687905.0
2006-12-22 08:50:00,102.48,102.5,102.47,102.49,373783425.0
2006-12-22 08:55:00,102.47,102.498,102.45,102.498,419850388.0
2006-12-22 09:00:00,102.49,102.509,102.457,102.48,488572545.0
2006-12-22 09:05:00,102.483,102.503,102.448,102.485,341839014.0
2006-12-22 09:10:00,102.507,102.545,102.485,102.525,365246645.0
2006-12-22 09:15:00,102.51,102.565,102.51,102.545,250141612.0
2006-12-22 09:20:00,102.555,102.555,102.518,102.525,429367087.0
2006-12-22 09:25:00,102.535,102.553,102.502,102.51,368862511.0
2006-12-22 09:30:00,102.523,102.531,102.46,102.5,333808246.0
2006-12-22 09:35:00,102.49,102.54,102.48,102.54,294868484.0
2006-12-22 09:40:00,102.545,102.56,102.482,102.56,358722577.0
2006-12-22 09:45:00,102.58,102.59,102.555,102.562,533296730.0
2006-12-22 09:50:00,102.563,102.605,102.557,102.585,343787016.0
2006-12-22 09:55:00,102.59,102.601,102.505,102.52,403425929.0
2006-12-22 10:00:00,102.53,102.545,102.497,102.525,447088042.0
2006-12-22 10:05:00,102.523,102.535,102.475,102.5,335374410.0
2006-12-22 10:10:00,102.5,102.506,102.47,102.505,578199965.0
2006-12-22 10:15:00,102.505,102.532,102.485,102.525,375370027.0
2006-12-22 10:20:00,102.525,102.538,102.478,102.495,469612708.0
2006-12-22 10:25:00,102.495,102.532,102.472,102.52,504856981.0
2006-12-22 10:30:00,102.52,102.525,102.475,102.485,410184059.0
2006-12-22 10:35:00,102.488,102.55,102.475,102.525,411331488.0
2006-12-22 10:40:00,102.528,102.538,102.502,102.525,274561066.0
2006-12-22 10:45:00,102.52,102.571,102.479,102.5,422183381.0
2006-12-22 10:50:00,102.505,102.535,102.465,102.525,425544985.0
2006-12-22 10:55:00,102.523,102.556,102.481,102.52,439181138.0
2006-12-22 11:00:00,102.525,102.53,102.445,102.47,397147943.0
2006-12-22 11:05:00,102.47,102.53,102.457,102.53,432459097.0
2006-12-22 11:10:00,102.49,102.55,102.49,102.53,481073883.0
2006-12-22 11:15:00,102.547,102.547,102.495,102.495,398452006.0
2006-12-22 11:20:00,102.495,102.515,102.4,102.453,513071921.0
2006-12-22 11:25:00,102.443,102.45,102.38,102.43,265780852.0
2006-12-22 11:30:00,102.42,102.45,102.4,102.415,403215529.0
2006-12-22 11:35:00,102.41,102.46,102.41,102.445,347133712.0
2006-12-22 11:40:00,102.45,102.525,102.45,102.505,570355922.0
2006-12-22 11:45:00,102.51,102.53,102.49,102.495,675307962.0
2006-12-22 11:50:00,102.5,102.512,102.428,102.44,457838774.0
2006-12-22 11:55:00,102.455,102.5,102.43,102.47,421326195.0
2006-12-22 12:00:00,102.465,102.515,102.457,102.5,479685424.0
2006-12-22 12:05:00,102.505,102.52,102.47,102.495,346831633.0
2006-12-22 12:10:00,102.503,102.526,102.45,102.51,444491024.0
2006-12-22 12:15:00,102.522,102.59,102.502,102.56,302920169.0
2006-12-22 12:20:00,102.56,102.601,102.503,102.515,393614583.0
2006-12-22 12:25:00,102.525,102.61,102.515,102.56,393166977.0
2006-12-22 12:30:00,102.56,102.595,102.555,102.56,458353789.0
2006-12-22 12:35:00,102.565,102.614,102.555,102.6,400258756.0
2006-12-22 12:40:00,102.595,102.61,102.565,102.605,415163284.0
2006-12-22 12:45:00,102.615,102.685,102.595,102.67,358071509.0
2006-12-22 12:50:00,102.665,102.745,102.657,102.683,571959314.0
2006-12-22 12:55:00,102.69,102.705,102.65,102.658,240607788.0
2006-12-22 13:00:00,102.665,102.7,102.587,102.6,277383857.0
2006-12-22 13:05:00,102.595,102.655,102.595,102.625,628970478.0
2006-12-22 13:10:00,102.635,102.665,102.61,102.615,336091215.0
2006-12-22 13:15:00,102.62,102.635,102.55,102.558,477291033.0
2006-12-22 13:20:00,102.56,102.596,102.522,102.568,314866940.0
2006-12-22 13:25:00,102.565,102.6,102.55,102.55,296566818.0
2006-12-22 13:30:00,102.555,102.605,102.532,102.567,466164762.0
2006-12-22 13:35:00,102.58,102.6,102.515,102.59,351426221.0
2006-12-22 13:40:00,102.593,102.643,102.59,102.608,499764453.0
2006-12-22 13:45:00,102.61,102.625,102.565,102.57,556756941.0
2006-12-22 13:50:00,102.572,102.622,102.568,102.61,533199398.0
2006-12-22 13:55:00,102.615,102.641,102.587,102.6,376547859.0
2006-12-22 14:00:00,102.6,102.607,102.54,102.555,366305167.0
2006-12-22 14:05:00,102.575,102.575,102.456,102.492,445584863.0
2006-12-22 14:10:00,102.49,102.515,102.39,102.425,356590958.0
2006-12-22 14:15:00,102.42,102.44,102.358,102.39,424145417.0
2006-12-22 14:20:00,102.385,102.43,102.38,102.43,220486065.0
2006-12-22 14:25:00,102.425,102.495,102.42,102.448,445889281.0
2006-12-22 14:30:00,102.405,102.46,102.405,102.445,371011163.0
2006-12-22 14:35:00,102.452,102.5,102.427,102.475,382033832.0
2006-12-22 14:40:00,102.475,102.495,102.445,102.475,295485049.0
2006-12-22 14:45:00,102.48,102.486,102.452,102.475,366236320.0
2006-12-22 14:50:00,102.477,102.495,102.431,102.45,441155258.0
2006-12-22 14:55:00,102.455,102.505,102.42,102.44,248301035.0
2006-12-22 15:00:00,102.44,102.485,102.417,102.46,475671122.0
2006-12-22 15:05:00,102.46,102.483,102.437,102.475,396035620.0
2006-12-22 15:10:00,102.475,102.51,102.44,102.505,237660948.0
2006-12-22 15:15:00,102.51,102.58,102.46,102.58,530827769.0
2006-12-22 15:20:00,102.56,102.6,102.535,102.545,310082627.0
2006-12-22 15:25:00,102.54,102.54,102.435,102.475,311944166.0
2006-12-22 15:30:00,102.473,102.547,102.42,102.455,313993412.0
2006-12-22 15:35:00,102.455,102.468,102.338,102.39,690658070.0
2006-12-22 15:40:00,102.395,102.425,102.305,102.385,727816112.0
2006-12-22 15:45:00,102.38,102.395,102.309,102.35,570162259.0
2006-12-22 15:50:00,102.35,102.355,102.281,102.338,556980587.0
2006-12-22 15:55:00,102.34,102.383,102.31,102.353,2045046881.0
2006-12-22 16:00:00,102.34,102.425,102.289,102.42,1031570707.0
2006-12-22 16:05:00,102.403,102.471,102.369,102.423,1021700697.0
2006-12-22 16:10:00,102.435,102.465,102.365,102.405,1180430127.0
2006-12-22 16:15:00,102.405,102.46,102.387,102.44,559930492.0
2006-12-22 16:20:00,102.435,102.52,102.433,102.51,378529042.0
2006-12-22 16:25:00,102.48,102.527,102.457,102.515,800635793.0
2006-12-22 16:30:00,102.515,102.54,102.463,102.535,561753401.0
2006-12-22 16:35:00,102.518,102.539,102.47,102.515,720625532.0
2006-12-22 16:40:00,102.52,102.543,102.475,102.515,1060597818.0
2006-12-22 16:45:00,102.51,102.532,102.466,102.52,772786174.0
2006-12-22 16:50:00,102.517,102.556,102.5,102.54,917595517.0
2006-12-22 16:55:00,102.52,102.557,102.462,102.465,723623147.0
2006-12-22 17:00:00,102.51,102.667,102.51,102.645,526200501.0
2006-12-22 17:05:00,102.65,102.685,102.615,102.685,1780644396.0
2006-12-22 17:10:00,102.685,102.72,102.66,102.685,1609699150.0
2006-12-22 17:15:00,102.68,102.705,102.62,102.705,1058083962.0
2006-12-22 17:20:00,102.715,102.74,102.655,102.655,702377453.0
2006-12-22 17:25:00,102.655,102.665,102.59,102.615,972524750.0
2006-12-22 17:30:00,102.605,102.63,102.53,102.585,295453560.0
2006-12-22 17:35:00,102.58,102.587,102.527,102.575,512136698.0
2006-12-22 17:40:00,102.575,102.59,102.54,102.58,775019268.0
2006-12-22 17:45:00,102.57,102.615,102.56,102.595,1062353215.0
2006-12-22 17:50:00,102.583,102.632,102.56,102.575,1364219762.0
2006-12-22 17:55:00,102.565,102.615,102.545,102.57,856562734.0
2006-12-22 18:00:00,102.58,102.627,102.57,102.627,325382792.0
2006-12-22 18:05:00,102.628,102.628,102.55,102.57,328729016.0
2006-12-22 18:10:00,102.557,102.615,102.545,102.605,296967877.0
2006-12-22 18:15:00,102.6,102.62,102.525,102.537,258427392.0
2006-12-22 18:20:00,102.53,102.59,102.53,102.565,271936536.0
2006-12-22 18:25:00,102.57,102.57,102.525,102.55,283281147.0
2006-12-22 18:30:00,102.535,102.56,102.525,102.53,339077724.0
2006-12-22 18:35:00,102.54,102.6,102.54,102.565,179305009.0
2006-12-22 18:40:00,102.58,102.625,102.533,102.605,435194093.0
2006-12-22 18:45:00,102.603,102.655,102.59,102.64,252191019.0
2006-12-22 18:50:00,102.64,102.677,102.617,102.66,384479849.0
2006-12-22 18:55:00,102.675,102.706,102.647,102.665,255236989.0
2006-12-22 19:00:00,102.67,102.725,102.665,102.69,256223444.0
2006-12-22 19:05:00,102.7,102.7,102.63,102.665,225179752.0
2006-12-22 19:10:00,102.665,102.69,102.618,102.62,433386971.0
2006-12-22 19:15:00,102.63,102.643,102.57,102.63,347883038.0
2006-12-22 19:20:00,102.635,102.645,102.575,102.615,431101204.0
2006-12-22 19:25:00,102.61,102.635,102.543,102.635,357243383.0
2006-12-22 19:30:00,102.635,102.67,102.628,102.645,418750216.0
2006-12-22 19:35:00,102.65,102.697,102.65,102.685,194609331.0
2006-12-22 19:40:00,102.68,102.68,102.613,102.613,307425437.0
2006-12-22 19:45:00,102.64,102.67,102.555,102.645,283564554.0
2006-12-22 19:50:00,102.638,102.66,102.61,102.645,297975129.0
2006-12-22 19:55:00,102.63,102.659,102.625,102.635,318600198.0
2006-12-22 20:00:00,102.625,102.64,102.593,102.635,278094378.0
2006-12-22 20:05:00,102.635,102.675,102.615,102.65,387071036.0
2006-12-22 20:10:00,102.62,102.671,102.62,102.65,267271122.0
2006-12-22 20:15:00,102.655,102.677,102.623,102.655,428187277.0
2006-12-22 20:20:00,102.675,102.675,102.615,102.63,82890111.0
2006-12-22 20:25:00,102.617,102.621,102.548,102.577,345682222.0
2006-12-22 20:30:00,102.585,102.606,102.53,102.59,260301930.0
2006-12-22 20:35:00,102.59,102.625,102.535,102.595,260447740.0
2006-12-22 20:40:00,102.595,102.63,102.58,102.61,322762964.0
2006-12-22 20:45:00,102.615,102.68,102.599,102.655,321096089.0
2006-12-22 20:50:00,102.645,102.665,102.61,102.635,447871075.0
2006-12-22 20:55:00,102.63,102.64,102.59,102.605,246818355.0
2006-12-22 21:00:00,102.6,102.645,102.52,102.62,271637395.0
2006-12-22 21:05:00,102.575,102.655,102.535,102.655,300270743.0
2006-12-22 21:10:00,102.65,102.65,102.531,102.545,300048611.0
2006-12-22 21:15:00,102.55,102.608,102.54,102.575,240772152.0
2006-12-22 21:20:00,102.56,102.623,102.56,102.6,204924477.0
2006-12-22 21:25:00,102.6,102.625,102.59,102.625,137386940.0
2006-12-22 21:30:00,102.62,102.62,102.571,102.605,315215261.0
2006-12-22 21:35:00,102.593,102.602,102.54,102.55,319551876.0
2006-12-22 21:40:00,102.555,102.56,102.522,102.545,468430824.0
2006-12-22 21:45:00,102.545,102.585,102.535,102.55,312513354.0
2006-12-22 21:50:00,102.548,102.56,102.52,102.535,294907565.0
2006-12-22 21:55:00,102.53,102.605,102.53,102.605,327987186.0
2006-12-22 22:00:00,102.61,102.632,102.555,102.632,236520407.0
2006-12-22 22:05:00,102.64,102.665,102.63,102.66,284221191.0
2006-12-22 22:10:00,102.648,102.68,102.64,102.65,350157283.0
2006-12-22 22:15:00,102.652,102.665,102.6,102.608,287057152.0
2006-12-22 22:20:00,102.605,102.62,102.575,102.585,345659001.0
2006-12-22 22:25:00,102.595,102.63,102.56,102.627,206454826.0
2006-12-22 22:30:00,102.628,102.628,102.585,102.605,260905123.0
2006-12-22 22:35:00,102.598,102.63,102.583,102.605,256654354.0
2006-12-22 22:40:00,102.61,102.63,102.59,102.615,214100997.0
2006-12-22 22:45:00,102.64,102.675,102.625,102.67,491366787.0
2006-12-22 22:50:00,102.675,102.675,102.645,102.655,272624010.0
2006-12-22 22:55:00,102.665,102.67,102.623,102.67,247095067.0
2006-12-22 23:00:00,102.66,102.67,102.625,102.635,213472442.0
2006-12-22 23:05:00,102.645,102.653,102.615,102.635,223191843.0
2006-12-22 23:10:00,102.64,102.648,102.545,102.545,279843564.0
2006-12-22 23:15:00,102.54,102.55,102.5,102.53,171061311.0
2006-12-22 23:20:00,102.535,102.555,102.45,102.5,285942130.0
2006-12-22 23:25:00,102.5,102.525,102.475,102.525,165798024.0
2006-12-22 23:30:00,102.52,102.56,102.495,102.515,304327407.0
2006-12-22 23:35:00,102.51,102.55,102.495,102.5,245205557.0
2006-12-22 23:40:00,102.5,102.51,102.482,102.51,200246303.0
2006-12-22 23:45:00,102.52,102.653,102.515,102.515,212090395.0
2006-12-22 23:50:00,102.52,102.57,102.43,102.505,419574431.0
2006-12-22 23:55:00,102.495,102.565,102.465,102.52,278799284.0
2006-12-26 10:00:00,102.515,102.63,102.515,102.615,800098001.0
2006-12-26 10:05:00,102.62,102.625,102.578,102.588,1423036284.0
2006-12-26 10:10:00,102.595,102.627,102.555,102.555,1054738437.0
2006-12-26 10:15:00,102.565,102.595,102.565,102.595,745245194.0
2006-12-26 10:20:00,102.595,102.62,102.582,102.61,491602053.0
2006-12-26 10:25:00,102.615,102.618,102.569,102.575,301488404.0
2006-12-26 10:30:00,102.58,102.61,102.57,102.59,962734545.0
2006-12-26 10:35:00,102.595,102.62,102.583,102.61,721440526.0
2006-12-26 10:40:00,102.6,102.625,102.566,102.625,971295832.0
2006-12-26 10:45:00,102.625,102.647,102.607,102.625,1537359739.0
2006-12-26 10:50:00,102.625,102.662,102.618,102.635,1859917393.0
2006-12-26 10:55:00,102.635,102.657,102.622,102.645,1205966628.0
2006-12-26 11:00:00,102.65,102.672,102.594,102.645,795008841.0
2006-12-26 11:05:00,102.66,102.673,102.6,102.607,890655736.0
2006-12-26 11:10:00,102.61,102.639,102.577,102.615,772536219.0
2006-12-26 11:15:00,102.62,102.643,102.582,102.635,1059031934.0
2006-12-26 11:20:00,102.625,102.655,102.595,102.633,723540062.0
2006-12-26 11:25:00,102.645,102.66,102.6,102.645,543404070.0
2006-12-26 11:30:00,102.65,102.665,102.573,102.6,824226826.0
2006-12-26 11:35:00,102.62,102.62,102.578,102.6,259135469.0
2006-12-26 11:40:00,102.6,102.629,102.59,102.615,563688622.0
2006-12-26 11:45:00,102.615,102.635,102.575,102.63,1062358848.0
2006-12-26 11:50:00,102.628,102.652,102.575,102.623,953861858.0
2006-12-26 11:55:00,102.632,102.64,102.57,102.615,988228469.0
2006-12-26 12:00:00,102.63,102.664,102.573,102.61,1886480352.0
2006-12-26 12:05:00,102.608,102.633,102.574,102.615,396405444.0
2006-12-26 12:10:00,102.615,102.635,102.558,102.635,591482659.0
2006-12-26 12:15:00,102.64,102.65,102.567,102.64,757658862.0
2006-12-26 12:20:00,102.645,102.645,102.62,102.63,681901767.0
2006-12-26 12:25:00,102.635,102.653,102.595,102.645,407191545.0
2006-12-26 12:30:00,102.645,102.645,102.58,102.64,381469176.0
2006-12-26 12:35:00,102.62,102.645,102.619,102.633,309387232.0
2006-12-26 12:40:00,102.64,102.675,102.595,102.64,522871319.0
2006-12-26 12:45:00,102.635,102.645,102.615,102.62,253394508.0
2006-12-26 12:50:00,102.62,102.638,102.615,102.627,264870148.0
2006-12-26 12:55:00,102.64,102.659,102.625,102.63,408820425.0
2006-12-26 13:00:00,102.63,102.65,102.605,102.62,304271594.0
2006-12-26 13:05:00,102.62,102.66,102.609,102.647,426451170.0
2006-12-26 13:10:00,102.645,102.662,102.623,102.63,354007087.0
2006-12-26 13:15:00,102.63,102.63,102.575,102.59,286782479.0
2006-12-26 13:20:00,102.59,102.616,102.521,102.572,371565792.0
2006-12-26 13:25:00,102.563,102.609,102.56,102.56,301287345.0
2006-12-26 13:30:00,102.603,102.617,102.555,102.595,462058602.0
2006-12-26 13:35:00,102.6,102.613,102.585,102.608,314225718.0
2006-12-26 13:40:00,102.61,102.626,102.585,102.605,418079141.0
2006-12-26 13:45:00,102.61,102.647,102.607,102.635,289369184.0
2006-12-26 13:50:00,102.637,102.65,102.596,102.65,448789491.0
2006-12-26 13:55:00,102.62,102.645,102.618,102.625,373818290.0
2006-12-26 14:00:00,102.625,102.643,102.61,102.61,409970807.0
2006-12-26 14:05:00,102.605,102.626,102.59,102.597,561854740.0
2006-12-26 14:10:00,102.595,102.615,102.57,102.605,575283799.0
2006-12-26 14:15:00,102.603,102.67,102.603,102.643,503863615.0
2006-12-26 14:20:00,102.64,102.672,102.6,102.6,335646583.0
2006-12-26 14:25:00,102.587,102.6,102.525,102.56,441686736.0
2006-12-26 14:30:00,102.555,102.572,102.533,102.54,301846004.0
2006-12-26 14:35:00,102.543,102.56,102.51,102.51,324678065.0
2006-12-26 14:40:00,102.508,102.563,102.508,102.54,472497194.0
2006-12-26 14:45:00,102.55,102.55,102.505,102.515,201390553.0
2006-12-26 14:50:00,102.505,102.54,102.492,102.53,477949924.0
2006-12-26 14:55:00,102.535,102.54,102.49,102.515,260403703.0
2006-12-26 15:00:00,102.508,102.54,102.507,102.525,236540928.0
2006-12-26 15:05:00,102.518,102.545,102.51,102.525,545744837.0
2006-12-26 15:10:00,102.53,102.55,102.52,102.55,271379386.0
2006-12-26 15:15:00,102.54,102.565,102.532,102.565,416191611.0
2006-12-26 15:20:00,102.57,102.6,102.55,102.6,400245588.0
2006-12-26 15:25:00,102.585,102.6,102.55,102.575,462005144.0
2006-12-26 15:30:00,102.575,102.58,102.525,102.54,346959290.0
2006-12-26 15:35:00,102.535,102.55,102.5,102.54,408036883.0
2006-12-26 15:40:00,102.55,102.553,102.5,102.552,308796509.0
2006-12-26 15:45:00,102.555,102.595,102.55,102.588,455921644.0
2006-12-26 15:50:00,102.58,102.618,102.58,102.59,359602998.0
2006-12-26 15:55:00,102.585,102.621,102.58,102.61,474856590.0
2006-12-26 16:00:00,102.615,102.625,102.575,102.62,405299019.0
2006-12-26 16:05:00,102.615,102.63,102.57,102.605,450771450.0
2006-12-26 16:10:00,102.6,102.645,102.585,102.635,674402985.0
2006-12-26 16:15:00,102.63,102.665,102.63,102.635,555328072.0
2006-12-26 16:20:00,102.64,102.66,102.585,102.605,445426105.0
2006-12-26 16:25:00,102.61,102.635,102.58,102.62,411681073.0
2006-12-26 16:30:00,102.63,102.645,102.598,102.598,279732858.0
2006-12-26 16:35:00,102.608,102.625,102.591,102.605,561172626.0
2006-12-26 16:40:00,102.605,102.615,102.572,102.572,406168532.0
2006-12-26 16:45:00,102.575,102.575,102.475,102.475,478522727.0
2006-12-26 16:50:00,102.515,102.55,102.5,102.535,360944780.0
2006-12-26 16:55:00,102.535,102.55,102.455,102.455,415750311.0
2006-12-26 17:00:00,102.45,102.518,102.413,102.508,457722466.0
2006-12-26 17:05:00,102.51,102.56,102.488,102.555,418539665.0
2006-12-26 17:10:00,102.555,102.6,102.506,102.575,399912134.0
2006-12-26 17:15:00,102.595,102.628,102.56,102.628,274255817.0
2006-12-26 17:20:00,102.625,102.631,102.595,102.608,407264525.0
2006-12-26 17:25:00,102.605,102.63,102.573,102.585,400992704.0
2006-12-26 17:30:00,102.585,102.607,102.547,102.555,523936752.0
2006-12-26 17:35:00,102.555,102.566,102.54,102.555,491511969.0
2006-12-26 17:40:00,102.55,102.57,102.504,102.54,370404161.0
2006-12-26 17:45:00,102.54,102.586,102.535,102.535,596585016.0
2006-12-26 17:50:00,102.535,102.548,102.495,102.533,337370856.0
2006-12-26 17:55:00,102.545,102.545,102.478,102.505,466928225.0
2006-12-26 18:00:00,102.5,102.525,102.44,102.515,420958980.0
2006-12-26 18:05:00,102.51,102.56,102.505,102.543,330537658.0
2006-12-26 18:10:00,102.542,102.555,102.529,102.545,453541610.0
2006-12-26 18:15:00,102.54,102.55,102.48,102.545,353814160.0
2006-12-26 18:20:00,102.54,102.553,102.531,102.535,277833461.0
2006-12-26 18:25:00,102.545,102.55,102.512,102.528,333667112.0
2006-12-26 18:30:00,102.515,102.54,102.492,102.54,351915460.0
2006-12-26 18:35:00,102.525,102.537,102.455,102.525,406417760.0
2006-12-26 18:40:00,102.5,102.529,102.495,102.5,250316023.0
2006-12-26 18:45:00,102.515,102.535,102.5,102.512,376552351.0
2006-12-26 18:50:00,102.51,102.525,102.465,102.478,359873184.0
2006-12-26 18:55:00,102.475,102.512,102.46,102.5,512652779.0
2006-12-26 19:00:00,102.515,102.535,102.487,102.51,431166136.0
2006-12-26 19:05:00,102.52,102.57,102.495,102.57,381963824.0
2006-12-26 19:10:00,102.57,102.64,102.57,102.605,316126889.0
2006-12-26 19:15:00,102.6,102.612,102.58,102.58,488458674.0
2006-12-26 19:20:00,102.577,102.63,102.557,102.63,308536594.0
2006-12-26 19:25:00,102.628,102.635,102.58,102.62,408560621.0
2006-12-26 19:30:00,102.63,102.655,102.61,102.64,357226393.0
2006-12-26 19:35:00,102.64,102.657,102.587,102.635,377176481.0
2006-12-26 19:40:00,102.627,102.651,102.597,102.64,249598680.0
2006-12-26 19:45:00,102.63,102.645,102.565,102.585,419745042.0
2006-12-26 19:50:00,102.595,102.645,102.595,102.612,438282633.0
2006-12-26 19:55:00,102.62,102.645,102.585,102.645,347736876.0
2006-12-26 20:00:00,102.63,102.657,102.605,102.643,325001861.0
2006-12-26 20:05:00,102.655,102.655,102.59,102.63,324789025.0
2006-12-26 20:10:00,102.62,102.65,102.61,102.635,328501324.0
2006-12-26 20:15:00,102.645,102.645,102.595,102.605,355533829.0
2006-12-26 20:20:00,102.615,102.62,102.53,102.56,338012230.0
2006-12-26 20:25:00,102.545,102.55,102.452,102.485,438199058.0
2006-12-26 20:30:00,102.477,102.511,102.45,102.505,471143765.0
2006-12-26 20:35:00,102.505,102.532,102.455,102.485,218173583.0
2006-12-26 20:40:00,102.48,102.5,102.47,102.48,516099143.0
2006-12-26 20:45:00,102.477,102.525,102.463,102.51,415602574.0
2006-12-26 20:50:00,102.495,102.52,102.462,102.505,557146863.0
2006-12-26 20:55:00,102.495,102.502,102.457,102.485,471408077.0
2006-12-26 21:00:00,102.475,102.496,102.444,102.495,485600699.0
2006-12-26 21:05:00,102.48,102.519,102.465,102.495,380930457.0
2006-12-26 21:10:00,102.505,102.528,102.465,102.525,319789275.0
2006-12-26 21:15:00,102.518,102.543,102.481,102.518,452248481.0
2006-12-26 21:20:00,102.528,102.555,102.5,102.53,352078290.0
2006-12-26 21:25:00,102.525,102.55,102.507,102.545,425461109.0
2006-12-26 21:30:00,102.555,102.56,102.528,102.533,300615585.0
2006-12-26 21:35:00,102.535,102.56,102.507,102.56,382733512.0
2006-12-26 21:40:00,102.558,102.559,102.495,102.555,451943079.0
2006-12-26 21:45:00,102.552,102.56,102.492,102.552,377519556.0
2006-12-26 21:50:00,102.55,102.571,102.498,102.55,445387622.0
2006-12-26 21:55:00,102.55,102.575,102.523,102.575,471618744.0
2006-12-26 22:00:00,102.573,102.59,102.538,102.575,328494409.0
2006-12-26 22:05:00,102.57,102.59,102.555,102.58,387545342.0
2006-12-26 22:10:00,102.585,102.587,102.54,102.54,322757135.0
2006-12-26 22:15:00,102.55,102.555,102.51,102.555,419315572.0
2006-12-26 22:20:00,102.55,102.565,102.477,102.555,230439938.0
2006-12-26 22:25:00,102.555,102.59,102.515,102.575,427379029.0
2006-12-26 22:30:00,102.573,102.581,102.515,102.515,419972571.0
2006-12-26 22:35:00,102.515,102.55,102.515,102.535,209948598.0
2006-12-26 22:40:00,102.543,102.551,102.5,102.525,261816400.0
2006-12-26 22:45:00,102.525,102.607,102.51,102.607,357529342.0
2006-12-26 22:50:00,102.61,102.616,102.57,102.575,435402576.0
2006-12-26 22:55:00,102.568,102.639,102.568,102.635,419152686.0
2006-12-26 23:00:00,102.635,102.638,102.58,102.615,287431037.0
2006-12-26 23:05:00,102.605,102.62,102.585,102.593,396386671.0
2006-12-26 23:10:00,102.615,102.62,102.568,102.6,402098559.0
2006-12-26 23:15:00,102.59,102.605,102.569,102.59,383940269.0
2006-12-26 23:20:00,102.58,102.61,102.545,102.595,304243499.0
2006-12-26 23:25:00,102.59,102.61,102.555,102.587,411169191.0
2006-12-26 23:30:00,102.585,102.585,102.555,102.585,472030709.0
2006-12-26 23:35:00,102.587,102.61,102.57,102.605,278024698.0
2006-12-26 23:40:00,102.605,102.615,102.575,102.61,350432480.0
2006-12-26 23:45:00,102.61,102.615,102.57,102.57,489558006.0
2006-12-26 23:50:00,102.565,102.581,102.527,102.55,274856232.0
2006-12-26 23:55:00,102.55,102.562,102.532,102.555,217731263.0
2006-12-27 00:10:00,102.55,102.55,102.49,102.52,127725215.0
2006-12-27 00:15:00,102.51,102.515,102.45,102.505,371065433.0
2006-12-27 00:20:00,102.505,102.52,102.465,102.503,268488375.0
2006-12-27 00:25:00,102.505,102.54,102.492,102.535,220577020.0
2006-12-27 00:30:00,102.535,102.539,102.473,102.53,235267047.0
2006-12-27 00:35:00,102.525,102.536,102.505,102.525,347034139.0
2006-12-27 00:40:00,102.525,102.536,102.471,102.502,321628720.0
2006-12-27 00:45:00,102.5,102.518,102.44,102.49,372210624.0
2006-12-27 00:50:00,102.48,102.535,102.47,102.495,199750420.0
2006-12-27 00:55:00,102.49,102.51,102.46,102.495,407109246.0
2006-12-27 01:00:00,102.49,102.525,102.482,102.513,357794066.0
2006-12-27 01:05:00,102.515,102.52,102.485,102.51,248770262.0
2006-12-27 01:10:00,102.51,102.53,102.46,102.495,350061626.0
2006-12-27 01:15:00,102.495,102.517,102.481,102.503,290678304.0
2006-12-27 01:20:00,102.5,102.52,102.495,102.515,375898071.0
2006-12-27 01:25:00,102.505,102.53,102.498,102.515,187925149.0
2006-12-27 01:30:00,102.52,102.535,102.435,102.485,467210680.0
2006-12-27 01:35:00,102.485,102.505,102.425,102.482,384104787.0
2006-12-27 01:40:00,102.482,102.515,102.475,102.49,228272549.0
2006-12-27 01:45:00,102.495,102.505,102.465,102.47,335107359.0
2006-12-27 01:50:00,102.465,102.515,102.46,102.48,351425722.0
2006-12-27 01:55:00,102.485,102.505,102.441,102.49,475094058.0
2006-12-27 02:00:00,102.498,102.58,102.467,102.555,410602292.0
2006-12-27 02:05:00,102.55,102.55,102.475,102.515,324980371.0
2006-12-27 02:10:00,102.51,102.57,102.5,102.57,327313938.0
2006-12-27 02:15:00,102.565,102.58,102.527,102.532,233057735.0
2006-12-27 02:20:00,102.532,102.545,102.485,102.5,307564308.0
2006-12-27 02:25:00,102.5,102.519,102.424,102.48,456435192.0
2006-12-27 02:30:00,102.47,102.488,102.445,102.47,248191914.0
2006-12-27 02:35:00,102.48,102.49,102.45,102.465,374434019.0
2006-12-27 02:40:00,102.468,102.483,102.445,102.47,280591423.0
2006-12-27 02:45:00,102.47,102.48,102.409,102.44,342615085.0
2006-12-27 02:50:00,102.44,102.49,102.365,102.45,258029732.0
2006-12-27 02:55:00,102.448,102.46,102.385,102.43,467187160.0
2006-12-27 03:00:00,102.435,102.435,102.37,102.4,422261853.0
2006-12-27 03:05:00,102.385,102.435,102.385,102.425,252845231.0
2006-12-27 03:10:00,102.435,102.441,102.4,102.42,384957615.0
2006-12-27 03:15:00,102.427,102.439,102.373,102.43,329820582.0
2006-12-27 03:20:00,102.425,102.438,102.382,102.39,286513799.0
2006-12-27 03:25:00,102.395,102.411,102.35,102.4,236733160.0
2006-12-27 03:30:00,102.395,102.415,102.369,102.38,215154118.0
2006-12-27 03:35:00,102.378,102.39,102.357,102.37,299171366.0
2006-12-27 03:40:00,102.37,102.395,102.33,102.37,360681984.0
2006-12-27 03:45:00,102.38,102.385,102.312,102.312,271889230.0
2006-12-27 03:50:00,102.33,102.34,102.317,102.32,238734199.0
2006-12-27 03:55:00,102.318,102.34,102.272,102.33,334540434.0
2006-12-27 04:00:00,102.32,102.326,102.29,102.315,242573599.0
2006-12-27 04:05:00,102.315,102.318,102.278,102.285,269503577.0
2006-12-27 04:10:00,102.29,102.313,102.28,102.3,495605620.0
2006-12-27 04:15:00,102.3,102.321,102.272,102.295,356621096.0
2006-12-27 04:20:00,102.295,102.31,102.277,102.297,282369292.0
2006-12-27 04:25:00,102.295,102.308,102.239,102.25,479232762.0
2006-12-27 04:30:00,102.252,102.252,102.115,102.155,400855263.0
2006-12-27 04:35:00,102.16,102.17,102.115,102.155,296004522.0
2006-12-27 04:40:00,102.145,102.215,102.1,102.215,375983082.0
2006-12-27 04:45:00,102.225,102.235,102.193,102.215,384844662.0
2006-12-27 04:50:00,102.2,102.205,102.14,102.205,337684989.0
2006-12-27 04:55:00,102.2,102.205,102.16,102.16,290578779.0
2006-12-27 05:00:00,102.16,102.16,102.07,102.133,428427582.0
2006-12-27 05:05:00,102.14,102.18,102.094,102.11,449894413.0
2006-12-27 05:10:00,102.107,102.2,102.107,102.2,367470393.0
2006-12-27 05:15:00,102.2,102.23,102.15,102.218,256615981.0
2006-12-27 05:20:00,102.22,102.224,102.155,102.19,217216295.0
2006-12-27 05:25:00,102.2,102.2,102.093,102.183,429753793.0
2006-12-27 05:30:00,102.185,102.228,102.135,102.15,451552987.0
2006-12-27 05:35:00,102.15,102.206,102.115,102.188,204995294.0
2006-12-27 05:40:00,102.205,102.23,102.15,102.21,423792979.0
2006-12-27 05:45:00,102.2,102.23,102.148,102.23,317731535.0
2006-12-27 05:50:00,102.21,102.225,102.153,102.19,384212958.0
2006-12-27 05:55:00,102.195,102.205,102.085,102.193,331811760.0
2006-12-27 06:00:00,102.195,102.209,102.158,102.195,459499990.0
2006-12-27 06:05:00,102.195,102.204,102.145,102.2,442026129.0
2006-12-27 06:10:00,102.202,102.225,102.13,102.217,367176709.0
2006-12-27 06:15:00,102.22,102.225,102.14,102.203,444752579.0
2006-12-27 06:20:00,102.205,102.215,102.15,102.195,390764647.0
2006-12-27 06:25:00,102.205,102.205,102.1,102.155,292397049.0
2006-12-27 06:30:00,102.155,102.18,102.105,102.14,421185680.0
2006-12-27 06:35:00,102.145,102.168,102.056,102.153,356798118.0
2006-12-27 06:40:00,102.138,102.163,102.064,102.148,441709457.0
2006-12-27 06:45:00,102.16,102.171,102.095,102.15,311837121.0
2006-12-27 06:50:00,102.14,102.16,102.09,102.145,375183598.0
2006-12-27 06:55:00,102.16,102.16,102.08,102.14,480807158.0
2006-12-27 07:00:00,102.15,102.185,102.11,102.155,453798351.0
2006-12-27 07:05:00,102.165,102.17,102.103,102.125,545996869.0
2006-12-27 07:10:00,102.14,102.158,102.125,102.132,424122807.0
2006-12-27 07:15:00,102.135,102.165,102.105,102.105,419841050.0
2006-12-27 07:20:00,102.11,102.181,102.11,102.175,210600637.0
2006-12-27 07:25:00,102.175,102.19,102.127,102.172,457666741.0
2006-12-27 07:30:00,102.17,102.206,102.162,102.18,407301752.0
2006-12-27 07:35:00,102.185,102.19,102.096,102.167,483708343.0
2006-12-27 07:40:00,102.165,102.19,102.115,102.19,336884803.0
2006-12-27 07:45:00,102.18,102.202,102.132,102.17,336591266.0
2006-12-27 07:50:00,102.17,102.183,102.07,102.14,322458567.0
2006-12-27 07:55:00,102.128,102.24,102.128,102.18,330977873.0
2006-12-27 08:00:00,102.235,102.236,102.165,102.22,359511445.0
2006-12-27 08:05:00,102.202,102.215,102.16,102.195,439446270.0
2006-12-27 08:10:00,102.185,102.215,102.105,102.145,405173333.0
2006-12-27 08:15:00,102.155,102.186,102.115,102.177,242891985.0
2006-12-27 08:20:00,102.185,102.197,102.13,102.145,388879301.0
2006-12-27 08:25:00,102.145,102.175,102.145,102.155,353344422.0
2006-12-27 08:30:00,102.145,102.185,102.117,102.168,422805638.0
2006-12-27 08:35:00,102.16,102.185,102.145,102.162,297740934.0
2006-12-27 08:40:00,102.15,102.23,102.15,102.19,499951158.0
2006-12-27 08:45:00,102.195,102.195,102.15,102.175,242194886.0
2006-12-27 08:50:00,102.17,102.205,102.16,102.19,377575371.0
2006-12-27 08:55:00,102.18,102.231,102.16,102.22,415361084.0
2006-12-27 09:00:00,102.21,102.24,102.205,102.24,526640011.0
2006-12-27 09:05:00,102.243,102.281,102.203,102.215,351099039.0
2006-12-27 09:10:00,102.227,102.227,102.165,102.185,381146116.0
2006-12-27 09:15:00,102.17,102.202,102.145,102.19,261269370.0
2006-12-27 09:20:00,102.2,102.227,102.16,102.205,368763171.0
2006-12-27 09:25:00,102.215,102.237,102.165,102.21,399587126.0
2006-12-27 09:30:00,102.208,102.22,102.17,102.21,324637300.0
2006-12-27 09:35:00,102.2,102.223,102.175,102.21,267587487.0
2006-12-27 09:40:00,102.215,102.22,102.164,102.215,350870544.0
2006-12-27 09:45:00,102.22,102.23,102.185,102.197,447874233.0
2006-12-27 09:50:00,102.203,102.23,102.16,102.205,321760359.0
2006-12-27 09:55:00,102.21,102.235,102.162,102.22,405831754.0
2006-12-27 10:00:00,102.23,102.285,102.22,102.255,488073502.0
2006-12-27 10:05:00,102.253,102.315,102.23,102.285,352290455.0
2006-12-27 10:10:00,102.285,102.31,102.265,102.295,585635888.0
2006-12-27 10:15:00,102.305,102.318,102.245,102.275,356905617.0
2006-12-27 10:20:00,102.275,102.29,102.22,102.285,476396680.0
2006-12-27 10:25:00,102.285,102.3,102.206,102.25,485446023.0
2006-12-27 10:30:00,102.25,102.27,102.228,102.24,403031191.0
2006-12-27 10:35:00,102.243,102.3,102.225,102.23,401190869.0
2006-12-27 10:40:00,102.248,102.25,102.203,102.225,268468697.0
2006-12-27 10:45:00,102.23,102.265,102.179,102.23,408907310.0
2006-12-27 10:50:00,102.23,102.23,102.175,102.195,416941910.0
2006-12-27 10:55:00,102.193,102.207,102.114,102.165,473676838.0
2006-12-27 11:00:00,102.19,102.245,102.122,102.22,403002549.0
2006-12-27 11:05:00,102.22,102.237,102.115,102.16,519019762.0
2006-12-27 11:10:00,102.12,102.175,102.113,102.16,464911865.0
2006-12-27 11:15:00,102.157,102.188,102.14,102.155,420847542.0
2006-12-27 11:20:00,102.155,102.18,102.14,102.173,552304994.0
2006-12-27 11:25:00,102.163,102.18,102.135,102.18,277698988.0
2006-12-27 11:30:00,102.19,102.19,102.155,102.19,398159586.0
2006-12-27 11:35:00,102.185,102.215,102.12,102.13,448434028.0
2006-12-27 11:40:00,102.12,102.137,102.065,102.095,581236565.0
2006-12-27 11:45:00,102.1,102.1,102.055,102.075,654672982.0
2006-12-27 11:50:00,102.08,102.105,102.03,102.06,435563981.0
2006-12-27 11:55:00,102.065,102.1,102.018,102.09,431122032.0
2006-12-27 12:00:00,102.075,102.11,102.07,102.09,453016217.0
2006-12-27 12:05:00,102.095,102.11,102.065,102.065,357770325.0
2006-12-27 12:10:00,102.073,102.13,102.07,102.115,431329973.0
2006-12-27 12:15:00,102.112,102.17,102.112,102.17,321348297.0
2006-12-27 12:20:00,102.16,102.18,102.122,102.16,436556664.0
2006-12-27 12:25:00,102.17,102.19,102.113,102.18,400255079.0
2006-12-27 12:30:00,102.18,102.2,102.14,102.14,432373589.0
2006-12-27 12:35:00,102.145,102.155,102.09,102.14,391874313.0
2006-12-27 12:40:00,102.135,102.153,102.125,102.135,407607360.0
2006-12-27 12:45:00,102.125,102.137,102.115,102.12,206333623.0
2006-12-27 12:50:00,102.115,102.159,102.105,102.143,538543220.0
2006-12-27 12:55:00,102.13,102.143,102.113,102.113,242347967.0
2006-12-27 13:00:00,102.12,102.153,102.085,102.14,197778361.0
2006-12-27 13:05:00,102.135,102.18,102.125,102.17,507101816.0
2006-12-27 13:10:00,102.18,102.18,102.126,102.14,240964664.0
2006-12-27 13:15:00,102.13,102.15,102.097,102.098,476326513.0
2006-12-27 13:20:00,102.1,102.14,102.097,102.113,324011817.0
2006-12-27 13:25:00,102.11,102.13,102.085,102.11,305876701.0
2006-12-27 13:30:00,102.115,102.137,102.049,102.102,461868038.0
2006-12-27 13:35:00,102.115,102.13,102.045,102.11,347119232.0
2006-12-27 13:40:00,102.113,102.185,102.099,102.123,503462154.0
2006-12-27 13:45:00,102.125,102.176,102.112,102.12,566458871.0
2006-12-27 13:50:00,102.122,102.15,102.115,102.13,617271891.0
2006-12-27 13:55:00,102.135,102.135,102.06,102.07,407223974.0
2006-12-27 14:00:00,102.07,102.09,101.937,101.985,382491007.0
2006-12-27 14:05:00,102.005,102.035,101.959,101.997,457925232.0
2006-12-27 14:10:00,101.995,102.015,101.96,101.992,283318703.0
2006-12-27 14:15:00,101.99,102.01,101.965,102.01,423798512.0
2006-12-27 14:20:00,102.008,102.02,101.97,102.0,322181441.0
2006-12-27 14:25:00,101.995,102.027,101.865,102.008,436111977.0
2006-12-27 14:30:00,101.975,102.024,101.975,102.018,397428923.0
2006-12-27 14:35:00,102.012,102.043,101.99,102.02,358035957.0
2006-12-27 14:40:00,102.02,102.055,101.895,101.955,303653911.0
2006-12-27 14:45:00,101.96,102.039,101.945,102.035,358598277.0
2006-12-27 14:50:00,102.037,102.07,101.945,101.985,417844659.0
2006-12-27 14:55:00,101.975,101.981,101.915,101.935,301118636.0
2006-12-27 15:00:00,101.935,101.97,101.915,101.945,400147348.0
2006-12-27 15:05:00,101.96,102.015,101.94,102.015,344384751.0
2006-12-27 15:10:00,102.015,102.025,101.975,102.025,266026229.0
2006-12-27 15:15:00,102.03,102.03,101.935,101.96,539586315.0
2006-12-27 15:20:00,101.953,102.045,101.953,102.015,308668451.0
2006-12-27 15:25:00,102.02,102.08,101.977,102.05,384988019.0
2006-12-27 15:30:00,102.05,102.05,101.958,101.995,406126018.0
2006-12-27 15:35:00,101.98,101.998,101.905,101.93,669947022.0
2006-12-27 15:40:00,101.925,101.955,101.846,101.915,793686033.0
2006-12-27 15:45:00,101.9,101.925,101.824,101.91,572646196.0
2006-12-27 15:50:00,101.91,101.96,101.878,101.928,682181203.0
2006-12-27 15:55:00,101.93,101.988,101.88,101.955,2053763196.0
2006-12-27 16:00:00,101.94,101.957,101.869,101.9,1348301714.0
2006-12-27 16:05:00,101.893,101.956,101.823,101.825,984570390.0
2006-12-27 16:10:00,101.825,101.875,101.795,101.835,1701979659.0
2006-12-27 16:15:00,101.83,101.855,101.765,101.77,564507742.0
2006-12-27 16:20:00,101.775,101.775,101.673,101.715,350571808.0
2006-12-27 16:25:00,101.705,101.73,101.644,101.725,794897878.0
2006-12-27 16:30:00,101.705,101.78,101.68,101.78,529997100.0
2006-12-27 16:35:00,101.768,101.82,101.744,101.775,734246437.0
2006-12-27 16:40:00,101.78,101.895,101.78,101.875,1024505790.0
2006-12-27 16:45:00,101.87,101.975,101.817,101.905,777675702.0
2006-12-27 16:50:00,101.902,101.93,101.875,101.905,932901487.0
2006-12-27 16:55:00,101.89,101.92,101.811,101.875,794543053.0
2006-12-27 17:00:00,101.85,101.97,101.85,101.95,1203655991.0
2006-12-27 17:05:00,101.96,101.964,101.9,101.92,1866139433.0
2006-12-27 17:10:00,101.92,102.04,101.92,102.03,1475747326.0
2006-12-27 17:15:00,102.015,102.051,101.975,102.02,1363033720.0
2006-12-27 17:20:00,102.03,102.095,102.002,102.065,682555802.0
2006-12-27 17:25:00,102.075,102.09,102.02,102.065,923514551.0
2006-12-27 17:30:00,102.06,102.105,102.013,102.04,295280855.0
2006-12-27 17:35:00,102.035,102.07,102.01,102.07,505521105.0
2006-12-27 17:40:00,102.06,102.08,102.025,102.05,778425294.0
2006-12-27 17:45:00,102.04,102.098,102.033,102.07,1034665415.0
2006-12-27 17:50:00,102.058,102.154,102.058,102.1,1475617258.0
2006-12-27 17:55:00,102.105,102.2,102.095,102.2,1459532130.0
2006-12-27 18:00:00,102.2,102.2,102.135,102.195,800010922.0
2006-12-27 18:05:00,102.175,102.21,102.153,102.195,762035554.0
2006-12-27 18:10:00,102.19,102.215,102.172,102.195,776773898.0
2006-12-27 18:15:00,102.2,102.23,102.18,102.21,610980666.0
2006-12-27 18:20:00,102.215,102.297,102.182,102.27,610214649.0
2006-12-27 18:25:00,102.273,102.3,102.219,102.27,520718159.0
2006-12-27 18:30:00,102.265,102.265,102.183,102.22,1189433806.0
2006-12-27 18:35:00,102.22,102.24,102.195,102.215,741245371.0
2006-12-27 18:40:00,102.215,102.265,102.201,102.245,662949257.0
2006-12-27 18:45:00,102.25,102.267,102.215,102.26,922858181.0
2006-12-27 18:50:00,102.26,102.26,102.211,102.215,1651319863.0
2006-12-27 18:55:00,102.225,102.26,102.198,102.26,2325594577.0
2006-12-27 19:00:00,102.27,102.275,102.22,102.24,913047893.0
2006-12-27 19:05:00,102.245,102.265,102.196,102.23,1072166759.0
2006-12-27 19:10:00,102.24,102.26,102.169,102.26,951543652.0
2006-12-27 19:15:00,102.248,102.258,102.176,102.212,1336166287.0
2006-12-27 19:20:00,102.205,102.235,102.16,102.203,584642415.0
2006-12-27 19:25:00,102.21,102.243,102.182,102.2,430066886.0
2006-12-27 19:30:00,102.205,102.235,102.202,102.235,225786610.0
2006-12-27 19:35:00,102.23,102.23,102.16,102.21,408119552.0
2006-12-27 19:40:00,102.21,102.225,102.143,102.212,256012109.0
2006-12-27 19:45:00,102.22,102.22,102.175,102.192,271893434.0
2006-12-27 19:50:00,102.19,102.195,102.126,102.185,413540757.0
2006-12-27 19:55:00,102.165,102.18,102.145,102.175,491663868.0
2006-12-27 20:00:00,102.18,102.21,102.17,102.19,500964457.0
2006-12-27 20:05:00,102.193,102.215,102.149,102.205,332051104.0
2006-12-27 20:10:00,102.203,102.203,102.175,102.175,253680121.0
2006-12-27 20:15:00,102.18,102.207,102.14,102.185,210563006.0
2006-12-27 20:20:00,102.175,102.204,102.147,102.173,377645622.0
2006-12-27 20:25:00,102.175,102.195,102.15,102.18,239909758.0
2006-12-27 20:30:00,102.177,102.198,102.168,102.185,267567480.0
2006-12-27 20:35:00,102.195,102.213,102.165,102.175,341038090.0
2006-12-27 20:40:00,102.205,102.26,102.198,102.23,377832656.0
2006-12-27 20:45:00,102.23,102.25,102.205,102.235,427601857.0
2006-12-27 20:50:00,102.233,102.265,102.223,102.255,491143311.0
2006-12-27 20:55:00,102.232,102.27,102.231,102.27,361642501.0
2006-12-27 21:00:00,102.263,102.27,102.235,102.24,304346432.0
2006-12-27 21:05:00,102.24,102.255,102.23,102.245,226220698.0
2006-12-27 21:10:00,102.238,102.259,102.215,102.225,295609790.0
2006-12-27 21:15:00,102.223,102.231,102.169,102.195,270764425.0
2006-12-27 21:20:00,102.208,102.225,102.19,102.225,259254586.0
2006-12-27 21:25:00,102.225,102.251,102.19,102.19,241269003.0
2006-12-27 21:30:00,102.205,102.286,102.183,102.26,363720541.0
2006-12-27 21:35:00,102.265,102.265,102.228,102.25,265092977.0
2006-12-27 21:40:00,102.245,102.28,102.208,102.263,234725672.0
2006-12-27 21:45:00,102.257,102.265,102.208,102.24,353459609.0
2006-12-27 21:50:00,102.23,102.255,102.16,102.255,475780028.0
2006-12-27 21:55:00,102.24,102.275,102.187,102.22,300156117.0
2006-12-27 22:00:00,102.23,102.27,102.211,102.248,441709805.0
2006-12-27 22:05:00,102.255,102.28,102.25,102.273,374943802.0
2006-12-27 22:10:00,102.273,102.31,102.265,102.29,148280066.0
2006-12-27 22:15:00,102.29,102.305,102.255,102.265,289731125.0
2006-12-27 22:20:00,102.267,102.28,102.23,102.235,340440328.0
2006-12-27 22:25:00,102.24,102.26,102.23,102.255,244818209.0
2006-12-27 22:30:00,102.255,102.255,102.22,102.22,70233505.0
2006-12-27 22:35:00,102.24,102.25,102.217,102.233,215114674.0
2006-12-27 22:40:00,102.235,102.255,102.215,102.233,235811920.0
2006-12-27 22:45:00,102.235,102.257,102.22,102.24,180992872.0
2006-12-27 22:50:00,102.235,102.262,102.198,102.245,345676900.0
2006-12-27 22:55:00,102.25,102.255,102.206,102.242,427016729.0
2006-12-27 23:00:00,102.24,102.254,102.195,102.225,444552994.0
2006-12-27 23:05:00,102.22,102.255,102.185,102.2,323338504.0
2006-12-27 23:10:00,102.2,102.245,102.18,102.205,237992287.0
2006-12-27 23:15:00,102.198,102.235,102.198,102.225,215437533.0
2006-12-27 23:20:00,102.235,102.235,102.2,102.205,255240560.0
2006-12-27 23:25:00,102.22,102.255,102.205,102.22,251946181.0
2006-12-27 23:30:00,102.22,102.255,102.215,102.24,298965799.0
2006-12-27 23:35:00,102.25,102.256,102.199,102.21,219003526.0
2006-12-27 23:40:00,102.205,102.24,102.157,102.24,352217601.0
2006-12-27 23:45:00,102.237,102.265,102.185,102.24,225104441.0
2006-12-27 23:50:00,102.235,102.26,102.185,102.255,447752916.0
2006-12-27 23:55:00,102.25,102.295,102.24,102.24,389797769.0
2006-12-28 00:00:00,102.258,102.258,102.055,102.13,461181489.0
2006-12-28 00:05:00,102.13,102.15,102.073,102.095,317502741.0
2006-12-28 00:10:00,102.095,102.13,102.093,102.105,262636766.0
2006-12-28 00:15:00,102.11,102.127,102.09,102.113,304981205.0
2006-12-28 00:20:00,102.12,102.14,102.093,102.13,303958479.0
2006-12-28 00:25:00,102.13,102.141,102.075,102.13,392831043.0
2006-12-28 00:30:00,102.12,102.12,102.08,102.08,279183063.0
2006-12-28 00:35:00,102.09,102.1,102.068,102.1,322738127.0
2006-12-28 00:40:00,102.082,102.09,102.037,102.085,180759685.0
2006-12-28 00:45:00,102.09,102.115,102.065,102.105,311815274.0
2006-12-28 00:50:00,102.105,102.105,102.055,102.08,152052959.0
2006-12-28 00:55:00,102.08,102.095,102.045,102.09,363983800.0
2006-12-28 01:00:00,102.085,102.17,102.085,102.15,450409205.0
2006-12-28 01:05:00,102.155,102.175,102.141,102.16,300379646.0
2006-12-28 01:10:00,102.17,102.19,102.142,102.155,322377991.0
2006-12-28 01:15:00,102.157,102.195,102.138,102.175,270987324.0
2006-12-28 01:20:00,102.18,102.185,102.153,102.18,241769669.0
2006-12-28 01:25:00,102.17,102.185,102.132,102.165,310552097.0
2006-12-28 01:30:00,102.165,102.19,102.155,102.185,268194762.0
2006-12-28 01:35:00,102.185,102.19,102.158,102.18,361546925.0
2006-12-28 01:40:00,102.185,102.23,102.149,102.215,229977568.0
2006-12-28 01:45:00,102.21,102.235,102.185,102.185,475349966.0
2006-12-28 01:50:00,102.19,102.25,102.142,102.183,333131618.0
2006-12-28 01:55:00,102.162,102.24,102.162,102.24,331926709.0
2006-12-28 02:00:00,102.23,102.26,102.175,102.182,400466450.0
2006-12-28 02:05:00,102.173,102.204,102.162,102.18,249409676.0
2006-12-28 02:10:00,102.175,102.2,102.135,102.145,417822124.0
2006-12-28 02:15:00,102.145,102.19,102.095,102.175,402797373.0
2006-12-28 02:20:00,102.17,102.253,102.17,102.245,335655972.0
2006-12-28 02:25:00,102.245,102.265,102.19,102.265,261587361.0
2006-12-28 02:30:00,102.265,102.272,102.24,102.24,177001261.0
2006-12-28 02:35:00,102.25,102.26,102.22,102.23,222671782.0
2006-12-28 02:40:00,102.225,102.265,102.203,102.242,279149728.0
2006-12-28 02:45:00,102.25,102.274,102.24,102.27,324450407.0
2006-12-28 02:50:00,102.26,102.28,102.235,102.25,277920624.0
2006-12-28 02:55:00,102.255,102.265,102.195,102.245,430966725.0
2006-12-28 03:00:00,102.25,102.31,102.21,102.3,350142366.0
2006-12-28 03:05:00,102.29,102.295,102.237,102.255,243880903.0
2006-12-28 03:10:00,102.255,102.255,102.197,102.25,287063159.0
2006-12-28 03:15:00,102.245,102.276,102.203,102.252,188259566.0
2006-12-28 03:20:00,102.26,102.261,102.215,102.25,321067009.0
2006-12-28 03:25:00,102.24,102.246,102.2,102.215,277004816.0
2006-12-28 03:30:00,102.215,102.24,102.174,102.225,440315346.0
2006-12-28 03:35:00,102.23,102.27,102.23,102.24,249519163.0
2006-12-28 03:40:00,102.238,102.26,102.222,102.235,252406199.0
2006-12-28 03:45:00,102.235,102.24,102.21,102.22,208931223.0
2006-12-28 03:50:00,102.22,102.275,102.22,102.265,287232513.0
2006-12-28 03:55:00,102.265,102.307,102.249,102.288,468306215.0
2006-12-28 04:00:00,102.29,102.32,102.267,102.28,315706268.0
2006-12-28 04:05:00,102.29,102.33,102.261,102.305,360826695.0
2006-12-28 04:10:00,102.31,102.329,102.275,102.315,235177738.0
2006-12-28 04:15:00,102.32,102.32,102.237,102.275,349295494.0
2006-12-28 04:20:00,102.28,102.297,102.257,102.28,142070930.0
2006-12-28 04:25:00,102.27,102.315,102.25,102.305,341097722.0
2006-12-28 04:30:00,102.305,102.318,102.3,102.31,232977951.0
2006-12-28 04:35:00,102.295,102.316,102.271,102.278,279473015.0
2006-12-28 04:40:00,102.31,102.31,102.26,102.283,290037749.0
2006-12-28 04:45:00,102.29,102.298,102.28,102.295,89559831.0
2006-12-28 04:50:00,102.29,102.305,102.28,102.305,278128923.0
2006-12-28 04:55:00,102.303,102.311,102.259,102.28,382372557.0
2006-12-28 05:00:00,102.282,102.31,102.243,102.3,440546795.0
2006-12-28 05:05:00,102.295,102.306,102.23,102.295,343363592.0
2006-12-28 05:10:00,102.3,102.305,102.268,102.28,142621413.0
2006-12-28 05:15:00,102.278,102.3,102.272,102.292,346448865.0
2006-12-28 05:20:00,102.293,102.296,102.265,102.285,232305311.0
2006-12-28 05:25:00,102.283,102.29,102.222,102.29,258425676.0
2006-12-28 05:30:00,102.285,102.295,102.269,102.29,276851682.0
2006-12-28 05:35:00,102.285,102.295,102.272,102.287,347414680.0
2006-12-28 05:40:00,102.285,102.295,102.262,102.27,292634638.0
2006-12-28 05:45:00,102.27,102.28,102.25,102.263,130730636.0
2006-12-28 05:50:00,102.263,102.275,102.23,102.27,297120285.0
2006-12-28 05:55:00,102.26,102.286,102.218,102.27,419372503.0
2006-12-28 06:00:00,102.26,102.265,102.163,102.23,292783205.0
2006-12-28 06:05:00,102.235,102.26,102.18,102.22,466766987.0
2006-12-28 06:10:00,102.23,102.24,102.197,102.217,293401259.0
2006-12-28 06:15:00,102.217,102.24,102.179,102.225,273290495.0
2006-12-28 06:20:00,102.22,102.24,102.215,102.235,255271848.0
2006-12-28 06:25:00,102.23,102.24,102.173,102.225,355067369.0
2006-12-28 06:30:00,102.21,102.23,102.207,102.225,182709244.0
2006-12-28 06:35:00,102.225,102.25,102.215,102.228,253398912.0
2006-12-28 06:40:00,102.245,102.255,102.193,102.223,266937583.0
2006-12-28 06:45:00,102.225,102.253,102.213,102.213,306470871.0
2006-12-28 06:50:00,102.23,102.245,102.205,102.222,206554085.0
2006-12-28 06:55:00,102.235,102.235,102.22,102.233,134061861.0
2006-12-28 07:00:00,102.24,102.24,102.185,102.187,429264243.0
2006-12-28 07:05:00,102.195,102.21,102.183,102.183,388061651.0
2006-12-28 07:10:00,102.185,102.214,102.155,102.18,322523119.0
2006-12-28 07:15:00,102.18,102.19,102.151,102.17,364542130.0
2006-12-28 07:20:00,102.155,102.19,102.155,102.165,335680028.0
2006-12-28 07:25:00,102.155,102.189,102.155,102.167,271037151.0
2006-12-28 07:30:00,102.17,102.175,102.148,102.155,241377161.0
2006-12-28 07:35:00,102.153,102.19,102.142,102.155,376910290.0
2006-12-28 07:40:00,102.165,102.2,102.145,102.2,214066805.0
2006-12-28 07:45:00,102.195,102.202,102.165,102.193,251710387.0
2006-12-28 07:50:00,102.195,102.208,102.175,102.193,314366190.0
2006-12-28 07:55:00,102.19,102.197,102.155,102.18,489375093.0
2006-12-28 08:00:00,102.185,102.203,102.163,102.175,477150252.0
2006-12-28 08:05:00,102.175,102.212,102.137,102.2,414944810.0
2006-12-28 08:10:00,102.202,102.225,102.189,102.21,274591496.0
2006-12-28 08:15:00,102.202,102.248,102.154,102.24,262763551.0
2006-12-28 08:20:00,102.24,102.24,102.168,102.18,411710843.0
2006-12-28 08:25:00,102.188,102.189,102.139,102.185,488643697.0
2006-12-28 08:30:00,102.18,102.204,102.162,102.185,426765119.0
2006-12-28 08:35:00,102.178,102.203,102.13,102.195,585704988.0
2006-12-28 08:40:00,102.192,102.212,102.145,102.188,1326790003.0
2006-12-28 08:45:00,102.2,102.268,102.16,102.21,926507023.0
2006-12-28 08:50:00,102.2,102.236,102.169,102.195,1089797729.0
2006-12-28 08:55:00,102.19,102.228,102.153,102.2,873749672.0
2006-12-28 09:00:00,102.19,102.229,102.173,102.195,2440744541.0
2006-12-28 09:05:00,102.185,102.224,102.178,102.22,1601961341.0
2006-12-28 09:10:00,102.22,102.272,102.193,102.27,907896153.0
2006-12-28 09:15:00,102.265,102.283,102.247,102.275,617462944.0
2006-12-28 09:20:00,102.27,102.29,102.252,102.27,817299676.0
2006-12-28 09:25:00,102.27,102.286,102.218,102.265,1189110956.0
2006-12-28 09:30:00,102.27,102.282,102.21,102.273,473374048.0
2006-12-28 09:35:00,102.26,102.28,102.24,102.245,625065170.0
2006-12-28 09:40:00,102.25,102.265,102.205,102.23,639162213.0
2006-12-28 09:45:00,102.225,102.24,102.185,102.2,768548195.0
2006-12-28 09:50:00,102.205,102.235,102.195,102.235,749363263.0
2006-12-28 09:55:00,102.235,102.255,102.198,102.25,843754452.0
2006-12-28 10:00:00,102.25,102.28,102.217,102.24,1446815711.0
2006-12-28 10:05:00,102.235,102.26,102.198,102.198,1507297956.0
2006-12-28 10:10:00,102.205,102.255,102.205,102.24,1062954761.0
2006-12-28 10:15:00,102.24,102.259,102.2,102.22,740879213.0
2006-12-28 10:20:00,102.21,102.245,102.192,102.235,510194304.0
2006-12-28 10:25:00,102.23,102.27,102.2,102.26,294075815.0
2006-12-28 10:30:00,102.265,102.28,102.249,102.265,951162114.0
2006-12-28 10:35:00,102.265,102.295,102.253,102.28,710688710.0
2006-12-28 10:40:00,102.27,102.32,102.24,102.265,1362945054.0
2006-12-28 10:45:00,102.28,102.29,102.251,102.275,1469025456.0
2006-12-28 10:50:00,102.275,102.325,102.275,102.295,1922260925.0
2006-12-28 10:55:00,102.295,102.33,102.285,102.29,1193787056.0
2006-12-28 11:00:00,102.29,102.31,102.215,102.27,784647139.0
2006-12-28 11:05:00,102.295,102.33,102.265,102.277,948935201.0
2006-12-28 11:10:00,102.28,102.345,102.246,102.33,827193023.0
2006-12-28 11:15:00,102.335,102.375,102.289,102.33,1034531165.0
2006-12-28 11:20:00,102.32,102.37,102.3,102.328,733308936.0
2006-12-28 11:25:00,102.35,102.355,102.276,102.325,520580480.0
2006-12-28 11:30:00,102.32,102.35,102.276,102.325,782835883.0
2006-12-28 11:35:00,102.335,102.37,102.305,102.34,352522768.0
2006-12-28 11:40:00,102.335,102.36,102.295,102.31,546371710.0
2006-12-28 11:45:00,102.31,102.36,102.275,102.36,1692570434.0
2006-12-28 11:50:00,102.35,102.36,102.273,102.338,944478414.0
2006-12-28 11:55:00,102.345,102.387,102.298,102.37,1366171531.0
2006-12-28 12:00:00,102.385,102.415,102.33,102.39,2062030682.0
2006-12-28 12:05:00,102.388,102.417,102.345,102.39,687484045.0
2006-12-28 12:10:00,102.39,102.439,102.352,102.41,559490508.0
2006-12-28 12:15:00,102.415,102.425,102.355,102.405,772119945.0
2006-12-28 12:20:00,102.41,102.41,102.365,102.39,665372544.0
2006-12-28 12:25:00,102.395,102.45,102.39,102.435,405275743.0
2006-12-28 12:30:00,102.435,102.44,102.367,102.41,382798279.0
2006-12-28 12:35:00,102.405,102.42,102.386,102.4,299387874.0
2006-12-28 12:40:00,102.41,102.424,102.34,102.4,422033800.0
2006-12-28 12:45:00,102.395,102.418,102.378,102.405,164030628.0
2006-12-28 12:50:00,102.405,102.41,102.345,102.41,337730603.0
2006-12-28 12:55:00,102.408,102.417,102.335,102.395,343071867.0
2006-12-28 13:00:00,102.385,102.41,102.35,102.385,296854706.0
2006-12-28 13:05:00,102.385,102.396,102.309,102.367,413388341.0
2006-12-28 13:10:00,102.365,102.386,102.305,102.36,346578284.0
2006-12-28 13:15:00,102.355,102.37,102.33,102.345,300105591.0
2006-12-28 13:20:00,102.345,102.43,102.344,102.412,271059709.0
2006-12-28 13:25:00,102.418,102.435,102.405,102.417,305102307.0
2006-12-28 13:30:00,102.428,102.431,102.361,102.365,427089210.0
2006-12-28 13:35:00,102.37,102.395,102.365,102.375,324669718.0
2006-12-28 13:40:00,102.38,102.403,102.365,102.39,411089953.0
2006-12-28 13:45:00,102.387,102.417,102.387,102.395,370263639.0
2006-12-28 13:50:00,102.397,102.445,102.34,102.445,462879915.0
2006-12-28 13:55:00,102.4,102.51,102.395,102.5,389135137.0
2006-12-28 14:00:00,102.52,102.52,102.43,102.475,415026750.0
2006-12-28 14:05:00,102.48,102.52,102.45,102.512,606088704.0
2006-12-28 14:10:00,102.51,102.54,102.45,102.455,557378459.0
2006-12-28 14:15:00,102.463,102.5,102.425,102.443,510199680.0
2006-12-28 14:20:00,102.44,102.465,102.405,102.445,345983315.0
2006-12-28 14:25:00,102.432,102.467,102.397,102.425,479166759.0
2006-12-28 14:30:00,102.42,102.47,102.38,102.41,313100419.0
2006-12-28 14:35:00,102.413,102.493,102.41,102.445,336984760.0
2006-12-28 14:40:00,102.443,102.56,102.425,102.51,470319885.0
2006-12-28 14:45:00,102.53,102.53,102.475,102.52,287058229.0
2006-12-28 14:50:00,102.5,102.62,102.497,102.615,637981155.0
2006-12-28 14:55:00,102.62,102.62,102.45,102.485,282304812.0
2006-12-28 15:00:00,102.483,102.545,102.477,102.485,242327354.0
2006-12-28 15:05:00,102.478,102.525,102.465,102.495,527488656.0
2006-12-28 15:10:00,102.5,102.578,102.475,102.55,380226113.0
2006-12-28 15:15:00,102.54,102.595,102.53,102.575,406413390.0
2006-12-28 15:20:00,102.56,102.6,102.515,102.56,385791666.0
2006-12-28 15:25:00,102.555,102.59,102.465,102.52,418089795.0
2006-12-28 15:30:00,102.51,102.545,102.465,102.51,391647130.0
2006-12-28 15:35:00,102.5,102.54,102.395,102.42,430116715.0
2006-12-28 15:40:00,102.43,102.488,102.379,102.432,313981113.0
2006-12-28 15:45:00,102.435,102.465,102.37,102.383,406293079.0
2006-12-28 15:50:00,102.385,102.385,102.292,102.365,359070314.0
2006-12-28 15:55:00,102.36,102.385,102.318,102.37,475034683.0
2006-12-28 16:00:00,102.37,102.42,102.338,102.405,417700497.0
2006-12-28 16:05:00,102.4,102.4,102.337,102.37,456051928.0
2006-12-28 16:10:00,102.365,102.39,102.313,102.35,658721001.0
2006-12-28 16:15:00,102.345,102.35,102.28,102.295,553397537.0
2006-12-28 16:20:00,102.3,102.37,102.3,102.355,426430676.0
2006-12-28 16:25:00,102.36,102.39,102.285,102.32,389149725.0
2006-12-28 16:30:00,102.35,102.353,102.29,102.303,280092694.0
2006-12-28 16:35:00,102.313,102.325,102.265,102.305,562949763.0
2006-12-28 16:40:00,102.305,102.31,102.26,102.267,430272131.0
2006-12-28 16:45:00,102.3,102.302,102.24,102.25,460416013.0
2006-12-28 16:50:00,102.29,102.29,102.235,102.24,509352569.0
2006-12-28 16:55:00,102.24,102.3,102.193,102.26,403600928.0
2006-12-28 17:00:00,102.315,102.473,102.285,102.353,619238957.0
2006-12-28 17:05:00,102.345,102.49,102.345,102.45,431297673.0
2006-12-28 17:10:00,102.45,102.485,102.409,102.45,411318345.0
2006-12-28 17:15:00,102.455,102.55,102.44,102.518,273059715.0
2006-12-28 17:20:00,102.515,102.58,102.51,102.563,405662909.0
2006-12-28 17:25:00,102.56,102.595,102.53,102.545,395496180.0
2006-12-28 17:30:00,102.545,102.602,102.535,102.545,481433931.0
2006-12-28 17:35:00,102.545,102.575,102.52,102.545,478695397.0
2006-12-28 17:40:00,102.555,102.582,102.519,102.555,354674174.0
2006-12-28 17:45:00,102.555,102.64,102.533,102.58,587316728.0
2006-12-28 17:50:00,102.58,102.62,102.565,102.583,345721980.0
2006-12-28 17:55:00,102.585,102.615,102.53,102.53,497035199.0
2006-12-28 18:00:00,102.54,102.622,102.505,102.59,415530490.0
2006-12-28 18:05:00,102.585,102.62,102.535,102.573,313184368.0
2006-12-28 18:10:00,102.572,102.62,102.562,102.62,443754634.0
2006-12-28 18:15:00,102.605,102.635,102.544,102.585,357594994.0
2006-12-28 18:20:00,102.58,102.59,102.53,102.53,274296685.0
2006-12-28 18:25:00,102.54,102.59,102.54,102.583,348204326.0
2006-12-28 18:30:00,102.57,102.6,102.545,102.595,380515859.0
2006-12-28 18:35:00,102.585,102.615,102.56,102.615,361191496.0
2006-12-28 18:40:00,102.605,102.62,102.57,102.57,257566587.0
2006-12-28 18:45:00,102.585,102.595,102.533,102.547,386973772.0
2006-12-28 18:50:00,102.545,102.556,102.475,102.513,353381992.0
2006-12-28 18:55:00,102.51,102.567,102.473,102.53,539414908.0
2006-12-28 19:00:00,102.54,102.543,102.5,102.51,424502076.0
2006-12-28 19:05:00,102.52,102.53,102.47,102.48,371176714.0
2006-12-28 19:10:00,102.485,102.53,102.465,102.485,311817472.0
2006-12-28 19:15:00,102.48,102.505,102.45,102.47,515926431.0
2006-12-28 19:20:00,102.467,102.513,102.46,102.47,292586716.0
2006-12-28 19:25:00,102.478,102.478,102.425,102.445,437885205.0
2006-12-28 19:30:00,102.455,102.455,102.365,102.375,356319369.0
2006-12-28 19:35:00,102.375,102.4,102.337,102.385,379757253.0
2006-12-28 19:40:00,102.377,102.4,102.344,102.375,236006452.0
2006-12-28 19:45:00,102.375,102.41,102.33,102.375,327980073.0
2006-12-28 19:50:00,102.385,102.41,102.385,102.402,429781897.0
2006-12-28 19:55:00,102.41,102.45,102.39,102.425,345145081.0
2006-12-28 20:00:00,102.41,102.438,102.387,102.403,343259589.0
2006-12-28 20:05:00,102.43,102.43,102.39,102.41,314705953.0
2006-12-28 20:10:00,102.4,102.415,102.367,102.38,332634793.0
2006-12-28 20:15:00,102.39,102.43,102.388,102.395,504813775.0
2006-12-28 20:20:00,102.402,102.427,102.361,102.425,477984798.0
2006-12-28 20:25:00,102.425,102.428,102.399,102.4,390898029.0
2006-12-28 20:30:00,102.397,102.445,102.394,102.445,361056174.0
2006-12-28 20:35:00,102.445,102.445,102.4,102.42,215284173.0
2006-12-28 20:40:00,102.415,102.44,102.4,102.435,538418978.0
2006-12-28 20:45:00,102.432,102.438,102.375,102.41,404812241.0
2006-12-28 20:50:00,102.395,102.43,102.36,102.42,544140669.0
2006-12-28 20:55:00,102.41,102.45,102.38,102.41,440202419.0
2006-12-28 21:00:00,102.4,102.442,102.39,102.43,504485354.0
2006-12-28 21:05:00,102.415,102.44,102.405,102.41,364669980.0
2006-12-28 21:10:00,102.43,102.44,102.366,102.41,310656766.0
2006-12-28 21:15:00,102.413,102.42,102.363,102.408,450269039.0
2006-12-28 21:20:00,102.418,102.43,102.373,102.4,361034844.0
2006-12-28 21:25:00,102.395,102.42,102.387,102.395,412217874.0
2006-12-28 21:30:00,102.405,102.405,102.341,102.36,250095201.0
2006-12-28 21:35:00,102.35,102.422,102.35,102.42,394365097.0
2006-12-28 21:40:00,102.418,102.46,102.375,102.46,435042050.0
2006-12-28 21:45:00,102.447,102.454,102.392,102.427,382527583.0
2006-12-28 21:50:00,102.425,102.43,102.355,102.39,445352155.0
2006-12-28 21:55:00,102.39,102.455,102.387,102.455,460271270.0
2006-12-28 22:00:00,102.453,102.49,102.433,102.49,331098267.0
2006-12-28 22:05:00,102.485,102.49,102.445,102.485,304649933.0
2006-12-28 22:10:00,102.49,102.495,102.44,102.47,308038066.0
2006-12-28 22:15:00,102.48,102.51,102.47,102.5,410585123.0
2006-12-28 22:20:00,102.495,102.522,102.439,102.485,308694134.0
2006-12-28 22:25:00,102.485,102.492,102.42,102.445,423516268.0
2006-12-28 22:30:00,102.443,102.51,102.443,102.485,419409037.0
2006-12-28 22:35:00,102.485,102.495,102.458,102.475,195127271.0
2006-12-28 22:40:00,102.473,102.505,102.47,102.495,265798853.0
2006-12-28 22:45:00,102.495,102.51,102.45,102.477,379302155.0
2006-12-28 22:50:00,102.48,102.504,102.469,102.475,430183740.0
2006-12-28 22:55:00,102.468,102.497,102.455,102.458,437057666.0
2006-12-28 23:00:00,102.46,102.483,102.448,102.47,291855295.0
2006-12-28 23:05:00,102.465,102.465,102.428,102.435,374113048.0
2006-12-28 23:10:00,102.44,102.466,102.428,102.46,366268244.0
2006-12-28 23:15:00,102.45,102.474,102.441,102.46,309103247.0
2006-12-28 23:20:00,102.45,102.51,102.43,102.505,308320861.0
2006-12-28 23:25:00,102.5,102.525,102.443,102.477,408406724.0
2006-12-28 23:30:00,102.475,102.515,102.467,102.48,484040111.0
2006-12-28 23:35:00,102.482,102.486,102.463,102.48,281093512.0
2006-12-28 23:40:00,102.48,102.487,102.45,102.475,361571475.0
2006-12-28 23:45:00,102.475,102.487,102.455,102.465,490560592.0
2006-12-28 23:50:00,102.46,102.469,102.409,102.43,270108697.0
2006-12-28 23:55:00,102.43,102.455,102.407,102.45,215353574.0
2006-12-29 00:15:00,102.445,102.505,102.435,102.465,354624228.0
2006-12-29 00:20:00,102.465,102.492,102.45,102.458,260574647.0
2006-12-29 00:25:00,102.46,102.485,102.445,102.465,147705723.0
2006-12-29 00:30:00,102.465,102.49,102.415,102.46,189816694.0
2006-12-29 00:35:00,102.442,102.469,102.44,102.45,204097124.0
2006-12-29 00:40:00,102.45,102.461,102.376,102.417,302930481.0
2006-12-29 00:45:00,102.415,102.45,102.39,102.45,397166163.0
2006-12-29 00:50:00,102.445,102.473,102.438,102.465,250943437.0
2006-12-29 00:55:00,102.46,102.49,102.445,102.475,435209036.0
2006-12-29 01:00:00,102.47,102.487,102.46,102.465,247194850.0
2006-12-29 01:05:00,102.465,102.475,102.447,102.46,228625930.0
2006-12-29 01:10:00,102.46,102.47,102.42,102.44,217215320.0
2006-12-29 01:15:00,102.44,102.45,102.415,102.433,254996384.0
2006-12-29 01:20:00,102.44,102.465,102.422,102.465,338862537.0
2006-12-29 01:25:00,102.455,102.48,102.445,102.455,253996491.0
2006-12-29 01:30:00,102.465,102.485,102.42,102.475,437643624.0
2006-12-29 01:35:00,102.475,102.479,102.438,102.457,254761951.0
2006-12-29 01:40:00,102.457,102.475,102.435,102.445,189922545.0
2006-12-29 01:45:00,102.44,102.465,102.43,102.43,262671576.0
2006-12-29 01:50:00,102.43,102.465,102.43,102.455,248486006.0
2006-12-29 01:55:00,102.465,102.471,102.44,102.453,251985717.0
2006-12-29 02:00:00,102.45,102.485,102.43,102.44,314707284.0
2006-12-29 02:05:00,102.44,102.48,102.432,102.465,262014368.0
2006-12-29 02:10:00,102.47,102.47,102.42,102.43,477410504.0
2006-12-29 02:15:00,102.43,102.473,102.43,102.445,372559564.0
2006-12-29 02:20:00,102.445,102.456,102.425,102.442,284275980.0
2006-12-29 02:25:00,102.44,102.455,102.425,102.445,475042039.0
2006-12-29 02:30:00,102.447,102.465,102.432,102.45,404185985.0
2006-12-29 02:35:00,102.455,102.47,102.405,102.45,306253820.0
2006-12-29 02:40:00,102.45,102.464,102.435,102.455,317216366.0
2006-12-29 02:45:00,102.465,102.47,102.43,102.455,363198570.0
2006-12-29 02:50:00,102.46,102.485,102.435,102.485,359500235.0
2006-12-29 02:55:00,102.49,102.495,102.455,102.495,282015027.0
2006-12-29 03:00:00,102.483,102.489,102.435,102.458,423993992.0
2006-12-29 03:05:00,102.465,102.5,102.457,102.46,423391579.0
2006-12-29 03:10:00,102.457,102.492,102.424,102.49,382426787.0
2006-12-29 03:15:00,102.49,102.5,102.455,102.478,266884283.0
2006-12-29 03:20:00,102.48,102.51,102.47,102.51,201026276.0
2006-12-29 03:25:00,102.488,102.535,102.487,102.518,302088922.0
2006-12-29 03:30:00,102.53,102.545,102.48,102.53,413749488.0
2006-12-29 03:35:00,102.535,102.565,102.482,102.535,279948288.0
2006-12-29 03:40:00,102.54,102.554,102.51,102.54,413270784.0
2006-12-29 03:45:00,102.53,102.55,102.505,102.545,298740189.0
2006-12-29 03:50:00,102.54,102.555,102.515,102.54,307746168.0
2006-12-29 03:55:00,102.545,102.572,102.48,102.558,299210176.0
2006-12-29 04:00:00,102.56,102.561,102.517,102.525,435789787.0
2006-12-29 04:05:00,102.525,102.57,102.506,102.55,444897612.0
2006-12-29 04:10:00,102.552,102.556,102.486,102.537,384710018.0
2006-12-29 04:15:00,102.54,102.563,102.485,102.538,420275816.0
2006-12-29 04:20:00,102.54,102.555,102.494,102.515,402323524.0
2006-12-29 04:25:00,102.525,102.55,102.513,102.55,360749591.0
2006-12-29 04:30:00,102.54,102.555,102.534,102.54,423723815.0
2006-12-29 04:35:00,102.545,102.55,102.499,102.543,363278130.0
2006-12-29 04:40:00,102.533,102.553,102.476,102.528,463885013.0
2006-12-29 04:45:00,102.525,102.559,102.49,102.535,276175747.0
2006-12-29 04:50:00,102.515,102.555,102.515,102.535,329141462.0
2006-12-29 04:55:00,102.55,102.563,102.488,102.525,490982618.0
2006-12-29 05:00:00,102.535,102.555,102.495,102.54,428608757.0
2006-12-29 05:05:00,102.55,102.559,102.527,102.54,546167202.0
2006-12-29 05:10:00,102.555,102.56,102.52,102.547,408008348.0
2006-12-29 05:15:00,102.545,102.548,102.509,102.525,566066282.0
2006-12-29 05:20:00,102.535,102.535,102.49,102.53,215413471.0
2006-12-29 05:25:00,102.53,102.538,102.501,102.512,417136857.0
2006-12-29 05:30:00,102.515,102.543,102.505,102.515,554392887.0
2006-12-29 05:35:00,102.52,102.552,102.487,102.507,497738865.0
2006-12-29 05:40:00,102.5,102.53,102.497,102.52,507098766.0
2006-12-29 05:45:00,102.495,102.525,102.485,102.485,328275823.0
2006-12-29 05:50:00,102.495,102.53,102.481,102.515,293224690.0
2006-12-29 05:55:00,102.503,102.54,102.503,102.52,335884510.0
2006-12-29 06:00:00,102.535,102.535,102.49,102.515,344500916.0
2006-12-29 06:05:00,102.507,102.53,102.495,102.51,441894145.0
2006-12-29 06:10:00,102.5,102.531,102.455,102.495,366640100.0
2006-12-29 06:15:00,102.49,102.52,102.432,102.467,246116942.0
2006-12-29 06:20:00,102.475,102.5,102.445,102.475,387702787.0
2006-12-29 06:25:00,102.475,102.49,102.465,102.47,356098234.0
2006-12-29 06:30:00,102.46,102.497,102.46,102.483,453036067.0
2006-12-29 06:35:00,102.485,102.495,102.457,102.457,285147590.0
2006-12-29 06:40:00,102.46,102.49,102.46,102.47,442910499.0
2006-12-29 06:45:00,102.475,102.495,102.458,102.465,312433387.0
2006-12-29 06:50:00,102.46,102.479,102.455,102.475,375913220.0
2006-12-29 06:55:00,102.465,102.477,102.455,102.463,416971302.0
2006-12-29 07:00:00,102.455,102.465,102.431,102.455,537309025.0
2006-12-29 07:05:00,102.458,102.466,102.435,102.44,346370246.0
2006-12-29 07:10:00,102.442,102.46,102.43,102.445,301473885.0
2006-12-29 07:15:00,102.43,102.459,102.43,102.445,238120171.0
2006-12-29 07:20:00,102.455,102.455,102.417,102.43,357865763.0
2006-12-29 07:25:00,102.44,102.475,102.42,102.445,377025663.0
2006-12-29 07:30:00,102.458,102.487,102.435,102.455,348531621.0
2006-12-29 07:35:00,102.44,102.453,102.4,102.4,264784736.0
2006-12-29 07:40:00,102.405,102.425,102.328,102.365,351690181.0
2006-12-29 07:45:00,102.37,102.4,102.35,102.357,454125907.0
2006-12-29 07:50:00,102.358,102.385,102.29,102.29,317294551.0
2006-12-29 07:55:00,102.295,102.375,102.282,102.345,411756499.0
2006-12-29 08:00:00,102.365,102.39,102.31,102.345,511486822.0
2006-12-29 08:05:00,102.343,102.408,102.315,102.375,346939364.0
2006-12-29 08:10:00,102.375,102.425,102.375,102.425,569700170.0
2006-12-29 08:15:00,102.415,102.455,102.394,102.44,260372049.0
2006-12-29 08:20:00,102.44,102.455,102.418,102.455,472276170.0
2006-12-29 08:25:00,102.44,102.46,102.375,102.39,466422246.0
2006-12-29 08:30:00,102.385,102.446,102.385,102.425,396488516.0
2006-12-29 08:35:00,102.428,102.439,102.4,102.42,398172051.0
2006-12-29 08:40:00,102.423,102.445,102.395,102.425,277921516.0
2006-12-29 08:45:00,102.42,102.426,102.347,102.4,413754598.0
2006-12-29 08:50:00,102.4,102.4,102.348,102.35,433242476.0
2006-12-29 08:55:00,102.348,102.385,102.315,102.35,616941627.0
2006-12-29 09:00:00,102.36,102.39,102.293,102.375,418446687.0
2006-12-29 09:05:00,102.375,102.375,102.34,102.355,504091149.0
2006-12-29 09:10:00,102.315,102.359,102.307,102.33,456206749.0
2006-12-29 09:15:00,102.327,102.365,102.315,102.345,439486565.0
2006-12-29 09:20:00,102.345,102.36,102.325,102.348,562226480.0
2006-12-29 09:25:00,102.338,102.385,102.33,102.355,288354661.0
2006-12-29 09:30:00,102.345,102.39,102.345,102.355,390444420.0
2006-12-29 09:35:00,102.35,102.376,102.34,102.365,414787410.0
2006-12-29 09:40:00,102.36,102.43,102.35,102.41,526285843.0
2006-12-29 09:45:00,102.41,102.42,102.365,102.382,643793111.0
2006-12-29 09:50:00,102.385,102.42,102.375,102.4,447934016.0
2006-12-29 09:55:00,102.405,102.46,102.378,102.45,423994661.0
2006-12-29 10:00:00,102.45,102.472,102.385,102.385,471837727.0
2006-12-29 10:05:00,102.41,102.445,102.392,102.41,357998479.0
2006-12-29 10:10:00,102.418,102.44,102.403,102.435,399712289.0
2006-12-29 10:15:00,102.422,102.45,102.39,102.43,322539168.0
2006-12-29 10:20:00,102.415,102.46,102.388,102.41,442194374.0
2006-12-29 10:25:00,102.42,102.429,102.367,102.395,382586877.0
2006-12-29 10:30:00,102.4,102.41,102.374,102.41,396942670.0
2006-12-29 10:35:00,102.415,102.442,102.398,102.435,404343966.0
2006-12-29 10:40:00,102.435,102.435,102.396,102.4,402633814.0
2006-12-29 10:45:00,102.41,102.46,102.369,102.43,387325475.0
2006-12-29 10:50:00,102.425,102.465,102.417,102.453,507616265.0
2006-12-29 10:55:00,102.46,102.463,102.385,102.418,252472350.0
2006-12-29 11:00:00,102.425,102.51,102.425,102.51,297856391.0
2006-12-29 11:05:00,102.505,102.524,102.48,102.485,635420887.0
2006-12-29 11:10:00,102.5,102.522,102.47,102.495,276524636.0
2006-12-29 11:15:00,102.485,102.51,102.453,102.453,467309964.0
2006-12-29 11:20:00,102.455,102.49,102.443,102.468,358732206.0
2006-12-29 11:25:00,102.465,102.51,102.445,102.45,322803056.0
2006-12-29 11:30:00,102.45,102.461,102.377,102.412,499984419.0
2006-12-29 11:35:00,102.425,102.476,102.41,102.445,341912769.0
2006-12-29 11:40:00,102.448,102.487,102.448,102.478,502110835.0
2006-12-29 11:45:00,102.48,102.54,102.465,102.515,555032357.0
2006-12-29 11:50:00,102.512,102.52,102.441,102.455,588634245.0
2006-12-29 11:55:00,102.45,102.485,102.45,102.47,413787617.0
2006-12-29 12:00:00,102.47,102.485,102.423,102.435,367028448.0
2006-12-29 12:05:00,102.455,102.455,102.378,102.402,461326767.0
2006-12-29 12:10:00,102.4,102.452,102.39,102.452,381210518.0
2006-12-29 12:15:00,102.47,102.487,102.443,102.45,385662512.0
2006-12-29 12:20:00,102.455,102.456,102.403,102.43,308669100.0
2006-12-29 12:25:00,102.425,102.444,102.371,102.407,368997189.0
2006-12-29 12:35:00,102.405,102.419,102.382,102.405,235757849.0
2006-12-29 12:40:00,102.405,102.46,102.39,102.46,297574159.0
2006-12-29 12:45:00,102.465,102.497,102.425,102.475,347699566.0
2006-12-29 12:50:00,102.477,102.5,102.444,102.495,419623088.0
2006-12-29 12:55:00,102.495,102.58,102.475,102.57,305291944.0
2006-12-29 13:00:00,102.56,102.58,102.54,102.58,605357019.0
2006-12-29 13:05:00,102.585,102.592,102.555,102.57,348256110.0
2006-12-29 13:10:00,102.57,102.591,102.503,102.565,357641304.0
2006-12-29 13:15:00,102.57,102.57,102.49,102.528,411436784.0
2006-12-29 13:20:00,102.525,102.54,102.5,102.51,296394644.0
2006-12-29 13:25:00,102.515,102.521,102.431,102.47,387959840.0
2006-12-29 13:30:00,102.475,102.475,102.38,102.39,404068407.0
2006-12-29 13:35:00,102.39,102.413,102.375,102.405,648971441.0
2006-12-29 13:40:00,102.4,102.4,102.276,102.35,751831616.0
2006-12-29 13:45:00,102.325,102.366,102.29,102.35,561228419.0
2006-12-29 13:50:00,102.355,102.355,102.275,102.318,667859430.0
2006-12-29 13:55:00,102.323,102.38,102.271,102.355,1959544091.0
2006-12-29 14:00:00,102.345,102.377,102.299,102.365,1360810249.0
2006-12-29 14:05:00,102.358,102.44,102.325,102.42,1179350679.0
2006-12-29 14:10:00,102.425,102.43,102.343,102.385,1646351484.0
2006-12-29 14:15:00,102.39,102.518,102.39,102.49,568146969.0
2006-12-29 14:20:00,102.49,102.555,102.455,102.555,361497716.0
2006-12-29 14:25:00,102.54,102.57,102.51,102.54,790392748.0
2006-12-29 14:30:00,102.535,102.59,102.498,102.57,530325034.0
2006-12-29 14:35:00,102.558,102.585,102.503,102.56,740171415.0
2006-12-29 14:40:00,102.57,102.577,102.512,102.555,1047319089.0
2006-12-29 14:45:00,102.55,102.622,102.515,102.6,886611382.0
2006-12-29 14:50:00,102.597,102.69,102.555,102.69,906750071.0
2006-12-29 14:55:00,102.675,102.705,102.573,102.645,764891137.0
2006-12-29 15:00:00,102.64,102.655,102.537,102.545,1167978822.0
2006-12-29 15:05:00,102.545,102.603,102.545,102.59,2048592998.0
2006-12-29 15:10:00,102.59,102.648,102.575,102.62,1475414160.0
2006-12-29 15:15:00,102.61,102.65,102.545,102.595,1347803121.0
2006-12-29 15:20:00,102.605,102.608,102.55,102.595,719793298.0
2006-12-29 15:25:00,102.595,102.645,102.58,102.645,973667626.0
2006-12-29 15:30:00,102.64,102.667,102.608,102.635,300629809.0
2006-12-29 15:35:00,102.63,102.65,102.577,102.605,464987053.0
2006-12-29 15:40:00,102.605,102.626,102.59,102.615,797920606.0
2006-12-29 15:45:00,102.605,102.641,102.605,102.605,1076257520.0
2006-12-29 15:50:00,102.598,102.636,102.555,102.565,1454363332.0
2006-12-29 15:55:00,102.56,102.575,102.51,102.525,1364529921.0
2006-12-29 16:00:00,102.525,102.535,102.476,102.515,851587359.0
2006-12-29 16:05:00,102.515,102.57,102.498,102.54,733442783.0
2006-12-29 16:10:00,102.535,102.6,102.535,102.555,782730967.0
2006-12-29 16:15:00,102.555,102.57,102.522,102.56,632017484.0
2006-12-29 16:20:00,102.555,102.555,102.48,102.495,659561318.0
2006-12-29 16:25:00,102.493,102.515,102.442,102.495,696359348.0
2006-12-29 16:30:00,102.485,102.51,102.443,102.495,1176438361.0
2006-12-29 16:35:00,102.495,102.505,102.455,102.47,798228444.0
2006-12-29 16:40:00,102.468,102.473,102.396,102.4,868562123.0
2006-12-29 16:45:00,102.415,102.435,102.395,102.435,877229129.0
2006-12-29 16:50:00,102.435,102.435,102.345,102.38,1600414701.0
2006-12-29 16:55:00,102.39,102.445,102.332,102.4,2555597148.0
2006-12-29 17:00:00,102.405,102.425,102.355,102.355,836417331.0
2006-12-29 17:05:00,102.36,102.36,102.22,102.275,1074289850.0
2006-12-29 17:10:00,102.285,102.333,102.228,102.33,903039091.0
2006-12-29 17:15:00,102.318,102.37,102.27,102.307,1293317214.0
2006-12-29 17:20:00,102.31,102.335,102.256,102.298,624378821.0
2006-12-29 17:25:00,102.305,102.305,102.132,102.18,420930064.0
2006-12-29 17:30:00,102.19,102.22,102.162,102.213,511820862.0
2006-12-29 17:35:00,102.2,102.275,102.191,102.22,388375408.0
2006-12-29 17:40:00,102.21,102.265,102.174,102.212,273558313.0
2006-12-29 17:45:00,102.22,102.225,102.133,102.182,330620372.0
2006-12-29 17:50:00,102.175,102.21,102.106,102.2,427524849.0
2006-12-29 17:55:00,102.19,102.37,102.165,102.37,466400791.0
2006-12-29 18:00:00,102.365,102.395,102.274,102.28,511442496.0
2006-12-29 18:05:00,102.278,102.305,102.25,102.265,383256827.0
2006-12-29 18:10:00,102.258,102.315,102.215,102.265,261720175.0
2006-12-29 18:15:00,102.265,102.285,102.225,102.245,176263093.0
2006-12-29 18:20:00,102.255,102.275,102.19,102.193,370469894.0
2006-12-29 18:25:00,102.195,102.205,102.14,102.185,247369396.0
2006-12-29 18:30:00,102.182,102.2,102.138,102.185,275472057.0
2006-12-29 18:35:00,102.195,102.205,102.155,102.17,348346295.0
2006-12-29 18:40:00,102.185,102.265,102.185,102.245,359586507.0
2006-12-29 18:45:00,102.245,102.285,102.14,102.185,319701239.0
2006-12-29 18:50:00,102.183,102.22,102.153,102.16,375736981.0
2006-12-29 18:55:00,102.152,102.175,102.07,102.095,416509152.0
2006-12-29 19:00:00,102.088,102.135,102.063,102.12,427304625.0
2006-12-29 19:05:00,102.125,102.17,102.085,102.165,221771343.0
2006-12-29 19:10:00,102.158,102.165,102.123,102.15,315801423.0
2006-12-29 19:15:00,102.138,102.155,102.105,102.14,242456569.0
2006-12-29 19:20:00,102.143,102.145,102.1,102.1,243670996.0
2006-12-29 19:25:00,102.095,102.12,102.032,102.035,359571350.0
2006-12-29 19:30:00,102.05,102.05,101.943,102.005,349418406.0
2006-12-29 19:35:00,102.01,102.085,101.995,102.07,282825939.0
2006-12-29 19:40:00,102.075,102.137,102.038,102.115,323500048.0
2006-12-29 19:45:00,102.107,102.144,102.097,102.135,243773971.0
2006-12-29 19:50:00,102.135,102.205,102.085,102.205,423542241.0
2006-12-29 19:55:00,102.195,102.207,102.125,102.125,238970967.0
2006-12-29 20:00:00,102.145,102.215,102.135,102.205,415781452.0
2006-12-29 20:05:00,102.195,102.255,102.195,102.248,251294925.0
2006-12-29 20:10:00,102.248,102.27,102.186,102.215,215830924.0
2006-12-29 20:15:00,102.215,102.228,102.185,102.225,300122122.0
2006-12-29 20:20:00,102.227,102.239,102.205,102.215,336709913.0
2006-12-29 20:25:00,102.22,102.22,102.192,102.21,269402059.0
2006-12-29 20:30:00,102.205,102.22,102.157,102.188,262053716.0
2006-12-29 20:35:00,102.19,102.215,102.183,102.198,176495826.0
2006-12-29 20:40:00,102.197,102.22,102.183,102.183,374083837.0
2006-12-29 20:45:00,102.185,102.192,102.125,102.135,288370241.0
2006-12-29 20:50:00,102.13,102.135,102.078,102.115,276191751.0
2006-12-29 20:55:00,102.125,102.195,102.105,102.137,352724716.0
2006-12-29 21:00:00,102.135,102.145,102.09,102.12,422305174.0
2006-12-29 21:05:00,102.125,102.141,102.105,102.105,281339951.0
2006-12-29 21:10:00,102.11,102.14,102.075,102.115,148586706.0
2006-12-29 21:15:00,102.113,102.138,102.097,102.135,229880993.0
2006-12-29 21:20:00,102.133,102.133,102.07,102.11,209262442.0
2006-12-29 21:25:00,102.125,102.14,102.09,102.09,255760147.0
2006-12-29 21:30:00,102.09,102.14,102.09,102.12,292512104.0
2006-12-29 21:35:00,102.125,102.145,102.11,102.125,90024768.0
2006-12-29 21:40:00,102.12,102.145,102.078,102.078,211289500.0
2006-12-29 21:45:00,102.125,102.163,102.104,102.115,155088190.0
2006-12-29 21:50:00,102.11,102.161,102.107,102.16,350349110.0
2006-12-29 21:55:00,102.15,102.165,102.124,102.16,299971266.0
2006-12-29 22:00:00,102.158,102.158,102.1,102.14,294644317.0
2006-12-29 22:05:00,102.13,102.14,102.108,102.12,246450830.0
2006-12-29 22:10:00,102.125,102.138,102.095,102.1,211791917.0
2006-12-29 22:15:00,102.105,102.112,102.075,102.102,189065420.0
2006-12-29 22:20:00,102.1,102.1,102.045,102.065,156302886.0
2006-12-29 22:25:00,102.055,102.055,101.93,102.01,437384198.0
2006-12-29 22:30:00,102.0,102.02,101.99,102.0,188029602.0
2006-12-29 22:35:00,102.01,102.04,101.995,102.04,259908837.0
2006-12-29 22:40:00,102.035,102.04,102.01,102.03,176324307.0
2006-12-29 22:45:00,102.035,102.045,101.985,102.02,251633205.0
2006-12-29 22:50:00,102.02,102.045,102.007,102.025,229347868.0
2006-12-29 22:55:00,102.025,102.025,101.975,102.0,255250455.0
2006-12-29 23:00:00,101.995,102.065,101.995,102.06,410274773.0
2006-12-29 23:05:00,102.065,102.092,102.025,102.03,213971950.0
2006-12-29 23:10:00,102.04,102.12,102.03,102.105,338990873.0
2006-12-29 23:15:00,102.107,102.148,102.078,102.12,286487588.0
2006-12-29 23:20:00,102.115,102.115,102.088,102.088,94294933.0
2007-01-02 09:55:00,102.085,102.085,101.915,101.95,509957843.0
2007-01-02 10:00:00,101.955,101.965,101.875,101.895,470051707.0
2007-01-02 10:05:00,101.905,101.919,101.81,101.81,429676999.0
2007-01-02 10:10:00,101.812,101.89,101.812,101.83,324809793.0
2007-01-02 10:15:00,101.822,101.86,101.788,101.84,278242393.0
2007-01-02 10:20:00,101.84,101.86,101.799,101.84,386888749.0
2007-01-02 10:25:00,101.853,101.865,101.788,101.805,525631946.0
2007-01-02 10:30:00,101.8,101.878,101.777,101.835,427585762.0
2007-01-02 10:35:00,101.828,101.897,101.803,101.875,664067541.0
2007-01-02 10:40:00,101.872,101.91,101.815,101.848,1269548695.0
2007-01-02 10:45:00,101.86,101.935,101.847,101.905,891233392.0
2007-01-02 10:50:00,101.895,101.91,101.834,101.905,1090772534.0
2007-01-02 10:55:00,101.9,101.94,101.828,101.86,860858492.0
2007-01-02 11:00:00,101.85,101.877,101.835,101.855,2446918616.0
2007-01-02 11:05:00,101.845,101.882,101.802,101.85,1608631946.0
2007-01-02 11:10:00,101.85,101.85,101.795,101.795,919994747.0
2007-01-02 11:15:00,101.79,101.903,101.79,101.883,849395086.0
2007-01-02 11:20:00,101.89,101.91,101.81,101.91,776904565.0
2007-01-02 11:25:00,101.9,102.008,101.88,101.965,1181976146.0
2007-01-02 11:30:00,101.98,102.08,101.92,102.053,694496825.0
2007-01-02 11:35:00,102.05,102.13,102.05,102.065,630536565.0
2007-01-02 11:40:00,102.07,102.085,102.025,102.025,622914271.0
2007-01-02 11:45:00,102.025,102.06,102.0,102.02,791675472.0
2007-01-02 11:50:00,102.025,102.025,101.93,101.945,715071112.0
2007-01-02 11:55:00,101.945,101.985,101.915,101.95,839312743.0
2007-01-02 12:00:00,101.95,101.959,101.883,101.895,1386115076.0
2007-01-02 12:05:00,101.9,101.918,101.85,101.888,1462302036.0
2007-01-02 12:10:00,101.895,101.907,101.85,101.9,1054900632.0
2007-01-02 12:15:00,101.91,101.938,101.859,101.91,787671224.0
2007-01-02 12:20:00,101.91,101.94,101.865,101.905,462728137.0
2007-01-02 12:25:00,101.92,101.945,101.88,101.91,301305236.0
2007-01-02 12:30:00,101.915,101.915,101.82,101.825,1006512748.0
2007-01-02 12:35:00,101.815,101.835,101.75,101.835,728788899.0
2007-01-02 12:40:00,101.83,101.885,101.775,101.855,1356498587.0
2007-01-02 12:45:00,101.85,101.925,101.838,101.925,1440575087.0
2007-01-02 12:50:00,101.925,102.007,101.925,101.93,2016916735.0
2007-01-02 12:55:00,101.945,102.033,101.925,102.0,1177239152.0
2007-01-02 13:00:00,102.005,102.035,101.947,102.02,785595437.0
2007-01-02 13:05:00,102.035,102.075,102.025,102.057,918947993.0
2007-01-02 13:10:00,102.06,102.08,102.012,102.05,904726248.0
2007-01-02 13:15:00,102.055,102.09,102.023,102.08,1074700376.0
2007-01-02 13:20:00,102.07,102.095,102.007,102.038,745917922.0
2007-01-02 13:25:00,102.05,102.138,102.008,102.135,531136148.0
2007-01-02 13:30:00,102.14,102.15,102.067,102.095,825224325.0
2007-01-02 13:35:00,102.115,102.12,102.05,102.085,359747250.0
2007-01-02 13:40:00,102.08,102.115,102.065,102.11,545221297.0
2007-01-02 13:45:00,102.11,102.13,102.066,102.12,1642323477.0
2007-01-02 13:50:00,102.105,102.143,102.068,102.098,1206569474.0
2007-01-02 13:55:00,102.105,102.145,102.063,102.12,1328165928.0
2007-01-02 14:00:00,102.135,102.145,102.054,102.093,2009591726.0
2007-01-02 14:05:00,102.078,102.11,102.04,102.09,680754626.0
2007-01-02 14:10:00,102.09,102.092,101.983,102.04,555691875.0
2007-01-02 14:15:00,102.045,102.08,102.001,102.065,773993418.0
2007-01-02 14:20:00,102.08,102.103,102.03,102.08,640607953.0
2007-01-02 14:25:00,102.085,102.145,102.051,102.115,407461053.0
2007-01-02 14:30:00,102.15,102.165,102.097,102.15,387272210.0
2007-01-02 14:35:00,102.145,102.167,102.13,102.14,283204765.0
2007-01-02 14:40:00,102.143,102.16,102.1,102.16,600769700.0
2007-01-02 14:45:00,102.145,102.168,102.088,102.115,348488364.0
2007-01-02 14:50:00,102.115,102.14,102.005,102.05,337616142.0
2007-01-02 14:55:00,102.05,102.075,102.025,102.065,633505696.0
2007-01-02 15:00:00,102.065,102.14,102.065,102.095,294408437.0
2007-01-02 15:05:00,102.095,102.15,102.044,102.147,410327820.0
2007-01-02 15:10:00,102.125,102.145,102.025,102.05,358153669.0
2007-01-02 15:15:00,102.045,102.085,101.99,102.005,289326372.0
2007-01-02 15:20:00,101.995,102.014,101.93,101.98,504741007.0
2007-01-02 15:25:00,101.985,102.027,101.943,102.0,431884535.0
2007-01-02 15:30:00,102.015,102.055,101.97,101.975,446694989.0
2007-01-02 15:35:00,101.98,102.015,101.945,101.965,326927807.0
2007-01-02 15:40:00,101.97,101.972,101.82,101.82,479078845.0
2007-01-02 15:45:00,101.812,101.89,101.795,101.885,370168051.0
2007-01-02 15:50:00,101.877,101.925,101.835,101.915,452754608.0
2007-01-02 15:55:00,101.895,101.922,101.88,101.9,486452889.0
2007-01-02 16:00:00,101.9,101.955,101.9,101.945,400316631.0
2007-01-02 16:05:00,101.95,101.95,101.845,101.882,587607832.0
2007-01-02 16:10:00,101.88,101.902,101.843,101.875,540100937.0
2007-01-02 16:15:00,101.873,101.885,101.805,101.873,531162720.0
2007-01-02 16:20:00,101.87,101.925,101.825,101.925,341535248.0
2007-01-02 16:25:00,101.912,102.055,101.855,102.055,492478498.0
2007-01-02 16:30:00,102.05,102.06,101.96,102.0,324230763.0
2007-01-02 16:35:00,102.003,102.035,101.987,102.015,364362955.0
2007-01-02 16:40:00,102.013,102.013,101.94,101.94,474271885.0
2007-01-02 16:45:00,101.95,101.99,101.945,101.97,280423868.0
2007-01-02 16:50:00,101.96,101.997,101.95,101.975,647128077.0
2007-01-02 16:55:00,101.98,101.99,101.915,101.96,302104299.0
2007-01-02 17:00:00,101.953,102.055,101.945,102.05,253726733.0
2007-01-02 17:05:00,102.043,102.07,102.002,102.035,499382304.0
2007-01-02 17:10:00,102.04,102.06,101.983,102.03,369471604.0
2007-01-02 17:15:00,102.025,102.08,102.015,102.025,397142254.0
2007-01-02 17:20:00,102.02,102.02,101.955,101.995,402884530.0
2007-01-02 17:25:00,101.99,102.01,101.965,101.97,392246125.0
2007-01-02 17:30:00,101.97,102.02,101.94,101.98,416750292.0
2007-01-02 17:35:00,101.97,101.976,101.908,101.95,437905673.0
2007-01-02 17:40:00,101.97,101.97,101.888,101.932,320413187.0
2007-01-02 17:45:00,101.935,101.95,101.89,101.933,419269509.0
2007-01-02 17:50:00,101.925,101.945,101.904,101.925,355102021.0
2007-01-02 17:55:00,101.92,101.95,101.9,101.925,463749830.0
2007-01-02 18:00:00,101.93,101.94,101.874,101.925,436319481.0
2007-01-02 18:05:00,101.92,101.936,101.87,101.87,425256373.0
2007-01-02 18:10:00,101.867,101.889,101.805,101.82,637987214.0
2007-01-02 18:15:00,101.815,101.865,101.805,101.82,524322226.0
2007-01-02 18:20:00,101.825,101.891,101.825,101.885,433029298.0
2007-01-02 18:25:00,101.87,101.898,101.845,101.89,370085981.0
2007-01-02 18:30:00,101.9,101.91,101.864,101.873,281023312.0
2007-01-02 18:35:00,101.893,101.945,101.893,101.925,578409103.0
2007-01-02 18:40:00,101.925,101.945,101.918,101.927,457517166.0
2007-01-02 18:45:00,101.93,101.956,101.88,101.88,412372940.0
2007-01-02 18:50:00,101.91,101.965,101.91,101.92,502111770.0
2007-01-02 18:55:00,101.91,102.01,101.903,102.01,429942536.0
2007-01-02 19:00:00,102.005,102.008,101.944,101.993,617649812.0
2007-01-02 19:05:00,101.995,102.004,101.952,101.96,415887970.0
2007-01-02 19:10:00,101.96,101.978,101.915,101.93,408470167.0
2007-01-02 19:15:00,101.935,101.965,101.927,101.948,287227704.0
2007-01-02 19:20:00,101.945,101.963,101.933,101.943,410831323.0
2007-01-02 19:25:00,101.94,101.961,101.927,101.93,375204632.0
2007-01-02 19:30:00,101.93,102.015,101.93,101.985,447792530.0
2007-01-02 19:35:00,101.985,101.993,101.965,101.965,463417405.0
2007-01-02 19:40:00,101.965,101.974,101.915,101.965,305034797.0
2007-01-02 19:45:00,101.965,101.965,101.94,101.94,558998283.0
2007-01-02 19:50:00,101.94,101.963,101.905,101.943,337392463.0
2007-01-02 19:55:00,101.945,101.945,101.875,101.89,497028648.0
2007-01-02 20:00:00,101.88,101.94,101.866,101.92,404484038.0
2007-01-02 20:05:00,101.915,101.945,101.875,101.923,327351031.0
2007-01-02 20:10:00,101.922,101.94,101.9,101.94,453091242.0
2007-01-02 20:15:00,101.935,101.965,101.897,101.945,354732465.0
2007-01-02 20:20:00,101.945,101.958,101.915,101.935,225179723.0
2007-01-02 20:25:00,101.935,101.967,101.88,101.923,343825823.0
2007-01-02 20:30:00,101.91,101.94,101.91,101.935,250983720.0
2007-01-02 20:35:00,101.925,101.935,101.91,101.935,382080522.0
2007-01-02 20:40:00,101.925,101.955,101.908,101.92,242674202.0
2007-01-02 20:45:00,101.935,101.955,101.908,101.937,283179143.0
2007-01-02 20:50:00,101.935,101.955,101.918,101.933,360562164.0
2007-01-02 20:55:00,101.93,101.975,101.914,101.95,526362888.0
2007-01-02 21:00:00,101.955,102.0,101.945,101.975,348882220.0
2007-01-02 21:05:00,101.985,101.995,101.935,101.97,380972640.0
2007-01-02 21:10:00,101.975,101.985,101.935,101.965,274863691.0
2007-01-02 21:15:00,101.96,101.985,101.945,101.965,503664405.0
2007-01-02 21:20:00,101.962,101.98,101.938,101.97,282252216.0
2007-01-02 21:25:00,101.968,101.985,101.933,101.985,425534422.0
2007-01-02 21:30:00,101.985,102.04,101.973,102.035,371361932.0
2007-01-02 21:35:00,102.035,102.035,101.965,102.005,374560538.0
2007-01-02 21:40:00,101.997,102.054,101.966,102.045,245407172.0
2007-01-02 21:45:00,102.03,102.045,101.968,101.995,379320294.0
2007-01-02 21:50:00,102.005,102.02,101.972,101.972,439448555.0
2007-01-02 21:55:00,101.98,101.995,101.96,101.965,344615281.0
2007-01-02 22:00:00,101.95,101.985,101.928,101.928,353118178.0
2007-01-02 22:05:00,101.94,101.97,101.908,101.95,293764742.0
2007-01-02 22:10:00,101.94,101.955,101.91,101.93,322230156.0
2007-01-02 22:15:00,101.94,101.95,101.907,101.925,512752910.0
2007-01-02 22:20:00,101.932,102.02,101.883,102.005,501157644.0
2007-01-02 22:25:00,102.0,102.023,101.96,101.99,533249180.0
2007-01-02 22:30:00,101.997,102.025,101.978,102.025,429226813.0
2007-01-02 22:35:00,102.025,102.025,101.977,101.99,222221942.0
2007-01-02 22:40:00,101.98,102.015,101.96,101.995,615706461.0
2007-01-02 22:45:00,101.992,102.045,101.992,102.02,413417256.0
2007-01-02 22:50:00,102.005,102.033,101.975,102.01,532164894.0
2007-01-02 22:55:00,102.0,102.11,101.99,102.09,420461178.0
2007-01-02 23:00:00,102.08,102.135,102.056,102.09,480712287.0
2007-01-02 23:05:00,102.083,102.085,102.019,102.02,308108483.0
2007-01-02 23:10:00,102.03,102.05,101.964,102.02,230066648.0
2007-01-02 23:15:00,102.023,102.061,101.988,102.048,490452376.0
2007-01-02 23:20:00,102.058,102.058,102.005,102.035,348336614.0
2007-01-02 23:25:00,102.01,102.025,101.997,102.025,426900182.0
2007-01-02 23:30:00,102.035,102.047,101.997,102.02,354228820.0
2007-01-02 23:35:00,102.01,102.046,101.983,102.025,400541042.0
2007-01-02 23:40:00,102.023,102.037,101.965,102.02,413627375.0
2007-01-02 23:45:00,102.017,102.04,101.971,102.017,380086849.0
2007-01-02 23:50:00,102.015,102.023,101.95,101.99,313399046.0
2007-01-02 23:55:00,101.99,102.025,101.897,101.935,443436179.0
2007-01-03 00:00:00,101.933,101.94,101.887,101.94,220922476.0
2007-01-03 00:05:00,101.935,101.955,101.92,101.945,225697248.0
2007-01-03 00:10:00,101.95,101.956,101.93,101.94,304667637.0
2007-01-03 00:15:00,101.95,101.95,101.92,101.935,425474678.0
2007-01-03 00:20:00,101.93,101.94,101.905,101.93,210749757.0
2007-01-03 00:25:00,101.93,101.935,101.875,101.915,398026374.0
2007-01-03 00:30:00,101.913,101.935,101.905,101.905,398265021.0
2007-01-03 00:35:00,101.91,101.935,101.907,101.93,256873495.0
2007-01-03 00:40:00,101.928,101.93,101.905,101.91,222642991.0
2007-01-03 00:45:00,101.91,101.94,101.883,101.932,369572722.0
2007-01-03 00:50:00,101.935,101.978,101.916,101.95,430944135.0
2007-01-03 00:55:00,101.943,101.957,101.916,101.943,430814802.0
2007-01-03 01:00:00,101.95,101.95,101.917,101.917,178056952.0
2007-01-03 01:05:00,101.915,101.935,101.878,101.93,229952436.0
2007-01-03 01:10:00,101.925,101.945,101.904,101.925,364342990.0
2007-01-03 01:15:00,101.91,101.94,101.9,101.94,294441462.0
2007-01-03 01:20:00,101.93,101.945,101.892,101.93,303655089.0
2007-01-03 01:25:00,101.925,101.951,101.9,101.912,401189544.0
2007-01-03 01:30:00,101.91,101.945,101.91,101.935,471348325.0
2007-01-03 01:35:00,101.937,101.95,101.93,101.94,162479343.0
2007-01-03 01:40:00,101.945,101.963,101.93,101.945,369370632.0
2007-01-03 01:45:00,101.945,101.98,101.92,101.945,484961607.0
2007-01-03 01:50:00,101.94,102.001,101.927,101.97,248122915.0
2007-01-03 01:55:00,101.97,101.99,101.945,101.98,327413703.0
2007-01-03 02:00:00,101.98,102.017,101.977,102.0,323480540.0
2007-01-03 02:05:00,102.0,102.011,101.963,101.995,322367517.0
2007-01-03 02:10:00,101.995,102.033,101.955,102.015,469082587.0
2007-01-03 02:15:00,102.015,102.065,102.005,102.04,376287575.0
2007-01-03 02:20:00,102.035,102.045,101.99,102.002,410852036.0
2007-01-03 02:25:00,102.0,102.029,101.998,102.0,475950273.0
2007-01-03 02:30:00,102.002,102.01,101.965,101.975,407208315.0
2007-01-03 02:35:00,101.97,101.975,101.908,101.975,224195871.0
2007-01-03 02:40:00,101.975,101.978,101.94,101.965,462199500.0
2007-01-03 02:45:00,101.975,101.975,101.92,101.925,342867929.0
2007-01-03 02:50:00,101.93,101.94,101.913,101.935,391878523.0
2007-01-03 02:55:00,101.93,101.945,101.92,101.94,392602746.0
2007-01-03 03:00:00,101.933,101.947,101.908,101.933,451646486.0
2007-01-03 03:05:00,101.94,101.943,101.895,101.895,463872690.0
2007-01-03 03:10:00,101.892,101.933,101.876,101.925,364970322.0
2007-01-03 03:15:00,101.925,101.938,101.91,101.918,322691001.0
2007-01-03 03:20:00,101.92,101.935,101.915,101.93,276122661.0
2007-01-03 03:25:00,101.925,101.972,101.91,101.948,404261751.0
2007-01-03 03:30:00,101.95,101.975,101.905,101.95,401436476.0
2007-01-03 03:35:00,101.935,101.959,101.92,101.93,197420895.0
2007-01-03 03:40:00,101.935,101.947,101.918,101.94,431502507.0
2007-01-03 03:45:00,101.92,101.95,101.92,101.95,313213738.0
2007-01-03 03:50:00,101.95,101.95,101.935,101.94,119923226.0
2007-01-03 03:55:00,101.95,101.95,101.891,101.93,93925755.0
2007-01-03 04:00:00,101.935,101.935,101.882,101.9,435322338.0
2007-01-03 04:05:00,101.9,101.914,101.885,101.885,365958760.0
2007-01-03 04:10:00,101.887,101.927,101.84,101.927,375437738.0
2007-01-03 04:15:00,101.93,101.93,101.865,101.928,435015146.0
2007-01-03 04:20:00,101.93,101.93,101.873,101.91,399911002.0
2007-01-03 04:25:00,101.92,101.92,101.876,101.905,321651629.0
2007-01-03 04:30:00,101.895,101.903,101.85,101.89,413117291.0
2007-01-03 04:35:00,101.895,101.9,101.845,101.898,363136193.0
2007-01-03 04:40:00,101.888,101.9,101.835,101.893,467962893.0
2007-01-03 04:45:00,101.89,101.9,101.844,101.88,119481700.0
2007-01-03 04:50:00,101.87,101.894,101.845,101.845,375812210.0
2007-01-03 04:55:00,101.86,101.877,101.805,101.82,479131693.0
2007-01-03 05:00:00,101.83,101.835,101.785,101.82,419920237.0
2007-01-03 05:05:00,101.83,101.88,101.81,101.845,517886516.0
2007-01-03 05:10:00,101.86,101.878,101.845,101.862,413786770.0
2007-01-03 05:15:00,101.855,101.862,101.815,101.86,598208992.0
2007-01-03 05:20:00,101.87,101.871,101.829,101.865,224298918.0
2007-01-03 05:25:00,101.865,101.865,101.829,101.837,419595792.0
2007-01-03 05:30:00,101.84,101.87,101.832,101.85,518261952.0
2007-01-03 05:35:00,101.855,101.895,101.82,101.842,482302799.0
2007-01-03 05:40:00,101.835,101.86,101.832,101.85,505647055.0
2007-01-03 05:45:00,101.83,101.873,101.815,101.845,315953842.0
2007-01-03 05:50:00,101.855,101.865,101.799,101.85,284351682.0
2007-01-03 05:55:00,101.838,101.875,101.835,101.86,356723989.0
2007-01-03 06:00:00,101.875,101.9,101.83,101.88,351883740.0
2007-01-03 06:05:00,101.872,101.905,101.845,101.845,415275477.0
2007-01-03 06:10:00,101.835,101.9,101.817,101.9,391256661.0
2007-01-03 06:15:00,101.895,101.925,101.88,101.917,248557554.0
2007-01-03 06:20:00,101.925,101.955,101.88,101.915,364375227.0
2007-01-03 06:25:00,101.915,101.944,101.905,101.925,373901012.0
2007-01-03 06:30:00,101.925,101.94,101.902,101.928,408621453.0
2007-01-03 06:35:00,101.93,101.96,101.9,101.952,285701610.0
2007-01-03 06:40:00,101.955,101.98,101.925,101.95,519758373.0
2007-01-03 06:45:00,101.955,101.965,101.925,101.93,362663845.0
2007-01-03 06:50:00,101.925,101.935,101.88,101.93,375673842.0
2007-01-03 06:55:00,101.92,101.945,101.91,101.915,343745952.0
2007-01-03 07:00:00,101.91,101.936,101.875,101.92,522658449.0
2007-01-03 07:05:00,101.923,101.954,101.905,101.945,364267630.0
2007-01-03 07:10:00,101.947,101.951,101.928,101.945,280961100.0
2007-01-03 07:15:00,101.93,101.95,101.89,101.915,215043013.0
2007-01-03 07:20:00,101.925,101.93,101.863,101.875,372430992.0
2007-01-03 07:25:00,101.885,101.912,101.865,101.9,324553151.0
2007-01-03 07:30:00,101.913,101.93,101.885,101.915,347791243.0
2007-01-03 07:35:00,101.915,101.916,101.897,101.905,221621352.0
2007-01-03 07:40:00,101.91,101.945,101.854,101.945,353705197.0
2007-01-03 07:45:00,101.95,101.951,101.927,101.927,458354645.0
2007-01-03 07:50:00,101.928,101.94,101.895,101.925,321051558.0
2007-01-03 07:55:00,101.93,101.942,101.873,101.915,410742142.0
2007-01-03 08:00:00,101.925,101.936,101.87,101.87,490777910.0
2007-01-03 08:05:00,101.868,101.898,101.83,101.865,341213409.0
2007-01-03 08:10:00,101.865,101.89,101.84,101.87,438616634.0
2007-01-03 08:15:00,101.87,101.9,101.855,101.895,294659795.0
2007-01-03 08:20:00,101.895,101.9,101.85,101.895,466871689.0
2007-01-03 08:25:00,101.895,101.91,101.855,101.903,345402303.0
2007-01-03 08:30:00,101.9,101.945,101.896,101.91,388015163.0
2007-01-03 08:35:00,101.913,101.94,101.89,101.91,410420725.0
2007-01-03 08:40:00,101.913,101.952,101.906,101.925,276979624.0
2007-01-03 08:45:00,101.92,101.946,101.891,101.925,404101734.0
2007-01-03 08:50:00,101.925,101.945,101.895,101.935,342318527.0
2007-01-03 08:55:00,101.933,101.955,101.875,101.915,592904026.0
2007-01-03 09:00:00,101.92,101.96,101.887,101.93,414524063.0
2007-01-03 09:05:00,101.93,101.941,101.903,101.93,503516735.0
2007-01-03 09:10:00,101.89,101.95,101.89,101.92,422626822.0
2007-01-03 09:15:00,101.917,101.965,101.917,101.965,442893705.0
2007-01-03 09:20:00,101.965,101.975,101.94,101.958,602726299.0
2007-01-03 09:25:00,101.948,101.965,101.925,101.96,269481185.0
2007-01-03 09:30:00,101.95,102.02,101.925,102.02,274146919.0
2007-01-03 09:35:00,102.025,102.06,102.01,102.055,432895154.0
2007-01-03 09:40:00,102.05,102.08,102.027,102.075,515424961.0
2007-01-03 09:45:00,102.08,102.098,102.03,102.057,628536115.0
2007-01-03 09:50:00,102.06,102.06,102.0,102.0,438726528.0
2007-01-03 09:55:00,102.005,102.017,101.929,101.95,438103190.0
2007-01-03 10:00:00,101.945,102.0,101.93,101.96,489762486.0
2007-01-03 10:05:00,101.965,101.965,101.87,101.935,346432249.0
2007-01-03 10:10:00,101.943,101.955,101.92,101.945,411403885.0
2007-01-03 10:15:00,101.942,101.99,101.925,101.95,329372208.0
2007-01-03 10:20:00,101.94,101.99,101.907,101.97,439144802.0
2007-01-03 10:25:00,101.98,102.06,101.957,102.05,392679160.0
2007-01-03 10:30:00,102.05,102.074,102.01,102.02,386812294.0
2007-01-03 10:35:00,102.015,102.07,101.993,102.025,412688637.0
2007-01-03 10:40:00,102.035,102.05,102.013,102.035,392496716.0
2007-01-03 10:45:00,102.04,102.06,101.991,102.03,362308942.0
2007-01-03 10:50:00,102.015,102.05,101.968,101.968,513081764.0
2007-01-03 10:55:00,101.975,102.025,101.975,101.983,252246018.0
2007-01-03 11:00:00,101.99,102.015,101.93,102.0,306617860.0
2007-01-03 11:05:00,101.995,102.013,101.967,101.99,654462898.0
2007-01-03 11:10:00,102.0,102.075,101.995,102.05,271890954.0
2007-01-03 11:15:00,102.04,102.07,102.03,102.043,493747390.0
2007-01-03 11:20:00,102.045,102.045,101.995,102.013,359228731.0
2007-01-03 11:25:00,102.01,102.061,102.01,102.04,314954531.0
2007-01-03 11:30:00,102.02,102.047,101.93,102.012,504636468.0
2007-01-03 11:35:00,102.025,102.045,101.955,102.0,345455447.0
2007-01-03 11:40:00,102.013,102.035,101.98,101.993,530829972.0
2007-01-03 11:45:00,101.995,102.038,101.965,102.01,558028522.0
2007-01-03 11:50:00,102.012,102.02,101.95,101.97,599212237.0
2007-01-03 11:55:00,101.975,102.005,101.915,101.97,403024058.0
2007-01-03 12:00:00,101.96,102.015,101.94,102.015,496396806.0
2007-01-03 12:05:00,102.035,102.096,102.01,102.077,452678746.0
2007-01-03 12:10:00,102.085,102.105,102.04,102.067,373158253.0
2007-01-03 12:15:00,102.07,102.12,102.058,102.073,479693302.0
2007-01-03 12:20:00,102.065,102.21,102.065,102.19,326640837.0
2007-01-03 12:25:00,102.185,102.21,102.15,102.165,457271622.0
2007-01-03 12:30:00,102.17,102.197,102.145,102.145,463400303.0
2007-01-03 12:35:00,102.14,102.186,102.095,102.135,510778398.0
2007-01-03 12:40:00,102.135,102.185,102.132,102.185,291379647.0
2007-01-03 12:45:00,102.19,102.19,102.065,102.065,365887355.0
2007-01-03 12:50:00,102.062,102.09,102.002,102.075,429716224.0
2007-01-03 12:55:00,102.075,102.09,102.01,102.045,284338866.0
2007-01-03 13:00:00,102.045,102.065,102.01,102.02,644638693.0
2007-01-03 13:05:00,102.03,102.03,101.97,101.995,317406136.0
2007-01-03 13:10:00,101.985,102.012,101.939,101.995,343275235.0
2007-01-03 13:15:00,102.0,102.0,101.907,101.963,591112768.0
2007-01-03 13:20:00,101.96,102.015,101.95,101.985,269066495.0
2007-01-03 13:25:00,101.99,101.994,101.92,101.94,363033073.0
2007-01-03 13:30:00,101.94,101.975,101.886,101.955,396535458.0
2007-01-03 13:35:00,101.95,101.99,101.94,101.99,619945674.0
2007-01-03 13:40:00,101.985,102.065,101.949,102.065,802811670.0
2007-01-03 13:45:00,102.05,102.05,101.961,102.02,545166332.0
2007-01-03 13:50:00,102.02,102.043,101.975,102.008,680470943.0
2007-01-03 13:55:00,102.013,102.064,101.98,102.035,1900048071.0
2007-01-03 14:00:00,102.02,102.071,101.972,102.035,1262537778.0
2007-01-03 14:05:00,102.028,102.075,101.988,102.055,1198572000.0
2007-01-03 14:10:00,102.06,102.107,102.01,102.06,1677455703.0
2007-01-03 14:15:00,102.06,102.095,102.045,102.08,554609819.0
2007-01-03 14:20:00,102.1,102.115,102.045,102.115,352191048.0
2007-01-03 14:25:00,102.085,102.12,102.015,102.07,821889945.0
2007-01-03 14:30:00,102.065,102.13,102.035,102.12,537975570.0
2007-01-03 14:35:00,102.108,102.138,102.06,102.13,733789302.0
2007-01-03 14:40:00,102.14,102.14,102.055,102.115,1129547523.0
2007-01-03 14:45:00,102.1,102.175,102.073,102.13,954126505.0
2007-01-03 14:50:00,102.127,102.165,102.1,102.155,925603890.0
2007-01-03 14:55:00,102.14,102.141,102.041,102.075,791607519.0
2007-01-03 15:00:00,102.075,102.09,101.98,102.0,1130911781.0
2007-01-03 15:05:00,102.0,102.038,101.965,102.005,2064075822.0
2007-01-03 15:10:00,102.005,102.025,101.95,101.99,1458732630.0
2007-01-03 15:15:00,101.975,102.015,101.845,101.89,1380252873.0
2007-01-03 15:20:00,101.9,101.925,101.87,101.87,748316416.0
2007-01-03 15:25:00,101.87,101.92,101.81,101.855,1029941066.0
2007-01-03 15:30:00,101.85,101.92,101.795,101.92,291174597.0
2007-01-03 15:35:00,101.915,102.0,101.885,102.0,471614918.0
2007-01-03 15:40:00,102.0,102.02,101.94,102.02,827962428.0
2007-01-03 15:45:00,102.01,102.065,101.965,102.025,1067094055.0
2007-01-03 15:50:00,102.018,102.07,102.015,102.06,1453111026.0
2007-01-03 15:55:00,102.055,102.13,102.032,102.06,1427441059.0
2007-01-03 16:00:00,102.06,102.075,101.99,102.035,849666665.0
2007-01-03 16:05:00,102.035,102.05,101.995,102.025,727847615.0
2007-01-03 16:10:00,102.01,102.082,102.0,102.055,835695021.0
2007-01-03 16:15:00,102.055,102.07,102.002,102.04,628651685.0
2007-01-03 16:20:00,102.035,102.085,102.01,102.05,643798262.0
2007-01-03 16:25:00,102.053,102.07,101.976,102.05,718692562.0
2007-01-03 16:30:00,102.045,102.055,101.98,102.03,1229013432.0
2007-01-03 16:35:00,102.03,102.067,101.996,102.04,748516099.0
2007-01-03 16:40:00,102.023,102.04,101.97,101.99,892860144.0
2007-01-03 16:45:00,102.0,102.03,101.963,101.99,924023678.0
2007-01-03 16:50:00,101.995,102.055,101.95,102.01,1584228181.0
2007-01-03 16:55:00,102.025,102.052,101.985,101.99,2357453048.0
2007-01-03 17:00:00,102.0,102.072,101.97,101.985,840658464.0
2007-01-03 17:05:00,102.0,102.009,101.919,101.97,1080451337.0
2007-01-03 17:10:00,101.98,102.05,101.912,102.01,892081359.0
2007-01-03 17:15:00,101.998,102.045,101.952,102.007,1298031258.0
2007-01-03 17:20:00,102.01,102.061,101.945,101.983,639602936.0
2007-01-03 17:25:00,101.99,102.0,101.922,101.98,438517325.0
2007-01-03 17:30:00,101.985,102.03,101.945,101.998,529119274.0
2007-01-03 17:35:00,101.99,102.03,101.931,102.02,380740282.0
2007-01-03 17:40:00,102.02,102.05,101.973,102.022,268888252.0
2007-01-03 17:45:00,102.045,102.07,102.025,102.062,323266774.0
2007-01-03 17:50:00,102.055,102.078,101.991,102.015,411713648.0
2007-01-03 17:55:00,102.0,102.06,101.92,101.94,462961507.0
2007-01-03 18:00:00,101.94,102.02,101.925,102.005,504259097.0
2007-01-03 18:05:00,102.01,102.085,101.995,102.083,323336501.0
2007-01-03 18:10:00,102.08,102.17,102.055,102.155,491136630.0
2007-01-03 18:15:00,102.15,102.19,102.12,102.13,480158873.0
2007-01-03 18:20:00,102.17,102.215,102.133,102.208,587011631.0
2007-01-03 18:25:00,102.207,102.255,102.195,102.237,285747431.0
2007-01-03 18:30:00,102.225,102.28,102.188,102.21,392181814.0
2007-01-03 18:35:00,102.212,102.245,102.165,102.19,430409834.0
2007-01-03 18:40:00,102.19,102.221,102.157,102.215,447051069.0
2007-01-03 18:45:00,102.21,102.275,102.21,102.245,285643133.0
2007-01-03 18:50:00,102.248,102.259,102.192,102.195,828974773.0
2007-01-03 18:55:00,102.215,102.226,102.16,102.17,934587044.0
2007-01-03 19:00:00,102.175,102.23,102.17,102.225,971304480.0
2007-01-03 19:05:00,102.225,102.226,102.16,102.188,634471722.0
2007-01-03 19:10:00,102.195,102.22,102.127,102.145,275407285.0
2007-01-03 19:15:00,102.145,102.186,102.145,102.145,326187814.0
2007-01-03 19:20:00,102.138,102.18,102.117,102.14,354745887.0
2007-01-03 19:25:00,102.14,102.157,102.078,102.125,569063183.0
2007-01-03 19:30:00,102.14,102.175,102.09,102.17,351910197.0
2007-01-03 19:35:00,102.17,102.183,102.07,102.09,474363696.0
2007-01-03 19:40:00,102.09,102.12,102.08,102.108,379125115.0
2007-01-03 19:45:00,102.095,102.13,102.075,102.103,298260381.0
2007-01-03 19:50:00,102.115,102.123,102.09,102.12,252265224.0
2007-01-03 19:55:00,102.115,102.14,102.078,102.138,434596634.0
2007-01-03 20:00:00,102.13,102.14,102.061,102.115,367807012.0
2007-01-03 20:05:00,102.105,102.117,102.075,102.088,371937305.0
2007-01-03 20:10:00,102.09,102.135,102.063,102.103,416317370.0
2007-01-03 20:15:00,102.123,102.135,102.067,102.1,393719384.0
2007-01-03 20:20:00,102.105,102.121,102.07,102.09,397751676.0
2007-01-03 20:25:00,102.1,102.1,102.05,102.075,394442703.0
2007-01-03 20:30:00,102.075,102.099,102.035,102.055,381293261.0
2007-01-03 20:35:00,102.06,102.067,102.005,102.015,272025658.0
2007-01-03 20:40:00,102.015,102.05,101.989,102.03,357435534.0
2007-01-03 20:45:00,102.03,102.06,102.007,102.05,460416039.0
2007-01-03 20:50:00,102.042,102.065,102.0,102.025,351893060.0
2007-01-03 20:55:00,102.025,102.05,102.02,102.028,289465421.0
2007-01-03 21:00:00,102.035,102.065,101.93,101.985,157626090.0
2007-01-03 21:05:00,101.977,102.02,101.912,102.008,555724263.0
2007-01-03 21:10:00,102.025,102.025,101.94,101.99,345176568.0
2007-01-03 21:15:00,101.995,101.995,101.94,101.95,565853331.0
2007-01-03 21:20:00,101.96,102.01,101.94,102.005,404267555.0
2007-01-03 21:25:00,101.998,102.01,101.913,101.95,410738905.0
2007-01-03 21:30:00,101.95,101.975,101.93,101.942,482580999.0
2007-01-03 21:35:00,101.94,101.957,101.855,101.897,401458583.0
2007-01-03 21:40:00,101.9,101.945,101.89,101.935,338460297.0
2007-01-03 21:45:00,101.932,101.95,101.86,101.873,228562760.0
2007-01-03 21:50:00,101.89,101.89,101.83,101.855,205040401.0
2007-01-03 21:55:00,101.85,101.866,101.79,101.79,387686183.0
2007-01-03 22:00:00,101.783,101.785,101.705,101.73,362699039.0
2007-01-03 22:05:00,101.74,101.745,101.688,101.705,363017861.0
2007-01-03 22:10:00,101.71,101.76,101.698,101.714,397922632.0
2007-01-03 22:15:00,101.715,101.765,101.695,101.755,433909261.0
2007-01-03 22:20:00,101.752,101.773,101.712,101.748,293044259.0
2007-01-03 22:25:00,101.755,101.78,101.703,101.75,327690865.0
2007-01-03 22:30:00,101.745,101.77,101.735,101.76,458666219.0
2007-01-03 22:35:00,101.703,101.781,101.703,101.757,317183071.0
2007-01-03 22:40:00,101.755,101.796,101.735,101.735,605758983.0
2007-01-03 22:45:00,101.785,101.82,101.785,101.79,515860369.0
2007-01-03 22:50:00,101.79,101.802,101.74,101.78,335021249.0
2007-01-03 22:55:00,101.79,101.801,101.753,101.785,424681589.0
2007-01-03 23:00:00,101.78,101.78,101.725,101.755,370936243.0
2007-01-03 23:05:00,101.77,101.785,101.725,101.745,237732819.0
2007-01-03 23:10:00,101.755,101.76,101.685,101.748,406876542.0
2007-01-03 23:15:00,101.75,101.76,101.728,101.75,244473668.0
2007-01-03 23:20:00,101.742,101.747,101.688,101.735,296519840.0
2007-01-03 23:25:00,101.73,101.746,101.715,101.745,398593918.0
2007-01-03 23:30:00,101.745,101.766,101.725,101.745,476711559.0
2007-01-03 23:35:00,101.75,101.767,101.719,101.76,426340317.0
2007-01-03 23:40:00,101.75,101.756,101.727,101.742,414300017.0
2007-01-03 23:45:00,101.737,101.765,101.723,101.74,418414469.0
2007-01-03 23:50:00,101.74,101.74,101.703,101.708,416218307.0
2007-01-03 23:55:00,101.71,101.711,101.675,101.685,453797414.0
2007-01-04 00:25:00,101.685,101.75,101.685,101.735,143866126.0
2007-01-04 00:30:00,101.727,101.775,101.727,101.765,385902891.0
2007-01-04 00:35:00,101.77,101.787,101.73,101.745,242250362.0
2007-01-04 00:40:00,101.75,101.755,101.71,101.71,508092373.0
2007-01-04 00:45:00,101.72,101.73,101.699,101.715,344292440.0
2007-01-04 00:50:00,101.72,101.785,101.72,101.755,411275038.0
2007-01-04 00:55:00,101.76,101.76,101.715,101.74,360141991.0
2007-01-04 01:00:00,101.733,101.733,101.675,101.713,486204786.0
2007-01-04 01:05:00,101.72,101.764,101.687,101.75,511519560.0
2007-01-04 01:10:00,101.747,101.75,101.694,101.74,343498136.0
2007-01-04 01:15:00,101.74,101.75,101.71,101.728,334048296.0
2007-01-04 01:20:00,101.73,101.73,101.71,101.72,302141684.0
2007-01-04 01:25:00,101.715,101.72,101.692,101.703,378170979.0
2007-01-04 01:30:00,101.705,101.735,101.68,101.725,429278751.0
2007-01-04 01:35:00,101.72,101.728,101.685,101.685,407450278.0
2007-01-04 01:40:00,101.7,101.721,101.69,101.705,453351140.0
2007-01-04 01:45:00,101.695,101.735,101.665,101.68,463710657.0
2007-01-04 01:50:00,101.682,101.715,101.682,101.71,397739685.0
2007-01-04 01:55:00,101.705,101.765,101.665,101.735,359197236.0
2007-01-04 02:00:00,101.735,101.77,101.72,101.75,345104661.0
2007-01-04 02:05:00,101.755,101.784,101.73,101.737,416472360.0
2007-01-04 02:10:00,101.735,101.768,101.735,101.755,453111989.0
2007-01-04 02:15:00,101.765,101.778,101.752,101.76,448771260.0
2007-01-04 02:20:00,101.75,101.772,101.732,101.765,401956980.0
2007-01-04 02:25:00,101.77,101.77,101.7,101.735,418461259.0
2007-01-04 02:30:00,101.733,101.78,101.728,101.755,396183312.0
2007-01-04 02:35:00,101.76,101.76,101.665,101.685,289868858.0
2007-01-04 02:40:00,101.683,101.72,101.66,101.72,346139028.0
2007-01-04 02:45:00,101.715,101.749,101.69,101.732,358852395.0
2007-01-04 02:50:00,101.735,101.765,101.72,101.765,496373311.0
2007-01-04 02:55:00,101.753,101.753,101.702,101.723,495181867.0
2007-01-04 03:00:00,101.73,101.75,101.705,101.74,345626829.0
2007-01-04 03:05:00,101.73,101.748,101.693,101.715,412462247.0
2007-01-04 03:10:00,101.71,101.735,101.683,101.73,347290389.0
2007-01-04 03:15:00,101.72,101.76,101.695,101.75,492522514.0
2007-01-04 03:20:00,101.75,101.761,101.7,101.74,280177537.0
2007-01-04 03:25:00,101.735,101.745,101.699,101.712,395209272.0
2007-01-04 03:30:00,101.705,101.735,101.702,101.715,484381338.0
2007-01-04 03:35:00,101.717,101.755,101.705,101.705,249916893.0
2007-01-04 03:40:00,101.715,101.73,101.7,101.7,289278073.0
2007-01-04 03:45:00,101.7,101.73,101.683,101.725,466466572.0
2007-01-04 03:50:00,101.725,101.78,101.715,101.78,305444344.0
2007-01-04 03:55:00,101.78,101.791,101.76,101.77,332847628.0
2007-01-04 04:00:00,101.755,101.773,101.725,101.755,466862655.0
2007-01-04 04:05:00,101.753,101.765,101.72,101.755,413573575.0
2007-01-04 04:10:00,101.755,101.763,101.723,101.737,434051385.0
2007-01-04 04:15:00,101.742,101.76,101.73,101.735,399930611.0
2007-01-04 04:20:00,101.745,101.772,101.721,101.77,415209638.0
2007-01-04 04:25:00,101.765,101.782,101.745,101.77,490944131.0
2007-01-04 04:30:00,101.77,101.782,101.754,101.765,412752475.0
2007-01-04 04:35:00,101.77,101.795,101.715,101.787,298796126.0
2007-01-04 04:40:00,101.79,101.82,101.785,101.81,289475288.0
2007-01-04 04:45:00,101.813,101.825,101.754,101.82,409105222.0
2007-01-04 04:50:00,101.81,101.848,101.78,101.835,241612901.0
2007-01-04 04:55:00,101.815,101.835,101.803,101.83,378967357.0
2007-01-04 05:00:00,101.83,101.84,101.813,101.83,425126257.0
2007-01-04 05:05:00,101.82,101.837,101.775,101.82,347647931.0
2007-01-04 05:10:00,101.82,101.835,101.795,101.83,514845462.0
2007-01-04 05:15:00,101.78,101.835,101.78,101.82,616092386.0
2007-01-04 05:20:00,101.822,101.835,101.758,101.758,328436177.0
2007-01-04 05:25:00,101.815,101.845,101.812,101.83,465714201.0
2007-01-04 05:30:00,101.84,101.859,101.797,101.83,301155113.0
2007-01-04 05:35:00,101.852,101.853,101.78,101.822,198570362.0
2007-01-04 05:40:00,101.825,101.845,101.785,101.83,442274416.0
2007-01-04 05:45:00,101.829,101.863,101.813,101.855,384430199.0
2007-01-04 05:50:00,101.85,101.855,101.814,101.84,369013549.0
2007-01-04 05:55:00,101.83,101.86,101.813,101.828,344302346.0
2007-01-04 06:00:00,101.835,101.849,101.82,101.84,340042138.0
2007-01-04 06:05:00,101.845,101.874,101.797,101.84,203834211.0
2007-01-04 06:10:00,101.818,101.865,101.818,101.842,198304027.0
2007-01-04 06:15:00,101.845,101.859,101.825,101.835,320065436.0
2007-01-04 06:20:00,101.832,101.854,101.82,101.835,381539025.0
2007-01-04 06:25:00,101.847,101.852,101.827,101.84,316263809.0
2007-01-04 06:30:00,101.845,101.86,101.814,101.818,434880025.0
2007-01-04 06:35:00,101.825,101.83,101.793,101.815,401365636.0
2007-01-04 06:40:00,101.82,101.827,101.8,101.81,553506789.0
2007-01-04 06:45:00,101.805,101.84,101.795,101.835,338923117.0
2007-01-04 06:50:00,101.823,101.849,101.82,101.832,541878613.0
2007-01-04 06:55:00,101.84,101.881,101.828,101.863,635674996.0
2007-01-04 07:00:00,101.865,101.879,101.844,101.845,342998865.0
2007-01-04 07:05:00,101.845,101.875,101.805,101.855,393780940.0
2007-01-04 07:10:00,101.855,101.885,101.825,101.875,451639066.0
2007-01-04 07:15:00,101.87,101.87,101.798,101.85,295109840.0
2007-01-04 07:20:00,101.85,101.868,101.83,101.84,277137287.0
2007-01-04 07:25:00,101.835,101.835,101.775,101.825,370979748.0
2007-01-04 07:30:00,101.82,101.855,101.82,101.855,215334827.0
2007-01-04 07:35:00,101.845,101.845,101.812,101.82,400462903.0
2007-01-04 07:40:00,101.815,101.83,101.777,101.803,402227157.0
2007-01-04 07:45:00,101.783,101.815,101.75,101.785,397359423.0
2007-01-04 07:50:00,101.783,101.801,101.757,101.795,380436735.0
2007-01-04 07:55:00,101.805,101.806,101.752,101.765,371834249.0
2007-01-04 08:00:00,101.773,101.8,101.745,101.78,440134878.0
2007-01-04 08:05:00,101.785,101.82,101.775,101.81,255901139.0
2007-01-04 08:10:00,101.805,101.815,101.773,101.775,191320969.0
2007-01-04 08:15:00,101.783,101.815,101.772,101.795,378477545.0
2007-01-04 08:20:00,101.805,101.82,101.765,101.81,475221191.0
2007-01-04 08:25:00,101.8,101.825,101.76,101.805,360313360.0
2007-01-04 08:30:00,101.795,101.83,101.766,101.815,587502777.0
2007-01-04 08:35:00,101.81,101.84,101.795,101.803,380634723.0
2007-01-04 08:40:00,101.81,101.855,101.79,101.85,319826438.0
2007-01-04 08:45:00,101.85,101.85,101.782,101.83,155797309.0
2007-01-04 08:50:00,101.813,101.843,101.79,101.82,670113592.0
2007-01-04 08:55:00,101.825,101.855,101.818,101.855,927797473.0
2007-01-04 09:00:00,101.845,101.875,101.825,101.875,907356521.0
2007-01-04 09:05:00,101.855,101.893,101.827,101.838,789083234.0
2007-01-04 09:10:00,101.835,101.895,101.832,101.885,273769293.0
2007-01-04 09:15:00,101.89,101.902,101.845,101.875,450821689.0
2007-01-04 09:20:00,101.875,101.875,101.773,101.817,445180553.0
2007-01-04 09:25:00,101.815,101.869,101.8,101.84,405389578.0
2007-01-04 09:30:00,101.842,101.855,101.755,101.797,290665915.0
2007-01-04 09:35:00,101.783,101.843,101.775,101.835,606089312.0
2007-01-04 09:40:00,101.795,101.835,101.79,101.81,368085764.0
2007-01-04 09:45:00,101.805,101.809,101.755,101.785,477013720.0
2007-01-04 09:50:00,101.788,101.802,101.745,101.775,316482513.0
2007-01-04 09:55:00,101.77,101.787,101.73,101.78,489206839.0
2007-01-04 10:00:00,101.785,101.797,101.745,101.785,468495083.0
2007-01-04 10:05:00,101.795,101.825,101.715,101.79,425876895.0
2007-01-04 10:10:00,101.782,101.845,101.735,101.735,324780772.0
2007-01-04 10:15:00,101.727,101.79,101.726,101.78,271504139.0
2007-01-04 10:20:00,101.78,101.813,101.755,101.77,370288900.0
2007-01-04 10:25:00,101.773,101.815,101.745,101.795,533867391.0
2007-01-04 10:30:00,101.79,101.815,101.725,101.735,444491673.0
2007-01-04 10:35:00,101.728,101.772,101.687,101.73,671230826.0
2007-01-04 10:40:00,101.727,101.825,101.71,101.803,1347503416.0
2007-01-04 10:45:00,101.815,101.885,101.792,101.85,864299408.0
2007-01-04 10:50:00,101.85,101.865,101.76,101.835,1087739807.0
2007-01-04 10:55:00,101.83,101.854,101.78,101.83,831179164.0
2007-01-04 11:00:00,101.82,101.84,101.73,101.745,2215143027.0
2007-01-04 11:05:00,101.735,101.765,101.672,101.75,1568898293.0
2007-01-04 11:10:00,101.74,101.742,101.615,101.635,897593897.0
2007-01-04 11:15:00,101.63,101.665,101.595,101.623,837885733.0
2007-01-04 11:20:00,101.63,101.675,101.605,101.65,705903252.0
2007-01-04 11:25:00,101.65,101.688,101.568,101.595,1238752562.0
2007-01-04 11:30:00,101.6,101.72,101.559,101.693,732516355.0
2007-01-04 11:35:00,101.7,101.7,101.63,101.665,679312412.0
2007-01-04 11:40:00,101.68,101.72,101.672,101.705,618880860.0
2007-01-04 11:45:00,101.705,101.722,101.61,101.71,828629566.0
2007-01-04 11:50:00,101.715,101.771,101.695,101.745,698078196.0
2007-01-04 11:55:00,101.745,101.78,101.695,101.77,796195627.0
2007-01-04 12:00:00,101.76,101.8,101.715,101.725,1423637820.0
2007-01-04 12:05:00,101.73,101.75,101.643,101.643,1447660388.0
2007-01-04 12:10:00,101.65,101.721,101.65,101.67,1107693903.0
2007-01-04 12:15:00,101.67,101.711,101.615,101.68,854105899.0
2007-01-04 12:20:00,101.68,101.695,101.632,101.695,464905117.0
2007-01-04 12:25:00,101.7,101.7,101.621,101.65,291970017.0
2007-01-04 12:30:00,101.655,101.694,101.63,101.665,1002439085.0
2007-01-04 12:35:00,101.665,101.692,101.645,101.69,746006461.0
2007-01-04 12:40:00,101.665,101.688,101.635,101.655,1413172391.0
2007-01-04 12:45:00,101.67,101.678,101.63,101.645,1448853829.0
2007-01-04 12:50:00,101.645,101.703,101.605,101.68,2120647993.0
2007-01-04 12:55:00,101.68,101.705,101.635,101.66,1132291899.0
2007-01-04 13:00:00,101.66,101.693,101.615,101.67,661068095.0
2007-01-04 13:05:00,101.685,101.695,101.65,101.667,908055636.0
2007-01-04 13:10:00,101.67,101.687,101.615,101.66,946840739.0
2007-01-04 13:15:00,101.665,101.685,101.612,101.64,1160397656.0
2007-01-04 13:20:00,101.66,101.674,101.605,101.628,745392695.0
2007-01-04 13:25:00,101.64,101.642,101.554,101.6,524562117.0
2007-01-04 13:30:00,101.605,101.665,101.56,101.615,876576706.0
2007-01-04 13:35:00,101.635,101.685,101.605,101.66,359116677.0
2007-01-04 13:40:00,101.66,101.677,101.625,101.67,520266997.0
2007-01-04 13:45:00,101.67,101.672,101.565,101.62,1758835578.0
2007-01-04 13:50:00,101.615,101.627,101.531,101.578,1239334657.0
2007-01-04 13:55:00,101.585,101.632,101.53,101.59,1242576717.0
2007-01-04 14:00:00,101.605,101.643,101.531,101.593,1878103374.0
2007-01-04 14:05:00,101.588,101.623,101.535,101.61,690004804.0
2007-01-04 14:10:00,101.61,101.62,101.528,101.61,560428673.0
2007-01-04 14:15:00,101.625,101.635,101.55,101.595,808390529.0
2007-01-04 14:20:00,101.59,101.645,101.58,101.62,591221078.0
2007-01-04 14:25:00,101.615,101.655,101.58,101.64,410460852.0
2007-01-04 14:30:00,101.64,101.648,101.557,101.62,377163579.0
2007-01-04 14:35:00,101.615,101.642,101.485,101.51,267596071.0
2007-01-04 14:40:00,101.513,101.535,101.465,101.53,592088057.0
2007-01-04 14:45:00,101.525,101.555,101.468,101.555,336009662.0
2007-01-04 14:50:00,101.555,101.565,101.507,101.56,338313798.0
2007-01-04 14:55:00,101.56,101.57,101.49,101.505,668528317.0
2007-01-04 15:00:00,101.505,101.505,101.425,101.435,282866655.0
2007-01-04 15:05:00,101.435,101.48,101.402,101.417,418556486.0
2007-01-04 15:10:00,101.415,101.447,101.39,101.43,375793280.0
2007-01-04 15:15:00,101.425,101.47,101.39,101.465,293992632.0
2007-01-04 15:20:00,101.445,101.508,101.41,101.46,507376045.0
2007-01-04 15:25:00,101.465,101.533,101.45,101.475,456243897.0
2007-01-04 15:30:00,101.515,101.56,101.392,101.415,442482707.0
2007-01-04 15:35:00,101.43,101.52,101.43,101.495,323375306.0
2007-01-04 15:40:00,101.493,101.52,101.48,101.49,464360784.0
2007-01-04 15:45:00,101.497,101.506,101.425,101.455,384016876.0
2007-01-04 15:50:00,101.457,101.47,101.39,101.415,438813412.0
2007-01-04 15:55:00,101.375,101.412,101.365,101.38,498303266.0
2007-01-04 16:00:00,101.38,101.421,101.37,101.415,393952448.0
2007-01-04 16:05:00,101.43,101.434,101.36,101.372,612159049.0
2007-01-04 16:10:00,101.38,101.423,101.34,101.345,544003150.0
2007-01-04 16:15:00,101.348,101.405,101.335,101.368,533946379.0
2007-01-04 16:20:00,101.37,101.455,101.34,101.425,354700958.0
2007-01-04 16:25:00,101.432,101.505,101.401,101.465,485543677.0
2007-01-04 16:30:00,101.455,101.5,101.43,101.455,314187634.0
2007-01-04 16:35:00,101.473,101.525,101.46,101.515,354012808.0
2007-01-04 16:40:00,101.478,101.595,101.475,101.515,495921395.0
2007-01-04 16:45:00,101.525,101.59,101.518,101.54,269345750.0
2007-01-04 16:50:00,101.53,101.58,101.502,101.515,690290414.0
2007-01-04 16:55:00,101.52,101.565,101.465,101.515,282862431.0
2007-01-04 17:00:00,101.53,101.53,101.39,101.405,188442627.0
2007-01-04 17:05:00,101.398,101.518,101.38,101.465,511934415.0
2007-01-04 17:10:00,101.46,101.478,101.42,101.45,376366176.0
2007-01-04 17:15:00,101.445,101.55,101.43,101.535,399509901.0
2007-01-04 17:20:00,101.53,101.55,101.4,101.415,407574527.0
2007-01-04 17:25:00,101.42,101.463,101.38,101.42,387197994.0
2007-01-04 17:30:00,101.425,101.453,101.33,101.4,379857552.0
2007-01-04 17:35:00,101.375,101.41,101.355,101.39,452030965.0
2007-01-04 17:40:00,101.4,101.42,101.353,101.402,349497926.0
2007-01-04 17:45:00,101.415,101.45,101.367,101.423,411329986.0
2007-01-04 17:50:00,101.415,101.455,101.352,101.37,349428282.0
2007-01-04 17:55:00,101.375,101.435,101.36,101.4,495392823.0
2007-01-04 18:00:00,101.405,101.41,101.338,101.405,438518212.0
2007-01-04 18:05:00,101.39,101.424,101.387,101.42,431766812.0
2007-01-04 18:10:00,101.417,101.475,101.38,101.44,613397521.0
2007-01-04 18:15:00,101.425,101.435,101.37,101.4,506991009.0
2007-01-04 18:20:00,101.405,101.43,101.378,101.405,438465239.0
2007-01-04 18:25:00,101.39,101.481,101.366,101.4,349306202.0
2007-01-04 18:30:00,101.42,101.42,101.368,101.403,282170856.0
2007-01-04 18:35:00,101.413,101.445,101.365,101.375,616427326.0
2007-01-04 18:40:00,101.375,101.396,101.345,101.372,432679417.0
2007-01-04 18:45:00,101.375,101.386,101.32,101.32,429648633.0
2007-01-04 18:50:00,101.35,101.38,101.3,101.33,508795198.0
2007-01-04 18:55:00,101.33,101.365,101.278,101.35,395233269.0
2007-01-04 19:00:00,101.365,101.374,101.306,101.353,575479732.0
2007-01-04 19:05:00,101.355,101.39,101.335,101.35,366975426.0
2007-01-04 19:10:00,101.34,101.368,101.285,101.32,403464828.0
2007-01-04 19:15:00,101.325,101.35,101.31,101.348,273710298.0
2007-01-04 19:20:00,101.345,101.355,101.263,101.303,467367280.0
2007-01-04 19:25:00,101.3,101.315,101.27,101.27,403239241.0
2007-01-04 19:30:00,101.273,101.305,101.247,101.275,351332965.0
2007-01-04 19:35:00,101.285,101.303,101.26,101.275,469139060.0
2007-01-04 19:40:00,101.275,101.289,101.228,101.285,342772984.0
2007-01-04 19:45:00,101.285,101.31,101.25,101.28,554163573.0
2007-01-04 19:50:00,101.28,101.314,101.255,101.283,333751897.0
2007-01-04 19:55:00,101.285,101.34,101.282,101.31,466236678.0
2007-01-04 20:00:00,101.3,101.31,101.246,101.28,405915397.0
2007-01-04 20:05:00,101.275,101.292,101.235,101.268,330962811.0
2007-01-04 20:10:00,101.267,101.319,101.255,101.31,439170274.0
2007-01-04 20:15:00,101.315,101.36,101.28,101.32,350391063.0
2007-01-04 20:20:00,101.34,101.348,101.307,101.34,328013459.0
2007-01-04 20:25:00,101.34,101.34,101.279,101.283,343749397.0
2007-01-04 20:30:00,101.27,101.29,101.245,101.29,323550366.0
2007-01-04 20:35:00,101.28,101.305,101.265,101.285,375224956.0
2007-01-04 20:40:00,101.275,101.296,101.26,101.27,220439140.0
2007-01-04 20:45:00,101.285,101.301,101.26,101.282,350398496.0
2007-01-04 20:50:00,101.28,101.295,101.205,101.283,388499810.0
2007-01-04 20:55:00,101.28,101.335,101.28,101.31,523314612.0
2007-01-04 21:00:00,101.317,101.334,101.3,101.305,369831905.0
2007-01-04 21:05:00,101.315,101.355,101.22,101.31,369526090.0
2007-01-04 21:10:00,101.315,101.332,101.26,101.285,369826358.0
2007-01-04 21:15:00,101.28,101.291,101.255,101.28,518556507.0
2007-01-04 21:20:00,101.277,101.285,101.185,101.205,282886841.0
2007-01-04 21:25:00,101.203,101.22,101.17,101.17,407204503.0
2007-01-04 21:30:00,101.17,101.195,101.125,101.14,358376751.0
2007-01-04 21:35:00,101.14,101.165,101.112,101.16,364758808.0
2007-01-04 21:40:00,101.152,101.19,101.122,101.145,282773351.0
2007-01-04 21:45:00,101.145,101.153,101.071,101.13,394440340.0
2007-01-04 21:50:00,101.14,101.175,101.128,101.147,395460370.0
2007-01-04 21:55:00,101.155,101.155,101.065,101.115,358928407.0
2007-01-04 22:00:00,101.095,101.14,101.065,101.113,365325011.0
2007-01-04 22:05:00,101.12,101.14,101.072,101.11,288595428.0
2007-01-04 22:10:00,101.1,101.109,101.07,101.105,325669266.0
2007-01-04 22:15:00,101.105,101.115,101.065,101.065,498035029.0
2007-01-04 22:20:00,101.072,101.109,101.045,101.09,482242998.0
2007-01-04 22:25:00,101.085,101.105,101.078,101.1,522817360.0
2007-01-04 22:30:00,101.097,101.097,101.045,101.08,405856179.0
2007-01-04 22:35:00,101.08,101.116,101.055,101.11,217695167.0
2007-01-04 22:40:00,101.105,101.12,101.088,101.09,576874214.0
2007-01-04 22:45:00,101.087,101.12,101.087,101.115,414693121.0
2007-01-04 22:50:00,101.1,101.132,101.092,101.105,502132124.0
2007-01-04 22:55:00,101.095,101.121,101.073,101.115,424282892.0
2007-01-04 23:00:00,101.105,101.132,101.06,101.105,496318520.0
2007-01-04 23:05:00,101.1,101.123,101.04,101.045,380161543.0
2007-01-04 23:10:00,101.055,101.081,101.017,101.06,287818742.0
2007-01-04 23:15:00,101.063,101.083,101.007,101.073,470485002.0
2007-01-04 23:20:00,101.083,101.1,101.053,101.08,315951692.0
2007-01-04 23:25:00,101.075,101.095,101.055,101.075,430970748.0
2007-01-04 23:30:00,101.08,101.09,101.047,101.08,369105178.0
2007-01-04 23:35:00,101.065,101.09,101.028,101.08,387135209.0
2007-01-04 23:40:00,101.078,101.084,101.025,101.045,405622295.0
2007-01-04 23:45:00,101.042,101.064,100.984,101.027,400736663.0
2007-01-04 23:50:00,101.015,101.06,101.008,101.035,354172642.0
2007-01-04 23:55:00,101.035,101.073,101.032,101.07,429585140.0
2007-01-05 00:10:00,101.068,101.068,101.025,101.04,165776086.0
2007-01-05 00:15:00,101.05,101.064,101.025,101.05,411781748.0
2007-01-05 00:20:00,101.035,101.06,100.98,100.995,424570982.0
2007-01-05 00:25:00,101.0,101.0,100.935,100.975,399969158.0
2007-01-05 00:30:00,100.973,101.005,100.95,100.995,414165908.0
2007-01-05 00:35:00,101.005,101.005,100.965,100.97,285490806.0
2007-01-05 00:40:00,100.968,101.0,100.945,100.985,318744565.0
2007-01-05 00:45:00,100.99,100.995,100.935,100.962,365372261.0
2007-01-05 00:50:00,100.965,100.965,100.91,100.93,471032833.0
2007-01-05 00:55:00,100.923,100.949,100.909,100.918,469348497.0
2007-01-05 01:00:00,100.93,100.95,100.903,100.94,379320131.0
2007-01-05 01:05:00,100.935,100.955,100.925,100.935,404823679.0
2007-01-05 01:10:00,100.94,100.96,100.927,100.96,337778765.0
2007-01-05 01:15:00,100.95,100.96,100.925,100.94,465572273.0
2007-01-05 01:20:00,100.935,100.967,100.895,100.95,317735285.0
2007-01-05 01:25:00,100.955,100.965,100.925,100.947,420289953.0
2007-01-05 01:30:00,100.945,100.958,100.93,100.935,481054664.0
2007-01-05 01:35:00,100.937,100.959,100.875,100.89,397261746.0
2007-01-05 01:40:00,100.895,100.895,100.825,100.825,282475926.0
2007-01-05 01:45:00,100.82,100.865,100.785,100.815,480023238.0
2007-01-05 01:50:00,100.815,100.86,100.803,100.85,304806734.0
2007-01-05 01:55:00,100.845,100.88,100.829,100.865,326622849.0
2007-01-05 02:00:00,100.865,100.875,100.827,100.855,440766332.0
2007-01-05 02:05:00,100.855,100.87,100.79,100.805,353289554.0
2007-01-05 02:10:00,100.812,100.821,100.751,100.782,365966278.0
2007-01-05 02:15:00,100.785,100.815,100.771,100.783,339606912.0
2007-01-05 02:20:00,100.785,100.8,100.709,100.8,401595286.0
2007-01-05 02:25:00,100.81,100.825,100.785,100.825,373758856.0
2007-01-05 02:30:00,100.815,100.82,100.77,100.775,428671751.0
2007-01-05 02:35:00,100.78,100.805,100.745,100.783,361266655.0
2007-01-05 02:40:00,100.773,100.81,100.713,100.768,455781282.0
2007-01-05 02:45:00,100.765,100.775,100.635,100.7,289451061.0
2007-01-05 02:50:00,100.69,100.716,100.66,100.685,370711857.0
2007-01-05 02:55:00,100.685,100.692,100.478,100.505,502364972.0
2007-01-05 03:00:00,100.505,100.607,100.476,100.52,432439088.0
2007-01-05 03:05:00,100.53,100.533,100.46,100.48,500407533.0
2007-01-05 03:10:00,100.5,100.535,100.48,100.497,421180912.0
2007-01-05 03:15:00,100.5,100.56,100.5,100.535,583870225.0
2007-01-05 03:20:00,100.545,100.59,100.53,100.59,226151856.0
2007-01-05 03:25:00,100.59,100.65,100.565,100.622,384330056.0
2007-01-05 03:30:00,100.63,100.63,100.585,100.595,457329338.0
2007-01-05 03:35:00,100.6,100.645,100.56,100.627,481929254.0
2007-01-05 03:40:00,100.615,100.67,100.615,100.67,525849746.0
2007-01-05 03:45:00,100.655,100.681,100.647,100.655,248996047.0
2007-01-05 03:50:00,100.655,100.665,100.619,100.66,285511244.0
2007-01-05 03:55:00,100.648,100.675,100.633,100.655,366547347.0
2007-01-05 04:00:00,100.67,100.67,100.635,100.655,374243974.0
2007-01-05 04:05:00,100.647,100.67,100.635,100.645,398513369.0
2007-01-05 04:10:00,100.635,100.67,100.601,100.655,401932134.0
2007-01-05 04:15:00,100.65,100.67,100.609,100.642,263158105.0
2007-01-05 04:20:00,100.65,100.657,100.595,100.65,341017125.0
2007-01-05 04:25:00,100.65,100.659,100.617,100.645,358970781.0
2007-01-05 04:30:00,100.645,100.665,100.63,100.653,395931813.0
2007-01-05 04:35:00,100.655,100.663,100.615,100.637,262273299.0
2007-01-05 04:40:00,100.64,100.665,100.63,100.635,509461276.0
2007-01-05 04:45:00,100.64,100.663,100.64,100.65,277307146.0
2007-01-05 04:50:00,100.645,100.675,100.635,100.655,362303711.0
2007-01-05 04:55:00,100.635,100.667,100.63,100.632,373323593.0
2007-01-05 05:00:00,100.625,100.665,100.618,100.645,529607102.0
2007-01-05 05:05:00,100.648,100.657,100.617,100.64,375636626.0
2007-01-05 05:10:00,100.642,100.668,100.617,100.635,346150500.0
2007-01-05 05:15:00,100.62,100.665,100.62,100.645,163638649.0
2007-01-05 05:20:00,100.655,100.66,100.625,100.635,356687978.0
2007-01-05 05:25:00,100.65,100.655,100.62,100.635,319539848.0
2007-01-05 05:30:00,100.648,100.648,100.61,100.62,336510938.0
2007-01-05 05:35:00,100.615,100.615,100.535,100.545,310198330.0
2007-01-05 05:40:00,100.525,100.552,100.479,100.485,370551226.0
2007-01-05 05:45:00,100.495,100.515,100.483,100.507,439429460.0
2007-01-05 05:50:00,100.508,100.54,100.49,100.52,326616543.0
2007-01-05 05:55:00,100.53,100.535,100.466,100.495,428050366.0
2007-01-05 06:00:00,100.5,100.521,100.485,100.515,466694062.0
2007-01-05 06:05:00,100.513,100.537,100.48,100.495,336069781.0
2007-01-05 06:10:00,100.495,100.513,100.485,100.49,532211801.0
2007-01-05 06:15:00,100.49,100.52,100.46,100.485,334110353.0
2007-01-05 06:20:00,100.485,100.495,100.468,100.48,454032023.0
2007-01-05 06:25:00,100.48,100.501,100.432,100.498,367308192.0
2007-01-05 06:30:00,100.485,100.514,100.44,100.45,416276772.0
2007-01-05 06:35:00,100.458,100.47,100.44,100.455,422596211.0
2007-01-05 06:40:00,100.468,100.488,100.447,100.485,277720518.0
2007-01-05 06:45:00,100.48,100.508,100.455,100.495,394552530.0
2007-01-05 06:50:00,100.495,100.5,100.465,100.48,364244580.0
2007-01-05 06:55:00,100.478,100.49,100.426,100.47,563603759.0
2007-01-05 07:00:00,100.475,100.495,100.432,100.475,406981738.0
2007-01-05 07:05:00,100.475,100.485,100.459,100.485,480942533.0
2007-01-05 07:10:00,100.445,100.514,100.445,100.485,411984742.0
2007-01-05 07:15:00,100.478,100.5,100.477,100.48,337278015.0
2007-01-05 07:20:00,100.485,100.517,100.475,100.508,638089941.0
2007-01-05 07:25:00,100.508,100.515,100.48,100.515,273695417.0
2007-01-05 07:30:00,100.505,100.53,100.5,100.525,361194925.0
2007-01-05 07:35:00,100.53,100.53,100.485,100.485,429047444.0
2007-01-05 07:40:00,100.48,100.495,100.46,100.48,518328350.0
2007-01-05 07:45:00,100.485,100.485,100.452,100.472,544095470.0
2007-01-05 07:50:00,100.475,100.485,100.435,100.445,435078559.0
2007-01-05 07:55:00,100.45,100.48,100.415,100.455,435283093.0
2007-01-05 08:00:00,100.445,100.488,100.445,100.475,505562214.0
2007-01-05 08:05:00,100.47,100.494,100.46,100.46,349462532.0
2007-01-05 08:10:00,100.468,100.51,100.465,100.49,388428865.0
2007-01-05 08:15:00,100.487,100.51,100.454,100.51,222279990.0
2007-01-05 08:20:00,100.5,100.515,100.462,100.49,449636456.0
2007-01-05 08:25:00,100.495,100.51,100.485,100.485,330276847.0
2007-01-05 08:30:00,100.485,100.5,100.47,100.49,397376644.0
2007-01-05 08:35:00,100.495,100.505,100.47,100.485,422068062.0
2007-01-05 08:40:00,100.495,100.516,100.475,100.505,399938780.0
2007-01-05 08:45:00,100.51,100.543,100.45,100.505,370770354.0
2007-01-05 08:50:00,100.5,100.524,100.465,100.493,488079737.0
2007-01-05 08:55:00,100.5,100.513,100.425,100.425,336516326.0
2007-01-05 09:00:00,100.405,100.466,100.39,100.415,403078586.0
2007-01-05 09:05:00,100.41,100.428,100.345,100.41,706793681.0
2007-01-05 09:10:00,100.415,100.445,100.4,100.445,265541142.0
2007-01-05 09:15:00,100.435,100.465,100.4,100.408,492971746.0
2007-01-05 09:20:00,100.415,100.475,100.395,100.443,357015341.0
2007-01-05 09:25:00,100.44,100.44,100.383,100.42,306266531.0
2007-01-05 09:30:00,100.425,100.489,100.39,100.472,479354996.0
2007-01-05 09:35:00,100.485,100.51,100.435,100.485,363517864.0
2007-01-05 09:40:00,100.493,100.534,100.493,100.508,547642394.0
2007-01-05 09:45:00,100.51,100.517,100.482,100.485,530376042.0
2007-01-05 09:50:00,100.487,100.546,100.483,100.545,608400598.0
2007-01-05 09:55:00,100.54,100.633,100.54,100.615,391956843.0
2007-01-05 10:00:00,100.615,100.645,100.605,100.625,483016690.0
2007-01-05 10:05:00,100.645,100.645,100.573,100.612,431998770.0
2007-01-05 10:10:00,100.62,100.635,100.59,100.607,388542613.0
2007-01-05 10:15:00,100.61,100.633,100.455,100.458,465116470.0
2007-01-05 10:20:00,100.46,100.478,100.265,100.32,336157915.0
2007-01-05 10:25:00,100.32,100.355,100.255,100.33,436688704.0
2007-01-05 10:30:00,100.335,100.38,100.26,100.34,451932229.0
2007-01-05 10:35:00,100.335,100.381,100.246,100.27,502949864.0
2007-01-05 10:40:00,100.27,100.36,100.25,100.33,292579918.0
2007-01-05 10:45:00,100.335,100.385,100.315,100.36,387191766.0
2007-01-05 10:50:00,100.372,100.4,100.27,100.34,445528520.0
2007-01-05 10:55:00,100.345,100.385,100.29,100.315,289686321.0
2007-01-05 11:00:00,100.315,100.32,100.253,100.285,671544329.0
2007-01-05 11:05:00,100.295,100.34,100.27,100.29,335397215.0
2007-01-05 11:10:00,100.29,100.31,100.195,100.24,345536903.0
2007-01-05 11:15:00,100.245,100.353,100.245,100.328,605995774.0
2007-01-05 11:20:00,100.315,100.396,100.31,100.35,272938384.0
2007-01-05 11:25:00,100.355,100.417,100.323,100.375,368168163.0
2007-01-05 11:30:00,100.375,100.44,100.338,100.43,397370191.0
2007-01-05 11:35:00,100.415,100.44,100.38,100.385,580239628.0
2007-01-05 11:40:00,100.395,100.44,100.338,100.4,815802440.0
2007-01-05 11:45:00,100.38,100.42,100.33,100.355,543147035.0
2007-01-05 11:50:00,100.355,100.365,100.257,100.313,704236152.0
2007-01-05 11:55:00,100.313,100.385,100.282,100.355,1763788350.0
2007-01-05 12:00:00,100.35,100.405,100.293,100.39,1292103055.0
2007-01-05 12:05:00,100.383,100.493,100.355,100.47,1303308974.0
2007-01-05 12:10:00,100.485,100.485,100.378,100.415,1761863493.0
2007-01-05 12:15:00,100.415,100.455,100.415,100.415,501225795.0
2007-01-05 12:20:00,100.415,100.445,100.34,100.37,352101615.0
2007-01-05 12:25:00,100.33,100.41,100.305,100.38,860064071.0
2007-01-05 12:30:00,100.375,100.412,100.316,100.395,520453622.0
2007-01-05 12:35:00,100.378,100.406,100.324,100.4,714782223.0
2007-01-05 12:40:00,100.4,100.411,100.318,100.38,1117038303.0
2007-01-05 12:45:00,100.375,100.396,100.325,100.375,990277427.0
2007-01-05 12:50:00,100.37,100.415,100.338,100.375,834333960.0
2007-01-05 12:55:00,100.37,100.44,100.36,100.405,918059893.0
2007-01-05 13:00:00,100.405,100.435,100.39,100.41,1092482881.0
2007-01-05 13:05:00,100.41,100.425,100.36,100.38,2128727641.0
2007-01-05 13:10:00,100.38,100.384,100.337,100.375,1527270099.0
2007-01-05 13:15:00,100.36,100.384,100.315,100.33,1442991905.0
2007-01-05 13:20:00,100.34,100.36,100.308,100.32,757910497.0
2007-01-05 13:25:00,100.31,100.325,100.29,100.315,976545401.0
2007-01-05 13:30:00,100.315,100.335,100.282,100.335,301690224.0
2007-01-05 13:35:00,100.33,100.375,100.32,100.325,457547513.0
2007-01-05 13:40:00,100.325,100.334,100.27,100.315,820516807.0
2007-01-05 13:45:00,100.305,100.397,100.297,100.375,1112486162.0
2007-01-05 13:50:00,100.358,100.39,100.225,100.25,1406198523.0
2007-01-05 13:55:00,100.255,100.32,100.217,100.265,1436628105.0
2007-01-05 14:00:00,100.26,100.715,100.26,100.695,789463973.0
2007-01-05 14:05:00,100.695,100.82,100.675,100.795,692690017.0
2007-01-05 14:10:00,100.79,100.797,100.72,100.745,784731006.0
2007-01-05 14:15:00,100.735,100.745,100.67,100.69,606534150.0
2007-01-05 14:20:00,100.685,100.745,100.675,100.68,676025606.0
2007-01-05 14:25:00,100.713,100.72,100.648,100.7,741487813.0
2007-01-05 14:30:00,100.695,100.735,100.639,100.705,1257687247.0
2007-01-05 14:35:00,100.705,100.74,100.625,100.68,712149115.0
2007-01-05 14:40:00,100.673,100.683,100.585,100.62,818480282.0
2007-01-05 14:45:00,100.63,100.63,100.575,100.59,911982865.0
2007-01-05 14:50:00,100.59,100.59,100.507,100.545,1476631778.0
2007-01-05 14:55:00,100.565,100.613,100.535,100.58,2252371763.0
2007-01-05 15:00:00,100.59,100.627,100.533,100.585,807154181.0
2007-01-05 15:05:00,100.595,100.615,100.529,100.55,1077879335.0
2007-01-05 15:10:00,100.55,100.59,100.493,100.52,915158964.0
2007-01-05 15:15:00,100.508,100.545,100.439,100.462,1355232826.0
2007-01-05 15:20:00,100.475,100.55,100.423,100.518,638811184.0
2007-01-05 15:25:00,100.525,100.565,100.41,100.43,426883335.0
2007-01-05 15:30:00,100.435,100.7,100.435,100.608,557593315.0
2007-01-05 15:35:00,100.595,100.865,100.538,100.85,383489897.0
2007-01-05 15:40:00,100.81,100.873,100.755,100.862,274530620.0
2007-01-05 15:45:00,100.87,100.955,100.79,100.822,328621006.0
2007-01-05 15:50:00,100.83,100.9,100.8,100.81,442652246.0
2007-01-05 15:55:00,100.79,100.935,100.77,100.925,444109165.0
2007-01-05 16:00:00,100.92,100.975,100.855,100.89,489783817.0
2007-01-05 16:05:00,100.895,100.955,100.825,100.898,318148920.0
2007-01-05 16:10:00,100.895,100.935,100.74,100.905,461756416.0
2007-01-05 16:15:00,100.893,101.085,100.872,101.025,447741291.0
2007-01-05 16:20:00,101.065,101.13,100.98,101.108,628341190.0
2007-01-05 16:25:00,101.107,101.107,100.977,100.982,298958362.0
2007-01-05 16:30:00,100.98,101.032,100.935,100.98,421084574.0
2007-01-05 16:35:00,100.977,101.075,100.903,100.985,438039502.0
2007-01-05 16:40:00,100.985,100.995,100.865,100.95,460793199.0
2007-01-05 16:45:00,100.935,100.99,100.93,100.97,265548725.0
2007-01-05 16:50:00,100.963,101.04,100.961,100.975,838805198.0
2007-01-05 16:55:00,100.995,101.005,100.87,100.92,866685392.0
2007-01-05 17:00:00,100.915,100.95,100.865,100.95,982994137.0
2007-01-05 17:05:00,100.95,100.96,100.87,100.933,669787671.0
2007-01-05 17:10:00,100.94,100.949,100.855,100.94,165122501.0
2007-01-05 17:15:00,100.94,100.95,100.875,100.92,331728313.0
2007-01-05 17:20:00,100.913,100.93,100.863,100.875,367856840.0
2007-01-05 17:25:00,100.875,100.902,100.842,100.88,558424993.0
2007-01-05 17:30:00,100.9,100.915,100.828,100.89,351828339.0
2007-01-05 17:35:00,100.9,100.96,100.855,100.905,461847931.0
2007-01-05 17:40:00,100.905,100.955,100.88,100.933,368387765.0
2007-01-05 17:45:00,100.925,101.02,100.915,100.945,273502806.0
2007-01-05 17:50:00,100.98,101.055,100.98,101.05,266259803.0
2007-01-05 17:55:00,101.045,101.045,100.93,100.953,444143345.0
2007-01-05 18:00:00,100.955,101.045,100.932,101.025,362662086.0
2007-01-05 18:05:00,101.015,101.077,100.95,100.963,378522124.0
2007-01-05 18:10:00,100.965,101.005,100.915,100.953,394912125.0
2007-01-05 18:15:00,100.983,101.0,100.932,100.955,395283066.0
2007-01-05 18:20:00,100.96,100.965,100.895,100.915,401625122.0
2007-01-05 18:25:00,100.925,100.978,100.895,100.945,344988629.0
2007-01-05 18:30:00,100.935,100.958,100.86,100.91,376726598.0
2007-01-05 18:35:00,100.91,101.01,100.88,100.99,277020799.0
2007-01-05 18:40:00,100.99,101.055,100.905,101.04,383241972.0
2007-01-05 18:45:00,101.035,101.07,101.018,101.03,451658027.0
2007-01-05 18:50:00,101.045,101.055,100.978,101.025,418421821.0
2007-01-05 18:55:00,101.025,101.04,100.985,101.025,346363245.0
2007-01-05 19:00:00,101.023,101.05,100.99,101.05,656895088.0
2007-01-05 19:05:00,101.042,101.058,100.995,101.033,579218194.0
2007-01-05 19:10:00,101.045,101.075,101.02,101.075,355443940.0
2007-01-05 19:15:00,101.07,101.092,101.023,101.07,578474879.0
2007-01-05 19:20:00,101.075,101.076,100.945,101.045,398372573.0
2007-01-05 19:25:00,101.038,101.055,100.995,101.025,434708656.0
2007-01-05 19:30:00,101.02,101.032,101.003,101.027,395847306.0
2007-01-05 19:35:00,101.025,101.095,101.005,101.062,452076888.0
2007-01-05 19:40:00,101.065,101.07,101.02,101.045,315314481.0
2007-01-05 19:45:00,101.042,101.061,101.015,101.038,156006011.0
2007-01-05 19:50:00,101.05,101.05,100.983,101.025,201487325.0
2007-01-05 19:55:00,101.02,101.03,100.995,101.005,393282301.0
2007-01-05 20:00:00,100.998,101.035,100.923,101.015,420065055.0
2007-01-05 20:05:00,101.025,101.03,100.995,101.02,393521075.0
2007-01-05 20:10:00,101.025,101.026,100.985,100.999,379562584.0
2007-01-05 20:15:00,101.0,101.01,100.912,100.935,424884039.0
2007-01-05 20:20:00,100.932,100.95,100.9,100.95,402505146.0
2007-01-05 20:25:00,100.953,100.955,100.896,100.955,336275374.0
2007-01-05 20:30:00,100.955,101.007,100.943,101.0,465851904.0
2007-01-05 20:35:00,100.943,101.035,100.943,100.997,326882420.0
2007-01-05 20:40:00,101.0,101.011,100.92,100.92,592334259.0
2007-01-05 20:45:00,100.97,101.025,100.958,101.025,494392697.0
2007-01-05 20:50:00,101.025,101.03,100.97,100.985,339167522.0
2007-01-05 20:55:00,100.995,101.024,100.973,101.005,435812825.0
2007-01-05 21:00:00,101.005,101.074,101.005,101.03,376131881.0
2007-01-05 21:05:00,101.05,101.095,101.033,101.09,244055388.0
2007-01-05 21:10:00,101.1,101.105,101.026,101.068,413842703.0
2007-01-05 21:15:00,101.08,101.095,101.05,101.085,276230831.0
2007-01-05 21:20:00,101.082,101.09,101.027,101.06,302684498.0
2007-01-05 21:25:00,101.055,101.085,101.04,101.04,409484719.0
2007-01-05 21:30:00,101.04,101.06,101.027,101.04,480767767.0
2007-01-05 21:35:00,101.05,101.104,101.045,101.1,412770711.0
2007-01-05 21:40:00,101.08,101.138,101.08,101.117,392079527.0
2007-01-05 21:45:00,101.112,101.14,101.05,101.12,453063908.0
2007-01-05 21:50:00,101.105,101.12,101.07,101.103,427000788.0
2007-01-05 21:55:00,101.105,101.132,101.08,101.08,479867530.0
2007-01-05 22:00:00,101.095,101.135,101.055,101.135,326095772.0
2007-01-05 22:05:00,101.135,101.135,101.085,101.125,313747281.0
2007-01-05 22:10:00,101.105,101.195,101.105,101.175,490233853.0
2007-01-05 22:15:00,101.165,101.185,101.14,101.165,199836563.0
2007-01-05 22:20:00,101.165,101.175,101.14,101.152,385076585.0
2007-01-05 22:25:00,101.15,101.16,101.129,101.13,486970221.0
2007-01-05 22:30:00,101.132,101.165,101.125,101.155,393062338.0
2007-01-05 22:35:00,101.16,101.175,101.101,101.175,245610918.0
2007-01-05 22:40:00,101.175,101.175,101.13,101.145,482627367.0
2007-01-05 22:45:00,101.155,101.16,101.124,101.135,342710131.0
2007-01-05 22:50:00,101.13,101.142,101.121,101.125,419170065.0
2007-01-05 22:55:00,101.13,101.2,101.13,101.2,370085635.0
2007-01-05 23:00:00,101.193,101.215,101.16,101.183,479730602.0
2007-01-05 23:05:00,101.19,101.19,101.15,101.165,486651414.0
2007-01-05 23:10:00,101.162,101.175,101.116,101.15,372833959.0
2007-01-05 23:15:00,101.15,101.15,101.095,101.128,334006790.0
2007-01-05 23:20:00,101.13,101.137,101.09,101.11,291010595.0
2007-01-05 23:25:00,101.105,101.14,101.084,101.098,402924665.0
2007-01-05 23:30:00,101.12,101.148,101.085,101.14,430721532.0
2007-01-05 23:35:00,101.135,101.147,101.1,101.11,411678324.0
2007-01-05 23:40:00,101.125,101.143,101.105,101.13,423248800.0
2007-01-05 23:45:00,101.12,101.12,101.07,101.105,451932676.0
2007-01-05 23:50:00,101.107,101.136,101.09,101.115,401365835.0
2007-01-05 23:55:00,101.11,101.15,101.06,101.1,339870310.0
2007-01-08 00:55:00,101.1,101.145,101.1,101.13,310037968.0
2007-01-08 01:00:00,101.15,101.155,101.097,101.11,359803763.0
2007-01-08 01:05:00,101.105,101.14,101.04,101.04,400426091.0
2007-01-08 01:10:00,101.055,101.1,101.025,101.07,405753352.0
2007-01-08 01:15:00,101.075,101.09,101.015,101.015,600723960.0
2007-01-08 01:20:00,101.025,101.1,101.025,101.055,224889304.0
2007-01-08 01:25:00,101.055,101.099,101.055,101.087,498919677.0
2007-01-08 01:30:00,101.09,101.09,101.043,101.06,298238285.0
2007-01-08 01:35:00,101.065,101.095,101.035,101.067,495480524.0
2007-01-08 01:40:00,101.06,101.1,101.04,101.1,462711825.0
2007-01-08 01:45:00,101.095,101.095,101.05,101.055,304372121.0
2007-01-08 01:50:00,101.055,101.071,101.024,101.05,311558169.0
2007-01-08 01:55:00,101.038,101.054,101.0,101.02,279161503.0
2007-01-08 02:00:00,101.02,101.036,100.948,100.948,282468820.0
2007-01-08 02:05:00,100.96,101.017,100.93,100.995,311026988.0
2007-01-08 02:10:00,100.99,101.012,100.96,100.98,295423664.0
2007-01-08 02:15:00,100.985,100.985,100.95,100.95,445250986.0
2007-01-08 02:20:00,100.957,100.98,100.93,100.955,464311426.0
2007-01-08 02:25:00,100.95,100.973,100.925,100.97,442786430.0
2007-01-08 02:30:00,100.967,101.01,100.945,101.005,486361109.0
2007-01-08 02:35:00,101.005,101.005,100.925,100.945,224948298.0
2007-01-08 02:40:00,100.935,100.96,100.893,100.915,570377902.0
2007-01-08 02:45:00,100.91,100.95,100.895,100.92,418492246.0
2007-01-08 02:50:00,100.895,100.92,100.853,100.87,381547289.0
2007-01-08 02:55:00,100.875,100.895,100.79,100.81,362966951.0
2007-01-08 03:00:00,100.8,100.835,100.771,100.8,540268103.0
2007-01-08 03:05:00,100.825,100.845,100.783,100.79,385005697.0
2007-01-08 03:10:00,100.805,100.825,100.754,100.81,290200332.0
2007-01-08 03:15:00,100.813,100.82,100.758,100.82,378334491.0
2007-01-08 03:20:00,100.818,100.822,100.77,100.79,391731361.0
2007-01-08 03:25:00,100.785,100.82,100.775,100.8,449165658.0
2007-01-08 03:30:00,100.81,100.812,100.74,100.765,385654761.0
2007-01-08 03:35:00,100.755,100.811,100.749,100.76,441698146.0
2007-01-08 03:40:00,100.788,100.788,100.73,100.77,249366445.0
2007-01-08 03:45:00,100.767,100.795,100.703,100.777,421970314.0
2007-01-08 03:50:00,100.775,100.805,100.735,100.79,448185223.0
2007-01-08 03:55:00,100.79,100.8,100.735,100.795,533820195.0
2007-01-08 04:00:00,100.79,100.825,100.759,100.825,331380533.0
2007-01-08 04:05:00,100.8,100.837,100.795,100.817,334458893.0
2007-01-08 04:10:00,100.815,100.848,100.805,100.825,479805766.0
2007-01-08 04:15:00,100.835,100.85,100.822,100.835,428907328.0
2007-01-08 04:20:00,100.82,100.841,100.795,100.825,406496674.0
2007-01-08 04:25:00,100.83,100.835,100.78,100.8,452252380.0
2007-01-08 04:30:00,100.798,100.825,100.793,100.805,408842917.0
2007-01-08 04:35:00,100.81,100.825,100.805,100.82,284694315.0
2007-01-08 04:40:00,100.818,100.845,100.804,100.81,275020849.0
2007-01-08 04:45:00,100.81,100.834,100.781,100.812,373926900.0
2007-01-08 04:50:00,100.815,100.825,100.78,100.79,348509174.0
2007-01-08 04:55:00,100.795,100.824,100.779,100.808,388874591.0
2007-01-08 05:00:00,100.815,100.84,100.78,100.84,299534293.0
2007-01-08 05:05:00,100.835,100.85,100.79,100.835,416441517.0
2007-01-08 05:10:00,100.83,100.845,100.817,100.845,359233931.0
2007-01-08 05:15:00,100.835,100.865,100.815,100.86,503451203.0
2007-01-08 05:20:00,100.85,100.867,100.795,100.845,269395884.0
2007-01-08 05:25:00,100.84,100.86,100.811,100.852,397858162.0
2007-01-08 05:30:00,100.85,100.86,100.81,100.81,492964279.0
2007-01-08 05:35:00,100.812,100.838,100.788,100.82,344354109.0
2007-01-08 05:40:00,100.818,100.849,100.795,100.835,249649481.0
2007-01-08 05:45:00,100.835,100.91,100.835,100.865,493945106.0
2007-01-08 05:50:00,100.865,100.915,100.865,100.885,325708215.0
2007-01-08 05:55:00,100.885,100.915,100.872,100.905,325798899.0
2007-01-08 06:00:00,100.9,100.915,100.87,100.905,452143671.0
2007-01-08 06:05:00,100.903,100.94,100.88,100.89,430778072.0
2007-01-08 06:10:00,100.92,100.925,100.899,100.902,428631256.0
2007-01-08 06:15:00,100.907,100.94,100.904,100.925,358972004.0
2007-01-08 06:20:00,100.935,100.945,100.875,100.945,414612147.0
2007-01-08 06:25:00,100.935,100.935,100.895,100.92,488399727.0
2007-01-08 06:30:00,100.92,100.923,100.878,100.915,416735421.0
2007-01-08 06:35:00,100.925,100.925,100.84,100.917,304580897.0
2007-01-08 06:40:00,100.92,100.932,100.877,100.915,260411387.0
2007-01-08 06:45:00,100.913,100.915,100.848,100.89,435541895.0
2007-01-08 06:50:00,100.88,100.905,100.843,100.875,238806556.0
2007-01-08 06:55:00,100.855,100.884,100.835,100.855,376688828.0
2007-01-08 07:00:00,100.855,100.883,100.847,100.88,436723161.0
2007-01-08 07:05:00,100.875,100.885,100.815,100.865,281132498.0
2007-01-08 07:10:00,100.865,100.877,100.825,100.84,488195984.0
2007-01-08 07:15:00,100.79,100.855,100.79,100.835,612209113.0
2007-01-08 07:20:00,100.832,100.86,100.783,100.783,284192071.0
2007-01-08 07:25:00,100.84,100.851,100.792,100.8,453732158.0
2007-01-08 07:30:00,100.805,100.843,100.782,100.833,350469641.0
2007-01-08 07:35:00,100.84,100.853,100.802,100.852,409124724.0
2007-01-08 07:40:00,100.855,100.865,100.782,100.86,421122664.0
2007-01-08 07:45:00,100.85,100.877,100.835,100.835,354424387.0
2007-01-08 07:50:00,100.83,100.83,100.77,100.795,386816594.0
2007-01-08 07:55:00,100.785,100.81,100.739,100.808,413733233.0
2007-01-08 08:00:00,100.805,100.815,100.75,100.8,389040762.0
2007-01-08 08:05:00,100.805,100.855,100.778,100.83,280400771.0
2007-01-08 08:10:00,100.818,100.833,100.792,100.802,218750973.0
2007-01-08 08:15:00,100.805,100.815,100.745,100.78,319568937.0
2007-01-08 08:20:00,100.777,100.797,100.74,100.745,429275146.0
2007-01-08 08:25:00,100.747,100.795,100.715,100.74,407898813.0
2007-01-08 08:30:00,100.745,100.757,100.715,100.748,415149260.0
2007-01-08 08:35:00,100.755,100.76,100.715,100.735,395207330.0
2007-01-08 08:40:00,100.73,100.74,100.69,100.73,564119670.0
2007-01-08 08:45:00,100.725,100.795,100.715,100.795,352982126.0
2007-01-08 08:50:00,100.773,100.777,100.724,100.762,581527150.0
2007-01-08 08:55:00,100.77,100.77,100.67,100.723,648720036.0
2007-01-08 09:00:00,100.725,100.756,100.69,100.695,346103961.0
2007-01-08 09:05:00,100.695,100.805,100.695,100.77,410945425.0
2007-01-08 09:10:00,100.78,100.78,100.66,100.735,461369069.0
2007-01-08 09:15:00,100.74,100.765,100.69,100.69,379058068.0
2007-01-08 09:20:00,100.69,100.73,100.643,100.73,281459085.0
2007-01-08 09:25:00,100.725,100.782,100.698,100.745,377455097.0
2007-01-08 09:30:00,100.755,100.755,100.67,100.745,362808168.0
2007-01-08 09:35:00,100.725,100.805,100.72,100.76,403183448.0
2007-01-08 09:40:00,100.755,100.84,100.737,100.763,416477408.0
2007-01-08 09:45:00,100.743,100.782,100.681,100.72,385406187.0
2007-01-08 09:50:00,100.718,100.807,100.718,100.795,373119850.0
2007-01-08 09:55:00,100.795,100.825,100.705,100.735,362615245.0
2007-01-08 10:00:00,100.743,100.76,100.672,100.715,438878512.0
2007-01-08 10:05:00,100.73,100.77,100.705,100.77,269269807.0
2007-01-08 10:10:00,100.715,100.795,100.715,100.765,283800672.0
2007-01-08 10:15:00,100.773,100.805,100.755,100.785,370705325.0
2007-01-08 10:20:00,100.785,100.89,100.7,100.86,450764832.0
2007-01-08 10:25:00,100.85,100.947,100.816,100.94,346741372.0
2007-01-08 10:30:00,100.93,100.94,100.886,100.915,540698519.0
2007-01-08 10:35:00,100.915,100.955,100.888,100.943,368566188.0
2007-01-08 10:40:00,100.96,100.96,100.91,100.94,332305112.0
2007-01-08 10:45:00,100.935,100.935,100.82,100.915,76654950.0
2007-01-08 10:50:00,100.908,100.935,100.83,100.89,662989334.0
2007-01-08 10:55:00,100.9,100.935,100.863,100.905,969019593.0
2007-01-08 11:00:00,100.91,100.944,100.885,100.905,846324421.0
2007-01-08 11:05:00,100.885,100.92,100.865,100.873,872673118.0
2007-01-08 11:10:00,100.87,100.898,100.815,100.845,269700564.0
2007-01-08 11:15:00,100.85,100.86,100.8,100.855,474045229.0
2007-01-08 11:20:00,100.855,100.88,100.797,100.842,457358628.0
2007-01-08 11:25:00,100.84,100.87,100.816,100.85,406929444.0
2007-01-08 11:30:00,100.852,100.873,100.805,100.827,320019443.0
2007-01-08 11:35:00,100.828,100.841,100.797,100.815,603791471.0
2007-01-08 11:40:00,100.775,100.83,100.775,100.813,417203471.0
2007-01-08 11:45:00,100.815,100.835,100.805,100.835,468338662.0
2007-01-08 11:50:00,100.838,100.853,100.78,100.845,313259792.0
2007-01-08 11:55:00,100.84,100.86,100.81,100.83,463859127.0
2007-01-08 12:00:00,100.825,100.845,100.795,100.805,445843871.0
2007-01-08 12:05:00,100.815,100.835,100.777,100.82,433110285.0
2007-01-08 12:10:00,100.822,100.84,100.725,100.75,352369751.0
2007-01-08 12:15:00,100.742,100.83,100.742,100.765,273758581.0
2007-01-08 12:20:00,100.765,100.795,100.729,100.74,396652675.0
2007-01-08 12:25:00,100.748,100.77,100.693,100.725,563095370.0
2007-01-08 12:30:00,100.72,100.747,100.692,100.735,422894223.0
2007-01-08 12:35:00,100.728,100.79,100.708,100.775,652713910.0
2007-01-08 12:40:00,100.772,100.81,100.719,100.758,1291867887.0
2007-01-08 12:45:00,100.77,100.77,100.657,100.71,911796053.0
2007-01-08 12:50:00,100.7,100.811,100.7,100.775,1066589908.0
2007-01-08 12:55:00,100.77,100.8,100.725,100.8,828152409.0
2007-01-08 13:00:00,100.75,100.81,100.75,100.795,2307090477.0
2007-01-08 13:05:00,100.785,100.812,100.755,100.765,1503603990.0
2007-01-08 13:10:00,100.765,100.801,100.762,100.79,912004204.0
2007-01-08 13:15:00,100.78,100.981,100.78,100.943,795580430.0
2007-01-08 13:20:00,100.95,101.0,100.95,100.98,649258837.0
2007-01-08 13:25:00,100.98,100.993,100.895,100.965,1300852287.0
2007-01-08 13:30:00,100.97,101.0,100.937,100.983,716786007.0
2007-01-08 13:35:00,100.97,100.995,100.921,100.945,678059007.0
2007-01-08 13:40:00,100.93,100.954,100.842,100.905,589097671.0
2007-01-08 13:45:00,100.905,100.921,100.875,100.89,779003610.0
2007-01-08 13:50:00,100.88,100.925,100.865,100.925,656504382.0
2007-01-08 13:55:00,100.925,100.928,100.862,100.92,797446215.0
2007-01-08 14:00:00,100.905,100.945,100.885,100.945,1484850566.0
2007-01-08 14:05:00,100.95,100.99,100.92,100.958,1406348310.0
2007-01-08 14:10:00,100.965,100.998,100.95,100.98,1174820826.0
2007-01-08 14:15:00,100.99,101.045,100.97,101.03,853072563.0
2007-01-08 14:20:00,101.04,101.04,100.99,101.015,474335944.0
2007-01-08 14:25:00,101.02,101.043,100.981,101.0,306591011.0
2007-01-08 14:30:00,100.995,101.001,100.94,100.985,948396710.0
2007-01-08 14:35:00,100.985,101.0,100.953,100.97,740059042.0
2007-01-08 14:40:00,100.96,100.987,100.919,100.965,1396430890.0
2007-01-08 14:45:00,100.98,100.994,100.905,100.905,1537895339.0
2007-01-08 14:50:00,100.895,100.925,100.87,100.91,2020604138.0
2007-01-08 14:55:00,100.91,100.943,100.89,100.89,1021785140.0
2007-01-08 15:00:00,100.9,100.97,100.87,100.97,903632699.0
2007-01-08 15:05:00,100.975,101.003,100.91,100.988,820752771.0
2007-01-08 15:10:00,101.0,101.045,100.96,101.02,1038634104.0
2007-01-08 15:15:00,101.015,101.021,100.955,100.98,1073303085.0
2007-01-08 15:20:00,100.96,101.0,100.925,100.948,693159907.0
2007-01-08 15:25:00,100.96,100.975,100.858,100.975,525627560.0
2007-01-08 15:30:00,100.98,101.02,100.918,100.995,873500378.0
2007-01-08 15:35:00,101.01,101.03,100.95,100.95,359975464.0
2007-01-08 15:40:00,100.95,100.965,100.883,100.9,495794178.0
2007-01-08 15:45:00,100.9,100.922,100.841,100.89,1726539512.0
2007-01-08 15:50:00,100.885,100.922,100.827,100.868,1249435954.0
2007-01-08 15:55:00,100.895,100.945,100.84,100.91,1254961100.0
2007-01-08 16:00:00,100.925,100.977,100.878,100.92,1826374706.0
2007-01-08 16:05:00,100.908,100.925,100.837,100.91,688237375.0
2007-01-08 16:10:00,100.91,100.931,100.809,100.86,527764078.0
2007-01-08 16:15:00,100.865,100.876,100.77,100.845,807075030.0
2007-01-08 16:20:00,100.85,100.878,100.82,100.85,558086223.0
2007-01-08 16:25:00,100.855,100.865,100.756,100.81,388448615.0
2007-01-08 16:30:00,100.81,100.85,100.77,100.81,354330697.0
2007-01-08 16:35:00,100.815,100.83,100.77,100.77,271105453.0
2007-01-08 16:40:00,100.773,100.773,100.68,100.7,592885453.0
2007-01-08 16:45:00,100.695,100.74,100.628,100.725,347789602.0
2007-01-08 16:50:00,100.725,100.762,100.68,100.75,351466844.0
2007-01-08 16:55:00,100.75,100.75,100.597,100.655,658553353.0
2007-01-08 17:00:00,100.665,100.67,100.56,100.63,291087919.0
2007-01-08 17:05:00,100.63,100.7,100.606,100.677,447762969.0
2007-01-08 17:10:00,100.675,100.715,100.65,100.66,409046394.0
2007-01-08 17:15:00,100.655,100.735,100.65,100.705,288595954.0
2007-01-08 17:20:00,100.695,100.705,100.642,100.7,524382948.0
2007-01-08 17:25:00,100.705,100.739,100.668,100.7,448461263.0
2007-01-08 17:30:00,100.695,100.742,100.605,100.635,424247495.0
2007-01-08 17:35:00,100.64,100.683,100.57,100.675,337953137.0
2007-01-08 17:40:00,100.673,100.7,100.63,100.7,463759856.0
2007-01-08 17:45:00,100.697,100.75,100.69,100.735,394022617.0
2007-01-08 17:50:00,100.737,100.75,100.645,100.745,415365241.0
2007-01-08 17:55:00,100.725,100.765,100.705,100.705,486754081.0
2007-01-08 18:00:00,100.72,100.742,100.67,100.705,401930541.0
2007-01-08 18:05:00,100.705,100.748,100.67,100.717,614113496.0
2007-01-08 18:10:00,100.715,100.75,100.695,100.725,520248236.0
2007-01-08 18:15:00,100.733,100.765,100.695,100.743,568324465.0
2007-01-08 18:20:00,100.74,100.815,100.685,100.755,357729489.0
2007-01-08 18:25:00,100.732,100.78,100.651,100.735,458131213.0
2007-01-08 18:30:00,100.73,100.75,100.7,100.7,304615329.0
2007-01-08 18:35:00,100.703,100.72,100.637,100.66,356813044.0
2007-01-08 18:40:00,100.658,100.69,100.635,100.64,512271155.0
2007-01-08 18:45:00,100.65,100.66,100.513,100.58,268794235.0
2007-01-08 18:50:00,100.56,100.58,100.505,100.525,713662137.0
2007-01-08 18:55:00,100.54,100.59,100.505,100.58,407997543.0
2007-01-08 19:00:00,100.59,100.625,100.515,100.55,345935645.0
2007-01-08 19:05:00,100.543,100.62,100.543,100.57,471401843.0
2007-01-08 19:10:00,100.575,100.646,100.565,100.62,379621999.0
2007-01-08 19:15:00,100.625,100.645,100.59,100.635,386054801.0
2007-01-08 19:20:00,100.63,100.685,100.623,100.665,431609410.0
2007-01-08 19:25:00,100.66,100.72,100.66,100.72,404161129.0
2007-01-08 19:30:00,100.72,100.808,100.695,100.795,422363267.0
2007-01-08 19:35:00,100.78,100.8,100.73,100.76,442365881.0
2007-01-08 19:40:00,100.77,100.783,100.723,100.782,373860520.0
2007-01-08 19:45:00,100.775,100.88,100.772,100.838,375907945.0
2007-01-08 19:50:00,100.835,100.932,100.825,100.875,351546361.0
2007-01-08 19:55:00,100.89,100.9,100.802,100.83,514655129.0
2007-01-08 20:00:00,100.84,100.85,100.69,100.785,436237892.0
2007-01-08 20:05:00,100.78,100.81,100.772,100.8,435029821.0
2007-01-08 20:10:00,100.797,100.797,100.685,100.78,516964325.0
2007-01-08 20:15:00,100.775,100.78,100.695,100.72,531520660.0
2007-01-08 20:20:00,100.725,100.737,100.695,100.72,428193540.0
2007-01-08 20:25:00,100.715,100.755,100.704,100.735,373914516.0
2007-01-08 20:30:00,100.745,100.765,100.725,100.753,271714696.0
2007-01-08 20:35:00,100.763,100.78,100.742,100.765,647414164.0
2007-01-08 20:40:00,100.765,100.772,100.683,100.727,415405266.0
2007-01-08 20:45:00,100.74,100.74,100.69,100.69,413068085.0
2007-01-08 20:50:00,100.73,100.81,100.73,100.8,470940513.0
2007-01-08 20:55:00,100.8,100.895,100.792,100.87,420454652.0
2007-01-08 21:00:00,100.865,100.885,100.811,100.873,534508886.0
2007-01-08 21:05:00,100.875,100.99,100.87,100.94,364271262.0
2007-01-08 21:10:00,100.93,100.96,100.877,100.92,388535075.0
2007-01-08 21:15:00,100.925,100.98,100.9,100.928,275592853.0
2007-01-08 21:20:00,100.925,100.983,100.92,100.983,425853570.0
2007-01-08 21:25:00,100.98,100.985,100.935,100.945,397730352.0
2007-01-08 21:30:00,100.948,100.99,100.926,100.945,356287806.0
2007-01-08 21:35:00,100.945,100.95,100.91,100.945,471370161.0
2007-01-08 21:40:00,100.945,101.002,100.918,100.995,346583224.0
2007-01-08 21:45:00,100.995,101.009,100.972,100.98,524631271.0
2007-01-08 21:50:00,100.98,101.0,100.885,100.943,341970253.0
2007-01-08 21:55:00,100.945,100.985,100.94,100.98,465464554.0
2007-01-08 22:00:00,100.97,100.99,100.927,100.98,419312136.0
2007-01-08 22:05:00,100.975,101.014,100.945,100.983,316306395.0
2007-01-08 22:10:00,100.982,101.01,100.965,100.975,434200210.0
2007-01-08 22:15:00,100.97,101.02,100.922,100.955,373866353.0
2007-01-08 22:20:00,100.975,101.012,100.957,101.01,313849633.0
2007-01-08 22:25:00,101.01,101.02,100.991,101.013,335166270.0
2007-01-08 22:30:00,101.0,101.04,101.0,101.015,321118995.0
2007-01-08 22:35:00,101.005,101.055,101.005,101.055,362688377.0
2007-01-08 22:40:00,101.035,101.056,101.02,101.02,167418347.0
2007-01-08 22:45:00,101.035,101.05,101.002,101.027,342244640.0
2007-01-08 22:50:00,101.025,101.055,101.0,101.003,376090523.0
2007-01-08 22:55:00,101.0,101.005,100.963,100.98,520004482.0
2007-01-08 23:00:00,100.987,101.016,100.98,101.0,389436981.0
2007-01-08 23:05:00,101.01,101.02,100.968,100.97,353278586.0
2007-01-08 23:10:00,100.975,100.997,100.94,100.96,369258034.0
2007-01-08 23:15:00,100.97,101.01,100.955,100.975,504780723.0
2007-01-08 23:20:00,100.972,100.998,100.96,100.99,335141549.0
2007-01-08 23:25:00,100.988,101.0,100.973,100.995,377600657.0
2007-01-08 23:30:00,100.995,100.996,100.972,100.985,356243604.0
2007-01-08 23:35:00,100.985,101.02,100.98,101.0,294055832.0
2007-01-08 23:40:00,100.997,101.02,100.963,101.005,249796077.0
2007-01-08 23:45:00,101.01,101.058,100.97,101.02,390189951.0
2007-01-08 23:50:00,101.045,101.075,101.045,101.062,416404892.0
2007-01-08 23:55:00,101.07,101.085,101.025,101.05,376319127.0
2007-01-09 00:00:00,101.035,101.083,101.005,101.008,356238583.0
2007-01-09 00:05:00,101.05,101.085,101.015,101.08,221847883.0
2007-01-09 00:10:00,101.07,101.08,101.035,101.05,177861909.0
2007-01-09 00:15:00,101.06,101.085,101.03,101.03,543905512.0
2007-01-09 00:20:00,101.037,101.094,101.015,101.065,512671311.0
2007-01-09 00:25:00,101.06,101.075,101.05,101.07,465070502.0
2007-01-09 00:30:00,101.067,101.135,101.058,101.135,404007043.0
2007-01-09 00:35:00,101.135,101.148,101.096,101.12,225434176.0
2007-01-09 00:40:00,101.11,101.178,101.098,101.14,579385646.0
2007-01-09 00:45:00,101.152,101.18,101.133,101.155,398236688.0
2007-01-09 00:50:00,101.14,101.173,101.14,101.17,458003857.0
2007-01-09 00:55:00,101.165,101.18,101.117,101.155,271551676.0
2007-01-09 01:00:00,101.145,101.17,101.125,101.16,414976932.0
2007-01-09 01:05:00,101.155,101.167,101.142,101.15,375499117.0
2007-01-09 01:10:00,101.16,101.165,101.078,101.11,293134697.0
2007-01-09 01:15:00,101.113,101.138,101.069,101.118,425257166.0
2007-01-09 01:20:00,101.128,101.128,101.065,101.115,367318819.0
2007-01-09 01:25:00,101.11,101.12,101.09,101.115,431817023.0
2007-01-09 01:30:00,101.125,101.125,101.04,101.09,371430439.0
2007-01-09 01:35:00,101.08,101.095,101.03,101.06,392765134.0
2007-01-09 01:40:00,101.058,101.066,101.04,101.065,346589430.0
2007-01-09 01:45:00,101.057,101.075,101.008,101.067,368384961.0
2007-01-09 01:50:00,101.065,101.08,101.03,101.05,372777962.0
2007-01-09 01:55:00,101.05,101.065,101.018,101.065,442103943.0
2007-01-09 02:00:00,101.065,101.115,101.015,101.1,453342024.0
2007-01-09 02:05:00,101.1,101.13,101.082,101.095,378572026.0
2007-01-09 02:10:00,101.077,101.177,101.077,101.177,375851012.0
2007-01-09 02:15:00,101.18,101.21,101.155,101.168,337683169.0
2007-01-09 02:20:00,101.17,101.183,101.138,101.16,370602836.0
2007-01-09 02:25:00,101.17,101.245,101.155,101.215,370006958.0
2007-01-09 02:30:00,101.195,101.24,101.195,101.22,444994028.0
2007-01-09 02:35:00,101.225,101.227,101.167,101.188,368698765.0
2007-01-09 02:40:00,101.173,101.22,101.151,101.193,414049254.0
2007-01-09 02:45:00,101.19,101.216,101.157,101.19,291150991.0
2007-01-09 02:50:00,101.18,101.205,101.16,101.165,374479600.0
2007-01-09 02:55:00,101.17,101.19,101.135,101.16,475971428.0
2007-01-09 03:00:00,101.18,101.24,101.164,101.215,353863915.0
2007-01-09 03:05:00,101.21,101.25,101.193,101.225,451946205.0
2007-01-09 03:10:00,101.24,101.255,101.204,101.242,392280458.0
2007-01-09 03:15:00,101.245,101.29,101.223,101.26,583665842.0
2007-01-09 03:20:00,101.27,101.295,101.24,101.285,232410112.0
2007-01-09 03:25:00,101.295,101.3,101.25,101.267,390117811.0
2007-01-09 03:30:00,101.27,101.305,101.27,101.28,458207478.0
2007-01-09 03:35:00,101.285,101.31,101.26,101.292,409210387.0
2007-01-09 03:40:00,101.285,101.32,101.275,101.29,527620204.0
2007-01-09 03:45:00,101.28,101.295,101.253,101.27,168174067.0
2007-01-09 03:50:00,101.275,101.285,101.241,101.27,318045653.0
2007-01-09 03:55:00,101.258,101.28,101.22,101.22,371189335.0
2007-01-09 04:00:00,101.235,101.245,101.21,101.23,379938880.0
2007-01-09 04:05:00,101.222,101.245,101.213,101.225,424973260.0
2007-01-09 04:10:00,101.225,101.257,101.18,101.23,318983463.0
2007-01-09 04:15:00,101.225,101.24,101.181,101.212,244895201.0
2007-01-09 04:20:00,101.215,101.251,101.215,101.235,374314014.0
2007-01-09 04:25:00,101.235,101.255,101.23,101.255,353376738.0
2007-01-09 04:30:00,101.255,101.276,101.225,101.258,465114617.0
2007-01-09 04:35:00,101.27,101.28,101.25,101.262,331748985.0
2007-01-09 04:40:00,101.275,101.284,101.25,101.26,510155294.0
2007-01-09 04:45:00,101.265,101.27,101.245,101.245,381987245.0
2007-01-09 04:50:00,101.24,101.261,101.235,101.25,351131969.0
2007-01-09 04:55:00,101.24,101.28,101.238,101.267,400938439.0
2007-01-09 05:00:00,101.26,101.285,101.228,101.27,496188285.0
2007-01-09 05:05:00,101.273,101.305,101.258,101.285,378683808.0
2007-01-09 05:10:00,101.29,101.295,101.273,101.295,305497162.0
2007-01-09 05:15:00,101.3,101.32,101.27,101.305,115975664.0
2007-01-09 05:20:00,101.315,101.325,101.293,101.295,299780717.0
2007-01-09 05:25:00,101.305,101.325,101.3,101.3,326682098.0
2007-01-09 05:30:00,101.313,101.332,101.293,101.32,342945529.0
2007-01-09 05:35:00,101.32,101.33,101.292,101.33,320469207.0
2007-01-09 05:40:00,101.31,101.325,101.268,101.3,363289833.0
2007-01-09 05:45:00,101.32,101.32,101.282,101.282,414643884.0
2007-01-09 05:50:00,101.283,101.32,101.279,101.28,309096663.0
2007-01-09 05:55:00,101.285,101.32,101.242,101.275,423830483.0
2007-01-09 06:00:00,101.285,101.321,101.285,101.305,452620008.0
2007-01-09 06:05:00,101.303,101.33,101.265,101.32,331551760.0
2007-01-09 06:10:00,101.32,101.324,101.29,101.315,526899554.0
2007-01-09 06:15:00,101.315,101.32,101.275,101.315,343569076.0
2007-01-09 06:20:00,101.325,101.34,101.3,101.325,465464666.0
2007-01-09 06:25:00,101.335,101.338,101.287,101.323,314116796.0
2007-01-09 06:30:00,101.32,101.341,101.3,101.33,341474347.0
2007-01-09 06:35:00,101.333,101.351,101.315,101.345,401808795.0
2007-01-09 06:40:00,101.348,101.375,101.33,101.34,289300358.0
2007-01-09 06:45:00,101.335,101.358,101.298,101.33,393864533.0
2007-01-09 06:50:00,101.33,101.33,101.288,101.315,369081756.0
2007-01-09 06:55:00,101.313,101.325,101.265,101.305,521563825.0
2007-01-09 07:00:00,101.31,101.31,101.253,101.29,417165412.0
2007-01-09 07:05:00,101.29,101.299,101.235,101.235,479929062.0
2007-01-09 07:10:00,101.21,101.243,101.162,101.235,419949929.0
2007-01-09 07:15:00,101.23,101.246,101.192,101.215,456566938.0
2007-01-09 07:20:00,101.225,101.245,101.212,101.233,656981353.0
2007-01-09 07:25:00,101.223,101.26,101.2,101.26,277651082.0
2007-01-09 07:30:00,101.25,101.26,101.208,101.25,380445953.0
2007-01-09 07:35:00,101.23,101.265,101.21,101.21,408732376.0
2007-01-09 07:40:00,101.205,101.255,101.205,101.215,498193772.0
2007-01-09 07:45:00,101.22,101.247,101.205,101.247,516345566.0
2007-01-09 07:50:00,101.25,101.272,101.23,101.26,426520290.0
2007-01-09 07:55:00,101.265,101.291,101.237,101.29,430831654.0
2007-01-09 08:00:00,101.28,101.29,101.252,101.26,515352703.0
2007-01-09 08:05:00,101.255,101.276,101.235,101.255,331298361.0
2007-01-09 08:10:00,101.263,101.281,101.248,101.265,365938491.0
2007-01-09 08:15:00,101.262,101.29,101.237,101.29,375910232.0
2007-01-09 08:20:00,101.27,101.29,101.235,101.27,434464548.0
2007-01-09 08:25:00,101.285,101.3,101.251,101.3,428757110.0
2007-01-09 08:30:00,101.3,101.303,101.273,101.28,398109646.0
2007-01-09 08:35:00,101.285,101.34,101.263,101.275,424183509.0
2007-01-09 08:40:00,101.295,101.295,101.175,101.175,378863125.0
2007-01-09 08:45:00,101.19,101.21,101.147,101.19,374886254.0
2007-01-09 08:50:00,101.185,101.245,101.185,101.223,479989315.0
2007-01-09 08:55:00,101.23,101.29,101.205,101.245,337010918.0
2007-01-09 09:00:00,101.235,101.28,101.205,101.26,400297067.0
2007-01-09 09:05:00,101.255,101.275,101.229,101.24,725781693.0
2007-01-09 09:10:00,101.25,101.26,101.21,101.24,258636093.0
2007-01-09 09:15:00,101.23,101.275,101.18,101.193,518621770.0
2007-01-09 09:20:00,101.195,101.226,101.16,101.178,360469866.0
2007-01-09 09:25:00,101.175,101.25,101.14,101.23,313348310.0
2007-01-09 09:30:00,101.235,101.235,101.135,101.182,442473592.0
2007-01-09 09:35:00,101.185,101.205,101.12,101.2,342884640.0
2007-01-09 09:40:00,101.198,101.245,101.166,101.193,594167033.0
2007-01-09 09:45:00,101.195,101.245,101.132,101.22,511527579.0
2007-01-09 09:50:00,101.222,101.255,101.148,101.22,622923465.0
2007-01-09 09:55:00,101.22,101.233,101.145,101.21,377300391.0
2007-01-09 10:00:00,101.21,101.245,101.175,101.185,507889477.0
2007-01-09 10:05:00,101.205,101.24,101.155,101.195,408676859.0
2007-01-09 10:10:00,101.195,101.21,101.155,101.157,397647288.0
2007-01-09 10:15:00,101.16,101.2,101.152,101.183,463500199.0
2007-01-09 10:20:00,101.185,101.282,101.173,101.28,337439406.0
2007-01-09 10:25:00,101.275,101.275,101.14,101.205,424263089.0
2007-01-09 10:30:00,101.22,101.288,101.162,101.285,431887534.0
2007-01-09 10:35:00,101.28,101.32,101.21,101.235,517488470.0
2007-01-09 10:40:00,101.245,101.3,101.204,101.275,293185540.0
2007-01-09 10:45:00,101.29,101.29,101.182,101.215,402017631.0
2007-01-09 10:50:00,101.202,101.25,101.13,101.235,446880592.0
2007-01-09 10:55:00,101.235,101.265,101.205,101.225,302959065.0
2007-01-09 11:00:00,101.225,101.28,101.2,101.27,647592321.0
2007-01-09 11:05:00,101.27,101.29,101.235,101.235,358010357.0
2007-01-09 11:10:00,101.235,101.257,101.175,101.235,337245813.0
2007-01-09 11:15:00,101.24,101.363,101.215,101.363,618068858.0
2007-01-09 11:20:00,101.36,101.42,101.34,101.395,263696044.0
2007-01-09 11:25:00,101.4,101.41,101.33,101.375,352103477.0
2007-01-09 11:30:00,101.375,101.385,101.325,101.355,383939058.0
2007-01-09 11:35:00,101.35,101.395,101.338,101.37,560408110.0
2007-01-09 11:40:00,101.365,101.405,101.32,101.405,792611742.0
2007-01-09 11:45:00,101.4,101.41,101.321,101.4,535657817.0
2007-01-09 11:50:00,101.4,101.405,101.338,101.388,671620161.0
2007-01-09 11:55:00,101.39,101.42,101.316,101.405,1888245345.0
2007-01-09 12:00:00,101.38,101.382,101.302,101.375,1256570635.0
2007-01-09 12:05:00,101.368,101.399,101.296,101.385,1267876901.0
2007-01-09 12:10:00,101.38,101.404,101.312,101.37,1677375317.0
2007-01-09 12:15:00,101.37,101.39,101.34,101.37,475910478.0
2007-01-09 12:20:00,101.37,101.39,101.34,101.375,359648603.0
2007-01-09 12:25:00,101.355,101.385,101.302,101.36,825037322.0
2007-01-09 12:30:00,101.355,101.355,101.248,101.31,492732001.0
2007-01-09 12:35:00,101.298,101.35,101.28,101.33,703313308.0
2007-01-09 12:40:00,101.34,101.34,101.27,101.315,1073408699.0
2007-01-09 12:45:00,101.3,101.354,101.27,101.32,1087032280.0
2007-01-09 12:50:00,101.315,101.35,101.28,101.28,1016238209.0
2007-01-09 12:55:00,101.265,101.306,101.238,101.29,911276267.0
2007-01-09 13:00:00,101.29,101.317,101.285,101.31,1023229940.0
2007-01-09 13:05:00,101.31,101.32,101.265,101.295,2032777315.0
2007-01-09 13:10:00,101.295,101.345,101.274,101.325,1513211160.0
2007-01-09 13:15:00,101.315,101.37,101.29,101.37,1356662413.0
2007-01-09 13:20:00,101.38,101.47,101.368,101.445,773379684.0
2007-01-09 13:25:00,101.455,101.475,101.41,101.445,893251429.0
2007-01-09 13:30:00,101.44,101.467,101.38,101.46,305603885.0
2007-01-09 13:35:00,101.435,101.49,101.415,101.49,456213962.0
2007-01-09 13:40:00,101.49,101.492,101.438,101.46,903232601.0
2007-01-09 13:45:00,101.45,101.466,101.385,101.445,1172135602.0
2007-01-09 13:50:00,101.423,101.455,101.403,101.415,1430732696.0
2007-01-09 13:55:00,101.41,101.44,101.384,101.385,1539868394.0
2007-01-09 14:00:00,101.39,101.407,101.308,101.345,856124081.0
2007-01-09 14:05:00,101.345,101.38,101.31,101.345,668178473.0
2007-01-09 14:10:00,101.335,101.366,101.325,101.345,744028768.0
2007-01-09 14:15:00,101.345,101.39,101.327,101.38,554157908.0
2007-01-09 14:20:00,101.375,101.375,101.305,101.34,657695307.0
2007-01-09 14:25:00,101.343,101.347,101.253,101.28,685671230.0
2007-01-09 14:30:00,101.295,101.335,101.27,101.31,1256510288.0
2007-01-09 14:35:00,101.31,101.317,101.273,101.29,891435060.0
2007-01-09 14:40:00,101.268,101.318,101.235,101.26,773144049.0
2007-01-09 14:45:00,101.27,101.29,101.235,101.24,898114410.0
2007-01-09 14:50:00,101.24,101.311,101.237,101.26,1489230984.0
2007-01-09 14:55:00,101.285,101.319,101.242,101.25,2362826173.0
2007-01-09 15:00:00,101.26,101.26,101.196,101.242,937068576.0
2007-01-09 15:05:00,101.245,101.327,101.219,101.275,1037167228.0
2007-01-09 15:10:00,101.28,101.315,101.228,101.29,957646305.0
2007-01-09 15:15:00,101.278,101.3,101.12,101.187,1362659180.0
2007-01-09 15:20:00,101.19,101.263,101.11,101.228,648911371.0
2007-01-09 15:25:00,101.235,101.235,101.108,101.21,451370756.0
2007-01-09 15:30:00,101.215,101.23,101.163,101.218,559048474.0
2007-01-09 15:35:00,101.2,101.252,101.161,101.24,384895710.0
2007-01-09 15:40:00,101.24,101.24,101.096,101.127,278645980.0
2007-01-09 15:45:00,101.135,101.155,101.087,101.102,344110195.0
2007-01-09 15:50:00,101.1,101.109,101.013,101.085,453382224.0
2007-01-09 15:55:00,101.075,101.105,101.045,101.105,459497451.0
2007-01-09 16:00:00,101.09,101.14,101.088,101.14,469586837.0
2007-01-09 16:05:00,101.135,101.19,101.105,101.188,326552841.0
2007-01-09 16:10:00,101.195,101.215,101.16,101.195,443680782.0
2007-01-09 16:15:00,101.193,101.255,101.175,101.175,427574816.0
2007-01-09 16:20:00,101.215,101.35,101.185,101.268,601061754.0
2007-01-09 16:25:00,101.262,101.262,101.162,101.192,323420052.0
2007-01-09 16:30:00,101.18,101.278,101.15,101.24,407273650.0
2007-01-09 16:35:00,101.242,101.264,101.205,101.235,457109764.0
2007-01-09 16:40:00,101.235,101.285,101.203,101.28,468878107.0
2007-01-09 16:45:00,101.265,101.357,101.25,101.34,277605472.0
2007-01-09 16:50:00,101.343,101.36,101.3,101.32,873857650.0
2007-01-09 16:55:00,101.335,101.385,101.305,101.34,820810326.0
2007-01-09 17:00:00,101.345,101.37,101.323,101.35,974660653.0
2007-01-09 17:05:00,101.35,101.35,101.23,101.273,656515201.0
2007-01-09 17:10:00,101.28,101.32,101.218,101.29,214400636.0
2007-01-09 17:15:00,101.29,101.315,101.245,101.27,337920618.0
2007-01-09 17:20:00,101.263,101.325,101.263,101.325,358846321.0
2007-01-09 17:25:00,101.315,101.35,101.29,101.33,512224353.0
2007-01-09 17:30:00,101.35,101.35,101.235,101.32,355796265.0
2007-01-09 17:35:00,101.33,101.35,101.285,101.285,443162676.0
2007-01-09 17:40:00,101.295,101.329,101.28,101.293,375658172.0
2007-01-09 17:45:00,101.295,101.3,101.205,101.205,292315420.0
2007-01-09 17:50:00,101.26,101.284,101.23,101.27,290629931.0
2007-01-09 17:55:00,101.265,101.28,101.215,101.228,423931423.0
2007-01-09 18:00:00,101.245,101.275,101.195,101.275,371197223.0
2007-01-09 18:05:00,101.265,101.31,101.256,101.293,350607406.0
2007-01-09 18:10:00,101.295,101.345,101.21,101.293,377766000.0
2007-01-09 18:15:00,101.31,101.325,101.253,101.315,423586314.0
2007-01-09 18:20:00,101.32,101.32,101.295,101.315,409923676.0
2007-01-09 18:25:00,101.325,101.37,101.262,101.335,368855360.0
2007-01-09 18:30:00,101.325,101.369,101.26,101.29,381055470.0
2007-01-09 18:35:00,101.295,101.355,101.272,101.33,287491429.0
2007-01-09 18:40:00,101.325,101.385,101.311,101.35,369900077.0
2007-01-09 18:45:00,101.345,101.36,101.295,101.33,450855403.0
2007-01-09 18:50:00,101.325,101.35,101.245,101.315,419566868.0
2007-01-09 18:55:00,101.315,101.355,101.315,101.355,362857854.0
2007-01-09 19:00:00,101.353,101.368,101.32,101.34,625544848.0
2007-01-09 19:05:00,101.332,101.332,101.27,101.293,621142426.0
2007-01-09 19:10:00,101.305,101.34,101.225,101.34,359783111.0
2007-01-09 19:15:00,101.35,101.365,101.232,101.26,583762045.0
2007-01-09 19:20:00,101.265,101.325,101.24,101.325,406978774.0
2007-01-09 19:25:00,101.318,101.335,101.265,101.295,423088201.0
2007-01-09 19:30:00,101.29,101.29,101.222,101.242,402300244.0
2007-01-09 19:35:00,101.245,101.298,101.235,101.282,440841278.0
2007-01-09 19:40:00,101.285,101.335,101.275,101.335,312552073.0
2007-01-09 19:45:00,101.332,101.355,101.297,101.308,220370266.0
2007-01-09 19:50:00,101.32,101.37,101.286,101.345,272182893.0
2007-01-09 19:55:00,101.34,101.36,101.303,101.345,417732847.0
2007-01-09 20:00:00,101.333,101.36,101.293,101.35,413426186.0
2007-01-09 20:05:00,101.36,101.39,101.325,101.335,377171881.0
2007-01-09 20:10:00,101.345,101.371,101.316,101.343,434738595.0
2007-01-09 20:15:00,101.35,101.4,101.309,101.385,432005750.0
2007-01-09 20:20:00,101.382,101.42,101.34,101.41,432292118.0
2007-01-09 20:25:00,101.413,101.418,101.344,101.365,352317072.0
2007-01-09 20:30:00,101.365,101.41,101.353,101.41,424010116.0
2007-01-09 20:35:00,101.353,101.436,101.353,101.427,287282344.0
2007-01-09 20:40:00,101.43,101.43,101.33,101.33,583757712.0
2007-01-09 20:45:00,101.38,101.395,101.342,101.345,478409244.0
2007-01-09 20:50:00,101.355,101.375,101.31,101.365,326457703.0
2007-01-09 20:55:00,101.37,101.403,101.328,101.395,449368588.0
2007-01-09 21:00:00,101.395,101.415,101.365,101.365,390116319.0
2007-01-09 21:05:00,101.385,101.418,101.36,101.38,243135181.0
2007-01-09 21:10:00,101.4,101.406,101.301,101.348,455189628.0
2007-01-09 21:15:00,101.34,101.358,101.287,101.345,264890137.0
2007-01-09 21:20:00,101.342,101.37,101.277,101.325,312298263.0
2007-01-09 21:25:00,101.32,101.362,101.318,101.35,432837640.0
2007-01-09 21:30:00,101.35,101.406,101.325,101.38,494825594.0
2007-01-09 21:35:00,101.4,101.405,101.331,101.4,408016241.0
2007-01-09 21:40:00,101.39,101.431,101.38,101.417,361842221.0
2007-01-09 21:45:00,101.412,101.44,101.383,101.43,428127184.0
2007-01-09 21:50:00,101.43,101.44,101.405,101.423,426090517.0
2007-01-09 21:55:00,101.425,101.495,101.412,101.47,441806982.0
2007-01-09 22:00:00,101.475,101.475,101.42,101.455,326955078.0
2007-01-09 22:05:00,101.455,101.48,101.42,101.455,330750140.0
2007-01-09 22:10:00,101.455,101.46,101.428,101.435,415509646.0
2007-01-09 22:15:00,101.435,101.471,101.435,101.453,255104560.0
2007-01-09 22:20:00,101.455,101.515,101.44,101.482,409174663.0
2007-01-09 22:25:00,101.48,101.517,101.467,101.49,479810675.0
2007-01-09 22:30:00,101.492,101.529,101.47,101.495,415422820.0
2007-01-09 22:35:00,101.5,101.52,101.443,101.505,272375986.0
2007-01-09 22:40:00,101.515,101.52,101.475,101.495,504818306.0
2007-01-09 22:45:00,101.505,101.53,101.477,101.495,351510593.0
2007-01-09 22:50:00,101.5,101.51,101.49,101.495,399992338.0
2007-01-09 22:55:00,101.5,101.51,101.485,101.51,285968593.0
2007-01-09 23:00:00,101.503,101.505,101.445,101.47,426850427.0
2007-01-09 23:05:00,101.47,101.489,101.445,101.475,522994212.0
2007-01-09 23:10:00,101.472,101.472,101.415,101.445,382136207.0
2007-01-09 23:15:00,101.445,101.47,101.42,101.438,237991497.0
2007-01-09 23:20:00,101.44,101.45,101.42,101.42,283083123.0
2007-01-09 23:25:00,101.415,101.43,101.392,101.398,411823086.0
2007-01-09 23:30:00,101.4,101.435,101.365,101.42,446992798.0
2007-01-09 23:35:00,101.405,101.44,101.378,101.44,407768965.0
2007-01-09 23:40:00,101.455,101.464,101.422,101.45,348996433.0
2007-01-09 23:45:00,101.44,101.468,101.425,101.43,456998456.0
2007-01-09 23:50:00,101.422,101.443,101.417,101.44,324612822.0
2007-01-09 23:55:00,101.435,101.44,101.375,101.38,328928009.0
2007-01-10 00:00:00,101.385,101.41,101.343,101.37,487335860.0
2007-01-10 00:05:00,101.37,101.405,101.351,101.385,449393061.0
2007-01-10 00:10:00,101.387,101.396,101.33,101.347,435706814.0
2007-01-10 00:15:00,101.35,101.355,101.325,101.328,246886031.0
2007-01-10 00:20:00,101.33,101.357,101.27,101.35,467968779.0
2007-01-10 00:25:00,101.36,101.39,101.325,101.355,385627525.0
2007-01-10 00:30:00,101.345,101.395,101.33,101.39,447437795.0
2007-01-10 00:35:00,101.395,101.41,101.353,101.398,377597385.0
2007-01-10 00:40:00,101.4,101.43,101.365,101.423,384481150.0
2007-01-10 00:45:00,101.42,101.43,101.36,101.41,297303289.0
2007-01-10 00:50:00,101.4,101.415,101.375,101.405,374544543.0
2007-01-10 00:55:00,101.41,101.49,101.388,101.45,531115758.0
2007-01-10 01:00:00,101.46,101.46,101.408,101.425,364906465.0
2007-01-10 01:05:00,101.42,101.43,101.4,101.405,314146190.0
2007-01-10 01:10:00,101.42,101.427,101.403,101.415,266264050.0
2007-01-10 01:15:00,101.415,101.43,101.394,101.395,588699230.0
2007-01-10 01:20:00,101.405,101.417,101.365,101.385,232310154.0
2007-01-10 01:25:00,101.385,101.39,101.364,101.367,458715021.0
2007-01-10 01:30:00,101.37,101.387,101.345,101.38,445152508.0
2007-01-10 01:35:00,101.385,101.388,101.337,101.362,367693856.0
2007-01-10 01:40:00,101.355,101.39,101.337,101.36,436236046.0
2007-01-10 01:45:00,101.35,101.361,101.335,101.34,338868981.0
2007-01-10 01:50:00,101.345,101.385,101.318,101.38,312356798.0
2007-01-10 01:55:00,101.368,101.398,101.36,101.37,295155311.0
2007-01-10 02:00:00,101.37,101.415,101.37,101.398,307659441.0
2007-01-10 02:05:00,101.41,101.433,101.372,101.415,305180399.0
2007-01-10 02:10:00,101.41,101.42,101.37,101.39,339152227.0
2007-01-10 02:15:00,101.39,101.415,101.357,101.38,413021525.0
2007-01-10 02:20:00,101.392,101.405,101.32,101.348,443198006.0
2007-01-10 02:25:00,101.34,101.353,101.29,101.315,425718472.0
2007-01-10 02:30:00,101.312,101.345,101.311,101.335,442156200.0
2007-01-10 02:35:00,101.335,101.39,101.296,101.37,233023299.0
2007-01-10 02:40:00,101.36,101.402,101.355,101.37,583610322.0
2007-01-10 02:45:00,101.385,101.415,101.348,101.38,389001777.0
2007-01-10 02:50:00,101.365,101.427,101.35,101.42,410737684.0
2007-01-10 02:55:00,101.425,101.441,101.4,101.44,363536234.0
2007-01-10 03:00:00,101.43,101.485,101.41,101.46,530148270.0
2007-01-10 03:05:00,101.445,101.455,101.41,101.42,392084027.0
2007-01-10 03:10:00,101.44,101.464,101.371,101.42,302285594.0
2007-01-10 03:15:00,101.423,101.435,101.373,101.4,399507438.0
2007-01-10 03:20:00,101.398,101.415,101.375,101.405,374941633.0
2007-01-10 03:25:00,101.4,101.417,101.37,101.385,449923397.0
2007-01-10 03:30:00,101.395,101.4,101.365,101.395,377366568.0
2007-01-10 03:35:00,101.385,101.422,101.344,101.37,460666590.0
2007-01-10 03:40:00,101.368,101.39,101.36,101.37,242389755.0
2007-01-10 03:45:00,101.367,101.39,101.333,101.382,454660633.0
2007-01-10 03:50:00,101.38,101.394,101.354,101.37,443352566.0
2007-01-10 03:55:00,101.37,101.381,101.337,101.365,439370234.0
2007-01-10 04:00:00,101.36,101.393,101.338,101.375,336158513.0
2007-01-10 04:05:00,101.38,101.38,101.34,101.362,446745834.0
2007-01-10 04:10:00,101.36,101.38,101.36,101.37,449471170.0
2007-01-10 04:15:00,101.38,101.397,101.36,101.385,474565277.0
2007-01-10 04:20:00,101.37,101.395,101.335,101.375,406451187.0
2007-01-10 04:25:00,101.38,101.381,101.325,101.335,439009534.0
2007-01-10 04:30:00,101.333,101.355,101.318,101.335,399349459.0
2007-01-10 04:35:00,101.34,101.371,101.323,101.36,286058595.0
2007-01-10 04:40:00,101.358,101.385,101.33,101.35,271627388.0
2007-01-10 04:45:00,101.35,101.36,101.305,101.332,380157597.0
2007-01-10 04:50:00,101.335,101.375,101.318,101.37,518240638.0
2007-01-10 04:55:00,101.37,101.395,101.329,101.38,325857141.0
2007-01-10 05:00:00,101.38,101.407,101.368,101.4,268198230.0
2007-01-10 05:05:00,101.395,101.41,101.387,101.4,402410710.0
2007-01-10 05:10:00,101.395,101.425,101.395,101.41,357551380.0
2007-01-10 05:15:00,101.4,101.42,101.37,101.405,503056197.0
2007-01-10 05:20:00,101.395,101.414,101.335,101.39,267923019.0
2007-01-10 05:25:00,101.385,101.415,101.373,101.392,305082303.0
2007-01-10 05:30:00,101.39,101.407,101.36,101.37,455102594.0
2007-01-10 05:35:00,101.372,101.386,101.355,101.37,390205141.0
2007-01-10 05:40:00,101.368,101.385,101.353,101.365,265200248.0
2007-01-10 05:45:00,101.365,101.376,101.348,101.37,260696902.0
2007-01-10 05:50:00,101.365,101.368,101.315,101.335,323479621.0
2007-01-10 05:55:00,101.335,101.345,101.31,101.32,318613602.0
2007-01-10 06:00:00,101.315,101.349,101.308,101.335,419791148.0
2007-01-10 06:05:00,101.333,101.345,101.32,101.33,406668752.0
2007-01-10 06:10:00,101.33,101.345,101.283,101.287,439456181.0
2007-01-10 06:15:00,101.292,101.308,101.275,101.295,270540731.0
2007-01-10 06:20:00,101.285,101.31,101.252,101.31,390423197.0
2007-01-10 06:25:00,101.275,101.33,101.275,101.315,372637747.0
2007-01-10 06:30:00,101.315,101.33,101.295,101.295,421176762.0
2007-01-10 06:35:00,101.3,101.33,101.237,101.237,313555842.0
2007-01-10 06:40:00,101.24,101.299,101.24,101.29,267513762.0
2007-01-10 06:45:00,101.288,101.327,101.239,101.3,446066212.0
2007-01-10 06:50:00,101.29,101.315,101.225,101.265,239615171.0
2007-01-10 06:55:00,101.235,101.258,101.217,101.255,409163795.0
2007-01-10 07:00:00,101.255,101.26,101.207,101.23,431837423.0
2007-01-10 07:05:00,101.225,101.27,101.2,101.255,321806089.0
2007-01-10 07:10:00,101.255,101.266,101.215,101.23,485322286.0
2007-01-10 07:15:00,101.18,101.239,101.18,101.23,558102510.0
2007-01-10 07:20:00,101.227,101.295,101.213,101.213,286929772.0
2007-01-10 07:25:00,101.27,101.3,101.22,101.245,426017843.0
2007-01-10 07:30:00,101.245,101.28,101.213,101.243,339035736.0
2007-01-10 07:35:00,101.24,101.261,101.21,101.232,419916613.0
2007-01-10 07:40:00,101.225,101.285,101.222,101.26,406291852.0
2007-01-10 07:45:00,101.253,101.275,101.235,101.275,434093850.0
2007-01-10 07:50:00,101.27,101.305,101.218,101.305,363915606.0
2007-01-10 07:55:00,101.295,101.306,101.27,101.298,421261298.0
2007-01-10 08:00:00,101.305,101.313,101.275,101.31,432609374.0
2007-01-10 08:05:00,101.315,101.37,101.27,101.34,279901594.0
2007-01-10 08:10:00,101.328,101.375,101.315,101.342,218544967.0
2007-01-10 08:15:00,101.345,101.359,101.315,101.325,299528685.0
2007-01-10 08:20:00,101.322,101.37,101.27,101.305,464244838.0
2007-01-10 08:25:00,101.307,101.325,101.26,101.29,416206670.0
2007-01-10 08:30:00,101.295,101.308,101.265,101.308,397168030.0
2007-01-10 08:35:00,101.315,101.355,101.275,101.355,400894678.0
2007-01-10 08:40:00,101.35,101.35,101.32,101.32,486942383.0
2007-01-10 08:45:00,101.315,101.34,101.315,101.33,341659017.0
2007-01-10 08:50:00,101.313,101.34,101.3,101.312,586573729.0
2007-01-10 08:55:00,101.31,101.398,101.285,101.383,596770977.0
2007-01-10 09:00:00,101.38,101.445,101.38,101.415,383248090.0
2007-01-10 09:05:00,101.425,101.445,101.36,101.425,421674937.0
2007-01-10 09:10:00,101.43,101.44,101.365,101.435,440933034.0
2007-01-10 09:15:00,101.44,101.44,101.325,101.36,375085963.0
2007-01-10 09:20:00,101.36,101.39,101.31,101.34,295325001.0
2007-01-10 09:25:00,101.335,101.395,101.32,101.385,385347660.0
2007-01-10 09:30:00,101.395,101.407,101.323,101.405,356029841.0
2007-01-10 09:35:00,101.395,101.398,101.322,101.37,409465761.0
2007-01-10 09:40:00,101.365,101.475,101.348,101.4,441479008.0
2007-01-10 09:45:00,101.373,101.435,101.34,101.435,388872321.0
2007-01-10 09:50:00,101.433,101.451,101.407,101.415,345261810.0
2007-01-10 09:55:00,101.425,101.432,101.37,101.415,380601129.0
2007-01-10 10:00:00,101.413,101.417,101.318,101.395,415493741.0
2007-01-10 10:05:00,101.4,101.4,101.335,101.39,285084957.0
2007-01-10 10:10:00,101.335,101.426,101.335,101.405,285097476.0
2007-01-10 10:15:00,101.393,101.465,101.37,101.445,364286319.0
2007-01-10 10:20:00,101.445,101.49,101.427,101.44,457662226.0
2007-01-10 10:25:00,101.43,101.475,101.397,101.46,357683780.0
2007-01-10 10:30:00,101.45,101.486,101.382,101.435,512041190.0
2007-01-10 10:35:00,101.44,101.455,101.315,101.318,361031629.0
2007-01-10 10:40:00,101.32,101.335,101.275,101.32,329332129.0
2007-01-10 10:45:00,101.32,101.33,101.218,101.25,206870481.0
2007-01-10 10:50:00,101.243,101.305,101.179,101.28,630005534.0
2007-01-10 10:55:00,101.29,101.295,101.228,101.255,961086825.0
2007-01-10 11:00:00,101.25,101.29,101.23,101.23,859730359.0
2007-01-10 11:05:00,101.255,101.33,101.25,101.303,929424239.0
2007-01-10 11:10:00,101.3,101.335,101.265,101.305,276520190.0
2007-01-10 11:15:00,101.31,101.328,101.283,101.315,459880414.0
2007-01-10 11:20:00,101.315,101.32,101.231,101.282,335563837.0
2007-01-10 11:25:00,101.28,101.288,101.198,101.23,415965702.0
2007-01-10 11:30:00,101.232,101.27,101.183,101.237,332163442.0
2007-01-10 11:35:00,101.238,101.291,101.217,101.265,576039949.0
2007-01-10 11:40:00,101.205,101.28,101.205,101.263,431510007.0
2007-01-10 11:45:00,101.255,101.285,101.22,101.285,441860487.0
2007-01-10 11:50:00,101.288,101.334,101.24,101.285,301710313.0
2007-01-10 11:55:00,101.28,101.342,101.28,101.33,452190238.0
2007-01-10 12:00:00,101.335,101.35,101.175,101.185,452793188.0
2007-01-10 12:05:00,101.195,101.205,101.127,101.19,467205130.0
2007-01-10 12:10:00,101.192,101.21,101.137,101.16,350563294.0
2007-01-10 12:15:00,101.162,101.175,101.119,101.16,277976688.0
2007-01-10 12:20:00,101.16,101.185,101.118,101.15,388347426.0
2007-01-10 12:25:00,101.158,101.192,101.122,101.165,558873774.0
2007-01-10 12:30:00,101.16,101.187,101.149,101.155,429887504.0
2007-01-10 12:35:00,101.148,101.182,101.102,101.165,658390739.0
2007-01-10 12:40:00,101.142,101.195,101.105,101.178,1331619377.0
2007-01-10 12:45:00,101.18,101.32,101.154,101.27,948552511.0
2007-01-10 12:50:00,101.26,101.35,101.219,101.315,995862873.0
2007-01-10 12:55:00,101.312,101.325,101.241,101.28,994529641.0
2007-01-10 13:00:00,101.28,101.295,101.16,101.175,2491132758.0
2007-01-10 13:05:00,101.15,101.281,101.15,101.28,1433054937.0
2007-01-10 13:10:00,101.28,101.304,101.255,101.28,934963849.0
2007-01-10 13:15:00,101.27,101.323,101.264,101.323,732657427.0
2007-01-10 13:20:00,101.33,101.355,101.21,101.315,878499435.0
2007-01-10 13:25:00,101.315,101.36,101.245,101.315,1267812848.0
2007-01-10 13:30:00,101.32,101.36,101.255,101.343,683164342.0
2007-01-10 13:35:00,101.34,101.37,101.31,101.36,608020695.0
2007-01-10 13:40:00,101.36,101.375,101.277,101.315,573464447.0
2007-01-10 13:45:00,101.315,101.36,101.24,101.26,712332068.0
2007-01-10 13:50:00,101.265,101.273,101.204,101.265,678691977.0
2007-01-10 13:55:00,101.265,101.31,101.225,101.29,871965492.0
2007-01-10 14:00:00,101.285,101.325,101.27,101.295,1528451595.0
2007-01-10 14:05:00,101.3,101.325,101.255,101.268,1483137415.0
2007-01-10 14:10:00,101.283,101.38,101.269,101.33,1167195312.0
2007-01-10 14:15:00,101.35,101.353,101.225,101.32,921662388.0
2007-01-10 14:20:00,101.32,101.34,101.22,101.325,453402381.0
2007-01-10 14:25:00,101.34,101.34,101.28,101.28,305628735.0
2007-01-10 14:30:00,101.285,101.314,101.185,101.285,874331881.0
2007-01-10 14:35:00,101.285,101.333,101.23,101.33,764903793.0
2007-01-10 14:40:00,101.32,101.323,101.25,101.285,1401308251.0
2007-01-10 14:45:00,101.3,101.32,101.285,101.305,1514218250.0
2007-01-10 14:50:00,101.305,101.34,101.272,101.34,2030433570.0
2007-01-10 14:55:00,101.34,101.353,101.262,101.31,1015861141.0
2007-01-10 15:00:00,101.31,101.35,101.269,101.31,913648876.0
2007-01-10 15:05:00,101.325,101.335,101.285,101.285,979452915.0
2007-01-10 15:10:00,101.29,101.333,101.25,101.28,1040759036.0
2007-01-10 15:15:00,101.285,101.312,101.235,101.3,1111449482.0
2007-01-10 15:20:00,101.3,101.3,101.228,101.248,708832605.0
2007-01-10 15:25:00,101.26,101.27,101.165,101.165,509403549.0
2007-01-10 15:30:00,101.17,101.358,101.17,101.335,810213804.0
2007-01-10 15:35:00,101.355,101.36,101.27,101.33,354746334.0
2007-01-10 15:40:00,101.33,101.36,101.268,101.36,492254574.0
2007-01-10 15:45:00,101.35,101.375,101.298,101.37,1734476420.0
2007-01-10 15:50:00,101.365,101.405,101.319,101.378,1273054496.0
2007-01-10 15:55:00,101.365,101.39,101.285,101.36,1183934316.0
2007-01-10 16:00:00,101.355,101.397,101.31,101.34,1986101002.0
2007-01-10 16:05:00,101.338,101.367,101.297,101.34,683174557.0
2007-01-10 16:10:00,101.34,101.355,101.238,101.3,543517050.0
2007-01-10 16:15:00,101.305,101.335,101.237,101.315,832314178.0
2007-01-10 16:20:00,101.32,101.33,101.28,101.31,607852296.0
2007-01-10 16:25:00,101.315,101.39,101.291,101.39,386995652.0
2007-01-10 16:30:00,101.38,101.41,101.333,101.4,353940509.0
2007-01-10 16:35:00,101.385,101.49,101.37,101.49,262488953.0
2007-01-10 16:40:00,101.493,101.52,101.45,101.5,569906932.0
2007-01-10 16:45:00,101.495,101.528,101.458,101.46,333799778.0
2007-01-10 16:50:00,101.46,101.525,101.39,101.51,363056905.0
2007-01-10 16:55:00,101.5,101.535,101.468,101.475,630508407.0
2007-01-10 17:00:00,101.47,101.535,101.435,101.47,309409760.0
2007-01-10 17:05:00,101.465,101.56,101.465,101.507,429114734.0
2007-01-10 17:10:00,101.485,101.55,101.455,101.55,404318609.0
2007-01-10 17:15:00,101.545,101.655,101.495,101.635,291525167.0
2007-01-10 17:20:00,101.635,101.662,101.58,101.61,520501472.0
2007-01-10 17:25:00,101.625,101.655,101.562,101.65,435053388.0
2007-01-10 17:30:00,101.645,101.655,101.502,101.59,438501369.0
2007-01-10 17:35:00,101.59,101.63,101.525,101.605,361221237.0
2007-01-10 17:40:00,101.603,101.65,101.557,101.58,463629736.0
2007-01-10 17:45:00,101.577,101.62,101.545,101.585,403838242.0
2007-01-10 17:50:00,101.585,101.61,101.53,101.605,394968812.0
2007-01-10 17:55:00,101.585,101.61,101.57,101.59,525627684.0
2007-01-10 18:00:00,101.59,101.603,101.535,101.545,382864409.0
2007-01-10 18:05:00,101.545,101.56,101.505,101.532,591598470.0
2007-01-10 18:10:00,101.53,101.565,101.513,101.535,522509607.0
2007-01-10 18:15:00,101.533,101.575,101.495,101.523,569592285.0
2007-01-10 18:20:00,101.52,101.55,101.405,101.48,348128022.0
2007-01-10 18:25:00,101.467,101.535,101.436,101.485,419845921.0
2007-01-10 18:30:00,101.48,101.52,101.472,101.5,329372487.0
2007-01-10 18:35:00,101.503,101.565,101.503,101.535,360805127.0
2007-01-10 18:40:00,101.533,101.556,101.5,101.52,517921701.0
2007-01-10 18:45:00,101.53,101.53,101.48,101.5,259195730.0
2007-01-10 18:50:00,101.49,101.555,101.49,101.545,684788875.0
2007-01-10 18:55:00,101.55,101.57,101.475,101.5,430164121.0
2007-01-10 19:00:00,101.51,101.555,101.485,101.55,344728162.0
2007-01-10 19:05:00,101.543,101.565,101.515,101.535,478091650.0
2007-01-10 19:10:00,101.54,101.615,101.53,101.59,369421575.0
2007-01-10 19:15:00,101.605,101.67,101.585,101.645,382566453.0
2007-01-10 19:20:00,101.64,101.695,101.635,101.695,419070840.0
2007-01-10 19:25:00,101.69,101.715,101.68,101.69,400973585.0
2007-01-10 19:30:00,101.69,101.715,101.625,101.643,431095430.0
2007-01-10 19:35:00,101.64,101.68,101.604,101.65,439386351.0
2007-01-10 19:40:00,101.66,101.66,101.592,101.592,375054392.0
2007-01-10 19:45:00,101.595,101.63,101.57,101.613,370465875.0
2007-01-10 19:50:00,101.605,101.635,101.56,101.605,344147245.0
2007-01-10 19:55:00,101.61,101.64,101.507,101.59,502052491.0
2007-01-10 20:00:00,101.6,101.635,101.56,101.625,439499387.0
2007-01-10 20:05:00,101.62,101.642,101.525,101.63,423221304.0
2007-01-10 20:10:00,101.627,101.627,101.57,101.6,479111982.0
2007-01-10 20:15:00,101.605,101.605,101.575,101.58,473519041.0
2007-01-10 20:20:00,101.585,101.585,101.507,101.575,441517816.0
2007-01-10 20:25:00,101.58,101.624,101.549,101.59,379308016.0
2007-01-10 20:30:00,101.6,101.615,101.551,101.613,277856537.0
2007-01-10 20:35:00,101.633,101.645,101.59,101.625,647055840.0
2007-01-10 20:40:00,101.625,101.642,101.58,101.635,466388906.0
2007-01-10 20:45:00,101.63,101.645,101.588,101.6,422831531.0
2007-01-10 20:50:00,101.64,101.663,101.628,101.63,467510111.0
2007-01-10 20:55:00,101.63,101.665,101.598,101.66,400577579.0
2007-01-10 21:00:00,101.655,101.725,101.645,101.663,523826957.0
2007-01-10 21:05:00,101.665,101.7,101.65,101.7,372350057.0
2007-01-10 21:10:00,101.69,101.705,101.643,101.66,392424392.0
2007-01-10 21:15:00,101.665,101.71,101.654,101.688,299075279.0
2007-01-10 21:20:00,101.685,101.713,101.672,101.693,521517854.0
2007-01-10 21:25:00,101.69,101.725,101.678,101.68,417471935.0
2007-01-10 21:30:00,101.69,101.7,101.609,101.645,394626830.0
2007-01-10 21:35:00,101.645,101.677,101.645,101.665,474205781.0
2007-01-10 21:40:00,101.665,101.675,101.618,101.645,338686121.0
2007-01-10 21:45:00,101.64,101.661,101.62,101.65,532657615.0
2007-01-10 21:50:00,101.65,101.686,101.63,101.653,326308517.0
2007-01-10 21:55:00,101.655,101.695,101.64,101.69,451326402.0
2007-01-10 22:00:00,101.68,101.705,101.635,101.69,431486243.0
2007-01-10 22:05:00,101.685,101.698,101.645,101.695,246329069.0
2007-01-10 22:10:00,101.692,101.704,101.66,101.66,416681389.0
2007-01-10 22:15:00,101.65,101.68,101.599,101.64,359741020.0
2007-01-10 22:20:00,101.66,101.68,101.647,101.68,335513732.0
2007-01-10 22:25:00,101.675,101.698,101.655,101.683,341922546.0
2007-01-10 22:30:00,101.67,101.705,101.665,101.695,336718208.0
2007-01-10 22:35:00,101.685,101.697,101.665,101.685,346811882.0
2007-01-10 22:40:00,101.668,101.696,101.648,101.67,107792821.0
2007-01-10 22:45:00,101.665,101.7,101.635,101.69,364145020.0
2007-01-10 22:50:00,101.685,101.702,101.65,101.663,388896053.0
2007-01-10 22:55:00,101.645,101.675,101.643,101.65,481663687.0
2007-01-10 23:00:00,101.657,101.701,101.633,101.68,397586603.0
2007-01-10 23:05:00,101.69,101.7,101.655,101.665,344551122.0
2007-01-10 23:10:00,101.685,101.71,101.68,101.695,388097790.0
2007-01-10 23:15:00,101.69,101.76,101.69,101.755,458477080.0
2007-01-10 23:20:00,101.752,101.785,101.738,101.755,236266338.0
2007-01-10 23:25:00,101.758,101.758,101.719,101.735,466575947.0
2007-01-10 23:30:00,101.745,101.812,101.72,101.78,350935101.0
2007-01-10 23:35:00,101.78,101.87,101.76,101.85,363338020.0
2007-01-10 23:40:00,101.827,101.853,101.793,101.825,248055893.0
2007-01-10 23:45:00,101.78,101.84,101.78,101.835,247199913.0
2007-01-10 23:50:00,101.845,101.9,101.83,101.872,411652276.0
2007-01-10 23:55:00,101.88,101.912,101.845,101.845,385448280.0
2007-01-11 00:00:00,101.83,101.853,101.81,101.838,371889517.0
2007-01-11 00:05:00,101.85,101.895,101.82,101.895,317409428.0
2007-01-11 00:10:00,101.89,101.91,101.863,101.89,139223575.0
2007-01-11 00:15:00,101.9,101.9,101.855,101.875,518342600.0
2007-01-11 00:20:00,101.882,101.905,101.83,101.84,444058081.0
2007-01-11 00:25:00,101.835,101.895,101.835,101.89,450938832.0
2007-01-11 00:30:00,101.887,101.905,101.855,101.905,391303091.0
2007-01-11 00:35:00,101.905,101.915,101.873,101.895,173305273.0
2007-01-11 00:40:00,101.89,101.9,101.861,101.865,552129790.0
2007-01-11 00:45:00,101.862,101.89,101.828,101.87,449820825.0
2007-01-11 00:50:00,101.825,101.875,101.81,101.87,452165092.0
2007-01-11 00:55:00,101.875,101.875,101.835,101.86,252622970.0
2007-01-11 01:00:00,101.85,101.89,101.84,101.89,492713624.0
2007-01-11 01:05:00,101.885,101.894,101.86,101.89,386892261.0
2007-01-11 01:10:00,101.9,101.905,101.841,101.88,296414947.0
2007-01-11 01:15:00,101.883,101.895,101.831,101.89,336334751.0
2007-01-11 01:20:00,101.888,101.888,101.873,101.885,168971063.0
2007-01-11 01:25:00,101.88,101.886,101.82,101.845,439421636.0
2007-01-11 01:30:00,101.855,101.855,101.765,101.81,383391693.0
2007-01-11 01:35:00,101.8,101.83,101.767,101.81,360118758.0
2007-01-11 01:40:00,101.808,101.825,101.795,101.8,343569341.0
2007-01-11 01:45:00,101.797,101.81,101.736,101.807,333201152.0
2007-01-11 01:50:00,101.805,101.819,101.787,101.8,402692440.0
2007-01-11 01:55:00,101.8,101.813,101.753,101.785,463250731.0
2007-01-11 02:00:00,101.785,101.81,101.757,101.79,471746617.0
2007-01-11 02:05:00,101.79,101.805,101.735,101.765,419169766.0
2007-01-11 02:10:00,101.767,101.781,101.721,101.767,386257513.0
2007-01-11 02:15:00,101.78,101.78,101.748,101.778,338195860.0
2007-01-11 02:20:00,101.78,101.791,101.734,101.75,322601871.0
2007-01-11 02:25:00,101.77,101.805,101.74,101.805,375048209.0
2007-01-11 02:30:00,101.795,101.813,101.77,101.81,440048086.0
2007-01-11 02:35:00,101.815,101.83,101.797,101.798,355293159.0
2007-01-11 02:40:00,101.81,101.823,101.759,101.813,400773771.0
2007-01-11 02:45:00,101.81,101.825,101.718,101.77,305362340.0
2007-01-11 02:50:00,101.76,101.797,101.74,101.785,372545791.0
2007-01-11 02:55:00,101.8,101.91,101.77,101.845,503774894.0
2007-01-11 03:00:00,101.85,101.89,101.842,101.865,351339756.0
2007-01-11 03:05:00,101.85,101.87,101.845,101.855,450378520.0
2007-01-11 03:10:00,101.87,101.882,101.843,101.872,422204884.0
2007-01-11 03:15:00,101.875,101.875,101.805,101.84,562394505.0
2007-01-11 03:20:00,101.85,101.857,101.809,101.855,234314673.0
2007-01-11 03:25:00,101.855,101.873,101.83,101.857,377207532.0
2007-01-11 03:30:00,101.86,101.873,101.8,101.8,447078352.0
2007-01-11 03:35:00,101.805,101.839,101.79,101.832,447329912.0
2007-01-11 03:40:00,101.835,101.9,101.827,101.9,509226292.0
2007-01-11 03:45:00,101.87,101.903,101.86,101.9,338723551.0
2007-01-11 03:50:00,101.905,101.906,101.87,101.89,317518380.0
2007-01-11 03:55:00,101.878,101.913,101.865,101.89,305749696.0
2007-01-11 04:00:00,101.905,101.907,101.878,101.9,388633023.0
2007-01-11 04:05:00,101.892,101.92,101.888,101.893,335919895.0
2007-01-11 04:10:00,101.875,101.92,101.847,101.895,389643896.0
2007-01-11 04:15:00,101.905,101.93,101.876,101.907,234181505.0
2007-01-11 04:20:00,101.91,101.93,101.895,101.895,356599757.0
2007-01-11 04:25:00,101.895,101.915,101.877,101.885,370903951.0
2007-01-11 04:30:00,101.885,101.909,101.876,101.898,449339366.0
2007-01-11 04:35:00,101.85,101.916,101.85,101.882,287879302.0
2007-01-11 04:40:00,101.885,101.905,101.865,101.87,470126384.0
2007-01-11 04:45:00,101.875,101.915,101.873,101.905,366439691.0
2007-01-11 04:50:00,101.9,101.915,101.855,101.88,358778684.0
2007-01-11 04:55:00,101.87,101.89,101.86,101.877,293314673.0
2007-01-11 05:00:00,101.87,101.882,101.83,101.87,497362163.0
2007-01-11 05:05:00,101.873,101.924,101.86,101.885,409638285.0
2007-01-11 05:10:00,101.91,101.93,101.869,101.91,352481442.0
2007-01-11 05:15:00,101.915,101.945,101.88,101.93,296255566.0
2007-01-11 05:20:00,101.925,101.945,101.903,101.92,342486317.0
2007-01-11 05:25:00,101.935,101.94,101.9,101.91,331991259.0
2007-01-11 05:30:00,101.923,101.931,101.887,101.91,341795586.0
2007-01-11 05:35:00,101.91,101.938,101.885,101.92,317674532.0
2007-01-11 05:40:00,101.9,101.937,101.868,101.92,367869673.0
2007-01-11 05:45:00,101.93,101.93,101.893,101.902,420941379.0
2007-01-11 05:50:00,101.9,101.932,101.89,101.905,322872953.0
2007-01-11 05:55:00,101.91,101.91,101.835,101.88,416096679.0
2007-01-11 06:00:00,101.89,101.895,101.87,101.875,438556926.0
2007-01-11 06:05:00,101.873,101.888,101.825,101.86,342006434.0
2007-01-11 06:10:00,101.86,101.888,101.853,101.885,517985139.0
2007-01-11 06:15:00,101.885,101.895,101.847,101.895,336801929.0
2007-01-11 06:20:00,101.875,101.91,101.875,101.895,472815724.0
2007-01-11 06:25:00,101.895,101.91,101.853,101.89,381145361.0
2007-01-11 06:30:00,101.89,101.895,101.869,101.87,425465796.0
2007-01-11 06:35:00,101.873,101.892,101.864,101.885,520141103.0
2007-01-11 06:40:00,101.888,101.92,101.877,101.905,298070240.0
2007-01-11 06:45:00,101.91,101.925,101.874,101.92,367864938.0
2007-01-11 06:50:00,101.92,101.92,101.88,101.895,354623624.0
2007-01-11 06:55:00,101.893,101.927,101.848,101.915,475111213.0
2007-01-11 07:00:00,101.91,101.935,101.862,101.91,418960089.0
2007-01-11 07:05:00,101.91,101.93,101.892,101.91,484924171.0
2007-01-11 07:10:00,101.9,101.91,101.88,101.91,347491884.0
2007-01-11 07:15:00,101.905,101.91,101.848,101.885,470115319.0
2007-01-11 07:20:00,101.885,101.921,101.883,101.913,638601577.0
2007-01-11 07:25:00,101.903,101.92,101.892,101.92,181137551.0
2007-01-11 07:30:00,101.91,101.939,101.9,101.92,366491625.0
2007-01-11 07:35:00,101.905,101.933,101.905,101.925,438312058.0
2007-01-11 07:40:00,101.92,101.935,101.89,101.93,622767938.0
2007-01-11 07:45:00,101.925,101.925,101.892,101.892,535950349.0
2007-01-11 07:50:00,101.895,101.945,101.895,101.92,414336454.0
2007-01-11 07:55:00,101.905,101.93,101.862,101.905,445025073.0
2007-01-11 08:00:00,101.895,101.91,101.86,101.88,514900527.0
2007-01-11 08:05:00,101.885,101.92,101.865,101.875,360178796.0
2007-01-11 08:10:00,101.883,101.915,101.883,101.895,368651474.0
2007-01-11 08:15:00,101.892,101.93,101.871,101.93,371313189.0
2007-01-11 08:20:00,101.92,101.95,101.872,101.93,429231639.0
2007-01-11 08:25:00,101.933,101.96,101.92,101.95,451499525.0
2007-01-11 08:30:00,101.95,101.99,101.938,101.95,388313807.0
2007-01-11 08:35:00,101.955,101.97,101.925,101.945,419097332.0
2007-01-11 08:40:00,101.95,101.98,101.945,101.965,391170251.0
2007-01-11 08:45:00,101.97,101.97,101.916,101.96,362874931.0
2007-01-11 08:50:00,101.955,101.965,101.923,101.923,475333754.0
2007-01-11 08:55:00,101.93,101.96,101.92,101.96,350221934.0
2007-01-11 09:00:00,101.955,101.98,101.905,101.97,406565334.0
2007-01-11 09:05:00,101.965,101.975,101.937,101.95,682809812.0
2007-01-11 09:10:00,101.96,102.003,101.915,101.965,222597380.0
2007-01-11 09:15:00,101.955,102.015,101.95,101.998,516791168.0
2007-01-11 09:20:00,101.995,102.049,101.995,102.033,359682175.0
2007-01-11 09:25:00,102.0,102.05,101.985,102.02,329237352.0
2007-01-11 09:30:00,102.025,102.035,101.948,101.982,404624314.0
2007-01-11 09:35:00,101.985,101.995,101.91,101.98,338370821.0
2007-01-11 09:40:00,101.993,102.082,101.925,102.043,581793901.0
2007-01-11 09:45:00,102.04,102.087,101.975,102.02,519988643.0
2007-01-11 09:50:00,102.022,102.075,102.018,102.075,551296522.0
2007-01-11 09:55:00,102.075,102.22,102.02,102.19,382111975.0
2007-01-11 10:00:00,102.18,102.22,101.96,102.175,525198333.0
2007-01-11 10:05:00,102.185,102.205,102.127,102.205,409185546.0
2007-01-11 10:10:00,102.205,102.36,102.185,102.337,408336090.0
2007-01-11 10:15:00,102.34,102.347,102.223,102.323,473144218.0
2007-01-11 10:20:00,102.325,102.413,102.322,102.38,356057515.0
2007-01-11 10:25:00,102.375,102.4,102.285,102.4,429104074.0
2007-01-11 10:30:00,102.405,102.425,102.285,102.405,413888044.0
2007-01-11 10:35:00,102.4,102.475,102.38,102.475,498016587.0
2007-01-11 10:40:00,102.475,102.475,102.375,102.445,279462897.0
2007-01-11 10:45:00,102.45,102.503,102.413,102.475,404531425.0
2007-01-11 10:50:00,102.477,102.509,102.415,102.495,442868637.0
2007-01-11 10:55:00,102.495,102.511,102.43,102.455,321375771.0
2007-01-11 11:00:00,102.465,102.57,102.43,102.55,610956146.0
2007-01-11 11:05:00,102.55,102.575,102.487,102.545,361405053.0
2007-01-11 11:10:00,102.545,102.56,102.448,102.515,336255469.0
2007-01-11 11:15:00,102.52,102.566,102.415,102.543,567097105.0
2007-01-11 11:20:00,102.54,102.55,102.458,102.515,253024895.0
2007-01-11 11:25:00,102.52,102.555,102.477,102.54,356010102.0
2007-01-11 11:30:00,102.54,102.685,102.505,102.685,406026666.0
2007-01-11 11:35:00,102.68,102.75,102.613,102.75,603618307.0
2007-01-11 11:40:00,102.745,102.885,102.681,102.755,829125641.0
2007-01-11 11:45:00,102.75,102.765,102.677,102.74,536730169.0
2007-01-11 11:50:00,102.735,102.79,102.655,102.668,673429595.0
2007-01-11 11:55:00,102.67,102.725,102.631,102.675,1997894587.0
2007-01-11 12:00:00,102.64,102.725,102.608,102.715,1162456611.0
2007-01-11 12:05:00,102.708,102.768,102.644,102.755,1308146805.0
2007-01-11 12:10:00,102.75,102.78,102.685,102.74,1797695721.0
2007-01-11 12:15:00,102.73,102.755,102.655,102.74,496985911.0
2007-01-11 12:20:00,102.74,102.8,102.73,102.795,369292349.0
2007-01-11 12:25:00,102.775,102.84,102.71,102.84,828719069.0
2007-01-11 12:30:00,102.835,102.84,102.731,102.77,532802168.0
2007-01-11 12:35:00,102.758,102.776,102.685,102.71,696193126.0
2007-01-11 12:40:00,102.72,102.786,102.67,102.725,1203499398.0
2007-01-11 12:45:00,102.72,102.765,102.685,102.74,1038216863.0
2007-01-11 12:50:00,102.735,102.741,102.67,102.725,1573302718.0
2007-01-11 12:55:00,102.71,102.751,102.657,102.75,941652459.0
2007-01-11 13:00:00,102.75,102.75,102.65,102.69,1005422758.0
2007-01-11 13:05:00,102.68,102.695,102.52,102.605,2106202303.0
2007-01-11 13:10:00,102.605,102.625,102.555,102.62,1533538473.0
2007-01-11 13:15:00,102.595,102.645,102.52,102.55,1399756010.0
2007-01-11 13:20:00,102.56,102.6,102.46,102.595,737042045.0
2007-01-11 13:25:00,102.61,102.61,102.548,102.605,857336120.0
2007-01-11 13:30:00,102.6,102.65,102.46,102.65,315756749.0
2007-01-11 13:35:00,102.645,102.645,102.575,102.61,439722164.0
2007-01-11 13:40:00,102.61,102.616,102.515,102.535,868333907.0
2007-01-11 13:45:00,102.55,102.565,102.39,102.443,1183828402.0
2007-01-11 13:50:00,102.428,102.436,102.26,102.38,1490534937.0
2007-01-11 13:55:00,102.375,102.388,102.285,102.325,1545034800.0
2007-01-11 14:00:00,102.33,102.38,102.238,102.325,845127797.0
2007-01-11 14:05:00,102.345,102.37,102.245,102.325,718710194.0
2007-01-11 14:10:00,102.32,102.345,102.13,102.21,760811919.0
2007-01-11 14:15:00,102.215,102.265,102.125,102.21,557028124.0
2007-01-11 14:20:00,102.195,102.325,102.19,102.27,673882192.0
2007-01-11 14:25:00,102.283,102.34,102.217,102.285,674945629.0
2007-01-11 14:30:00,102.28,102.3,102.115,102.2,1240605100.0
2007-01-11 14:35:00,102.22,102.243,102.125,102.24,884859787.0
2007-01-11 14:40:00,102.223,102.27,102.19,102.25,728705565.0
2007-01-11 14:45:00,102.26,102.285,102.155,102.18,922067140.0
2007-01-11 14:50:00,102.18,102.2,102.09,102.105,1402062166.0
2007-01-11 14:55:00,102.115,102.136,102.065,102.12,2487051699.0
2007-01-11 15:00:00,102.12,102.186,101.997,102.152,980891556.0
2007-01-11 15:05:00,102.155,102.181,102.019,102.06,939214681.0
2007-01-11 15:10:00,102.07,102.091,102.024,102.07,935100276.0
2007-01-11 15:15:00,102.048,102.095,101.917,102.062,1354079241.0
2007-01-11 15:20:00,102.04,102.093,101.945,101.998,670792650.0
2007-01-11 15:25:00,102.005,102.005,101.865,101.98,445666673.0
2007-01-11 15:30:00,101.925,102.015,101.905,101.938,573231027.0
2007-01-11 15:35:00,101.92,102.005,101.888,101.98,390815328.0
2007-01-11 15:40:00,101.99,102.078,101.97,102.072,272202260.0
2007-01-11 15:45:00,102.08,102.13,102.05,102.052,358649732.0
2007-01-11 15:50:00,102.05,102.1,101.96,102.035,449355251.0
2007-01-11 15:55:00,102.005,102.061,101.925,102.005,441593426.0
2007-01-11 16:00:00,101.99,102.02,101.95,101.98,461867105.0
2007-01-11 16:05:00,101.995,102.024,101.955,102.008,310127569.0
2007-01-11 16:10:00,102.005,102.085,101.99,102.045,446621365.0
2007-01-11 16:15:00,102.043,102.092,102.015,102.015,437992530.0
2007-01-11 16:20:00,102.055,102.09,101.968,102.068,566339613.0
2007-01-11 16:25:00,102.067,102.135,102.005,102.112,330203899.0
2007-01-11 16:30:00,102.11,102.14,102.077,102.13,416638844.0
2007-01-11 16:35:00,102.117,102.145,101.978,102.075,407212908.0
2007-01-11 16:40:00,102.105,102.155,102.045,102.14,471090183.0
2007-01-11 16:45:00,102.125,102.25,102.09,102.22,271416877.0
2007-01-11 16:50:00,102.223,102.25,102.1,102.175,926992667.0
2007-01-11 16:55:00,102.195,102.265,102.125,102.25,896594251.0
2007-01-11 17:00:00,102.24,102.295,102.145,102.29,987326992.0
2007-01-11 17:05:00,102.29,102.3,102.21,102.253,652436075.0
2007-01-11 17:10:00,102.26,102.295,102.204,102.29,222115748.0
2007-01-11 17:15:00,102.29,102.32,102.265,102.275,333198816.0
2007-01-11 17:20:00,102.258,102.335,102.245,102.325,366077642.0
2007-01-11 17:25:00,102.325,102.35,102.265,102.29,490802851.0
2007-01-11 17:30:00,102.3,102.335,102.25,102.29,352967354.0
2007-01-11 17:35:00,102.3,102.37,102.278,102.355,444758019.0
2007-01-11 17:40:00,102.355,102.445,102.345,102.433,352632003.0
2007-01-11 17:45:00,102.425,102.45,102.37,102.375,278794878.0
2007-01-11 17:50:00,102.43,102.442,102.315,102.38,291100197.0
2007-01-11 17:55:00,102.375,102.39,102.225,102.253,430613464.0
2007-01-11 18:00:00,102.255,102.319,102.22,102.245,381345420.0
2007-01-11 18:05:00,102.235,102.36,102.137,102.313,361515113.0
2007-01-11 18:10:00,102.315,102.375,102.301,102.333,388726935.0
2007-01-11 18:15:00,102.35,102.43,102.343,102.415,448829689.0
2007-01-11 18:20:00,102.42,102.45,102.395,102.435,412474922.0
2007-01-11 18:25:00,102.435,102.45,102.375,102.45,347587481.0
2007-01-11 18:30:00,102.44,102.47,102.395,102.415,395199999.0
2007-01-11 18:35:00,102.42,102.44,102.405,102.42,315169115.0
2007-01-11 18:40:00,102.425,102.43,102.369,102.42,299858109.0
2007-01-11 18:45:00,102.415,102.415,102.31,102.35,441877533.0
2007-01-11 18:50:00,102.345,102.385,102.318,102.355,418852932.0
2007-01-11 18:55:00,102.345,102.425,102.345,102.425,379550177.0
2007-01-11 19:00:00,102.413,102.443,102.355,102.37,638400926.0
2007-01-11 19:05:00,102.362,102.39,102.32,102.323,554864920.0
2007-01-11 19:10:00,102.335,102.405,102.335,102.405,348985978.0
2007-01-11 19:15:00,102.395,102.395,102.33,102.34,622148304.0
2007-01-11 19:20:00,102.345,102.395,102.335,102.395,388624205.0
2007-01-11 19:25:00,102.388,102.388,102.328,102.355,381203853.0
2007-01-11 19:30:00,102.35,102.352,102.308,102.337,407167363.0
2007-01-11 19:35:00,102.335,102.39,102.327,102.367,469351992.0
2007-01-11 19:40:00,102.37,102.4,102.363,102.375,303694664.0
2007-01-11 19:45:00,102.372,102.394,102.34,102.348,205171198.0
2007-01-11 19:50:00,102.36,102.372,102.298,102.365,285574529.0
2007-01-11 19:55:00,102.36,102.368,102.33,102.345,440158664.0
2007-01-11 20:00:00,102.338,102.338,102.285,102.335,423932080.0
2007-01-11 20:05:00,102.345,102.385,102.317,102.37,375755904.0
2007-01-11 20:10:00,102.375,102.394,102.32,102.373,433962561.0
2007-01-11 20:15:00,102.37,102.385,102.319,102.365,392342034.0
2007-01-11 20:20:00,102.362,102.42,102.33,102.395,411853885.0
2007-01-11 20:25:00,102.393,102.395,102.341,102.355,325678176.0
2007-01-11 20:30:00,102.355,102.387,102.353,102.37,429948747.0
2007-01-11 20:35:00,102.313,102.437,102.313,102.437,300932956.0
2007-01-11 20:40:00,102.435,102.457,102.37,102.37,559777763.0
2007-01-11 20:45:00,102.38,102.446,102.33,102.365,498363777.0
2007-01-11 20:50:00,102.365,102.4,102.245,102.345,328867084.0
2007-01-11 20:55:00,102.35,102.357,102.235,102.33,413889637.0
2007-01-11 21:00:00,102.33,102.4,102.295,102.295,402985735.0
2007-01-11 21:05:00,102.305,102.36,102.265,102.29,246978678.0
2007-01-11 21:10:00,102.3,102.348,102.262,102.348,453346243.0
2007-01-11 21:15:00,102.35,102.385,102.307,102.335,276199221.0
2007-01-11 21:20:00,102.332,102.378,102.32,102.335,321667428.0
2007-01-11 21:25:00,102.34,102.366,102.33,102.36,428841926.0
2007-01-11 21:30:00,102.36,102.36,102.28,102.31,382974173.0
2007-01-11 21:35:00,102.32,102.34,102.251,102.32,402053767.0
2007-01-11 21:40:00,102.305,102.347,102.27,102.297,411927233.0
2007-01-11 21:45:00,102.292,102.362,102.291,102.34,441520156.0
2007-01-11 21:50:00,102.34,102.361,102.325,102.343,402742322.0
2007-01-11 21:55:00,102.345,102.345,102.293,102.33,327095444.0
2007-01-11 22:00:00,102.315,102.345,102.29,102.305,311344068.0
2007-01-11 22:05:00,102.305,102.35,102.3,102.335,324962525.0
2007-01-11 22:10:00,102.33,102.345,102.277,102.325,449201693.0
2007-01-11 22:15:00,102.325,102.355,102.31,102.323,258957594.0
2007-01-11 22:20:00,102.325,102.342,102.309,102.312,379169263.0
2007-01-11 22:25:00,102.31,102.34,102.293,102.31,447307527.0
2007-01-11 22:30:00,102.312,102.351,102.312,102.335,405680759.0
2007-01-11 22:35:00,102.34,102.368,102.291,102.345,273887769.0
2007-01-11 22:40:00,102.355,102.387,102.345,102.365,475088931.0
2007-01-11 22:45:00,102.375,102.408,102.365,102.385,352806307.0
2007-01-11 22:50:00,102.39,102.39,102.35,102.375,407413659.0
2007-01-11 22:55:00,102.38,102.4,102.355,102.4,258673333.0
2007-01-11 23:00:00,102.395,102.395,102.325,102.35,308310475.0
2007-01-11 23:05:00,102.35,102.363,102.305,102.335,516521724.0
2007-01-11 23:10:00,102.332,102.34,102.282,102.31,398826164.0
2007-01-11 23:15:00,102.32,102.342,102.295,102.328,266998295.0
2007-01-11 23:20:00,102.33,102.372,102.305,102.36,306886317.0
2007-01-11 23:25:00,102.355,102.37,102.298,102.298,408193290.0
2007-01-11 23:30:00,102.3,102.325,102.27,102.315,440125394.0
2007-01-11 23:35:00,102.31,102.327,102.268,102.31,388966004.0
2007-01-11 23:40:00,102.325,102.345,102.293,102.31,485771689.0
2007-01-11 23:45:00,102.3,102.315,102.25,102.26,443136112.0
2007-01-11 23:50:00,102.262,102.286,102.25,102.26,442818844.0
2007-01-11 23:55:00,102.255,102.285,102.214,102.26,331809489.0
2007-01-12 00:00:00,102.265,102.265,102.213,102.24,478550987.0
2007-01-12 00:05:00,102.24,102.26,102.198,102.215,448046001.0
2007-01-12 00:10:00,102.217,102.257,102.149,102.257,400022273.0
2007-01-12 00:15:00,102.25,102.269,102.195,102.208,244792459.0
2007-01-12 00:20:00,102.21,102.21,102.163,102.19,458646448.0
2007-01-12 00:25:00,102.2,102.205,102.153,102.205,382150539.0
2007-01-12 00:30:00,102.195,102.24,102.179,102.21,435672525.0
2007-01-12 00:35:00,102.225,102.241,102.202,102.208,367028563.0
2007-01-12 00:40:00,102.21,102.23,102.175,102.213,390932239.0
2007-01-12 00:45:00,102.21,102.246,102.17,102.23,306646647.0
2007-01-12 00:50:00,102.21,102.238,102.205,102.215,376477551.0
2007-01-12 00:55:00,102.22,102.23,102.175,102.23,455607559.0
2007-01-12 01:00:00,102.24,102.245,102.215,102.235,368924267.0
2007-01-12 01:05:00,102.23,102.24,102.197,102.205,395028354.0
2007-01-12 01:10:00,102.22,102.23,102.19,102.193,297044011.0
2007-01-12 01:15:00,102.215,102.23,102.185,102.205,572318353.0
2007-01-12 01:20:00,102.215,102.235,102.175,102.235,219391188.0
2007-01-12 01:25:00,102.225,102.235,102.19,102.217,437571036.0
2007-01-12 01:30:00,102.22,102.242,102.183,102.21,412218648.0
2007-01-12 01:35:00,102.218,102.218,102.165,102.202,440593433.0
2007-01-12 01:40:00,102.195,102.211,102.157,102.18,426594131.0
2007-01-12 01:45:00,102.17,102.186,102.128,102.13,332651752.0
2007-01-12 01:50:00,102.135,102.14,102.105,102.13,307263842.0
2007-01-12 01:55:00,102.118,102.16,102.09,102.11,309082744.0
2007-01-12 02:00:00,102.11,102.132,102.064,102.12,337029289.0
2007-01-12 02:05:00,102.125,102.176,102.115,102.172,457899603.0
2007-01-12 02:10:00,102.16,102.269,102.125,102.255,408693506.0
2007-01-12 02:15:00,102.265,102.311,102.257,102.31,499625591.0
2007-01-12 02:20:00,102.31,102.34,102.295,102.325,379986725.0
2007-01-12 02:25:00,102.33,102.349,102.285,102.31,443728931.0
2007-01-12 02:30:00,102.308,102.33,102.268,102.33,383108151.0
2007-01-12 02:35:00,102.33,102.335,102.295,102.32,287857879.0
2007-01-12 02:40:00,102.328,102.343,102.303,102.335,272825878.0
2007-01-12 02:45:00,102.335,102.386,102.335,102.372,381248935.0
2007-01-12 02:50:00,102.375,102.475,102.347,102.47,502537382.0
2007-01-12 02:55:00,102.48,102.48,102.423,102.46,339963847.0
2007-01-12 03:00:00,102.46,102.52,102.443,102.49,264750283.0
2007-01-12 03:05:00,102.485,102.51,102.465,102.49,415987846.0
2007-01-12 03:10:00,102.485,102.52,102.46,102.515,357448361.0
2007-01-12 03:15:00,102.505,102.52,102.484,102.485,414995672.0
2007-01-12 03:20:00,102.485,102.54,102.436,102.5,260836226.0
2007-01-12 03:25:00,102.495,102.501,102.45,102.472,410992180.0
2007-01-12 03:30:00,102.47,102.496,102.41,102.41,432354954.0
2007-01-12 03:35:00,102.412,102.448,102.405,102.43,384560597.0
2007-01-12 03:40:00,102.428,102.46,102.42,102.445,257861044.0
2007-01-12 03:45:00,102.445,102.527,102.445,102.5,440312345.0
2007-01-12 03:50:00,102.51,102.513,102.468,102.49,324186992.0
2007-01-12 03:55:00,102.495,102.51,102.475,102.495,314527653.0
2007-01-12 04:00:00,102.505,102.51,102.468,102.505,492211417.0
2007-01-12 04:05:00,102.503,102.535,102.488,102.53,406545927.0
2007-01-12 04:10:00,102.53,102.545,102.515,102.532,449939201.0
2007-01-12 04:15:00,102.527,102.556,102.48,102.485,415786688.0
2007-01-12 04:20:00,102.5,102.515,102.456,102.51,395494282.0
2007-01-12 04:25:00,102.5,102.54,102.5,102.53,333109812.0
2007-01-12 04:30:00,102.53,102.53,102.5,102.51,452355311.0
2007-01-12 04:35:00,102.515,102.546,102.48,102.52,237442179.0
2007-01-12 04:40:00,102.515,102.531,102.502,102.52,259609959.0
2007-01-12 04:45:00,102.518,102.52,102.469,102.49,451813115.0
2007-01-12 04:50:00,102.48,102.519,102.445,102.5,250053803.0
2007-01-12 04:55:00,102.48,102.5,102.443,102.475,414791074.0
2007-01-12 05:00:00,102.475,102.49,102.458,102.47,420768835.0
2007-01-12 05:05:00,102.465,102.498,102.42,102.485,332835112.0
2007-01-12 05:10:00,102.485,102.503,102.463,102.48,490744987.0
2007-01-12 05:15:00,102.43,102.492,102.43,102.47,500844911.0
2007-01-12 05:20:00,102.482,102.492,102.433,102.433,310362300.0
2007-01-12 05:25:00,102.49,102.501,102.475,102.48,423495073.0
2007-01-12 05:30:00,102.48,102.495,102.445,102.493,292417340.0
2007-01-12 05:35:00,102.49,102.525,102.48,102.512,392727933.0
2007-01-12 05:40:00,102.52,102.555,102.482,102.55,393445629.0
2007-01-12 05:45:00,102.543,102.555,102.515,102.525,428934180.0
2007-01-12 05:50:00,102.53,102.53,102.5,102.525,368888178.0
2007-01-12 05:55:00,102.515,102.515,102.467,102.488,437843676.0
2007-01-12 06:00:00,102.495,102.495,102.445,102.47,449425955.0
2007-01-12 06:05:00,102.475,102.492,102.418,102.483,271106565.0
2007-01-12 06:10:00,102.478,102.497,102.462,102.472,203974366.0
2007-01-12 06:15:00,102.475,102.49,102.45,102.465,310728104.0
2007-01-12 06:20:00,102.462,102.49,102.455,102.475,487585837.0
2007-01-12 06:25:00,102.477,102.5,102.452,102.47,411061119.0
2007-01-12 06:30:00,102.475,102.485,102.446,102.448,379973446.0
2007-01-12 06:35:00,102.455,102.482,102.455,102.465,378704820.0
2007-01-12 06:40:00,102.46,102.475,102.45,102.47,603636050.0
2007-01-12 06:45:00,102.465,102.468,102.402,102.425,337124497.0
2007-01-12 06:50:00,102.423,102.446,102.395,102.427,525774286.0
2007-01-12 06:55:00,102.435,102.452,102.425,102.443,626597388.0
2007-01-12 07:00:00,102.445,102.455,102.4,102.415,374011914.0
2007-01-12 07:05:00,102.415,102.443,102.381,102.425,427357617.0
2007-01-12 07:10:00,102.43,102.453,102.375,102.435,386410913.0
2007-01-12 07:15:00,102.44,102.46,102.385,102.435,291126884.0
2007-01-12 07:20:00,102.43,102.462,102.415,102.46,322508387.0
2007-01-12 07:25:00,102.455,102.468,102.385,102.445,392175303.0
2007-01-12 07:30:00,102.455,102.495,102.411,102.495,342126130.0
2007-01-12 07:35:00,102.485,102.5,102.472,102.49,414341126.0
2007-01-12 07:40:00,102.485,102.52,102.463,102.48,423284450.0
2007-01-12 07:45:00,102.463,102.516,102.45,102.495,385456241.0
2007-01-12 07:50:00,102.493,102.505,102.395,102.505,374685825.0
2007-01-12 07:55:00,102.515,102.551,102.489,102.505,364734462.0
2007-01-12 08:00:00,102.513,102.552,102.47,102.48,442304504.0
2007-01-12 08:05:00,102.5,102.51,102.462,102.49,309002957.0
2007-01-12 08:10:00,102.435,102.513,102.435,102.505,288429162.0
2007-01-12 08:15:00,102.513,102.545,102.491,102.525,361528364.0
2007-01-12 08:20:00,102.53,102.53,102.454,102.48,393076500.0
2007-01-12 08:25:00,102.47,102.527,102.433,102.52,349022447.0
2007-01-12 08:30:00,102.51,102.52,102.414,102.445,487424367.0
2007-01-12 08:35:00,102.445,102.46,102.425,102.433,368630940.0
2007-01-12 08:40:00,102.44,102.475,102.41,102.46,329161981.0
2007-01-12 08:45:00,102.46,102.49,102.431,102.49,214007173.0
2007-01-12 08:50:00,102.483,102.495,102.43,102.48,649752296.0
2007-01-12 08:55:00,102.48,102.525,102.475,102.505,1014501751.0
2007-01-12 09:00:00,102.5,102.544,102.47,102.525,911427004.0
2007-01-12 09:05:00,102.505,102.544,102.49,102.513,980179284.0
2007-01-12 09:10:00,102.51,102.57,102.505,102.555,270717792.0
2007-01-12 09:15:00,102.56,102.57,102.52,102.545,472834097.0
2007-01-12 09:20:00,102.545,102.57,102.487,102.532,420362377.0
2007-01-12 09:25:00,102.53,102.551,102.4,102.49,417196915.0
2007-01-12 09:30:00,102.412,102.505,102.345,102.417,348547459.0
2007-01-12 09:35:00,102.418,102.447,102.375,102.385,547280614.0
2007-01-12 09:40:00,102.345,102.45,102.305,102.413,449367800.0
2007-01-12 09:45:00,102.405,102.487,102.405,102.465,438011577.0
2007-01-12 09:50:00,102.468,102.48,102.305,102.385,298711756.0
2007-01-12 09:55:00,102.375,102.4,102.27,102.285,443140641.0
2007-01-12 10:00:00,102.285,102.305,102.21,102.255,429414294.0
2007-01-12 10:05:00,102.255,102.275,102.165,102.23,459781257.0
2007-01-12 10:10:00,102.222,102.245,102.122,102.23,360370511.0
2007-01-12 10:15:00,102.222,102.26,102.175,102.21,278106639.0
2007-01-12 10:20:00,102.21,102.243,102.172,102.21,392771179.0
2007-01-12 10:25:00,102.218,102.253,102.202,102.235,559080985.0
2007-01-12 10:30:00,102.23,102.278,102.208,102.255,436410267.0
2007-01-12 10:35:00,102.248,102.4,102.248,102.365,701675240.0
2007-01-12 10:40:00,102.362,102.39,102.25,102.318,1340131129.0
2007-01-12 10:45:00,102.34,102.34,102.257,102.3,959832284.0
2007-01-12 10:50:00,102.3,102.399,102.259,102.375,988892516.0
2007-01-12 10:55:00,102.372,102.39,102.3,102.325,950531994.0
2007-01-12 11:00:00,102.315,102.34,102.285,102.295,2380696535.0
2007-01-12 11:05:00,102.285,102.311,102.185,102.28,1320439008.0
2007-01-12 11:10:00,102.28,102.305,102.26,102.29,924383749.0
2007-01-12 11:15:00,102.28,102.298,102.25,102.283,727226680.0
2007-01-12 11:20:00,102.29,102.31,102.25,102.29,865482446.0
2007-01-12 11:25:00,102.29,102.29,102.191,102.245,1228352428.0
2007-01-12 11:30:00,102.25,102.253,102.14,102.225,584525326.0
2007-01-12 11:35:00,102.22,102.245,102.13,102.225,669674255.0
2007-01-12 11:40:00,102.24,102.246,102.132,102.215,542984143.0
2007-01-12 11:45:00,102.215,102.27,102.195,102.26,726386559.0
2007-01-12 11:50:00,102.265,102.34,102.255,102.305,690694482.0
2007-01-12 11:55:00,102.305,102.44,102.275,102.43,840368731.0
2007-01-12 12:00:00,102.425,102.51,102.415,102.495,1476889415.0
2007-01-12 12:05:00,102.5,102.59,102.48,102.523,1537007761.0
2007-01-12 12:10:00,102.553,102.57,102.51,102.52,1161829689.0
2007-01-12 12:15:00,102.53,102.565,102.51,102.54,882016413.0
2007-01-12 12:20:00,102.54,102.568,102.522,102.545,462278829.0
2007-01-12 12:25:00,102.55,102.564,102.518,102.53,303945740.0
2007-01-12 12:30:00,102.535,102.535,102.495,102.513,836695178.0
2007-01-12 12:35:00,102.475,102.55,102.475,102.54,772337348.0
2007-01-12 12:40:00,102.53,102.57,102.49,102.52,1389318453.0
2007-01-12 12:45:00,102.535,102.558,102.5,102.515,1603123128.0
2007-01-12 12:50:00,102.515,102.535,102.465,102.5,2120440693.0
2007-01-12 12:55:00,102.5,102.519,102.473,102.485,993005459.0
2007-01-12 13:00:00,102.485,102.495,102.416,102.44,967274346.0
2007-01-12 13:05:00,102.455,102.524,102.455,102.498,1418293120.0
2007-01-12 13:10:00,102.51,102.533,102.425,102.465,1092023467.0
2007-01-12 13:15:00,102.475,102.6,102.38,102.54,1184635630.0
2007-01-12 13:20:00,102.54,102.57,102.425,102.458,666142073.0
2007-01-12 13:25:00,102.47,102.545,102.432,102.545,558104632.0
2007-01-12 13:30:00,102.55,102.567,102.504,102.535,818325516.0
2007-01-12 13:35:00,102.555,102.573,102.445,102.56,361357735.0
2007-01-12 13:40:00,102.56,102.62,102.535,102.62,497667928.0
2007-01-12 13:45:00,102.62,102.66,102.57,102.63,1748190708.0
2007-01-12 13:50:00,102.625,102.66,102.572,102.618,1310433542.0
2007-01-12 13:55:00,102.625,102.715,102.593,102.62,1132071299.0
2007-01-12 14:00:00,102.635,102.703,102.59,102.68,1971240384.0
2007-01-12 14:05:00,102.678,102.683,102.596,102.62,650709405.0
2007-01-12 14:10:00,102.62,102.635,102.548,102.63,520886801.0
2007-01-12 14:15:00,102.625,102.643,102.539,102.615,831295597.0
2007-01-12 14:20:00,102.62,102.635,102.57,102.58,581634070.0
2007-01-12 14:25:00,102.575,102.63,102.547,102.56,399476882.0
2007-01-12 14:30:00,102.56,102.59,102.51,102.55,353381352.0
2007-01-12 14:35:00,102.545,102.58,102.525,102.56,247783385.0
2007-01-12 14:40:00,102.563,102.615,102.51,102.6,544404910.0
2007-01-12 14:45:00,102.595,102.61,102.523,102.545,340522474.0
2007-01-12 14:50:00,102.555,102.6,102.54,102.6,341556412.0
2007-01-12 14:55:00,102.6,102.63,102.585,102.615,584043420.0
2007-01-12 15:00:00,102.615,102.615,102.535,102.555,231933884.0
2007-01-12 15:05:00,102.545,102.568,102.507,102.517,435245070.0
2007-01-12 15:10:00,102.515,102.545,102.5,102.54,392984409.0
2007-01-12 15:15:00,102.535,102.535,102.425,102.465,287303479.0
2007-01-12 15:20:00,102.465,102.485,102.385,102.39,494782551.0
2007-01-12 15:25:00,102.395,102.47,102.343,102.45,395292697.0
2007-01-12 15:30:00,102.445,102.615,102.422,102.565,432758235.0
2007-01-12 15:35:00,102.57,102.625,102.5,102.575,349224995.0
2007-01-12 15:40:00,102.573,102.68,102.555,102.6,486607938.0
2007-01-12 15:45:00,102.597,102.665,102.585,102.615,389085594.0
2007-01-12 15:50:00,102.615,102.762,102.601,102.725,393993810.0
2007-01-12 15:55:00,102.695,102.8,102.685,102.74,535031483.0
2007-01-12 16:00:00,102.74,102.79,102.715,102.715,365128297.0
2007-01-12 16:05:00,102.715,102.735,102.645,102.652,556198517.0
2007-01-12 16:10:00,102.66,102.723,102.62,102.705,509045325.0
2007-01-12 16:15:00,102.713,102.793,102.665,102.783,566347413.0
2007-01-12 16:20:00,102.78,102.795,102.67,102.725,345416965.0
2007-01-12 16:25:00,102.702,102.732,102.635,102.715,402651821.0
2007-01-12 16:30:00,102.71,102.772,102.705,102.74,332406511.0
2007-01-12 16:35:00,102.733,102.85,102.72,102.825,354774454.0
2007-01-12 16:40:00,102.823,102.955,102.803,102.9,529043221.0
2007-01-12 16:45:00,102.91,102.935,102.845,102.85,276592613.0
2007-01-12 16:50:00,102.86,102.89,102.795,102.795,714763908.0
2007-01-12 16:55:00,102.8,102.83,102.715,102.75,420100355.0
2007-01-12 17:00:00,102.76,102.857,102.715,102.77,350309077.0
2007-01-12 17:05:00,102.863,102.925,102.74,102.815,477297379.0
2007-01-12 17:10:00,102.82,102.855,102.725,102.81,389118356.0
2007-01-12 17:15:00,102.805,102.85,102.795,102.815,376543490.0
2007-01-12 17:20:00,102.82,102.849,102.7,102.785,429550312.0
2007-01-12 17:25:00,102.78,102.805,102.693,102.8,394233357.0
2007-01-12 17:30:00,102.8,102.825,102.62,102.753,475560426.0
2007-01-12 17:35:00,102.75,102.79,102.718,102.775,428027196.0
2007-01-12 17:40:00,102.785,102.815,102.695,102.752,343830587.0
2007-01-12 17:45:00,102.755,102.796,102.735,102.783,347420089.0
2007-01-12 17:50:00,102.775,102.795,102.753,102.76,363847145.0
2007-01-12 17:55:00,102.765,102.79,102.735,102.79,493557240.0
2007-01-12 18:00:00,102.8,102.82,102.765,102.795,444952644.0
2007-01-12 18:05:00,102.79,102.83,102.785,102.82,432643130.0
2007-01-12 18:10:00,102.817,102.817,102.697,102.715,568380610.0
2007-01-12 18:15:00,102.72,102.73,102.64,102.72,612849639.0
2007-01-12 18:20:00,102.715,102.748,102.71,102.735,438826686.0
2007-01-12 18:25:00,102.74,102.76,102.708,102.74,357649291.0
2007-01-12 18:30:00,102.74,102.756,102.714,102.733,213140877.0
2007-01-12 18:35:00,102.743,102.805,102.743,102.775,629869166.0
2007-01-12 18:40:00,102.765,102.845,102.765,102.845,477632891.0
2007-01-12 18:45:00,102.85,102.87,102.799,102.86,383624826.0
2007-01-12 18:50:00,102.86,102.865,102.795,102.81,470543562.0
2007-01-12 18:55:00,102.82,102.865,102.788,102.855,426971157.0
2007-01-12 19:00:00,102.84,102.89,102.816,102.873,564566309.0
2007-01-12 19:05:00,102.875,102.875,102.818,102.82,355855276.0
2007-01-12 19:10:00,102.82,102.895,102.795,102.85,366403390.0
2007-01-12 19:15:00,102.855,102.876,102.837,102.868,288177183.0
2007-01-12 19:20:00,102.865,102.89,102.854,102.873,495951329.0
2007-01-12 19:25:00,102.87,102.9,102.855,102.9,413373706.0
2007-01-12 19:30:00,102.9,102.906,102.838,102.875,379551922.0
2007-01-12 19:35:00,102.875,102.896,102.853,102.885,460673612.0
2007-01-12 19:40:00,102.885,102.98,102.84,102.945,325302284.0
2007-01-12 19:45:00,102.965,102.98,102.917,102.96,503759243.0
2007-01-12 19:50:00,102.96,103.016,102.947,102.965,335095869.0
2007-01-12 19:55:00,102.965,102.965,102.913,102.95,515778061.0
2007-01-12 20:00:00,102.94,102.955,102.877,102.95,426871540.0
2007-01-12 20:05:00,102.945,102.97,102.913,102.92,325275301.0
2007-01-12 20:10:00,102.932,102.96,102.93,102.96,438723404.0
2007-01-12 20:15:00,102.95,102.97,102.859,102.87,369311217.0
2007-01-12 20:20:00,102.885,102.945,102.885,102.92,320542523.0
2007-01-12 20:25:00,102.92,102.952,102.89,102.933,259973683.0
2007-01-12 20:30:00,102.92,102.96,102.89,102.915,336071959.0
2007-01-12 20:35:00,102.905,102.905,102.83,102.875,360800931.0
2007-01-12 20:40:00,102.87,102.87,102.818,102.86,311492603.0
2007-01-12 20:45:00,102.855,102.865,102.805,102.85,362104051.0
2007-01-12 20:50:00,102.845,102.85,102.79,102.803,408501225.0
2007-01-12 20:55:00,102.8,102.808,102.73,102.73,442017800.0
2007-01-12 21:00:00,102.737,102.798,102.705,102.77,297422676.0
2007-01-12 21:05:00,102.78,102.807,102.75,102.79,373423250.0
2007-01-12 21:10:00,102.79,102.805,102.77,102.785,356933668.0
2007-01-12 21:15:00,102.78,102.795,102.77,102.795,480839843.0
2007-01-12 21:20:00,102.782,102.799,102.725,102.79,373976266.0
2007-01-12 21:25:00,102.788,102.8,102.765,102.765,425236890.0
2007-01-12 21:30:00,102.765,102.79,102.748,102.765,377908142.0
2007-01-12 21:35:00,102.765,102.812,102.765,102.8,365898204.0
2007-01-12 21:40:00,102.797,102.835,102.765,102.815,202437133.0
2007-01-12 21:45:00,102.805,102.888,102.805,102.855,379212844.0
2007-01-12 21:50:00,102.873,102.892,102.84,102.842,390031722.0
2007-01-12 21:55:00,102.85,102.86,102.825,102.85,398064473.0
2007-01-12 22:00:00,102.835,102.84,102.79,102.798,320724699.0
2007-01-12 22:05:00,102.81,102.83,102.79,102.805,317669382.0
2007-01-12 22:10:00,102.8,102.84,102.798,102.82,339677625.0
2007-01-12 22:15:00,102.83,102.83,102.797,102.815,434807360.0
2007-01-12 22:20:00,102.822,102.865,102.793,102.848,419230094.0
2007-01-12 22:25:00,102.84,102.865,102.823,102.86,431994581.0
2007-01-12 22:30:00,102.857,102.87,102.833,102.855,386408234.0
2007-01-12 22:35:00,102.855,102.859,102.819,102.845,226410150.0
2007-01-12 22:40:00,102.835,102.92,102.835,102.905,578716594.0
2007-01-12 22:45:00,102.902,102.93,102.883,102.93,408507783.0
2007-01-12 22:50:00,102.915,102.945,102.877,102.94,443154286.0
2007-01-12 22:55:00,102.945,102.95,102.925,102.95,365853531.0
2007-01-12 23:00:00,102.94,102.97,102.907,102.95,531069079.0
2007-01-12 23:05:00,102.945,102.977,102.92,102.92,381945956.0
2007-01-12 23:10:00,102.94,102.945,102.855,102.9,303017325.0
2007-01-12 23:15:00,102.903,102.915,102.833,102.91,371334947.0
2007-01-12 23:20:00,102.908,102.935,102.893,102.935,355886691.0
2007-01-12 23:25:00,102.93,102.972,102.905,102.945,426049653.0
2007-01-12 23:30:00,102.955,102.964,102.933,102.94,333884757.0
2007-01-12 23:35:00,102.93,102.971,102.884,102.92,462739213.0
2007-01-12 23:40:00,102.918,102.928,102.899,102.925,233846378.0
2007-01-12 23:45:00,102.922,102.926,102.866,102.917,391032141.0
2007-01-12 23:50:00,102.915,102.936,102.88,102.88,440075197.0
2007-01-12 23:55:00,102.89,102.897,102.737,102.755,477770597.0
2007-01-15 00:25:00,102.715,102.935,102.715,102.91,401727552.0
2007-01-15 00:30:00,102.898,102.95,102.896,102.95,362427936.0
2007-01-15 00:35:00,102.943,102.949,102.903,102.915,239571479.0
2007-01-15 00:40:00,102.918,102.94,102.9,102.92,236839869.0
2007-01-15 00:45:00,102.91,102.92,102.875,102.902,356961651.0
2007-01-15 00:50:00,102.905,102.933,102.877,102.92,387344377.0
2007-01-15 00:55:00,102.92,102.945,102.875,102.912,269927487.0
2007-01-15 01:00:00,102.92,102.985,102.92,102.98,268405825.0
2007-01-15 01:05:00,102.975,103.03,102.935,102.945,444935862.0
2007-01-15 01:10:00,102.945,102.951,102.915,102.945,293373833.0
2007-01-15 01:15:00,102.935,102.935,102.87,102.88,385568504.0
2007-01-15 01:20:00,102.835,102.925,102.828,102.905,224895240.0
2007-01-15 01:25:00,102.905,102.921,102.887,102.913,390015256.0
2007-01-15 01:30:00,102.915,102.92,102.88,102.91,436972357.0
2007-01-15 01:35:00,102.912,102.93,102.89,102.91,495168858.0
2007-01-15 01:40:00,102.908,102.918,102.888,102.895,282258244.0
2007-01-15 01:45:00,102.89,102.905,102.84,102.89,376721849.0
2007-01-15 01:50:00,102.895,102.895,102.76,102.795,336267279.0
2007-01-15 01:55:00,102.795,102.86,102.765,102.845,338874259.0
2007-01-15 02:00:00,102.835,102.875,102.795,102.825,340085149.0
2007-01-15 02:05:00,102.825,102.855,102.76,102.785,341428369.0
2007-01-15 02:10:00,102.8,102.8,102.695,102.7,384405855.0
2007-01-15 02:15:00,102.705,102.725,102.62,102.633,392568048.0
2007-01-15 02:20:00,102.635,102.65,102.598,102.612,492434880.0
2007-01-15 02:25:00,102.61,102.65,102.608,102.625,439482513.0
2007-01-15 02:30:00,102.623,102.66,102.62,102.62,363411334.0
2007-01-15 02:35:00,102.62,102.671,102.58,102.58,224100946.0
2007-01-15 02:40:00,102.64,102.645,102.605,102.645,524963116.0
2007-01-15 02:45:00,102.655,102.655,102.605,102.615,290707990.0
2007-01-15 02:50:00,102.615,102.615,102.56,102.595,438623243.0
2007-01-15 02:55:00,102.59,102.601,102.57,102.59,267794317.0
2007-01-15 03:00:00,102.582,102.611,102.53,102.6,232648133.0
2007-01-15 03:05:00,102.61,102.644,102.575,102.625,381422946.0
2007-01-15 03:10:00,102.622,102.685,102.605,102.62,366857527.0
2007-01-15 03:15:00,102.63,102.675,102.63,102.648,282207605.0
2007-01-15 03:20:00,102.645,102.72,102.645,102.693,246792485.0
2007-01-15 03:25:00,102.7,102.725,102.685,102.688,378517906.0
2007-01-15 03:30:00,102.69,102.733,102.67,102.71,540594230.0
2007-01-15 03:35:00,102.715,102.745,102.71,102.72,363408296.0
2007-01-15 03:40:00,102.72,102.75,102.72,102.75,540460331.0
2007-01-15 03:45:00,102.74,102.753,102.72,102.72,471470324.0
2007-01-15 03:50:00,102.722,102.729,102.685,102.7,475295970.0
2007-01-15 03:55:00,102.695,102.725,102.655,102.7,491071289.0
2007-01-15 04:00:00,102.695,102.725,102.672,102.7,464959842.0
2007-01-15 04:05:00,102.7,102.71,102.678,102.685,445288087.0
2007-01-15 04:10:00,102.687,102.69,102.623,102.667,385441225.0
2007-01-15 04:15:00,102.67,102.68,102.65,102.678,222335531.0
2007-01-15 04:20:00,102.68,102.703,102.65,102.68,448720246.0
2007-01-15 04:25:00,102.69,102.69,102.628,102.675,386365104.0
2007-01-15 04:30:00,102.665,102.692,102.66,102.68,407208601.0
2007-01-15 04:35:00,102.685,102.72,102.685,102.708,294494201.0
2007-01-15 04:40:00,102.71,102.725,102.665,102.713,368027005.0
2007-01-15 04:45:00,102.71,102.763,102.685,102.76,278075836.0
2007-01-15 04:50:00,102.74,102.772,102.71,102.735,392645359.0
2007-01-15 04:55:00,102.74,102.765,102.695,102.76,444543857.0
2007-01-15 05:00:00,102.77,102.785,102.752,102.775,371478428.0
2007-01-15 05:05:00,102.77,102.78,102.752,102.755,454366687.0
2007-01-15 05:10:00,102.77,102.78,102.762,102.762,319177461.0
2007-01-15 05:15:00,102.765,102.79,102.747,102.77,578845962.0
2007-01-15 05:20:00,102.78,102.815,102.754,102.815,243816173.0
2007-01-15 05:25:00,102.805,102.805,102.76,102.787,391432517.0
2007-01-15 05:30:00,102.79,102.815,102.77,102.79,424532387.0
2007-01-15 05:35:00,102.798,102.805,102.76,102.792,405883953.0
2007-01-15 05:40:00,102.785,102.837,102.785,102.82,435093679.0
2007-01-15 05:45:00,102.81,102.83,102.785,102.785,356289029.0
2007-01-15 05:50:00,102.79,102.815,102.78,102.8,300573660.0
2007-01-15 05:55:00,102.795,102.815,102.778,102.79,258180769.0
2007-01-15 06:00:00,102.805,102.808,102.78,102.8,409580162.0
2007-01-15 06:05:00,102.792,102.805,102.77,102.793,391817289.0
2007-01-15 06:10:00,102.775,102.844,102.752,102.785,388112469.0
2007-01-15 06:15:00,102.795,102.82,102.761,102.797,279650991.0
2007-01-15 06:20:00,102.8,102.814,102.788,102.805,361025574.0
2007-01-15 06:25:00,102.805,102.816,102.781,102.805,383629228.0
2007-01-15 06:30:00,102.805,102.815,102.788,102.808,418343190.0
2007-01-15 06:35:00,102.81,102.837,102.76,102.802,368892367.0
2007-01-15 06:40:00,102.805,102.845,102.805,102.815,460277132.0
2007-01-15 06:45:00,102.82,102.83,102.79,102.8,299081161.0
2007-01-15 06:50:00,102.803,102.811,102.768,102.79,279563921.0
2007-01-15 06:55:00,102.785,102.785,102.75,102.765,206377557.0
2007-01-15 07:00:00,102.77,102.79,102.748,102.75,426194033.0
2007-01-15 07:05:00,102.753,102.775,102.73,102.765,411859553.0
2007-01-15 07:10:00,102.77,102.78,102.752,102.775,356160621.0
2007-01-15 07:15:00,102.77,102.808,102.758,102.78,313904415.0
2007-01-15 07:20:00,102.785,102.785,102.748,102.765,347205709.0
2007-01-15 07:25:00,102.775,102.778,102.75,102.75,346940750.0
2007-01-15 07:30:00,102.763,102.79,102.75,102.77,268367917.0
2007-01-15 07:35:00,102.762,102.762,102.735,102.755,295078106.0
2007-01-15 07:40:00,102.74,102.77,102.693,102.72,374371933.0
2007-01-15 07:45:00,102.73,102.755,102.702,102.702,435001186.0
2007-01-15 07:50:00,102.7,102.73,102.665,102.725,327680287.0
2007-01-15 07:55:00,102.74,102.77,102.685,102.73,427395688.0
2007-01-15 08:00:00,102.74,102.762,102.73,102.755,515369753.0
2007-01-15 08:05:00,102.755,102.8,102.737,102.78,350416957.0
2007-01-15 08:10:00,102.783,102.8,102.78,102.79,466005044.0
2007-01-15 08:15:00,102.79,102.825,102.77,102.825,340695800.0
2007-01-15 08:20:00,102.825,102.865,102.798,102.865,484677297.0
2007-01-15 08:25:00,102.865,102.866,102.791,102.85,364618256.0
2007-01-15 08:30:00,102.85,102.861,102.817,102.845,428025045.0
2007-01-15 08:35:00,102.853,102.885,102.815,102.855,509721301.0
2007-01-15 08:40:00,102.858,102.868,102.82,102.825,300728858.0
2007-01-15 08:45:00,102.82,102.837,102.775,102.82,348054093.0
2007-01-15 08:50:00,102.815,102.825,102.765,102.795,341531656.0
2007-01-15 08:55:00,102.793,102.87,102.763,102.845,560631435.0
2007-01-15 09:00:00,102.87,102.88,102.778,102.85,399368428.0
2007-01-15 09:05:00,102.85,102.91,102.842,102.9,457674588.0
2007-01-15 09:10:00,102.9,102.925,102.865,102.91,379204578.0
2007-01-15 09:15:00,102.905,102.93,102.846,102.885,470832980.0
2007-01-15 09:20:00,102.885,102.905,102.867,102.893,640257766.0
2007-01-15 09:25:00,102.883,102.953,102.855,102.94,208713825.0
2007-01-15 09:30:00,102.93,102.948,102.86,102.91,347458441.0
2007-01-15 09:35:00,102.905,102.94,102.895,102.915,423228424.0
2007-01-15 09:40:00,102.91,102.91,102.825,102.83,609511210.0
2007-01-15 09:45:00,102.83,102.937,102.83,102.917,577608691.0
2007-01-15 09:50:00,102.92,102.925,102.818,102.88,432814115.0
2007-01-15 09:55:00,102.885,102.915,102.837,102.89,435838510.0
2007-01-15 10:00:00,102.88,102.99,102.87,102.96,527175144.0
2007-01-15 10:05:00,102.955,102.995,102.955,102.955,362057988.0
2007-01-15 10:10:00,102.963,102.975,102.92,102.945,352683603.0
2007-01-15 10:15:00,102.942,102.99,102.922,102.99,355651652.0
2007-01-15 10:20:00,102.98,103.04,102.953,103.01,413513006.0
2007-01-15 10:25:00,103.013,103.035,103.0,103.02,462660466.0
2007-01-15 10:30:00,103.02,103.025,102.993,103.01,385677785.0
2007-01-15 10:35:00,103.025,103.06,102.998,103.02,426736725.0
2007-01-15 10:40:00,103.025,103.039,102.955,102.955,389763601.0
2007-01-15 10:45:00,102.96,103.015,102.9,103.0,393484962.0
2007-01-15 10:50:00,102.995,103.053,102.995,103.053,467401566.0
2007-01-15 10:55:00,103.06,103.109,103.05,103.07,355321699.0
2007-01-15 11:00:00,103.06,103.08,103.025,103.08,403334956.0
2007-01-15 11:05:00,103.085,103.175,103.08,103.15,691769393.0
2007-01-15 11:10:00,103.17,103.19,103.118,103.19,274350093.0
2007-01-15 11:15:00,103.18,103.22,103.135,103.148,513538459.0
2007-01-15 11:20:00,103.15,103.175,103.098,103.098,342532576.0
2007-01-15 11:25:00,103.1,103.145,103.09,103.12,330134589.0
2007-01-15 11:30:00,103.125,103.16,103.085,103.132,393901794.0
2007-01-15 11:35:00,103.145,103.245,103.12,103.18,340160817.0
2007-01-15 11:40:00,103.183,103.205,103.153,103.163,587674610.0
2007-01-15 11:45:00,103.165,103.175,103.13,103.15,515145971.0
2007-01-15 11:50:00,103.152,103.16,103.11,103.13,593380254.0
2007-01-15 11:55:00,103.135,103.139,103.085,103.09,368110893.0
2007-01-15 12:00:00,103.1,103.12,103.065,103.065,520732948.0
2007-01-15 12:05:00,103.085,103.085,103.035,103.065,378448651.0
2007-01-15 12:10:00,103.065,103.065,102.99,102.997,391984485.0
2007-01-15 12:15:00,103.0,103.05,102.993,103.033,501889029.0
2007-01-15 12:20:00,103.035,103.073,103.0,103.04,362704429.0
2007-01-15 12:25:00,103.035,103.082,103.008,103.075,442999574.0
2007-01-15 12:30:00,103.08,103.081,103.02,103.055,391377902.0
2007-01-15 12:35:00,103.06,103.128,103.02,103.125,494680375.0
2007-01-15 12:40:00,103.125,103.14,103.075,103.105,300173231.0
2007-01-15 12:45:00,103.11,103.12,103.055,103.085,397521623.0
2007-01-15 12:50:00,103.087,103.11,103.046,103.09,434390073.0
2007-01-15 12:55:00,103.09,103.113,103.05,103.065,296252927.0
2007-01-15 13:00:00,103.065,103.08,103.016,103.05,569509116.0
2007-01-15 13:05:00,103.05,103.055,103.02,103.055,305844641.0
2007-01-15 13:10:00,103.055,103.07,102.985,103.06,343656025.0
2007-01-15 13:15:00,103.065,103.102,103.0,103.053,528551883.0
2007-01-15 13:20:00,103.05,103.085,103.03,103.065,253510247.0
2007-01-15 13:25:00,103.09,103.097,103.008,103.08,350631279.0
2007-01-15 13:30:00,103.08,103.125,103.06,103.125,413925511.0
2007-01-15 13:35:00,103.12,103.139,103.06,103.12,553133456.0
2007-01-15 13:40:00,103.115,103.205,103.09,103.205,806366172.0
2007-01-15 13:45:00,103.2,103.213,103.132,103.21,527995555.0
2007-01-15 13:50:00,103.21,103.215,103.15,103.188,633276451.0
2007-01-15 13:55:00,103.19,103.236,103.13,103.205,1973843384.0
2007-01-15 14:00:00,103.19,103.225,103.146,103.205,1117066522.0
2007-01-15 14:05:00,103.198,103.28,103.165,103.26,1235318104.0
2007-01-15 14:10:00,103.28,103.284,103.207,103.255,1832408958.0
2007-01-15 14:15:00,103.255,103.3,103.24,103.26,479702243.0
2007-01-15 14:20:00,103.26,103.28,103.225,103.255,364252548.0
2007-01-15 14:25:00,103.235,103.283,103.206,103.24,794299993.0
2007-01-15 14:30:00,103.235,103.255,103.163,103.215,539135156.0
2007-01-15 14:35:00,103.218,103.26,103.159,103.24,630770550.0
2007-01-15 14:40:00,103.24,103.252,103.143,103.195,1158053403.0
2007-01-15 14:45:00,103.19,103.21,103.137,103.18,1092406039.0
2007-01-15 14:50:00,103.175,103.232,103.12,103.215,1463639357.0
2007-01-15 14:55:00,103.2,103.25,103.164,103.19,912730293.0
2007-01-15 15:00:00,103.19,103.216,103.16,103.2,1031920360.0
2007-01-15 15:05:00,103.2,103.22,103.162,103.175,2135051949.0
2007-01-15 15:10:00,103.175,103.246,103.148,103.23,1492003221.0
2007-01-15 15:15:00,103.215,103.255,103.165,103.19,1343022028.0
2007-01-15 15:20:00,103.2,103.232,103.197,103.215,740097256.0
2007-01-15 15:25:00,103.213,103.245,103.15,103.205,851495343.0
2007-01-15 15:30:00,103.2,103.2,103.127,103.16,313965729.0
2007-01-15 15:35:00,103.155,103.162,103.095,103.11,490676638.0
2007-01-15 15:40:00,103.11,103.125,103.043,103.08,889951896.0
2007-01-15 15:45:00,103.07,103.135,103.065,103.073,1174582680.0
2007-01-15 15:50:00,103.058,103.116,103.058,103.09,1512033981.0
2007-01-15 15:55:00,103.085,103.112,103.075,103.095,1502564325.0
2007-01-15 16:00:00,103.1,103.126,103.065,103.105,862655122.0
2007-01-15 16:05:00,103.105,103.118,103.088,103.105,699296823.0
2007-01-15 16:10:00,103.11,103.12,103.07,103.095,776927502.0
2007-01-15 16:15:00,103.095,103.13,103.08,103.13,559293449.0
2007-01-15 16:20:00,103.115,103.151,103.11,103.12,671400301.0
2007-01-15 16:25:00,103.13,103.161,103.073,103.13,713841647.0
2007-01-15 16:30:00,103.125,103.143,103.072,103.11,1228813827.0
2007-01-15 16:35:00,103.11,103.124,103.087,103.1,861401318.0
2007-01-15 16:40:00,103.093,103.13,103.084,103.1,703969644.0
2007-01-15 16:45:00,103.11,103.132,103.08,103.1,932111133.0
2007-01-15 16:50:00,103.1,103.13,103.07,103.085,1313385196.0
2007-01-15 16:55:00,103.095,103.113,103.045,103.06,2438665593.0
2007-01-15 17:00:00,103.07,103.17,103.049,103.122,960769071.0
2007-01-15 17:05:00,103.125,103.195,103.105,103.15,1014935808.0
2007-01-15 17:10:00,103.16,103.185,103.088,103.14,908477094.0
2007-01-15 17:15:00,103.118,103.17,103.089,103.132,1326263628.0
2007-01-15 17:20:00,103.135,103.2,103.086,103.198,742782638.0
2007-01-15 17:25:00,103.205,103.261,103.185,103.22,427400007.0
2007-01-15 17:30:00,103.235,103.275,103.198,103.238,557169404.0
2007-01-15 17:35:00,103.23,103.279,103.213,103.25,393354697.0
2007-01-15 17:40:00,103.25,103.25,103.142,103.182,270323509.0
2007-01-15 17:45:00,103.19,103.195,103.065,103.082,356823408.0
2007-01-15 17:50:00,103.08,103.16,103.08,103.145,446241198.0
2007-01-15 17:55:00,103.135,103.195,103.11,103.165,421238088.0
2007-01-15 18:00:00,103.16,103.195,103.122,103.17,442514670.0
2007-01-15 18:05:00,103.175,103.183,103.085,103.118,303744506.0
2007-01-15 18:10:00,103.115,103.145,103.07,103.085,450064051.0
2007-01-15 18:15:00,103.103,103.125,103.075,103.075,440808230.0
2007-01-15 18:20:00,103.115,103.141,103.097,103.118,578085355.0
2007-01-15 18:25:00,103.127,103.155,103.095,103.122,356008651.0
2007-01-15 18:30:00,103.12,103.137,103.083,103.13,404585716.0
2007-01-15 18:35:00,103.132,103.165,103.067,103.125,409281463.0
2007-01-15 18:40:00,103.125,103.125,103.063,103.11,446886116.0
2007-01-15 18:45:00,103.105,103.12,103.06,103.06,284054433.0
2007-01-15 18:50:00,103.063,103.121,103.05,103.085,1001149739.0
2007-01-15 18:55:00,103.105,103.135,103.089,103.13,926507759.0
2007-01-15 19:00:00,103.135,103.145,102.995,103.09,1072513434.0
2007-01-15 19:05:00,103.09,103.095,103.005,103.043,634149684.0
2007-01-15 19:10:00,103.05,103.07,102.945,103.07,213788542.0
2007-01-15 19:15:00,103.07,103.075,103.025,103.04,337614656.0
2007-01-15 19:20:00,103.033,103.063,103.019,103.045,369970863.0
2007-01-15 19:25:00,103.045,103.07,103.005,103.02,497288687.0
2007-01-15 19:30:00,103.03,103.045,102.987,103.02,328902463.0
2007-01-15 19:35:00,103.03,103.06,102.985,103.06,368784032.0
2007-01-15 19:40:00,103.055,103.066,103.03,103.053,372622159.0
2007-01-15 19:45:00,103.045,103.09,103.01,103.015,297717603.0
2007-01-15 19:50:00,103.07,103.09,103.04,103.075,312601238.0
2007-01-15 19:55:00,103.07,103.09,102.995,103.023,433910939.0
2007-01-15 20:00:00,103.015,103.087,103.005,103.075,384331010.0
2007-01-15 20:05:00,103.065,103.082,103.04,103.063,370999337.0
2007-01-15 20:10:00,103.065,103.083,103.02,103.038,376670724.0
2007-01-15 20:15:00,103.055,103.067,103.008,103.055,419955415.0
2007-01-15 20:20:00,103.06,103.075,103.05,103.065,424419390.0
2007-01-15 20:25:00,103.075,103.075,103.009,103.065,332548817.0
2007-01-15 20:30:00,103.055,103.068,103.008,103.055,389668327.0
2007-01-15 20:35:00,103.06,103.072,103.035,103.05,312973412.0
2007-01-15 20:40:00,103.055,103.065,103.008,103.06,280972924.0
2007-01-15 20:45:00,103.055,103.061,102.985,103.04,533151139.0
2007-01-15 20:50:00,103.035,103.035,102.972,102.995,441124741.0
2007-01-15 20:55:00,102.995,103.022,102.965,103.0,386125128.0
2007-01-15 21:00:00,102.998,103.014,102.965,102.99,630351461.0
2007-01-15 21:05:00,102.982,103.005,102.97,103.003,516547313.0
2007-01-15 21:10:00,103.015,103.02,102.95,103.0,349113128.0
2007-01-15 21:15:00,103.01,103.113,102.993,103.1,573409547.0
2007-01-15 21:20:00,103.105,103.155,103.08,103.13,385865929.0
2007-01-15 21:25:00,103.123,103.128,103.08,103.12,366938179.0
2007-01-15 21:30:00,103.115,103.142,103.078,103.142,413347757.0
2007-01-15 21:35:00,103.125,103.125,103.09,103.112,454337386.0
2007-01-15 21:40:00,103.115,103.19,103.103,103.165,300905388.0
2007-01-15 21:45:00,103.147,103.188,103.112,103.158,371180586.0
2007-01-15 21:50:00,103.17,103.235,103.155,103.195,403083207.0
2007-01-15 21:55:00,103.19,103.25,103.183,103.25,458235164.0
2007-01-15 22:00:00,103.248,103.26,103.203,103.245,429372267.0
2007-01-15 22:05:00,103.255,103.275,103.23,103.27,362147965.0
2007-01-15 22:10:00,103.275,103.28,103.26,103.263,372010123.0
2007-01-15 22:15:00,103.265,103.265,103.186,103.225,390777304.0
2007-01-15 22:20:00,103.222,103.222,103.168,103.21,390580021.0
2007-01-15 22:25:00,103.213,103.23,103.172,103.225,283740918.0
2007-01-15 22:30:00,103.225,103.261,103.213,103.25,421849706.0
2007-01-15 22:35:00,103.193,103.254,103.193,103.207,304345217.0
2007-01-15 22:40:00,103.2,103.265,103.19,103.19,494647941.0
2007-01-15 22:45:00,103.24,103.26,103.2,103.2,486216974.0
2007-01-15 22:50:00,103.2,103.24,103.17,103.23,331795988.0
2007-01-15 22:55:00,103.235,103.243,103.133,103.21,411675252.0
2007-01-15 23:00:00,103.21,103.225,103.13,103.175,393321931.0
2007-01-15 23:05:00,103.195,103.226,103.16,103.215,255230414.0
2007-01-15 23:10:00,103.225,103.229,103.165,103.223,448294729.0
2007-01-15 23:15:00,103.225,103.23,103.157,103.175,256692260.0
2007-01-15 23:20:00,103.165,103.202,103.145,103.195,304906908.0
2007-01-15 23:25:00,103.185,103.191,103.148,103.15,458588358.0
2007-01-15 23:30:00,103.15,103.18,103.125,103.16,331238700.0
2007-01-15 23:35:00,103.17,103.17,103.094,103.13,380845582.0
2007-01-15 23:40:00,103.115,103.16,103.1,103.147,422338296.0
2007-01-15 23:45:00,103.142,103.155,103.12,103.12,449540469.0
2007-01-15 23:50:00,103.12,103.126,103.04,103.048,402512090.0
2007-01-15 23:55:00,103.05,103.075,103.033,103.055,486638483.0
2007-01-16 00:00:00,103.055,103.067,103.006,103.015,313673295.0
2007-01-16 00:05:00,103.015,103.061,103.003,103.055,309290066.0
2007-01-16 00:10:00,103.06,103.08,103.005,103.065,436313676.0
2007-01-16 00:15:00,103.065,103.095,103.055,103.083,252329534.0
2007-01-16 00:20:00,103.085,103.103,103.071,103.072,391245093.0
2007-01-16 00:25:00,103.07,103.11,103.07,103.095,431653688.0
2007-01-16 00:30:00,103.097,103.126,103.085,103.085,411594211.0
2007-01-16 00:35:00,103.09,103.095,103.007,103.055,254730247.0
2007-01-16 00:40:00,103.065,103.081,103.025,103.065,561675586.0
2007-01-16 00:45:00,103.075,103.075,103.044,103.055,357321401.0
2007-01-16 00:50:00,103.06,103.094,103.053,103.09,403964908.0
2007-01-16 00:55:00,103.1,103.11,103.08,103.09,253181698.0
2007-01-16 01:00:00,103.09,103.093,103.05,103.06,362734997.0
2007-01-16 01:05:00,103.06,103.084,103.015,103.065,470355423.0
2007-01-16 01:10:00,103.062,103.075,103.024,103.06,383453228.0
2007-01-16 01:15:00,103.06,103.065,103.034,103.048,265079838.0
2007-01-16 01:20:00,103.045,103.055,103.032,103.04,322169487.0
2007-01-16 01:25:00,103.055,103.056,103.032,103.048,395275551.0
2007-01-16 01:30:00,103.05,103.083,103.015,103.015,416614733.0
2007-01-16 01:35:00,103.055,103.067,103.045,103.055,374176733.0
2007-01-16 01:40:00,103.055,103.088,103.055,103.08,494785725.0
2007-01-16 01:45:00,103.075,103.1,103.075,103.1,396640242.0
2007-01-16 01:50:00,103.102,103.109,103.075,103.1,452510850.0
2007-01-16 01:55:00,103.095,103.096,103.037,103.055,351238487.0
2007-01-16 02:00:00,103.055,103.085,103.016,103.045,362191149.0
2007-01-16 02:05:00,103.05,103.081,103.025,103.052,463827262.0
2007-01-16 02:10:00,103.05,103.08,103.05,103.08,315055982.0
2007-01-16 02:15:00,103.085,103.165,103.072,103.13,524042196.0
2007-01-16 02:20:00,103.13,103.134,103.065,103.075,380171750.0
2007-01-16 02:25:00,103.07,103.102,103.035,103.1,537389115.0
2007-01-16 02:30:00,103.098,103.115,103.068,103.09,409903056.0
2007-01-16 02:35:00,103.09,103.103,103.072,103.085,333434083.0
2007-01-16 02:40:00,103.083,103.105,103.075,103.09,263338598.0
2007-01-16 02:45:00,103.09,103.09,102.99,103.062,405785272.0
2007-01-16 02:50:00,103.055,103.155,103.046,103.14,472643627.0
2007-01-16 02:55:00,103.135,103.149,103.095,103.13,366798974.0
2007-01-16 03:00:00,103.13,103.19,103.113,103.16,253203348.0
2007-01-16 03:05:00,103.155,103.18,103.13,103.145,411024911.0
2007-01-16 03:10:00,103.14,103.155,103.115,103.155,368063209.0
2007-01-16 03:15:00,103.145,103.17,103.13,103.17,558277250.0
2007-01-16 03:20:00,103.165,103.17,103.089,103.17,262342507.0
2007-01-16 03:25:00,103.165,103.176,103.123,103.132,427937376.0
2007-01-16 03:30:00,103.13,103.157,103.12,103.14,424336840.0
2007-01-16 03:35:00,103.142,103.17,103.135,103.155,396438389.0
2007-01-16 03:40:00,103.148,103.16,103.12,103.13,249005863.0
2007-01-16 03:45:00,103.13,103.15,103.08,103.13,447046297.0
2007-01-16 03:50:00,103.13,103.159,103.122,103.125,324431630.0
2007-01-16 03:55:00,103.125,103.131,103.106,103.115,304625226.0
2007-01-16 04:00:00,103.115,103.14,103.105,103.135,474769565.0
2007-01-16 04:05:00,103.133,103.145,103.12,103.14,397285050.0
2007-01-16 04:10:00,103.14,103.158,103.116,103.122,468517118.0
2007-01-16 04:15:00,103.127,103.149,103.09,103.125,432789891.0
2007-01-16 04:20:00,103.14,103.14,103.088,103.14,394770546.0
2007-01-16 04:25:00,103.13,103.135,103.078,103.09,339478740.0
2007-01-16 04:30:00,103.09,103.1,103.06,103.08,456347889.0
2007-01-16 04:35:00,103.085,103.09,103.03,103.055,294058350.0
2007-01-16 04:40:00,103.065,103.085,103.05,103.05,260726584.0
2007-01-16 04:45:00,103.048,103.065,103.008,103.05,461871144.0
2007-01-16 04:50:00,103.04,103.069,102.995,103.035,243805076.0
2007-01-16 04:55:00,103.015,103.06,103.015,103.05,377211602.0
2007-01-16 05:00:00,103.05,103.07,103.013,103.07,421552860.0
2007-01-16 05:05:00,103.065,103.075,103.01,103.075,330107768.0
2007-01-16 05:10:00,103.065,103.111,103.06,103.075,491630400.0
2007-01-16 05:15:00,103.025,103.107,103.025,103.08,446870170.0
2007-01-16 05:20:00,103.097,103.106,103.013,103.013,243041327.0
2007-01-16 05:25:00,103.07,103.09,103.052,103.075,448302937.0
2007-01-16 05:30:00,103.075,103.085,103.035,103.073,297538119.0
2007-01-16 05:35:00,103.07,103.092,103.045,103.082,373861193.0
2007-01-16 05:40:00,103.085,103.1,103.023,103.065,395485577.0
2007-01-16 05:45:00,103.063,103.079,103.035,103.065,382211900.0
2007-01-16 05:50:00,103.06,103.07,103.03,103.065,367310810.0
2007-01-16 05:55:00,103.055,103.069,103.033,103.068,439960343.0
2007-01-16 06:00:00,103.065,103.083,103.05,103.055,470338446.0
2007-01-16 06:05:00,103.06,103.076,103.002,103.055,407953556.0
2007-01-16 06:10:00,103.048,103.075,103.04,103.062,374425443.0
2007-01-16 06:15:00,103.065,103.076,103.05,103.05,298810445.0
2007-01-16 06:20:00,103.047,103.065,103.04,103.05,463651169.0
2007-01-16 06:25:00,103.052,103.061,103.035,103.045,391556793.0
2007-01-16 06:30:00,103.065,103.065,103.034,103.048,378778137.0
2007-01-16 06:35:00,103.055,103.055,103.025,103.035,370731079.0
2007-01-16 06:40:00,103.03,103.049,103.01,103.015,553302120.0
2007-01-16 06:45:00,103.01,103.05,103.006,103.05,350727720.0
2007-01-16 06:50:00,103.038,103.053,103.01,103.042,518572791.0
2007-01-16 06:55:00,103.05,103.064,103.035,103.043,640863825.0
2007-01-16 07:00:00,103.045,103.06,103.033,103.05,384452684.0
2007-01-16 07:05:00,103.05,103.075,103.005,103.065,436102839.0
2007-01-16 07:10:00,103.07,103.075,103.015,103.035,539621865.0
2007-01-16 07:15:00,103.04,103.067,103.011,103.045,278405289.0
2007-01-16 07:20:00,103.04,103.056,103.028,103.03,297839873.0
2007-01-16 07:25:00,103.045,103.045,102.98,103.015,396239013.0
2007-01-16 07:30:00,103.025,103.066,102.97,103.035,336709115.0
2007-01-16 07:35:00,103.035,103.05,103.005,103.04,285087804.0
2007-01-16 07:40:00,103.035,103.05,102.988,103.015,430427484.0
2007-01-16 07:45:00,102.993,103.062,102.969,103.015,377278327.0
2007-01-16 07:50:00,103.013,103.013,102.97,103.005,370698362.0
2007-01-16 07:55:00,103.015,103.02,102.935,102.985,373002020.0
2007-01-16 08:00:00,102.993,103.009,102.92,102.985,438279275.0
2007-01-16 08:05:00,102.99,102.99,102.957,102.98,314278732.0
2007-01-16 08:10:00,102.925,102.993,102.925,102.985,291507542.0
2007-01-16 08:15:00,102.975,103.01,102.933,102.955,353751897.0
2007-01-16 08:20:00,102.96,103.007,102.931,102.99,375324843.0
2007-01-16 08:25:00,102.98,103.005,102.938,102.99,400297006.0
2007-01-16 08:30:00,102.98,102.99,102.925,102.955,474723035.0
2007-01-16 08:35:00,102.95,102.978,102.9,102.913,354221403.0
2007-01-16 08:40:00,102.92,102.945,102.905,102.94,339403359.0
2007-01-16 08:45:00,102.94,102.94,102.864,102.9,222720971.0
2007-01-16 08:50:00,102.893,102.905,102.835,102.9,594305031.0
2007-01-16 08:55:00,102.9,102.905,102.88,102.905,1093412164.0
2007-01-16 09:00:00,102.91,102.937,102.882,102.915,937013307.0
2007-01-16 09:05:00,102.895,102.93,102.867,102.913,1002432789.0
2007-01-16 09:10:00,102.9,102.942,102.897,102.905,285029043.0
2007-01-16 09:15:00,102.91,102.942,102.872,102.905,436391880.0
2007-01-16 09:20:00,102.905,102.935,102.79,102.897,384616250.0
2007-01-16 09:25:00,102.9,102.942,102.865,102.925,407433844.0
2007-01-16 09:30:00,102.927,102.962,102.849,102.947,352740514.0
2007-01-16 09:35:00,102.948,102.95,102.845,102.92,585933629.0
2007-01-16 09:40:00,102.88,102.945,102.88,102.923,426090788.0
2007-01-16 09:45:00,102.935,102.975,102.87,102.935,470731351.0
2007-01-16 09:50:00,102.938,102.953,102.89,102.925,239108732.0
2007-01-16 09:55:00,102.92,102.976,102.868,102.97,433889370.0
2007-01-16 10:00:00,102.975,103.017,102.92,102.995,424499847.0
2007-01-16 10:05:00,103.015,103.015,102.947,102.98,446728041.0
2007-01-16 10:10:00,102.982,103.012,102.979,103.0,347362044.0
2007-01-16 10:15:00,102.992,103.05,102.953,103.03,261383189.0
2007-01-16 10:20:00,103.03,103.058,102.972,103.0,401407152.0
2007-01-16 10:25:00,103.008,103.07,103.0,103.025,547885442.0
2007-01-16 10:30:00,103.02,103.065,103.009,103.065,411014539.0
2007-01-16 10:35:00,103.078,103.079,103.014,103.065,724151990.0
2007-01-16 10:40:00,103.062,103.08,103.013,103.058,1302919147.0
2007-01-16 10:45:00,103.07,103.14,103.044,103.14,888885787.0
2007-01-16 10:50:00,103.13,103.175,103.089,103.155,1014412874.0
2007-01-16 10:55:00,103.142,103.18,103.105,103.16,1012614219.0
2007-01-16 11:00:00,103.15,103.196,103.08,103.185,2517883280.0
2007-01-16 11:05:00,103.185,103.198,103.115,103.16,1377436280.0
2007-01-16 11:10:00,103.16,103.172,103.05,103.14,926117693.0
2007-01-16 11:15:00,103.13,103.17,103.12,103.143,708779064.0
2007-01-16 11:20:00,103.15,103.152,103.03,103.07,841823188.0
2007-01-16 11:25:00,103.1,103.135,103.03,103.125,1255686028.0
2007-01-16 11:30:00,103.13,103.18,103.035,103.125,714630180.0
2007-01-16 11:35:00,103.11,103.17,103.085,103.125,682370310.0
2007-01-16 11:40:00,103.14,103.19,103.14,103.175,557679228.0
2007-01-16 11:45:00,103.165,103.19,103.124,103.14,797876814.0
2007-01-16 11:50:00,103.145,103.195,103.13,103.145,671571354.0
2007-01-16 11:55:00,103.145,103.202,103.097,103.17,848131843.0
2007-01-16 12:00:00,103.165,103.265,103.12,103.235,1470444879.0
2007-01-16 12:05:00,103.245,103.335,103.135,103.273,1476014737.0
2007-01-16 12:10:00,103.303,103.34,103.262,103.29,1192631960.0
2007-01-16 12:15:00,103.29,103.37,103.24,103.27,823323980.0
2007-01-16 12:20:00,103.27,103.27,103.185,103.235,482234938.0
2007-01-16 12:25:00,103.24,103.243,103.168,103.19,301083865.0
2007-01-16 12:30:00,103.195,103.235,103.13,103.223,873443342.0
2007-01-16 12:35:00,103.225,103.24,103.185,103.2,786162191.0
2007-01-16 12:40:00,103.19,103.208,103.154,103.175,1313322286.0
2007-01-16 12:45:00,103.19,103.245,103.135,103.215,1409583469.0
2007-01-16 12:50:00,103.215,103.315,103.198,103.29,2205944574.0
2007-01-16 12:55:00,103.29,103.29,103.225,103.24,1053688419.0
2007-01-16 13:00:00,103.24,103.263,103.182,103.23,913698629.0
2007-01-16 13:05:00,103.245,103.245,103.15,103.16,1476620691.0
2007-01-16 13:10:00,103.165,103.2,103.13,103.17,1080823155.0
2007-01-16 13:15:00,103.18,103.197,103.125,103.17,1124077538.0
2007-01-16 13:20:00,103.17,103.189,103.108,103.178,651541924.0
2007-01-16 13:25:00,103.19,103.19,103.102,103.135,508182067.0
2007-01-16 13:30:00,103.145,103.17,103.106,103.135,800603826.0
2007-01-16 13:35:00,103.155,103.16,103.12,103.12,375645177.0
2007-01-16 13:40:00,103.12,103.155,103.105,103.12,492866126.0
2007-01-16 13:45:00,103.12,103.16,103.07,103.16,1782407479.0
2007-01-16 13:50:00,103.165,103.185,103.115,103.158,1237642223.0
2007-01-16 13:55:00,103.165,103.28,103.126,103.23,1116166286.0
2007-01-16 14:00:00,103.245,103.33,103.161,103.25,1966128038.0
2007-01-16 14:05:00,103.228,103.235,103.15,103.21,666180765.0
2007-01-16 14:10:00,103.188,103.283,103.18,103.27,519414251.0
2007-01-16 14:15:00,103.255,103.275,103.196,103.265,758044430.0
2007-01-16 14:20:00,103.27,103.27,103.175,103.18,529234173.0
2007-01-16 14:25:00,103.185,103.24,103.182,103.23,406594832.0
2007-01-16 14:30:00,103.23,103.243,103.179,103.23,352471962.0
2007-01-16 14:35:00,103.225,103.27,103.2,103.2,256397922.0
2007-01-16 14:40:00,103.203,103.24,103.17,103.23,512213430.0
2007-01-16 14:45:00,103.225,103.25,103.123,103.225,328838188.0
2007-01-16 14:50:00,103.235,103.27,103.198,103.25,393366459.0
2007-01-16 14:55:00,103.25,103.28,103.187,103.215,561028730.0
2007-01-16 15:00:00,103.215,103.22,103.165,103.185,302050403.0
2007-01-16 15:05:00,103.185,103.26,103.12,103.247,435087316.0
2007-01-16 15:10:00,103.255,103.295,103.197,103.28,420047121.0
2007-01-16 15:15:00,103.275,103.295,103.175,103.235,299381522.0
2007-01-16 15:20:00,103.235,103.3,103.155,103.28,507507934.0
2007-01-16 15:25:00,103.285,103.315,103.255,103.3,387674285.0
2007-01-16 15:30:00,103.295,103.295,103.18,103.265,461513178.0
2007-01-16 15:35:00,103.27,103.285,103.21,103.275,357988083.0
2007-01-16 15:40:00,103.283,103.283,103.17,103.215,508043085.0
2007-01-16 15:45:00,103.217,103.245,103.155,103.195,385448233.0
2007-01-16 15:50:00,103.215,103.31,103.17,103.295,383054456.0
2007-01-16 15:55:00,103.275,103.292,103.16,103.21,525042603.0
2007-01-16 16:00:00,103.21,103.42,103.158,103.38,393662588.0
2007-01-16 16:05:00,103.375,103.433,103.263,103.387,558872690.0
2007-01-16 16:10:00,103.4,103.44,103.273,103.315,510101973.0
2007-01-16 16:15:00,103.293,103.33,103.23,103.303,572119265.0
2007-01-16 16:20:00,103.3,103.315,103.2,103.245,342350270.0
2007-01-16 16:25:00,103.232,103.293,103.15,103.275,388560125.0
2007-01-16 16:30:00,103.27,103.313,103.235,103.25,347411381.0
2007-01-16 16:35:00,103.253,103.27,103.155,103.215,335403244.0
2007-01-16 16:40:00,103.213,103.25,103.175,103.23,506400753.0
2007-01-16 16:45:00,103.24,103.319,103.225,103.26,269269353.0
2007-01-16 16:50:00,103.24,103.275,103.195,103.275,668437787.0
2007-01-16 16:55:00,103.27,103.3,103.23,103.23,395016561.0
2007-01-16 17:00:00,103.25,103.307,103.195,103.29,355771133.0
2007-01-16 17:05:00,103.283,103.305,103.245,103.305,448998648.0
2007-01-16 17:10:00,103.31,103.363,103.285,103.35,395904707.0
2007-01-16 17:15:00,103.345,103.345,103.268,103.315,410771925.0
2007-01-16 17:20:00,103.31,103.356,103.305,103.345,430846795.0
2007-01-16 17:25:00,103.335,103.373,103.305,103.33,386876852.0
2007-01-16 17:30:00,103.33,103.33,103.235,103.253,466423499.0
2007-01-16 17:35:00,103.25,103.27,103.075,103.075,405182279.0
2007-01-16 17:40:00,103.08,103.09,103.013,103.042,374174247.0
2007-01-16 17:45:00,103.045,103.09,103.02,103.063,349650407.0
2007-01-16 17:50:00,103.045,103.115,102.955,102.955,366262111.0
2007-01-16 17:55:00,102.96,102.975,102.853,102.9,511002049.0
2007-01-16 18:00:00,102.91,103.01,102.905,102.965,446549483.0
2007-01-16 18:05:00,102.96,102.983,102.9,102.97,426436705.0
2007-01-16 18:10:00,102.967,102.981,102.835,102.835,585823229.0
2007-01-16 18:15:00,102.84,102.84,102.668,102.71,612313935.0
2007-01-16 18:20:00,102.705,102.725,102.575,102.665,426333375.0
2007-01-16 18:25:00,102.68,102.68,102.52,102.59,344661447.0
2007-01-16 18:30:00,102.61,102.625,102.545,102.603,202437249.0
2007-01-16 18:35:00,102.623,102.635,102.525,102.545,636952671.0
2007-01-16 18:40:00,102.545,102.657,102.545,102.635,489231583.0
2007-01-16 18:45:00,102.65,102.685,102.626,102.66,380500996.0
2007-01-16 18:50:00,102.66,102.69,102.63,102.65,475520730.0
2007-01-16 18:55:00,102.65,102.695,102.638,102.68,366111135.0
2007-01-16 19:00:00,102.665,102.71,102.628,102.673,551002545.0
2007-01-16 19:05:00,102.675,102.675,102.528,102.55,344220729.0
2007-01-16 19:10:00,102.55,102.555,102.476,102.53,349299351.0
2007-01-16 19:15:00,102.535,102.585,102.45,102.578,303481534.0
2007-01-16 19:20:00,102.575,102.61,102.55,102.578,517173101.0
2007-01-16 19:25:00,102.59,102.635,102.57,102.63,437547167.0
2007-01-16 19:30:00,102.63,102.67,102.566,102.635,375877666.0
2007-01-16 19:35:00,102.635,102.635,102.585,102.6,486617726.0
2007-01-16 19:40:00,102.615,102.615,102.528,102.595,336297960.0
2007-01-16 19:45:00,102.595,102.619,102.585,102.602,589836678.0
2007-01-16 19:50:00,102.6,102.665,102.585,102.595,362076835.0
2007-01-16 19:55:00,102.595,102.61,102.577,102.61,501121647.0
2007-01-16 20:00:00,102.6,102.626,102.561,102.615,420099264.0
2007-01-16 20:05:00,102.61,102.631,102.59,102.59,318137567.0
2007-01-16 20:10:00,102.592,102.61,102.55,102.59,447351591.0
2007-01-16 20:15:00,102.58,102.59,102.499,102.525,371851361.0
2007-01-16 20:20:00,102.54,102.58,102.537,102.57,388840879.0
2007-01-16 20:25:00,102.58,102.6,102.465,102.573,272331684.0
2007-01-16 20:30:00,102.56,102.6,102.445,102.555,346715662.0
2007-01-16 20:35:00,102.545,102.56,102.435,102.455,349797406.0
2007-01-16 20:40:00,102.55,102.59,102.45,102.59,324623701.0
2007-01-16 20:45:00,102.585,102.585,102.545,102.56,355796960.0
2007-01-16 20:50:00,102.555,102.585,102.52,102.533,427175328.0
2007-01-16 20:55:00,102.53,102.565,102.485,102.49,418319034.0
2007-01-16 21:00:00,102.497,102.51,102.42,102.445,378904578.0
2007-01-16 21:05:00,102.45,102.48,102.425,102.455,463311571.0
2007-01-16 21:10:00,102.455,102.46,102.425,102.445,354567793.0
2007-01-16 21:15:00,102.44,102.468,102.42,102.435,451902468.0
2007-01-16 21:20:00,102.432,102.442,102.39,102.44,390400253.0
2007-01-16 21:25:00,102.428,102.445,102.406,102.435,400707560.0
2007-01-16 21:30:00,102.435,102.469,102.417,102.455,393960179.0
2007-01-16 21:35:00,102.455,102.482,102.43,102.47,355652993.0
2007-01-16 21:40:00,102.467,102.505,102.435,102.495,280538421.0
2007-01-16 21:45:00,102.485,102.53,102.459,102.475,400659824.0
2007-01-16 21:50:00,102.493,102.525,102.49,102.492,399407718.0
2007-01-16 21:55:00,102.5,102.515,102.44,102.475,409400159.0
2007-01-16 22:00:00,102.435,102.508,102.435,102.495,258479287.0
2007-01-16 22:05:00,102.5,102.545,102.47,102.545,297013730.0
2007-01-16 22:10:00,102.54,102.564,102.52,102.55,336371481.0
2007-01-16 22:15:00,102.55,102.565,102.525,102.525,385788542.0
2007-01-16 22:20:00,102.532,102.549,102.495,102.518,418127556.0
2007-01-16 22:25:00,102.51,102.541,102.498,102.52,383507445.0
2007-01-16 22:30:00,102.517,102.535,102.498,102.525,393970200.0
2007-01-16 22:35:00,102.525,102.525,102.488,102.52,238863609.0
2007-01-16 22:40:00,102.51,102.537,102.503,102.525,545180003.0
2007-01-16 22:45:00,102.522,102.524,102.455,102.47,385735181.0
2007-01-16 22:50:00,102.475,102.5,102.447,102.49,465355568.0
2007-01-16 22:55:00,102.495,102.505,102.451,102.5,388946342.0
2007-01-16 23:00:00,102.485,102.54,102.465,102.5,586648126.0
2007-01-16 23:05:00,102.495,102.528,102.46,102.5,413161704.0
2007-01-16 23:10:00,102.52,102.527,102.462,102.495,245387823.0
2007-01-16 23:15:00,102.498,102.52,102.453,102.51,357906749.0
2007-01-16 23:20:00,102.508,102.532,102.5,102.515,289099475.0
2007-01-16 23:25:00,102.51,102.53,102.495,102.495,405920683.0
2007-01-16 23:30:00,102.505,102.52,102.489,102.51,287230487.0
2007-01-16 23:35:00,102.5,102.53,102.48,102.52,456486017.0
2007-01-16 23:40:00,102.518,102.539,102.51,102.52,130779276.0
2007-01-16 23:45:00,102.517,102.543,102.48,102.537,377711483.0
2007-01-16 23:50:00,102.535,102.57,102.51,102.51,436081780.0
2007-01-16 23:55:00,102.51,102.6,102.505,102.575,464932498.0
2007-01-17 00:00:00,102.58,102.595,102.537,102.575,481743092.0
2007-01-17 00:05:00,102.57,102.63,102.565,102.602,488574834.0
2007-01-17 00:10:00,102.6,102.628,102.583,102.62,459898378.0
2007-01-17 00:15:00,102.63,102.65,102.585,102.635,540227445.0
2007-01-17 00:20:00,102.635,102.65,102.607,102.635,375231276.0
2007-01-17 00:25:00,102.63,102.651,102.585,102.6,560146110.0
2007-01-17 00:30:00,102.598,102.63,102.595,102.63,348099928.0
2007-01-17 00:35:00,102.623,102.635,102.575,102.595,248105683.0
2007-01-17 00:40:00,102.598,102.598,102.535,102.54,287692884.0
2007-01-17 00:45:00,102.53,102.547,102.425,102.522,381659420.0
2007-01-17 00:50:00,102.525,102.54,102.47,102.51,302974864.0
2007-01-17 00:55:00,102.51,102.518,102.472,102.517,218328651.0
2007-01-17 01:00:00,102.525,102.58,102.513,102.58,275428296.0
2007-01-17 01:05:00,102.575,102.595,102.555,102.595,437130285.0
2007-01-17 01:10:00,102.59,102.655,102.59,102.62,282084318.0
2007-01-17 01:15:00,102.61,102.64,102.605,102.625,520442370.0
2007-01-17 01:20:00,102.565,102.657,102.565,102.65,230551940.0
2007-01-17 01:25:00,102.635,102.649,102.635,102.64,95610798.0
2007-01-17 01:30:00,102.64,102.64,102.61,102.63,358728855.0
2007-01-17 01:35:00,102.632,102.7,102.63,102.655,475305147.0
2007-01-17 01:40:00,102.663,102.673,102.635,102.665,384758985.0
2007-01-17 01:45:00,102.66,102.68,102.568,102.62,381432694.0
2007-01-17 01:50:00,102.625,102.69,102.622,102.675,342599973.0
2007-01-17 01:55:00,102.675,102.681,102.638,102.665,321829055.0
2007-01-17 02:00:00,102.665,102.69,102.647,102.665,320299501.0
2007-01-17 02:05:00,102.665,102.727,102.659,102.72,327618426.0
2007-01-17 02:10:00,102.72,102.735,102.668,102.695,367643847.0
2007-01-17 02:15:00,102.7,102.725,102.69,102.713,380177186.0
2007-01-17 02:20:00,102.715,102.739,102.692,102.712,452267263.0
2007-01-17 02:25:00,102.71,102.75,102.695,102.75,373188428.0
2007-01-17 02:30:00,102.742,102.769,102.72,102.755,381380619.0
2007-01-17 02:35:00,102.77,102.77,102.68,102.68,231686488.0
2007-01-17 02:40:00,102.74,102.794,102.74,102.765,521707834.0
2007-01-17 02:45:00,102.775,102.775,102.74,102.745,300472694.0
2007-01-17 02:50:00,102.745,102.75,102.72,102.745,425044865.0
2007-01-17 02:55:00,102.75,102.754,102.713,102.74,267737675.0
2007-01-17 03:00:00,102.732,102.752,102.685,102.73,214135280.0
2007-01-17 03:05:00,102.73,102.75,102.71,102.745,422584309.0
2007-01-17 03:10:00,102.742,102.761,102.705,102.745,369387752.0
2007-01-17 03:15:00,102.755,102.764,102.735,102.748,276189383.0
2007-01-17 03:20:00,102.745,102.751,102.715,102.723,186238927.0
2007-01-17 03:25:00,102.73,102.735,102.704,102.718,283792970.0
2007-01-17 03:30:00,102.715,102.752,102.685,102.72,558244949.0
2007-01-17 03:35:00,102.725,102.759,102.72,102.735,375328199.0
2007-01-17 03:40:00,102.735,102.757,102.712,102.74,514574370.0
2007-01-17 03:45:00,102.73,102.74,102.715,102.72,456283726.0
2007-01-17 03:50:00,102.722,102.73,102.71,102.73,499872467.0
2007-01-17 03:55:00,102.725,102.746,102.675,102.74,483802406.0
2007-01-17 04:00:00,102.735,102.735,102.688,102.72,449397308.0
2007-01-17 04:05:00,102.72,102.74,102.711,102.715,425439478.0
2007-01-17 04:10:00,102.717,102.726,102.707,102.707,343649081.0
2007-01-17 04:15:00,102.71,102.737,102.705,102.723,366296016.0
2007-01-17 04:20:00,102.73,102.733,102.685,102.71,451016755.0
2007-01-17 04:25:00,102.72,102.723,102.707,102.723,235892678.0
2007-01-17 04:30:00,102.725,102.725,102.707,102.71,390679411.0
2007-01-17 04:35:00,102.715,102.736,102.67,102.718,342355518.0
2007-01-17 04:40:00,102.72,102.739,102.666,102.713,353405012.0
2007-01-17 04:45:00,102.71,102.735,102.677,102.735,245405330.0
2007-01-17 04:50:00,102.73,102.75,102.72,102.745,221836531.0
2007-01-17 04:55:00,102.75,102.767,102.715,102.74,561095899.0
2007-01-17 05:00:00,102.76,102.76,102.72,102.745,405584684.0
2007-01-17 05:05:00,102.74,102.75,102.725,102.725,461557622.0
2007-01-17 05:10:00,102.74,102.75,102.697,102.732,381027362.0
2007-01-17 05:15:00,102.735,102.741,102.703,102.73,543366846.0
2007-01-17 05:20:00,102.745,102.755,102.708,102.745,239768217.0
2007-01-17 05:25:00,102.745,102.748,102.715,102.732,393136877.0
2007-01-17 05:30:00,102.725,102.74,102.71,102.71,276376249.0
2007-01-17 05:35:00,102.718,102.72,102.68,102.702,416120950.0
2007-01-17 05:40:00,102.705,102.712,102.687,102.71,383907770.0
2007-01-17 05:45:00,102.7,102.73,102.7,102.705,357921881.0
2007-01-17 05:50:00,102.71,102.725,102.695,102.72,304701748.0
2007-01-17 05:55:00,102.72,102.722,102.689,102.71,347868987.0
2007-01-17 06:00:00,102.725,102.725,102.66,102.66,416760149.0
2007-01-17 06:05:00,102.652,102.675,102.628,102.663,410518901.0
2007-01-17 06:10:00,102.64,102.697,102.61,102.64,417100502.0
2007-01-17 06:15:00,102.65,102.671,102.611,102.647,276846281.0
2007-01-17 06:20:00,102.65,102.672,102.647,102.665,364770541.0
2007-01-17 06:25:00,102.665,102.672,102.63,102.655,392924323.0
2007-01-17 06:30:00,102.655,102.656,102.625,102.638,417086440.0
2007-01-17 06:35:00,102.64,102.668,102.59,102.632,302767750.0
2007-01-17 06:40:00,102.635,102.66,102.588,102.595,445105655.0
2007-01-17 06:45:00,102.6,102.615,102.585,102.6,260582228.0
2007-01-17 06:50:00,102.6,102.625,102.58,102.6,449424005.0
2007-01-17 06:55:00,102.595,102.626,102.58,102.622,377588708.0
2007-01-17 07:00:00,102.615,102.63,102.578,102.62,423833713.0
2007-01-17 07:05:00,102.623,102.629,102.598,102.62,420299826.0
2007-01-17 07:10:00,102.625,102.634,102.605,102.625,345321124.0
2007-01-17 07:15:00,102.63,102.63,102.598,102.63,331423220.0
2007-01-17 07:20:00,102.635,102.64,102.615,102.615,362063199.0
2007-01-17 07:25:00,102.635,102.65,102.6,102.6,360007729.0
2007-01-17 07:30:00,102.613,102.635,102.59,102.63,281601143.0
2007-01-17 07:35:00,102.62,102.635,102.605,102.625,368181632.0
2007-01-17 07:40:00,102.61,102.64,102.576,102.61,377273923.0
2007-01-17 07:45:00,102.61,102.625,102.595,102.612,451727869.0
2007-01-17 07:50:00,102.595,102.603,102.53,102.575,315805965.0
2007-01-17 07:55:00,102.58,102.585,102.522,102.56,404757997.0
2007-01-17 08:00:00,102.57,102.58,102.503,102.53,490394797.0
2007-01-17 08:05:00,102.535,102.545,102.475,102.5,381983423.0
2007-01-17 08:10:00,102.502,102.56,102.485,102.515,551663569.0
2007-01-17 08:15:00,102.525,102.54,102.483,102.515,342457044.0
2007-01-17 08:20:00,102.515,102.518,102.49,102.515,475423112.0
2007-01-17 08:25:00,102.515,102.515,102.46,102.48,394223221.0
2007-01-17 08:30:00,102.48,102.53,102.48,102.515,441780973.0
2007-01-17 08:35:00,102.518,102.55,102.508,102.535,526468016.0
2007-01-17 08:40:00,102.538,102.645,102.513,102.615,318506744.0
2007-01-17 08:45:00,102.61,102.628,102.568,102.575,338082131.0
2007-01-17 08:50:00,102.575,102.58,102.46,102.465,339166109.0
2007-01-17 08:55:00,102.453,102.539,102.453,102.535,558635544.0
2007-01-17 09:00:00,102.56,102.575,102.505,102.56,415290327.0
2007-01-17 09:05:00,102.56,102.625,102.544,102.59,497878869.0
2007-01-17 09:10:00,102.59,102.61,102.55,102.61,380988269.0
2007-01-17 09:15:00,102.605,102.64,102.557,102.635,490133841.0
2007-01-17 09:20:00,102.635,102.67,102.605,102.653,624089252.0
2007-01-17 09:25:00,102.643,102.685,102.62,102.65,198683027.0
2007-01-17 09:30:00,102.64,102.68,102.628,102.67,359056789.0
2007-01-17 09:35:00,102.665,102.705,102.633,102.685,417507287.0
2007-01-17 09:40:00,102.68,102.705,102.61,102.66,612799672.0
2007-01-17 09:45:00,102.655,102.655,102.608,102.647,596393829.0
2007-01-17 09:50:00,102.66,102.695,102.632,102.65,437944333.0
2007-01-17 09:55:00,102.655,102.677,102.6,102.64,442125970.0
2007-01-17 10:00:00,102.63,102.677,102.63,102.65,486418683.0
2007-01-17 10:05:00,102.645,102.661,102.57,102.585,365429527.0
2007-01-17 10:10:00,102.583,102.631,102.485,102.575,374105151.0
2007-01-17 10:15:00,102.602,102.603,102.45,102.58,361139854.0
2007-01-17 10:20:00,102.575,102.61,102.517,102.58,404150019.0
2007-01-17 10:25:00,102.583,102.65,102.535,102.65,490236837.0
2007-01-17 10:30:00,102.64,102.645,102.466,102.55,389251740.0
2007-01-17 10:35:00,102.555,102.583,102.485,102.56,418997077.0
2007-01-17 10:40:00,102.555,102.555,102.49,102.535,409392053.0
2007-01-17 10:45:00,102.54,102.605,102.498,102.56,380983451.0
2007-01-17 10:50:00,102.555,102.652,102.555,102.613,439074616.0
2007-01-17 10:55:00,102.62,102.64,102.595,102.62,345440906.0
2007-01-17 11:00:00,102.61,102.66,102.595,102.62,373177714.0
2007-01-17 11:05:00,102.615,102.629,102.59,102.59,706601334.0
2007-01-17 11:10:00,102.6,102.632,102.575,102.61,282859729.0
2007-01-17 11:15:00,102.6,102.62,102.545,102.573,508520022.0
2007-01-17 11:20:00,102.575,102.617,102.535,102.613,341035875.0
2007-01-17 11:25:00,102.61,102.634,102.569,102.57,357793559.0
2007-01-17 11:30:00,102.575,102.64,102.535,102.612,368785310.0
2007-01-17 11:35:00,102.625,102.65,102.565,102.62,367407226.0
2007-01-17 11:40:00,102.623,102.69,102.613,102.673,592146249.0
2007-01-17 11:45:00,102.665,102.685,102.602,102.67,516946255.0
2007-01-17 11:50:00,102.672,102.7,102.635,102.655,580284183.0
2007-01-17 11:55:00,102.66,102.739,102.63,102.7,323790914.0
2007-01-17 12:00:00,102.69,102.73,102.608,102.625,514476843.0
2007-01-17 12:05:00,102.645,102.685,102.622,102.675,383583285.0
2007-01-17 12:10:00,102.675,102.685,102.645,102.667,371193349.0
2007-01-17 12:15:00,102.67,102.69,102.59,102.633,511515053.0
2007-01-17 12:20:00,102.635,102.66,102.61,102.62,365545130.0
2007-01-17 12:25:00,102.625,102.645,102.545,102.645,467050991.0
2007-01-17 12:30:00,102.65,102.68,102.635,102.64,372466212.0
2007-01-17 12:35:00,102.66,102.68,102.61,102.645,510155796.0
2007-01-17 12:40:00,102.645,102.67,102.625,102.665,291606411.0
2007-01-17 12:45:00,102.67,102.675,102.585,102.64,416194141.0
2007-01-17 12:50:00,102.647,102.67,102.59,102.665,425886803.0
2007-01-17 12:55:00,102.665,102.78,102.665,102.755,300778366.0
2007-01-17 13:00:00,102.745,102.78,102.68,102.7,580254005.0
2007-01-17 13:05:00,102.7,102.715,102.625,102.685,404054086.0
2007-01-17 13:10:00,102.685,102.705,102.602,102.67,318569910.0
2007-01-17 13:15:00,102.68,102.722,102.622,102.653,504687606.0
2007-01-17 13:20:00,102.65,102.705,102.585,102.585,262386051.0
2007-01-17 13:25:00,102.59,102.59,102.485,102.53,373634999.0
2007-01-17 13:30:00,102.54,102.557,102.49,102.545,414956568.0
2007-01-17 13:35:00,102.54,102.54,102.47,102.5,527902006.0
2007-01-17 13:40:00,102.495,102.515,102.403,102.515,733875820.0
2007-01-17 13:45:00,102.51,102.538,102.46,102.503,530053565.0
2007-01-17 13:50:00,102.51,102.535,102.454,102.508,664033560.0
2007-01-17 13:55:00,102.51,102.565,102.46,102.565,1984410534.0
2007-01-17 14:00:00,102.55,102.615,102.507,102.615,1122739589.0
2007-01-17 14:05:00,102.608,102.64,102.54,102.605,1236844377.0
2007-01-17 14:10:00,102.61,102.675,102.55,102.59,1740254499.0
2007-01-17 14:15:00,102.59,102.62,102.575,102.6,491035810.0
2007-01-17 14:20:00,102.6,102.603,102.581,102.585,381227159.0
2007-01-17 14:25:00,102.565,102.62,102.519,102.62,836204128.0
2007-01-17 14:30:00,102.615,102.619,102.537,102.58,473404091.0
2007-01-17 14:35:00,102.568,102.605,102.532,102.59,678756169.0
2007-01-17 14:40:00,102.59,102.625,102.557,102.61,1596801988.0
2007-01-17 14:45:00,102.605,102.627,102.533,102.565,1083173255.0
2007-01-17 14:50:00,102.56,102.605,102.54,102.605,1471603998.0
2007-01-17 14:55:00,102.59,102.71,102.59,102.66,909934589.0
2007-01-17 15:00:00,102.67,102.693,102.557,102.65,1062771336.0
2007-01-17 15:05:00,102.65,102.725,102.645,102.705,2164940199.0
2007-01-17 15:10:00,102.705,102.755,102.635,102.635,1427540561.0
2007-01-17 15:15:00,102.645,102.676,102.515,102.58,1323075834.0
2007-01-17 15:20:00,102.59,102.597,102.515,102.525,756075316.0
2007-01-17 15:25:00,102.523,102.54,102.465,102.465,884991153.0
2007-01-17 15:30:00,102.46,102.61,102.46,102.575,302108249.0
2007-01-17 15:35:00,102.575,102.62,102.55,102.59,515106177.0
2007-01-17 15:40:00,102.59,102.59,102.508,102.545,774933506.0
2007-01-17 15:45:00,102.55,102.555,102.505,102.513,1247101010.0
2007-01-17 15:50:00,102.498,102.59,102.496,102.565,1414174308.0
2007-01-17 15:55:00,102.555,102.575,102.515,102.525,1475173694.0
2007-01-17 16:00:00,102.53,102.565,102.442,102.505,863214031.0
2007-01-17 16:05:00,102.515,102.559,102.485,102.545,643413996.0
2007-01-17 16:10:00,102.54,102.62,102.495,102.585,793415161.0
2007-01-17 16:15:00,102.575,102.62,102.53,102.58,575548034.0
2007-01-17 16:20:00,102.565,102.58,102.505,102.53,688991432.0
2007-01-17 16:25:00,102.52,102.552,102.494,102.54,752449540.0
2007-01-17 16:30:00,102.535,102.565,102.463,102.55,1265079822.0
2007-01-17 16:35:00,102.55,102.59,102.525,102.57,890307187.0
2007-01-17 16:40:00,102.563,102.6,102.555,102.58,705727651.0
2007-01-17 16:45:00,102.59,102.636,102.55,102.61,911126988.0
2007-01-17 16:50:00,102.61,102.665,102.54,102.575,1372543948.0
2007-01-17 16:55:00,102.575,102.686,102.552,102.67,2556323000.0
2007-01-17 17:00:00,102.66,102.69,102.62,102.672,987151105.0
2007-01-17 17:05:00,102.685,102.73,102.63,102.68,1058984588.0
2007-01-17 17:10:00,102.7,102.749,102.664,102.7,914146168.0
2007-01-17 17:15:00,102.688,102.702,102.627,102.652,1255627550.0
2007-01-17 17:20:00,102.655,102.698,102.605,102.698,714982635.0
2007-01-17 17:25:00,102.705,102.745,102.632,102.68,400102312.0
2007-01-17 17:30:00,102.675,102.74,102.65,102.728,543007996.0
2007-01-17 17:35:00,102.72,102.755,102.642,102.74,408574386.0
2007-01-17 17:40:00,102.74,102.75,102.655,102.682,259143564.0
2007-01-17 17:45:00,102.65,102.735,102.635,102.712,355178090.0
2007-01-17 17:50:00,102.7,102.775,102.658,102.695,438155702.0
2007-01-17 17:55:00,102.705,102.715,102.58,102.585,417527797.0
2007-01-17 18:00:00,102.58,102.655,102.54,102.645,427927177.0
2007-01-17 18:05:00,102.65,102.718,102.64,102.718,336024196.0
2007-01-17 18:10:00,102.715,102.745,102.692,102.725,470541971.0
2007-01-17 18:15:00,102.723,102.776,102.704,102.705,417683995.0
2007-01-17 18:20:00,102.745,102.76,102.708,102.738,570575943.0
2007-01-17 18:25:00,102.737,102.744,102.685,102.712,364147367.0
2007-01-17 18:30:00,102.71,102.74,102.677,102.72,409662586.0
2007-01-17 18:35:00,102.722,102.739,102.645,102.695,400283142.0
2007-01-17 18:40:00,102.695,102.725,102.673,102.72,430803970.0
2007-01-17 18:45:00,102.715,102.735,102.665,102.71,283182751.0
2007-01-17 18:50:00,102.713,102.728,102.68,102.685,1020378051.0
2007-01-17 18:55:00,102.705,102.705,102.62,102.68,907448503.0
2007-01-17 19:00:00,102.685,102.725,102.668,102.71,1204576669.0
2007-01-17 19:05:00,102.71,102.748,102.67,102.723,603016875.0
2007-01-17 19:10:00,102.73,102.76,102.702,102.74,231404320.0
2007-01-17 19:15:00,102.75,102.75,102.709,102.71,333681923.0
2007-01-17 19:20:00,102.703,102.76,102.7,102.725,350880377.0
2007-01-17 19:25:00,102.725,102.743,102.673,102.68,480787574.0
2007-01-17 19:30:00,102.69,102.723,102.675,102.72,414865567.0
2007-01-17 19:35:00,102.73,102.755,102.693,102.73,456841379.0
2007-01-17 19:40:00,102.725,102.742,102.69,102.715,356842258.0
2007-01-17 19:45:00,102.705,102.755,102.675,102.675,280322790.0
2007-01-17 19:50:00,102.73,102.76,102.714,102.76,329044764.0
2007-01-17 19:55:00,102.755,102.773,102.68,102.773,433453265.0
2007-01-17 20:00:00,102.725,102.84,102.725,102.835,363325178.0
2007-01-17 20:05:00,102.825,102.83,102.784,102.803,362300999.0
2007-01-17 20:10:00,102.805,102.805,102.736,102.763,380999658.0
2007-01-17 20:15:00,102.78,102.83,102.771,102.815,432288071.0
2007-01-17 20:20:00,102.82,102.855,102.783,102.855,316506832.0
2007-01-17 20:25:00,102.855,102.867,102.79,102.865,326666357.0
2007-01-17 20:30:00,102.855,102.878,102.812,102.875,388153795.0
2007-01-17 20:35:00,102.88,102.885,102.835,102.86,294408072.0
2007-01-17 20:40:00,102.865,102.878,102.812,102.86,233671628.0
2007-01-17 20:45:00,102.855,102.88,102.795,102.87,518475713.0
2007-01-17 20:50:00,102.865,102.895,102.828,102.875,421370963.0
2007-01-17 20:55:00,102.875,102.893,102.83,102.855,373932052.0
2007-01-17 21:00:00,102.853,102.875,102.803,102.835,613106695.0
2007-01-17 21:05:00,102.827,102.89,102.82,102.883,523389083.0
2007-01-17 21:10:00,102.895,102.895,102.838,102.85,343123174.0
2007-01-17 21:15:00,102.855,102.89,102.838,102.85,525106358.0
2007-01-17 21:20:00,102.855,102.895,102.83,102.895,367834844.0
2007-01-17 21:25:00,102.888,102.935,102.882,102.905,387914196.0
2007-01-17 21:30:00,102.885,102.93,102.885,102.907,392612133.0
2007-01-17 21:35:00,102.905,102.912,102.86,102.882,469064438.0
2007-01-17 21:40:00,102.885,102.895,102.833,102.855,302118479.0
2007-01-17 21:45:00,102.852,102.87,102.822,102.848,397645105.0
2007-01-17 21:50:00,102.855,102.865,102.793,102.825,396006320.0
2007-01-17 21:55:00,102.82,102.87,102.79,102.855,442763645.0
2007-01-17 22:00:00,102.858,102.885,102.812,102.835,421294780.0
2007-01-17 22:05:00,102.845,102.845,102.8,102.83,375317863.0
2007-01-17 22:10:00,102.835,102.843,102.805,102.823,326218258.0
2007-01-17 22:15:00,102.83,102.84,102.771,102.815,304874152.0
2007-01-17 22:20:00,102.812,102.84,102.784,102.83,364065269.0
2007-01-17 22:25:00,102.833,102.855,102.802,102.845,310928489.0
2007-01-17 22:30:00,102.845,102.85,102.82,102.83,466147445.0
2007-01-17 22:35:00,102.793,102.879,102.793,102.835,142735918.0
2007-01-17 22:40:00,102.82,102.84,102.77,102.77,435220780.0
2007-01-17 22:45:00,102.82,102.836,102.807,102.825,489194111.0
2007-01-17 22:50:00,102.825,102.84,102.77,102.825,342510692.0
2007-01-17 22:55:00,102.84,102.84,102.798,102.82,416670335.0
2007-01-17 23:00:00,102.815,102.85,102.79,102.835,394009123.0
2007-01-17 23:05:00,102.855,102.884,102.82,102.845,243261422.0
2007-01-17 23:10:00,102.855,102.865,102.792,102.833,454876033.0
2007-01-17 23:15:00,102.835,102.845,102.807,102.825,265087584.0
2007-01-17 23:20:00,102.825,102.85,102.765,102.815,294626670.0
2007-01-17 23:25:00,102.81,102.89,102.8,102.88,455942269.0
2007-01-17 23:30:00,102.87,102.894,102.84,102.86,369803648.0
2007-01-17 23:35:00,102.87,102.885,102.826,102.88,397196348.0
2007-01-17 23:40:00,102.865,102.897,102.83,102.867,433363393.0
2007-01-17 23:45:00,102.862,102.872,102.84,102.87,450425200.0
2007-01-17 23:50:00,102.87,102.87,102.83,102.863,381801780.0
2007-01-17 23:55:00,102.865,102.91,102.845,102.845,482399990.0
2007-01-18 00:00:00,102.845,102.855,102.805,102.825,303340721.0
2007-01-18 00:05:00,102.825,102.85,102.768,102.775,327631777.0
2007-01-18 00:10:00,102.78,102.85,102.728,102.835,458266073.0
2007-01-18 00:15:00,102.835,102.853,102.805,102.853,222679584.0
2007-01-18 00:20:00,102.855,102.858,102.788,102.847,414881900.0
2007-01-18 00:25:00,102.845,102.855,102.795,102.8,423634374.0
2007-01-18 00:30:00,102.802,102.825,102.775,102.775,429220439.0
2007-01-18 00:35:00,102.78,102.825,102.747,102.8,257433684.0
2007-01-18 00:40:00,102.81,102.841,102.78,102.795,556034592.0
2007-01-18 00:45:00,102.805,102.83,102.784,102.825,347263284.0
2007-01-18 00:50:00,102.83,102.864,102.813,102.855,400627030.0
2007-01-18 00:55:00,102.85,102.86,102.828,102.84,196778395.0
2007-01-18 01:00:00,102.84,102.87,102.825,102.85,141529088.0
2007-01-18 01:05:00,102.85,102.859,102.795,102.855,427570703.0
2007-01-18 01:10:00,102.847,102.87,102.791,102.86,425835197.0
2007-01-18 01:15:00,102.86,102.876,102.815,102.858,267574492.0
2007-01-18 01:20:00,102.855,102.873,102.825,102.845,320667805.0
2007-01-18 01:25:00,102.845,102.85,102.818,102.818,410512077.0
2007-01-18 01:30:00,102.82,102.84,102.77,102.79,530132147.0
2007-01-18 01:35:00,102.795,102.827,102.78,102.81,367782918.0
2007-01-18 01:40:00,102.81,102.829,102.79,102.82,524894709.0
2007-01-18 01:45:00,102.813,102.839,102.812,102.825,233841185.0
2007-01-18 01:50:00,102.827,102.853,102.82,102.845,467820209.0
2007-01-18 01:55:00,102.84,102.87,102.807,102.85,360810467.0
2007-01-18 02:00:00,102.85,102.868,102.819,102.835,363103311.0
2007-01-18 02:05:00,102.84,102.879,102.835,102.852,462890340.0
2007-01-18 02:10:00,102.85,102.88,102.833,102.88,459453266.0
2007-01-18 02:15:00,102.88,102.88,102.842,102.85,524329252.0
2007-01-18 02:20:00,102.85,102.87,102.825,102.855,374977931.0
2007-01-18 02:25:00,102.85,102.865,102.815,102.84,553757017.0
2007-01-18 02:30:00,102.828,102.845,102.803,102.81,413171700.0
2007-01-18 02:35:00,102.81,102.823,102.795,102.81,328287791.0
2007-01-18 02:40:00,102.813,102.845,102.778,102.84,279034605.0
2007-01-18 02:45:00,102.83,102.873,102.805,102.842,400007955.0
2007-01-18 02:50:00,102.845,102.875,102.823,102.87,485172339.0
2007-01-18 02:55:00,102.86,102.872,102.84,102.84,163994672.0
2007-01-18 03:00:00,102.84,102.85,102.81,102.84,266694542.0
2007-01-18 03:05:00,102.83,102.853,102.82,102.84,396010152.0
2007-01-18 03:10:00,102.835,102.845,102.813,102.825,332359357.0
2007-01-18 03:15:00,102.815,102.82,102.77,102.8,564277306.0
2007-01-18 03:20:00,102.73,102.832,102.73,102.8,240594491.0
2007-01-18 03:25:00,102.795,102.81,102.76,102.767,451123912.0
2007-01-18 03:30:00,102.765,102.788,102.76,102.77,444274554.0
2007-01-18 03:35:00,102.772,102.824,102.772,102.815,431879083.0
2007-01-18 03:40:00,102.813,102.828,102.795,102.795,161378989.0
2007-01-18 03:45:00,102.795,102.82,102.733,102.79,472559341.0
2007-01-18 03:50:00,102.795,102.815,102.759,102.805,315424305.0
2007-01-18 03:55:00,102.805,102.815,102.784,102.795,300454521.0
2007-01-18 04:00:00,102.795,102.81,102.769,102.785,482883762.0
2007-01-18 04:05:00,102.783,102.788,102.743,102.75,385073767.0
2007-01-18 04:10:00,102.75,102.769,102.735,102.742,435979714.0
2007-01-18 04:15:00,102.747,102.78,102.71,102.725,350745213.0
2007-01-18 04:20:00,102.74,102.75,102.676,102.75,409173496.0
2007-01-18 04:25:00,102.74,102.809,102.74,102.77,363297314.0
2007-01-18 04:30:00,102.77,102.775,102.73,102.735,473016728.0
2007-01-18 04:35:00,102.735,102.764,102.705,102.755,310601175.0
2007-01-18 04:40:00,102.765,102.765,102.725,102.74,275811521.0
2007-01-18 04:45:00,102.738,102.79,102.695,102.745,441129822.0
2007-01-18 04:50:00,102.735,102.795,102.705,102.785,242487040.0
2007-01-18 04:55:00,102.765,102.806,102.765,102.78,388617642.0
2007-01-18 05:00:00,102.785,102.93,102.775,102.86,349856969.0
2007-01-18 05:05:00,102.855,102.87,102.745,102.81,332637078.0
2007-01-18 05:10:00,102.81,102.845,102.76,102.82,465746714.0
2007-01-18 05:15:00,102.77,102.85,102.77,102.85,386475288.0
2007-01-18 05:20:00,102.84,102.848,102.758,102.758,338823019.0
2007-01-18 05:25:00,102.815,102.86,102.815,102.855,454907804.0
2007-01-18 05:30:00,102.855,102.873,102.808,102.873,312396130.0
2007-01-18 05:35:00,102.87,102.877,102.84,102.862,326431803.0
2007-01-18 05:40:00,102.865,102.885,102.812,102.87,425356925.0
2007-01-18 05:45:00,102.863,102.925,102.845,102.89,358415993.0
2007-01-18 05:50:00,102.88,102.925,102.863,102.925,375986246.0
2007-01-18 05:55:00,102.925,102.98,102.903,102.943,419878173.0
2007-01-18 06:00:00,102.95,102.95,102.87,102.91,433390919.0
2007-01-18 06:05:00,102.915,103.025,102.802,102.935,398517029.0
2007-01-18 06:10:00,102.928,103.01,102.92,102.982,397673479.0
2007-01-18 06:15:00,102.985,103.025,102.965,103.025,306599565.0
2007-01-18 06:20:00,103.022,103.031,102.985,102.985,469206484.0
2007-01-18 06:25:00,102.992,102.992,102.925,102.95,251954161.0
2007-01-18 06:30:00,102.943,102.95,102.904,102.928,288583815.0
2007-01-18 06:35:00,102.935,102.95,102.91,102.915,363519218.0
2007-01-18 06:40:00,102.9,102.93,102.875,102.9,534758895.0
2007-01-18 06:45:00,102.895,102.905,102.857,102.895,338505171.0
2007-01-18 06:50:00,102.883,102.916,102.865,102.892,516826637.0
2007-01-18 06:55:00,102.9,102.948,102.9,102.933,630099880.0
2007-01-18 07:00:00,102.935,102.95,102.92,102.945,376717285.0
2007-01-18 07:05:00,102.945,102.946,102.892,102.915,416353831.0
2007-01-18 07:10:00,102.92,102.927,102.871,102.915,506268862.0
2007-01-18 07:15:00,102.92,102.925,102.865,102.9,320584115.0
2007-01-18 07:20:00,102.89,102.915,102.87,102.89,287791433.0
2007-01-18 07:25:00,102.885,102.905,102.835,102.895,400104014.0
2007-01-18 07:30:00,102.905,102.925,102.845,102.905,315767444.0
2007-01-18 07:35:00,102.905,102.935,102.892,102.92,284921852.0
2007-01-18 07:40:00,102.915,102.94,102.883,102.93,417008052.0
2007-01-18 07:45:00,102.913,102.965,102.88,102.945,384419805.0
2007-01-18 07:50:00,102.943,102.98,102.93,102.955,381446058.0
2007-01-18 07:55:00,102.965,102.989,102.955,102.955,257813828.0
2007-01-18 08:00:00,102.963,102.968,102.901,102.945,430433006.0
2007-01-18 08:05:00,102.95,102.983,102.94,102.965,327996048.0
2007-01-18 08:10:00,102.91,103.003,102.91,102.995,286862006.0
2007-01-18 08:15:00,102.995,103.025,102.992,103.025,332893684.0
2007-01-18 08:20:00,103.03,103.06,102.983,103.04,454490803.0
2007-01-18 08:25:00,103.03,103.087,103.023,103.08,425167750.0
2007-01-18 08:30:00,103.07,103.091,103.03,103.06,480823941.0
2007-01-18 08:35:00,103.06,103.182,103.06,103.153,330912271.0
2007-01-18 08:40:00,103.16,103.182,103.07,103.11,344201731.0
2007-01-18 08:45:00,103.11,103.135,103.064,103.11,232893668.0
2007-01-18 08:50:00,103.093,103.17,103.07,103.17,594653231.0
2007-01-18 08:55:00,103.16,103.207,103.15,103.185,1169330264.0
2007-01-18 09:00:00,103.18,103.24,103.18,103.225,906561299.0
2007-01-18 09:05:00,103.205,103.243,103.17,103.183,1040393478.0
2007-01-18 09:10:00,103.18,103.21,103.16,103.195,275565550.0
2007-01-18 09:15:00,103.2,103.242,103.172,103.225,416701222.0
2007-01-18 09:20:00,103.225,103.27,103.18,103.252,406168561.0
2007-01-18 09:25:00,103.25,103.352,103.2,103.33,392275334.0
2007-01-18 09:30:00,103.332,103.377,103.285,103.377,375445633.0
2007-01-18 09:35:00,103.378,103.4,103.315,103.335,573239003.0
2007-01-18 09:40:00,103.295,103.35,103.295,103.313,431860175.0
2007-01-18 09:45:00,103.27,103.37,103.27,103.345,487986543.0
2007-01-18 09:50:00,103.348,103.365,103.245,103.335,342552192.0
2007-01-18 09:55:00,103.34,103.36,103.288,103.3,423650159.0
2007-01-18 10:00:00,103.305,103.371,103.28,103.295,409095607.0
2007-01-18 10:05:00,103.305,103.351,103.27,103.34,435835319.0
2007-01-18 10:10:00,103.342,103.345,103.245,103.28,356859564.0
2007-01-18 10:15:00,103.272,103.285,103.208,103.275,270736815.0
2007-01-18 10:20:00,103.275,103.315,103.245,103.27,395151506.0
2007-01-18 10:25:00,103.278,103.352,103.255,103.305,555071015.0
2007-01-18 10:30:00,103.3,103.331,103.175,103.245,397204925.0
2007-01-18 10:35:00,103.238,103.26,103.178,103.235,716117600.0
2007-01-18 10:40:00,103.232,103.291,103.185,103.278,1252665953.0
2007-01-18 10:45:00,103.29,103.3,103.198,103.28,886402930.0
2007-01-18 10:50:00,103.27,103.35,103.225,103.325,1043482216.0
2007-01-18 10:55:00,103.322,103.365,103.283,103.36,957958218.0
2007-01-18 11:00:00,103.35,103.361,103.292,103.345,2387789173.0
2007-01-18 11:05:00,103.345,103.37,103.297,103.32,1352552461.0
2007-01-18 11:10:00,103.32,103.325,103.245,103.28,906850464.0
2007-01-18 11:15:00,103.27,103.31,103.22,103.253,723133984.0
2007-01-18 11:20:00,103.26,103.29,103.23,103.23,880226576.0
2007-01-18 11:25:00,103.24,103.257,103.165,103.225,1266411779.0
2007-01-18 11:30:00,103.23,103.235,103.13,103.2,807171183.0
2007-01-18 11:35:00,103.19,103.22,103.15,103.185,676811918.0
2007-01-18 11:40:00,103.2,103.2,103.097,103.165,552272774.0
2007-01-18 11:45:00,103.165,103.22,103.105,103.19,779864438.0
2007-01-18 11:50:00,103.205,103.205,103.123,103.155,640731334.0
2007-01-18 11:55:00,103.155,103.187,103.097,103.155,823989462.0
2007-01-18 12:00:00,103.165,103.2,103.135,103.135,1480577352.0
2007-01-18 12:05:00,103.14,103.25,103.13,103.188,1378558879.0
2007-01-18 12:10:00,103.205,103.28,103.195,103.24,1234162252.0
2007-01-18 12:15:00,103.25,103.253,103.202,103.22,809451414.0
2007-01-18 12:20:00,103.22,103.23,103.18,103.205,543241201.0
2007-01-18 12:25:00,103.21,103.266,103.196,103.25,298617836.0
2007-01-18 12:30:00,103.255,103.287,103.19,103.233,864246638.0
2007-01-18 12:35:00,103.23,103.24,103.193,103.22,730920669.0
2007-01-18 12:40:00,103.21,103.248,103.178,103.205,1227777825.0
2007-01-18 12:45:00,103.22,103.236,103.185,103.185,1465996002.0
2007-01-18 12:50:00,103.185,103.225,103.148,103.17,2243701770.0
2007-01-18 12:55:00,103.17,103.195,103.14,103.18,1094751003.0
2007-01-18 13:00:00,103.18,103.195,103.115,103.13,869640280.0
2007-01-18 13:05:00,103.145,103.17,103.12,103.145,1438335822.0
2007-01-18 13:10:00,103.15,103.19,103.105,103.155,1090453464.0
2007-01-18 13:15:00,103.16,103.185,103.112,103.155,1575276085.0
2007-01-18 13:20:00,103.155,103.182,103.122,103.18,690959928.0
2007-01-18 13:25:00,103.19,103.21,103.133,103.205,492786580.0
2007-01-18 13:30:00,103.21,103.4,103.182,103.275,861102351.0
2007-01-18 13:35:00,103.29,103.3,103.25,103.26,359360659.0
2007-01-18 13:40:00,103.26,103.295,103.23,103.28,492705552.0
2007-01-18 13:45:00,103.28,103.28,103.195,103.25,1738898536.0
2007-01-18 13:50:00,103.245,103.245,103.157,103.218,1204798409.0
2007-01-18 13:55:00,103.225,103.271,103.178,103.25,1118286207.0
2007-01-18 14:00:00,103.265,103.318,103.195,103.305,1992135510.0
2007-01-18 14:05:00,103.303,103.33,103.25,103.31,674776862.0
2007-01-18 14:10:00,103.303,103.333,103.222,103.24,533001117.0
2007-01-18 14:15:00,103.245,103.245,103.146,103.235,749102275.0
2007-01-18 14:20:00,103.24,103.24,103.115,103.15,510476637.0
2007-01-18 14:25:00,103.135,103.155,103.077,103.14,416368811.0
2007-01-18 14:30:00,103.14,103.18,103.078,103.17,369347151.0
2007-01-18 14:35:00,103.165,103.165,103.115,103.15,266636471.0
2007-01-18 14:40:00,103.153,103.165,103.09,103.165,483417330.0
2007-01-18 14:45:00,103.165,103.218,103.138,103.195,313676219.0
2007-01-18 14:50:00,103.205,103.225,103.175,103.21,383636979.0
2007-01-18 14:55:00,103.21,103.21,103.098,103.155,585245925.0
2007-01-18 15:00:00,103.155,103.177,103.12,103.155,300835091.0
2007-01-18 15:05:00,103.145,103.169,103.067,103.097,441559256.0
2007-01-18 15:10:00,103.1,103.1,103.005,103.08,423900274.0
2007-01-18 15:15:00,103.075,103.075,103.025,103.035,286686584.0
2007-01-18 15:20:00,103.035,103.069,102.987,103.06,491131642.0
2007-01-18 15:25:00,103.065,103.175,103.05,103.11,364330552.0
2007-01-18 15:30:00,103.105,103.315,103.105,103.265,449162290.0
2007-01-18 15:35:00,103.26,103.285,103.09,103.145,371631314.0
2007-01-18 15:40:00,103.143,103.25,103.14,103.21,523489171.0
2007-01-18 15:45:00,103.207,103.245,103.14,103.195,389596516.0
2007-01-18 15:50:00,103.195,103.33,103.183,103.325,382454883.0
2007-01-18 15:55:00,103.305,103.36,103.28,103.32,509869780.0
2007-01-18 16:00:00,103.3,103.355,103.267,103.31,392344866.0
2007-01-18 16:05:00,103.305,103.313,103.255,103.282,575682795.0
2007-01-18 16:10:00,103.28,103.365,103.27,103.335,484622420.0
2007-01-18 16:15:00,103.333,103.41,103.325,103.388,584877228.0
2007-01-18 16:20:00,103.385,103.393,103.295,103.355,360504141.0
2007-01-18 16:25:00,103.342,103.413,103.3,103.365,357932636.0
2007-01-18 16:30:00,103.36,103.41,103.335,103.37,354355204.0
2007-01-18 16:35:00,103.363,103.415,103.33,103.395,327631058.0
2007-01-18 16:40:00,103.393,103.48,103.357,103.41,491651016.0
2007-01-18 16:45:00,103.41,103.455,103.4,103.43,289352108.0
2007-01-18 16:50:00,103.43,103.475,103.41,103.475,695306458.0
2007-01-18 16:55:00,103.47,103.49,103.388,103.43,361691805.0
2007-01-18 17:00:00,103.46,103.495,103.39,103.475,350114631.0
2007-01-18 17:05:00,103.468,103.515,103.405,103.495,429351728.0
2007-01-18 17:10:00,103.5,103.52,103.39,103.46,379741461.0
2007-01-18 17:15:00,103.455,103.463,103.385,103.395,407847352.0
2007-01-18 17:20:00,103.4,103.443,103.345,103.425,425471475.0
2007-01-18 17:25:00,103.4,103.415,103.35,103.38,378677783.0
2007-01-18 17:30:00,103.38,103.395,103.255,103.293,500610305.0
2007-01-18 17:35:00,103.29,103.315,103.08,103.13,404925803.0
2007-01-18 17:40:00,103.135,103.242,103.095,103.242,359008775.0
2007-01-18 17:45:00,103.245,103.26,103.163,103.173,373362871.0
2007-01-18 17:50:00,103.165,103.195,103.112,103.165,373885392.0
2007-01-18 17:55:00,103.17,103.26,103.105,103.26,468519950.0
2007-01-18 18:00:00,103.27,103.28,103.111,103.125,432548466.0
2007-01-18 18:05:00,103.13,103.175,103.113,103.15,437386036.0
2007-01-18 18:10:00,103.147,103.205,103.105,103.195,607355141.0
2007-01-18 18:15:00,103.2,103.221,103.156,103.18,589792791.0
2007-01-18 18:20:00,103.185,103.22,103.17,103.215,420477694.0
2007-01-18 18:25:00,103.22,103.22,103.142,103.18,349241234.0
2007-01-18 18:30:00,103.2,103.2,103.155,103.163,212043926.0
2007-01-18 18:35:00,103.173,103.195,103.142,103.165,632020204.0
2007-01-18 18:40:00,103.165,103.227,103.13,103.185,478498034.0
2007-01-18 18:45:00,103.19,103.26,103.172,103.22,372530379.0
2007-01-18 18:50:00,103.22,103.26,103.205,103.25,478901907.0
2007-01-18 18:55:00,103.25,103.275,103.184,103.21,410451811.0
2007-01-18 19:00:00,103.195,103.26,103.132,103.183,587998961.0
2007-01-18 19:05:00,103.185,103.215,103.158,103.18,339354338.0
2007-01-18 19:10:00,103.18,103.255,103.146,103.24,329180231.0
2007-01-18 19:15:00,103.245,103.295,103.24,103.278,307456434.0
2007-01-18 19:20:00,103.275,103.29,103.26,103.283,537018402.0
2007-01-18 19:25:00,103.28,103.308,103.255,103.29,451454952.0
2007-01-18 19:30:00,103.29,103.311,103.248,103.265,416469629.0
2007-01-18 19:35:00,103.265,103.28,103.25,103.26,489157297.0
2007-01-18 19:40:00,103.26,103.285,103.225,103.285,348846242.0
2007-01-18 19:45:00,103.285,103.297,103.255,103.262,533175217.0
2007-01-18 19:50:00,103.26,103.29,103.235,103.285,366582187.0
2007-01-18 19:55:00,103.285,103.289,103.25,103.27,520097090.0
2007-01-18 20:00:00,103.28,103.285,103.228,103.26,422261056.0
2007-01-18 20:05:00,103.255,103.3,103.23,103.27,326241483.0
2007-01-18 20:10:00,103.272,103.29,103.26,103.28,431828145.0
2007-01-18 20:15:00,103.27,103.29,103.224,103.26,374435824.0
2007-01-18 20:20:00,103.275,103.29,103.255,103.27,404635239.0
2007-01-18 20:25:00,103.28,103.287,103.255,103.283,278540999.0
2007-01-18 20:30:00,103.27,103.295,103.27,103.285,350505066.0
2007-01-18 20:35:00,103.275,103.305,103.27,103.305,372196036.0
2007-01-18 20:40:00,103.3,103.318,103.268,103.29,305418271.0
2007-01-18 20:45:00,103.285,103.298,103.255,103.26,352011733.0
2007-01-18 20:50:00,103.255,103.3,103.24,103.283,424539635.0
2007-01-18 20:55:00,103.28,103.325,103.27,103.31,422527542.0
2007-01-18 21:00:00,103.307,103.323,103.293,103.295,366710453.0
2007-01-18 21:05:00,103.31,103.36,103.31,103.325,434915702.0
2007-01-18 21:10:00,103.325,103.326,103.255,103.325,386313121.0
2007-01-18 21:15:00,103.31,103.355,103.275,103.335,430463910.0
2007-01-18 21:20:00,103.332,103.355,103.29,103.32,426391977.0
2007-01-18 21:25:00,103.303,103.312,103.26,103.265,419357526.0
2007-01-18 21:30:00,103.285,103.292,103.245,103.275,401585063.0
2007-01-18 21:35:00,103.275,103.315,103.275,103.29,357586071.0
2007-01-18 21:40:00,103.297,103.324,103.265,103.315,260821471.0
2007-01-18 21:45:00,103.305,103.321,103.247,103.265,391860234.0
2007-01-18 21:50:00,103.283,103.335,103.26,103.312,412282867.0
2007-01-18 21:55:00,103.32,103.375,103.275,103.375,420199487.0
2007-01-18 22:00:00,103.36,103.383,103.315,103.32,333792647.0
2007-01-18 22:05:00,103.32,103.35,103.3,103.335,301460162.0
2007-01-18 22:10:00,103.33,103.33,103.295,103.31,355635814.0
2007-01-18 22:15:00,103.31,103.33,103.287,103.315,392658400.0
2007-01-18 22:20:00,103.312,103.365,103.295,103.338,411283346.0
2007-01-18 22:25:00,103.33,103.357,103.307,103.34,370488439.0
2007-01-18 22:30:00,103.347,103.355,103.3,103.345,414914781.0
2007-01-18 22:35:00,103.345,103.347,103.292,103.33,251859534.0
2007-01-18 22:40:00,103.31,103.335,103.28,103.305,556441350.0
2007-01-18 22:45:00,103.302,103.331,103.278,103.29,394671166.0
2007-01-18 22:50:00,103.275,103.32,103.263,103.32,454708373.0
2007-01-18 22:55:00,103.325,103.325,103.29,103.305,403888644.0
2007-01-18 23:00:00,103.3,103.32,103.26,103.3,577268507.0
2007-01-18 23:05:00,103.295,103.32,103.28,103.3,421848724.0
2007-01-18 23:10:00,103.305,103.305,103.242,103.28,313503146.0
2007-01-18 23:15:00,103.283,103.335,103.232,103.33,352795296.0
2007-01-18 23:20:00,103.328,103.332,103.271,103.325,344641413.0
2007-01-18 23:25:00,103.32,103.36,103.315,103.335,382077373.0
2007-01-18 23:30:00,103.335,103.337,103.303,103.32,325603880.0
2007-01-18 23:35:00,103.31,103.331,103.267,103.29,464734476.0
2007-01-18 23:40:00,103.288,103.309,103.265,103.3,303521252.0
2007-01-18 23:45:00,103.297,103.3,103.227,103.227,354378072.0
2007-01-18 23:50:00,103.225,103.25,103.204,103.22,437795765.0
2007-01-18 23:55:00,103.22,103.235,103.172,103.185,446254985.0
2007-01-19 00:00:00,103.19,103.203,103.105,103.14,480497434.0
2007-01-19 00:05:00,103.145,103.165,103.122,103.122,500701374.0
2007-01-19 00:10:00,103.12,103.14,103.103,103.14,478118673.0
2007-01-19 00:15:00,103.14,103.2,103.139,103.17,504824779.0
2007-01-19 00:20:00,103.17,103.181,103.135,103.155,383971793.0
2007-01-19 00:25:00,103.15,103.186,103.11,103.14,550594535.0
2007-01-19 00:30:00,103.138,103.196,103.118,103.18,390851099.0
2007-01-19 00:35:00,103.175,103.195,103.175,103.195,184190238.0
2007-01-19 00:40:00,103.198,103.198,103.145,103.17,265429392.0
2007-01-19 00:45:00,103.16,103.211,103.159,103.187,388332840.0
2007-01-19 00:50:00,103.195,103.201,103.17,103.2,442443694.0
2007-01-19 00:55:00,103.2,103.203,103.153,103.182,214401438.0
2007-01-19 01:00:00,103.19,103.197,103.175,103.18,270936388.0
2007-01-19 01:05:00,103.175,103.205,103.173,103.19,430485187.0
2007-01-19 01:10:00,103.19,103.248,103.19,103.235,317568958.0
2007-01-19 01:15:00,103.225,103.233,103.2,103.22,526588281.0
2007-01-19 01:20:00,103.16,103.26,103.16,103.26,242722653.0
2007-01-19 01:25:00,103.255,103.275,103.235,103.252,458417832.0
2007-01-19 01:30:00,103.26,103.28,103.228,103.23,373526308.0
2007-01-19 01:35:00,103.232,103.266,103.229,103.255,430236106.0
2007-01-19 01:40:00,103.253,103.29,103.245,103.265,383303304.0
2007-01-19 01:45:00,103.26,103.285,103.22,103.27,355776554.0
2007-01-19 01:50:00,103.275,103.285,103.238,103.265,319865166.0
2007-01-19 01:55:00,103.265,103.3,103.25,103.285,315679764.0
2007-01-19 02:00:00,103.295,103.346,103.255,103.31,461164985.0
2007-01-19 02:05:00,103.31,103.353,103.295,103.335,413832847.0
2007-01-19 02:10:00,103.337,103.337,103.305,103.317,386691677.0
2007-01-19 02:15:00,103.32,103.335,103.317,103.328,312800287.0
2007-01-19 02:20:00,103.33,103.36,103.297,103.335,468596204.0
2007-01-19 02:25:00,103.34,103.359,103.315,103.335,368379479.0
2007-01-19 02:30:00,103.335,103.354,103.317,103.32,399404207.0
2007-01-19 02:35:00,103.325,103.345,103.285,103.328,340768109.0
2007-01-19 02:40:00,103.33,103.37,103.296,103.343,349976634.0
2007-01-19 02:45:00,103.33,103.361,103.296,103.325,300975584.0
2007-01-19 02:50:00,103.32,103.36,103.285,103.285,419009852.0
2007-01-19 02:55:00,103.29,103.293,103.244,103.27,557425723.0
2007-01-19 03:00:00,103.275,103.31,103.255,103.285,411601063.0
2007-01-19 03:05:00,103.28,103.3,103.253,103.28,442267650.0
2007-01-19 03:10:00,103.3,103.331,103.282,103.322,397106153.0
2007-01-19 03:15:00,103.325,103.335,103.288,103.31,542950433.0
2007-01-19 03:20:00,103.315,103.325,103.288,103.315,197754825.0
2007-01-19 03:25:00,103.315,103.326,103.3,103.32,404483021.0
2007-01-19 03:30:00,103.32,103.345,103.31,103.33,353232777.0
2007-01-19 03:35:00,103.338,103.351,103.31,103.342,398179969.0
2007-01-19 03:40:00,103.335,103.355,103.32,103.33,385790653.0
2007-01-19 03:45:00,103.32,103.34,103.3,103.3,348543886.0
2007-01-19 03:50:00,103.305,103.337,103.26,103.3,311179542.0
2007-01-19 03:55:00,103.3,103.303,103.26,103.29,305189833.0
2007-01-19 04:00:00,103.305,103.35,103.295,103.34,407489647.0
2007-01-19 04:05:00,103.332,103.355,103.28,103.333,411379329.0
2007-01-19 04:10:00,103.315,103.343,103.261,103.315,356876309.0
2007-01-19 04:15:00,103.325,103.34,103.278,103.307,240888468.0
2007-01-19 04:20:00,103.31,103.34,103.305,103.315,352797298.0
2007-01-19 04:25:00,103.315,103.328,103.28,103.295,408244739.0
2007-01-19 04:30:00,103.295,103.318,103.288,103.308,368183028.0
2007-01-19 04:35:00,103.31,103.31,103.26,103.302,426132080.0
2007-01-19 04:40:00,103.305,103.306,103.25,103.25,390277876.0
2007-01-19 04:45:00,103.255,103.264,103.225,103.245,382337965.0
2007-01-19 04:50:00,103.245,103.26,103.185,103.2,390242894.0
2007-01-19 04:55:00,103.195,103.217,103.16,103.207,384046982.0
2007-01-19 05:00:00,103.2,103.24,103.19,103.22,424431100.0
2007-01-19 05:05:00,103.223,103.25,103.205,103.215,422047747.0
2007-01-19 05:10:00,103.22,103.26,103.218,103.235,343726399.0
2007-01-19 05:15:00,103.24,103.24,103.198,103.21,288854544.0
2007-01-19 05:20:00,103.215,103.22,103.19,103.215,376336744.0
2007-01-19 05:25:00,103.225,103.23,103.185,103.19,351856673.0
2007-01-19 05:30:00,103.203,103.221,103.185,103.21,275174404.0
2007-01-19 05:35:00,103.2,103.21,103.165,103.195,396482394.0
2007-01-19 05:40:00,103.19,103.22,103.146,103.18,374341408.0
2007-01-19 05:45:00,103.19,103.21,103.15,103.172,435464891.0
2007-01-19 05:50:00,103.17,103.202,103.155,103.175,315605778.0
2007-01-19 05:55:00,103.185,103.185,103.092,103.14,403766604.0
2007-01-19 06:00:00,103.15,103.21,103.143,103.2,493792467.0
2007-01-19 06:05:00,103.2,103.23,103.175,103.2,368222321.0
2007-01-19 06:10:00,103.202,103.23,103.185,103.185,553164033.0
2007-01-19 06:15:00,103.185,103.2,103.142,103.195,351816860.0
2007-01-19 06:20:00,103.195,103.199,103.153,103.175,490651488.0
2007-01-19 06:25:00,103.165,103.203,103.12,103.185,324317674.0
2007-01-19 06:30:00,103.185,103.204,103.16,103.17,443766892.0
2007-01-19 06:35:00,103.173,103.19,103.166,103.185,560536614.0
2007-01-19 06:40:00,103.188,103.212,103.155,103.205,296532187.0
2007-01-19 06:45:00,103.2,103.235,103.172,103.225,326267676.0
2007-01-19 06:50:00,103.225,103.235,103.207,103.225,356419961.0
2007-01-19 06:55:00,103.223,103.239,103.161,103.225,551519199.0
2007-01-19 07:00:00,103.24,103.285,103.175,103.26,384793866.0
2007-01-19 07:05:00,103.26,103.302,103.26,103.3,471267695.0
2007-01-19 07:10:00,103.3,103.3,103.247,103.265,376592602.0
2007-01-19 07:15:00,103.26,103.308,103.219,103.295,475993289.0
2007-01-19 07:20:00,103.305,103.305,103.27,103.283,605769611.0
2007-01-19 07:25:00,103.273,103.29,103.233,103.25,210189004.0
2007-01-19 07:30:00,103.24,103.282,103.227,103.24,341159208.0
2007-01-19 07:35:00,103.235,103.27,103.216,103.255,411762958.0
2007-01-19 07:40:00,103.25,103.27,103.24,103.27,619770643.0
2007-01-19 07:45:00,103.265,103.295,103.215,103.247,588149344.0
2007-01-19 07:50:00,103.25,103.292,103.225,103.28,450149098.0
2007-01-19 07:55:00,103.285,103.35,103.241,103.34,420700237.0
2007-01-19 08:00:00,103.33,103.36,103.315,103.35,466513227.0
2007-01-19 08:05:00,103.345,103.355,103.315,103.335,395381693.0
2007-01-19 08:10:00,103.343,103.343,103.265,103.305,380524553.0
2007-01-19 08:15:00,103.302,103.32,103.26,103.31,374219967.0
2007-01-19 08:20:00,103.305,103.32,103.258,103.3,407167658.0
2007-01-19 08:25:00,103.303,103.312,103.24,103.24,512977878.0
2007-01-19 08:30:00,103.24,103.311,103.225,103.3,374028668.0
2007-01-19 08:35:00,103.305,103.33,103.265,103.27,417034331.0
2007-01-19 08:40:00,103.275,103.3,103.258,103.295,409018112.0
2007-01-19 08:45:00,103.3,103.315,103.25,103.3,368078612.0
2007-01-19 08:50:00,103.295,103.3,103.25,103.263,422720823.0
2007-01-19 08:55:00,103.27,103.285,103.22,103.28,343509973.0
2007-01-19 09:00:00,103.27,103.284,103.215,103.25,387664979.0
2007-01-19 09:05:00,103.245,103.3,103.233,103.28,672834287.0
2007-01-19 09:10:00,103.29,103.315,103.22,103.26,294973332.0
2007-01-19 09:15:00,103.235,103.245,103.205,103.223,483344205.0
2007-01-19 09:20:00,103.225,103.26,103.195,103.233,327076369.0
2007-01-19 09:25:00,103.23,103.28,103.205,103.25,337667278.0
2007-01-19 09:30:00,103.255,103.27,103.183,103.232,366180302.0
2007-01-19 09:35:00,103.245,103.265,103.155,103.22,371266645.0
2007-01-19 09:40:00,103.223,103.25,103.19,103.223,579922164.0
2007-01-19 09:45:00,103.225,103.307,103.203,103.24,502281317.0
2007-01-19 09:50:00,103.262,103.335,103.248,103.275,567378888.0
2007-01-19 09:55:00,103.28,103.3,103.23,103.3,401434619.0
2007-01-19 10:00:00,103.31,103.316,103.245,103.245,535174954.0
2007-01-19 10:05:00,103.265,103.31,103.24,103.275,377299251.0
2007-01-19 10:10:00,103.275,103.318,103.257,103.287,388069115.0
2007-01-19 10:15:00,103.29,103.3,103.232,103.273,515585925.0
2007-01-19 10:20:00,103.275,103.3,103.258,103.26,376458572.0
2007-01-19 10:25:00,103.255,103.304,103.237,103.285,452343119.0
2007-01-19 10:30:00,103.29,103.303,103.24,103.245,344171341.0
2007-01-19 10:35:00,103.25,103.256,103.185,103.195,472946878.0
2007-01-19 10:40:00,103.195,103.215,103.135,103.215,294997459.0
2007-01-19 10:45:00,103.22,103.22,103.17,103.19,411192081.0
2007-01-19 10:50:00,103.187,103.225,103.131,103.215,439293251.0
2007-01-19 10:55:00,103.215,103.223,103.15,103.195,302131899.0
2007-01-19 11:00:00,103.195,103.237,103.187,103.21,585335265.0
2007-01-19 11:05:00,103.21,103.241,103.187,103.215,393408329.0
2007-01-19 11:10:00,103.215,103.232,103.177,103.225,302286564.0
2007-01-19 11:15:00,103.23,103.265,103.19,103.263,466665241.0
2007-01-19 11:20:00,103.26,103.299,103.22,103.265,282658716.0
2007-01-19 11:25:00,103.27,103.306,103.23,103.28,383989992.0
2007-01-19 11:30:00,103.28,103.326,103.23,103.315,400452538.0
2007-01-19 11:35:00,103.31,103.38,103.27,103.35,504863164.0
2007-01-19 11:40:00,103.345,103.395,103.287,103.365,737435558.0
2007-01-19 11:45:00,103.36,103.398,103.32,103.363,539856901.0
2007-01-19 11:50:00,103.37,103.385,103.302,103.348,661265221.0
2007-01-19 11:55:00,103.35,103.393,103.317,103.365,1907318130.0
2007-01-19 12:00:00,103.36,103.4,103.297,103.335,1157727531.0
2007-01-19 12:05:00,103.328,103.4,103.304,103.315,1183716781.0
2007-01-19 12:10:00,103.33,103.34,103.265,103.31,1678895009.0
2007-01-19 12:15:00,103.31,103.323,103.26,103.28,499749452.0
2007-01-19 12:20:00,103.28,103.332,103.27,103.32,358331227.0
2007-01-19 12:25:00,103.305,103.334,103.269,103.305,911121444.0
2007-01-19 12:30:00,103.3,103.307,103.218,103.26,499193918.0
2007-01-19 12:35:00,103.25,103.301,103.214,103.28,673914005.0
2007-01-19 12:40:00,103.28,103.31,103.234,103.305,1570993166.0
2007-01-19 12:45:00,103.3,103.32,103.193,103.31,1090727352.0
2007-01-19 12:50:00,103.315,103.322,103.225,103.265,1414815148.0
2007-01-19 12:55:00,103.25,103.28,103.197,103.22,866139398.0
2007-01-19 13:00:00,103.22,103.255,103.22,103.24,1065263478.0
2007-01-19 13:05:00,103.24,103.265,103.16,103.265,2224677049.0
2007-01-19 13:10:00,103.255,103.29,103.195,103.24,1507911991.0
2007-01-19 13:15:00,103.225,103.257,103.203,103.23,1173909598.0
2007-01-19 13:20:00,103.24,103.251,103.205,103.215,741241618.0
2007-01-19 13:25:00,103.203,103.225,103.182,103.215,856270454.0
2007-01-19 13:30:00,103.22,103.225,103.17,103.22,311076460.0
2007-01-19 13:35:00,103.225,103.243,103.2,103.228,514201500.0
2007-01-19 13:40:00,103.24,103.286,103.215,103.26,825712146.0
2007-01-19 13:45:00,103.25,103.275,103.23,103.265,1306682129.0
2007-01-19 13:50:00,103.248,103.286,103.248,103.27,1313726542.0
2007-01-19 13:55:00,103.265,103.3,103.245,103.255,1471420748.0
2007-01-19 14:00:00,103.255,103.287,103.215,103.245,839572254.0
2007-01-19 14:05:00,103.245,103.276,103.233,103.265,633118012.0
2007-01-19 14:10:00,103.265,103.3,103.245,103.265,747216102.0
2007-01-19 14:15:00,103.262,103.295,103.244,103.29,493481597.0
2007-01-19 14:20:00,103.265,103.295,103.23,103.25,647990675.0
2007-01-19 14:25:00,103.26,103.28,103.216,103.28,802841052.0
2007-01-19 14:30:00,103.275,103.285,103.213,103.27,1243038451.0
2007-01-19 14:35:00,103.27,103.29,103.225,103.29,899366195.0
2007-01-19 14:40:00,103.263,103.293,103.23,103.285,736329141.0
2007-01-19 14:45:00,103.28,103.284,103.21,103.27,936187083.0
2007-01-19 14:50:00,103.27,103.29,103.235,103.245,1354570421.0
2007-01-19 14:55:00,103.245,103.26,103.21,103.25,2274008025.0
2007-01-19 15:00:00,103.26,103.325,103.209,103.322,969216583.0
2007-01-19 15:05:00,103.325,103.35,103.288,103.31,1055749303.0
2007-01-19 15:10:00,103.32,103.435,103.256,103.43,834805944.0
2007-01-19 15:15:00,103.418,103.462,103.361,103.462,1243134720.0
2007-01-19 15:20:00,103.465,103.525,103.426,103.518,656851883.0
2007-01-19 15:25:00,103.525,103.525,103.442,103.46,393928713.0
2007-01-19 15:30:00,103.465,103.465,103.342,103.373,569382262.0
2007-01-19 15:35:00,103.365,103.43,103.33,103.37,418486536.0
2007-01-19 15:40:00,103.36,103.435,103.354,103.417,294516551.0
2007-01-19 15:45:00,103.425,103.425,103.381,103.397,359970531.0
2007-01-19 15:50:00,103.395,103.455,103.382,103.42,428171073.0
2007-01-19 15:55:00,103.41,103.445,103.355,103.36,418480972.0
2007-01-19 16:00:00,103.355,103.382,103.275,103.33,432506081.0
2007-01-19 16:05:00,103.335,103.365,103.28,103.348,340410402.0
2007-01-19 16:10:00,103.345,103.385,103.335,103.37,490860734.0
2007-01-19 16:15:00,103.373,103.43,103.367,103.385,432601798.0
2007-01-19 16:20:00,103.43,103.44,103.405,103.423,569908206.0
2007-01-19 16:25:00,103.422,103.44,103.373,103.387,377129413.0
2007-01-19 16:30:00,103.38,103.475,103.353,103.45,399882131.0
2007-01-19 16:35:00,103.452,103.482,103.392,103.445,409907315.0
2007-01-19 16:40:00,103.445,103.45,103.375,103.41,408510960.0
2007-01-19 16:45:00,103.405,103.45,103.38,103.42,287792776.0
2007-01-19 16:50:00,103.423,103.44,103.37,103.395,1110376712.0
2007-01-19 16:55:00,103.415,103.497,103.375,103.46,951782656.0
2007-01-19 17:00:00,103.475,103.51,103.33,103.5,1110119689.0
2007-01-19 17:05:00,103.5,103.525,103.383,103.453,615308592.0
2007-01-19 17:10:00,103.46,103.51,103.37,103.45,238401341.0
2007-01-19 17:15:00,103.45,103.49,103.445,103.47,340161833.0
2007-01-19 17:20:00,103.465,103.475,103.402,103.435,279738674.0
2007-01-19 17:25:00,103.425,103.453,103.374,103.41,472398826.0
2007-01-19 17:30:00,103.4,103.439,103.3,103.41,448730532.0
2007-01-19 17:35:00,103.42,103.47,103.39,103.47,387927225.0
2007-01-19 17:40:00,103.465,103.485,103.422,103.45,432349101.0
2007-01-19 17:45:00,103.455,103.508,103.395,103.455,304457353.0
2007-01-19 17:50:00,103.51,103.51,103.385,103.45,337607029.0
2007-01-19 17:55:00,103.445,103.481,103.33,103.403,442227052.0
2007-01-19 18:00:00,103.385,103.472,103.385,103.4,327601980.0
2007-01-19 18:05:00,103.405,103.45,103.387,103.423,365612447.0
2007-01-19 18:10:00,103.425,103.475,103.37,103.413,376544176.0
2007-01-19 18:15:00,103.43,103.448,103.325,103.355,402332378.0
2007-01-19 18:20:00,103.37,103.37,103.345,103.365,247840876.0
2007-01-19 18:25:00,103.365,103.375,103.296,103.375,321810536.0
2007-01-19 18:30:00,103.365,103.405,103.338,103.355,398887979.0
2007-01-19 18:35:00,103.36,103.375,103.33,103.36,292801144.0
2007-01-19 18:40:00,103.38,103.43,103.315,103.43,324201081.0
2007-01-19 18:45:00,103.425,103.445,103.38,103.41,496762793.0
2007-01-19 18:50:00,103.405,103.425,103.352,103.395,421858683.0
2007-01-19 18:55:00,103.395,103.42,103.377,103.395,373762160.0
2007-01-19 19:00:00,103.383,103.455,103.383,103.43,689363075.0
2007-01-19 19:05:00,103.422,103.463,103.41,103.463,505701821.0
2007-01-19 19:10:00,103.475,103.475,103.442,103.455,326402775.0
2007-01-19 19:15:00,103.46,103.499,103.45,103.47,545530711.0
2007-01-19 19:20:00,103.485,103.566,103.465,103.565,378813099.0
2007-01-19 19:25:00,103.56,103.56,103.515,103.545,337261325.0
2007-01-19 19:30:00,103.545,103.571,103.538,103.562,304958393.0
2007-01-19 19:35:00,103.565,103.565,103.471,103.472,456926778.0
2007-01-19 19:40:00,103.475,103.495,103.45,103.485,314705127.0
2007-01-19 19:45:00,103.472,103.56,103.472,103.538,374584593.0
2007-01-19 19:50:00,103.545,103.64,103.517,103.585,407598512.0
2007-01-19 19:55:00,103.575,103.6,103.52,103.545,443594925.0
2007-01-19 20:00:00,103.528,103.55,103.501,103.525,429992076.0
2007-01-19 20:05:00,103.535,103.543,103.505,103.54,385044588.0
2007-01-19 20:10:00,103.545,103.545,103.51,103.523,357601109.0
2007-01-19 20:15:00,103.53,103.558,103.491,103.555,425129661.0
2007-01-19 20:20:00,103.552,103.585,103.535,103.535,275750409.0
2007-01-19 20:25:00,103.538,103.569,103.504,103.545,304822487.0
2007-01-19 20:30:00,103.535,103.563,103.533,103.56,437064150.0
2007-01-19 20:35:00,103.503,103.57,103.503,103.55,316654172.0
2007-01-19 20:40:00,103.54,103.561,103.5,103.5,485729246.0
2007-01-19 20:45:00,103.55,103.58,103.525,103.555,457217433.0
2007-01-19 20:50:00,103.555,103.57,103.5,103.525,325919780.0
2007-01-19 20:55:00,103.53,103.543,103.478,103.505,358703642.0
2007-01-19 21:00:00,103.495,103.515,103.475,103.475,388525620.0
2007-01-19 21:05:00,103.505,103.52,103.48,103.48,157660134.0
2007-01-19 21:10:00,103.49,103.505,103.389,103.438,448920255.0
2007-01-19 21:15:00,103.43,103.48,103.4,103.455,264737210.0
2007-01-19 21:20:00,103.445,103.47,103.405,103.455,301867438.0
2007-01-19 21:25:00,103.45,103.46,103.418,103.45,408951322.0
2007-01-19 21:30:00,103.45,103.489,103.44,103.47,357016255.0
2007-01-19 21:35:00,103.48,103.488,103.419,103.48,415433494.0
2007-01-19 21:40:00,103.465,103.509,103.43,103.477,275301435.0
2007-01-19 21:45:00,103.472,103.485,103.44,103.47,441579249.0
2007-01-19 21:50:00,103.47,103.49,103.44,103.483,409565804.0
2007-01-19 21:55:00,103.485,103.521,103.478,103.485,473599174.0
2007-01-19 22:00:00,103.485,103.525,103.47,103.495,315624612.0
2007-01-19 22:05:00,103.495,103.505,103.445,103.465,319385524.0
2007-01-19 22:10:00,103.46,103.487,103.408,103.458,325760086.0
2007-01-19 22:15:00,103.465,103.495,103.455,103.483,357976204.0
2007-01-19 22:20:00,103.485,103.485,103.433,103.442,429040006.0
2007-01-19 22:25:00,103.44,103.46,103.39,103.42,369748365.0
2007-01-19 22:30:00,103.402,103.427,103.395,103.415,465217955.0
2007-01-19 22:35:00,103.42,103.43,103.34,103.34,242618927.0
2007-01-19 22:40:00,103.4,103.455,103.395,103.415,537982328.0
2007-01-19 22:45:00,103.425,103.425,103.39,103.415,324974212.0
2007-01-19 22:50:00,103.42,103.437,103.41,103.41,349360872.0
2007-01-19 22:55:00,103.42,103.44,103.393,103.41,262055715.0
2007-01-19 23:00:00,103.4,103.41,103.39,103.4,122659427.0
2007-01-19 23:05:00,103.4,103.402,103.367,103.39,404466955.0
2007-01-19 23:10:00,103.382,103.42,103.355,103.42,396732937.0
2007-01-19 23:15:00,103.43,103.435,103.401,103.428,274551232.0
2007-01-19 23:20:00,103.425,103.43,103.412,103.425,143757273.0
2007-01-19 23:25:00,103.44,103.44,103.392,103.398,400077455.0
2007-01-19 23:30:00,103.4,103.417,103.36,103.395,535436017.0
2007-01-19 23:35:00,103.4,103.418,103.367,103.39,371137234.0
2007-01-19 23:40:00,103.39,103.406,103.353,103.385,510174942.0
2007-01-19 23:45:00,103.38,103.385,103.33,103.33,466996604.0
2007-01-19 23:50:00,103.332,103.41,103.288,103.375,486043914.0
2007-01-19 23:55:00,103.37,103.4,103.326,103.335,322529851.0
2007-01-22 00:40:00,103.343,103.394,103.326,103.383,169529713.0
2007-01-22 00:45:00,103.38,103.401,103.34,103.39,339115617.0
2007-01-22 00:50:00,103.385,103.402,103.378,103.385,336890244.0
2007-01-22 00:55:00,103.385,103.403,103.37,103.39,469677947.0
2007-01-22 01:00:00,103.4,103.4,103.38,103.4,374905290.0
2007-01-22 01:05:00,103.385,103.388,103.35,103.365,541687098.0
2007-01-22 01:10:00,103.38,103.38,103.332,103.373,372167427.0
2007-01-22 01:15:00,103.375,103.38,103.32,103.375,542892992.0
2007-01-22 01:20:00,103.365,103.383,103.35,103.37,127051978.0
2007-01-22 01:25:00,103.38,103.383,103.355,103.365,353477338.0
2007-01-22 01:30:00,103.372,103.387,103.365,103.37,320570534.0
2007-01-22 01:35:00,103.378,103.406,103.321,103.398,360820347.0
2007-01-22 01:40:00,103.395,103.405,103.38,103.39,499170892.0
2007-01-22 01:45:00,103.38,103.409,103.363,103.38,314880670.0
2007-01-22 01:50:00,103.385,103.39,103.337,103.373,292912684.0
2007-01-22 01:55:00,103.375,103.386,103.348,103.36,397880321.0
2007-01-22 02:00:00,103.36,103.41,103.36,103.39,361268953.0
2007-01-22 02:05:00,103.383,103.425,103.378,103.425,292035612.0
2007-01-22 02:10:00,103.43,103.435,103.402,103.43,238323008.0
2007-01-22 02:15:00,103.43,103.495,103.397,103.475,509082411.0
2007-01-22 02:20:00,103.478,103.478,103.372,103.438,368388694.0
2007-01-22 02:25:00,103.43,103.457,103.413,103.457,318804716.0
2007-01-22 02:30:00,103.45,103.465,103.425,103.445,447745414.0
2007-01-22 02:35:00,103.435,103.449,103.401,103.442,277354042.0
2007-01-22 02:40:00,103.445,103.449,103.397,103.405,555310083.0
2007-01-22 02:45:00,103.403,103.44,103.378,103.44,369731040.0
2007-01-22 02:50:00,103.425,103.438,103.38,103.39,561221295.0
2007-01-22 02:55:00,103.415,103.415,103.365,103.41,372252763.0
2007-01-22 03:00:00,103.4,103.415,103.378,103.415,473610189.0
2007-01-22 03:05:00,103.415,103.445,103.4,103.43,422878580.0
2007-01-22 03:10:00,103.435,103.454,103.386,103.43,342174983.0
2007-01-22 03:15:00,103.433,103.45,103.385,103.435,335034895.0
2007-01-22 03:20:00,103.438,103.442,103.41,103.42,291082056.0
2007-01-22 03:25:00,103.425,103.445,103.412,103.425,237826530.0
2007-01-22 03:30:00,103.425,103.451,103.41,103.41,329964399.0
2007-01-22 03:35:00,103.4,103.43,103.378,103.415,454603823.0
2007-01-22 03:40:00,103.405,103.43,103.397,103.41,310460063.0
2007-01-22 03:45:00,103.407,103.436,103.392,103.407,341538411.0
2007-01-22 03:50:00,103.403,103.415,103.39,103.4,408894627.0
2007-01-22 03:55:00,103.39,103.44,103.385,103.415,407632493.0
2007-01-22 04:00:00,103.41,103.43,103.356,103.395,506664110.0
2007-01-22 04:05:00,103.4,103.422,103.38,103.382,492499579.0
2007-01-22 04:10:00,103.38,103.398,103.37,103.39,304478135.0
2007-01-22 04:15:00,103.39,103.4,103.36,103.36,508176949.0
2007-01-22 04:20:00,103.36,103.397,103.355,103.375,353747020.0
2007-01-22 04:25:00,103.37,103.403,103.345,103.37,538933406.0
2007-01-22 04:30:00,103.368,103.38,103.358,103.38,350388609.0
2007-01-22 04:35:00,103.38,103.39,103.367,103.375,319222158.0
2007-01-22 04:40:00,103.378,103.38,103.345,103.37,276868445.0
2007-01-22 04:45:00,103.36,103.378,103.325,103.362,393127991.0
2007-01-22 04:50:00,103.355,103.375,103.352,103.37,464795619.0
2007-01-22 04:55:00,103.37,103.385,103.318,103.37,247642324.0
2007-01-22 05:00:00,103.375,103.387,103.36,103.375,197125428.0
2007-01-22 05:05:00,103.37,103.384,103.365,103.37,449057186.0
2007-01-22 05:10:00,103.37,103.39,103.352,103.375,340188523.0
2007-01-22 05:15:00,103.365,103.385,103.357,103.37,525109493.0
2007-01-22 05:20:00,103.305,103.375,103.305,103.36,252714630.0
2007-01-22 05:25:00,103.355,103.387,103.355,103.372,471161729.0
2007-01-22 05:30:00,103.36,103.392,103.36,103.37,445217302.0
2007-01-22 05:35:00,103.372,103.414,103.37,103.395,421708442.0
2007-01-22 05:40:00,103.393,103.41,103.385,103.395,359811101.0
2007-01-22 05:45:00,103.405,103.41,103.34,103.39,350063193.0
2007-01-22 05:50:00,103.395,103.41,103.373,103.4,297399537.0
2007-01-22 05:55:00,103.4,103.413,103.383,103.4,320449806.0
2007-01-22 06:00:00,103.4,103.423,103.388,103.405,496988749.0
2007-01-22 06:05:00,103.403,103.424,103.388,103.41,415592852.0
2007-01-22 06:10:00,103.41,103.424,103.388,103.412,442262278.0
2007-01-22 06:15:00,103.42,103.42,103.37,103.395,185408408.0
2007-01-22 06:20:00,103.41,103.44,103.376,103.43,406591522.0
2007-01-22 06:25:00,103.415,103.44,103.39,103.43,367584299.0
2007-01-22 06:30:00,103.43,103.445,103.408,103.44,408676253.0
2007-01-22 06:35:00,103.445,103.458,103.395,103.415,299550818.0
2007-01-22 06:40:00,103.425,103.447,103.42,103.435,175409120.0
2007-01-22 06:45:00,103.438,103.45,103.38,103.45,453775014.0
2007-01-22 06:50:00,103.445,103.446,103.41,103.425,166765755.0
2007-01-22 06:55:00,103.405,103.435,103.405,103.415,374802867.0
2007-01-22 07:00:00,103.415,103.425,103.388,103.42,365680914.0
2007-01-22 07:05:00,103.415,103.438,103.38,103.425,324557141.0
2007-01-22 07:10:00,103.425,103.452,103.38,103.415,427116670.0
2007-01-22 07:15:00,103.365,103.425,103.365,103.41,535276212.0
2007-01-22 07:20:00,103.42,103.435,103.353,103.363,399603959.0
2007-01-22 07:25:00,103.42,103.43,103.402,103.425,433633367.0
2007-01-22 07:30:00,103.425,103.458,103.395,103.448,318692066.0
2007-01-22 07:35:00,103.445,103.455,103.425,103.442,252297257.0
2007-01-22 07:40:00,103.445,103.451,103.375,103.45,413917318.0
2007-01-22 07:45:00,103.443,103.461,103.425,103.445,280430009.0
2007-01-22 07:50:00,103.44,103.455,103.415,103.455,395502740.0
2007-01-22 07:55:00,103.445,103.465,103.424,103.448,440767633.0
2007-01-22 08:00:00,103.455,103.455,103.39,103.4,436343823.0
2007-01-22 08:05:00,103.415,103.427,103.365,103.415,418863495.0
2007-01-22 08:10:00,103.408,103.435,103.397,103.407,387096596.0
2007-01-22 08:15:00,103.415,103.43,103.405,103.42,310672142.0
2007-01-22 08:20:00,103.422,103.431,103.38,103.385,462435494.0
2007-01-22 08:25:00,103.382,103.405,103.377,103.385,303491818.0
2007-01-22 08:30:00,103.385,103.415,103.368,103.41,332376606.0
2007-01-22 08:35:00,103.415,103.435,103.388,103.425,383811439.0
2007-01-22 08:40:00,103.42,103.446,103.415,103.445,544622879.0
2007-01-22 08:45:00,103.435,103.465,103.423,103.465,330986103.0
2007-01-22 08:50:00,103.453,103.465,103.421,103.432,494797746.0
2007-01-22 08:55:00,103.43,103.44,103.398,103.403,661092973.0
2007-01-22 09:00:00,103.405,103.41,103.365,103.405,362131734.0
2007-01-22 09:05:00,103.405,103.405,103.343,103.395,411036837.0
2007-01-22 09:10:00,103.395,103.435,103.367,103.395,341208588.0
2007-01-22 09:15:00,103.397,103.397,103.319,103.38,324505116.0
2007-01-22 09:20:00,103.37,103.43,103.37,103.43,291373087.0
2007-01-22 09:25:00,103.425,103.425,103.35,103.405,376961395.0
2007-01-22 09:30:00,103.415,103.45,103.346,103.445,318891179.0
2007-01-22 09:35:00,103.445,103.475,103.422,103.45,330065129.0
2007-01-22 09:40:00,103.445,103.465,103.392,103.44,406345333.0
2007-01-22 09:45:00,103.423,103.46,103.389,103.435,380262526.0
2007-01-22 09:50:00,103.433,103.455,103.402,103.435,375359823.0
2007-01-22 09:55:00,103.445,103.45,103.395,103.395,325965925.0
2007-01-22 10:00:00,103.403,103.434,103.35,103.36,420914390.0
2007-01-22 10:05:00,103.37,103.388,103.33,103.35,340773530.0
2007-01-22 10:10:00,103.295,103.38,103.295,103.345,291461944.0
2007-01-22 10:15:00,103.34,103.37,103.33,103.355,420095217.0
2007-01-22 10:20:00,103.36,103.395,103.323,103.37,399284751.0
2007-01-22 10:25:00,103.36,103.451,103.333,103.415,433875658.0
2007-01-22 10:30:00,103.405,103.44,103.366,103.415,462203506.0
2007-01-22 10:35:00,103.415,103.525,103.395,103.498,343841794.0
2007-01-22 10:40:00,103.51,103.51,103.45,103.482,303767126.0
2007-01-22 10:45:00,103.485,103.485,103.424,103.48,200678578.0
2007-01-22 10:50:00,103.473,103.531,103.44,103.53,647958459.0
2007-01-22 10:55:00,103.53,103.565,103.478,103.515,1091503552.0
2007-01-22 11:00:00,103.51,103.567,103.503,103.565,950026701.0
2007-01-22 11:05:00,103.545,103.59,103.54,103.563,1035287295.0
2007-01-22 11:10:00,103.56,103.59,103.551,103.565,301807230.0
2007-01-22 11:15:00,103.57,103.615,103.563,103.615,419965904.0
2007-01-22 11:20:00,103.615,103.63,103.555,103.602,390029502.0
2007-01-22 11:25:00,103.6,103.628,103.524,103.555,374988417.0
2007-01-22 11:30:00,103.572,103.615,103.52,103.587,387285698.0
2007-01-22 11:35:00,103.588,103.618,103.563,103.615,572951568.0
2007-01-22 11:40:00,103.565,103.625,103.512,103.563,450561341.0
2007-01-22 11:45:00,103.555,103.575,103.52,103.53,501214221.0
2007-01-22 11:50:00,103.533,103.56,103.475,103.505,332838867.0
2007-01-22 11:55:00,103.54,103.56,103.506,103.55,429220080.0
2007-01-22 12:00:00,103.555,103.58,103.52,103.525,408844064.0
2007-01-22 12:05:00,103.535,103.55,103.468,103.5,408253769.0
2007-01-22 12:10:00,103.502,103.518,103.41,103.43,369060053.0
2007-01-22 12:15:00,103.422,103.46,103.392,103.45,292491823.0
2007-01-22 12:20:00,103.44,103.505,103.44,103.48,437795008.0
2007-01-22 12:25:00,103.488,103.515,103.437,103.495,564880242.0
2007-01-22 12:30:00,103.475,103.52,103.465,103.505,405648879.0
2007-01-22 12:35:00,103.498,103.51,103.443,103.495,576596234.0
2007-01-22 12:40:00,103.492,103.52,103.449,103.488,1242052396.0
2007-01-22 12:45:00,103.485,103.57,103.485,103.555,838790716.0
2007-01-22 12:50:00,103.545,103.572,103.499,103.535,1075266780.0
2007-01-22 12:55:00,103.532,103.622,103.532,103.59,1047574571.0
2007-01-22 13:00:00,103.58,103.605,103.555,103.605,2342306159.0
2007-01-22 13:05:00,103.605,103.609,103.552,103.6,1322994967.0
2007-01-22 13:10:00,103.6,103.649,103.57,103.64,902768560.0
2007-01-22 13:15:00,103.645,103.645,103.59,103.603,707258582.0
2007-01-22 13:20:00,103.61,103.67,103.585,103.64,895751268.0
2007-01-22 13:25:00,103.65,103.66,103.57,103.625,1180742567.0
2007-01-22 13:30:00,103.63,103.63,103.545,103.58,824026004.0
2007-01-22 13:35:00,103.57,103.61,103.56,103.585,662776766.0
2007-01-22 13:40:00,103.6,103.615,103.55,103.605,2104507578.0
2007-01-22 13:45:00,103.605,103.61,103.545,103.595,724336511.0
2007-01-22 13:50:00,103.595,103.61,103.55,103.55,664710339.0
2007-01-22 13:55:00,103.585,103.612,103.515,103.515,874279377.0
2007-01-22 14:00:00,103.525,103.59,103.5,103.535,1465350690.0
2007-01-22 14:05:00,103.54,103.59,103.46,103.498,1347456241.0
2007-01-22 14:10:00,103.515,103.545,103.473,103.51,1209047393.0
2007-01-22 14:15:00,103.52,103.54,103.493,103.51,814052912.0
2007-01-22 14:20:00,103.51,103.525,103.46,103.485,671342026.0
2007-01-22 14:25:00,103.49,103.508,103.464,103.49,334798565.0
2007-01-22 14:30:00,103.495,103.498,103.465,103.478,864845835.0
2007-01-22 14:35:00,103.48,103.495,103.43,103.48,758035363.0
2007-01-22 14:40:00,103.47,103.518,103.434,103.5,1202365195.0
2007-01-22 14:45:00,103.52,103.541,103.485,103.515,1612821664.0
2007-01-22 14:50:00,103.525,103.57,103.505,103.53,2101148622.0
2007-01-22 14:55:00,103.53,103.567,103.52,103.53,1145189210.0
2007-01-22 15:00:00,103.53,103.56,103.462,103.53,859583124.0
2007-01-22 15:05:00,103.545,103.593,103.521,103.575,1468840705.0
2007-01-22 15:10:00,103.57,103.595,103.516,103.56,1072559361.0
2007-01-22 15:15:00,103.565,103.592,103.51,103.57,1557443284.0
2007-01-22 15:20:00,103.59,103.592,103.47,103.51,696301899.0
2007-01-22 15:25:00,103.51,103.51,103.35,103.435,519436372.0
2007-01-22 15:30:00,103.44,103.464,103.395,103.395,894872398.0
2007-01-22 15:35:00,103.41,103.44,103.365,103.41,353371224.0
2007-01-22 15:40:00,103.41,103.43,103.375,103.39,507636114.0
2007-01-22 15:45:00,103.42,103.435,103.347,103.43,1710533346.0
2007-01-22 15:50:00,103.425,103.434,103.35,103.408,1220880745.0
2007-01-22 15:55:00,103.415,103.415,103.309,103.35,1189277663.0
2007-01-22 16:00:00,103.365,103.407,103.301,103.38,1870123262.0
2007-01-22 16:05:00,103.378,103.4,103.312,103.39,685384737.0
2007-01-22 16:10:00,103.383,103.42,103.325,103.39,430409594.0
2007-01-22 16:15:00,103.395,103.405,103.317,103.385,743278149.0
2007-01-22 16:20:00,103.39,103.39,103.343,103.37,490703671.0
2007-01-22 16:25:00,103.375,103.417,103.365,103.39,407610476.0
2007-01-22 16:30:00,103.39,103.406,103.34,103.4,390458098.0
2007-01-22 16:35:00,103.395,103.43,103.375,103.39,277041651.0
2007-01-22 16:40:00,103.393,103.393,103.3,103.37,459955943.0
2007-01-22 16:45:00,103.365,103.405,103.298,103.405,290933513.0
2007-01-22 16:50:00,103.405,103.415,103.372,103.4,389298437.0
2007-01-22 16:55:00,103.4,103.41,103.37,103.405,575908612.0
2007-01-22 17:00:00,103.405,103.44,103.37,103.415,318969352.0
2007-01-22 17:05:00,103.405,103.463,103.356,103.447,436973402.0
2007-01-22 17:10:00,103.45,103.46,103.39,103.41,412749385.0
2007-01-22 17:15:00,103.405,103.445,103.375,103.445,296650623.0
2007-01-22 17:20:00,103.445,103.466,103.42,103.45,476635838.0
2007-01-22 17:25:00,103.455,103.555,103.455,103.53,345488839.0
2007-01-22 17:30:00,103.525,103.611,103.525,103.555,456175114.0
2007-01-22 17:35:00,103.56,103.6,103.55,103.565,391419553.0
2007-01-22 17:40:00,103.563,103.593,103.523,103.59,505336584.0
2007-01-22 17:45:00,103.587,103.645,103.545,103.565,386116760.0
2007-01-22 17:50:00,103.565,103.575,103.512,103.565,382986536.0
2007-01-22 17:55:00,103.545,103.58,103.44,103.47,538030231.0
2007-01-22 18:00:00,103.44,103.5,103.42,103.47,383390549.0
2007-01-22 18:05:00,103.465,103.478,103.345,103.432,576217875.0
2007-01-22 18:10:00,103.43,103.49,103.395,103.425,526341421.0
2007-01-22 18:15:00,103.423,103.455,103.4,103.423,620594138.0
2007-01-22 18:20:00,103.42,103.445,103.385,103.395,368611944.0
2007-01-22 18:25:00,103.382,103.407,103.337,103.405,357685523.0
2007-01-22 18:30:00,103.4,103.45,103.395,103.4,343325742.0
2007-01-22 18:35:00,103.413,103.44,103.395,103.415,339384387.0
2007-01-22 18:40:00,103.413,103.424,103.39,103.41,488328617.0
2007-01-22 18:45:00,103.42,103.42,103.375,103.39,287087543.0
2007-01-22 18:50:00,103.38,103.4,103.355,103.39,678957075.0
2007-01-22 18:55:00,103.39,103.4,103.335,103.35,400537249.0
2007-01-22 19:00:00,103.36,103.37,103.307,103.34,350000674.0
2007-01-22 19:05:00,103.333,103.345,103.295,103.335,412898442.0
2007-01-22 19:10:00,103.34,103.355,103.29,103.35,377666674.0
2007-01-22 19:15:00,103.345,103.35,103.26,103.285,414681710.0
2007-01-22 19:20:00,103.28,103.293,103.235,103.265,404418099.0
2007-01-22 19:25:00,103.26,103.28,103.245,103.28,361286927.0
2007-01-22 19:30:00,103.28,103.285,103.255,103.263,504867869.0
2007-01-22 19:35:00,103.26,103.285,103.22,103.285,418783173.0
2007-01-22 19:40:00,103.29,103.29,103.227,103.252,369818723.0
2007-01-22 19:45:00,103.255,103.285,103.245,103.273,392835329.0
2007-01-22 19:50:00,103.265,103.282,103.247,103.255,394640449.0
2007-01-22 19:55:00,103.26,103.28,103.235,103.24,475926439.0
2007-01-22 20:00:00,103.26,103.291,103.235,103.255,406258526.0
2007-01-22 20:05:00,103.25,103.275,103.232,103.26,425616163.0
2007-01-22 20:10:00,103.257,103.275,103.235,103.265,604914032.0
2007-01-22 20:15:00,103.27,103.29,103.255,103.29,614480630.0
2007-01-22 20:20:00,103.295,103.315,103.275,103.29,396907270.0
2007-01-22 20:25:00,103.295,103.312,103.115,103.22,354663361.0
2007-01-22 20:30:00,103.23,103.233,103.14,103.143,213570561.0
2007-01-22 20:35:00,103.163,103.163,103.017,103.125,587920993.0
2007-01-22 20:40:00,103.125,103.125,102.902,102.965,482427511.0
2007-01-22 20:45:00,102.97,102.995,102.831,102.92,374509807.0
2007-01-22 20:50:00,102.92,102.945,102.755,102.78,468870868.0
2007-01-22 20:55:00,102.78,102.825,102.768,102.82,377994906.0
2007-01-22 21:00:00,102.795,102.855,102.757,102.843,537707142.0
2007-01-22 21:05:00,102.835,102.9,102.835,102.9,353297433.0
2007-01-22 21:10:00,102.9,102.935,102.85,102.91,322434737.0
2007-01-22 21:15:00,102.91,102.958,102.9,102.958,336298402.0
2007-01-22 21:20:00,102.955,102.955,102.895,102.895,502804198.0
2007-01-22 21:25:00,102.9,102.915,102.878,102.89,417213074.0
2007-01-22 21:30:00,102.89,102.93,102.87,102.905,325959181.0
2007-01-22 21:35:00,102.91,102.925,102.862,102.875,470533718.0
2007-01-22 21:40:00,102.875,102.89,102.813,102.875,360330902.0
2007-01-22 21:45:00,102.875,102.892,102.832,102.832,542752213.0
2007-01-22 21:50:00,102.83,102.865,102.805,102.845,362483685.0
2007-01-22 21:55:00,102.845,102.87,102.8,102.84,509753986.0
2007-01-22 22:00:00,102.83,102.88,102.825,102.865,392909510.0
2007-01-22 22:05:00,102.855,102.87,102.815,102.82,322485906.0
2007-01-22 22:10:00,102.822,102.865,102.822,102.84,441048211.0
2007-01-22 22:15:00,102.83,102.855,102.788,102.82,377713439.0
2007-01-22 22:20:00,102.835,102.848,102.79,102.79,380572159.0
2007-01-22 22:25:00,102.81,102.841,102.807,102.823,277011851.0
2007-01-22 22:30:00,102.81,102.845,102.797,102.825,336949688.0
2007-01-22 22:35:00,102.815,102.816,102.777,102.815,371914924.0
2007-01-22 22:40:00,102.795,102.807,102.758,102.765,269373122.0
2007-01-22 22:45:00,102.765,102.795,102.755,102.795,277960355.0
2007-01-22 22:50:00,102.795,102.805,102.76,102.783,411921180.0
2007-01-22 22:55:00,102.78,102.827,102.768,102.81,403179830.0
2007-01-22 23:00:00,102.817,102.84,102.81,102.825,383975537.0
2007-01-22 23:05:00,102.83,102.865,102.815,102.84,371352988.0
2007-01-22 23:10:00,102.84,102.879,102.825,102.865,400696392.0
2007-01-22 23:15:00,102.86,102.888,102.86,102.865,365794904.0
2007-01-22 23:20:00,102.862,102.91,102.83,102.88,434026976.0
2007-01-22 23:25:00,102.878,102.905,102.865,102.885,473883645.0
2007-01-22 23:30:00,102.885,102.915,102.865,102.895,410236745.0
2007-01-22 23:35:00,102.885,102.91,102.867,102.89,313960882.0
2007-01-22 23:40:00,102.882,102.91,102.853,102.865,295331868.0
2007-01-22 23:45:00,102.855,102.9,102.83,102.888,238952290.0
2007-01-22 23:50:00,102.893,102.915,102.86,102.902,420570975.0
2007-01-22 23:55:00,102.89,102.912,102.86,102.885,400134020.0
2007-01-23 00:00:00,102.87,102.89,102.86,102.88,284959007.0
2007-01-23 00:05:00,102.88,102.906,102.86,102.885,329380265.0
2007-01-23 00:10:00,102.88,102.908,102.869,102.88,360921009.0
2007-01-23 00:15:00,102.89,102.93,102.872,102.925,281972055.0
2007-01-23 00:20:00,102.925,102.94,102.893,102.938,376057662.0
2007-01-23 00:25:00,102.93,102.99,102.93,102.95,340887127.0
2007-01-23 00:30:00,102.95,102.98,102.933,102.945,329892097.0
2007-01-23 00:35:00,102.945,102.945,102.898,102.932,286084082.0
2007-01-23 00:40:00,102.93,102.952,102.905,102.935,536024269.0
2007-01-23 00:45:00,102.933,102.95,102.895,102.93,377266855.0
2007-01-23 00:50:00,102.915,102.96,102.887,102.91,450728870.0
2007-01-23 00:55:00,102.915,102.925,102.865,102.89,350277383.0
2007-01-23 01:00:00,102.88,102.92,102.859,102.91,599412320.0
2007-01-23 01:05:00,102.905,102.925,102.88,102.9,442801951.0
2007-01-23 01:10:00,102.905,102.934,102.873,102.91,306898342.0
2007-01-23 01:15:00,102.913,103.015,102.863,102.99,364229791.0
2007-01-23 01:20:00,102.988,102.988,102.925,102.975,315480129.0
2007-01-23 01:25:00,102.97,102.995,102.927,102.945,381533365.0
2007-01-23 01:30:00,102.935,102.95,102.89,102.94,362277276.0
2007-01-23 01:35:00,102.93,102.956,102.915,102.95,476016359.0
2007-01-23 01:40:00,102.948,102.953,102.921,102.94,304701003.0
2007-01-23 01:45:00,102.937,102.971,102.93,102.947,366424285.0
2007-01-23 01:50:00,102.945,102.955,102.9,102.91,414584635.0
2007-01-23 01:55:00,102.92,102.963,102.908,102.955,450700091.0
2007-01-23 02:00:00,102.955,102.985,102.917,102.965,431926404.0
2007-01-23 02:05:00,102.965,102.998,102.96,102.965,399833453.0
2007-01-23 02:10:00,102.967,102.976,102.935,102.947,359758964.0
2007-01-23 02:15:00,102.95,102.95,102.917,102.918,302431248.0
2007-01-23 02:20:00,102.92,102.948,102.887,102.92,473945925.0
2007-01-23 02:25:00,102.93,102.965,102.925,102.965,370564740.0
2007-01-23 02:30:00,102.955,102.96,102.922,102.93,394896003.0
2007-01-23 02:35:00,102.935,102.968,102.925,102.968,308032938.0
2007-01-23 02:40:00,102.97,102.983,102.933,102.983,359151513.0
2007-01-23 02:45:00,102.98,103.004,102.942,102.965,310480033.0
2007-01-23 02:50:00,102.96,102.975,102.93,102.955,449385011.0
2007-01-23 02:55:00,102.96,102.99,102.927,102.97,573495431.0
2007-01-23 03:00:00,102.98,102.985,102.95,102.975,357721455.0
2007-01-23 03:05:00,102.97,102.97,102.945,102.945,452378148.0
2007-01-23 03:10:00,102.96,102.973,102.925,102.958,376721380.0
2007-01-23 03:15:00,102.96,103.0,102.95,102.99,514708991.0
2007-01-23 03:20:00,102.992,103.015,102.967,103.005,293995642.0
2007-01-23 03:25:00,103.005,103.005,102.955,102.955,324629387.0
2007-01-23 03:30:00,102.955,102.995,102.955,102.97,332262196.0
2007-01-23 03:35:00,102.978,103.008,102.953,102.975,383154348.0
2007-01-23 03:40:00,102.975,102.979,102.939,102.945,281818781.0
2007-01-23 03:45:00,102.935,102.95,102.912,102.915,337575480.0
2007-01-23 03:50:00,102.92,102.965,102.916,102.965,269351432.0
2007-01-23 03:55:00,102.97,102.97,102.94,102.96,182263384.0
2007-01-23 04:00:00,102.965,102.965,102.935,102.935,388718999.0
2007-01-23 04:05:00,102.927,102.965,102.927,102.953,422215550.0
2007-01-23 04:10:00,102.945,102.967,102.9,102.945,303235734.0
2007-01-23 04:15:00,102.955,102.964,102.907,102.942,348871604.0
2007-01-23 04:20:00,102.945,102.963,102.942,102.945,289054708.0
2007-01-23 04:25:00,102.945,102.962,102.925,102.925,413252202.0
2007-01-23 04:30:00,102.925,102.951,102.915,102.948,459712557.0
2007-01-23 04:35:00,102.95,102.975,102.9,102.962,434584149.0
2007-01-23 04:40:00,102.965,102.98,102.922,102.94,496903053.0
2007-01-23 04:45:00,102.94,102.965,102.935,102.955,403469301.0
2007-01-23 04:50:00,102.955,102.965,102.939,102.95,395830647.0
2007-01-23 04:55:00,102.945,102.977,102.94,102.967,381526273.0
2007-01-23 05:00:00,102.96,102.987,102.935,102.96,409486097.0
2007-01-23 05:05:00,102.963,102.991,102.952,102.975,368270364.0
2007-01-23 05:10:00,102.975,102.983,102.942,102.965,229570700.0
2007-01-23 05:15:00,102.97,102.99,102.928,102.99,373976957.0
2007-01-23 05:20:00,102.995,102.999,102.972,102.975,369408343.0
2007-01-23 05:25:00,102.985,103.0,102.94,102.95,343879278.0
2007-01-23 05:30:00,102.963,102.982,102.941,102.97,258793945.0
2007-01-23 05:35:00,102.95,102.985,102.95,102.975,386794385.0
2007-01-23 05:40:00,102.96,103.0,102.927,102.99,377495605.0
2007-01-23 05:45:00,103.0,103.0,102.972,102.977,427451615.0
2007-01-23 05:50:00,102.975,102.996,102.938,102.965,321694528.0
2007-01-23 05:55:00,102.975,102.985,102.922,102.97,382685883.0
2007-01-23 06:00:00,102.98,102.991,102.955,102.98,509802761.0
2007-01-23 06:05:00,102.98,102.995,102.935,102.98,344651117.0
2007-01-23 06:10:00,102.982,102.995,102.945,102.985,535631382.0
2007-01-23 06:15:00,102.985,103.01,102.939,102.985,373851079.0
2007-01-23 06:20:00,102.985,103.005,102.98,102.995,453953459.0
2007-01-23 06:25:00,102.99,103.023,102.963,103.0,325332120.0
2007-01-23 06:30:00,103.0,103.025,102.985,103.0,422593584.0
2007-01-23 06:35:00,103.01,103.01,102.987,102.995,486392002.0
2007-01-23 06:40:00,102.998,103.0,102.905,102.96,328285377.0
2007-01-23 06:45:00,102.96,102.96,102.88,102.92,316962099.0
2007-01-23 06:50:00,102.91,102.931,102.9,102.925,369873793.0
2007-01-23 06:55:00,102.923,102.948,102.867,102.92,524099567.0
2007-01-23 07:00:00,102.935,102.936,102.88,102.92,352113770.0
2007-01-23 07:05:00,102.92,102.965,102.905,102.96,485728568.0
2007-01-23 07:10:00,102.96,102.975,102.928,102.96,397750151.0
2007-01-23 07:15:00,102.955,102.97,102.908,102.965,478606438.0
2007-01-23 07:20:00,102.965,102.975,102.935,102.953,599121467.0
2007-01-23 07:25:00,102.943,102.97,102.942,102.97,219124958.0
2007-01-23 07:30:00,102.96,102.974,102.915,102.925,315075728.0
2007-01-23 07:35:00,102.92,102.97,102.915,102.945,386862038.0
2007-01-23 07:40:00,102.94,102.96,102.93,102.95,615679664.0
2007-01-23 07:45:00,102.945,102.96,102.925,102.927,607665586.0
2007-01-23 07:50:00,102.94,102.95,102.92,102.94,403033575.0
2007-01-23 07:55:00,102.945,102.96,102.897,102.96,395120302.0
2007-01-23 08:00:00,102.95,102.97,102.935,102.94,514735369.0
2007-01-23 08:05:00,102.935,102.954,102.925,102.925,378927600.0
2007-01-23 08:10:00,102.933,102.941,102.872,102.875,387612315.0
2007-01-23 08:15:00,102.872,102.915,102.816,102.88,356652139.0
2007-01-23 08:20:00,102.875,102.89,102.833,102.87,416997372.0
2007-01-23 08:25:00,102.873,102.887,102.825,102.87,495770228.0
2007-01-23 08:30:00,102.87,102.9,102.835,102.9,357228058.0
2007-01-23 08:35:00,102.905,102.91,102.86,102.89,414590247.0
2007-01-23 08:40:00,102.895,102.959,102.872,102.925,437864645.0
2007-01-23 08:45:00,102.93,102.93,102.855,102.9,384510126.0
2007-01-23 08:50:00,102.895,102.92,102.82,102.833,410521358.0
2007-01-23 08:55:00,102.84,102.85,102.814,102.84,352997319.0
2007-01-23 09:00:00,102.83,102.848,102.775,102.795,405003619.0
2007-01-23 09:05:00,102.8,102.944,102.792,102.93,649016181.0
2007-01-23 09:10:00,102.94,102.94,102.85,102.9,292411592.0
2007-01-23 09:15:00,102.89,102.936,102.89,102.903,489068879.0
2007-01-23 09:20:00,102.905,102.92,102.822,102.863,346090142.0
2007-01-23 09:25:00,102.86,102.875,102.84,102.84,350132170.0
2007-01-23 09:30:00,102.845,102.86,102.77,102.832,353995195.0
2007-01-23 09:35:00,102.845,102.885,102.805,102.84,357598846.0
2007-01-23 09:40:00,102.843,102.87,102.813,102.813,620411521.0
2007-01-23 09:45:00,102.825,102.855,102.79,102.81,491416181.0
2007-01-23 09:50:00,102.822,102.857,102.785,102.815,586843755.0
2007-01-23 09:55:00,102.82,102.825,102.762,102.79,374108261.0
2007-01-23 10:00:00,102.81,102.81,102.742,102.765,541351232.0
2007-01-23 10:05:00,102.785,102.785,102.67,102.705,369618384.0
2007-01-23 10:10:00,102.705,102.73,102.64,102.657,392906900.0
2007-01-23 10:15:00,102.65,102.678,102.527,102.543,511565783.0
2007-01-23 10:20:00,102.545,102.573,102.502,102.56,381087077.0
2007-01-23 10:25:00,102.565,102.662,102.545,102.645,453827688.0
2007-01-23 10:30:00,102.65,102.69,102.645,102.65,336647857.0
2007-01-23 10:35:00,102.65,102.695,102.62,102.665,469985843.0
2007-01-23 10:40:00,102.665,102.689,102.645,102.665,291538466.0
2007-01-23 10:45:00,102.67,102.707,102.652,102.68,410166977.0
2007-01-23 10:50:00,102.677,102.755,102.677,102.745,459234079.0
2007-01-23 10:55:00,102.745,102.79,102.65,102.685,315498323.0
2007-01-23 11:00:00,102.67,102.73,102.645,102.73,554915281.0
2007-01-23 11:05:00,102.73,102.81,102.708,102.785,394031312.0
2007-01-23 11:10:00,102.785,102.82,102.708,102.785,285436216.0
2007-01-23 11:15:00,102.79,102.815,102.74,102.783,447655066.0
2007-01-23 11:20:00,102.78,102.835,102.76,102.795,273867146.0
2007-01-23 11:25:00,102.82,102.83,102.75,102.82,373668961.0
2007-01-23 11:30:00,102.82,102.895,102.81,102.885,410307243.0
2007-01-23 11:35:00,102.88,102.91,102.853,102.88,496214045.0
2007-01-23 11:40:00,102.875,102.875,102.776,102.855,745718028.0
2007-01-23 11:45:00,102.85,102.887,102.808,102.853,400342836.0
2007-01-23 11:50:00,102.86,102.895,102.813,102.868,684676308.0
2007-01-23 11:55:00,102.867,102.895,102.785,102.81,1801892913.0
2007-01-23 12:00:00,102.795,102.828,102.729,102.795,1118188202.0
2007-01-23 12:05:00,102.778,102.837,102.732,102.755,1233935078.0
2007-01-23 12:10:00,102.76,102.82,102.73,102.78,1751513484.0
2007-01-23 12:15:00,102.8,102.815,102.715,102.715,488778529.0
2007-01-23 12:20:00,102.73,102.79,102.71,102.78,342444755.0
2007-01-23 12:25:00,102.765,102.835,102.751,102.83,877864418.0
2007-01-23 12:30:00,102.825,102.853,102.768,102.85,542417676.0
2007-01-23 12:35:00,102.84,102.86,102.779,102.82,701427868.0
2007-01-23 12:40:00,102.83,102.831,102.681,102.715,1590445414.0
2007-01-23 12:45:00,102.71,102.765,102.66,102.75,1023363080.0
2007-01-23 12:50:00,102.745,102.77,102.711,102.755,1459527012.0
2007-01-23 12:55:00,102.74,102.77,102.67,102.73,876341312.0
2007-01-23 13:00:00,102.73,102.76,102.687,102.74,1065236540.0
2007-01-23 13:05:00,102.74,102.74,102.687,102.715,2075278886.0
2007-01-23 13:10:00,102.715,102.733,102.694,102.73,1590444296.0
2007-01-23 13:15:00,102.715,102.749,102.661,102.69,1193894536.0
2007-01-23 13:20:00,102.7,102.72,102.647,102.705,753863840.0
2007-01-23 13:25:00,102.703,102.725,102.655,102.725,881616286.0
2007-01-23 13:30:00,102.7,102.715,102.633,102.68,344256442.0
2007-01-23 13:35:00,102.665,102.705,102.65,102.69,701193998.0
2007-01-23 13:40:00,102.69,102.715,102.658,102.675,839378972.0
2007-01-23 13:45:00,102.66,102.746,102.66,102.697,1217994718.0
2007-01-23 13:50:00,102.688,102.716,102.65,102.66,1332387800.0
2007-01-23 13:55:00,102.655,102.745,102.65,102.705,1542858700.0
2007-01-23 14:00:00,102.705,102.705,102.48,102.495,886893479.0
2007-01-23 14:05:00,102.495,102.532,102.495,102.525,689228620.0
2007-01-23 14:10:00,102.495,102.535,102.45,102.475,700904704.0
2007-01-23 14:15:00,102.48,102.5,102.403,102.45,2377726866.0
2007-01-23 14:20:00,102.445,102.515,102.43,102.47,769640636.0
2007-01-23 14:25:00,102.48,102.522,102.43,102.49,860839806.0
2007-01-23 14:30:00,102.485,102.495,102.432,102.49,1177103400.0
2007-01-23 14:35:00,102.49,102.49,102.365,102.4,907983313.0
2007-01-23 14:40:00,102.393,102.393,102.274,102.295,741254722.0
2007-01-23 14:45:00,102.29,102.351,102.29,102.33,947437752.0
2007-01-23 14:50:00,102.33,102.34,102.28,102.325,1361138552.0
2007-01-23 14:55:00,102.325,102.53,102.285,102.49,2346631357.0
2007-01-23 15:00:00,102.51,102.57,102.435,102.477,1046834917.0
2007-01-23 15:05:00,102.495,102.567,102.48,102.53,1129479257.0
2007-01-23 15:10:00,102.54,102.6,102.457,102.6,785491986.0
2007-01-23 15:15:00,102.588,102.615,102.535,102.582,1268278113.0
2007-01-23 15:20:00,102.585,102.71,102.551,102.708,699057050.0
2007-01-23 15:25:00,102.715,102.715,102.59,102.63,394132272.0
2007-01-23 15:30:00,102.615,102.645,102.48,102.608,529483589.0
2007-01-23 15:35:00,102.61,102.685,102.552,102.65,430596438.0
2007-01-23 15:40:00,102.65,102.69,102.614,102.672,300401760.0
2007-01-23 15:45:00,102.67,102.68,102.533,102.552,382863707.0
2007-01-23 15:50:00,102.55,102.58,102.491,102.535,399900770.0
2007-01-23 15:55:00,102.525,102.565,102.505,102.565,421769611.0
2007-01-23 16:00:00,102.54,102.55,102.465,102.49,415168619.0
2007-01-23 16:05:00,102.455,102.535,102.455,102.518,335979250.0
2007-01-23 16:10:00,102.515,102.565,102.5,102.515,477590500.0
2007-01-23 16:15:00,102.513,102.516,102.445,102.445,467695257.0
2007-01-23 16:20:00,102.485,102.6,102.475,102.548,577275902.0
2007-01-23 16:25:00,102.557,102.625,102.525,102.572,398390752.0
2007-01-23 16:30:00,102.57,102.617,102.539,102.59,373671002.0
2007-01-23 16:35:00,102.592,102.635,102.544,102.585,400861479.0
2007-01-23 16:40:00,102.585,102.602,102.545,102.57,426299305.0
2007-01-23 16:45:00,102.565,102.607,102.545,102.6,302008422.0
2007-01-23 16:50:00,102.603,102.645,102.575,102.575,1129612588.0
2007-01-23 16:55:00,102.595,102.61,102.495,102.51,958046227.0
2007-01-23 17:00:00,102.505,102.605,102.46,102.585,1040616638.0
2007-01-23 17:05:00,102.6,102.668,102.575,102.623,627466630.0
2007-01-23 17:10:00,102.63,102.67,102.583,102.65,263578022.0
2007-01-23 17:15:00,102.65,102.737,102.65,102.73,366829314.0
2007-01-23 17:20:00,102.718,102.745,102.625,102.675,356172084.0
2007-01-23 17:25:00,102.675,102.71,102.617,102.69,435235748.0
2007-01-23 17:30:00,102.7,102.705,102.616,102.66,432809469.0
2007-01-23 17:35:00,102.66,102.675,102.625,102.65,404686056.0
2007-01-23 17:40:00,102.645,102.695,102.645,102.66,430367348.0
2007-01-23 17:45:00,102.665,102.726,102.635,102.635,296620617.0
2007-01-23 17:50:00,102.69,102.705,102.655,102.69,345129886.0
2007-01-23 17:55:00,102.68,102.69,102.631,102.658,475161398.0
2007-01-23 18:00:00,102.665,102.73,102.662,102.705,331390120.0
2007-01-23 18:05:00,102.695,102.733,102.657,102.733,369234302.0
2007-01-23 18:10:00,102.735,102.765,102.687,102.753,372998553.0
2007-01-23 18:15:00,102.75,102.826,102.727,102.775,413884994.0
2007-01-23 18:20:00,102.785,102.8,102.748,102.785,321293434.0
2007-01-23 18:25:00,102.785,102.81,102.685,102.79,317816775.0
2007-01-23 18:30:00,102.785,102.825,102.73,102.795,389909900.0
2007-01-23 18:35:00,102.8,102.813,102.745,102.79,295683566.0
2007-01-23 18:40:00,102.8,102.867,102.725,102.867,330890406.0
2007-01-23 18:45:00,102.865,102.882,102.81,102.87,443181186.0
2007-01-23 18:50:00,102.865,102.865,102.765,102.835,407894890.0
2007-01-23 18:55:00,102.835,102.87,102.81,102.855,367960753.0
2007-01-23 19:00:00,102.853,102.853,102.78,102.8,662467142.0
2007-01-23 19:05:00,102.792,102.805,102.753,102.773,512958179.0
2007-01-23 19:10:00,102.785,102.813,102.755,102.805,341342090.0
2007-01-23 19:15:00,102.81,102.823,102.79,102.79,577380991.0
2007-01-23 19:20:00,102.795,102.816,102.765,102.785,379061967.0
2007-01-23 19:25:00,102.78,102.826,102.78,102.815,323213358.0
2007-01-23 19:30:00,102.815,102.845,102.805,102.812,310819400.0
2007-01-23 19:35:00,102.815,102.83,102.791,102.792,452502271.0
2007-01-23 19:40:00,102.795,102.83,102.795,102.805,310721308.0
2007-01-23 19:45:00,102.802,102.832,102.785,102.828,370741903.0
2007-01-23 19:50:00,102.835,102.85,102.773,102.825,414557213.0
2007-01-23 19:55:00,102.82,102.853,102.8,102.825,415176465.0
2007-01-23 20:00:00,102.818,102.825,102.78,102.805,453501023.0
2007-01-23 20:05:00,102.815,102.815,102.673,102.79,392786652.0
2007-01-23 20:10:00,102.795,102.84,102.765,102.823,341644863.0
2007-01-23 20:15:00,102.725,102.92,102.725,102.885,423927681.0
2007-01-23 20:20:00,102.882,102.92,102.88,102.89,323779554.0
2007-01-23 20:25:00,102.883,102.93,102.875,102.905,284561299.0
2007-01-23 20:30:00,102.905,102.968,102.905,102.95,441060101.0
2007-01-23 20:35:00,102.893,102.989,102.886,102.92,423569586.0
2007-01-23 20:40:00,102.92,102.94,102.88,102.88,511678817.0
2007-01-23 20:45:00,102.93,102.972,102.92,102.955,434232631.0
2007-01-23 20:50:00,102.965,102.981,102.925,102.945,263854301.0
2007-01-23 20:55:00,102.95,102.955,102.897,102.935,375582556.0
2007-01-23 21:00:00,102.935,103.045,102.934,103.025,365481324.0
2007-01-23 21:05:00,103.035,103.07,102.985,103.02,175252368.0
2007-01-23 21:10:00,103.025,103.052,102.984,103.018,452613875.0
2007-01-23 21:15:00,103.017,103.03,102.975,103.005,235139313.0
2007-01-23 21:20:00,103.005,103.075,102.99,103.065,284875828.0
2007-01-23 21:25:00,103.06,103.116,103.055,103.1,395109889.0
2007-01-23 21:30:00,103.1,103.125,103.07,103.1,368773793.0
2007-01-23 21:35:00,103.12,103.12,103.011,103.055,403501207.0
2007-01-23 21:40:00,103.035,103.065,103.0,103.055,288537405.0
2007-01-23 21:45:00,103.052,103.08,103.038,103.08,452612395.0
2007-01-23 21:50:00,103.08,103.1,102.993,103.013,389374453.0
2007-01-23 21:55:00,103.015,103.066,103.015,103.045,501203699.0
2007-01-23 22:00:00,103.05,103.095,103.015,103.085,314770466.0
2007-01-23 22:05:00,103.075,103.075,103.035,103.055,353464316.0
2007-01-23 22:10:00,103.05,103.065,102.996,103.065,275801497.0
2007-01-23 22:15:00,103.045,103.08,103.045,103.053,360596131.0
2007-01-23 22:20:00,103.055,103.08,103.043,103.062,412837336.0
2007-01-23 22:25:00,103.06,103.085,103.05,103.06,447515693.0
2007-01-23 22:30:00,103.072,103.093,103.043,103.055,463439047.0
2007-01-23 22:35:00,103.06,103.061,102.97,102.97,254058446.0
2007-01-23 22:40:00,103.04,103.075,103.03,103.065,519483336.0
2007-01-23 22:45:00,103.075,103.075,103.02,103.055,325729913.0
2007-01-23 22:50:00,103.045,103.045,102.98,102.995,449764226.0
2007-01-23 22:55:00,103.0,103.052,102.995,103.05,306725329.0
2007-01-23 23:00:00,103.045,103.055,103.0,103.03,247611358.0
2007-01-23 23:05:00,103.03,103.03,102.982,102.985,458218295.0
2007-01-23 23:10:00,102.992,103.061,102.985,103.03,400080773.0
2007-01-23 23:15:00,103.04,103.05,103.015,103.028,284163050.0
2007-01-23 23:20:00,103.025,103.05,103.015,103.05,311735515.0
2007-01-23 23:25:00,103.05,103.07,103.018,103.018,419249541.0
2007-01-23 23:30:00,103.02,103.055,103.005,103.02,520121633.0
2007-01-23 23:35:00,103.025,103.04,102.99,103.0,345885160.0
2007-01-23 23:40:00,103.0,103.02,102.98,103.0,478485646.0
2007-01-23 23:45:00,102.985,103.0,102.965,102.98,408926030.0
2007-01-23 23:50:00,102.967,102.999,102.967,102.975,508060650.0
2007-01-23 23:55:00,102.97,103.015,102.941,102.965,505252787.0
2007-01-24 00:00:00,102.985,102.99,102.915,102.96,379636602.0
2007-01-24 00:05:00,102.97,102.97,102.918,102.933,401628831.0
2007-01-24 00:10:00,102.957,102.966,102.933,102.952,336865285.0
2007-01-24 00:15:00,102.955,102.985,102.955,102.96,297909771.0
2007-01-24 00:20:00,102.97,103.018,102.97,103.0,449919728.0
2007-01-24 00:25:00,103.01,103.034,103.008,103.01,294726776.0
2007-01-24 00:30:00,103.025,103.034,103.01,103.03,318721924.0
2007-01-24 00:35:00,103.02,103.035,102.993,103.018,288239954.0
2007-01-24 00:40:00,103.015,103.022,102.945,103.003,324814225.0
2007-01-24 00:45:00,103.0,103.016,102.957,103.005,336983580.0
2007-01-24 00:50:00,103.0,103.025,102.985,102.985,411037757.0
2007-01-24 00:55:00,102.985,103.017,102.975,102.99,479162885.0
2007-01-24 01:00:00,103.0,103.015,102.98,103.015,373660583.0
2007-01-24 01:05:00,103.01,103.01,102.923,102.935,473329742.0
2007-01-24 01:10:00,102.95,102.965,102.912,102.938,371778401.0
2007-01-24 01:15:00,102.94,102.955,102.905,102.905,544745137.0
2007-01-24 01:20:00,102.902,102.955,102.902,102.935,249910223.0
2007-01-24 01:25:00,102.955,102.962,102.935,102.95,428108495.0
2007-01-24 01:30:00,102.957,102.965,102.93,102.945,316102155.0
2007-01-24 01:35:00,102.953,102.993,102.901,102.958,363913832.0
2007-01-24 01:40:00,102.955,102.98,102.955,102.97,503950525.0
2007-01-24 01:45:00,102.96,102.977,102.954,102.97,220334114.0
2007-01-24 01:50:00,102.965,102.995,102.952,102.973,345391779.0
2007-01-24 01:55:00,102.98,103.02,102.98,103.005,341453718.0
2007-01-24 02:00:00,103.005,103.017,102.983,103.0,353656330.0
2007-01-24 02:05:00,102.993,103.007,102.98,102.995,350449499.0
2007-01-24 02:10:00,102.99,103.002,102.975,102.98,359701943.0
2007-01-24 02:15:00,102.99,103.009,102.967,103.0,527636349.0
2007-01-24 02:20:00,103.003,103.01,102.942,102.998,373187502.0
2007-01-24 02:25:00,102.99,103.007,102.96,102.987,319765688.0
2007-01-24 02:30:00,102.98,103.042,102.965,103.015,416570690.0
2007-01-24 02:35:00,103.002,103.02,102.965,103.012,271150276.0
2007-01-24 02:40:00,103.015,103.019,102.96,102.99,543614890.0
2007-01-24 02:45:00,102.988,103.02,102.957,103.02,358933481.0
2007-01-24 02:50:00,103.005,103.02,102.987,103.02,451654394.0
2007-01-24 02:55:00,103.025,103.03,103.005,103.03,372466282.0
2007-01-24 03:00:00,103.01,103.032,102.985,102.995,482686596.0
2007-01-24 03:05:00,102.995,103.031,102.965,103.01,403212885.0
2007-01-24 03:10:00,103.015,103.05,102.984,103.015,334185334.0
2007-01-24 03:15:00,103.018,103.035,102.961,103.035,273944978.0
2007-01-24 03:20:00,103.038,103.05,103.004,103.005,285326378.0
2007-01-24 03:25:00,103.0,103.035,102.97,102.995,400442549.0
2007-01-24 03:30:00,102.995,103.018,102.98,103.0,338675920.0
2007-01-24 03:35:00,102.99,102.999,102.966,102.985,381675965.0
2007-01-24 03:40:00,102.985,102.996,102.97,102.98,297644608.0
2007-01-24 03:45:00,102.977,102.992,102.958,102.977,338834945.0
2007-01-24 03:50:00,102.973,102.991,102.95,102.99,379973799.0
2007-01-24 03:55:00,102.975,103.015,102.925,102.95,370547633.0
2007-01-24 04:00:00,102.945,102.975,102.918,102.945,363153798.0
2007-01-24 04:05:00,102.95,102.958,102.9,102.922,479892382.0
2007-01-24 04:10:00,102.92,102.94,102.913,102.94,406748059.0
2007-01-24 04:15:00,102.94,102.96,102.9,102.9,461220280.0
2007-01-24 04:20:00,102.9,102.94,102.898,102.91,333308927.0
2007-01-24 04:25:00,102.905,102.93,102.855,102.9,507653253.0
2007-01-24 04:30:00,102.898,102.908,102.865,102.9,349150520.0
2007-01-24 04:35:00,102.9,102.92,102.872,102.893,315767400.0
2007-01-24 04:40:00,102.898,102.913,102.876,102.89,279106113.0
2007-01-24 04:45:00,102.88,102.92,102.845,102.902,410392968.0
2007-01-24 04:50:00,102.895,102.92,102.877,102.91,425506709.0
2007-01-24 04:55:00,102.9,102.936,102.864,102.925,235042099.0
2007-01-24 05:00:00,102.93,102.936,102.895,102.9,309561986.0
2007-01-24 05:05:00,102.895,102.94,102.89,102.925,451109080.0
2007-01-24 05:10:00,102.915,102.955,102.907,102.955,318066391.0
2007-01-24 05:15:00,102.945,102.965,102.93,102.96,530291415.0
2007-01-24 05:20:00,102.9,102.975,102.9,102.96,256324135.0
2007-01-24 05:25:00,102.955,102.975,102.945,102.962,456581177.0
2007-01-24 05:30:00,102.95,102.99,102.947,102.96,443279247.0
2007-01-24 05:35:00,102.962,102.98,102.93,102.965,426579426.0
2007-01-24 05:40:00,102.963,102.983,102.925,102.925,363915700.0
2007-01-24 05:45:00,102.935,102.973,102.912,102.96,342599447.0
2007-01-24 05:50:00,102.965,102.98,102.945,102.965,342830750.0
2007-01-24 05:55:00,102.965,103.015,102.95,103.015,316245697.0
2007-01-24 06:00:00,103.015,103.02,102.979,103.005,435108514.0
2007-01-24 06:05:00,103.003,103.015,102.993,103.0,369789764.0
2007-01-24 06:10:00,103.0,103.0,102.93,102.962,474320225.0
2007-01-24 06:15:00,102.965,102.993,102.93,102.955,296211916.0
2007-01-24 06:20:00,102.97,102.976,102.905,102.94,379706738.0
2007-01-24 06:25:00,102.93,102.95,102.91,102.95,366223203.0
2007-01-24 06:30:00,102.95,102.973,102.928,102.94,338673996.0
2007-01-24 06:35:00,102.945,102.963,102.898,102.9,278934376.0
2007-01-24 06:40:00,102.91,102.932,102.89,102.927,238487443.0
2007-01-24 06:45:00,102.928,102.948,102.888,102.93,441628842.0
2007-01-24 06:50:00,102.925,102.965,102.91,102.965,176810727.0
2007-01-24 06:55:00,102.945,102.954,102.92,102.945,364541745.0
2007-01-24 07:00:00,102.945,102.945,102.9,102.945,360954585.0
2007-01-24 07:05:00,102.94,102.962,102.93,102.945,360101583.0
2007-01-24 07:10:00,102.945,102.96,102.915,102.96,442232049.0
2007-01-24 07:15:00,102.91,102.965,102.91,102.945,491543857.0
2007-01-24 07:20:00,102.955,102.995,102.923,102.933,416510167.0
2007-01-24 07:25:00,102.99,102.992,102.963,102.975,450501142.0
2007-01-24 07:30:00,102.975,103.005,102.951,102.973,283688123.0
2007-01-24 07:35:00,102.97,102.97,102.92,102.952,332894289.0
2007-01-24 07:40:00,102.955,102.985,102.892,102.925,426161143.0
2007-01-24 07:45:00,102.913,102.99,102.91,102.95,350009701.0
2007-01-24 07:50:00,102.945,102.945,102.895,102.925,404087207.0
2007-01-24 07:55:00,102.915,102.915,102.864,102.878,465804516.0
2007-01-24 08:00:00,102.885,102.94,102.84,102.92,429054343.0
2007-01-24 08:05:00,102.925,102.938,102.84,102.85,330195559.0
2007-01-24 08:10:00,102.843,102.855,102.787,102.812,358688307.0
2007-01-24 08:15:00,102.815,102.85,102.815,102.825,302976195.0
2007-01-24 08:20:00,102.822,102.863,102.82,102.855,383622986.0
2007-01-24 08:25:00,102.852,102.867,102.815,102.815,301621614.0
2007-01-24 08:30:00,102.815,102.845,102.798,102.8,312706107.0
2007-01-24 08:35:00,102.805,102.805,102.68,102.68,374856677.0
2007-01-24 08:40:00,102.68,102.685,102.4,102.44,605431187.0
2007-01-24 08:45:00,102.465,102.498,102.315,102.315,341136103.0
2007-01-24 08:50:00,102.303,102.447,102.303,102.422,534201931.0
2007-01-24 08:55:00,102.43,102.435,102.32,102.343,660463824.0
2007-01-24 09:00:00,102.335,102.475,102.32,102.475,383598591.0
2007-01-24 09:05:00,102.475,102.504,102.394,102.465,416655931.0
2007-01-24 09:10:00,102.455,102.48,102.39,102.415,433302645.0
2007-01-24 09:15:00,102.417,102.475,102.295,102.31,331073313.0
2007-01-24 09:20:00,102.3,102.363,102.21,102.275,309154256.0
2007-01-24 09:25:00,102.285,102.32,102.208,102.265,392732421.0
2007-01-24 09:30:00,102.275,102.335,102.245,102.3,303306356.0
2007-01-24 09:35:00,102.3,102.33,102.29,102.33,281878612.0
2007-01-24 09:40:00,102.325,102.38,102.3,102.35,371645044.0
2007-01-24 09:45:00,102.333,102.355,102.28,102.355,366623841.0
2007-01-24 09:50:00,102.353,102.425,102.337,102.425,385588609.0
2007-01-24 09:55:00,102.435,102.458,102.385,102.435,334075947.0
2007-01-24 10:00:00,102.443,102.443,102.371,102.39,482853690.0
2007-01-24 10:05:00,102.4,102.4,102.295,102.3,348808528.0
2007-01-24 10:10:00,102.245,102.31,102.1,102.115,307150418.0
2007-01-24 10:15:00,102.11,102.155,102.055,102.115,427550644.0
2007-01-24 10:20:00,102.12,102.24,102.085,102.205,422529745.0
2007-01-24 10:25:00,102.195,102.228,102.13,102.16,432920704.0
2007-01-24 10:30:00,102.13,102.181,102.082,102.125,420370732.0
2007-01-24 10:35:00,102.125,102.245,102.09,102.228,344697895.0
2007-01-24 10:40:00,102.24,102.305,102.145,102.27,376624914.0
2007-01-24 10:45:00,102.27,102.36,102.217,102.3,269528152.0
2007-01-24 10:50:00,102.293,102.328,102.223,102.28,630741302.0
2007-01-24 10:55:00,102.28,102.28,102.185,102.235,1017664154.0
2007-01-24 11:00:00,102.23,102.281,102.195,102.245,957285651.0
2007-01-24 11:05:00,102.225,102.403,102.224,102.403,1121262051.0
2007-01-24 11:10:00,102.4,102.515,102.345,102.405,296009603.0
2007-01-24 11:15:00,102.49,102.575,102.455,102.555,427348132.0
2007-01-24 11:20:00,102.555,102.575,102.49,102.542,390228348.0
2007-01-24 11:25:00,102.54,102.588,102.505,102.55,369202364.0
2007-01-24 11:30:00,102.552,102.66,102.425,102.592,402108169.0
2007-01-24 11:35:00,102.618,102.775,102.565,102.775,565105903.0
2007-01-24 11:40:00,102.735,102.895,102.735,102.813,455218009.0
2007-01-24 11:45:00,102.815,102.85,102.785,102.815,460482694.0
2007-01-24 11:50:00,102.818,102.925,102.797,102.865,329019272.0
2007-01-24 11:55:00,102.89,102.95,102.838,102.93,401080970.0
2007-01-24 12:00:00,102.935,102.935,102.785,102.785,423991818.0
2007-01-24 12:05:00,102.805,102.835,102.7,102.795,413127941.0
2007-01-24 12:10:00,102.797,102.887,102.797,102.88,404348128.0
2007-01-24 12:15:00,102.872,102.885,102.798,102.885,291528240.0
2007-01-24 12:20:00,102.885,102.976,102.85,102.92,439408316.0
2007-01-24 12:25:00,102.928,103.025,102.892,102.975,533686433.0
2007-01-24 12:30:00,102.965,103.025,102.935,103.025,376940790.0
2007-01-24 12:35:00,102.988,103.02,102.813,102.895,707727828.0
2007-01-24 12:40:00,102.882,102.94,102.819,102.838,1259954788.0
2007-01-24 12:45:00,102.84,102.914,102.828,102.9,772532236.0
2007-01-24 12:50:00,102.89,102.93,102.869,102.905,1117098786.0
2007-01-24 12:55:00,102.902,102.94,102.835,102.9,1047825548.0
2007-01-24 13:00:00,102.89,102.97,102.89,102.935,2302282532.0
2007-01-24 13:05:00,102.935,102.985,102.915,102.96,1396727349.0
2007-01-24 13:10:00,102.96,102.976,102.91,102.91,959783018.0
2007-01-24 13:15:00,102.915,102.951,102.88,102.923,736154897.0
2007-01-24 13:20:00,102.92,102.941,102.895,102.93,924349956.0
2007-01-24 13:25:00,102.93,102.938,102.841,102.875,1244273414.0
2007-01-24 13:30:00,102.88,102.93,102.832,102.92,858058954.0
2007-01-24 13:35:00,102.91,102.975,102.905,102.945,821087871.0
2007-01-24 13:40:00,102.96,102.96,102.915,102.93,2518058460.0
2007-01-24 13:45:00,102.935,102.951,102.89,102.905,713043124.0
2007-01-24 13:50:00,102.925,102.96,102.897,102.945,637707293.0
2007-01-24 13:55:00,102.945,102.977,102.92,102.955,863144583.0
2007-01-24 14:00:00,102.955,102.967,102.913,102.945,1461573056.0
2007-01-24 14:05:00,102.95,102.95,102.878,102.898,1390839523.0
2007-01-24 14:10:00,102.907,103.045,102.897,103.03,1236463750.0
2007-01-24 14:15:00,103.05,103.09,103.008,103.04,852247122.0
2007-01-24 14:20:00,103.04,103.045,102.94,102.995,706809264.0
2007-01-24 14:25:00,103.0,103.1,103.0,103.09,334638671.0
2007-01-24 14:30:00,103.095,103.12,103.05,103.063,905738397.0
2007-01-24 14:35:00,103.065,103.09,103.027,103.07,770004644.0
2007-01-24 14:40:00,103.06,103.15,103.005,103.075,1222826755.0
2007-01-24 14:45:00,103.09,103.101,102.985,103.055,1573716480.0
2007-01-24 14:50:00,103.055,103.073,103.02,103.04,2150649514.0
2007-01-24 14:55:00,103.04,103.05,102.95,102.995,1108153143.0
2007-01-24 15:00:00,102.995,103.053,102.93,102.99,887193261.0
2007-01-24 15:05:00,103.005,103.105,102.985,103.07,1424211887.0
2007-01-24 15:10:00,103.08,103.152,103.023,103.04,1008302952.0
2007-01-24 15:15:00,103.045,103.09,102.96,103.06,1594955423.0
2007-01-24 15:20:00,103.06,103.08,102.983,103.05,677024438.0
2007-01-24 15:25:00,103.06,103.085,102.98,103.065,548214832.0
2007-01-24 15:30:00,103.07,103.07,102.958,103.005,921092044.0
2007-01-24 15:35:00,103.02,103.02,102.917,102.93,350943255.0
2007-01-24 15:40:00,102.93,102.97,102.915,102.96,465104574.0
2007-01-24 15:45:00,102.955,102.975,102.883,102.95,1697916970.0
2007-01-24 15:50:00,102.935,102.995,102.845,102.878,1213111020.0
2007-01-24 15:55:00,102.895,102.898,102.732,102.75,1103526100.0
2007-01-24 16:00:00,102.765,102.765,102.628,102.697,1821482547.0
2007-01-24 16:05:00,102.698,102.713,102.633,102.69,651088268.0
2007-01-24 16:10:00,102.683,102.707,102.623,102.695,467007486.0
2007-01-24 16:15:00,102.715,102.745,102.625,102.675,702137774.0
2007-01-24 16:20:00,102.67,102.713,102.62,102.62,524678821.0
2007-01-24 16:25:00,102.625,102.685,102.607,102.68,417275848.0
2007-01-24 16:30:00,102.68,102.79,102.68,102.78,361398575.0
2007-01-24 16:35:00,102.775,102.791,102.74,102.78,286850565.0
2007-01-24 16:40:00,102.783,102.88,102.739,102.83,433156175.0
2007-01-24 16:45:00,102.825,102.835,102.738,102.815,279560012.0
2007-01-24 16:50:00,102.815,102.84,102.775,102.805,405576093.0
2007-01-24 16:55:00,102.805,102.829,102.745,102.745,557088077.0
2007-01-24 17:00:00,102.745,102.81,102.74,102.755,326365461.0
2007-01-24 17:05:00,102.74,102.78,102.682,102.737,464775035.0
2007-01-24 17:10:00,102.75,102.775,102.38,102.455,420829404.0
2007-01-24 17:15:00,102.455,102.48,102.35,102.385,289558564.0
2007-01-24 17:20:00,102.385,102.385,102.2,102.235,471364281.0
2007-01-24 17:25:00,102.24,102.36,102.23,102.36,342448947.0
2007-01-24 17:30:00,102.335,102.51,102.313,102.48,445454402.0
2007-01-24 17:35:00,102.485,102.515,102.363,102.375,380919215.0
2007-01-24 17:40:00,102.363,102.363,102.215,102.33,516362439.0
2007-01-24 17:45:00,102.327,102.38,102.305,102.375,401290721.0
2007-01-24 17:50:00,102.375,102.385,102.19,102.305,362425529.0
2007-01-24 17:55:00,102.275,102.305,102.205,102.23,563993926.0
2007-01-24 18:00:00,102.22,102.305,102.215,102.29,386956315.0
2007-01-24 18:05:00,102.285,102.324,102.218,102.282,588864671.0
2007-01-24 18:10:00,102.275,102.315,102.215,102.215,491694351.0
2007-01-24 18:15:00,102.223,102.223,102.11,102.173,605854165.0
2007-01-24 18:20:00,102.17,102.235,102.145,102.235,381002891.0
2007-01-24 18:25:00,102.212,102.245,102.155,102.235,359335268.0
2007-01-24 18:30:00,102.23,102.234,102.015,102.11,358205717.0
2007-01-24 18:35:00,102.108,102.205,102.108,102.145,338319141.0
2007-01-24 18:40:00,102.143,102.18,102.125,102.16,498385467.0
2007-01-24 18:45:00,102.17,102.185,102.115,102.16,303468197.0
2007-01-24 18:50:00,102.15,102.18,102.11,102.16,664084759.0
2007-01-24 18:55:00,102.16,102.189,102.1,102.1,413214353.0
2007-01-24 19:00:00,102.13,102.175,102.105,102.15,362025288.0
2007-01-24 19:05:00,102.143,102.195,102.133,102.165,416958372.0
2007-01-24 19:10:00,102.17,102.175,102.087,102.12,366830880.0
2007-01-24 19:15:00,102.105,102.163,102.105,102.145,433884855.0
2007-01-24 19:20:00,102.14,102.17,102.1,102.165,424434704.0
2007-01-24 19:25:00,102.16,102.29,102.155,102.27,379677028.0
2007-01-24 19:30:00,102.27,102.295,102.24,102.253,484979003.0
2007-01-24 19:35:00,102.26,102.345,102.245,102.345,432671568.0
2007-01-24 19:40:00,102.35,102.385,102.29,102.382,356644352.0
2007-01-24 19:45:00,102.385,102.385,102.34,102.363,392499983.0
2007-01-24 19:50:00,102.355,102.38,102.335,102.335,372324811.0
2007-01-24 19:55:00,102.34,102.385,102.325,102.325,497597915.0
2007-01-24 20:00:00,102.34,102.35,102.272,102.325,392920773.0
2007-01-24 20:05:00,102.32,102.335,102.302,102.33,392731121.0
2007-01-24 20:10:00,102.327,102.35,102.285,102.345,614857388.0
2007-01-24 20:15:00,102.35,102.37,102.324,102.33,641162184.0
2007-01-24 20:20:00,102.335,102.36,102.319,102.335,385872707.0
2007-01-24 20:25:00,102.34,102.405,102.293,102.38,429942444.0
2007-01-24 20:30:00,102.39,102.42,102.36,102.413,223129681.0
2007-01-24 20:35:00,102.423,102.455,102.345,102.435,562712112.0
2007-01-24 20:40:00,102.435,102.442,102.33,102.405,500533601.0
2007-01-24 20:45:00,102.405,102.422,102.374,102.39,399413864.0
2007-01-24 20:50:00,102.39,102.398,102.365,102.37,477174198.0
2007-01-24 20:55:00,102.37,102.405,102.304,102.39,334096881.0
2007-01-24 21:00:00,102.375,102.395,102.329,102.368,446582012.0
2007-01-24 21:05:00,102.37,102.4,102.355,102.355,347384674.0
2007-01-24 21:10:00,102.355,102.39,102.306,102.39,323777145.0
2007-01-24 21:15:00,102.39,102.44,102.38,102.438,319772778.0
2007-01-24 21:20:00,102.435,102.445,102.38,102.412,526099204.0
2007-01-24 21:25:00,102.41,102.46,102.403,102.42,415984455.0
2007-01-24 21:30:00,102.42,102.48,102.403,102.45,323890454.0
2007-01-24 21:35:00,102.455,102.473,102.425,102.445,464518139.0
2007-01-24 21:40:00,102.445,102.475,102.387,102.445,360344412.0
2007-01-24 21:45:00,102.445,102.525,102.44,102.502,540990643.0
2007-01-24 21:50:00,102.49,102.53,102.463,102.495,356024616.0
2007-01-24 21:55:00,102.525,102.596,102.485,102.58,499396002.0
2007-01-24 22:00:00,102.54,102.625,102.517,102.555,384321271.0
2007-01-24 22:05:00,102.535,102.549,102.505,102.51,311328239.0
2007-01-24 22:10:00,102.532,102.55,102.455,102.48,423356678.0
2007-01-24 22:15:00,102.47,102.537,102.47,102.51,384649211.0
2007-01-24 22:20:00,102.525,102.535,102.492,102.51,393740763.0
2007-01-24 22:25:00,102.52,102.54,102.5,102.513,276094755.0
2007-01-24 22:30:00,102.5,102.555,102.5,102.555,352530912.0
2007-01-24 22:35:00,102.545,102.585,102.522,102.585,353957793.0
2007-01-24 22:40:00,102.58,102.62,102.528,102.62,382967238.0
2007-01-24 22:45:00,102.615,102.648,102.59,102.615,339642877.0
2007-01-24 22:50:00,102.615,102.665,102.615,102.643,370296133.0
2007-01-24 22:55:00,102.64,102.675,102.627,102.67,407431104.0
2007-01-24 23:00:00,102.677,102.74,102.65,102.665,383213299.0
2007-01-24 23:05:00,102.67,102.69,102.658,102.665,384534172.0
2007-01-24 23:10:00,102.665,102.695,102.655,102.685,407633801.0
2007-01-24 23:15:00,102.68,102.748,102.66,102.735,491067207.0
2007-01-24 23:20:00,102.732,102.76,102.699,102.76,430712955.0
2007-01-24 23:25:00,102.758,102.795,102.698,102.755,445140507.0
2007-01-24 23:30:00,102.755,102.775,102.735,102.735,406448073.0
2007-01-24 23:35:00,102.735,102.77,102.72,102.76,325091576.0
2007-01-24 23:40:00,102.757,102.795,102.727,102.785,339192289.0
2007-01-24 23:45:00,102.775,102.788,102.711,102.775,307057462.0
2007-01-24 23:50:00,102.773,102.8,102.745,102.772,424440677.0
2007-01-24 23:55:00,102.78,102.79,102.745,102.745,384409139.0
2007-01-25 00:00:00,102.73,102.812,102.72,102.8,332916685.0
2007-01-25 00:05:00,102.795,102.795,102.745,102.75,262671592.0
2007-01-25 00:10:00,102.745,102.778,102.735,102.75,347815212.0
2007-01-25 00:15:00,102.76,102.79,102.735,102.785,280277379.0
2007-01-25 00:20:00,102.785,102.789,102.745,102.778,371550303.0
2007-01-25 00:25:00,102.77,102.787,102.737,102.77,325070435.0
2007-01-25 00:30:00,102.77,102.802,102.763,102.79,333169396.0
2007-01-25 00:35:00,102.775,102.791,102.757,102.762,252282024.0
2007-01-25 00:40:00,102.76,102.765,102.688,102.715,520887812.0
2007-01-25 00:45:00,102.723,102.73,102.659,102.73,362124704.0
2007-01-25 00:50:00,102.715,102.74,102.685,102.735,443899248.0
2007-01-25 00:55:00,102.74,102.755,102.67,102.69,354793957.0
2007-01-25 01:00:00,102.68,102.76,102.68,102.75,570380794.0
2007-01-25 01:05:00,102.745,102.775,102.725,102.75,442515712.0
2007-01-25 01:10:00,102.755,102.77,102.68,102.75,331877951.0
2007-01-25 01:15:00,102.753,102.775,102.667,102.73,356307456.0
2007-01-25 01:20:00,102.728,102.74,102.65,102.67,295971884.0
2007-01-25 01:25:00,102.67,102.695,102.624,102.69,405412524.0
2007-01-25 01:30:00,102.69,102.695,102.645,102.69,383473257.0
2007-01-25 01:35:00,102.675,102.703,102.63,102.66,441769039.0
2007-01-25 01:40:00,102.658,102.684,102.63,102.63,311352377.0
2007-01-25 01:45:00,102.627,102.679,102.627,102.647,364428328.0
2007-01-25 01:50:00,102.645,102.645,102.55,102.555,399951842.0
2007-01-25 01:55:00,102.555,102.578,102.492,102.53,445025474.0
2007-01-25 02:00:00,102.535,102.555,102.489,102.5,434604508.0
2007-01-25 02:05:00,102.53,102.605,102.51,102.575,391276492.0
2007-01-25 02:10:00,102.577,102.647,102.563,102.647,363455538.0
2007-01-25 02:15:00,102.65,102.653,102.6,102.613,307529339.0
2007-01-25 02:20:00,102.615,102.659,102.538,102.56,481796815.0
2007-01-25 02:25:00,102.57,102.638,102.567,102.615,369835313.0
2007-01-25 02:30:00,102.615,102.695,102.61,102.68,397081387.0
2007-01-25 02:35:00,102.685,102.725,102.675,102.698,306255645.0
2007-01-25 02:40:00,102.7,102.7,102.594,102.643,358667647.0
2007-01-25 02:45:00,102.63,102.665,102.597,102.655,324484748.0
2007-01-25 02:50:00,102.65,102.73,102.648,102.66,443514835.0
2007-01-25 02:55:00,102.66,102.665,102.628,102.64,506658982.0
2007-01-25 03:00:00,102.65,102.65,102.595,102.625,380404391.0
2007-01-25 03:05:00,102.62,102.62,102.567,102.595,436613753.0
2007-01-25 03:10:00,102.61,102.625,102.546,102.603,378224555.0
2007-01-25 03:15:00,102.605,102.62,102.54,102.555,505910190.0
2007-01-25 03:20:00,102.557,102.6,102.525,102.582,277349183.0
2007-01-25 03:25:00,102.605,102.606,102.57,102.6,319324058.0
2007-01-25 03:30:00,102.61,102.61,102.585,102.59,279606121.0
2007-01-25 03:35:00,102.598,102.61,102.558,102.575,360124675.0
2007-01-25 03:40:00,102.585,102.585,102.507,102.54,291266521.0
2007-01-25 03:45:00,102.53,102.53,102.47,102.5,347272168.0
2007-01-25 03:50:00,102.505,102.525,102.49,102.525,270830923.0
2007-01-25 03:55:00,102.53,102.53,102.345,102.38,340977275.0
2007-01-25 04:00:00,102.405,102.423,102.345,102.37,388034442.0
2007-01-25 04:05:00,102.362,102.37,102.295,102.313,422895555.0
2007-01-25 04:10:00,102.315,102.364,102.275,102.345,328078077.0
2007-01-25 04:15:00,102.35,102.39,102.317,102.347,300374825.0
2007-01-25 04:20:00,102.34,102.355,102.295,102.305,337628857.0
2007-01-25 04:25:00,102.305,102.305,102.26,102.265,398249401.0
2007-01-25 04:30:00,102.265,102.27,102.227,102.248,433890639.0
2007-01-25 04:35:00,102.25,102.26,102.13,102.222,431231388.0
2007-01-25 04:40:00,102.235,102.25,102.152,102.18,477524846.0
2007-01-25 04:45:00,102.2,102.2,102.12,102.175,401036025.0
2007-01-25 04:50:00,102.175,102.22,102.165,102.21,398146542.0
2007-01-25 04:55:00,102.205,102.22,102.19,102.197,394353786.0
2007-01-25 05:00:00,102.19,102.24,102.175,102.22,382112646.0
2007-01-25 05:05:00,102.223,102.285,102.22,102.285,374352551.0
2007-01-25 05:10:00,102.285,102.385,102.285,102.345,319288752.0
2007-01-25 05:15:00,102.35,102.35,102.275,102.33,368202884.0
2007-01-25 05:20:00,102.335,102.335,102.255,102.305,358697719.0
2007-01-25 05:25:00,102.31,102.31,102.25,102.27,271650086.0
2007-01-25 05:30:00,102.283,102.33,102.253,102.33,287930061.0
2007-01-25 05:35:00,102.32,102.352,102.28,102.295,346520686.0
2007-01-25 05:40:00,102.28,102.306,102.25,102.3,371210422.0
2007-01-25 05:45:00,102.31,102.325,102.28,102.287,415868869.0
2007-01-25 05:50:00,102.285,102.3,102.231,102.295,308010743.0
2007-01-25 05:55:00,102.295,102.31,102.251,102.29,376730097.0
2007-01-25 06:00:00,102.3,102.311,102.255,102.305,476869133.0
2007-01-25 06:05:00,102.305,102.32,102.265,102.3,346189145.0
2007-01-25 06:10:00,102.297,102.33,102.282,102.315,550127159.0
2007-01-25 06:15:00,102.305,102.305,102.175,102.225,385784808.0
2007-01-25 06:20:00,102.225,102.233,102.2,102.205,453943503.0
2007-01-25 06:25:00,102.2,102.275,102.2,102.255,309209586.0
2007-01-25 06:30:00,102.255,102.265,102.22,102.24,427204334.0
2007-01-25 06:35:00,102.242,102.26,102.215,102.235,514952049.0
2007-01-25 06:40:00,102.238,102.258,102.227,102.23,314401310.0
2007-01-25 06:45:00,102.23,102.254,102.188,102.22,294123228.0
2007-01-25 06:50:00,102.22,102.22,102.18,102.215,351648870.0
2007-01-25 06:55:00,102.213,102.221,102.143,102.165,493023518.0
2007-01-25 07:00:00,102.18,102.188,102.095,102.105,330314087.0
2007-01-25 07:05:00,102.105,102.175,102.035,102.165,460989278.0
2007-01-25 07:10:00,102.165,102.2,102.13,102.16,390318904.0
2007-01-25 07:15:00,102.16,102.315,102.122,102.305,503614343.0
2007-01-25 07:20:00,102.305,102.305,102.22,102.233,555853418.0
2007-01-25 07:25:00,102.223,102.225,102.155,102.17,212316257.0
2007-01-25 07:30:00,102.16,102.176,102.115,102.16,412513403.0
2007-01-25 07:35:00,102.155,102.2,102.15,102.185,383764021.0
2007-01-25 07:40:00,102.19,102.215,102.155,102.19,668279056.0
2007-01-25 07:45:00,102.185,102.204,102.13,102.202,599820289.0
2007-01-25 07:50:00,102.205,102.205,102.132,102.15,388992884.0
2007-01-25 07:55:00,102.155,102.16,102.105,102.16,390324254.0
2007-01-25 08:00:00,102.15,102.181,102.14,102.16,486082366.0
2007-01-25 08:05:00,102.155,102.176,102.105,102.105,376226576.0
2007-01-25 08:10:00,102.113,102.14,102.105,102.125,386386368.0
2007-01-25 08:15:00,102.122,102.13,102.04,102.09,348487392.0
2007-01-25 08:20:00,102.085,102.165,102.037,102.125,416129272.0
2007-01-25 08:25:00,102.128,102.195,102.11,102.18,479271889.0
2007-01-25 08:30:00,102.18,102.22,102.16,102.21,367893315.0
2007-01-25 08:35:00,102.215,102.243,102.08,102.22,431749235.0
2007-01-25 08:40:00,102.225,102.28,102.225,102.255,430071263.0
2007-01-25 08:45:00,102.26,102.29,102.2,102.29,365727399.0
2007-01-25 08:50:00,102.285,102.33,102.28,102.293,425634838.0
2007-01-25 08:55:00,102.29,102.355,102.275,102.34,359861315.0
2007-01-25 09:00:00,102.33,102.585,102.315,102.48,401137016.0
2007-01-25 09:05:00,102.48,102.62,102.48,102.6,654756935.0
2007-01-25 09:10:00,102.61,102.621,102.558,102.57,309113060.0
2007-01-25 09:15:00,102.56,102.595,102.5,102.513,507037786.0
2007-01-25 09:20:00,102.515,102.54,102.478,102.523,334821211.0
2007-01-25 09:25:00,102.52,102.53,102.475,102.49,336391158.0
2007-01-25 09:30:00,102.495,102.51,102.424,102.462,365412483.0
2007-01-25 09:35:00,102.475,102.536,102.455,102.49,393858192.0
2007-01-25 09:40:00,102.493,102.54,102.477,102.483,595299640.0
2007-01-25 09:45:00,102.485,102.553,102.44,102.49,497475709.0
2007-01-25 09:50:00,102.497,102.56,102.488,102.535,565928318.0
2007-01-25 09:55:00,102.55,102.55,102.46,102.49,402012347.0
2007-01-25 10:00:00,102.5,102.508,102.412,102.435,564646749.0
2007-01-25 10:05:00,102.455,102.472,102.41,102.455,382886642.0
2007-01-25 10:10:00,102.455,102.575,102.455,102.547,387208008.0
2007-01-25 10:15:00,102.56,102.61,102.525,102.553,492635780.0
2007-01-25 10:20:00,102.555,102.555,102.47,102.47,390296499.0
2007-01-25 10:25:00,102.475,102.485,102.382,102.445,456992588.0
2007-01-25 10:30:00,102.45,102.485,102.41,102.425,336182008.0
2007-01-25 10:35:00,102.425,102.425,102.37,102.415,379109677.0
2007-01-25 10:40:00,102.415,102.43,102.38,102.39,297846665.0
2007-01-25 10:45:00,102.4,102.45,102.39,102.43,403111295.0
2007-01-25 10:50:00,102.417,102.47,102.397,102.47,466699512.0
2007-01-25 10:55:00,102.485,102.52,102.455,102.47,331790691.0
2007-01-25 11:00:00,102.465,102.545,102.44,102.52,535562722.0
2007-01-25 11:05:00,102.52,102.525,102.415,102.415,427068506.0
2007-01-25 11:10:00,102.415,102.465,102.371,102.435,277455924.0
2007-01-25 11:15:00,102.44,102.505,102.4,102.493,445892655.0
2007-01-25 11:20:00,102.49,102.5,102.395,102.395,283455226.0
2007-01-25 11:25:00,102.4,102.425,102.19,102.245,354331616.0
2007-01-25 11:30:00,102.24,102.265,102.08,102.105,412935118.0
2007-01-25 11:35:00,102.1,102.168,102.038,102.09,527668057.0
2007-01-25 11:40:00,102.085,102.105,101.899,102.025,714214148.0
2007-01-25 11:45:00,102.02,102.08,101.9,102.033,490320337.0
2007-01-25 11:50:00,102.06,102.105,101.988,101.998,647587878.0
2007-01-25 11:55:00,102.0,102.227,101.978,102.155,1801481062.0
2007-01-25 12:00:00,102.15,102.22,102.087,102.17,1128553771.0
2007-01-25 12:05:00,102.163,102.19,102.1,102.145,1234283674.0
2007-01-25 12:10:00,102.15,102.15,102.073,102.125,1688821515.0
2007-01-25 12:15:00,102.14,102.155,102.087,102.14,487555908.0
2007-01-25 12:20:00,102.14,102.2,102.065,102.2,370310289.0
2007-01-25 12:25:00,102.185,102.218,102.135,102.19,855784066.0
2007-01-25 12:30:00,102.185,102.29,102.185,102.29,521113902.0
2007-01-25 12:35:00,102.28,102.375,102.28,102.34,675856098.0
2007-01-25 12:40:00,102.35,102.369,102.279,102.365,1663628757.0
2007-01-25 12:45:00,102.36,102.45,102.305,102.44,963631405.0
2007-01-25 12:50:00,102.435,102.5,102.378,102.405,1425865523.0
2007-01-25 12:55:00,102.405,102.443,102.36,102.41,907173109.0
2007-01-25 13:00:00,102.4,102.425,102.34,102.34,1156530400.0
2007-01-25 13:05:00,102.34,102.35,102.23,102.3,2163199421.0
2007-01-25 13:10:00,102.3,102.36,102.25,102.36,1673483508.0
2007-01-25 13:15:00,102.345,102.37,102.275,102.3,1249812721.0
2007-01-25 13:20:00,102.31,102.315,102.252,102.265,726386547.0
2007-01-25 13:25:00,102.263,102.305,102.165,102.275,901845155.0
2007-01-25 13:30:00,102.27,102.27,102.185,102.185,330242199.0
2007-01-25 13:35:00,102.205,102.28,102.19,102.27,737061478.0
2007-01-25 13:40:00,102.27,102.285,102.233,102.28,883662283.0
2007-01-25 13:45:00,102.26,102.31,102.197,102.197,1255751468.0
2007-01-25 13:50:00,102.188,102.535,102.15,102.52,1406779076.0
2007-01-25 13:55:00,102.525,102.615,102.415,102.445,1537632258.0
2007-01-25 14:00:00,102.445,102.49,102.395,102.435,898695246.0
2007-01-25 14:05:00,102.435,102.44,102.307,102.365,620248045.0
2007-01-25 14:10:00,102.365,102.44,102.3,102.42,695453978.0
2007-01-25 14:15:00,102.41,102.441,102.375,102.4,2612454740.0
2007-01-25 14:20:00,102.385,102.457,102.355,102.44,758549199.0
2007-01-25 14:25:00,102.45,102.502,102.44,102.5,847220099.0
2007-01-25 14:30:00,102.495,102.65,102.495,102.64,1305527166.0
2007-01-25 14:35:00,102.64,102.66,102.455,102.57,887155865.0
2007-01-25 14:40:00,102.563,102.625,102.46,102.625,702897150.0
2007-01-25 14:45:00,102.63,102.68,102.615,102.68,948310551.0
2007-01-25 14:50:00,102.67,102.72,102.638,102.705,1375177453.0
2007-01-25 14:55:00,102.7,102.77,102.652,102.66,2206604158.0
2007-01-25 15:00:00,102.67,102.76,102.633,102.722,1095337228.0
2007-01-25 15:05:00,102.725,102.745,102.605,102.68,1139310117.0
2007-01-25 15:10:00,102.69,102.69,102.602,102.62,762661997.0
2007-01-25 15:15:00,102.608,102.61,102.515,102.602,1226292111.0
2007-01-25 15:20:00,102.605,102.661,102.547,102.608,740448107.0
2007-01-25 15:25:00,102.615,102.645,102.54,102.58,381267771.0
2007-01-25 15:30:00,102.585,102.622,102.515,102.618,520878154.0
2007-01-25 15:35:00,102.61,102.645,102.525,102.64,442085894.0
2007-01-25 15:40:00,102.64,102.645,102.525,102.592,290399742.0
2007-01-25 15:45:00,102.6,102.615,102.55,102.582,416005608.0
2007-01-25 15:50:00,102.58,102.58,102.31,102.355,428153217.0
2007-01-25 15:55:00,102.345,102.395,102.295,102.38,420961468.0
2007-01-25 16:00:00,102.37,102.445,102.34,102.39,392120469.0
2007-01-25 16:05:00,102.365,102.422,102.33,102.398,311201762.0
2007-01-25 16:10:00,102.395,102.505,102.39,102.505,478181011.0
2007-01-25 16:15:00,102.503,102.519,102.405,102.455,462928362.0
2007-01-25 16:20:00,102.505,102.598,102.485,102.598,578553273.0
2007-01-25 16:25:00,102.597,102.705,102.565,102.582,416815301.0
2007-01-25 16:30:00,102.58,102.645,102.53,102.62,370493700.0
2007-01-25 16:35:00,102.622,102.622,102.543,102.555,408225954.0
2007-01-25 16:40:00,102.555,102.625,102.543,102.62,424995857.0
2007-01-25 16:45:00,102.615,102.635,102.535,102.59,307021443.0
2007-01-25 16:50:00,102.593,102.64,102.56,102.585,1087873241.0
2007-01-25 16:55:00,102.605,102.608,102.515,102.56,996843209.0
2007-01-25 17:00:00,102.545,102.635,102.545,102.6,984220971.0
2007-01-25 17:05:00,102.6,102.723,102.575,102.723,585072525.0
2007-01-25 17:10:00,102.73,102.78,102.685,102.71,264803955.0
2007-01-25 17:15:00,102.71,102.747,102.685,102.71,385413478.0
2007-01-25 17:20:00,102.698,102.72,102.65,102.685,330960816.0
2007-01-25 17:25:00,102.685,102.695,102.63,102.67,403572866.0
2007-01-25 17:30:00,102.68,102.68,102.603,102.63,443365218.0
2007-01-25 17:35:00,102.64,102.655,102.57,102.62,441437253.0
2007-01-25 17:40:00,102.615,102.64,102.56,102.62,429872651.0
2007-01-25 17:45:00,102.625,102.66,102.585,102.585,307465585.0
2007-01-25 17:50:00,102.64,102.705,102.608,102.68,344286350.0
2007-01-25 17:55:00,102.67,102.705,102.62,102.693,464072464.0
2007-01-25 18:00:00,102.685,102.732,102.654,102.685,327736261.0
2007-01-25 18:05:00,102.665,102.72,102.665,102.693,377941028.0
2007-01-25 18:10:00,102.695,102.707,102.625,102.653,370093503.0
2007-01-25 18:15:00,102.67,102.71,102.625,102.685,362036635.0
2007-01-25 18:20:00,102.69,102.7,102.665,102.685,269796400.0
2007-01-25 18:25:00,102.685,102.718,102.633,102.695,271449540.0
2007-01-25 18:30:00,102.685,102.72,102.642,102.705,372609067.0
2007-01-25 18:35:00,102.71,102.755,102.65,102.67,308399835.0
2007-01-25 18:40:00,102.68,102.757,102.61,102.757,332374875.0
2007-01-25 18:45:00,102.755,102.765,102.68,102.72,436797938.0
2007-01-25 18:50:00,102.715,102.735,102.667,102.715,428088026.0
2007-01-25 18:55:00,102.715,102.715,102.59,102.665,391507469.0
2007-01-25 19:00:00,102.673,102.673,102.595,102.66,656079047.0
2007-01-25 19:05:00,102.652,102.67,102.61,102.623,546473130.0
2007-01-25 19:10:00,102.635,102.65,102.595,102.615,342199165.0
2007-01-25 19:15:00,102.62,102.65,102.61,102.62,564931276.0
2007-01-25 19:20:00,102.625,102.653,102.56,102.585,377489114.0
2007-01-25 19:25:00,102.58,102.605,102.502,102.545,322040707.0
2007-01-25 19:30:00,102.535,102.55,102.508,102.532,295222046.0
2007-01-25 19:35:00,102.535,102.568,102.532,102.562,379848320.0
2007-01-25 19:40:00,102.565,102.565,102.515,102.545,285152942.0
2007-01-25 19:45:00,102.542,102.562,102.525,102.548,372225810.0
2007-01-25 19:50:00,102.555,102.613,102.523,102.605,335790664.0
2007-01-25 19:55:00,102.61,102.62,102.57,102.595,422306837.0
2007-01-25 20:00:00,102.585,102.625,102.555,102.595,419120791.0
2007-01-25 20:05:00,102.6,102.612,102.483,102.605,348625807.0
2007-01-25 20:10:00,102.605,102.615,102.56,102.603,345716849.0
2007-01-25 20:15:00,102.605,102.645,102.573,102.625,437191872.0
2007-01-25 20:20:00,102.622,102.64,102.58,102.61,331349616.0
2007-01-25 20:25:00,102.605,102.615,102.56,102.585,275625049.0
2007-01-25 20:30:00,102.59,102.618,102.57,102.6,437381067.0
2007-01-25 20:35:00,102.543,102.646,102.543,102.61,397094549.0
2007-01-25 20:40:00,102.6,102.63,102.485,102.54,486784255.0
2007-01-25 20:45:00,102.58,102.613,102.47,102.565,426871615.0
2007-01-25 20:50:00,102.563,102.567,102.525,102.545,300242557.0
2007-01-25 20:55:00,102.55,102.575,102.532,102.565,350569235.0
2007-01-25 21:00:00,102.565,102.58,102.545,102.545,369753867.0
2007-01-25 21:05:00,102.565,102.59,102.543,102.585,180401710.0
2007-01-25 21:10:00,102.59,102.593,102.496,102.548,425793001.0
2007-01-25 21:15:00,102.537,102.55,102.5,102.525,247280396.0
2007-01-25 21:20:00,102.515,102.56,102.47,102.505,288888295.0
2007-01-25 21:25:00,102.5,102.51,102.445,102.47,332640358.0
2007-01-25 21:30:00,102.47,102.51,102.43,102.49,350984910.0
2007-01-25 21:35:00,102.49,102.555,102.449,102.5,366071758.0
2007-01-25 21:40:00,102.485,102.511,102.425,102.425,294042865.0
2007-01-25 21:45:00,102.442,102.47,102.415,102.47,452431514.0
2007-01-25 21:50:00,102.47,102.47,102.41,102.443,359186968.0
2007-01-25 21:55:00,102.46,102.51,102.43,102.495,508587068.0
2007-01-25 22:00:00,102.505,102.52,102.45,102.495,328815741.0
2007-01-25 22:05:00,102.495,102.525,102.46,102.495,323440034.0
2007-01-25 22:10:00,102.49,102.49,102.435,102.465,342710040.0
2007-01-25 22:15:00,102.465,102.48,102.44,102.443,376441934.0
2007-01-25 22:20:00,102.445,102.47,102.415,102.432,411284926.0
2007-01-25 22:25:00,102.43,102.448,102.42,102.42,428968555.0
2007-01-25 22:30:00,102.432,102.47,102.425,102.455,469737716.0
2007-01-25 22:35:00,102.46,102.467,102.39,102.39,264847581.0
2007-01-25 22:40:00,102.45,102.471,102.435,102.435,538854094.0
2007-01-25 22:45:00,102.445,102.445,102.415,102.425,317207199.0
2007-01-25 22:50:00,102.425,102.45,102.4,102.425,440278184.0
2007-01-25 22:55:00,102.43,102.441,102.395,102.43,310468289.0
2007-01-25 23:00:00,102.435,102.465,102.407,102.43,221145397.0
2007-01-25 23:05:00,102.43,102.456,102.403,102.405,413821498.0
2007-01-25 23:10:00,102.413,102.425,102.38,102.42,315614735.0
2007-01-25 23:15:00,102.43,102.445,102.383,102.398,294759047.0
2007-01-25 23:20:00,102.393,102.407,102.38,102.4,311084050.0
2007-01-25 23:25:00,102.393,102.4,102.372,102.39,270735385.0
2007-01-25 23:30:00,102.39,102.4,102.34,102.39,507134486.0
2007-01-25 23:35:00,102.395,102.429,102.39,102.4,337770238.0
2007-01-25 23:40:00,102.4,102.44,102.395,102.44,471238002.0
2007-01-25 23:45:00,102.44,102.455,102.425,102.44,400407337.0
2007-01-25 23:50:00,102.442,102.505,102.415,102.49,500231048.0
2007-01-25 23:55:00,102.485,102.495,102.43,102.43,447253343.0
2007-01-26 00:00:00,102.435,102.481,102.423,102.46,463130618.0
2007-01-26 00:05:00,102.47,102.493,102.461,102.493,395160839.0
2007-01-26 00:10:00,102.497,102.515,102.463,102.487,346935256.0
2007-01-26 00:15:00,102.49,102.49,102.46,102.475,299827940.0
2007-01-26 00:20:00,102.485,102.495,102.458,102.47,395397833.0
2007-01-26 00:25:00,102.48,102.485,102.45,102.475,348662579.0
2007-01-26 00:30:00,102.475,102.49,102.462,102.48,401062780.0
2007-01-26 00:35:00,102.485,102.498,102.46,102.498,285593105.0
2007-01-26 00:40:00,102.495,102.495,102.422,102.473,205307884.0
2007-01-26 00:45:00,102.47,102.497,102.432,102.485,337929522.0
2007-01-26 00:50:00,102.48,102.509,102.47,102.475,424128290.0
2007-01-26 00:55:00,102.477,102.48,102.436,102.455,393714445.0
2007-01-26 01:00:00,102.465,102.475,102.45,102.455,382225869.0
2007-01-26 01:05:00,102.45,102.46,102.405,102.425,445700954.0
2007-01-26 01:10:00,102.45,102.45,102.388,102.433,373587827.0
2007-01-26 01:15:00,102.435,102.489,102.425,102.455,512921364.0
2007-01-26 01:20:00,102.452,102.537,102.437,102.537,260558687.0
2007-01-26 01:25:00,102.555,102.657,102.523,102.59,424322269.0
2007-01-26 01:30:00,102.6,102.64,102.5,102.6,279504987.0
2007-01-26 01:35:00,102.608,102.72,102.556,102.698,369540358.0
2007-01-26 01:40:00,102.695,102.735,102.625,102.67,508210751.0
2007-01-26 01:45:00,102.665,102.702,102.635,102.68,351383272.0
2007-01-26 01:50:00,102.685,102.712,102.67,102.683,347568211.0
2007-01-26 01:55:00,102.69,102.73,102.672,102.7,340032556.0
2007-01-26 02:00:00,102.685,102.75,102.681,102.7,438322556.0
2007-01-26 02:05:00,102.705,102.705,102.65,102.662,494880933.0
2007-01-26 02:10:00,102.66,102.7,102.65,102.7,415487601.0
2007-01-26 02:15:00,102.7,102.721,102.685,102.7,463062889.0
2007-01-26 02:20:00,102.71,102.726,102.673,102.705,355381329.0
2007-01-26 02:25:00,102.7,102.72,102.665,102.69,510927231.0
2007-01-26 02:30:00,102.695,102.695,102.658,102.683,350286435.0
2007-01-26 02:35:00,102.69,102.69,102.637,102.673,305155061.0
2007-01-26 02:40:00,102.678,102.678,102.62,102.645,315421625.0
2007-01-26 02:45:00,102.635,102.671,102.615,102.65,392080019.0
2007-01-26 02:50:00,102.635,102.685,102.63,102.67,394211631.0
2007-01-26 02:55:00,102.67,102.73,102.635,102.695,213853812.0
2007-01-26 03:00:00,102.7,102.71,102.663,102.71,308697986.0
2007-01-26 03:05:00,102.705,102.708,102.64,102.672,426890993.0
2007-01-26 03:10:00,102.675,102.735,102.67,102.72,317483069.0
2007-01-26 03:15:00,102.705,102.75,102.705,102.72,536861154.0
2007-01-26 03:20:00,102.66,102.715,102.642,102.69,258980474.0
2007-01-26 03:25:00,102.685,102.7,102.67,102.682,424432404.0
2007-01-26 03:30:00,102.67,102.7,102.649,102.66,426522722.0
2007-01-26 03:35:00,102.662,102.665,102.62,102.635,405437331.0
2007-01-26 03:40:00,102.633,102.642,102.605,102.625,325971785.0
2007-01-26 03:45:00,102.635,102.635,102.494,102.55,333992746.0
2007-01-26 03:50:00,102.565,102.6,102.553,102.575,315417489.0
2007-01-26 03:55:00,102.575,102.579,102.475,102.525,333945868.0
2007-01-26 04:00:00,102.535,102.545,102.45,102.49,514813334.0
2007-01-26 04:05:00,102.483,102.58,102.48,102.56,354659450.0
2007-01-26 04:10:00,102.56,102.565,102.533,102.552,464183592.0
2007-01-26 04:15:00,102.555,102.598,102.54,102.575,291989447.0
2007-01-26 04:20:00,102.59,102.59,102.525,102.56,367460204.0
2007-01-26 04:25:00,102.54,102.564,102.529,102.56,302501295.0
2007-01-26 04:30:00,102.56,102.59,102.53,102.54,317786944.0
2007-01-26 04:35:00,102.545,102.58,102.49,102.525,295724675.0
2007-01-26 04:40:00,102.535,102.56,102.525,102.527,209988415.0
2007-01-26 04:45:00,102.528,102.538,102.485,102.52,421884029.0
2007-01-26 04:50:00,102.525,102.555,102.515,102.555,179794253.0
2007-01-26 04:55:00,102.535,102.552,102.51,102.535,296827936.0
2007-01-26 05:00:00,102.535,102.593,102.535,102.58,358436379.0
2007-01-26 05:05:00,102.575,102.615,102.572,102.583,316838070.0
2007-01-26 05:10:00,102.585,102.66,102.585,102.66,355028843.0
2007-01-26 05:15:00,102.61,102.69,102.61,102.69,481445001.0
2007-01-26 05:20:00,102.7,102.7,102.603,102.603,392732326.0
2007-01-26 05:25:00,102.66,102.69,102.645,102.67,429434588.0
2007-01-26 05:30:00,102.665,102.685,102.631,102.675,287584733.0
2007-01-26 05:35:00,102.67,102.735,102.67,102.682,325037067.0
2007-01-26 05:40:00,102.685,102.71,102.635,102.705,446326863.0
2007-01-26 05:45:00,102.703,102.737,102.688,102.735,354406143.0
2007-01-26 05:50:00,102.73,102.73,102.675,102.675,339829952.0
2007-01-26 05:55:00,102.675,102.7,102.667,102.685,388748616.0
2007-01-26 06:00:00,102.705,102.705,102.665,102.665,429567523.0
2007-01-26 06:05:00,102.67,102.69,102.612,102.665,326392631.0
2007-01-26 06:10:00,102.658,102.69,102.652,102.652,353319832.0
2007-01-26 06:15:00,102.665,102.68,102.655,102.665,297515785.0
2007-01-26 06:20:00,102.662,102.675,102.637,102.655,379986160.0
2007-01-26 06:25:00,102.642,102.66,102.64,102.655,282806782.0
2007-01-26 06:30:00,102.655,102.675,102.63,102.64,308925730.0
2007-01-26 06:35:00,102.645,102.645,102.58,102.595,377400491.0
2007-01-26 06:40:00,102.593,102.593,102.51,102.53,504490647.0
2007-01-26 06:45:00,102.525,102.555,102.51,102.555,334890924.0
2007-01-26 06:50:00,102.543,102.606,102.535,102.592,530000968.0
2007-01-26 06:55:00,102.6,102.643,102.585,102.643,633485552.0
2007-01-26 07:00:00,102.645,102.653,102.577,102.585,362149952.0
2007-01-26 07:05:00,102.575,102.599,102.53,102.565,382589965.0
2007-01-26 07:10:00,102.56,102.665,102.535,102.625,450756426.0
2007-01-26 07:15:00,102.627,102.64,102.545,102.62,327755430.0
2007-01-26 07:20:00,102.61,102.644,102.591,102.64,303297530.0
2007-01-26 07:25:00,102.635,102.661,102.6,102.655,390073399.0
2007-01-26 07:30:00,102.66,102.701,102.62,102.675,274418183.0
2007-01-26 07:35:00,102.675,102.708,102.665,102.685,291622176.0
2007-01-26 07:40:00,102.675,102.7,102.65,102.68,364359928.0
2007-01-26 07:45:00,102.663,102.702,102.64,102.685,380831036.0
2007-01-26 07:50:00,102.683,102.705,102.67,102.695,377710483.0
2007-01-26 07:55:00,102.705,102.765,102.705,102.735,318532147.0
2007-01-26 08:00:00,102.743,102.79,102.72,102.78,455946663.0
2007-01-26 08:05:00,102.78,102.79,102.75,102.78,332104278.0
2007-01-26 08:10:00,102.725,102.793,102.725,102.775,270893371.0
2007-01-26 08:15:00,102.77,102.793,102.757,102.775,420978796.0
2007-01-26 08:20:00,102.79,102.79,102.732,102.77,442959649.0
2007-01-26 08:25:00,102.75,102.785,102.719,102.76,449492288.0
2007-01-26 08:30:00,102.75,102.775,102.718,102.725,416492360.0
2007-01-26 08:35:00,102.725,102.765,102.723,102.723,341512386.0
2007-01-26 08:40:00,102.735,102.741,102.7,102.72,391071363.0
2007-01-26 08:45:00,102.72,102.74,102.685,102.73,258422379.0
2007-01-26 08:50:00,102.723,102.743,102.68,102.74,512879939.0
2007-01-26 08:55:00,102.75,102.795,102.715,102.715,1017923378.0
2007-01-26 09:00:00,102.71,102.727,102.66,102.715,993433420.0
2007-01-26 09:05:00,102.695,102.725,102.69,102.693,1127354121.0
2007-01-26 09:10:00,102.69,102.74,102.63,102.705,305007209.0
2007-01-26 09:15:00,102.71,102.732,102.673,102.72,429909455.0
2007-01-26 09:20:00,102.715,102.782,102.625,102.782,408631112.0
2007-01-26 09:25:00,102.78,102.78,102.698,102.73,370731338.0
2007-01-26 09:30:00,102.742,102.778,102.725,102.757,406763763.0
2007-01-26 09:35:00,102.758,102.758,102.675,102.695,558171950.0
2007-01-26 09:40:00,102.655,102.783,102.655,102.763,471044457.0
2007-01-26 09:45:00,102.765,102.81,102.655,102.755,489448277.0
2007-01-26 09:50:00,102.758,102.771,102.705,102.735,309836480.0
2007-01-26 09:55:00,102.75,102.782,102.67,102.67,394874860.0
2007-01-26 10:00:00,102.675,102.715,102.547,102.655,426259246.0
2007-01-26 10:05:00,102.665,102.71,102.555,102.68,417100683.0
2007-01-26 10:10:00,102.682,102.7,102.65,102.7,407355838.0
2007-01-26 10:15:00,102.692,102.725,102.639,102.71,295054289.0
2007-01-26 10:20:00,102.7,102.733,102.654,102.7,446725782.0
2007-01-26 10:25:00,102.708,102.725,102.665,102.665,508429776.0
2007-01-26 10:30:00,102.67,102.73,102.658,102.695,379528368.0
2007-01-26 10:35:00,102.688,102.715,102.585,102.655,726669679.0
2007-01-26 10:40:00,102.652,102.671,102.574,102.628,1251404021.0
2007-01-26 10:45:00,102.64,102.694,102.607,102.66,742009204.0
2007-01-26 10:50:00,102.65,102.675,102.609,102.625,1123990697.0
2007-01-26 10:55:00,102.622,102.627,102.506,102.55,1112909218.0
2007-01-26 11:00:00,102.53,102.578,102.492,102.555,2073332273.0
2007-01-26 11:05:00,102.555,102.601,102.555,102.58,1370201777.0
2007-01-26 11:10:00,102.58,102.684,102.557,102.66,955894126.0
2007-01-26 11:15:00,102.665,102.68,102.639,102.643,715464599.0
2007-01-26 11:20:00,102.65,102.741,102.645,102.72,879027283.0
2007-01-26 11:25:00,102.72,102.72,102.612,102.67,1347698295.0
2007-01-26 11:30:00,102.675,102.705,102.61,102.63,835761896.0
2007-01-26 11:35:00,102.62,102.66,102.565,102.595,796319581.0
2007-01-26 11:40:00,102.61,102.613,102.52,102.57,2484708807.0
2007-01-26 11:45:00,102.595,102.61,102.56,102.585,715724358.0
2007-01-26 11:50:00,102.585,102.63,102.57,102.595,670959260.0
2007-01-26 11:55:00,102.595,102.603,102.535,102.595,892605257.0
2007-01-26 12:00:00,102.595,102.596,102.543,102.565,1611911685.0
2007-01-26 12:05:00,102.57,102.623,102.535,102.558,1403033405.0
2007-01-26 12:10:00,102.567,102.595,102.53,102.56,1273447937.0
2007-01-26 12:15:00,102.57,102.612,102.544,102.58,891900373.0
2007-01-26 12:20:00,102.58,102.613,102.558,102.595,735830554.0
2007-01-26 12:25:00,102.6,102.685,102.58,102.64,328203562.0
2007-01-26 12:30:00,102.655,102.685,102.63,102.643,922482758.0
2007-01-26 12:35:00,102.645,102.68,102.619,102.62,731971259.0
2007-01-26 12:40:00,102.61,102.647,102.576,102.625,1209139043.0
2007-01-26 12:45:00,102.64,102.669,102.605,102.615,1658064309.0
2007-01-26 12:50:00,102.625,102.685,102.59,102.64,2113601090.0
2007-01-26 12:55:00,102.64,102.668,102.63,102.63,1073437550.0
2007-01-26 13:00:00,102.62,102.64,102.578,102.59,888338723.0
2007-01-26 13:05:00,102.595,102.645,102.52,102.625,1439163013.0
2007-01-26 13:10:00,102.63,102.66,102.542,102.59,903210161.0
2007-01-26 13:15:00,102.595,102.645,102.55,102.62,1644555659.0
2007-01-26 13:20:00,102.62,102.662,102.595,102.61,632712378.0
2007-01-26 13:25:00,102.62,102.66,102.576,102.655,530111706.0
2007-01-26 13:30:00,102.66,102.687,102.606,102.615,837259814.0
2007-01-26 13:35:00,102.63,102.665,102.625,102.65,354561809.0
2007-01-26 13:40:00,102.65,102.685,102.52,102.65,469802458.0
2007-01-26 13:45:00,102.645,102.65,102.589,102.625,1677398181.0
2007-01-26 13:50:00,102.645,102.755,102.635,102.708,1207409242.0
2007-01-26 13:55:00,102.715,102.718,102.631,102.66,1067827474.0
2007-01-26 14:00:00,102.665,102.73,102.607,102.628,1900430609.0
2007-01-26 14:05:00,102.628,102.65,102.49,102.63,657965888.0
2007-01-26 14:10:00,102.633,102.675,102.582,102.66,494154869.0
2007-01-26 14:15:00,102.675,102.676,102.592,102.675,697209899.0
2007-01-26 14:20:00,102.68,102.68,102.635,102.66,523175287.0
2007-01-26 14:25:00,102.665,102.685,102.62,102.66,405190766.0
2007-01-26 14:30:00,102.66,102.68,102.62,102.66,358757887.0
2007-01-26 14:35:00,102.655,102.67,102.59,102.6,286663398.0
2007-01-26 14:40:00,102.603,102.645,102.485,102.63,462448817.0
2007-01-26 14:45:00,102.625,102.747,102.623,102.705,282905447.0
2007-01-26 14:50:00,102.705,102.78,102.668,102.78,425715433.0
2007-01-26 14:55:00,102.78,102.78,102.61,102.755,544771017.0
2007-01-26 15:00:00,102.755,102.78,102.665,102.715,326790066.0
2007-01-26 15:05:00,102.71,102.75,102.677,102.707,471895568.0
2007-01-26 15:10:00,102.71,102.718,102.67,102.69,397668910.0
2007-01-26 15:15:00,102.685,102.7,102.585,102.625,302017524.0
2007-01-26 15:20:00,102.635,102.675,102.605,102.633,488579603.0
2007-01-26 15:25:00,102.635,102.685,102.58,102.61,334692536.0
2007-01-26 15:30:00,102.605,102.735,102.605,102.695,436761296.0
2007-01-26 15:35:00,102.707,102.77,102.658,102.74,379783057.0
2007-01-26 15:40:00,102.708,102.79,102.703,102.77,482254422.0
2007-01-26 15:45:00,102.767,102.805,102.745,102.785,384987347.0
2007-01-26 15:50:00,102.778,102.825,102.735,102.825,376749518.0
2007-01-26 15:55:00,102.805,102.85,102.74,102.82,535690121.0
2007-01-26 16:00:00,102.81,102.88,102.807,102.86,394586915.0
2007-01-26 16:05:00,102.85,102.88,102.81,102.832,596303842.0
2007-01-26 16:10:00,102.83,102.855,102.768,102.805,525699197.0
2007-01-26 16:15:00,102.793,102.85,102.785,102.813,612996656.0
2007-01-26 16:20:00,102.805,102.855,102.7,102.735,406335449.0
2007-01-26 16:25:00,102.742,102.79,102.701,102.745,372185541.0
2007-01-26 16:30:00,102.74,102.755,102.703,102.73,336496100.0
2007-01-26 16:35:00,102.733,102.795,102.715,102.755,330817003.0
2007-01-26 16:40:00,102.753,102.83,102.75,102.815,518676213.0
2007-01-26 16:45:00,102.82,102.845,102.785,102.83,324035108.0
2007-01-26 16:50:00,102.82,102.855,102.79,102.85,648018041.0
2007-01-26 16:55:00,102.85,102.86,102.71,102.75,409049310.0
2007-01-26 17:00:00,102.76,102.9,102.735,102.9,361895706.0
2007-01-26 17:05:00,102.893,102.94,102.86,102.895,432632944.0
2007-01-26 17:10:00,102.9,102.905,102.85,102.88,387019754.0
2007-01-26 17:15:00,102.875,102.904,102.854,102.895,427965083.0
2007-01-26 17:20:00,102.89,102.955,102.88,102.92,434755756.0
2007-01-26 17:25:00,102.94,103.0,102.87,102.87,378279064.0
2007-01-26 17:30:00,102.87,102.938,102.835,102.903,470571794.0
2007-01-26 17:35:00,102.89,102.94,102.86,102.93,417209692.0
2007-01-26 17:40:00,102.935,102.94,102.795,102.867,352568361.0
2007-01-26 17:45:00,102.885,102.935,102.857,102.913,400492687.0
2007-01-26 17:50:00,102.905,102.93,102.795,102.88,376768836.0
2007-01-26 17:55:00,102.885,102.923,102.81,102.81,487211299.0
2007-01-26 18:00:00,102.82,102.88,102.75,102.875,396416013.0
2007-01-26 18:05:00,102.87,102.923,102.857,102.91,393406602.0
2007-01-26 18:10:00,102.927,102.997,102.9,102.985,590663395.0
2007-01-26 18:15:00,102.99,102.99,102.83,102.91,689349766.0
2007-01-26 18:20:00,102.915,103.035,102.915,103.035,384867287.0
2007-01-26 18:25:00,103.04,103.04,102.93,103.015,405010602.0
2007-01-26 18:30:00,103.025,103.055,103.0,103.033,217494199.0
2007-01-26 18:35:00,103.043,103.052,102.954,102.96,545669764.0
2007-01-26 18:40:00,102.96,103.012,102.942,102.995,508375306.0
2007-01-26 18:45:00,103.0,103.0,102.905,102.99,406918115.0
2007-01-26 18:50:00,102.99,103.005,102.955,102.98,444859120.0
2007-01-26 18:55:00,102.98,103.025,102.9,102.99,312376682.0
2007-01-26 19:00:00,102.975,103.015,102.938,103.003,494560631.0
2007-01-26 19:05:00,102.995,103.015,102.93,102.96,333711678.0
2007-01-26 19:10:00,102.96,103.005,102.927,102.975,366043648.0
2007-01-26 19:15:00,102.97,102.99,102.945,102.978,321282204.0
2007-01-26 19:20:00,102.975,103.05,102.95,103.002,506205434.0
2007-01-26 19:25:00,103.0,103.037,103.0,103.01,412873603.0
2007-01-26 19:30:00,103.01,103.04,102.955,103.01,309878798.0
2007-01-26 19:35:00,103.015,103.075,103.0,103.075,459129562.0
2007-01-26 19:40:00,103.075,103.075,103.022,103.065,383664128.0
2007-01-26 19:45:00,103.065,103.073,103.008,103.042,535319432.0
2007-01-26 19:50:00,103.03,103.07,103.019,103.065,337322527.0
2007-01-26 19:55:00,103.065,103.07,102.995,103.03,463754175.0
2007-01-26 20:00:00,103.04,103.055,102.963,103.055,385956054.0
2007-01-26 20:05:00,103.045,103.06,102.98,103.01,311473224.0
2007-01-26 20:10:00,103.012,103.04,102.99,103.02,409578249.0
2007-01-26 20:15:00,103.01,103.035,102.939,102.99,358808560.0
2007-01-26 20:20:00,103.005,103.015,102.987,103.01,357150342.0
2007-01-26 20:25:00,103.02,103.045,102.975,103.003,289145361.0
2007-01-26 20:30:00,102.99,103.027,102.985,103.025,269283198.0
2007-01-26 20:35:00,103.025,103.085,103.015,103.055,359762648.0
2007-01-26 20:40:00,103.05,103.055,102.988,103.02,364520680.0
2007-01-26 20:45:00,103.015,103.04,103.003,103.005,305197233.0
2007-01-26 20:50:00,103.005,103.03,102.98,103.013,363587358.0
2007-01-26 20:55:00,103.01,103.034,102.975,103.01,364253404.0
2007-01-26 21:00:00,103.005,103.02,102.98,103.015,281794313.0
2007-01-26 21:05:00,103.015,103.015,102.98,102.985,302241284.0
2007-01-26 21:10:00,102.985,102.988,102.94,102.94,402867884.0
2007-01-26 21:15:00,102.93,102.945,102.9,102.935,465328061.0
2007-01-26 21:20:00,102.932,102.978,102.92,102.97,417625747.0
2007-01-26 21:25:00,102.968,102.975,102.82,102.965,440559091.0
2007-01-26 21:30:00,102.965,102.99,102.83,102.965,388445293.0
2007-01-26 21:35:00,102.965,103.0,102.89,102.97,330526326.0
2007-01-26 21:40:00,102.967,103.0,102.936,102.975,304709121.0
2007-01-26 21:45:00,102.965,102.982,102.902,102.935,298704176.0
2007-01-26 21:50:00,102.933,102.969,102.83,102.942,409431518.0
2007-01-26 21:55:00,102.95,102.97,102.933,102.965,388034738.0
2007-01-26 22:00:00,102.945,102.972,102.937,102.96,329249732.0
2007-01-26 22:05:00,102.95,102.97,102.94,102.965,238825477.0
2007-01-26 22:10:00,102.96,102.99,102.955,102.97,337458814.0
2007-01-26 22:15:00,102.98,102.992,102.967,102.985,291271291.0
2007-01-26 22:20:00,102.99,103.0,102.95,102.988,272004094.0
2007-01-26 22:25:00,102.98,102.993,102.962,102.99,276664434.0
2007-01-26 22:30:00,102.98,102.99,102.96,102.975,302568407.0
2007-01-26 22:35:00,102.962,103.005,102.945,102.992,267824073.0
2007-01-26 22:40:00,102.99,102.993,102.963,102.985,476536167.0
2007-01-26 22:45:00,102.983,103.0,102.942,102.99,373856164.0
2007-01-26 22:50:00,102.975,103.02,102.972,103.02,428797281.0
2007-01-26 22:55:00,103.025,103.04,103.005,103.04,384092293.0
2007-01-26 23:00:00,103.03,103.039,102.975,103.01,496130935.0
2007-01-26 23:05:00,103.005,103.015,102.969,102.98,437537055.0
2007-01-26 23:10:00,102.985,103.004,102.932,103.0,320411564.0
2007-01-26 23:15:00,103.003,103.02,102.953,103.0,242202116.0
2007-01-26 23:20:00,103.008,103.013,102.99,102.995,295070053.0
2007-01-26 23:25:00,102.99,103.04,102.945,102.965,406847125.0
2007-01-26 23:30:00,102.965,102.992,102.942,102.96,359818881.0
2007-01-26 23:35:00,102.95,102.964,102.92,102.92,358025703.0
2007-01-26 23:40:00,102.925,102.944,102.908,102.93,286560949.0
2007-01-26 23:45:00,102.927,102.944,102.895,102.927,351522787.0
2007-01-26 23:50:00,102.925,102.94,102.905,102.93,377868267.0
2007-01-26 23:55:00,102.93,103.0,102.92,102.975,455264282.0
2007-01-29 00:15:00,102.98,102.98,102.903,102.935,384388542.0
2007-01-29 00:20:00,102.925,102.97,102.91,102.965,328517937.0
2007-01-29 00:25:00,102.975,103.003,102.915,102.95,489056174.0
2007-01-29 00:30:00,102.955,103.0,102.923,102.983,306387120.0
2007-01-29 00:35:00,103.0,103.002,102.96,102.96,376993632.0
2007-01-29 00:40:00,102.958,102.98,102.955,102.98,234123478.0
2007-01-29 00:45:00,102.98,102.98,102.955,102.96,430120934.0
2007-01-29 00:50:00,102.955,102.988,102.925,102.95,377419254.0
2007-01-29 00:55:00,102.95,103.0,102.925,102.94,269453348.0
2007-01-29 01:00:00,102.91,103.0,102.91,102.935,219911747.0
2007-01-29 01:05:00,102.94,102.965,102.917,102.965,423127994.0
2007-01-29 01:10:00,102.962,102.966,102.92,102.95,329591717.0
2007-01-29 01:15:00,102.955,102.975,102.93,102.95,388329185.0
2007-01-29 01:20:00,102.945,103.005,102.927,102.98,265450763.0
2007-01-29 01:25:00,102.985,102.992,102.96,102.975,331958058.0
2007-01-29 01:30:00,102.97,102.983,102.954,102.96,358262077.0
2007-01-29 01:35:00,102.965,102.99,102.94,102.99,326458272.0
2007-01-29 01:40:00,102.983,103.0,102.965,102.985,273676190.0
2007-01-29 01:45:00,102.985,103.005,102.886,102.93,269826612.0
2007-01-29 01:50:00,102.935,103.0,102.935,102.96,258226009.0
2007-01-29 01:55:00,102.96,102.975,102.922,102.93,415789437.0
2007-01-29 02:00:00,102.93,102.971,102.912,102.955,411167550.0
2007-01-29 02:05:00,102.955,103.017,102.945,102.995,266874150.0
2007-01-29 02:10:00,102.99,103.0,102.935,102.975,264797792.0
2007-01-29 02:15:00,102.975,102.985,102.955,102.963,266486909.0
2007-01-29 02:20:00,102.97,102.987,102.92,102.945,317190479.0
2007-01-29 02:25:00,102.94,102.97,102.932,102.96,368003755.0
2007-01-29 02:30:00,102.965,102.975,102.93,102.96,335110843.0
2007-01-29 02:35:00,102.955,102.98,102.92,102.965,273637229.0
2007-01-29 02:40:00,102.97,103.015,102.95,103.015,391418376.0
2007-01-29 02:45:00,103.015,103.055,103.012,103.022,329722006.0
2007-01-29 02:50:00,103.025,103.04,102.99,103.02,405077379.0
2007-01-29 02:55:00,103.005,103.04,103.0,103.0,407486128.0
2007-01-29 03:00:00,103.03,103.077,103.017,103.065,270377698.0
2007-01-29 03:05:00,103.065,103.09,103.045,103.045,368740083.0
2007-01-29 03:10:00,103.05,103.06,103.0,103.06,442703909.0
2007-01-29 03:15:00,103.06,103.064,103.005,103.028,232149766.0
2007-01-29 03:20:00,103.03,103.03,103.0,103.02,360518310.0
2007-01-29 03:25:00,103.013,103.065,102.987,103.065,315010278.0
2007-01-29 03:30:00,103.06,103.14,103.055,103.125,499474463.0
2007-01-29 03:35:00,103.115,103.128,103.065,103.07,367940374.0
2007-01-29 03:40:00,103.08,103.08,103.035,103.07,488685994.0
2007-01-29 03:45:00,103.07,103.07,103.022,103.035,346401225.0
2007-01-29 03:50:00,103.037,103.08,103.037,103.08,372272468.0
2007-01-29 03:55:00,103.065,103.095,103.026,103.075,525902148.0
2007-01-29 04:00:00,103.075,103.088,103.033,103.05,449333529.0
2007-01-29 04:05:00,103.05,103.1,103.02,103.025,384417480.0
2007-01-29 04:10:00,103.027,103.075,103.027,103.057,368562257.0
2007-01-29 04:15:00,103.08,103.125,103.06,103.115,302303462.0
2007-01-29 04:20:00,103.115,103.13,103.09,103.12,414447758.0
2007-01-29 04:25:00,103.13,103.131,103.09,103.095,361230826.0
2007-01-29 04:30:00,103.095,103.113,103.067,103.1,416074998.0
2007-01-29 04:35:00,103.105,103.114,103.075,103.088,285364469.0
2007-01-29 04:40:00,103.083,103.105,103.04,103.083,393711022.0
2007-01-29 04:45:00,103.08,103.105,103.049,103.075,334132560.0
2007-01-29 04:50:00,103.07,103.1,103.065,103.085,458654794.0
2007-01-29 04:55:00,103.09,103.1,103.07,103.08,510000280.0
2007-01-29 05:00:00,103.09,103.09,103.05,103.065,382561437.0
2007-01-29 05:05:00,103.06,103.07,103.032,103.055,412733188.0
2007-01-29 05:10:00,103.07,103.079,103.02,103.063,356365070.0
2007-01-29 05:15:00,103.065,103.07,103.027,103.04,551118851.0
2007-01-29 05:20:00,103.042,103.05,102.985,103.022,219695611.0
2007-01-29 05:25:00,103.035,103.05,103.015,103.04,239406005.0
2007-01-29 05:30:00,103.05,103.066,103.045,103.06,283306247.0
2007-01-29 05:35:00,103.068,103.075,103.04,103.062,380625947.0
2007-01-29 05:40:00,103.055,103.093,103.055,103.085,272054288.0
2007-01-29 05:45:00,103.075,103.095,103.06,103.085,290298144.0
2007-01-29 05:50:00,103.085,103.09,103.065,103.09,330288080.0
2007-01-29 05:55:00,103.09,103.11,103.07,103.1,339565580.0
2007-01-29 06:00:00,103.115,103.115,103.07,103.095,380560110.0
2007-01-29 06:05:00,103.087,103.125,103.065,103.093,374954952.0
2007-01-29 06:10:00,103.095,103.136,103.075,103.075,301430230.0
2007-01-29 06:15:00,103.085,103.12,103.048,103.077,278639706.0
2007-01-29 06:20:00,103.08,103.14,103.07,103.14,266196464.0
2007-01-29 06:25:00,103.145,103.166,103.128,103.16,378169250.0
2007-01-29 06:30:00,103.16,103.173,103.14,103.168,440118630.0
2007-01-29 06:35:00,103.17,103.18,103.11,103.152,375572074.0
2007-01-29 06:40:00,103.155,103.175,103.132,103.155,446594595.0
2007-01-29 06:45:00,103.165,103.172,103.142,103.15,397439941.0
2007-01-29 06:50:00,103.15,103.17,103.135,103.155,420073192.0
2007-01-29 06:55:00,103.155,103.205,103.155,103.182,297416863.0
2007-01-29 07:00:00,103.17,103.22,103.165,103.205,360815913.0
2007-01-29 07:05:00,103.208,103.208,103.17,103.175,361716663.0
2007-01-29 07:10:00,103.175,103.19,103.157,103.175,308366662.0
2007-01-29 07:15:00,103.18,103.187,103.14,103.165,362280025.0
2007-01-29 07:20:00,103.165,103.18,103.14,103.145,340021587.0
2007-01-29 07:25:00,103.145,103.165,103.132,103.135,396238050.0
2007-01-29 07:30:00,103.148,103.154,103.095,103.15,278681396.0
2007-01-29 07:35:00,103.14,103.16,103.125,103.15,365581602.0
2007-01-29 07:40:00,103.135,103.17,103.104,103.17,353782299.0
2007-01-29 07:45:00,103.18,103.189,103.158,103.182,399799260.0
2007-01-29 07:50:00,103.18,103.18,103.13,103.155,313623909.0
2007-01-29 07:55:00,103.165,103.17,103.109,103.15,389977155.0
2007-01-29 08:00:00,103.16,103.2,103.16,103.2,458369646.0
2007-01-29 08:05:00,103.2,103.234,103.175,103.2,339918862.0
2007-01-29 08:10:00,103.202,103.225,103.192,103.195,514669609.0
2007-01-29 08:15:00,103.2,103.21,103.144,103.16,395679990.0
2007-01-29 08:20:00,103.185,103.205,103.168,103.185,481325234.0
2007-01-29 08:25:00,103.18,103.2,103.134,103.2,293504357.0
2007-01-29 08:30:00,103.195,103.195,103.169,103.175,413565343.0
2007-01-29 08:35:00,103.177,103.205,103.177,103.195,492040334.0
2007-01-29 08:40:00,103.198,103.243,103.172,103.24,318594271.0
2007-01-29 08:45:00,103.245,103.26,103.191,103.24,361926426.0
2007-01-29 08:50:00,103.24,103.3,103.23,103.285,322778785.0
2007-01-29 08:55:00,103.283,103.305,103.237,103.275,495759192.0
2007-01-29 09:00:00,103.29,103.38,103.274,103.37,314869469.0
2007-01-29 09:05:00,103.37,103.47,103.365,103.44,446322595.0
2007-01-29 09:10:00,103.44,103.44,103.33,103.39,432260223.0
2007-01-29 09:15:00,103.385,103.399,103.275,103.275,498761926.0
2007-01-29 09:20:00,103.265,103.32,103.213,103.273,551347104.0
2007-01-29 09:25:00,103.263,103.315,103.248,103.285,217947243.0
2007-01-29 09:30:00,103.28,103.32,103.24,103.27,401004460.0
2007-01-29 09:35:00,103.255,103.3,103.225,103.26,396876566.0
2007-01-29 09:40:00,103.255,103.31,103.255,103.31,701533210.0
2007-01-29 09:45:00,103.305,103.342,103.288,103.317,584735790.0
2007-01-29 09:50:00,103.32,103.332,103.293,103.31,387772901.0
2007-01-29 09:55:00,103.315,103.344,103.255,103.3,390086426.0
2007-01-29 10:00:00,103.29,103.35,103.285,103.31,471015635.0
2007-01-29 10:05:00,103.305,103.33,103.235,103.235,356980805.0
2007-01-29 10:10:00,103.253,103.28,103.225,103.255,415420524.0
2007-01-29 10:15:00,103.252,103.285,103.21,103.27,368205965.0
2007-01-29 10:20:00,103.265,103.3,103.214,103.28,404750335.0
2007-01-29 10:25:00,103.283,103.305,103.275,103.28,419757376.0
2007-01-29 10:30:00,103.29,103.32,103.26,103.26,389159062.0
2007-01-29 10:35:00,103.265,103.286,103.235,103.255,428247146.0
2007-01-29 10:40:00,103.26,103.33,103.25,103.315,412425209.0
2007-01-29 10:45:00,103.32,103.335,103.243,103.28,407879389.0
2007-01-29 10:50:00,103.275,103.307,103.162,103.293,416589925.0
2007-01-29 10:55:00,103.3,103.309,103.21,103.21,366094727.0
2007-01-29 11:00:00,103.21,103.275,103.195,103.275,405470877.0
2007-01-29 11:05:00,103.275,103.31,103.23,103.235,677190558.0
2007-01-29 11:10:00,103.23,103.3,103.23,103.29,334529790.0
2007-01-29 11:15:00,103.285,103.305,103.255,103.278,520178708.0
2007-01-29 11:20:00,103.28,103.3,103.24,103.253,336748236.0
2007-01-29 11:25:00,103.25,103.275,103.235,103.25,338862095.0
2007-01-29 11:30:00,103.255,103.28,103.185,103.242,370534177.0
2007-01-29 11:35:00,103.255,103.285,103.18,103.245,389413833.0
2007-01-29 11:40:00,103.248,103.315,103.235,103.283,608783929.0
2007-01-29 11:45:00,103.285,103.302,103.22,103.26,543276461.0
2007-01-29 11:50:00,103.262,103.28,103.205,103.245,593601337.0
2007-01-29 11:55:00,103.25,103.29,103.215,103.25,383979422.0
2007-01-29 12:00:00,103.26,103.27,103.197,103.21,517240818.0
2007-01-29 12:05:00,103.235,103.26,103.195,103.228,364768393.0
2007-01-29 12:10:00,103.215,103.265,103.215,103.237,397518884.0
2007-01-29 12:15:00,103.24,103.29,103.205,103.263,469286117.0
2007-01-29 12:20:00,103.265,103.287,103.233,103.247,397030560.0
2007-01-29 12:25:00,103.235,103.26,103.163,103.185,424867016.0
2007-01-29 12:30:00,103.165,103.24,103.165,103.185,340530431.0
2007-01-29 12:35:00,103.183,103.222,103.167,103.195,480951817.0
2007-01-29 12:40:00,103.185,103.196,103.125,103.165,318100362.0
2007-01-29 12:45:00,103.16,103.165,103.115,103.125,390538328.0
2007-01-29 12:50:00,103.122,103.19,103.118,103.17,476015568.0
2007-01-29 12:55:00,103.175,103.21,103.145,103.175,332149541.0
2007-01-29 13:00:00,103.175,103.175,103.125,103.15,537569641.0
2007-01-29 13:05:00,103.15,103.175,103.098,103.125,434233043.0
2007-01-29 13:10:00,103.125,103.135,103.013,103.055,294683632.0
2007-01-29 13:15:00,103.06,103.077,103.007,103.043,471977939.0
2007-01-29 13:20:00,103.04,103.057,102.96,102.985,283768361.0
2007-01-29 13:25:00,102.98,103.087,102.95,103.06,352757127.0
2007-01-29 13:30:00,103.06,103.095,102.995,103.085,410679914.0
2007-01-29 13:35:00,103.08,103.123,103.08,103.105,517057810.0
2007-01-29 13:40:00,103.1,103.138,103.038,103.045,742636029.0
2007-01-29 13:45:00,103.075,103.075,102.967,103.013,496226193.0
2007-01-29 13:50:00,103.02,103.095,102.99,103.088,656579644.0
2007-01-29 13:55:00,103.088,103.105,103.017,103.055,1919480526.0
2007-01-29 14:00:00,103.04,103.12,103.003,103.12,1030871741.0
2007-01-29 14:05:00,103.108,103.125,103.045,103.125,1245585951.0
2007-01-29 14:10:00,103.13,103.13,103.025,103.115,1636255957.0
2007-01-29 14:15:00,103.12,103.138,103.085,103.11,469167016.0
2007-01-29 14:20:00,103.11,103.15,103.08,103.15,356057245.0
2007-01-29 14:25:00,103.145,103.2,103.108,103.16,817236068.0
2007-01-29 14:30:00,103.155,103.2,103.05,103.16,532811694.0
2007-01-29 14:35:00,103.155,103.19,103.095,103.135,589001431.0
2007-01-29 14:40:00,103.15,103.151,103.068,103.135,1630174477.0
2007-01-29 14:45:00,103.13,103.156,103.06,103.1,866334224.0
2007-01-29 14:50:00,103.105,103.117,103.048,103.085,1352088495.0
2007-01-29 14:55:00,103.07,103.13,103.009,103.11,889174339.0
2007-01-29 15:00:00,103.11,103.12,102.975,103.03,1503803261.0
2007-01-29 15:05:00,103.03,103.069,102.97,103.015,2093403128.0
2007-01-29 15:10:00,103.015,103.015,102.955,103.01,1633567684.0
2007-01-29 15:15:00,102.995,103.03,102.94,103.01,1229744128.0
2007-01-29 15:20:00,103.02,103.03,102.925,103.015,732747726.0
2007-01-29 15:25:00,103.023,103.04,102.923,103.035,933601553.0
2007-01-29 15:30:00,103.03,103.09,103.01,103.07,334180255.0
2007-01-29 15:35:00,103.065,103.155,103.05,103.14,754973551.0
2007-01-29 15:40:00,103.14,103.182,103.093,103.13,832524350.0
2007-01-29 15:45:00,103.12,103.175,103.09,103.107,1242254651.0
2007-01-29 15:50:00,103.098,103.155,103.098,103.13,1422092816.0
2007-01-29 15:55:00,103.125,103.148,103.095,103.135,1556122512.0
2007-01-29 16:00:00,103.135,103.153,103.06,103.125,912113904.0
2007-01-29 16:05:00,103.125,103.15,103.105,103.125,728938612.0
2007-01-29 16:10:00,103.155,103.224,103.07,103.195,706025951.0
2007-01-29 16:15:00,103.185,103.215,103.142,103.19,2462808112.0
2007-01-29 16:20:00,103.175,103.25,103.08,103.21,760225468.0
2007-01-29 16:25:00,103.22,103.27,103.198,103.25,876620102.0
2007-01-29 16:30:00,103.245,103.248,103.125,103.16,1330685214.0
2007-01-29 16:35:00,103.16,103.202,103.15,103.17,862390198.0
2007-01-29 16:40:00,103.153,103.169,103.1,103.135,676869997.0
2007-01-29 16:45:00,103.13,103.13,103.035,103.08,979718706.0
2007-01-29 16:50:00,103.08,103.095,103.045,103.075,1341543978.0
2007-01-29 16:55:00,103.075,103.09,103.022,103.06,2018099240.0
2007-01-29 17:00:00,103.08,103.1,103.025,103.072,1090510980.0
2007-01-29 17:05:00,103.05,103.078,102.999,103.04,1132282048.0
2007-01-29 17:10:00,103.05,103.08,103.01,103.06,778309016.0
2007-01-29 17:15:00,103.058,103.07,102.989,103.042,1267129368.0
2007-01-29 17:20:00,103.035,103.068,102.99,103.058,735924901.0
2007-01-29 17:25:00,103.065,103.075,103.012,103.05,363431428.0
2007-01-29 17:30:00,103.055,103.075,103.01,103.058,517002964.0
2007-01-29 17:35:00,103.06,103.078,103.007,103.055,460157178.0
2007-01-29 17:40:00,103.055,103.075,102.967,103.002,287023508.0
2007-01-29 17:45:00,103.01,103.04,102.935,102.962,407821991.0
2007-01-29 17:50:00,102.96,102.99,102.88,102.985,430809187.0
2007-01-29 17:55:00,102.975,103.045,102.945,103.045,413465237.0
2007-01-29 18:00:00,103.03,103.07,103.0,103.02,401410515.0
2007-01-29 18:05:00,102.985,103.048,102.975,103.048,320857975.0
2007-01-29 18:10:00,103.035,103.054,103.01,103.01,486236307.0
2007-01-29 18:15:00,103.008,103.06,102.99,103.005,473020454.0
2007-01-29 18:20:00,103.045,103.06,103.0,103.018,557917930.0
2007-01-29 18:25:00,103.017,103.057,103.017,103.022,410676223.0
2007-01-29 18:30:00,103.02,103.047,102.988,103.03,368199129.0
2007-01-29 18:35:00,103.032,103.055,102.958,103.045,402756210.0
2007-01-29 18:40:00,103.05,103.066,103.023,103.025,417370456.0
2007-01-29 18:45:00,103.02,103.05,103.02,103.05,303927126.0
2007-01-29 18:50:00,103.053,103.09,103.04,103.055,1088679648.0
2007-01-29 18:55:00,103.075,103.115,103.04,103.06,1008569145.0
2007-01-29 19:00:00,103.065,103.105,102.99,103.065,1023332345.0
2007-01-29 19:05:00,103.065,103.07,102.996,103.028,589426717.0
2007-01-29 19:10:00,103.035,103.051,102.99,103.03,265953298.0
2007-01-29 19:15:00,103.03,103.059,102.99,103.035,404317534.0
2007-01-29 19:20:00,103.023,103.07,102.955,103.045,364976583.0
2007-01-29 19:25:00,103.045,103.06,102.93,103.03,434039347.0
2007-01-29 19:30:00,103.04,103.045,102.975,103.01,454607511.0
2007-01-29 19:35:00,103.02,103.035,102.991,103.02,430648932.0
2007-01-29 19:40:00,103.015,103.03,102.998,103.01,379617294.0
2007-01-29 19:45:00,103.015,103.02,102.945,102.945,266770937.0
2007-01-29 19:50:00,102.995,103.024,102.985,103.01,325333628.0
2007-01-29 19:55:00,103.01,103.033,102.96,103.033,444022643.0
2007-01-29 20:00:00,103.025,103.05,103.025,103.035,302065623.0
2007-01-29 20:05:00,103.015,103.044,103.008,103.033,371400691.0
2007-01-29 20:10:00,103.025,103.06,102.99,103.033,370733704.0
2007-01-29 20:15:00,103.05,103.1,103.04,103.075,361271175.0
2007-01-29 20:20:00,103.08,103.1,103.05,103.085,281020136.0
2007-01-29 20:25:00,103.085,103.095,103.045,103.08,208752711.0
2007-01-29 20:30:00,103.07,103.1,103.037,103.095,390635104.0
2007-01-29 20:35:00,103.1,103.115,103.07,103.09,284281523.0
2007-01-29 20:40:00,103.1,103.137,103.07,103.107,324390988.0
2007-01-29 20:45:00,103.115,103.139,103.075,103.12,437777340.0
2007-01-29 20:50:00,103.115,103.138,103.065,103.075,368832019.0
2007-01-29 20:55:00,103.075,103.102,103.06,103.095,367999611.0
2007-01-29 21:00:00,103.093,103.11,103.065,103.09,626466072.0
2007-01-29 21:05:00,103.082,103.095,103.01,103.043,561343069.0
2007-01-29 21:10:00,103.055,103.065,103.045,103.055,335387646.0
2007-01-29 21:15:00,103.06,103.063,103.01,103.033,503461665.0
2007-01-29 21:20:00,103.025,103.055,103.01,103.055,381989019.0
2007-01-29 21:25:00,103.05,103.067,103.045,103.055,226814391.0
2007-01-29 21:30:00,103.055,103.085,103.045,103.072,287776214.0
2007-01-29 21:35:00,103.075,103.105,103.06,103.062,374569842.0
2007-01-29 21:40:00,103.065,103.08,103.045,103.055,290267155.0
2007-01-29 21:45:00,103.052,103.08,103.04,103.048,369240037.0
2007-01-29 21:50:00,103.065,103.079,103.007,103.055,336124840.0
2007-01-29 21:55:00,103.05,103.105,103.04,103.105,432106612.0
2007-01-29 22:00:00,103.115,103.128,103.075,103.085,544355405.0
2007-01-29 22:05:00,103.095,103.1,103.065,103.075,345979871.0
2007-01-29 22:10:00,103.08,103.135,103.053,103.123,343312216.0
2007-01-29 22:15:00,103.125,103.134,103.075,103.1,438329645.0
2007-01-29 22:20:00,103.097,103.11,103.073,103.085,321534288.0
2007-01-29 22:25:00,103.08,103.085,102.998,103.005,287540781.0
2007-01-29 22:30:00,103.005,103.028,102.96,103.01,433444072.0
2007-01-29 22:35:00,102.953,103.033,102.953,102.985,399551019.0
2007-01-29 22:40:00,102.98,103.01,102.9,102.9,458760800.0
2007-01-29 22:45:00,102.945,102.955,102.913,102.955,359826294.0
2007-01-29 22:50:00,102.953,102.978,102.933,102.955,301930979.0
2007-01-29 22:55:00,102.96,103.03,102.96,102.995,358589383.0
2007-01-29 23:00:00,102.995,103.045,102.975,103.015,311287830.0
2007-01-29 23:05:00,103.045,103.048,103.015,103.015,149812736.0
2007-01-29 23:10:00,103.02,103.02,102.973,102.973,407080231.0
2007-01-29 23:15:00,102.972,102.99,102.92,102.935,210517351.0
2007-01-29 23:20:00,102.925,102.94,102.88,102.915,275594374.0
2007-01-29 23:25:00,102.91,102.931,102.908,102.92,321502545.0
2007-01-29 23:30:00,102.92,102.93,102.897,102.93,299626302.0
2007-01-29 23:35:00,102.93,102.95,102.858,102.892,376264224.0
2007-01-29 23:40:00,102.885,102.91,102.845,102.895,298287142.0
2007-01-29 23:45:00,102.877,102.915,102.875,102.885,466170591.0
2007-01-29 23:50:00,102.885,102.95,102.885,102.933,273931665.0
2007-01-29 23:55:00,102.94,102.94,102.855,102.855,474943634.0
2007-01-30 00:00:00,102.855,102.895,102.84,102.875,340889529.0
2007-01-30 00:05:00,102.875,102.915,102.86,102.895,314678730.0
2007-01-30 00:10:00,102.89,102.965,102.838,102.965,322389565.0
2007-01-30 00:15:00,102.955,102.975,102.943,102.943,336529122.0
2007-01-30 00:20:00,102.955,102.955,102.928,102.932,304383945.0
2007-01-30 00:25:00,102.93,102.956,102.93,102.95,421713585.0
2007-01-30 00:30:00,102.96,103.01,102.96,102.985,327905217.0
2007-01-30 00:35:00,102.99,102.995,102.93,102.93,258111201.0
2007-01-30 00:40:00,102.99,102.999,102.95,102.965,561373705.0
2007-01-30 00:45:00,102.975,102.975,102.925,102.955,288490474.0
2007-01-30 00:50:00,102.955,102.972,102.885,102.91,402584745.0
2007-01-30 00:55:00,102.915,102.915,102.89,102.9,245216559.0
2007-01-30 01:00:00,102.905,102.937,102.86,102.93,221383252.0
2007-01-30 01:05:00,102.93,102.955,102.912,102.915,373616736.0
2007-01-30 01:10:00,102.93,102.955,102.93,102.945,348070560.0
2007-01-30 01:15:00,102.955,102.962,102.913,102.928,321270121.0
2007-01-30 01:20:00,102.923,102.932,102.911,102.92,302761626.0
2007-01-30 01:25:00,102.918,102.96,102.913,102.915,357481240.0
2007-01-30 01:30:00,102.91,102.985,102.91,102.95,491805853.0
2007-01-30 01:35:00,102.955,102.985,102.94,102.94,342822821.0
2007-01-30 01:40:00,102.94,102.96,102.932,102.955,468190924.0
2007-01-30 01:45:00,102.955,102.962,102.94,102.945,353472214.0
2007-01-30 01:50:00,102.942,102.98,102.863,102.935,480009935.0
2007-01-30 01:55:00,102.925,102.96,102.903,102.92,432614294.0
2007-01-30 02:00:00,102.93,102.93,102.871,102.905,417723918.0
2007-01-30 02:05:00,102.905,102.905,102.84,102.862,421276679.0
2007-01-30 02:10:00,102.87,102.87,102.81,102.85,343701820.0
2007-01-30 02:15:00,102.86,102.915,102.85,102.88,476761816.0
2007-01-30 02:20:00,102.88,102.9,102.85,102.875,332036667.0
2007-01-30 02:25:00,102.87,102.905,102.845,102.88,475826129.0
2007-01-30 02:30:00,102.885,102.901,102.858,102.858,361438075.0
2007-01-30 02:35:00,102.865,102.865,102.81,102.838,310133780.0
2007-01-30 02:40:00,102.843,102.86,102.803,102.85,324844317.0
2007-01-30 02:45:00,102.84,102.87,102.798,102.87,340458948.0
2007-01-30 02:50:00,102.855,102.855,102.8,102.81,370841649.0
2007-01-30 02:55:00,102.82,102.895,102.805,102.875,213246922.0
2007-01-30 03:00:00,102.885,102.92,102.855,102.91,341400678.0
2007-01-30 03:05:00,102.905,102.905,102.87,102.895,393329223.0
2007-01-30 03:10:00,102.895,102.905,102.883,102.895,289002972.0
2007-01-30 03:15:00,102.885,102.895,102.84,102.86,564770503.0
2007-01-30 03:20:00,102.8,102.882,102.8,102.86,259475336.0
2007-01-30 03:25:00,102.855,102.865,102.828,102.85,328723622.0
2007-01-30 03:30:00,102.84,102.865,102.822,102.84,425496777.0
2007-01-30 03:35:00,102.842,102.86,102.83,102.855,312954631.0
2007-01-30 03:40:00,102.853,102.876,102.852,102.855,336771005.0
2007-01-30 03:45:00,102.865,102.865,102.748,102.8,260133284.0
2007-01-30 03:50:00,102.805,102.825,102.79,102.795,303312562.0
2007-01-30 03:55:00,102.795,102.835,102.785,102.835,331634358.0
2007-01-30 04:00:00,102.83,102.83,102.776,102.79,457398797.0
2007-01-30 04:05:00,102.783,102.82,102.768,102.82,269274114.0
2007-01-30 04:10:00,102.82,102.82,102.78,102.782,403692328.0
2007-01-30 04:15:00,102.785,102.818,102.76,102.795,296002433.0
2007-01-30 04:20:00,102.802,102.822,102.763,102.82,355882826.0
2007-01-30 04:25:00,102.81,102.855,102.81,102.84,300598037.0
2007-01-30 04:30:00,102.85,102.882,102.845,102.87,323834942.0
2007-01-30 04:35:00,102.875,102.9,102.825,102.865,281347681.0
2007-01-30 04:40:00,102.88,102.88,102.85,102.867,170111896.0
2007-01-30 04:45:00,102.868,102.875,102.835,102.86,395077420.0
2007-01-30 04:50:00,102.855,102.865,102.835,102.865,131693939.0
2007-01-30 04:55:00,102.845,102.875,102.845,102.865,315414438.0
2007-01-30 05:00:00,102.865,102.886,102.84,102.87,376999151.0
2007-01-30 05:05:00,102.865,102.915,102.858,102.883,309666133.0
2007-01-30 05:10:00,102.885,102.888,102.867,102.875,348503135.0
2007-01-30 05:15:00,102.825,102.898,102.825,102.89,438778563.0
2007-01-30 05:20:00,102.9,102.945,102.849,102.853,387419906.0
2007-01-30 05:25:00,102.897,102.93,102.882,102.905,382319058.0
2007-01-30 05:30:00,102.905,102.96,102.9,102.935,294834229.0
2007-01-30 05:35:00,102.94,102.953,102.928,102.932,300643088.0
2007-01-30 05:40:00,102.935,102.98,102.917,102.955,449926342.0
2007-01-30 05:45:00,102.96,102.965,102.935,102.965,341710386.0
2007-01-30 05:50:00,102.96,102.965,102.943,102.965,332140894.0
2007-01-30 05:55:00,102.955,102.962,102.925,102.95,554264465.0
2007-01-30 06:00:00,102.96,102.97,102.92,102.96,422311291.0
2007-01-30 06:05:00,102.965,103.003,102.933,102.975,340808340.0
2007-01-30 06:10:00,102.968,103.03,102.968,103.012,357711391.0
2007-01-30 06:15:00,103.015,103.04,102.99,103.005,284759143.0
2007-01-30 06:20:00,103.002,103.045,103.0,103.01,390576982.0
2007-01-30 06:25:00,103.007,103.06,102.99,102.99,295202287.0
2007-01-30 06:30:00,102.995,103.0,102.945,102.97,280313364.0
2007-01-30 06:35:00,102.975,102.99,102.945,102.975,390195380.0
2007-01-30 06:40:00,102.973,103.004,102.973,102.99,529345596.0
2007-01-30 06:45:00,102.985,103.015,102.975,103.015,333895222.0
2007-01-30 06:50:00,103.003,103.009,102.975,102.992,516258239.0
2007-01-30 06:55:00,103.0,103.0,102.95,102.958,597457223.0
2007-01-30 07:00:00,102.96,102.963,102.924,102.925,286142863.0
2007-01-30 07:05:00,102.925,102.944,102.882,102.915,375617876.0
2007-01-30 07:10:00,102.92,102.94,102.883,102.935,412400141.0
2007-01-30 07:15:00,102.937,102.96,102.884,102.96,310719869.0
2007-01-30 07:20:00,102.95,102.988,102.943,102.98,284664663.0
2007-01-30 07:25:00,102.975,102.995,102.938,102.985,384952585.0
2007-01-30 07:30:00,102.995,102.995,102.945,102.985,308230103.0
2007-01-30 07:35:00,102.985,102.985,102.957,102.97,282112380.0
2007-01-30 07:40:00,102.965,102.999,102.94,102.99,365386534.0
2007-01-30 07:45:00,102.963,103.022,102.945,102.975,365828684.0
2007-01-30 07:50:00,102.973,103.037,102.967,103.01,377814860.0
2007-01-30 07:55:00,103.02,103.03,102.98,102.995,316794905.0
2007-01-30 08:00:00,103.003,103.016,102.934,103.0,462143399.0
2007-01-30 08:05:00,103.0,103.01,102.965,102.995,340956330.0
2007-01-30 08:10:00,102.94,103.001,102.94,102.965,257921314.0
2007-01-30 08:15:00,102.96,102.985,102.96,102.975,375499906.0
2007-01-30 08:20:00,102.98,102.98,102.924,102.965,399224746.0
2007-01-30 08:25:00,102.955,102.968,102.923,102.95,436817534.0
2007-01-30 08:30:00,102.94,102.95,102.869,102.89,409002253.0
2007-01-30 08:35:00,102.89,102.905,102.842,102.878,363343619.0
2007-01-30 08:40:00,102.89,102.895,102.852,102.88,405099389.0
2007-01-30 08:45:00,102.88,102.96,102.87,102.96,267083549.0
2007-01-30 08:50:00,102.953,102.956,102.876,102.92,587707147.0
2007-01-30 08:55:00,102.92,102.935,102.865,102.925,1005316175.0
2007-01-30 09:00:00,102.92,102.949,102.891,102.915,949338225.0
2007-01-30 09:05:00,102.895,102.933,102.878,102.883,1103039461.0
2007-01-30 09:10:00,102.88,102.94,102.88,102.935,301337135.0
2007-01-30 09:15:00,102.94,102.997,102.925,102.98,426626304.0
2007-01-30 09:20:00,102.975,102.986,102.909,102.982,418066745.0
2007-01-30 09:25:00,102.98,102.994,102.921,102.95,369697093.0
2007-01-30 09:30:00,102.952,102.957,102.9,102.957,392034568.0
2007-01-30 09:35:00,102.958,103.03,102.922,103.025,564171227.0
2007-01-30 09:40:00,102.985,103.045,102.985,103.033,484804464.0
2007-01-30 09:45:00,103.035,103.087,102.937,103.05,504537095.0
2007-01-30 09:50:00,103.053,103.11,102.97,103.025,326948302.0
2007-01-30 09:55:00,103.06,103.084,102.93,103.04,401142901.0
2007-01-30 10:00:00,103.045,103.059,102.925,103.045,426104575.0
2007-01-30 10:05:00,103.045,103.055,102.945,103.04,450123143.0
2007-01-30 10:10:00,103.047,103.06,102.905,103.02,409742374.0
2007-01-30 10:15:00,103.012,103.04,102.955,103.02,289267343.0
2007-01-30 10:20:00,103.02,103.06,102.985,103.03,465830476.0
2007-01-30 10:25:00,103.028,103.055,102.965,103.015,536945367.0
2007-01-30 10:30:00,103.01,103.041,102.907,103.035,366613950.0
2007-01-30 10:35:00,103.028,103.045,102.881,102.935,694216895.0
2007-01-30 10:40:00,102.932,102.982,102.873,102.938,1273368552.0
2007-01-30 10:45:00,102.94,102.965,102.89,102.96,765850535.0
2007-01-30 10:50:00,102.94,103.012,102.919,103.005,1167670528.0
2007-01-30 10:55:00,103.002,103.035,102.929,102.95,1084210463.0
2007-01-30 11:00:00,102.95,102.992,102.92,102.965,2058679573.0
2007-01-30 11:05:00,102.955,102.985,102.935,102.98,1437382673.0
2007-01-30 11:10:00,102.98,103.016,102.965,102.99,962569322.0
2007-01-30 11:15:00,102.995,102.995,102.925,102.943,660219833.0
2007-01-30 11:20:00,102.95,102.99,102.95,102.95,883357180.0
2007-01-30 11:25:00,102.95,102.98,102.92,102.955,1281999014.0
2007-01-30 11:30:00,102.97,103.01,102.91,103.0,901178791.0
2007-01-30 11:35:00,102.99,102.99,102.91,102.915,744133917.0
2007-01-30 11:40:00,102.93,102.935,102.86,102.88,2338267814.0
2007-01-30 11:45:00,102.885,102.92,102.862,102.895,678823455.0
2007-01-30 11:50:00,102.895,102.915,102.865,102.865,755696902.0
2007-01-30 11:55:00,102.865,102.925,102.85,102.915,889576676.0
2007-01-30 12:00:00,102.915,102.925,102.872,102.915,1509782891.0
2007-01-30 12:05:00,102.92,102.947,102.898,102.918,1499260417.0
2007-01-30 12:10:00,102.927,103.09,102.917,103.06,1198003494.0
2007-01-30 12:15:00,103.07,103.08,102.99,103.06,855080465.0
2007-01-30 12:20:00,103.06,103.075,103.01,103.015,718807531.0
2007-01-30 12:25:00,103.02,103.065,103.002,103.05,360107180.0
2007-01-30 12:30:00,103.065,103.09,103.05,103.078,908255872.0
2007-01-30 12:35:00,103.08,103.11,103.065,103.08,733366349.0
2007-01-30 12:40:00,103.07,103.082,103.0,103.015,1207315638.0
2007-01-30 12:45:00,103.02,103.043,103.0,103.035,1580291429.0
2007-01-30 12:50:00,103.045,103.11,103.04,103.11,2091864816.0
2007-01-30 12:55:00,103.11,103.11,103.05,103.07,1547008560.0
2007-01-30 13:00:00,103.07,103.099,103.025,103.06,877609643.0
2007-01-30 13:05:00,103.065,103.085,102.994,103.065,1348222601.0
2007-01-30 13:10:00,103.06,103.07,102.985,103.04,833496885.0
2007-01-30 13:15:00,103.045,103.055,102.982,103.04,1608476032.0
2007-01-30 13:20:00,103.04,103.06,102.967,103.035,621284948.0
2007-01-30 13:25:00,103.04,103.06,102.985,103.025,548066418.0
2007-01-30 13:30:00,103.03,103.08,102.999,103.025,835394739.0
2007-01-30 13:35:00,103.06,103.067,103.02,103.03,356386114.0
2007-01-30 13:40:00,103.03,103.048,102.995,103.01,461439380.0
2007-01-30 13:45:00,102.995,103.04,102.967,103.04,1573853602.0
2007-01-30 13:50:00,103.035,103.035,102.915,102.998,1265854091.0
2007-01-30 13:55:00,103.005,103.025,102.913,102.96,996635043.0
2007-01-30 14:00:00,102.975,102.986,102.884,102.925,1954842948.0
2007-01-30 14:05:00,102.923,102.98,102.897,102.97,659740020.0
2007-01-30 14:10:00,102.963,102.996,102.92,102.96,481463834.0
2007-01-30 14:15:00,102.96,102.977,102.858,102.935,737899312.0
2007-01-30 14:20:00,102.94,102.945,102.913,102.93,446766427.0
2007-01-30 14:25:00,102.935,102.975,102.917,102.95,419402460.0
2007-01-30 14:30:00,102.95,102.977,102.865,102.87,367691575.0
2007-01-30 14:35:00,102.865,103.005,102.865,102.95,288361398.0
2007-01-30 14:40:00,102.953,103.046,102.885,103.0,454484247.0
2007-01-30 14:45:00,102.995,103.018,102.895,103.005,301951631.0
2007-01-30 14:50:00,103.005,103.015,102.89,102.97,438320701.0
2007-01-30 14:55:00,102.96,103.01,102.941,102.965,547464197.0
2007-01-30 15:00:00,102.965,103.0,102.94,102.975,328970913.0
2007-01-30 15:05:00,102.97,103.005,102.918,102.967,449199913.0
2007-01-30 15:10:00,102.98,102.981,102.935,102.95,401057520.0
2007-01-30 15:15:00,102.945,102.985,102.845,102.895,324150958.0
2007-01-30 15:20:00,102.895,102.93,102.861,102.918,486818482.0
2007-01-30 15:25:00,102.915,102.967,102.885,102.905,356688091.0
2007-01-30 15:30:00,102.9,103.105,102.857,103.025,426315661.0
2007-01-30 15:35:00,103.037,103.12,102.975,103.085,414934966.0
2007-01-30 15:40:00,103.083,103.09,103.031,103.035,449662489.0
2007-01-30 15:45:00,103.032,103.075,103.032,103.045,396720380.0
2007-01-30 15:50:00,103.048,103.069,103.013,103.045,363052664.0
2007-01-30 15:55:00,103.025,103.14,103.02,103.125,519030566.0
2007-01-30 16:00:00,103.11,103.145,103.085,103.12,383663150.0
2007-01-30 16:05:00,103.125,103.15,103.1,103.112,568885433.0
2007-01-30 16:10:00,103.1,103.135,103.1,103.11,537314085.0
2007-01-30 16:15:00,103.108,103.14,103.08,103.113,606987267.0
2007-01-30 16:20:00,103.11,103.126,103.055,103.085,406558838.0
2007-01-30 16:25:00,103.072,103.173,103.03,103.165,363462854.0
2007-01-30 16:30:00,103.17,103.2,103.111,103.18,339168613.0
2007-01-30 16:35:00,103.183,103.25,103.16,103.235,347889357.0
2007-01-30 16:40:00,103.233,103.25,103.175,103.175,531288118.0
2007-01-30 16:45:00,103.18,103.195,103.085,103.09,334301419.0
2007-01-30 16:50:00,103.1,103.11,103.02,103.02,664966974.0
2007-01-30 16:55:00,102.96,103.07,102.915,102.975,401409412.0
2007-01-30 17:00:00,102.975,102.975,102.87,102.95,367268623.0
2007-01-30 17:05:00,102.943,103.017,102.935,102.975,413587434.0
2007-01-30 17:10:00,102.98,103.005,102.84,102.91,416444120.0
2007-01-30 17:15:00,102.905,102.905,102.855,102.865,421614127.0
2007-01-30 17:20:00,102.86,102.877,102.825,102.855,423914397.0
2007-01-30 17:25:00,102.85,102.875,102.82,102.84,381226781.0
2007-01-30 17:30:00,102.84,102.867,102.83,102.833,399178890.0
2007-01-30 17:35:00,102.81,102.87,102.784,102.835,420612633.0
2007-01-30 17:40:00,102.84,102.853,102.78,102.832,377988113.0
2007-01-30 17:45:00,102.835,102.895,102.82,102.863,427936393.0
2007-01-30 17:50:00,102.855,102.87,102.805,102.835,353085825.0
2007-01-30 17:55:00,102.84,102.884,102.78,102.78,482742165.0
2007-01-30 18:00:00,102.79,102.83,102.713,102.755,395336316.0
2007-01-30 18:05:00,102.76,102.812,102.742,102.79,404665036.0
2007-01-30 18:10:00,102.79,102.867,102.785,102.855,517715989.0
2007-01-30 18:15:00,102.87,102.905,102.85,102.87,694939064.0
2007-01-30 18:20:00,102.875,102.937,102.87,102.935,420248741.0
2007-01-30 18:25:00,102.94,102.995,102.903,102.96,403753915.0
2007-01-30 18:30:00,102.97,102.984,102.94,102.973,218160832.0
2007-01-30 18:35:00,102.973,102.975,102.934,102.975,531321958.0
2007-01-30 18:40:00,102.975,102.994,102.92,102.955,485546944.0
2007-01-30 18:45:00,102.96,102.96,102.9,102.95,384222983.0
2007-01-30 18:50:00,102.95,102.97,102.94,102.97,407886138.0
2007-01-30 18:55:00,102.97,103.025,102.956,103.01,315190506.0
2007-01-30 19:00:00,102.995,103.0,102.91,102.973,492298175.0
2007-01-30 19:05:00,102.985,102.99,102.958,102.98,319727773.0
2007-01-30 19:10:00,102.98,103.035,102.955,103.035,322989428.0
2007-01-30 19:15:00,103.03,103.042,102.98,103.008,301663561.0
2007-01-30 19:20:00,103.005,103.015,102.955,102.992,512293697.0
2007-01-30 19:25:00,102.99,103.03,102.985,103.0,419747857.0
2007-01-30 19:30:00,103.0,103.032,102.975,103.01,275385465.0
2007-01-30 19:35:00,103.015,103.035,102.997,103.015,478595864.0
2007-01-30 19:40:00,103.015,103.057,102.966,103.005,403506120.0
2007-01-30 19:45:00,103.0,103.02,102.98,102.982,509856209.0
2007-01-30 19:50:00,102.98,102.98,102.93,102.965,294734262.0
2007-01-30 19:55:00,102.965,102.965,102.895,102.925,445238777.0
2007-01-30 20:00:00,102.915,102.954,102.887,102.945,405833660.0
2007-01-30 20:05:00,102.925,102.97,102.898,102.93,313854931.0
2007-01-30 20:10:00,102.922,102.95,102.92,102.945,284760461.0
2007-01-30 20:15:00,102.94,102.967,102.889,102.93,334178550.0
2007-01-30 20:20:00,102.945,102.957,102.917,102.957,332382652.0
2007-01-30 20:25:00,102.98,103.009,102.98,103.003,276454387.0
2007-01-30 20:30:00,102.99,103.045,102.97,103.015,384736728.0
2007-01-30 20:35:00,103.015,103.055,103.009,103.055,329526029.0
2007-01-30 20:40:00,103.05,103.055,102.998,103.02,389790381.0
2007-01-30 20:45:00,103.015,103.035,103.002,103.025,299082671.0
2007-01-30 20:50:00,103.025,103.061,103.0,103.033,347560024.0
2007-01-30 20:55:00,103.03,103.075,103.015,103.06,353605021.0
2007-01-30 21:00:00,103.072,103.075,103.03,103.075,372913146.0
2007-01-30 21:05:00,103.075,103.123,103.067,103.11,375454247.0
2007-01-30 21:10:00,103.115,103.14,103.1,103.13,412884482.0
2007-01-30 21:15:00,103.12,103.13,103.045,103.045,445430239.0
2007-01-30 21:20:00,103.042,103.06,102.98,103.04,370282254.0
2007-01-30 21:25:00,103.038,103.038,102.987,103.025,427159668.0
2007-01-30 21:30:00,103.025,103.09,103.015,103.075,337163849.0
2007-01-30 21:35:00,103.075,103.08,103.037,103.05,262605998.0
2007-01-30 21:40:00,103.047,103.09,103.01,103.045,253781261.0
2007-01-30 21:45:00,103.035,103.049,102.979,103.025,296296698.0
2007-01-30 21:50:00,103.023,103.04,102.992,102.992,368095354.0
2007-01-30 21:55:00,103.01,103.024,102.99,103.015,371029809.0
2007-01-30 22:00:00,102.995,103.04,102.99,103.01,333896528.0
2007-01-30 22:05:00,103.01,103.03,102.995,103.015,332860004.0
2007-01-30 22:10:00,103.012,103.022,102.993,103.01,315928411.0
2007-01-30 22:15:00,103.02,103.02,102.987,103.02,165465195.0
2007-01-30 22:20:00,103.012,103.023,102.978,103.008,374655121.0
2007-01-30 22:25:00,103.0,103.016,102.972,102.975,291763739.0
2007-01-30 22:30:00,102.96,103.012,102.96,103.0,212967523.0
2007-01-30 22:35:00,103.002,103.044,102.965,103.032,205229956.0
2007-01-30 22:40:00,103.04,103.06,103.005,103.035,545929655.0
2007-01-30 22:45:00,103.033,103.063,102.996,103.06,361129727.0
2007-01-30 22:50:00,103.045,103.073,103.02,103.02,409425651.0
2007-01-30 22:55:00,103.025,103.035,103.01,103.02,375258428.0
2007-01-30 23:00:00,103.01,103.025,102.975,103.0,517509083.0
2007-01-30 23:05:00,103.0,103.04,102.97,102.995,430785696.0
2007-01-30 23:10:00,103.0,103.018,102.957,103.0,342779001.0
2007-01-30 23:15:00,103.003,103.017,102.961,102.993,381522894.0
2007-01-30 23:20:00,102.998,103.035,102.98,103.015,278648076.0
2007-01-30 23:25:00,103.0,103.031,102.99,103.0,429866112.0
2007-01-30 23:30:00,103.0,103.02,102.98,103.0,373556157.0
2007-01-30 23:35:00,102.99,103.026,102.978,103.025,409613196.0
2007-01-30 23:40:00,103.025,103.04,102.995,103.03,294139544.0
2007-01-30 23:45:00,103.027,103.043,102.97,103.017,368348780.0
2007-01-30 23:50:00,103.015,103.09,103.015,103.05,373617624.0
2007-01-30 23:55:00,103.05,103.11,103.04,103.105,447958315.0
2007-01-31 00:00:00,103.105,103.105,103.039,103.105,516543764.0
2007-01-31 00:05:00,103.11,103.11,103.055,103.102,378148294.0
2007-01-31 00:10:00,103.1,103.135,103.082,103.11,368771399.0
2007-01-31 00:15:00,103.11,103.11,103.045,103.095,461770144.0
2007-01-31 00:20:00,103.085,103.135,103.08,103.115,366690513.0
2007-01-31 00:25:00,103.112,103.13,103.065,103.13,431432121.0
2007-01-31 00:30:00,103.135,103.17,103.133,103.133,268474799.0
2007-01-31 00:35:00,103.14,103.175,103.117,103.16,351874503.0
2007-01-31 00:40:00,103.158,103.17,103.135,103.16,238593243.0
2007-01-31 00:45:00,103.16,103.17,103.142,103.15,364822174.0
2007-01-31 00:50:00,103.145,103.172,103.142,103.16,374249308.0
2007-01-31 00:55:00,103.16,103.169,103.149,103.16,208276795.0
2007-01-31 01:00:00,103.13,103.185,103.13,103.18,411364838.0
2007-01-31 01:05:00,103.18,103.225,103.175,103.225,379967766.0
2007-01-31 01:10:00,103.222,103.232,103.194,103.205,259849401.0
2007-01-31 01:15:00,103.187,103.211,103.18,103.2,341913996.0
2007-01-31 01:20:00,103.195,103.2,103.124,103.2,278063294.0
2007-01-31 01:25:00,103.195,103.215,103.18,103.2,307166562.0
2007-01-31 01:30:00,103.195,103.221,103.185,103.19,372597285.0
2007-01-31 01:35:00,103.2,103.2,103.115,103.115,216902320.0
2007-01-31 01:40:00,103.113,103.145,103.113,103.125,267276783.0
2007-01-31 01:45:00,103.122,103.137,103.043,103.095,240320961.0
2007-01-31 01:50:00,103.095,103.135,103.095,103.12,261575028.0
2007-01-31 01:55:00,103.12,103.14,103.105,103.14,326060585.0
2007-01-31 02:00:00,103.13,103.185,103.128,103.175,310340695.0
2007-01-31 02:05:00,103.165,103.18,103.085,103.115,234330513.0
2007-01-31 02:10:00,103.11,103.12,103.052,103.102,236877228.0
2007-01-31 02:15:00,103.105,103.16,103.095,103.143,283183380.0
2007-01-31 02:20:00,103.145,103.172,103.135,103.172,257282820.0
2007-01-31 02:25:00,103.17,103.191,103.15,103.18,366522427.0
2007-01-31 02:30:00,103.18,103.2,103.155,103.175,314990214.0
2007-01-31 02:35:00,103.18,103.185,103.11,103.155,269788780.0
2007-01-31 02:40:00,103.16,103.176,103.14,103.155,525865056.0
2007-01-31 02:45:00,103.155,103.17,103.121,103.122,309778988.0
2007-01-31 02:50:00,103.12,103.13,103.09,103.12,383983601.0
2007-01-31 02:55:00,103.12,103.129,103.08,103.09,398685681.0
2007-01-31 03:00:00,103.12,103.155,103.075,103.12,214026375.0
2007-01-31 03:05:00,103.12,103.13,103.085,103.085,498204043.0
2007-01-31 03:10:00,103.09,103.11,103.077,103.09,368093193.0
2007-01-31 03:15:00,103.09,103.095,103.057,103.078,240933028.0
2007-01-31 03:20:00,103.08,103.085,103.037,103.05,348908646.0
2007-01-31 03:25:00,103.043,103.055,102.96,103.035,350892189.0
2007-01-31 03:30:00,103.03,103.075,102.975,103.012,428378090.0
2007-01-31 03:35:00,103.015,103.08,103.015,103.055,363700105.0
2007-01-31 03:40:00,103.07,103.095,103.045,103.05,446851892.0
2007-01-31 03:45:00,103.05,103.125,103.05,103.1,366687034.0
2007-01-31 03:50:00,103.102,103.127,103.077,103.12,376538740.0
2007-01-31 03:55:00,103.115,103.13,103.079,103.095,514499105.0
2007-01-31 04:00:00,103.095,103.095,103.027,103.06,453678664.0
2007-01-31 04:05:00,103.06,103.08,103.05,103.075,369183349.0
2007-01-31 04:10:00,103.077,103.103,103.037,103.037,358324203.0
2007-01-31 04:15:00,103.04,103.068,103.02,103.045,269963404.0
2007-01-31 04:20:00,103.045,103.053,103.0,103.02,389960130.0
2007-01-31 04:25:00,103.03,103.035,103.0,103.005,373330028.0
2007-01-31 04:30:00,103.005,103.024,102.997,103.005,421079969.0
2007-01-31 04:35:00,103.01,103.02,103.0,103.018,298739029.0
2007-01-31 04:40:00,103.013,103.043,103.0,103.008,345097579.0
2007-01-31 04:45:00,103.005,103.035,102.97,103.01,345508716.0
2007-01-31 04:50:00,103.005,103.035,103.0,103.01,401909408.0
2007-01-31 04:55:00,103.01,103.01,102.96,102.96,505701007.0
2007-01-31 05:00:00,102.97,102.97,102.93,102.965,362666433.0
2007-01-31 05:05:00,102.96,102.981,102.937,102.965,417249191.0
2007-01-31 05:10:00,102.98,102.986,102.87,102.943,314645504.0
2007-01-31 05:15:00,102.945,102.967,102.925,102.94,538798551.0
2007-01-31 05:20:00,102.922,102.981,102.895,102.922,339740380.0
2007-01-31 05:25:00,102.935,102.973,102.925,102.93,227225072.0
2007-01-31 05:30:00,102.945,102.955,102.93,102.94,295010797.0
2007-01-31 05:35:00,102.958,102.986,102.917,102.977,373661634.0
2007-01-31 05:40:00,102.982,102.995,102.952,102.97,323999034.0
2007-01-31 05:45:00,102.96,102.98,102.932,102.932,322546842.0
2007-01-31 05:50:00,102.935,102.959,102.927,102.94,330190337.0
2007-01-31 05:55:00,102.94,102.955,102.918,102.94,332743308.0
2007-01-31 06:00:00,102.955,102.97,102.93,102.96,351443545.0
2007-01-31 06:05:00,102.952,102.972,102.933,102.943,371754339.0
2007-01-31 06:10:00,102.945,102.954,102.902,102.935,306150003.0
2007-01-31 06:15:00,102.945,102.97,102.91,102.942,276203034.0
2007-01-31 06:20:00,102.945,102.986,102.94,102.945,263437462.0
2007-01-31 06:25:00,102.945,102.963,102.914,102.935,333122161.0
2007-01-31 06:30:00,102.935,102.96,102.915,102.948,359753460.0
2007-01-31 06:35:00,102.95,102.964,102.9,102.942,366243031.0
2007-01-31 06:40:00,102.945,102.976,102.93,102.96,435066754.0
2007-01-31 06:45:00,102.97,102.975,102.945,102.955,400010318.0
2007-01-31 06:50:00,102.95,102.975,102.948,102.95,352036501.0
2007-01-31 06:55:00,102.955,102.971,102.943,102.947,324453991.0
2007-01-31 07:00:00,102.94,102.968,102.94,102.95,316566013.0
2007-01-31 07:05:00,102.953,102.961,102.932,102.955,366216751.0
2007-01-31 07:10:00,102.955,102.96,102.932,102.945,309191153.0
2007-01-31 07:15:00,102.95,102.98,102.915,102.94,332159445.0
2007-01-31 07:20:00,102.945,102.965,102.925,102.955,319144724.0
2007-01-31 07:25:00,102.955,102.96,102.92,102.92,276859085.0
2007-01-31 07:30:00,102.933,102.945,102.915,102.94,288301765.0
2007-01-31 07:35:00,102.932,102.959,102.92,102.955,230632887.0
2007-01-31 07:40:00,102.94,102.96,102.891,102.95,344350481.0
2007-01-31 07:45:00,102.96,102.97,102.942,102.942,320984954.0
2007-01-31 07:50:00,102.94,103.015,102.87,103.015,308879099.0
2007-01-31 07:55:00,103.025,103.04,102.968,103.0,415503946.0
2007-01-31 08:00:00,103.01,103.01,102.91,102.92,430795620.0
2007-01-31 08:05:00,102.92,102.93,102.848,102.89,407797044.0
2007-01-31 08:10:00,102.872,102.945,102.85,102.925,496430269.0
2007-01-31 08:15:00,102.93,102.97,102.871,102.895,415841306.0
2007-01-31 08:20:00,102.895,102.94,102.865,102.93,367913393.0
2007-01-31 08:25:00,102.925,102.962,102.888,102.89,371300899.0
2007-01-31 08:30:00,102.9,102.939,102.888,102.92,397578442.0
2007-01-31 08:35:00,102.922,102.95,102.922,102.935,494236609.0
2007-01-31 08:40:00,102.928,102.954,102.92,102.94,300541307.0
2007-01-31 08:45:00,102.945,102.976,102.882,102.91,324710259.0
2007-01-31 08:50:00,102.9,102.91,102.815,102.845,329480148.0
2007-01-31 08:55:00,102.843,102.855,102.779,102.815,367979367.0
2007-01-31 09:00:00,102.83,102.85,102.783,102.85,290779711.0
2007-01-31 09:05:00,102.845,102.92,102.845,102.92,423609515.0
2007-01-31 09:10:00,102.92,102.92,102.86,102.9,383114913.0
2007-01-31 09:15:00,102.895,102.972,102.851,102.935,477635823.0
2007-01-31 09:20:00,102.935,102.945,102.835,102.873,505968607.0
2007-01-31 09:25:00,102.853,102.963,102.835,102.95,222426101.0
2007-01-31 09:30:00,102.93,102.935,102.793,102.86,404673741.0
2007-01-31 09:35:00,102.855,102.865,102.79,102.865,423393380.0
2007-01-31 09:40:00,102.86,102.87,102.765,102.87,712994780.0
2007-01-31 09:45:00,102.865,102.885,102.795,102.84,514728397.0
2007-01-31 09:50:00,102.85,102.912,102.832,102.88,402053736.0
2007-01-31 09:55:00,102.885,102.91,102.775,102.87,391881752.0
2007-01-31 10:00:00,102.85,102.904,102.847,102.87,504594218.0
2007-01-31 10:05:00,102.865,102.89,102.805,102.805,296940972.0
2007-01-31 10:10:00,102.793,102.85,102.78,102.835,408238473.0
2007-01-31 10:15:00,102.832,102.855,102.8,102.83,359643732.0
2007-01-31 10:20:00,102.825,102.9,102.801,102.845,419719603.0
2007-01-31 10:25:00,102.863,102.882,102.81,102.86,408515782.0
2007-01-31 10:30:00,102.86,102.86,102.77,102.8,384166368.0
2007-01-31 10:35:00,102.795,102.84,102.792,102.82,415935026.0
2007-01-31 10:40:00,102.825,102.825,102.745,102.765,429237772.0
2007-01-31 10:45:00,102.77,102.87,102.726,102.86,424916801.0
2007-01-31 10:50:00,102.855,102.89,102.833,102.873,401704785.0
2007-01-31 10:55:00,102.88,102.9,102.865,102.89,375364397.0
2007-01-31 11:00:00,102.875,102.902,102.815,102.83,415540339.0
2007-01-31 11:05:00,102.835,102.875,102.83,102.87,644056985.0
2007-01-31 11:10:00,102.88,102.885,102.795,102.82,344416349.0
2007-01-31 11:15:00,102.815,102.833,102.725,102.763,529626868.0
2007-01-31 11:20:00,102.765,102.83,102.76,102.793,339062125.0
2007-01-31 11:25:00,102.77,102.82,102.769,102.8,332207535.0
2007-01-31 11:30:00,102.805,102.867,102.775,102.822,361542245.0
2007-01-31 11:35:00,102.835,102.91,102.81,102.87,413482128.0
2007-01-31 11:40:00,102.873,102.885,102.825,102.863,604591139.0
2007-01-31 11:45:00,102.865,102.935,102.86,102.92,525977251.0
2007-01-31 11:50:00,102.922,102.99,102.911,102.935,557561997.0
2007-01-31 11:55:00,102.94,102.99,102.915,102.97,376725732.0
2007-01-31 12:00:00,102.98,102.98,102.83,102.865,510035983.0
2007-01-31 12:05:00,102.885,102.9,102.785,102.888,371631003.0
2007-01-31 12:10:00,102.885,102.895,102.85,102.867,392250871.0
2007-01-31 12:15:00,102.87,102.94,102.856,102.913,446518688.0
2007-01-31 12:20:00,102.915,102.933,102.89,102.927,431443030.0
2007-01-31 12:25:00,102.925,102.943,102.852,102.935,419280071.0
2007-01-31 12:30:00,102.95,102.965,102.915,102.915,344348364.0
2007-01-31 12:35:00,102.913,102.945,102.897,102.925,500415773.0
2007-01-31 12:40:00,102.925,102.94,102.865,102.905,338107667.0
2007-01-31 12:45:00,102.91,102.95,102.902,102.93,422142108.0
2007-01-31 12:50:00,102.927,102.98,102.895,102.96,459847731.0
2007-01-31 12:55:00,102.965,102.97,102.905,102.935,319081712.0
2007-01-31 13:00:00,102.925,102.988,102.92,102.98,550890408.0
2007-01-31 13:05:00,102.98,102.98,102.927,102.965,430969555.0
2007-01-31 13:10:00,102.965,102.969,102.864,102.925,306620481.0
2007-01-31 13:15:00,102.93,102.935,102.88,102.923,444626423.0
2007-01-31 13:20:00,102.92,102.96,102.9,102.945,292420412.0
2007-01-31 13:25:00,102.95,102.96,102.9,102.93,361101402.0
2007-01-31 13:30:00,102.94,102.94,102.885,102.905,426174487.0
2007-01-31 13:35:00,102.885,102.91,102.86,102.86,549621363.0
2007-01-31 13:40:00,102.855,102.855,102.753,102.77,739828281.0
2007-01-31 13:45:00,102.78,102.815,102.732,102.783,475403108.0
2007-01-31 13:50:00,102.79,102.834,102.763,102.818,680794313.0
2007-01-31 13:55:00,102.81,102.834,102.748,102.815,1880538279.0
2007-01-31 14:00:00,102.8,102.84,102.756,102.823,1033871693.0
2007-01-31 14:05:00,102.808,102.91,102.771,102.865,1236968872.0
2007-01-31 14:10:00,102.87,102.917,102.801,102.855,1560293889.0
2007-01-31 14:15:00,102.86,102.91,102.84,102.855,462195044.0
2007-01-31 14:20:00,102.87,102.875,102.825,102.85,364378244.0
2007-01-31 14:25:00,102.835,102.89,102.799,102.86,810735567.0
2007-01-31 14:30:00,102.855,102.855,102.781,102.85,548736541.0
2007-01-31 14:35:00,102.845,102.845,102.766,102.79,626122203.0
2007-01-31 14:40:00,102.78,102.79,102.723,102.785,1585543447.0
2007-01-31 14:45:00,102.78,102.809,102.703,102.75,836393472.0
2007-01-31 14:50:00,102.745,102.746,102.646,102.65,1336469808.0
2007-01-31 14:55:00,102.63,102.705,102.63,102.675,908495956.0
2007-01-31 15:00:00,102.67,102.703,102.66,102.69,1567266029.0
2007-01-31 15:05:00,102.69,102.71,102.652,102.665,2089508185.0
2007-01-31 15:10:00,102.645,102.685,102.535,102.56,1617955123.0
2007-01-31 15:15:00,102.555,102.645,102.51,102.61,1238435708.0
2007-01-31 15:20:00,102.62,102.671,102.59,102.635,694544440.0
2007-01-31 15:25:00,102.633,102.646,102.555,102.585,867396975.0
2007-01-31 15:30:00,102.58,102.73,102.54,102.61,369566111.0
2007-01-31 15:35:00,102.605,102.65,102.555,102.61,709181788.0
2007-01-31 15:40:00,102.61,102.725,102.61,102.71,866915254.0
2007-01-31 15:45:00,102.695,102.765,102.65,102.757,1159604777.0
2007-01-31 15:50:00,102.748,102.771,102.705,102.75,1585163804.0
2007-01-31 15:55:00,102.745,102.785,102.682,102.745,1583223394.0
2007-01-31 16:00:00,102.745,102.775,102.693,102.735,947224164.0
2007-01-31 16:05:00,102.735,102.79,102.72,102.735,797274027.0
2007-01-31 16:10:00,102.735,102.8,102.735,102.775,660869829.0
2007-01-31 16:15:00,102.77,102.785,102.735,102.78,2364697542.0
2007-01-31 16:20:00,102.765,102.786,102.702,102.74,729663818.0
2007-01-31 16:25:00,102.75,102.763,102.686,102.74,890019975.0
2007-01-31 16:30:00,102.735,102.745,102.685,102.72,1325190020.0
2007-01-31 16:35:00,102.71,102.735,102.7,102.73,895347111.0
2007-01-31 16:40:00,102.723,102.765,102.633,102.715,639406958.0
2007-01-31 16:45:00,102.71,102.75,102.66,102.72,966191241.0
2007-01-31 16:50:00,102.74,102.81,102.72,102.765,1425442894.0
2007-01-31 16:55:00,102.755,102.8,102.72,102.74,2045989226.0
2007-01-31 17:00:00,102.75,102.785,102.64,102.682,1080312741.0
2007-01-31 17:05:00,102.695,102.725,102.639,102.67,1175631136.0
2007-01-31 17:10:00,102.675,102.725,102.627,102.71,764284515.0
2007-01-31 17:15:00,102.673,102.73,102.652,102.702,1274501861.0
2007-01-31 17:20:00,102.695,102.72,102.637,102.688,703830244.0
2007-01-31 17:25:00,102.695,102.714,102.615,102.7,371582887.0
2007-01-31 17:30:00,102.705,102.712,102.597,102.618,524775523.0
2007-01-31 17:35:00,102.61,102.67,102.547,102.66,446201006.0
2007-01-31 17:40:00,102.66,102.66,102.59,102.612,298719450.0
2007-01-31 17:45:00,102.62,102.692,102.578,102.692,430050574.0
2007-01-31 17:50:00,102.69,102.695,102.59,102.615,444061951.0
2007-01-31 17:55:00,102.605,102.645,102.375,102.45,412702300.0
2007-01-31 18:00:00,102.45,102.45,102.1,102.42,429546830.0
2007-01-31 18:05:00,102.385,102.407,102.275,102.368,333774985.0
2007-01-31 18:10:00,102.385,102.425,102.325,102.365,492047056.0
2007-01-31 18:15:00,102.348,102.385,102.285,102.285,477666143.0
2007-01-31 18:20:00,102.325,102.38,102.269,102.348,567283629.0
2007-01-31 18:25:00,102.327,102.435,102.315,102.392,408026978.0
2007-01-31 18:30:00,102.39,102.478,102.353,102.42,380282195.0
2007-01-31 18:35:00,102.422,102.575,102.393,102.555,434575693.0
2007-01-31 18:40:00,102.56,102.577,102.483,102.55,427752568.0
2007-01-31 18:45:00,102.545,102.705,102.52,102.665,300847397.0
2007-01-31 18:50:00,102.683,102.705,102.573,102.575,1103209382.0
2007-01-31 18:55:00,102.575,102.615,102.557,102.6,941411742.0
2007-01-31 19:00:00,102.605,102.62,102.56,102.6,1035958454.0
2007-01-31 19:05:00,102.6,102.61,102.505,102.543,571776588.0
2007-01-31 19:10:00,102.55,102.575,102.495,102.54,272818372.0
2007-01-31 19:15:00,102.54,102.54,102.455,102.505,407675003.0
2007-01-31 19:20:00,102.488,102.52,102.477,102.515,353267669.0
2007-01-31 19:25:00,102.515,102.52,102.43,102.48,395114113.0
2007-01-31 19:30:00,102.47,102.535,102.47,102.52,438330260.0
2007-01-31 19:35:00,102.53,102.545,102.501,102.54,411125443.0
2007-01-31 19:40:00,102.525,102.535,102.495,102.5,359542299.0
2007-01-31 19:45:00,102.505,102.525,102.465,102.465,260800099.0
2007-01-31 19:50:00,102.52,102.545,102.505,102.525,333224442.0
2007-01-31 19:55:00,102.525,102.534,102.47,102.473,454820712.0
2007-01-31 20:00:00,102.465,102.525,102.447,102.515,317092882.0
2007-01-31 20:05:00,102.505,102.522,102.46,102.473,358717024.0
2007-01-31 20:10:00,102.475,102.5,102.385,102.423,365614709.0
2007-01-31 20:15:00,102.44,102.475,102.42,102.45,366207973.0
2007-01-31 20:20:00,102.455,102.478,102.448,102.455,279472357.0
2007-01-31 20:25:00,102.455,102.479,102.4,102.425,305491281.0
2007-01-31 20:30:00,102.405,102.428,102.357,102.405,383279018.0
2007-01-31 20:35:00,102.41,102.435,102.385,102.41,286956190.0
2007-01-31 20:40:00,102.415,102.435,102.36,102.412,234895986.0
2007-01-31 20:45:00,102.41,102.47,102.41,102.46,409823266.0
2007-01-31 20:50:00,102.455,102.493,102.425,102.485,373415471.0
2007-01-31 20:55:00,102.485,102.51,102.453,102.455,302275729.0
2007-01-31 21:00:00,102.453,102.465,102.405,102.43,621116472.0
2007-01-31 21:05:00,102.422,102.433,102.335,102.423,647312450.0
2007-01-31 21:10:00,102.435,102.455,102.335,102.415,323536405.0
2007-01-31 21:15:00,102.405,102.483,102.345,102.463,500236495.0
2007-01-31 21:20:00,102.445,102.59,102.445,102.55,397019932.0
2007-01-31 21:25:00,102.545,102.765,102.5,102.765,270602390.0
2007-01-31 21:30:00,102.755,102.79,102.673,102.702,289200726.0
2007-01-31 21:35:00,102.715,102.75,102.622,102.732,392929696.0
2007-01-31 21:40:00,102.735,102.735,102.602,102.675,258061971.0
2007-01-31 21:45:00,102.672,102.7,102.575,102.62,316169062.0
2007-01-31 21:50:00,102.615,102.67,102.59,102.665,344356141.0
2007-01-31 21:55:00,102.66,102.71,102.65,102.685,423545413.0
2007-01-31 22:00:00,102.665,102.665,102.608,102.635,549953590.0
2007-01-31 22:05:00,102.645,102.66,102.595,102.66,338072476.0
2007-01-31 22:10:00,102.665,102.665,102.59,102.61,289564133.0
2007-01-31 22:15:00,102.605,102.615,102.49,102.565,411582248.0
2007-01-31 22:20:00,102.55,102.59,102.503,102.59,259308635.0
2007-01-31 22:25:00,102.575,102.578,102.508,102.555,283580571.0
2007-01-31 22:30:00,102.555,102.601,102.55,102.577,372443175.0
2007-01-31 22:35:00,102.533,102.587,102.505,102.52,381573473.0
2007-01-31 22:40:00,102.51,102.573,102.48,102.48,441452229.0
2007-01-31 22:45:00,102.53,102.58,102.505,102.565,343337109.0
2007-01-31 22:50:00,102.563,102.595,102.535,102.535,323060985.0
2007-01-31 22:55:00,102.54,102.555,102.505,102.525,365455797.0
2007-01-31 23:00:00,102.515,102.54,102.5,102.5,317752310.0
2007-01-31 23:05:00,102.535,102.535,102.485,102.505,165492054.0
2007-01-31 23:10:00,102.51,102.54,102.482,102.538,387189713.0
2007-01-31 23:15:00,102.537,102.57,102.52,102.565,315387530.0
2007-01-31 23:20:00,102.555,102.57,102.505,102.555,281453474.0
2007-01-31 23:25:00,102.54,102.61,102.535,102.6,306908877.0
2007-01-31 23:30:00,102.6,102.61,102.57,102.57,280361621.0
2007-01-31 23:35:00,102.58,102.595,102.534,102.572,361924338.0
2007-01-31 23:40:00,102.565,102.596,102.525,102.535,295812762.0
2007-01-31 23:45:00,102.532,102.57,102.51,102.57,408568275.0
2007-01-31 23:50:00,102.57,102.579,102.53,102.563,283115843.0
2007-01-31 23:55:00,102.57,102.57,102.5,102.515,461351502.0
2007-02-01 00:00:00,102.515,102.575,102.475,102.575,327642665.0
2007-02-01 00:05:00,102.575,102.675,102.56,102.625,295428492.0
2007-02-01 00:10:00,102.62,102.645,102.568,102.645,379733132.0
2007-02-01 00:15:00,102.645,102.647,102.588,102.588,278362821.0
2007-02-01 00:20:00,102.595,102.63,102.595,102.612,307158607.0
2007-02-01 00:25:00,102.61,102.643,102.61,102.61,398861273.0
2007-02-01 00:30:00,102.61,102.68,102.61,102.665,336913996.0
2007-02-01 00:35:00,102.67,102.69,102.635,102.655,250888063.0
2007-02-01 00:40:00,102.66,102.69,102.64,102.675,526341656.0
2007-02-01 00:45:00,102.673,102.68,102.654,102.67,231251658.0
2007-02-01 00:50:00,102.665,102.691,102.65,102.675,389354682.0
2007-02-01 00:55:00,102.68,102.69,102.652,102.685,318530791.0
2007-02-01 01:00:00,102.675,102.73,102.628,102.71,216271402.0
2007-02-01 01:05:00,102.71,102.758,102.693,102.715,355147958.0
2007-02-01 01:10:00,102.73,102.76,102.71,102.74,341379433.0
2007-02-01 01:15:00,102.745,102.765,102.715,102.758,295816731.0
2007-02-01 01:20:00,102.753,102.776,102.725,102.75,325181073.0
2007-02-01 01:25:00,102.743,102.775,102.723,102.755,376494066.0
2007-02-01 01:30:00,102.75,102.77,102.725,102.755,489144377.0
2007-02-01 01:35:00,102.76,102.77,102.712,102.725,276711161.0
2007-02-01 01:40:00,102.725,102.75,102.68,102.68,371303755.0
2007-02-01 01:45:00,102.7,102.741,102.675,102.725,253105536.0
2007-02-01 01:50:00,102.722,102.739,102.67,102.69,400478292.0
2007-02-01 01:55:00,102.685,102.737,102.662,102.69,435675712.0
2007-02-01 02:00:00,102.71,102.72,102.637,102.685,435790530.0
2007-02-01 02:05:00,102.69,102.7,102.675,102.682,387371449.0
2007-02-01 02:10:00,102.685,102.7,102.645,102.7,288727247.0
2007-02-01 02:15:00,102.7,102.745,102.695,102.73,327354572.0
2007-02-01 02:20:00,102.735,102.77,102.717,102.765,274317203.0
2007-02-01 02:25:00,102.77,102.825,102.725,102.785,388572057.0
2007-02-01 02:30:00,102.795,102.8,102.772,102.788,377593598.0
2007-02-01 02:35:00,102.795,102.835,102.785,102.805,301209836.0
2007-02-01 02:40:00,102.808,102.82,102.79,102.82,248963723.0
2007-02-01 02:45:00,102.815,102.82,102.785,102.82,316806303.0
2007-02-01 02:50:00,102.805,102.825,102.795,102.82,362931850.0
2007-02-01 02:55:00,102.82,102.82,102.722,102.775,213971611.0
2007-02-01 03:00:00,102.785,102.785,102.71,102.74,314806419.0
2007-02-01 03:05:00,102.72,102.73,102.66,102.675,398822489.0
2007-02-01 03:10:00,102.67,102.71,102.633,102.645,398039948.0
2007-02-01 03:15:00,102.645,102.67,102.62,102.67,504825386.0
2007-02-01 03:20:00,102.665,102.705,102.635,102.68,249589269.0
2007-02-01 03:25:00,102.675,102.68,102.58,102.62,306343377.0
2007-02-01 03:30:00,102.61,102.635,102.585,102.59,376989123.0
2007-02-01 03:35:00,102.592,102.596,102.51,102.555,302214866.0
2007-02-01 03:40:00,102.553,102.59,102.525,102.545,251367583.0
2007-02-01 03:45:00,102.555,102.61,102.519,102.57,265351326.0
2007-02-01 03:50:00,102.575,102.59,102.54,102.545,199764318.0
2007-02-01 03:55:00,102.55,102.605,102.545,102.595,325388417.0
2007-02-01 04:00:00,102.595,102.595,102.525,102.525,461034688.0
2007-02-01 04:05:00,102.52,102.55,102.512,102.525,225263903.0
2007-02-01 04:10:00,102.525,102.565,102.505,102.525,392580547.0
2007-02-01 04:15:00,102.525,102.525,102.46,102.515,283714856.0
2007-02-01 04:20:00,102.522,102.545,102.48,102.5,347073893.0
2007-02-01 04:25:00,102.49,102.535,102.475,102.5,243480974.0
2007-02-01 04:30:00,102.5,102.5,102.468,102.468,215245276.0
2007-02-01 04:35:00,102.47,102.49,102.43,102.475,262882199.0
2007-02-01 04:40:00,102.485,102.53,102.475,102.517,323423659.0
2007-02-01 04:45:00,102.513,102.526,102.455,102.455,396330809.0
2007-02-01 04:50:00,102.455,102.545,102.455,102.545,165094718.0
2007-02-01 04:55:00,102.525,102.575,102.512,102.535,325379311.0
2007-02-01 05:00:00,102.535,102.535,102.457,102.48,361347602.0
2007-02-01 05:05:00,102.485,102.517,102.46,102.483,259809037.0
2007-02-01 05:10:00,102.485,102.57,102.48,102.57,322318924.0
2007-02-01 05:15:00,102.52,102.61,102.51,102.56,371169555.0
2007-02-01 05:20:00,102.57,102.57,102.473,102.473,283883839.0
2007-02-01 05:25:00,102.517,102.55,102.51,102.55,159851624.0
2007-02-01 05:30:00,102.545,102.555,102.51,102.525,278682975.0
2007-02-01 05:35:00,102.53,102.563,102.52,102.545,194388774.0
2007-02-01 05:40:00,102.545,102.56,102.495,102.54,365564137.0
2007-02-01 05:45:00,102.54,102.567,102.54,102.56,252217475.0
2007-02-01 05:50:00,102.555,102.608,102.54,102.595,334981748.0
2007-02-01 05:55:00,102.585,102.63,102.57,102.595,526025377.0
2007-02-01 06:00:00,102.605,102.61,102.575,102.6,368419915.0
2007-02-01 06:05:00,102.605,102.647,102.584,102.63,338066656.0
2007-02-01 06:10:00,102.635,102.652,102.592,102.622,303322932.0
2007-02-01 06:15:00,102.625,102.635,102.562,102.585,258530141.0
2007-02-01 06:20:00,102.582,102.583,102.532,102.565,344700324.0
2007-02-01 06:25:00,102.562,102.573,102.537,102.55,250226890.0
2007-02-01 06:30:00,102.555,102.563,102.54,102.56,238153105.0
2007-02-01 06:35:00,102.55,102.572,102.54,102.555,394785983.0
2007-02-01 06:40:00,102.553,102.56,102.535,102.56,479154477.0
2007-02-01 06:45:00,102.555,102.585,102.52,102.585,324199525.0
2007-02-01 06:50:00,102.573,102.577,102.552,102.572,680360335.0
2007-02-01 06:55:00,102.58,102.58,102.525,102.553,661103556.0
2007-02-01 07:00:00,102.555,102.567,102.535,102.555,305859112.0
2007-02-01 07:05:00,102.555,102.583,102.515,102.575,389707320.0
2007-02-01 07:10:00,102.573,102.669,102.573,102.595,387674266.0
2007-02-01 07:15:00,102.597,102.618,102.544,102.587,255142282.0
2007-02-01 07:20:00,102.58,102.601,102.568,102.59,274116328.0
2007-02-01 07:25:00,102.585,102.6,102.545,102.565,259803456.0
2007-02-01 07:30:00,102.575,102.575,102.521,102.535,303899071.0
2007-02-01 07:35:00,102.535,102.555,102.52,102.54,227766321.0
2007-02-01 07:40:00,102.54,102.561,102.49,102.56,363748102.0
2007-02-01 07:45:00,102.543,102.59,102.498,102.535,302140347.0
2007-02-01 07:50:00,102.533,102.557,102.525,102.535,354897776.0
2007-02-01 07:55:00,102.545,102.545,102.455,102.485,305069250.0
2007-02-01 08:00:00,102.493,102.493,102.415,102.46,386633504.0
2007-02-01 08:05:00,102.46,102.485,102.44,102.48,325432479.0
2007-02-01 08:10:00,102.425,102.49,102.425,102.445,257885493.0
2007-02-01 08:15:00,102.44,102.44,102.35,102.365,359312474.0
2007-02-01 08:20:00,102.37,102.41,102.284,102.39,416865014.0
2007-02-01 08:25:00,102.38,102.395,102.333,102.37,439790271.0
2007-02-01 08:30:00,102.36,102.414,102.338,102.39,400294195.0
2007-02-01 08:35:00,102.395,102.43,102.362,102.408,340400819.0
2007-02-01 08:40:00,102.42,102.453,102.42,102.45,397165564.0
2007-02-01 08:45:00,102.45,102.475,102.415,102.43,244805352.0
2007-02-01 08:50:00,102.423,102.439,102.383,102.41,550454537.0
2007-02-01 08:55:00,102.41,102.437,102.385,102.405,1003859830.0
2007-02-01 09:00:00,102.4,102.413,102.334,102.34,927263522.0
2007-02-01 09:05:00,102.32,102.373,102.318,102.373,1148741888.0
2007-02-01 09:10:00,102.34,102.51,102.34,102.495,269490954.0
2007-02-01 09:15:00,102.485,102.55,102.482,102.53,436940522.0
2007-02-01 09:20:00,102.525,102.525,102.445,102.502,414756681.0
2007-02-01 09:25:00,102.5,102.54,102.463,102.54,362495875.0
2007-02-01 09:30:00,102.542,102.585,102.51,102.557,419794193.0
2007-02-01 09:35:00,102.558,102.558,102.465,102.485,561236122.0
2007-02-01 09:40:00,102.445,102.495,102.42,102.443,476023432.0
2007-02-01 09:45:00,102.445,102.49,102.405,102.45,502694090.0
2007-02-01 09:50:00,102.468,102.485,102.41,102.435,313875261.0
2007-02-01 09:55:00,102.47,102.531,102.47,102.52,443511497.0
2007-02-01 10:00:00,102.53,102.546,102.495,102.535,423227856.0
2007-02-01 10:05:00,102.535,102.543,102.39,102.49,433852420.0
2007-02-01 10:10:00,102.492,102.52,102.415,102.51,450978528.0
2007-02-01 10:15:00,102.502,102.545,102.37,102.41,290693141.0
2007-02-01 10:20:00,102.4,102.415,102.343,102.37,408468823.0
2007-02-01 10:25:00,102.378,102.38,102.331,102.375,534603364.0
2007-02-01 10:30:00,102.37,102.391,102.325,102.355,367895183.0
2007-02-01 10:35:00,102.348,102.365,102.289,102.355,704890603.0
2007-02-01 10:40:00,102.352,102.362,102.281,102.328,1217945186.0
2007-02-01 10:45:00,102.34,102.378,102.297,102.35,776813356.0
2007-02-01 10:50:00,102.34,102.36,102.305,102.325,1174765490.0
2007-02-01 10:55:00,102.322,102.38,102.301,102.36,1110389468.0
2007-02-01 11:00:00,102.35,102.368,102.277,102.295,2145571714.0
2007-02-01 11:05:00,102.295,102.341,102.29,102.29,1485556931.0
2007-02-01 11:10:00,102.29,102.3,102.225,102.26,997778683.0
2007-02-01 11:15:00,102.265,102.29,102.128,102.253,633693153.0
2007-02-01 11:20:00,102.255,102.315,102.19,102.225,893148180.0
2007-02-01 11:25:00,102.24,102.26,102.134,102.215,1383633819.0
2007-02-01 11:30:00,102.22,102.26,102.17,102.23,871861095.0
2007-02-01 11:35:00,102.22,102.245,102.185,102.245,689785998.0
2007-02-01 11:40:00,102.26,102.275,102.182,102.22,2235312885.0
2007-02-01 11:45:00,102.225,102.282,102.217,102.235,667956384.0
2007-02-01 11:50:00,102.235,102.27,102.187,102.255,791565898.0
2007-02-01 11:55:00,102.255,102.29,102.2,102.225,951479857.0
2007-02-01 12:00:00,102.225,102.28,102.225,102.275,1554212119.0
2007-02-01 12:05:00,102.27,102.299,102.245,102.248,1584447831.0
2007-02-01 12:10:00,102.242,102.281,102.22,102.24,1097440018.0
2007-02-01 12:15:00,102.25,102.265,102.232,102.25,885437349.0
2007-02-01 12:20:00,102.25,102.3,102.213,102.285,739699045.0
2007-02-01 12:25:00,102.29,102.29,102.215,102.25,384985411.0
2007-02-01 12:30:00,102.255,102.255,102.16,102.173,871004686.0
2007-02-01 12:35:00,102.175,102.175,102.085,102.12,651322465.0
2007-02-01 12:40:00,102.11,102.17,102.071,102.155,1194687444.0
2007-02-01 12:45:00,102.18,102.21,102.1,102.135,1530685758.0
2007-02-01 12:50:00,102.145,102.225,102.075,102.17,1966744333.0
2007-02-01 12:55:00,102.17,102.2,102.133,102.14,1497123543.0
2007-02-01 13:00:00,102.14,102.213,102.1,102.2,890943093.0
2007-02-01 13:05:00,102.185,102.26,102.12,102.245,1374043965.0
2007-02-01 13:10:00,102.25,102.265,102.18,102.22,838644159.0
2007-02-01 13:15:00,102.225,102.281,102.191,102.27,1548864462.0
2007-02-01 13:20:00,102.27,102.306,102.233,102.265,635699761.0
2007-02-01 13:25:00,102.27,102.316,102.237,102.275,529308580.0
2007-02-01 13:30:00,102.28,102.333,102.269,102.315,810277189.0
2007-02-01 13:35:00,102.33,102.365,102.307,102.33,388590251.0
2007-02-01 13:40:00,102.33,102.36,102.293,102.34,442432031.0
2007-02-01 13:45:00,102.335,102.37,102.305,102.36,1556810895.0
2007-02-01 13:50:00,102.355,102.395,102.283,102.333,1233812823.0
2007-02-01 13:55:00,102.353,102.365,102.255,102.34,1027401431.0
2007-02-01 14:00:00,102.365,102.408,102.283,102.32,1973551241.0
2007-02-01 14:05:00,102.318,102.355,102.275,102.35,694412198.0
2007-02-01 14:10:00,102.343,102.416,102.342,102.385,472029770.0
2007-02-01 14:15:00,102.38,102.403,102.245,102.305,766333504.0
2007-02-01 14:20:00,102.31,102.33,102.26,102.27,537806307.0
2007-02-01 14:25:00,102.275,102.279,102.19,102.22,434473482.0
2007-02-01 14:30:00,102.22,102.22,102.06,102.15,372772877.0
2007-02-01 14:35:00,102.155,102.247,102.1,102.23,302699026.0
2007-02-01 14:40:00,102.233,102.3,102.217,102.27,442964187.0
2007-02-01 14:45:00,102.265,102.265,102.158,102.225,292385750.0
2007-02-01 14:50:00,102.225,102.301,102.2,102.29,417705099.0
2007-02-01 14:55:00,102.29,102.29,102.13,102.285,538975605.0
2007-02-01 15:00:00,102.285,102.32,102.24,102.275,329751651.0
2007-02-01 15:05:00,102.27,102.31,102.229,102.247,447607254.0
2007-02-01 15:10:00,102.24,102.32,102.22,102.29,415589980.0
2007-02-01 15:15:00,102.285,102.345,102.265,102.305,334550078.0
2007-02-01 15:20:00,102.315,102.387,102.303,102.303,515868226.0
2007-02-01 15:25:00,102.315,102.347,102.2,102.24,362332431.0
2007-02-01 15:30:00,102.285,102.346,102.165,102.165,411756702.0
2007-02-01 15:35:00,102.267,102.303,102.215,102.295,434599481.0
2007-02-01 15:40:00,102.293,102.3,102.225,102.23,466457586.0
2007-02-01 15:45:00,102.227,102.285,102.175,102.185,374265290.0
2007-02-01 15:50:00,102.183,102.245,102.146,102.245,388416354.0
2007-02-01 15:55:00,102.225,102.255,102.115,102.15,520873419.0
2007-02-01 16:00:00,102.14,102.197,102.135,102.17,369865450.0
2007-02-01 16:05:00,102.165,102.222,102.115,102.222,578615543.0
2007-02-01 16:10:00,102.225,102.28,102.125,102.155,520842244.0
2007-02-01 16:15:00,102.153,102.243,102.105,102.233,620054621.0
2007-02-01 16:20:00,102.23,102.255,102.185,102.205,430019848.0
2007-02-01 16:25:00,102.192,102.263,102.122,102.255,358845136.0
2007-02-01 16:30:00,102.25,102.275,102.205,102.23,334322381.0
2007-02-01 16:35:00,102.223,102.25,102.158,102.205,340373284.0
2007-02-01 16:40:00,102.203,102.245,102.2,102.235,537021972.0
2007-02-01 16:45:00,102.24,102.25,102.175,102.24,343534810.0
2007-02-01 16:50:00,102.23,102.26,102.202,102.21,634459896.0
2007-02-01 16:55:00,102.21,102.267,102.13,102.22,431905272.0
2007-02-01 17:00:00,102.23,102.275,102.035,102.23,367834704.0
2007-02-01 17:05:00,102.218,102.485,102.13,102.445,397731910.0
2007-02-01 17:10:00,102.45,102.45,102.235,102.36,421188361.0
2007-02-01 17:15:00,102.355,102.495,102.313,102.475,419077460.0
2007-02-01 17:20:00,102.48,102.48,102.31,102.365,409656802.0
2007-02-01 17:25:00,102.36,102.405,102.323,102.36,401000700.0
2007-02-01 17:30:00,102.36,102.37,102.308,102.323,399686305.0
2007-02-01 17:35:00,102.32,102.425,102.309,102.425,429616330.0
2007-02-01 17:40:00,102.43,102.45,102.315,102.342,381968051.0
2007-02-01 17:45:00,102.345,102.365,102.295,102.343,397636010.0
2007-02-01 17:50:00,102.335,102.42,102.32,102.365,355383099.0
2007-02-01 17:55:00,102.37,102.4,102.35,102.355,518475423.0
2007-02-01 18:00:00,102.39,102.43,102.345,102.43,395347461.0
2007-02-01 18:05:00,102.42,102.452,102.37,102.41,377154286.0
2007-02-01 18:10:00,102.41,102.478,102.382,102.475,453676913.0
2007-02-01 18:15:00,102.48,102.61,102.465,102.56,678424019.0
2007-02-01 18:20:00,102.575,102.576,102.503,102.525,431157879.0
2007-02-01 18:25:00,102.53,102.62,102.512,102.62,386641908.0
2007-02-01 18:30:00,102.64,102.64,102.573,102.603,232638317.0
2007-02-01 18:35:00,102.623,102.623,102.52,102.555,463946371.0
2007-02-01 18:40:00,102.555,102.605,102.515,102.595,475650676.0
2007-02-01 18:45:00,102.6,102.625,102.57,102.6,375658282.0
2007-02-01 18:50:00,102.6,102.645,102.562,102.62,418275086.0
2007-02-01 18:55:00,102.62,102.65,102.589,102.625,308478621.0
2007-02-01 19:00:00,102.615,102.68,102.584,102.63,340258845.0
2007-02-01 19:05:00,102.635,102.65,102.605,102.62,335738085.0
2007-02-01 19:10:00,102.62,102.666,102.578,102.645,327650078.0
2007-02-01 19:15:00,102.64,102.68,102.59,102.628,304246665.0
2007-02-01 19:20:00,102.625,102.635,102.555,102.562,484478074.0
2007-02-01 19:25:00,102.56,102.585,102.53,102.555,375536593.0
2007-02-01 19:30:00,102.555,102.625,102.555,102.595,369560784.0
2007-02-01 19:35:00,102.6,102.637,102.525,102.625,347526140.0
2007-02-01 19:40:00,102.625,102.638,102.555,102.585,423621906.0
2007-02-01 19:45:00,102.58,102.62,102.505,102.542,522510483.0
2007-02-01 19:50:00,102.54,102.56,102.439,102.505,417025008.0
2007-02-01 19:55:00,102.505,102.537,102.465,102.51,435368120.0
2007-02-01 20:00:00,102.5,102.525,102.435,102.465,414953020.0
2007-02-01 20:05:00,102.455,102.46,102.358,102.38,324015377.0
2007-02-01 20:10:00,102.382,102.386,102.335,102.37,408571513.0
2007-02-01 20:15:00,102.36,102.39,102.264,102.3,336468727.0
2007-02-01 20:20:00,102.315,102.36,102.297,102.315,254406142.0
2007-02-01 20:25:00,102.315,102.35,102.3,102.333,286537596.0
2007-02-01 20:30:00,102.32,102.455,102.32,102.445,370158966.0
2007-02-01 20:35:00,102.445,102.448,102.385,102.385,306460765.0
2007-02-01 20:40:00,102.38,102.395,102.293,102.34,381822060.0
2007-02-01 20:45:00,102.345,102.37,102.315,102.365,300507650.0
2007-02-01 20:50:00,102.365,102.365,102.305,102.313,366696018.0
2007-02-01 20:55:00,102.32,102.341,102.29,102.31,450620545.0
2007-02-01 21:00:00,102.317,102.395,102.317,102.375,318050982.0
2007-02-01 21:05:00,102.375,102.41,102.355,102.36,350099528.0
2007-02-01 21:10:00,102.365,102.38,102.34,102.38,393472662.0
2007-02-01 21:15:00,102.36,102.377,102.34,102.365,447448736.0
2007-02-01 21:20:00,102.362,102.38,102.3,102.36,353167713.0
2007-02-01 21:25:00,102.358,102.371,102.305,102.315,359380351.0
2007-02-01 21:30:00,102.315,102.325,102.292,102.325,344703265.0
2007-02-01 21:35:00,102.315,102.331,102.285,102.31,256751129.0
2007-02-01 21:40:00,102.307,102.36,102.276,102.355,281908485.0
2007-02-01 21:45:00,102.345,102.375,102.298,102.355,294710685.0
2007-02-01 21:50:00,102.353,102.37,102.32,102.332,363585265.0
2007-02-01 21:55:00,102.34,102.37,102.305,102.355,342092271.0
2007-02-01 22:00:00,102.34,102.372,102.285,102.355,318835957.0
2007-02-01 22:05:00,102.38,102.399,102.32,102.345,334815194.0
2007-02-01 22:10:00,102.342,102.376,102.335,102.34,314231269.0
2007-02-01 22:15:00,102.35,102.36,102.265,102.317,340343702.0
2007-02-01 22:20:00,102.312,102.376,102.31,102.348,362731431.0
2007-02-01 22:25:00,102.34,102.367,102.33,102.35,287440295.0
2007-02-01 22:30:00,102.335,102.375,102.315,102.375,215864141.0
2007-02-01 22:35:00,102.362,102.39,102.32,102.342,353726199.0
2007-02-01 22:40:00,102.35,102.38,102.319,102.375,533918239.0
2007-02-01 22:45:00,102.363,102.398,102.341,102.38,322256902.0
2007-02-01 22:50:00,102.365,102.385,102.365,102.37,414884839.0
2007-02-01 22:55:00,102.385,102.405,102.365,102.4,364486703.0
2007-02-01 23:00:00,102.39,102.43,102.38,102.43,525874420.0
2007-02-01 23:05:00,102.43,102.44,102.405,102.42,357759506.0
2007-02-01 23:10:00,102.425,102.456,102.39,102.42,362279714.0
2007-02-01 23:15:00,102.433,102.448,102.4,102.425,310596680.0
2007-02-01 23:20:00,102.428,102.437,102.385,102.395,301545679.0
2007-02-01 23:25:00,102.39,102.423,102.39,102.415,396397565.0
2007-02-01 23:30:00,102.415,102.43,102.387,102.42,368471497.0
2007-02-01 23:35:00,102.41,102.45,102.388,102.435,403370299.0
2007-02-01 23:40:00,102.435,102.448,102.419,102.43,278501061.0
2007-02-01 23:45:00,102.427,102.451,102.427,102.437,346888533.0
2007-02-01 23:50:00,102.435,102.46,102.395,102.42,367619953.0
2007-02-01 23:55:00,102.418,102.495,102.395,102.465,460929859.0
2007-02-02 00:00:00,102.465,102.485,102.386,102.445,484120635.0
2007-02-02 00:05:00,102.44,102.447,102.395,102.412,323871756.0
2007-02-02 00:10:00,102.42,102.426,102.402,102.405,258962461.0
2007-02-02 00:15:00,102.405,102.435,102.37,102.425,292916867.0
2007-02-02 00:20:00,102.415,102.437,102.403,102.415,318412741.0
2007-02-02 00:25:00,102.412,102.45,102.335,102.43,417577321.0
2007-02-02 00:30:00,102.435,102.435,102.362,102.373,360870115.0
2007-02-02 00:35:00,102.365,102.432,102.365,102.41,349574454.0
2007-02-02 00:40:00,102.408,102.455,102.408,102.45,241777806.0
2007-02-02 00:45:00,102.45,102.455,102.425,102.445,318067857.0
2007-02-02 00:50:00,102.44,102.47,102.43,102.47,376955116.0
2007-02-02 00:55:00,102.47,102.487,102.448,102.45,158575442.0
2007-02-02 01:00:00,102.42,102.49,102.42,102.48,346667780.0
2007-02-02 01:05:00,102.48,102.48,102.432,102.435,338065249.0
2007-02-02 01:10:00,102.412,102.44,102.35,102.4,297483151.0
2007-02-02 01:15:00,102.4,102.425,102.385,102.425,522385082.0
2007-02-02 01:20:00,102.42,102.44,102.383,102.435,280234276.0
2007-02-02 01:25:00,102.43,102.442,102.401,102.42,320096404.0
2007-02-02 01:30:00,102.42,102.435,102.408,102.42,366309268.0
2007-02-02 01:35:00,102.422,102.435,102.35,102.4,232420948.0
2007-02-02 01:40:00,102.398,102.423,102.385,102.385,284695953.0
2007-02-02 01:45:00,102.382,102.43,102.36,102.42,244146067.0
2007-02-02 01:50:00,102.425,102.431,102.405,102.425,186696515.0
2007-02-02 01:55:00,102.425,102.455,102.41,102.43,285893106.0
2007-02-02 02:00:00,102.415,102.415,102.312,102.328,462217939.0
2007-02-02 02:05:00,102.33,102.33,102.288,102.325,389101704.0
2007-02-02 02:10:00,102.327,102.355,102.305,102.347,347302213.0
2007-02-02 02:15:00,102.36,102.38,102.34,102.345,283228902.0
2007-02-02 02:20:00,102.345,102.37,102.342,102.37,390399337.0
2007-02-02 02:25:00,102.38,102.427,102.363,102.415,352503529.0
2007-02-02 02:30:00,102.415,102.423,102.395,102.41,395534115.0
2007-02-02 02:35:00,102.415,102.415,102.35,102.368,305370943.0
2007-02-02 02:40:00,102.325,102.4,102.325,102.393,446019720.0
2007-02-02 02:45:00,102.39,102.407,102.32,102.365,372773060.0
2007-02-02 02:50:00,102.355,102.39,102.355,102.39,341652951.0
2007-02-02 02:55:00,102.39,102.434,102.34,102.41,522162917.0
2007-02-02 03:00:00,102.41,102.41,102.36,102.375,368666952.0
2007-02-02 03:05:00,102.37,102.39,102.365,102.365,420973911.0
2007-02-02 03:10:00,102.38,102.39,102.327,102.363,253561429.0
2007-02-02 03:15:00,102.365,102.37,102.319,102.37,518164198.0
2007-02-02 03:20:00,102.362,102.382,102.325,102.352,230175263.0
2007-02-02 03:25:00,102.365,102.385,102.346,102.355,162714649.0
2007-02-02 03:30:00,102.37,102.37,102.305,102.31,202322158.0
2007-02-02 03:35:00,102.32,102.345,102.29,102.322,321452775.0
2007-02-02 03:40:00,102.327,102.345,102.307,102.33,283319394.0
2007-02-02 03:45:00,102.32,102.334,102.287,102.287,312597770.0
2007-02-02 03:50:00,102.295,102.331,102.283,102.31,341474021.0
2007-02-02 03:55:00,102.31,102.35,102.31,102.32,316701120.0
2007-02-02 04:00:00,102.335,102.345,102.302,102.32,291710851.0
2007-02-02 04:05:00,102.32,102.36,102.32,102.333,214732104.0
2007-02-02 04:10:00,102.335,102.368,102.302,102.335,285724032.0
2007-02-02 04:15:00,102.345,102.364,102.323,102.357,277834710.0
2007-02-02 04:20:00,102.37,102.371,102.33,102.33,204923402.0
2007-02-02 04:25:00,102.325,102.367,102.325,102.355,346140535.0
2007-02-02 04:30:00,102.355,102.362,102.329,102.348,296447851.0
2007-02-02 04:35:00,102.35,102.36,102.295,102.352,359571735.0
2007-02-02 04:40:00,102.355,102.378,102.322,102.35,444395298.0
2007-02-02 04:45:00,102.36,102.382,102.33,102.345,400039383.0
2007-02-02 04:50:00,102.34,102.377,102.34,102.375,321365443.0
2007-02-02 04:55:00,102.375,102.375,102.32,102.337,298653233.0
2007-02-02 05:00:00,102.33,102.385,102.322,102.38,446885215.0
2007-02-02 05:05:00,102.378,102.437,102.372,102.425,387449368.0
2007-02-02 05:10:00,102.425,102.445,102.4,102.435,225411712.0
2007-02-02 05:15:00,102.44,102.473,102.408,102.465,361046152.0
2007-02-02 05:20:00,102.47,102.47,102.42,102.425,281336558.0
2007-02-02 05:25:00,102.418,102.465,102.415,102.43,275825686.0
2007-02-02 05:30:00,102.443,102.45,102.426,102.437,198295355.0
2007-02-02 05:35:00,102.45,102.469,102.44,102.455,250851906.0
2007-02-02 05:40:00,102.45,102.495,102.421,102.48,334744001.0
2007-02-02 05:45:00,102.475,102.49,102.445,102.472,389620432.0
2007-02-02 05:50:00,102.47,102.485,102.44,102.465,299047140.0
2007-02-02 05:55:00,102.475,102.49,102.406,102.45,424500669.0
2007-02-02 06:00:00,102.46,102.46,102.445,102.455,433064733.0
2007-02-02 06:05:00,102.455,102.455,102.419,102.42,337313494.0
2007-02-02 06:10:00,102.422,102.444,102.41,102.41,401204974.0
2007-02-02 06:15:00,102.415,102.455,102.405,102.445,424600260.0
2007-02-02 06:20:00,102.445,102.455,102.43,102.445,236820691.0
2007-02-02 06:25:00,102.44,102.47,102.41,102.45,374063864.0
2007-02-02 06:30:00,102.45,102.457,102.413,102.42,328272097.0
2007-02-02 06:35:00,102.422,102.44,102.41,102.425,386718242.0
2007-02-02 06:40:00,102.428,102.428,102.372,102.38,315164222.0
2007-02-02 06:45:00,102.395,102.395,102.345,102.375,280404058.0
2007-02-02 06:50:00,102.375,102.395,102.375,102.395,303031419.0
2007-02-02 06:55:00,102.395,102.418,102.345,102.385,350516486.0
2007-02-02 07:00:00,102.4,102.405,102.355,102.37,243538511.0
2007-02-02 07:05:00,102.37,102.387,102.342,102.36,418421018.0
2007-02-02 07:10:00,102.36,102.36,102.312,102.335,387553911.0
2007-02-02 07:15:00,102.345,102.36,102.294,102.355,476819769.0
2007-02-02 07:20:00,102.355,102.398,102.343,102.398,410379095.0
2007-02-02 07:25:00,102.388,102.405,102.376,102.385,225428656.0
2007-02-02 07:30:00,102.375,102.42,102.375,102.39,378834068.0
2007-02-02 07:35:00,102.385,102.43,102.38,102.415,432029263.0
2007-02-02 07:40:00,102.41,102.423,102.393,102.42,412951274.0
2007-02-02 07:45:00,102.415,102.43,102.405,102.43,350306613.0
2007-02-02 07:50:00,102.422,102.433,102.4,102.415,217003577.0
2007-02-02 07:55:00,102.42,102.433,102.37,102.39,344192403.0
2007-02-02 08:00:00,102.38,102.395,102.35,102.36,514624834.0
2007-02-02 08:05:00,102.355,102.39,102.355,102.355,344005625.0
2007-02-02 08:10:00,102.363,102.402,102.363,102.375,400985911.0
2007-02-02 08:15:00,102.372,102.4,102.33,102.37,332026375.0
2007-02-02 08:20:00,102.37,102.406,102.325,102.39,420773573.0
2007-02-02 08:25:00,102.393,102.408,102.375,102.375,362279786.0
2007-02-02 08:30:00,102.38,102.385,102.315,102.33,365615941.0
2007-02-02 08:35:00,102.335,102.36,102.315,102.33,399546550.0
2007-02-02 08:40:00,102.34,102.393,102.325,102.365,394095443.0
2007-02-02 08:45:00,102.365,102.39,102.345,102.39,398911714.0
2007-02-02 08:50:00,102.385,102.401,102.365,102.383,364797801.0
2007-02-02 08:55:00,102.39,102.435,102.39,102.405,366654822.0
2007-02-02 09:00:00,102.395,102.455,102.395,102.44,392949386.0
2007-02-02 09:05:00,102.44,102.44,102.41,102.43,618729964.0
2007-02-02 09:10:00,102.44,102.445,102.378,102.4,336172061.0
2007-02-02 09:15:00,102.395,102.46,102.38,102.433,538290382.0
2007-02-02 09:20:00,102.435,102.44,102.37,102.423,338928767.0
2007-02-02 09:25:00,102.42,102.435,102.29,102.3,342773551.0
2007-02-02 09:30:00,102.3,102.36,102.245,102.287,364036327.0
2007-02-02 09:35:00,102.325,102.331,102.215,102.24,413532880.0
2007-02-02 09:40:00,102.243,102.325,102.243,102.263,548237574.0
2007-02-02 09:45:00,102.26,102.26,102.175,102.19,518898682.0
2007-02-02 09:50:00,102.192,102.3,102.192,102.275,561795365.0
2007-02-02 09:55:00,102.29,102.29,102.217,102.245,368830205.0
2007-02-02 10:00:00,102.255,102.285,102.245,102.265,500598951.0
2007-02-02 10:05:00,102.285,102.29,102.207,102.258,404838825.0
2007-02-02 10:10:00,102.255,102.3,102.24,102.277,370438512.0
2007-02-02 10:15:00,102.28,102.33,102.272,102.278,456783267.0
2007-02-02 10:20:00,102.295,102.358,102.275,102.297,448839011.0
2007-02-02 10:25:00,102.295,102.392,102.295,102.355,422074454.0
2007-02-02 10:30:00,102.36,102.365,102.25,102.285,371983357.0
2007-02-02 10:35:00,102.283,102.335,102.27,102.295,520617712.0
2007-02-02 10:40:00,102.305,102.32,102.255,102.295,297875597.0
2007-02-02 10:45:00,102.3,102.323,102.285,102.29,435518244.0
2007-02-02 10:50:00,102.287,102.29,102.2,102.25,456966672.0
2007-02-02 10:55:00,102.265,102.315,102.23,102.265,337955755.0
2007-02-02 11:00:00,102.285,102.285,102.228,102.255,530719421.0
2007-02-02 11:05:00,102.23,102.285,102.172,102.215,413879879.0
2007-02-02 11:10:00,102.215,102.277,102.199,102.24,300244634.0
2007-02-02 11:15:00,102.24,102.27,102.2,102.243,445399178.0
2007-02-02 11:20:00,102.24,102.275,102.238,102.255,296159213.0
2007-02-02 11:25:00,102.26,102.282,102.21,102.28,392432546.0
2007-02-02 11:30:00,102.28,102.301,102.24,102.24,434422711.0
2007-02-02 11:35:00,102.235,102.281,102.235,102.275,532475025.0
2007-02-02 11:40:00,102.265,102.31,102.23,102.23,803154686.0
2007-02-02 11:45:00,102.24,102.254,102.162,102.243,493087632.0
2007-02-02 11:50:00,102.25,102.317,102.246,102.268,692209159.0
2007-02-02 11:55:00,102.27,102.308,102.23,102.285,2025409243.0
2007-02-02 12:00:00,102.27,102.295,102.206,102.263,1081171041.0
2007-02-02 12:05:00,102.248,102.33,102.209,102.285,1201668362.0
2007-02-02 12:10:00,102.29,102.3,102.218,102.265,1521865964.0
2007-02-02 12:15:00,102.27,102.305,102.255,102.28,429847721.0
2007-02-02 12:20:00,102.28,102.285,102.243,102.265,387296359.0
2007-02-02 12:25:00,102.25,102.295,102.219,102.27,820768083.0
2007-02-02 12:30:00,102.265,102.277,102.201,102.26,518477827.0
2007-02-02 12:35:00,102.255,102.268,102.196,102.25,614789583.0
2007-02-02 12:40:00,102.25,102.277,102.216,102.265,1501286772.0
2007-02-02 12:45:00,102.26,102.297,102.22,102.24,847943356.0
2007-02-02 12:50:00,102.21,102.255,102.19,102.255,1355198692.0
2007-02-02 12:55:00,102.24,102.3,102.205,102.3,892852348.0
2007-02-02 13:00:00,102.3,102.336,102.27,102.33,1512285218.0
2007-02-02 13:05:00,102.32,102.35,102.265,102.325,1949142285.0
2007-02-02 13:10:00,102.325,102.325,102.28,102.3,1522752686.0
2007-02-02 13:15:00,102.285,102.318,102.245,102.29,1226350538.0
2007-02-02 13:20:00,102.3,102.315,102.267,102.315,685166056.0
2007-02-02 13:25:00,102.313,102.34,102.288,102.315,882235225.0
2007-02-02 13:30:00,102.31,102.32,102.284,102.32,389772318.0
2007-02-02 13:35:00,102.315,102.38,102.305,102.33,742686552.0
2007-02-02 13:40:00,102.33,102.344,102.3,102.34,838489987.0
2007-02-02 13:45:00,102.32,102.355,102.3,102.317,1110690562.0
2007-02-02 13:50:00,102.308,102.35,102.305,102.33,1557791122.0
2007-02-02 13:55:00,102.325,102.35,102.28,102.335,1584874421.0
2007-02-02 14:00:00,102.335,102.375,102.32,102.335,1002327458.0
2007-02-02 14:05:00,102.335,102.352,102.28,102.335,788075232.0
2007-02-02 14:10:00,102.33,102.37,102.302,102.335,669623864.0
2007-02-02 14:15:00,102.33,102.355,102.31,102.32,2150918663.0
2007-02-02 14:20:00,102.305,102.385,102.3,102.36,711198264.0
2007-02-02 14:25:00,102.37,102.37,102.27,102.33,852697085.0
2007-02-02 14:30:00,102.325,102.34,102.24,102.29,1420493205.0
2007-02-02 14:35:00,102.29,102.31,102.263,102.3,878107759.0
2007-02-02 14:40:00,102.293,102.324,102.26,102.295,650452605.0
2007-02-02 14:45:00,102.29,102.325,102.26,102.26,990633171.0
2007-02-02 14:50:00,102.26,102.305,102.23,102.275,1421948871.0
2007-02-02 14:55:00,102.275,102.276,102.195,102.24,2172456505.0
2007-02-02 15:00:00,102.25,102.277,102.17,102.262,1128937905.0
2007-02-02 15:05:00,102.25,102.266,102.192,102.21,1173302099.0
2007-02-02 15:10:00,102.22,102.285,102.163,102.27,812376731.0
2007-02-02 15:15:00,102.258,102.27,102.165,102.207,1167792408.0
2007-02-02 15:20:00,102.215,102.25,102.133,102.238,702422201.0
2007-02-02 15:25:00,102.245,102.295,102.08,102.15,368316589.0
2007-02-02 15:30:00,102.165,102.165,101.965,102.068,560817469.0
2007-02-02 15:35:00,102.07,102.145,101.983,102.1,400203209.0
2007-02-02 15:40:00,102.1,102.215,102.018,102.132,294889820.0
2007-02-02 15:45:00,102.14,102.18,102.06,102.102,431941489.0
2007-02-02 15:50:00,102.1,102.18,102.045,102.145,448968170.0
2007-02-02 15:55:00,102.11,102.205,102.083,102.185,424035831.0
2007-02-02 16:00:00,102.18,102.44,102.18,102.37,433335108.0
2007-02-02 16:05:00,102.345,102.43,102.3,102.378,317979454.0
2007-02-02 16:10:00,102.385,102.53,102.37,102.505,496748241.0
2007-02-02 16:15:00,102.503,102.503,102.365,102.405,495583421.0
2007-02-02 16:20:00,102.435,102.468,102.312,102.328,543872513.0
2007-02-02 16:25:00,102.327,102.335,102.135,102.172,415058128.0
2007-02-02 16:30:00,102.175,102.32,102.141,102.3,362890039.0
2007-02-02 16:35:00,102.295,102.295,102.19,102.19,302484824.0
2007-02-02 16:40:00,102.2,102.278,102.195,102.25,433019348.0
2007-02-02 16:45:00,102.24,102.27,102.2,102.24,249750895.0
2007-02-02 16:50:00,102.243,102.348,102.235,102.315,1219380769.0
2007-02-02 16:55:00,102.335,102.345,102.235,102.235,960757195.0
2007-02-02 17:00:00,102.24,102.383,102.24,102.36,1058181669.0
2007-02-02 17:05:00,102.36,102.423,102.32,102.423,573731087.0
2007-02-02 17:10:00,102.42,102.422,102.295,102.37,258062301.0
2007-02-02 17:15:00,102.37,102.435,102.325,102.39,397234262.0
2007-02-02 17:20:00,102.378,102.393,102.27,102.28,340516649.0
2007-02-02 17:25:00,102.28,102.31,102.232,102.25,405825368.0
2007-02-02 17:30:00,102.26,102.275,102.186,102.22,441703654.0
2007-02-02 17:35:00,102.24,102.32,102.208,102.32,390008908.0
2007-02-02 17:40:00,102.315,102.35,102.27,102.33,262624304.0
2007-02-02 17:45:00,102.335,102.355,102.275,102.275,262493467.0
2007-02-02 17:50:00,102.33,102.34,102.29,102.34,292084691.0
2007-02-02 17:55:00,102.34,102.35,102.257,102.293,387339881.0
2007-02-02 18:00:00,102.285,102.395,102.262,102.395,315865012.0
2007-02-02 18:05:00,102.385,102.407,102.317,102.343,347284640.0
2007-02-02 18:10:00,102.345,102.37,102.225,102.293,226438511.0
2007-02-02 18:15:00,102.3,102.31,102.23,102.275,372227115.0
2007-02-02 18:20:00,102.28,102.32,102.25,102.315,226313200.0
2007-02-02 18:25:00,102.315,102.315,102.195,102.275,180047241.0
2007-02-02 18:30:00,102.275,102.285,102.21,102.275,253723617.0
2007-02-02 18:35:00,102.28,102.288,102.245,102.26,271490485.0
2007-02-02 18:40:00,102.267,102.275,102.17,102.217,231956248.0
2007-02-02 18:45:00,102.215,102.25,102.19,102.233,328101559.0
2007-02-02 18:50:00,102.23,102.26,102.205,102.245,337683867.0
2007-02-02 18:55:00,102.245,102.26,102.205,102.205,279274958.0
2007-02-02 19:00:00,102.203,102.218,102.154,102.17,632485390.0
2007-02-02 19:05:00,102.162,102.202,102.14,102.183,705543576.0
2007-02-02 19:10:00,102.195,102.245,102.18,102.245,324471043.0
2007-02-02 19:15:00,102.25,102.25,102.205,102.243,459152896.0
2007-02-02 19:20:00,102.245,102.276,102.235,102.25,390124002.0
2007-02-02 19:25:00,102.26,102.27,102.235,102.255,228541272.0
2007-02-02 19:30:00,102.25,102.25,102.212,102.212,226478909.0
2007-02-02 19:35:00,102.215,102.215,102.162,102.162,324101772.0
2007-02-02 19:40:00,102.165,102.185,102.13,102.153,209381515.0
2007-02-02 19:45:00,102.142,102.155,102.115,102.14,299597442.0
2007-02-02 19:50:00,102.135,102.19,102.135,102.175,268201832.0
2007-02-02 19:55:00,102.17,102.245,102.165,102.225,309073782.0
2007-02-02 20:00:00,102.215,102.238,102.18,102.223,506389509.0
2007-02-02 20:05:00,102.235,102.235,102.173,102.2,249785351.0
2007-02-02 20:10:00,102.205,102.211,102.183,102.19,263658133.0
2007-02-02 20:15:00,102.185,102.21,102.145,102.16,352744401.0
2007-02-02 20:20:00,102.157,102.215,102.155,102.2,161896504.0
2007-02-02 20:25:00,102.195,102.211,102.155,102.185,222523761.0
2007-02-02 20:30:00,102.185,102.2,102.173,102.178,127914483.0
2007-02-02 20:35:00,102.133,102.215,102.133,102.19,278790029.0
2007-02-02 20:40:00,102.18,102.209,102.17,102.208,211409657.0
2007-02-02 20:45:00,102.21,102.21,102.17,102.185,313152119.0
2007-02-02 20:50:00,102.173,102.175,102.11,102.125,173794537.0
2007-02-02 20:55:00,102.13,102.15,102.105,102.105,325571044.0
2007-02-02 21:00:00,102.11,102.135,102.105,102.11,245107656.0
2007-02-02 21:05:00,102.125,102.165,102.125,102.155,169894217.0
2007-02-02 21:10:00,102.155,102.165,102.112,102.148,412202597.0
2007-02-02 21:15:00,102.147,102.175,102.147,102.175,263500347.0
2007-02-02 21:20:00,102.165,102.21,102.15,102.205,242816886.0
2007-02-02 21:25:00,102.205,102.235,102.19,102.21,117488656.0
2007-02-02 21:30:00,102.22,102.223,102.182,102.19,137789102.0
2007-02-02 21:35:00,102.2,102.21,102.157,102.18,177945318.0
2007-02-02 21:40:00,102.165,102.198,102.125,102.135,241485393.0
2007-02-02 21:45:00,102.135,102.16,102.105,102.16,268988680.0
2007-02-02 21:50:00,102.16,102.16,102.115,102.115,228332717.0
2007-02-02 21:55:00,102.12,102.12,102.073,102.085,436200894.0
2007-02-02 22:00:00,102.085,102.14,102.045,102.105,285850134.0
2007-02-02 22:05:00,102.105,102.13,102.098,102.105,177778908.0
2007-02-02 22:10:00,102.1,102.13,102.05,102.102,241592486.0
2007-02-02 22:15:00,102.105,102.125,102.07,102.093,238609813.0
2007-02-02 22:20:00,102.095,102.11,102.08,102.102,200127711.0
2007-02-02 22:25:00,102.1,102.12,102.08,102.08,342601221.0
2007-02-02 22:30:00,102.09,102.128,102.085,102.115,220746702.0
2007-02-02 22:35:00,102.12,102.12,102.015,102.045,265300361.0
2007-02-02 22:40:00,102.05,102.06,101.997,102.045,492828443.0
2007-02-02 22:45:00,102.045,102.08,102.015,102.042,175721549.0
2007-02-02 22:50:00,102.045,102.065,102.035,102.06,338746009.0
2007-02-02 22:55:00,102.06,102.105,102.045,102.05,330046735.0
2007-02-02 23:00:00,102.08,102.125,102.08,102.11,154685693.0
2007-02-02 23:05:00,102.11,102.188,102.095,102.135,371592779.0
2007-02-02 23:10:00,102.14,102.175,102.14,102.14,284920738.0
2007-02-02 23:15:00,102.145,102.15,102.123,102.148,198898626.0
2007-02-02 23:20:00,102.145,102.173,102.14,102.16,304219966.0
2007-02-02 23:25:00,102.153,102.19,102.108,102.175,379347502.0
2007-02-02 23:30:00,102.17,102.17,102.095,102.095,315602662.0
2007-02-02 23:35:00,102.135,102.145,102.12,102.135,239779734.0
2007-02-02 23:40:00,102.145,102.145,102.11,102.13,161848426.0
2007-02-02 23:45:00,102.13,102.15,102.112,102.14,238166071.0
2007-02-02 23:50:00,102.132,102.21,102.123,102.21,335684351.0
2007-02-02 23:55:00,102.205,102.24,102.179,102.24,347742905.0
2007-02-05 00:00:00,102.25,102.25,102.2,102.23,157671064.0
2007-02-05 00:05:00,102.225,102.23,102.17,102.217,168909224.0
2007-02-05 00:10:00,102.225,102.25,102.21,102.21,145324514.0
2007-02-05 00:15:00,102.21,102.225,102.193,102.225,38392371.0
2007-02-05 00:20:00,102.225,102.225,102.2,102.2,26116371.0
2007-02-05 00:25:00,102.2,102.205,102.16,102.183,86538929.0
2007-02-05 00:30:00,102.19,102.25,102.175,102.215,182447581.0
2007-02-05 00:35:00,102.185,102.235,102.16,102.235,103610392.0
2007-02-05 00:40:00,102.237,102.24,102.213,102.235,152255794.0
2007-02-05 00:45:00,102.235,102.249,102.235,102.235,26814399.0
2007-02-05 00:50:00,102.235,102.275,102.217,102.255,210547029.0
2007-02-05 00:55:00,102.259,102.276,102.24,102.26,205103523.0
2007-02-05 01:00:00,102.27,102.28,102.207,102.27,435484653.0
2007-02-05 01:05:00,102.248,102.258,102.205,102.24,361191821.0
2007-02-05 01:10:00,102.245,102.25,102.225,102.225,69255954.0
2007-02-05 01:15:00,102.235,102.255,102.22,102.25,292801565.0
2007-02-05 01:20:00,102.24,102.242,102.18,102.205,242780518.0
2007-02-05 01:25:00,102.21,102.21,102.187,102.192,147209731.0
2007-02-05 01:30:00,102.205,102.205,102.12,102.16,308192614.0
2007-02-05 01:35:00,102.16,102.176,102.155,102.165,131116629.0
2007-02-05 01:40:00,102.165,102.19,102.157,102.17,448588845.0
2007-02-05 01:45:00,102.163,102.165,102.125,102.153,254479823.0
2007-02-05 01:50:00,102.155,102.155,102.12,102.13,329782704.0
2007-02-05 01:55:00,102.14,102.151,102.102,102.12,361751353.0
2007-02-05 02:00:00,102.12,102.15,102.12,102.14,353775085.0
2007-02-05 02:05:00,102.135,102.145,102.11,102.11,348134567.0
2007-02-05 02:10:00,102.113,102.134,102.105,102.12,322843799.0
2007-02-05 02:15:00,102.13,102.145,102.11,102.145,469496948.0
2007-02-05 02:20:00,102.15,102.161,102.14,102.14,215881168.0
2007-02-05 02:25:00,102.14,102.155,102.06,102.155,312639639.0
2007-02-05 02:30:00,102.135,102.163,102.13,102.15,325681981.0
2007-02-05 02:35:00,102.145,102.17,102.112,102.15,295421026.0
2007-02-05 02:40:00,102.16,102.17,102.13,102.14,386322541.0
2007-02-05 02:45:00,102.135,102.15,102.115,102.145,218531757.0
2007-02-05 02:50:00,102.14,102.15,102.022,102.058,327234242.0
2007-02-05 02:55:00,102.055,102.101,102.022,102.04,436047834.0
2007-02-05 03:00:00,102.04,102.047,101.99,101.995,177216141.0
2007-02-05 04:20:00,102.01,102.017,102.007,102.01,43617155.0
2007-02-05 04:25:00,102.01,102.035,101.99,102.02,327366983.0
2007-02-05 04:30:00,102.025,102.04,102.002,102.008,377952303.0
2007-02-05 04:35:00,102.015,102.035,102.0,102.0,146572086.0
2007-02-05 05:05:00,102.005,102.113,102.005,102.113,75230042.0
2007-02-05 08:40:00,102.115,102.115,101.995,102.015,298629494.0
2007-02-05 08:45:00,102.005,102.025,102.003,102.015,252651281.0
2007-02-05 08:50:00,102.003,102.045,101.995,102.017,638133426.0
2007-02-05 08:55:00,102.03,102.03,101.985,102.003,588141346.0
2007-02-05 09:00:00,102.003,102.01,102.003,102.005,27329082.0
2007-02-05 10:50:00,102.01,102.12,102.01,102.12,343863668.0
2007-02-05 10:55:00,102.107,102.107,101.985,102.04,923412084.0
2007-02-05 11:00:00,102.035,102.08,102.017,102.03,947450732.0
2007-02-05 11:05:00,102.01,102.044,101.997,102.003,1092447436.0
2007-02-05 11:25:00,102.0,102.0,101.853,101.895,352496659.0
2007-02-05 11:30:00,101.897,101.91,101.87,101.882,403608360.0
2007-02-05 11:35:00,101.883,101.89,101.78,101.78,539536210.0
2007-02-05 11:40:00,101.765,101.85,101.765,101.828,501377031.0
2007-02-05 11:45:00,101.825,101.875,101.793,101.855,493998588.0
2007-02-05 11:50:00,101.86,101.905,101.845,101.85,293281912.0
2007-02-05 11:55:00,101.885,101.908,101.81,101.845,445660492.0
2007-02-05 12:00:00,101.855,101.884,101.83,101.865,431253242.0
2007-02-05 12:05:00,101.875,101.925,101.843,101.925,391222655.0
2007-02-05 12:10:00,101.927,102.1,101.927,102.1,58774104.0
2007-02-05 12:20:00,102.1,102.108,101.823,101.85,290190896.0
2007-02-05 12:25:00,101.858,101.886,101.849,101.87,550237080.0
2007-02-05 12:30:00,101.865,101.88,101.835,101.87,375545046.0
2007-02-05 12:35:00,101.863,101.9,101.834,101.865,703364946.0
2007-02-05 12:40:00,101.862,101.935,101.827,101.843,1136182104.0
2007-02-05 12:45:00,101.855,101.904,101.812,101.865,861750982.0
2007-02-05 12:50:00,101.855,101.915,101.817,101.835,1173293222.0
2007-02-05 12:55:00,101.832,101.847,101.755,101.77,1095530500.0
2007-02-05 13:00:00,101.76,101.83,101.715,101.725,2016635739.0
2007-02-05 13:05:00,101.735,101.735,101.68,101.72,1448232475.0
2007-02-05 13:10:00,101.73,101.755,101.707,101.74,1012839374.0
2007-02-05 13:15:00,101.745,101.86,101.729,101.833,674155058.0
2007-02-05 13:20:00,101.83,101.862,101.795,101.82,840055157.0
2007-02-05 13:25:00,101.81,101.835,101.755,101.815,1471288531.0
2007-02-05 13:30:00,101.813,101.852,101.77,101.82,883550506.0
2007-02-05 13:35:00,101.81,101.84,101.785,101.785,688697946.0
2007-02-05 13:40:00,101.8,101.805,101.747,101.76,2077352817.0
2007-02-05 13:45:00,101.765,101.81,101.762,101.805,692159705.0
2007-02-05 13:50:00,101.805,101.821,101.755,101.76,789750778.0
2007-02-05 13:55:00,101.76,101.775,101.71,101.735,981610604.0
2007-02-05 14:00:00,101.735,101.772,101.695,101.695,1587574099.0
2007-02-05 14:05:00,101.695,101.728,101.678,101.678,1541912507.0
2007-02-05 14:10:00,101.687,101.73,101.672,101.715,1046734385.0
2007-02-05 14:15:00,101.72,101.759,101.65,101.69,799761119.0
2007-02-05 14:20:00,101.7,101.75,101.675,101.735,751513799.0
2007-02-05 14:25:00,101.74,101.83,101.725,101.83,379632951.0
2007-02-05 14:30:00,101.835,101.86,101.81,101.833,873823904.0
2007-02-05 14:35:00,101.835,101.835,101.78,101.8,718484714.0
2007-02-05 14:40:00,101.79,101.84,101.765,101.825,1232018642.0
2007-02-05 14:45:00,101.84,101.86,101.808,101.835,1609960951.0
2007-02-05 14:50:00,101.835,101.865,101.795,101.84,1830044607.0
2007-02-05 14:55:00,101.84,101.849,101.78,101.78,1507715717.0
2007-02-05 15:00:00,101.77,101.837,101.737,101.8,901895483.0
2007-02-05 15:05:00,101.815,101.845,101.75,101.815,1338636164.0
2007-02-05 15:10:00,101.82,101.831,101.738,101.77,821455097.0
2007-02-05 15:15:00,101.775,101.788,101.702,101.74,1494259177.0
2007-02-05 15:20:00,101.74,101.74,101.636,101.695,613606506.0
2007-02-05 15:25:00,101.71,101.743,101.647,101.725,518198196.0
2007-02-05 15:30:00,101.73,101.755,101.674,101.745,809409540.0
2007-02-05 15:35:00,101.75,101.762,101.655,101.7,382127830.0
2007-02-05 15:40:00,101.7,101.729,101.642,101.67,437171231.0
2007-02-05 15:45:00,101.67,101.725,101.64,101.72,1398164084.0
2007-02-05 15:50:00,101.715,101.727,101.643,101.698,1122068070.0
2007-02-05 15:55:00,101.688,101.745,101.628,101.72,1080962278.0
2007-02-05 16:00:00,101.735,101.758,101.656,101.72,2063227050.0
2007-02-05 16:05:00,101.718,101.74,101.667,101.74,712378082.0
2007-02-05 16:10:00,101.708,101.751,101.65,101.7,496114613.0
2007-02-05 16:15:00,101.68,101.7,101.545,101.635,837767123.0
2007-02-05 16:20:00,101.64,101.76,101.555,101.75,530858940.0
2007-02-05 16:25:00,101.755,101.756,101.63,101.72,446158596.0
2007-02-05 16:30:00,101.72,101.736,101.61,101.65,410547515.0
2007-02-05 16:35:00,101.645,101.745,101.635,101.71,300390502.0
2007-02-05 16:40:00,101.713,101.713,101.63,101.7,443261252.0
2007-02-05 16:45:00,101.705,101.705,101.615,101.655,255096767.0
2007-02-05 16:50:00,101.655,101.675,101.575,101.675,417381099.0
2007-02-05 16:55:00,101.675,101.68,101.53,101.615,548626519.0
2007-02-05 17:00:00,101.615,101.713,101.595,101.685,338682182.0
2007-02-05 17:05:00,101.69,101.705,101.55,101.577,462419049.0
2007-02-05 17:10:00,101.58,101.655,101.545,101.6,409478589.0
2007-02-05 17:15:00,101.595,101.63,101.57,101.615,305143798.0
2007-02-05 17:20:00,101.615,101.69,101.58,101.623,536242520.0
2007-02-05 17:25:00,101.625,101.637,101.58,101.61,377022667.0
2007-02-05 17:30:00,101.605,101.64,101.56,101.615,438976575.0
2007-02-05 17:35:00,101.627,101.715,101.618,101.655,436261739.0
2007-02-05 17:40:00,101.653,101.68,101.588,101.67,460029978.0
2007-02-05 17:45:00,101.667,101.71,101.63,101.645,388311775.0
2007-02-05 17:50:00,101.648,101.74,101.648,101.685,400480917.0
2007-02-05 17:55:00,101.665,101.72,101.6,101.65,530529637.0
2007-02-05 18:00:00,101.63,101.78,101.63,101.735,372362640.0
2007-02-05 18:05:00,101.705,101.774,101.705,101.762,567537971.0
2007-02-05 18:10:00,101.76,101.765,101.698,101.71,507928664.0
2007-02-05 18:15:00,101.713,101.735,101.67,101.673,558599521.0
2007-02-05 18:20:00,101.67,101.73,101.655,101.695,360846286.0
2007-02-05 18:25:00,101.692,101.725,101.652,101.675,284490901.0
2007-02-05 18:30:00,101.67,101.705,101.66,101.66,332292222.0
2007-02-05 18:35:00,101.663,101.675,101.633,101.665,309430186.0
2007-02-05 18:40:00,101.663,101.693,101.655,101.665,491871804.0
2007-02-05 18:45:00,101.67,101.74,101.67,101.73,333446806.0
2007-02-05 18:50:00,101.73,101.78,101.72,101.76,595957638.0
2007-02-05 18:55:00,101.77,101.817,101.705,101.8,313773674.0
2007-02-05 19:00:00,101.82,101.835,101.71,101.75,365136601.0
2007-02-05 19:05:00,101.728,101.895,101.728,101.895,374388874.0
2007-02-05 19:10:00,101.89,101.9,101.835,101.855,394337910.0
2007-02-05 19:15:00,101.855,101.855,101.805,101.82,356699738.0
2007-02-05 19:20:00,101.81,101.864,101.81,101.855,364686543.0
2007-02-05 19:25:00,101.85,101.865,101.835,101.85,361769190.0
2007-02-05 19:30:00,101.837,101.837,101.775,101.793,324622846.0
2007-02-05 19:35:00,101.79,101.82,101.755,101.8,425550709.0
2007-02-05 19:40:00,101.792,101.809,101.765,101.792,330761667.0
2007-02-05 19:45:00,101.795,101.811,101.78,101.803,382632555.0
2007-02-05 19:50:00,101.795,101.82,101.765,101.765,357166924.0
2007-02-05 19:55:00,101.77,101.796,101.735,101.735,497702002.0
2007-02-05 20:00:00,101.745,101.78,101.7,101.745,343972781.0
2007-02-05 20:05:00,101.74,101.751,101.72,101.735,314533927.0
2007-02-05 20:10:00,101.73,101.74,101.704,101.735,423892963.0
2007-02-05 20:15:00,101.735,101.746,101.689,101.74,603396985.0
2007-02-05 20:20:00,101.745,101.76,101.72,101.725,344097642.0
2007-02-05 20:25:00,101.73,101.78,101.72,101.77,379126932.0
2007-02-05 20:30:00,101.78,101.78,101.74,101.753,177048688.0
2007-02-05 20:35:00,101.763,101.765,101.745,101.747,249727082.0
2007-02-05 20:40:00,101.755,101.755,101.687,101.735,480794527.0
2007-02-05 20:45:00,101.74,101.74,101.68,101.72,386326567.0
2007-02-05 20:50:00,101.72,101.74,101.72,101.73,366921680.0
2007-02-05 20:55:00,101.73,101.74,101.685,101.71,151586248.0
2007-02-05 21:00:00,101.695,101.715,101.632,101.695,370842765.0
2007-02-05 21:05:00,101.695,101.71,101.635,101.69,292520960.0
2007-02-05 21:10:00,101.69,101.725,101.675,101.695,277555507.0
2007-02-05 21:15:00,101.69,101.746,101.65,101.738,309795818.0
2007-02-05 21:20:00,101.735,101.754,101.71,101.732,395049341.0
2007-02-05 21:25:00,101.73,101.748,101.7,101.73,324283806.0
2007-02-05 21:30:00,101.73,101.772,101.692,101.755,383472422.0
2007-02-05 21:35:00,101.76,101.77,101.74,101.755,222894606.0
2007-02-05 21:40:00,101.755,101.809,101.713,101.775,390521180.0
2007-02-05 21:45:00,101.77,101.825,101.77,101.792,448275580.0
2007-02-05 21:50:00,101.79,101.799,101.725,101.785,347096995.0
2007-02-05 21:55:00,101.795,101.81,101.77,101.8,433311632.0
2007-02-05 22:00:00,101.79,101.825,101.732,101.815,433622075.0
2007-02-05 22:05:00,101.805,101.805,101.74,101.77,308732656.0
2007-02-05 22:10:00,101.762,101.78,101.735,101.74,309884825.0
2007-02-05 22:15:00,101.73,101.756,101.688,101.72,325420971.0
2007-02-05 22:20:00,101.735,101.805,101.735,101.8,266981340.0
2007-02-05 22:25:00,101.8,101.8,101.775,101.8,134276743.0
2007-02-05 22:30:00,101.79,101.81,101.788,101.788,123172244.0
2007-02-05 22:35:00,101.795,101.805,101.772,101.8,228570041.0
2007-02-05 22:40:00,101.8,101.825,101.775,101.81,327210950.0
2007-02-05 22:45:00,101.805,101.805,101.72,101.79,151023366.0
2007-02-05 22:50:00,101.79,101.82,101.79,101.803,386086140.0
2007-02-05 22:55:00,101.8,101.815,101.775,101.79,463987498.0
2007-02-05 23:00:00,101.797,101.8,101.755,101.775,228278606.0
2007-02-05 23:05:00,101.775,101.79,101.745,101.745,271705284.0
2007-02-05 23:10:00,101.765,101.77,101.74,101.75,404765561.0
2007-02-05 23:15:00,101.75,101.775,101.732,101.765,449411053.0
2007-02-05 23:20:00,101.77,101.79,101.7,101.79,271799595.0
2007-02-05 23:25:00,101.788,101.798,101.755,101.79,339458838.0
2007-02-05 23:30:00,101.785,101.797,101.752,101.785,328871315.0
2007-02-05 23:35:00,101.79,101.79,101.765,101.77,148309720.0
2007-02-05 23:40:00,101.757,101.782,101.725,101.745,281044749.0
2007-02-05 23:45:00,101.735,101.759,101.705,101.755,295774943.0
2007-02-05 23:50:00,101.753,101.765,101.739,101.743,197590652.0
2007-02-05 23:55:00,101.75,101.75,101.7,101.725,304689307.0
2007-02-06 00:00:00,101.71,101.712,101.657,101.67,327059655.0
2007-02-06 00:05:00,101.67,101.681,101.655,101.655,331151245.0
2007-02-06 00:10:00,101.632,101.7,101.625,101.67,288962699.0
2007-02-06 00:15:00,101.68,101.765,101.667,101.747,281693281.0
2007-02-06 00:20:00,101.742,101.755,101.713,101.735,130873075.0
2007-02-06 00:25:00,101.735,101.775,101.735,101.765,172569295.0
2007-02-06 00:30:00,101.785,101.785,101.745,101.777,18666263.0
2007-02-06 00:35:00,101.772,101.79,101.722,101.722,225823194.0
2007-02-06 00:40:00,101.745,101.755,101.709,101.715,391164316.0
2007-02-06 00:45:00,101.725,101.75,101.701,101.74,208838797.0
2007-02-06 00:50:00,101.725,101.737,101.7,101.71,395707893.0
2007-02-06 00:55:00,101.705,101.726,101.7,101.72,369848069.0
2007-02-06 01:00:00,101.71,101.717,101.683,101.715,421523360.0
2007-02-06 01:05:00,101.715,101.73,101.675,101.7,332049429.0
2007-02-06 01:10:00,101.71,101.715,101.66,101.7,353375549.0
2007-02-06 01:15:00,101.703,101.703,101.635,101.635,448612300.0
2007-02-06 01:20:00,101.678,101.775,101.655,101.755,316750172.0
2007-02-06 01:25:00,101.75,101.751,101.672,101.685,390188805.0
2007-02-06 01:30:00,101.685,101.75,101.685,101.74,361490262.0
2007-02-06 01:35:00,101.73,101.73,101.595,101.62,394011335.0
2007-02-06 01:40:00,101.62,101.677,101.59,101.67,281910487.0
2007-02-06 01:45:00,101.667,101.705,101.62,101.687,328627312.0
2007-02-06 01:50:00,101.685,101.78,101.675,101.75,380984209.0
2007-02-06 01:55:00,101.752,101.752,101.709,101.725,457592002.0
2007-02-06 02:00:00,101.725,101.725,101.645,101.677,494313882.0
2007-02-06 02:05:00,101.68,101.696,101.65,101.665,380322581.0
2007-02-06 02:10:00,101.667,101.687,101.628,101.687,312102778.0
2007-02-06 02:15:00,101.69,101.7,101.615,101.625,260223827.0
2007-02-06 02:20:00,101.625,101.658,101.606,101.62,399179159.0
2007-02-06 02:25:00,101.63,101.63,101.54,101.57,327384753.0
2007-02-06 02:30:00,101.575,101.63,101.565,101.595,411192456.0
2007-02-06 02:35:00,101.61,101.618,101.565,101.613,241779896.0
2007-02-06 02:40:00,101.595,101.615,101.565,101.603,393982572.0
2007-02-06 02:45:00,101.6,101.645,101.565,101.565,347876295.0
2007-02-06 02:50:00,101.555,101.635,101.555,101.625,335959788.0
2007-02-06 02:55:00,101.62,101.635,101.56,101.595,470379756.0
2007-02-06 03:00:00,101.605,101.645,101.595,101.645,379255972.0
2007-02-06 03:05:00,101.64,101.67,101.603,101.615,403486814.0
2007-02-06 03:10:00,101.62,101.62,101.536,101.57,419004846.0
2007-02-06 03:15:00,101.575,101.64,101.56,101.625,439771956.0
2007-02-06 03:20:00,101.617,101.668,101.595,101.622,232779453.0
2007-02-06 03:25:00,101.625,101.65,101.621,101.632,173551073.0
2007-02-06 03:30:00,101.65,101.655,101.607,101.615,140696120.0
2007-02-06 03:35:00,101.62,101.629,101.56,101.597,337894064.0
2007-02-06 03:40:00,101.602,101.621,101.58,101.595,275942181.0
2007-02-06 03:45:00,101.585,101.607,101.585,101.602,250190200.0
2007-02-06 03:50:00,101.615,101.645,101.605,101.63,237267981.0
2007-02-06 03:55:00,101.64,101.671,101.62,101.62,334896269.0
2007-02-06 04:00:00,101.635,101.64,101.619,101.64,256717666.0
2007-02-06 04:05:00,101.635,101.645,101.61,101.613,263702164.0
2007-02-06 04:10:00,101.615,101.654,101.582,101.635,280181983.0
2007-02-06 04:15:00,101.645,101.68,101.625,101.657,290709371.0
2007-02-06 04:20:00,101.67,101.67,101.617,101.662,398033314.0
2007-02-06 04:25:00,101.66,101.663,101.62,101.635,323091349.0
2007-02-06 04:30:00,101.64,101.655,101.627,101.648,395000376.0
2007-02-06 04:35:00,101.65,101.66,101.59,101.65,334612939.0
2007-02-06 04:40:00,101.65,101.665,101.612,101.64,377776332.0
2007-02-06 04:45:00,101.65,101.652,101.64,101.645,114118116.0
2007-02-06 04:50:00,101.64,101.653,101.63,101.635,185665803.0
2007-02-06 04:55:00,101.635,101.64,101.595,101.607,217333315.0
2007-02-06 05:00:00,101.6,101.623,101.6,101.6,264454349.0
2007-02-06 05:05:00,101.603,101.63,101.595,101.615,401366744.0
2007-02-06 05:10:00,101.615,101.62,101.59,101.615,181797317.0
2007-02-06 05:15:00,101.62,101.62,101.555,101.59,318518837.0
2007-02-06 05:20:00,101.585,101.595,101.568,101.575,311496101.0
2007-02-06 05:30:00,101.575,101.595,101.56,101.577,197325521.0
2007-02-06 05:35:00,101.58,101.615,101.57,101.595,269645783.0
2007-02-06 05:40:00,101.58,101.605,101.52,101.58,327911430.0
2007-02-06 05:45:00,101.6,101.6,101.58,101.59,217414085.0
2007-02-06 05:50:00,101.58,101.615,101.576,101.615,253745475.0
2007-02-06 05:55:00,101.625,101.66,101.591,101.63,423820159.0
2007-02-06 06:00:00,101.64,101.66,101.618,101.655,419115423.0
2007-02-06 06:05:00,101.655,101.67,101.619,101.62,298999052.0
2007-02-06 06:10:00,101.622,101.634,101.6,101.6,326214068.0
2007-02-06 06:15:00,101.605,101.62,101.59,101.615,346658800.0
2007-02-06 06:20:00,101.615,101.635,101.61,101.635,219367534.0
2007-02-06 06:25:00,101.63,101.647,101.58,101.64,389008235.0
2007-02-06 06:30:00,101.64,101.675,101.618,101.65,337218130.0
2007-02-06 06:35:00,101.66,101.671,101.645,101.655,320717627.0
2007-02-06 06:40:00,101.658,101.681,101.639,101.66,319967186.0
2007-02-06 06:45:00,101.665,101.684,101.618,101.68,279668748.0
2007-02-06 06:50:00,101.68,101.692,101.655,101.655,271672106.0
2007-02-06 06:55:00,101.665,101.673,101.6,101.645,370476559.0
2007-02-06 07:00:00,101.66,101.665,101.61,101.63,154732333.0
2007-02-06 07:05:00,101.63,101.657,101.625,101.625,322274440.0
2007-02-06 07:10:00,101.625,101.669,101.612,101.66,178745585.0
2007-02-06 07:15:00,101.655,101.69,101.628,101.685,476293956.0
2007-02-06 07:20:00,101.68,101.695,101.64,101.693,364037318.0
2007-02-06 07:25:00,101.68,101.7,101.661,101.67,330470430.0
2007-02-06 07:30:00,101.66,101.68,101.645,101.67,373051245.0
2007-02-06 07:35:00,101.665,101.69,101.655,101.675,367620719.0
2007-02-06 07:40:00,101.67,101.705,101.646,101.705,491218076.0
2007-02-06 07:45:00,101.705,101.705,101.654,101.66,423751576.0
2007-02-06 07:50:00,101.65,101.68,101.65,101.655,313391296.0
2007-02-06 07:55:00,101.655,101.68,101.652,101.68,281472626.0
2007-02-06 08:00:00,101.67,101.732,101.67,101.71,501240850.0
2007-02-06 08:05:00,101.705,101.723,101.664,101.675,369764577.0
2007-02-06 08:10:00,101.683,101.73,101.678,101.715,377007087.0
2007-02-06 08:15:00,101.712,101.73,101.658,101.685,328723061.0
2007-02-06 08:20:00,101.69,101.72,101.639,101.65,400409247.0
2007-02-06 08:25:00,101.653,101.676,101.62,101.655,299119459.0
2007-02-06 08:30:00,101.66,101.685,101.625,101.67,355819231.0
2007-02-06 08:35:00,101.675,101.69,101.645,101.645,362988737.0
2007-02-06 08:40:00,101.655,101.68,101.649,101.665,354713305.0
2007-02-06 08:45:00,101.665,101.669,101.6,101.605,400867819.0
2007-02-06 08:50:00,101.6,101.675,101.6,101.653,372094532.0
2007-02-06 08:55:00,101.66,101.667,101.605,101.63,361223087.0
2007-02-06 09:00:00,101.62,101.66,101.585,101.63,350869447.0
2007-02-06 09:05:00,101.64,101.72,101.63,101.72,527792573.0
2007-02-06 09:10:00,101.73,101.775,101.7,101.75,323787379.0
2007-02-06 09:15:00,101.745,101.765,101.72,101.733,483525274.0
2007-02-06 09:20:00,101.735,101.742,101.653,101.683,300366739.0
2007-02-06 09:25:00,101.68,101.71,101.65,101.67,321239550.0
2007-02-06 09:30:00,101.675,101.705,101.642,101.682,251155882.0
2007-02-06 09:35:00,101.69,101.7,101.645,101.69,365032728.0
2007-02-06 09:40:00,101.693,101.693,101.645,101.663,549372154.0
2007-02-06 09:45:00,101.66,101.72,101.657,101.685,493660349.0
2007-02-06 09:50:00,101.687,101.74,101.673,101.715,541991915.0
2007-02-06 09:55:00,101.72,101.73,101.665,101.71,313182344.0
2007-02-06 10:00:00,101.72,101.742,101.67,101.715,518168954.0
2007-02-06 10:05:00,101.735,101.775,101.697,101.738,393691241.0
2007-02-06 10:10:00,101.735,101.84,101.725,101.837,395866975.0
2007-02-06 10:15:00,101.84,101.98,101.832,101.923,455027731.0
2007-02-06 10:20:00,101.925,101.933,101.84,101.927,436056331.0
2007-02-06 10:25:00,101.915,101.94,101.787,101.825,440233289.0
2007-02-06 10:30:00,101.82,101.92,101.785,101.885,356103771.0
2007-02-06 10:35:00,101.893,101.893,101.81,101.855,534266708.0
2007-02-06 10:40:00,101.855,101.882,101.81,101.845,293721455.0
2007-02-06 10:45:00,101.85,101.885,101.81,101.825,375177315.0
2007-02-06 10:50:00,101.822,101.91,101.822,101.9,466961164.0
2007-02-06 10:55:00,101.915,101.92,101.83,101.855,237686084.0
2007-02-06 11:00:00,101.855,101.89,101.84,101.89,479462381.0
2007-02-06 11:05:00,101.89,101.905,101.82,101.835,425318545.0
2007-02-06 11:10:00,101.835,101.855,101.742,101.805,244542797.0
2007-02-06 11:15:00,101.81,101.835,101.755,101.793,406270295.0
2007-02-06 11:20:00,101.785,101.84,101.78,101.825,295457359.0
2007-02-06 11:25:00,101.82,101.867,101.79,101.86,406614619.0
2007-02-06 11:30:00,101.86,101.86,101.81,101.845,390944177.0
2007-02-06 11:35:00,101.84,101.85,101.823,101.84,348294400.0
2007-02-06 11:40:00,101.835,101.858,101.781,101.85,870416594.0
2007-02-06 11:45:00,101.86,101.869,101.794,101.853,496197097.0
2007-02-06 11:50:00,101.85,101.887,101.806,101.838,747721824.0
2007-02-06 11:55:00,101.85,101.933,101.825,101.925,1988558526.0
2007-02-06 12:00:00,101.91,101.946,101.782,101.828,1112593877.0
2007-02-06 12:05:00,101.818,101.851,101.765,101.825,1070417876.0
2007-02-06 12:10:00,101.83,101.84,101.767,101.805,1353300048.0
2007-02-06 12:15:00,101.805,101.826,101.775,101.775,290648444.0
2007-02-06 12:20:00,101.76,101.805,101.76,101.8,306080041.0
2007-02-06 12:25:00,101.795,101.808,101.751,101.78,792098552.0
2007-02-06 12:30:00,101.775,101.79,101.729,101.77,522464016.0
2007-02-06 12:35:00,101.765,101.785,101.72,101.74,629940887.0
2007-02-06 12:40:00,101.74,101.76,101.688,101.735,1482617681.0
2007-02-06 12:45:00,101.73,101.765,101.693,101.71,829284878.0
2007-02-06 12:50:00,101.725,101.747,101.679,101.705,1363313279.0
2007-02-06 12:55:00,101.71,101.718,101.655,101.7,889410902.0
2007-02-06 13:00:00,101.7,101.74,101.685,101.72,1494870478.0
2007-02-06 13:05:00,101.72,101.755,101.693,101.745,1741985361.0
2007-02-06 13:10:00,101.745,101.761,101.715,101.75,1532488960.0
2007-02-06 13:15:00,101.735,101.78,101.675,101.74,1181847548.0
2007-02-06 13:20:00,101.75,101.75,101.66,101.695,615988398.0
2007-02-06 13:25:00,101.693,101.722,101.67,101.715,898436815.0
2007-02-06 13:30:00,101.71,101.72,101.64,101.64,386842829.0
2007-02-06 13:35:00,101.655,101.66,101.57,101.61,752832868.0
2007-02-06 13:40:00,101.62,101.645,101.575,101.62,828192533.0
2007-02-06 13:45:00,101.6,101.635,101.585,101.617,1002976553.0
2007-02-06 13:50:00,101.608,101.638,101.593,101.6,1471233020.0
2007-02-06 13:55:00,101.595,101.624,101.585,101.615,1501387232.0
2007-02-06 14:00:00,101.615,101.633,101.582,101.615,991912785.0
2007-02-06 14:05:00,101.615,101.652,101.583,101.625,853953267.0
2007-02-06 14:10:00,101.625,101.66,101.583,101.615,772727216.0
2007-02-06 14:15:00,101.61,101.658,101.547,101.58,2169810979.0
2007-02-06 14:20:00,101.575,101.617,101.57,101.6,1194220389.0
2007-02-06 14:25:00,101.61,101.61,101.52,101.553,846893263.0
2007-02-06 14:30:00,101.555,101.577,101.507,101.57,1462969738.0
2007-02-06 14:35:00,101.57,101.587,101.52,101.56,856627494.0
2007-02-06 14:40:00,101.553,101.575,101.503,101.575,677127356.0
2007-02-06 14:45:00,101.57,101.592,101.545,101.57,1023649321.0
2007-02-06 14:50:00,101.57,101.598,101.525,101.565,1471141888.0
2007-02-06 14:55:00,101.565,101.6,101.55,101.58,1850538777.0
2007-02-06 15:00:00,101.59,101.61,101.47,101.482,1097918920.0
2007-02-06 15:05:00,101.485,101.555,101.482,101.52,1225822719.0
2007-02-06 15:10:00,101.53,101.665,101.5,101.53,911006576.0
2007-02-06 15:15:00,101.518,101.535,101.465,101.522,1199846439.0
2007-02-06 15:20:00,101.525,101.565,101.425,101.558,729493088.0
2007-02-06 15:25:00,101.575,101.648,101.555,101.605,375148613.0
2007-02-06 15:30:00,101.61,101.625,101.48,101.488,565384883.0
2007-02-06 15:35:00,101.48,101.568,101.441,101.545,440406820.0
2007-02-06 15:40:00,101.545,101.615,101.501,101.615,824092387.0
2007-02-06 15:45:00,101.615,101.68,101.605,101.64,389119448.0
2007-02-06 15:50:00,101.64,101.66,101.59,101.645,508016440.0
2007-02-06 15:55:00,101.635,101.705,101.595,101.645,454099998.0
2007-02-06 16:00:00,101.64,101.655,101.56,101.59,437539594.0
2007-02-06 16:05:00,101.55,101.62,101.55,101.62,302405732.0
2007-02-06 16:10:00,101.615,101.647,101.58,101.64,509276927.0
2007-02-06 16:15:00,101.653,101.653,101.58,101.58,484873394.0
2007-02-06 16:20:00,101.62,101.65,101.585,101.628,522426644.0
2007-02-06 16:25:00,101.627,101.697,101.605,101.672,350005038.0
2007-02-06 16:30:00,101.67,101.677,101.629,101.645,345402342.0
2007-02-06 16:35:00,101.65,101.69,101.61,101.67,311705283.0
2007-02-06 16:40:00,101.67,101.695,101.621,101.655,399600090.0
2007-02-06 16:45:00,101.655,101.656,101.585,101.605,350175799.0
2007-02-06 16:50:00,101.603,101.615,101.553,101.565,1325259425.0
2007-02-06 16:55:00,101.585,101.62,101.562,101.6,962515915.0
2007-02-06 17:00:00,101.595,101.612,101.56,101.56,1252370145.0
2007-02-06 17:05:00,101.575,101.583,101.53,101.57,1045867224.0
2007-02-06 17:10:00,101.56,101.59,101.54,101.555,876867223.0
2007-02-06 17:15:00,101.55,101.571,101.532,101.56,1126955453.0
2007-02-06 17:20:00,101.55,101.592,101.54,101.558,1189957394.0
2007-02-06 17:25:00,101.565,101.58,101.505,101.515,1555936312.0
2007-02-06 17:30:00,101.52,101.526,101.465,101.49,1882925512.0
2007-02-06 17:35:00,101.493,101.547,101.405,101.425,954940206.0
2007-02-06 17:40:00,101.405,101.625,101.36,101.625,461928909.0
2007-02-06 17:45:00,101.62,101.693,101.605,101.64,846130941.0
2007-02-06 17:50:00,101.635,101.715,101.63,101.682,815255907.0
2007-02-06 17:55:00,101.66,101.783,101.66,101.76,1952465720.0
2007-02-06 18:00:00,101.76,101.817,101.735,101.765,982363735.0
2007-02-06 18:05:00,101.765,101.838,101.74,101.82,533936375.0
2007-02-06 18:10:00,101.81,101.903,101.79,101.83,1154584583.0
2007-02-06 18:15:00,101.825,101.839,101.76,101.793,1743415661.0
2007-02-06 18:20:00,101.798,101.8,101.736,101.772,658050601.0
2007-02-06 18:25:00,101.76,101.812,101.75,101.78,1853369353.0
2007-02-06 18:30:00,101.79,101.84,101.777,101.825,430061181.0
2007-02-06 18:35:00,101.82,101.85,101.82,101.85,374199097.0
2007-02-06 18:40:00,101.845,101.845,101.795,101.805,384890713.0
2007-02-06 18:45:00,101.805,101.805,101.747,101.765,464499052.0
2007-02-06 18:50:00,101.77,101.81,101.745,101.785,557831003.0
2007-02-06 18:55:00,101.785,101.814,101.757,101.8,2259710314.0
2007-02-06 19:00:00,101.793,101.805,101.755,101.77,1035198179.0
2007-02-06 19:05:00,101.767,101.78,101.72,101.763,649526137.0
2007-02-06 19:10:00,101.775,101.815,101.751,101.815,290550579.0
2007-02-06 19:15:00,101.81,101.817,101.777,101.785,1333747287.0
2007-02-06 19:20:00,101.76,101.8,101.728,101.755,1310939728.0
2007-02-06 19:25:00,101.745,101.765,101.735,101.75,702445316.0
2007-02-06 19:30:00,101.74,101.795,101.726,101.795,321820151.0
2007-02-06 19:35:00,101.795,101.8,101.733,101.79,349488739.0
2007-02-06 19:40:00,101.788,101.788,101.729,101.757,461869619.0
2007-02-06 19:45:00,101.755,101.782,101.728,101.775,687792451.0
2007-02-06 19:50:00,101.765,101.805,101.755,101.8,656194834.0
2007-02-06 19:55:00,101.788,101.813,101.783,101.795,664614233.0
2007-02-06 20:00:00,101.798,101.805,101.745,101.765,443225761.0
2007-02-06 20:05:00,101.765,101.767,101.662,101.7,659197871.0
2007-02-06 20:10:00,101.695,101.715,101.665,101.675,397326491.0
2007-02-06 20:15:00,101.68,101.705,101.637,101.685,168622962.0
2007-02-06 20:20:00,101.675,101.68,101.633,101.64,396555306.0
2007-02-06 20:25:00,101.637,101.66,101.59,101.64,335145811.0
2007-02-06 20:30:00,101.625,101.645,101.542,101.565,598204178.0
2007-02-06 20:35:00,101.562,101.615,101.562,101.6,185748775.0
2007-02-06 20:40:00,101.595,101.617,101.553,101.61,455735719.0
2007-02-06 20:45:00,101.61,101.64,101.585,101.608,187159416.0
2007-02-06 20:50:00,101.605,101.625,101.57,101.6,324403076.0
2007-02-06 20:55:00,101.605,101.611,101.543,101.55,678633992.0
2007-02-06 21:00:00,101.555,101.595,101.545,101.58,454106711.0
2007-02-06 21:05:00,101.57,101.59,101.537,101.59,328072994.0
2007-02-06 21:10:00,101.585,101.596,101.567,101.575,346969637.0
2007-02-06 21:15:00,101.585,101.595,101.563,101.595,413931533.0
2007-02-06 21:20:00,101.593,101.596,101.554,101.59,569068560.0
2007-02-06 21:25:00,101.587,101.599,101.555,101.58,896629489.0
2007-02-06 21:30:00,101.585,101.615,101.55,101.587,1843012956.0
2007-02-06 21:35:00,101.595,101.616,101.588,101.59,381189832.0
2007-02-06 21:40:00,101.575,101.617,101.563,101.58,290377474.0
2007-02-06 21:45:00,101.58,101.585,101.539,101.563,710940171.0
2007-02-06 21:50:00,101.565,101.565,101.469,101.505,922173675.0
2007-02-06 21:55:00,101.51,101.51,101.475,101.475,1681424871.0
2007-02-06 22:00:00,101.503,101.525,101.48,101.49,507732629.0
2007-02-06 22:05:00,101.495,101.546,101.462,101.475,406937821.0
2007-02-06 22:10:00,101.463,101.52,101.45,101.507,428221241.0
2007-02-06 22:15:00,101.51,101.535,101.479,101.535,312718813.0
2007-02-06 22:20:00,101.54,101.57,101.516,101.565,368830170.0
2007-02-06 22:25:00,101.563,101.594,101.525,101.58,444216492.0
2007-02-06 22:30:00,101.575,101.593,101.515,101.537,313381845.0
2007-02-06 22:35:00,101.535,101.575,101.53,101.575,248352321.0
2007-02-06 22:40:00,101.57,101.577,101.535,101.55,252945196.0
2007-02-06 22:45:00,101.545,101.58,101.545,101.58,294442364.0
2007-02-06 22:50:00,101.575,101.575,101.525,101.535,214466096.0
2007-02-06 22:55:00,101.54,101.551,101.505,101.525,370618705.0
2007-02-06 23:00:00,101.525,101.56,101.495,101.53,377084388.0
2007-02-06 23:05:00,101.548,101.548,101.521,101.535,136281247.0
2007-02-06 23:10:00,101.54,101.553,101.525,101.55,186710985.0
2007-02-06 23:15:00,101.545,101.545,101.51,101.525,304304946.0
2007-02-06 23:20:00,101.52,101.54,101.51,101.53,402143425.0
2007-02-06 23:25:00,101.523,101.55,101.51,101.535,381852245.0
2007-02-06 23:30:00,101.54,101.563,101.532,101.555,219948350.0
2007-02-06 23:35:00,101.565,101.57,101.545,101.55,461959371.0
2007-02-06 23:40:00,101.555,101.562,101.51,101.51,630909401.0
2007-02-06 23:45:00,101.52,101.603,101.51,101.603,473013153.0
2007-02-06 23:50:00,101.595,101.6,101.544,101.6,405583190.0
2007-02-06 23:55:00,101.592,101.605,101.555,101.58,422058924.0
2007-02-07 00:00:00,101.575,101.579,101.522,101.545,229979422.0
2007-02-07 00:05:00,101.545,101.57,101.526,101.55,390584371.0
2007-02-07 00:10:00,101.54,101.565,101.52,101.52,210331594.0
2007-02-07 00:15:00,101.51,101.525,101.48,101.515,393209823.0
2007-02-07 00:20:00,101.53,101.555,101.505,101.515,332030586.0
2007-02-07 00:25:00,101.513,101.53,101.482,101.505,278640125.0
2007-02-07 00:30:00,101.5,101.519,101.46,101.495,450498576.0
2007-02-07 00:35:00,101.488,101.52,101.47,101.513,353706461.0
2007-02-07 00:40:00,101.51,101.515,101.508,101.515,69927090.0
2007-02-07 00:45:00,101.517,101.517,101.453,101.5,295178169.0
2007-02-07 00:50:00,101.49,101.52,101.475,101.483,305847294.0
2007-02-07 00:55:00,101.49,101.515,101.48,101.5,248878035.0
2007-02-07 01:00:00,101.49,101.508,101.422,101.495,364338448.0
2007-02-07 01:05:00,101.483,101.51,101.48,101.48,203328358.0
2007-02-07 01:10:00,101.485,101.51,101.465,101.485,196070300.0
2007-02-07 01:15:00,101.49,101.5,101.49,101.495,162914674.0
2007-02-07 01:20:00,101.49,101.5,101.452,101.487,246954977.0
2007-02-07 01:25:00,101.495,101.495,101.473,101.485,100755605.0
2007-02-07 01:30:00,101.505,101.522,101.44,101.52,171402622.0
2007-02-07 01:35:00,101.51,101.53,101.497,101.51,171001771.0
2007-02-07 01:40:00,101.505,101.51,101.485,101.5,432427152.0
2007-02-07 01:45:00,101.49,101.515,101.49,101.505,289513231.0
2007-02-07 01:50:00,101.51,101.525,101.498,101.515,142150119.0
2007-02-07 01:55:00,101.52,101.562,101.512,101.55,358112397.0
2007-02-07 02:00:00,101.54,101.55,101.5,101.53,357374886.0
2007-02-07 02:05:00,101.52,101.533,101.49,101.525,265330791.0
2007-02-07 02:10:00,101.52,101.574,101.52,101.56,325310187.0
2007-02-07 02:15:00,101.57,101.586,101.54,101.565,366521736.0
2007-02-07 02:20:00,101.57,101.597,101.56,101.57,217047532.0
2007-02-07 02:25:00,101.58,101.618,101.54,101.595,163617762.0
2007-02-07 02:30:00,101.575,101.6,101.562,101.58,187377653.0
2007-02-07 02:35:00,101.577,101.63,101.543,101.63,270072532.0
2007-02-07 02:40:00,101.64,101.64,101.6,101.615,373904379.0
2007-02-07 02:45:00,101.615,101.64,101.59,101.59,295854224.0
2007-02-07 02:50:00,101.585,101.613,101.565,101.568,253860069.0
2007-02-07 02:55:00,101.58,101.623,101.537,101.62,364530859.0
2007-02-07 03:00:00,101.62,101.632,101.555,101.62,324924422.0
2007-02-07 03:05:00,101.613,101.645,101.599,101.628,157871493.0
2007-02-07 03:10:00,101.635,101.635,101.595,101.603,221761026.0
2007-02-07 03:15:00,101.62,101.663,101.61,101.622,477934902.0
2007-02-07 03:20:00,101.623,101.63,101.571,101.603,279300990.0
2007-02-07 03:25:00,101.61,101.64,101.605,101.62,382501791.0
2007-02-07 03:30:00,101.615,101.622,101.545,101.557,228462036.0
2007-02-07 03:35:00,101.555,101.577,101.538,101.55,338856078.0
2007-02-07 03:40:00,101.55,101.585,101.52,101.575,318667198.0
2007-02-07 03:45:00,101.578,101.607,101.578,101.595,151032768.0
2007-02-07 03:50:00,101.595,101.6,101.568,101.59,401366279.0
2007-02-07 03:55:00,101.585,101.635,101.55,101.615,316251614.0
2007-02-07 04:00:00,101.62,101.63,101.557,101.612,360711379.0
2007-02-07 04:05:00,101.63,101.635,101.582,101.625,390030923.0
2007-02-07 04:10:00,101.633,101.639,101.6,101.615,462548189.0
2007-02-07 04:15:00,101.605,101.64,101.605,101.62,551586694.0
2007-02-07 04:20:00,101.615,101.64,101.595,101.64,467980297.0
2007-02-07 04:25:00,101.63,101.641,101.607,101.625,326575532.0
2007-02-07 04:30:00,101.63,101.645,101.57,101.633,380269576.0
2007-02-07 04:35:00,101.64,101.645,101.605,101.62,389874973.0
2007-02-07 04:40:00,101.622,101.64,101.615,101.625,235043305.0
2007-02-07 04:45:00,101.63,101.63,101.6,101.605,148152555.0
2007-02-07 04:50:00,101.605,101.618,101.565,101.618,343081106.0
2007-02-07 04:55:00,101.615,101.631,101.59,101.625,383172017.0
2007-02-07 05:00:00,101.625,101.638,101.592,101.62,192041671.0
2007-02-07 05:05:00,101.615,101.646,101.615,101.628,221212268.0
2007-02-07 05:10:00,101.635,101.646,101.612,101.635,294960293.0
2007-02-07 05:15:00,101.64,101.64,101.623,101.635,100595895.0
2007-02-07 05:20:00,101.63,101.635,101.603,101.605,311580949.0
2007-02-07 05:25:00,101.597,101.635,101.58,101.635,258350396.0
2007-02-07 05:30:00,101.63,101.641,101.575,101.623,414744883.0
2007-02-07 05:35:00,101.625,101.641,101.605,101.625,290407771.0
2007-02-07 05:40:00,101.625,101.63,101.585,101.62,294304454.0
2007-02-07 05:45:00,101.617,101.656,101.575,101.653,398887508.0
2007-02-07 05:50:00,101.655,101.682,101.62,101.65,423904230.0
2007-02-07 05:55:00,101.645,101.662,101.63,101.633,426748428.0
2007-02-07 06:00:00,101.635,101.636,101.605,101.62,1587393089.0
2007-02-07 06:05:00,101.615,101.63,101.61,101.61,826445583.0
2007-02-07 06:10:00,101.608,101.64,101.603,101.64,676769622.0
2007-02-07 06:15:00,101.617,101.658,101.617,101.62,195755672.0
2007-02-07 06:20:00,101.62,101.64,101.607,101.615,468730780.0
2007-02-07 06:25:00,101.607,101.634,101.597,101.605,1768665048.0
2007-02-07 06:30:00,101.6,101.605,101.558,101.605,1185311125.0
2007-02-07 06:35:00,101.61,101.625,101.594,101.613,550356708.0
2007-02-07 06:40:00,101.615,101.62,101.591,101.593,444554313.0
2007-02-07 06:45:00,101.585,101.587,101.55,101.565,329121867.0
2007-02-07 06:50:00,101.56,101.591,101.542,101.572,127635359.0
2007-02-07 06:55:00,101.575,101.575,101.559,101.565,52485792.0
2007-02-07 07:00:00,101.57,101.606,101.532,101.605,678312255.0
2007-02-07 07:05:00,101.6,101.615,101.586,101.615,154699488.0
2007-02-07 07:10:00,101.595,101.64,101.595,101.64,175786756.0
2007-02-07 07:15:00,101.632,101.658,101.62,101.64,414568302.0
2007-02-07 07:20:00,101.65,101.67,101.632,101.632,170518012.0
2007-02-07 07:25:00,101.635,101.646,101.6,101.645,323502944.0
2007-02-07 07:35:00,101.65,101.66,101.625,101.625,207923032.0
2007-02-07 07:40:00,101.628,101.65,101.622,101.64,148495329.0
2007-02-07 07:45:00,101.635,101.665,101.625,101.665,361513690.0
2007-02-07 07:50:00,101.67,101.715,101.663,101.705,644139652.0
2007-02-07 07:55:00,101.685,101.701,101.665,101.683,430281233.0
2007-02-07 08:00:00,101.68,101.752,101.676,101.728,681222395.0
2007-02-07 08:05:00,101.73,101.79,101.729,101.785,593808748.0
2007-02-07 08:10:00,101.795,101.835,101.765,101.785,679747864.0
2007-02-07 08:15:00,101.777,101.8,101.732,101.788,469956666.0
2007-02-07 08:20:00,101.79,101.82,101.769,101.795,350832406.0
2007-02-07 08:25:00,101.795,101.803,101.748,101.76,328878702.0
2007-02-07 08:30:00,101.77,101.83,101.77,101.805,674347465.0
2007-02-07 08:35:00,101.805,101.82,101.763,101.77,1299593586.0
2007-02-07 08:40:00,101.79,101.811,101.76,101.77,1331790518.0
2007-02-07 08:45:00,101.775,101.805,101.773,101.805,246227047.0
2007-02-07 08:50:00,101.793,101.803,101.773,101.79,620379726.0
2007-02-07 08:55:00,101.775,101.8,101.75,101.753,1032211134.0
2007-02-07 09:00:00,101.76,101.845,101.76,101.825,2272068442.0
2007-02-07 09:05:00,101.825,101.84,101.765,101.8,562771345.0
2007-02-07 09:10:00,101.795,101.825,101.781,101.825,469499869.0
2007-02-07 09:15:00,101.825,101.86,101.805,101.84,378374359.0
2007-02-07 09:20:00,101.84,101.865,101.833,101.835,310576559.0
2007-02-07 09:25:00,101.825,101.861,101.79,101.79,401829937.0
2007-02-07 09:30:00,101.8,101.848,101.79,101.81,1750670710.0
2007-02-07 09:35:00,101.812,101.848,101.775,101.838,679234524.0
2007-02-07 09:40:00,101.833,101.855,101.803,101.845,1709620496.0
2007-02-07 09:45:00,101.85,101.856,101.82,101.84,1157129710.0
2007-02-07 09:50:00,101.85,101.864,101.83,101.845,531424924.0
2007-02-07 09:55:00,101.845,101.885,101.832,101.86,935799602.0
2007-02-07 10:00:00,101.86,101.878,101.795,101.83,2006063818.0
2007-02-07 10:05:00,101.833,101.868,101.785,101.825,744315257.0
2007-02-07 10:10:00,101.83,101.837,101.77,101.77,855062283.0
2007-02-07 10:15:00,101.775,101.826,101.769,101.815,343169592.0
2007-02-07 10:20:00,101.825,101.859,101.78,101.813,916803850.0
2007-02-07 10:25:00,101.83,101.846,101.78,101.83,1789829611.0
2007-02-07 10:30:00,101.825,101.875,101.795,101.865,1599603447.0
2007-02-07 10:35:00,101.858,101.872,101.84,101.84,1149955828.0
2007-02-07 10:40:00,101.85,101.87,101.82,101.83,1159282366.0
2007-02-07 10:45:00,101.835,101.912,101.83,101.9,916725674.0
2007-02-07 10:50:00,101.91,101.93,101.845,101.92,1009654599.0
2007-02-07 10:55:00,101.915,101.919,101.835,101.905,1226984356.0
2007-02-07 11:00:00,101.9,101.9,101.81,101.825,978960852.0
2007-02-07 11:05:00,101.805,101.858,101.795,101.853,1392663366.0
2007-02-07 11:10:00,101.855,101.89,101.805,101.875,340904043.0
2007-02-07 11:15:00,101.875,101.933,101.82,101.91,390584635.0
2007-02-07 11:20:00,101.91,101.925,101.86,101.915,302969331.0
2007-02-07 11:25:00,101.91,101.93,101.849,101.88,363410891.0
2007-02-07 11:30:00,101.882,101.975,101.868,101.957,402181861.0
2007-02-07 11:35:00,101.958,101.977,101.939,101.955,545197665.0
2007-02-07 11:40:00,101.915,101.975,101.915,101.953,487929119.0
2007-02-07 11:45:00,101.955,102.06,101.955,102.005,538815177.0
2007-02-07 11:50:00,102.01,102.02,101.95,102.007,381932439.0
2007-02-07 11:55:00,102.0,102.04,101.963,102.02,430049947.0
2007-02-07 12:00:00,102.025,102.115,101.995,102.075,432061623.0
2007-02-07 12:05:00,102.095,102.105,102.017,102.07,524871656.0
2007-02-07 12:10:00,102.07,102.12,102.053,102.065,388939709.0
2007-02-07 12:15:00,102.065,102.09,102.02,102.075,878929668.0
2007-02-07 12:20:00,102.075,102.09,102.02,102.06,423475511.0
2007-02-07 12:25:00,102.058,102.058,102.0,102.015,579838405.0
2007-02-07 12:30:00,102.01,102.055,101.992,102.035,397993272.0
2007-02-07 12:35:00,102.028,102.085,102.007,102.065,690889366.0
2007-02-07 12:40:00,102.042,102.122,101.99,102.058,1220069495.0
2007-02-07 12:45:00,102.07,102.118,102.039,102.09,890727545.0
2007-02-07 12:50:00,102.09,102.093,102.0,102.005,1274467876.0
2007-02-07 12:55:00,102.002,102.037,101.92,101.94,1145946124.0
2007-02-07 13:00:00,101.93,101.974,101.88,101.965,1988618387.0
2007-02-07 13:05:00,101.965,102.02,101.944,102.0,1492001541.0
2007-02-07 13:10:00,102.0,102.031,101.97,101.97,1050036468.0
2007-02-07 13:15:00,101.975,101.98,101.945,101.973,583164677.0
2007-02-07 13:20:00,101.98,102.003,101.955,101.98,912726236.0
2007-02-07 13:25:00,101.98,101.99,101.92,101.975,1264164220.0
2007-02-07 13:30:00,101.968,101.999,101.929,101.98,816846682.0
2007-02-07 13:35:00,101.97,102.005,101.959,101.975,1093465109.0
2007-02-07 13:40:00,101.99,102.031,101.977,102.015,2134242403.0
2007-02-07 13:45:00,102.02,102.038,102.005,102.025,768460433.0
2007-02-07 13:50:00,102.025,102.025,101.974,102.015,829119376.0
2007-02-07 13:55:00,102.015,102.035,101.962,101.985,938126550.0
2007-02-07 14:00:00,101.985,101.99,101.937,101.945,1665302319.0
2007-02-07 14:05:00,101.96,101.988,101.905,101.918,1392218234.0
2007-02-07 14:10:00,101.927,101.99,101.892,101.95,958307046.0
2007-02-07 14:15:00,101.97,101.975,101.935,101.95,801815344.0
2007-02-07 14:20:00,101.95,101.97,101.915,101.955,789305255.0
2007-02-07 14:25:00,101.96,102.01,101.942,101.99,371747685.0
2007-02-07 14:30:00,101.985,101.992,101.96,101.973,883135762.0
2007-02-07 14:35:00,101.975,102.014,101.953,101.99,634215617.0
2007-02-07 14:40:00,101.985,102.005,101.945,101.945,1127955622.0
2007-02-07 14:45:00,101.96,101.975,101.93,101.955,1494638422.0
2007-02-07 14:50:00,101.955,101.993,101.912,101.99,1604092756.0
2007-02-07 14:55:00,101.99,101.99,101.9,101.94,1533539468.0
2007-02-07 15:00:00,101.93,101.945,101.87,101.89,901990971.0
2007-02-07 15:05:00,101.915,101.915,101.838,101.895,1400834725.0
2007-02-07 15:10:00,101.9,101.955,101.857,101.95,847022198.0
2007-02-07 15:15:00,101.945,101.975,101.895,101.94,1507594572.0
2007-02-07 15:20:00,101.94,101.94,101.862,101.915,610986370.0
2007-02-07 15:25:00,101.92,101.96,101.888,101.905,533298282.0
2007-02-07 15:30:00,101.91,102.005,101.85,101.955,772407411.0
2007-02-07 15:40:00,101.955,101.955,101.872,101.88,107218186.0
2007-02-07 15:45:00,101.88,101.928,101.847,101.89,1435074213.0
2007-02-07 15:50:00,101.885,101.9,101.78,101.858,1037679150.0
2007-02-07 15:55:00,101.868,101.905,101.807,101.86,1128200696.0
2007-02-07 16:00:00,101.87,101.885,101.802,101.855,1874049006.0
2007-02-07 16:05:00,101.853,101.895,101.824,101.88,753318684.0
2007-02-07 16:10:00,101.873,101.915,101.833,101.88,477045469.0
2007-02-07 16:15:00,101.87,101.935,101.834,101.915,888858726.0
2007-02-07 16:20:00,101.91,101.915,101.855,101.855,506750070.0
2007-02-07 16:25:00,101.86,101.895,101.832,101.88,477316397.0
2007-02-07 16:30:00,101.88,101.93,101.863,101.905,391262248.0
2007-02-07 16:35:00,101.9,101.925,101.85,101.85,292534145.0
2007-02-07 16:40:00,101.833,101.915,101.825,101.875,395490580.0
2007-02-07 16:45:00,101.87,101.916,101.818,101.85,252290247.0
2007-02-07 16:50:00,101.85,101.93,101.835,101.92,419440797.0
2007-02-07 16:55:00,101.91,101.935,101.88,101.925,541806542.0
2007-02-07 17:00:00,101.925,101.965,101.885,101.945,241619758.0
2007-02-07 17:05:00,101.93,101.967,101.875,101.967,449056846.0
2007-02-07 17:10:00,101.96,101.985,101.915,101.95,390739434.0
2007-02-07 17:15:00,101.945,101.96,101.895,101.915,289048277.0
2007-02-07 17:20:00,101.915,101.925,101.82,101.863,530916014.0
2007-02-07 17:25:00,101.865,101.88,101.82,101.88,360922350.0
2007-02-07 17:30:00,101.885,101.898,101.823,101.875,457035489.0
2007-02-07 17:35:00,101.887,101.943,101.865,101.935,411278286.0
2007-02-07 17:40:00,101.933,101.963,101.905,101.93,431232845.0
2007-02-07 17:45:00,101.927,101.956,101.855,101.865,350738632.0
2007-02-07 17:50:00,101.863,101.887,101.795,101.865,292087524.0
2007-02-07 17:55:00,101.845,101.875,101.78,101.78,515387936.0
2007-02-07 18:00:00,101.78,101.86,101.78,101.82,353078656.0
2007-02-07 18:05:00,101.815,101.84,101.772,101.772,529293015.0
2007-02-07 18:10:00,101.77,101.81,101.755,101.81,487090679.0
2007-02-07 18:15:00,101.813,101.813,101.77,101.783,501928305.0
2007-02-07 18:20:00,101.77,101.85,101.755,101.795,377586661.0
2007-02-07 18:25:00,101.782,101.835,101.743,101.825,314967723.0
2007-02-07 18:30:00,101.82,101.82,101.768,101.77,301516289.0
2007-02-07 18:35:00,101.773,101.809,101.745,101.775,289166828.0
2007-02-07 18:40:00,101.763,101.78,101.745,101.775,478945039.0
2007-02-07 18:45:00,101.775,101.79,101.743,101.79,296547003.0
2007-02-07 18:50:00,101.78,101.79,101.755,101.78,452640751.0
2007-02-07 18:55:00,101.78,101.82,101.755,101.77,353432825.0
2007-02-07 19:00:00,101.78,101.827,101.77,101.82,375877266.0
2007-02-07 19:05:00,101.813,101.836,101.79,101.815,286057828.0
2007-02-07 19:10:00,101.82,101.83,101.79,101.81,407208496.0
2007-02-07 19:15:00,101.81,101.85,101.81,101.85,269856346.0
2007-02-07 19:20:00,101.84,101.865,101.825,101.845,448182015.0
2007-02-07 19:25:00,101.84,101.885,101.84,101.88,361197155.0
2007-02-07 19:30:00,101.875,101.926,101.865,101.913,355329603.0
2007-02-07 19:35:00,101.91,101.94,101.875,101.92,396186241.0
2007-02-07 19:40:00,101.915,101.94,101.915,101.932,286703093.0
2007-02-07 19:45:00,101.935,101.95,101.91,101.933,368281126.0
2007-02-07 19:50:00,101.925,101.978,101.925,101.955,358543231.0
2007-02-07 19:55:00,101.96,101.975,101.935,101.95,507194553.0
2007-02-07 20:00:00,101.96,101.975,101.898,101.915,313456647.0
2007-02-07 20:05:00,101.91,101.926,101.895,101.912,375941894.0
2007-02-07 20:10:00,101.92,101.94,101.877,101.905,378473993.0
2007-02-07 20:15:00,101.905,101.93,101.846,101.88,529775018.0
2007-02-07 20:20:00,101.885,101.895,101.835,101.865,459747943.0
2007-02-07 20:25:00,101.87,101.898,101.854,101.87,375751512.0
2007-02-07 20:30:00,101.88,101.89,101.857,101.88,318000058.0
2007-02-07 20:35:00,101.883,101.894,101.824,101.87,368861164.0
2007-02-07 20:40:00,101.875,101.91,101.84,101.865,462043491.0
2007-02-07 20:45:00,101.87,101.885,101.852,101.87,188191743.0
2007-02-07 20:50:00,101.87,101.89,101.86,101.86,389372987.0
2007-02-07 20:55:00,101.86,101.89,101.86,101.89,215272869.0
2007-02-07 21:00:00,101.88,101.888,101.834,101.87,210542344.0
2007-02-07 21:05:00,101.868,101.9,101.868,101.89,60067215.0
2007-02-07 21:10:00,101.89,101.925,101.865,101.9,282662066.0
2007-02-07 21:15:00,101.895,101.925,101.87,101.878,326615743.0
2007-02-07 21:20:00,101.875,101.91,101.87,101.905,501570758.0
2007-02-07 21:25:00,101.89,101.91,101.858,101.88,321108809.0
2007-02-07 21:30:00,101.88,101.889,101.818,101.84,346632923.0
2007-02-07 21:35:00,101.845,101.865,101.833,101.845,357942562.0
2007-02-07 21:40:00,101.845,101.85,101.78,101.845,457388052.0
2007-02-07 21:45:00,101.84,101.857,101.777,101.777,356097040.0
2007-02-07 21:50:00,101.775,101.8,101.765,101.765,213126201.0
2007-02-07 21:55:00,101.765,101.79,101.74,101.78,428719520.0
2007-02-07 22:00:00,101.78,101.785,101.725,101.775,418614308.0
2007-02-07 22:05:00,101.765,101.805,101.725,101.76,262456145.0
2007-02-07 22:10:00,101.755,101.77,101.73,101.76,226128107.0
2007-02-07 22:15:00,101.75,101.775,101.713,101.75,323581599.0
2007-02-07 22:20:00,101.765,101.78,101.755,101.762,235444994.0
2007-02-07 22:25:00,101.767,101.79,101.755,101.79,107992324.0
2007-02-07 22:30:00,101.78,101.796,101.753,101.78,391571070.0
2007-02-07 22:35:00,101.775,101.785,101.75,101.775,360443530.0
2007-02-07 22:40:00,101.78,101.82,101.768,101.79,269350021.0
2007-02-07 22:45:00,101.795,101.82,101.779,101.805,334118577.0
2007-02-07 22:50:00,101.805,101.825,101.775,101.793,422995376.0
2007-02-07 22:55:00,101.79,101.815,101.755,101.78,296524211.0
2007-02-07 23:00:00,101.787,101.806,101.773,101.805,196568514.0
2007-02-07 23:05:00,101.805,101.815,101.75,101.8,459069436.0
2007-02-07 23:10:00,101.807,101.82,101.79,101.8,236227716.0
2007-02-07 23:15:00,101.79,101.82,101.772,101.815,528564369.0
2007-02-07 23:20:00,101.815,101.83,101.77,101.83,344815611.0
2007-02-07 23:25:00,101.828,101.862,101.817,101.84,408839193.0
2007-02-07 23:30:00,101.835,101.875,101.82,101.845,304070382.0
2007-02-07 23:35:00,101.847,101.86,101.815,101.85,268012472.0
2007-02-07 23:40:00,101.837,101.852,101.803,101.825,285801659.0
2007-02-07 23:45:00,101.815,101.84,101.781,101.825,291092946.0
2007-02-07 23:50:00,101.823,101.883,101.81,101.875,318319033.0
2007-02-07 23:55:00,101.88,101.88,101.83,101.855,417675960.0
2007-02-08 00:00:00,101.84,101.861,101.795,101.81,336663861.0
2007-02-08 00:05:00,101.805,101.837,101.8,101.815,244460827.0
2007-02-08 00:10:00,101.812,101.846,101.793,101.84,214299047.0
2007-02-08 00:15:00,101.84,101.85,101.777,101.777,249440253.0
2007-02-08 00:20:00,101.78,101.86,101.78,101.845,272523110.0
2007-02-08 00:25:00,101.845,101.885,101.823,101.88,176495599.0
2007-02-08 00:30:00,101.872,101.895,101.862,101.885,240112806.0
2007-02-08 00:35:00,101.882,101.89,101.77,101.822,232864405.0
2007-02-08 00:40:00,101.83,101.87,101.8,101.825,333780105.0
2007-02-08 00:45:00,101.81,101.813,101.69,101.73,418254083.0
2007-02-08 00:50:00,101.715,101.761,101.7,101.74,410466839.0
2007-02-08 00:55:00,101.745,101.76,101.705,101.76,373426847.0
2007-02-08 01:00:00,101.75,101.769,101.719,101.76,413103845.0
2007-02-08 01:05:00,101.76,101.77,101.725,101.745,264046396.0
2007-02-08 01:10:00,101.745,101.745,101.673,101.73,187156281.0
2007-02-08 01:15:00,101.723,101.763,101.723,101.735,394587735.0
2007-02-08 01:20:00,101.738,101.745,101.715,101.725,166624282.0
2007-02-08 01:25:00,101.71,101.718,101.679,101.7,416929428.0
2007-02-08 01:30:00,101.695,101.735,101.68,101.7,326915177.0
2007-02-08 01:35:00,101.69,101.755,101.679,101.735,388884497.0
2007-02-08 01:40:00,101.735,101.755,101.715,101.75,190133499.0
2007-02-08 01:45:00,101.737,101.777,101.737,101.757,250475895.0
2007-02-08 01:50:00,101.755,101.77,101.73,101.74,294923763.0
2007-02-08 01:55:00,101.742,101.765,101.72,101.765,512485951.0
2007-02-08 02:00:00,101.765,101.766,101.73,101.742,304805975.0
2007-02-08 02:05:00,101.74,101.775,101.735,101.752,322111291.0
2007-02-08 02:10:00,101.757,101.766,101.715,101.742,199885767.0
2007-02-08 02:15:00,101.745,101.775,101.74,101.775,127894235.0
2007-02-08 02:20:00,101.77,101.81,101.768,101.78,397608043.0
2007-02-08 02:25:00,101.8,101.821,101.785,101.815,168239033.0
2007-02-08 02:30:00,101.815,101.815,101.77,101.787,224215507.0
2007-02-08 02:35:00,101.795,101.795,101.745,101.758,140975970.0
2007-02-08 02:40:00,101.755,101.775,101.74,101.753,342616020.0
2007-02-08 02:45:00,101.755,101.795,101.729,101.755,194141555.0
2007-02-08 02:50:00,101.755,101.775,101.75,101.765,284779038.0
2007-02-08 02:55:00,101.77,101.8,101.75,101.8,254105299.0
2007-02-08 03:00:00,101.8,101.828,101.775,101.805,312072546.0
2007-02-08 03:05:00,101.81,101.866,101.783,101.783,323163618.0
2007-02-08 03:10:00,101.79,101.855,101.79,101.84,337448451.0
2007-02-08 03:15:00,101.845,101.845,101.785,101.835,354434808.0
2007-02-08 03:20:00,101.832,101.862,101.775,101.822,166748204.0
2007-02-08 03:25:00,101.825,101.855,101.81,101.832,231751273.0
2007-02-08 03:30:00,101.84,101.865,101.833,101.865,56657600.0
2007-02-08 03:35:00,101.855,101.89,101.81,101.89,137245353.0
2007-02-08 03:40:00,101.887,101.89,101.842,101.89,187063088.0
2007-02-08 03:45:00,101.88,101.905,101.865,101.865,241023891.0
2007-02-08 03:50:00,101.875,101.893,101.84,101.845,248317867.0
2007-02-08 03:55:00,101.85,101.897,101.84,101.88,343716245.0
2007-02-08 04:00:00,101.895,101.895,101.847,101.88,271116139.0
2007-02-08 04:05:00,101.875,101.89,101.86,101.873,256130683.0
2007-02-08 04:10:00,101.873,101.896,101.845,101.865,221229098.0
2007-02-08 04:15:00,101.875,101.905,101.857,101.887,243156025.0
2007-02-08 04:25:00,101.895,101.965,101.87,101.935,182433337.0
2007-02-08 04:30:00,101.94,101.94,101.895,101.938,353362712.0
2007-02-08 04:35:00,101.94,101.965,101.9,101.965,358377115.0
2007-02-08 04:40:00,101.965,101.985,101.93,101.93,485299249.0
2007-02-08 04:45:00,101.94,101.98,101.915,101.967,227267815.0
2007-02-08 04:50:00,101.96,101.975,101.95,101.96,385292216.0
2007-02-08 04:55:00,101.955,101.98,101.94,101.977,216905190.0
2007-02-08 05:00:00,101.97,101.974,101.948,101.95,299268893.0
2007-02-08 05:05:00,101.955,101.96,101.94,101.955,243235777.0
2007-02-08 05:10:00,101.96,101.965,101.928,101.955,339893551.0
2007-02-08 05:15:00,101.952,101.975,101.935,101.97,332694114.0
2007-02-08 05:20:00,101.98,101.997,101.96,101.975,262661933.0
2007-02-08 05:25:00,101.97,102.005,101.962,101.99,360487462.0
2007-02-08 05:30:00,101.99,102.005,101.975,101.977,273824201.0
2007-02-08 05:35:00,101.973,101.98,101.917,101.935,273211263.0
2007-02-08 05:40:00,101.92,101.98,101.891,101.96,283963598.0
2007-02-08 05:45:00,101.97,101.97,101.95,101.97,144145752.0
2007-02-08 05:50:00,101.96,101.975,101.948,101.955,146505958.0
2007-02-08 05:55:00,101.965,101.965,101.892,101.94,344656309.0
2007-02-08 06:00:00,101.95,101.95,101.89,101.915,425458539.0
2007-02-08 06:05:00,101.915,101.943,101.91,101.925,120116184.0
2007-02-08 06:10:00,101.932,101.948,101.91,101.91,364072723.0
2007-02-08 06:15:00,101.915,101.945,101.875,101.925,428999942.0
2007-02-08 06:20:00,101.925,101.94,101.87,101.895,255237713.0
2007-02-08 06:25:00,101.89,101.915,101.86,101.89,298692019.0
2007-02-08 06:30:00,101.897,101.928,101.89,101.91,241594827.0
2007-02-08 06:35:00,101.925,101.929,101.888,101.895,411289512.0
2007-02-08 06:40:00,101.898,101.907,101.852,101.86,324898386.0
2007-02-08 06:45:00,101.865,101.9,101.839,101.9,290164817.0
2007-02-08 06:50:00,101.9,101.91,101.887,101.9,272425935.0
2007-02-08 06:55:00,101.9,101.92,101.858,101.92,253393005.0
2007-02-08 07:00:00,101.92,101.942,101.915,101.93,157172482.0
2007-02-08 07:05:00,101.93,101.942,101.905,101.92,401457322.0
2007-02-08 07:10:00,101.915,101.915,101.89,101.9,103190682.0
2007-02-08 07:15:00,101.9,101.905,101.843,101.875,468959169.0
2007-02-08 07:20:00,101.87,101.883,101.827,101.863,337646481.0
2007-02-08 07:25:00,101.86,101.893,101.857,101.89,326229413.0
2007-02-08 07:30:00,101.88,101.915,101.87,101.9,371346347.0
2007-02-08 07:35:00,101.895,101.945,101.86,101.895,340925302.0
2007-02-08 07:40:00,101.9,101.935,101.873,101.905,507320203.0
2007-02-08 07:45:00,101.905,101.915,101.875,101.885,387743158.0
2007-02-08 07:50:00,101.877,101.91,101.877,101.9,370839863.0
2007-02-08 07:55:00,101.905,101.93,101.9,101.93,327341225.0
2007-02-08 08:00:00,101.92,101.94,101.9,101.94,504523692.0
2007-02-08 08:05:00,101.915,101.935,101.885,101.885,316703955.0
2007-02-08 08:10:00,101.903,101.92,101.87,101.89,308213195.0
2007-02-08 08:15:00,101.877,101.907,101.873,101.885,269988312.0
2007-02-08 08:20:00,101.89,101.935,101.855,101.915,342506483.0
2007-02-08 08:25:00,101.918,101.941,101.905,101.935,321588129.0
2007-02-08 08:30:00,101.935,101.938,101.915,101.93,261211371.0
2007-02-08 08:35:00,101.935,101.97,101.925,101.95,450856988.0
2007-02-08 08:40:00,101.96,102.025,101.953,102.025,266305676.0
2007-02-08 08:45:00,102.025,102.102,102.005,102.09,408554037.0
2007-02-08 08:50:00,102.075,102.18,102.075,102.173,443978971.0
2007-02-08 08:55:00,102.18,102.203,102.135,102.16,363105410.0
2007-02-08 09:00:00,102.15,102.17,102.105,102.16,282162455.0
2007-02-08 09:05:00,102.16,102.165,102.12,102.145,463072029.0
2007-02-08 09:10:00,102.13,102.185,102.104,102.185,248526371.0
2007-02-08 09:15:00,102.185,102.193,102.12,102.153,476514741.0
2007-02-08 09:20:00,102.155,102.2,102.14,102.173,290465883.0
2007-02-08 09:25:00,102.17,102.21,102.125,102.155,320036850.0
2007-02-08 09:30:00,102.16,102.225,102.14,102.193,237965165.0
2007-02-08 09:35:00,102.195,102.201,102.13,102.13,377311908.0
2007-02-08 09:40:00,102.133,102.15,102.111,102.133,416869618.0
2007-02-08 09:45:00,102.14,102.175,102.077,102.105,466423800.0
2007-02-08 09:50:00,102.107,102.142,102.087,102.135,515184657.0
2007-02-08 09:55:00,102.14,102.148,102.11,102.13,348912802.0
2007-02-08 10:00:00,102.15,102.185,102.124,102.125,493174643.0
2007-02-08 10:05:00,102.145,102.175,102.115,102.163,295161411.0
2007-02-08 10:10:00,102.16,102.215,102.15,102.177,365033984.0
2007-02-08 10:15:00,102.17,102.19,102.105,102.17,441978658.0
2007-02-08 10:20:00,102.175,102.23,102.163,102.217,405002890.0
2007-02-08 10:25:00,102.205,102.23,102.1,102.175,352771189.0
2007-02-08 10:30:00,102.18,102.2,102.123,102.19,346950280.0
2007-02-08 10:35:00,102.188,102.214,102.17,102.19,416837257.0
2007-02-08 10:40:00,102.195,102.245,102.165,102.245,243328725.0
2007-02-08 10:45:00,102.25,102.25,102.18,102.18,249401588.0
2007-02-08 10:50:00,102.19,102.21,102.148,102.2,430922347.0
2007-02-08 10:55:00,102.215,102.215,102.13,102.165,239123647.0
2007-02-08 11:00:00,102.165,102.18,102.142,102.18,509257704.0
2007-02-08 11:05:00,102.18,102.19,102.129,102.185,333596467.0
2007-02-08 11:10:00,102.175,102.245,102.161,102.215,250204262.0
2007-02-08 11:15:00,102.22,102.26,102.105,102.153,359224400.0
2007-02-08 11:20:00,102.14,102.175,102.135,102.135,196701822.0
2007-02-08 11:25:00,102.14,102.163,102.1,102.15,355029144.0
2007-02-08 11:30:00,102.15,102.15,102.082,102.125,476040816.0
2007-02-08 11:35:00,102.11,102.155,102.11,102.13,450942583.0
2007-02-08 11:40:00,102.125,102.158,102.076,102.13,930005005.0
2007-02-08 11:45:00,102.13,102.171,102.091,102.153,505667920.0
2007-02-08 11:50:00,102.16,102.18,102.111,102.158,718579503.0
2007-02-08 11:55:00,102.16,102.184,102.097,102.12,1928364823.0
2007-02-08 12:00:00,102.105,102.2,102.088,102.183,1152215920.0
2007-02-08 12:05:00,102.178,102.203,102.125,102.195,1067001233.0
2007-02-08 12:10:00,102.2,102.212,102.15,102.205,1258545801.0
2007-02-08 12:15:00,102.205,102.236,102.143,102.21,587185314.0
2007-02-08 12:20:00,102.212,102.24,102.161,102.22,911903090.0
2007-02-08 12:25:00,102.225,102.25,102.168,102.25,752715799.0
2007-02-08 12:30:00,102.245,102.267,102.193,102.24,523408399.0
2007-02-08 12:35:00,102.22,102.26,102.18,102.24,582672743.0
2007-02-08 12:40:00,102.24,102.24,102.14,102.185,1526793006.0
2007-02-08 12:45:00,102.18,102.195,102.123,102.19,900317451.0
2007-02-08 12:50:00,102.185,102.205,102.135,102.185,1426254911.0
2007-02-08 12:55:00,102.175,102.23,102.17,102.23,914657572.0
2007-02-08 13:00:00,102.22,102.267,102.215,102.25,1496994755.0
2007-02-08 13:05:00,102.25,102.269,102.23,102.235,1631458925.0
2007-02-08 13:10:00,102.235,102.27,102.205,102.27,1508054776.0
2007-02-08 13:15:00,102.255,102.283,102.245,102.275,1115693500.0
2007-02-08 13:20:00,102.26,102.28,102.223,102.28,711647133.0
2007-02-08 13:25:00,102.273,102.278,102.23,102.255,898860722.0
2007-02-08 13:30:00,102.25,102.31,102.25,102.29,364397003.0
2007-02-08 13:35:00,102.285,102.285,102.24,102.26,809442251.0
2007-02-08 13:40:00,102.26,102.295,102.248,102.27,798617840.0
2007-02-08 13:45:00,102.26,102.32,102.23,102.247,977143502.0
2007-02-08 13:50:00,102.238,102.295,102.223,102.28,1427633793.0
2007-02-08 13:55:00,102.275,102.295,102.24,102.265,1650104723.0
2007-02-08 14:00:00,102.265,102.287,102.24,102.24,1132404853.0
2007-02-08 14:05:00,102.245,102.264,102.229,102.245,887395595.0
2007-02-08 14:10:00,102.225,102.26,102.209,102.255,785690079.0
2007-02-08 14:15:00,102.24,102.265,102.21,102.23,2114855591.0
2007-02-08 14:20:00,102.215,102.305,102.2,102.3,1581131995.0
2007-02-08 14:25:00,102.31,102.325,102.245,102.313,806117518.0
2007-02-08 14:30:00,102.315,102.315,102.238,102.27,1274378991.0
2007-02-08 14:35:00,102.27,102.289,102.235,102.26,918674014.0
2007-02-08 14:40:00,102.253,102.28,102.215,102.215,733936239.0
2007-02-08 14:45:00,102.21,102.328,102.21,102.31,1087072369.0
2007-02-08 14:50:00,102.31,102.347,102.295,102.315,1465240995.0
2007-02-08 14:55:00,102.305,102.325,102.255,102.29,1930139061.0
2007-02-08 15:00:00,102.3,102.315,102.251,102.272,1082909034.0
2007-02-08 15:05:00,102.275,102.275,102.159,102.24,1255683046.0
2007-02-08 15:10:00,102.25,102.285,102.174,102.265,878998281.0
2007-02-08 15:15:00,102.258,102.32,102.228,102.272,1270143012.0
2007-02-08 15:20:00,102.275,102.323,102.238,102.298,724658869.0
2007-02-08 15:25:00,102.305,102.326,102.16,102.18,393671809.0
2007-02-08 15:30:00,102.205,102.275,102.18,102.228,581237008.0
2007-02-08 15:35:00,102.22,102.285,102.186,102.255,439593567.0
2007-02-08 15:40:00,102.255,102.275,102.159,102.215,873188314.0
2007-02-08 15:45:00,102.215,102.26,102.175,102.21,370996490.0
2007-02-08 15:50:00,102.21,102.23,102.153,102.205,529068156.0
2007-02-08 15:55:00,102.195,102.235,102.192,102.205,443992460.0
2007-02-08 16:00:00,102.22,102.277,102.175,102.26,443345085.0
2007-02-08 16:05:00,102.257,102.257,102.18,102.19,380895063.0
2007-02-08 16:10:00,102.185,102.225,102.183,102.215,541023539.0
2007-02-08 16:15:00,102.213,102.213,102.075,102.075,485127514.0
2007-02-08 16:20:00,102.115,102.17,102.06,102.148,525517927.0
2007-02-08 16:25:00,102.147,102.157,102.095,102.112,405001869.0
2007-02-08 16:30:00,102.11,102.19,102.08,102.16,356076293.0
2007-02-08 16:35:00,102.165,102.195,102.105,102.15,299582668.0
2007-02-08 16:40:00,102.15,102.22,102.138,102.175,382518284.0
2007-02-08 16:45:00,102.175,102.223,102.142,102.215,329994306.0
2007-02-08 16:50:00,102.213,102.255,102.185,102.185,1422270652.0
2007-02-08 16:55:00,102.205,102.22,102.171,102.18,1017703705.0
2007-02-08 17:00:00,102.185,102.22,102.12,102.145,1249681406.0
2007-02-08 17:05:00,102.16,102.165,102.07,102.13,1056240364.0
2007-02-08 17:10:00,102.12,102.138,102.095,102.135,939599884.0
2007-02-08 17:15:00,102.13,102.16,102.04,102.14,1148435248.0
2007-02-08 17:20:00,102.12,102.15,102.105,102.138,1154908681.0
2007-02-08 17:25:00,102.145,102.18,102.123,102.125,1629985824.0
2007-02-08 17:30:00,102.13,102.134,102.085,102.11,1686659745.0
2007-02-08 17:35:00,102.113,102.167,102.08,102.145,874034848.0
2007-02-08 17:40:00,102.14,102.175,102.037,102.055,586483655.0
2007-02-08 17:45:00,102.04,102.084,102.013,102.065,802086191.0
2007-02-08 17:50:00,102.065,102.095,102.025,102.053,746242184.0
2007-02-08 17:55:00,102.05,102.184,101.994,102.15,2037550421.0
2007-02-08 18:00:00,102.14,102.145,102.065,102.09,1385773337.0
2007-02-08 18:05:00,102.095,102.117,102.07,102.07,439530610.0
2007-02-08 18:10:00,102.06,102.16,102.048,102.11,1146176857.0
2007-02-08 18:15:00,102.095,102.21,102.095,102.183,1737348160.0
2007-02-08 18:20:00,102.188,102.201,102.135,102.162,657932976.0
2007-02-08 18:25:00,102.16,102.188,102.139,102.15,1772088228.0
2007-02-08 18:30:00,102.15,102.19,102.128,102.17,384100424.0
2007-02-08 18:35:00,102.155,102.22,102.155,102.21,390704867.0
2007-02-08 18:40:00,102.205,102.22,102.18,102.215,339025738.0
2007-02-08 18:45:00,102.215,102.23,102.177,102.215,464340910.0
2007-02-08 18:50:00,102.22,102.267,102.175,102.255,537134023.0
2007-02-08 18:55:00,102.245,102.29,102.22,102.23,2238948123.0
2007-02-08 19:00:00,102.233,102.24,102.182,102.21,1178221451.0
2007-02-08 19:05:00,102.21,102.22,102.183,102.183,617100812.0
2007-02-08 19:10:00,102.195,102.215,102.175,102.205,391816709.0
2007-02-08 19:15:00,102.2,102.248,102.195,102.22,1355648311.0
2007-02-08 19:20:00,102.2,102.29,102.2,102.275,1267182584.0
2007-02-08 19:25:00,102.275,102.335,102.265,102.27,620427003.0
2007-02-08 19:30:00,102.26,102.28,102.254,102.255,281321213.0
2007-02-08 19:35:00,102.255,102.263,102.215,102.23,355461918.0
2007-02-08 19:40:00,102.228,102.275,102.211,102.267,467788410.0
2007-02-08 19:45:00,102.265,102.294,102.255,102.285,670216502.0
2007-02-08 19:50:00,102.275,102.29,102.25,102.27,498314782.0
2007-02-08 19:55:00,102.268,102.298,102.247,102.265,666688498.0
2007-02-08 20:00:00,102.268,102.285,102.248,102.255,415121712.0
2007-02-08 20:05:00,102.255,102.265,102.235,102.24,586854633.0
2007-02-08 20:10:00,102.24,102.28,102.24,102.265,443748750.0
2007-02-08 20:15:00,102.27,102.312,102.235,102.295,260824024.0
2007-02-08 20:20:00,102.295,102.325,102.287,102.32,350159885.0
2007-02-08 20:25:00,102.315,102.33,102.26,102.3,376520201.0
2007-02-08 20:30:00,102.31,102.32,102.263,102.305,753522915.0
2007-02-08 20:35:00,102.31,102.363,102.285,102.36,145770263.0
2007-02-08 20:40:00,102.355,102.365,102.303,102.325,493919585.0
2007-02-08 20:45:00,102.33,102.33,102.307,102.315,176941208.0
2007-02-08 20:50:00,102.315,102.351,102.3,102.3,294467187.0
2007-02-08 20:55:00,102.305,102.347,102.295,102.32,632216809.0
2007-02-08 21:00:00,102.33,102.345,102.3,102.33,197088807.0
2007-02-08 21:05:00,102.33,102.335,102.265,102.288,376249326.0
2007-02-08 21:10:00,102.295,102.32,102.255,102.255,320365904.0
2007-02-08 21:15:00,102.27,102.295,102.25,102.27,500932246.0
2007-02-08 21:20:00,102.268,102.31,102.245,102.3,552180339.0
2007-02-08 21:25:00,102.295,102.32,102.27,102.32,1159152854.0
2007-02-08 21:30:00,102.325,102.327,102.295,102.297,1745927839.0
2007-02-08 21:35:00,102.305,102.35,102.303,102.305,469338371.0
2007-02-08 21:40:00,102.32,102.36,102.311,102.327,484114845.0
2007-02-08 21:45:00,102.34,102.35,102.31,102.313,710689956.0
2007-02-08 21:50:00,102.315,102.345,102.295,102.325,938209467.0
2007-02-08 21:55:00,102.33,102.35,102.323,102.335,1873961219.0
2007-02-08 22:00:00,102.333,102.345,102.322,102.335,412370839.0
2007-02-08 22:05:00,102.33,102.352,102.31,102.345,278939600.0
2007-02-08 22:10:00,102.338,102.365,102.331,102.357,325379132.0
2007-02-08 22:15:00,102.353,102.357,102.305,102.345,387681356.0
2007-02-08 22:20:00,102.345,102.345,102.303,102.325,384943293.0
2007-02-08 22:25:00,102.323,102.363,102.3,102.35,421014098.0
2007-02-08 22:30:00,102.345,102.375,102.289,102.357,335729082.0
2007-02-08 22:35:00,102.355,102.39,102.345,102.375,370924513.0
2007-02-08 22:40:00,102.37,102.41,102.357,102.41,304892097.0
2007-02-08 22:45:00,102.405,102.405,102.34,102.36,291579419.0
2007-02-08 22:50:00,102.35,102.371,102.306,102.355,316686148.0
2007-02-08 22:55:00,102.37,102.375,102.34,102.35,363819305.0
2007-02-08 23:00:00,102.355,102.38,102.33,102.345,372427754.0
2007-02-08 23:05:00,102.348,102.349,102.293,102.335,343227017.0
2007-02-08 23:10:00,102.33,102.359,102.316,102.35,297694132.0
2007-02-08 23:15:00,102.345,102.37,102.34,102.34,339050361.0
2007-02-08 23:20:00,102.33,102.38,102.33,102.365,306789818.0
2007-02-08 23:25:00,102.363,102.378,102.347,102.365,375585012.0
2007-02-08 23:30:00,102.36,102.387,102.344,102.385,317979457.0
2007-02-08 23:35:00,102.385,102.385,102.345,102.37,368217787.0
2007-02-08 23:40:00,102.375,102.38,102.285,102.31,570710784.0
2007-02-08 23:45:00,102.32,102.35,102.305,102.323,482237620.0
2007-02-08 23:50:00,102.315,102.34,102.285,102.31,397418401.0
2007-02-08 23:55:00,102.302,102.35,102.289,102.32,402133024.0
2007-02-09 00:00:00,102.305,102.345,102.285,102.345,232638888.0
2007-02-09 00:05:00,102.345,102.371,102.33,102.345,401359541.0
2007-02-09 00:10:00,102.345,102.368,102.305,102.318,196438298.0
2007-02-09 00:15:00,102.31,102.34,102.28,102.33,348241465.0
2007-02-09 00:20:00,102.325,102.325,102.28,102.305,255500994.0
2007-02-09 00:25:00,102.305,102.315,102.298,102.315,105521694.0
2007-02-09 00:30:00,102.31,102.318,102.3,102.315,229010357.0
2007-02-09 00:35:00,102.32,102.327,102.287,102.327,81215505.0
2007-02-09 00:40:00,102.322,102.357,102.318,102.35,268493020.0
2007-02-09 00:45:00,102.35,102.37,102.325,102.37,271909218.0
2007-02-09 00:50:00,102.363,102.38,102.335,102.363,310513369.0
2007-02-09 00:55:00,102.37,102.41,102.33,102.41,235686571.0
2007-02-09 01:00:00,102.405,102.425,102.368,102.41,170323296.0
2007-02-09 01:05:00,102.408,102.453,102.408,102.42,257232548.0
2007-02-09 01:10:00,102.425,102.457,102.405,102.425,285666954.0
2007-02-09 01:15:00,102.425,102.447,102.37,102.41,300488280.0
2007-02-09 01:20:00,102.4,102.415,102.38,102.387,210208531.0
2007-02-09 01:25:00,102.392,102.43,102.383,102.39,136642514.0
2007-02-09 01:30:00,102.41,102.41,102.335,102.4,160513116.0
2007-02-09 01:35:00,102.39,102.415,102.39,102.395,176716980.0
2007-02-09 01:40:00,102.395,102.41,102.342,102.387,210381927.0
2007-02-09 01:45:00,102.38,102.42,102.34,102.34,290016785.0
2007-02-09 01:50:00,102.345,102.425,102.345,102.395,265374773.0
2007-02-09 01:55:00,102.4,102.41,102.37,102.37,353061034.0
2007-02-09 02:00:00,102.38,102.385,102.303,102.317,398028069.0
2007-02-09 02:05:00,102.325,102.38,102.275,102.38,391247427.0
2007-02-09 02:10:00,102.388,102.388,102.347,102.37,464288003.0
2007-02-09 02:15:00,102.36,102.395,102.358,102.36,516404417.0
2007-02-09 02:20:00,102.355,102.42,102.345,102.4,471577265.0
2007-02-09 02:25:00,102.405,102.435,102.392,102.41,297269392.0
2007-02-09 02:30:00,102.415,102.415,102.388,102.393,381484717.0
2007-02-09 02:35:00,102.4,102.42,102.385,102.405,377607337.0
2007-02-09 02:40:00,102.42,102.446,102.402,102.425,261507406.0
2007-02-09 02:45:00,102.43,102.43,102.385,102.41,261628826.0
2007-02-09 02:50:00,102.415,102.448,102.37,102.448,354188692.0
2007-02-09 02:55:00,102.445,102.445,102.408,102.42,371968096.0
2007-02-09 03:00:00,102.415,102.435,102.37,102.37,446450699.0
2007-02-09 03:05:00,102.405,102.426,102.364,102.395,342990077.0
2007-02-09 03:10:00,102.4,102.445,102.377,102.445,297372875.0
2007-02-09 03:15:00,102.45,102.465,102.42,102.465,376240247.0
2007-02-09 03:20:00,102.467,102.515,102.456,102.505,517915919.0
2007-02-09 03:25:00,102.507,102.567,102.487,102.55,327865401.0
2007-02-09 03:30:00,102.55,102.582,102.51,102.563,438329651.0
2007-02-09 03:35:00,102.565,102.595,102.525,102.575,390063950.0
2007-02-09 03:40:00,102.575,102.585,102.528,102.573,377454809.0
2007-02-09 03:45:00,102.577,102.577,102.51,102.523,259882759.0
2007-02-09 03:50:00,102.525,102.53,102.5,102.52,305084196.0
2007-02-09 03:55:00,102.525,102.528,102.48,102.503,316440770.0
2007-02-09 04:00:00,102.505,102.517,102.479,102.51,1805326874.0
2007-02-09 04:05:00,102.505,102.52,102.49,102.495,899903750.0
2007-02-09 04:10:00,102.493,102.51,102.47,102.49,673760131.0
2007-02-09 04:15:00,102.467,102.52,102.467,102.51,269606720.0
2007-02-09 04:20:00,102.52,102.53,102.495,102.515,369383592.0
2007-02-09 04:25:00,102.517,102.528,102.49,102.515,1750890119.0
2007-02-09 04:30:00,102.51,102.523,102.497,102.505,1118544172.0
2007-02-09 04:35:00,102.51,102.51,102.483,102.483,491944724.0
2007-02-09 04:40:00,102.485,102.518,102.485,102.513,444763237.0
2007-02-09 04:45:00,102.515,102.515,102.487,102.5,302875473.0
2007-02-09 04:50:00,102.493,102.52,102.451,102.51,138561770.0
2007-02-09 04:55:00,102.51,102.545,102.489,102.535,241914029.0
2007-02-09 05:00:00,102.53,102.551,102.485,102.545,663050808.0
2007-02-09 05:05:00,102.54,102.567,102.535,102.535,291019465.0
2007-02-09 05:10:00,102.545,102.55,102.495,102.53,306397342.0
2007-02-09 05:15:00,102.525,102.53,102.51,102.525,155408222.0
2007-02-09 05:20:00,102.53,102.537,102.505,102.528,91357033.0
2007-02-09 05:25:00,102.525,102.55,102.475,102.55,730729461.0
2007-02-09 05:30:00,102.54,102.542,102.501,102.522,379107919.0
2007-02-09 05:35:00,102.53,102.53,102.483,102.505,322176027.0
2007-02-09 05:40:00,102.505,102.53,102.498,102.52,199819504.0
2007-02-09 05:45:00,102.515,102.53,102.508,102.53,282581184.0
2007-02-09 05:50:00,102.525,102.543,102.507,102.525,565016835.0
2007-02-09 05:55:00,102.525,102.575,102.507,102.558,420395566.0
2007-02-09 06:00:00,102.555,102.568,102.528,102.548,667654034.0
2007-02-09 06:05:00,102.56,102.59,102.54,102.565,658747738.0
2007-02-09 06:10:00,102.575,102.575,102.517,102.545,589987386.0
2007-02-09 06:15:00,102.547,102.59,102.535,102.578,452825592.0
2007-02-09 06:20:00,102.58,102.58,102.553,102.555,377190278.0
2007-02-09 06:25:00,102.555,102.56,102.54,102.54,208285347.0
2007-02-09 06:30:00,102.55,102.564,102.544,102.555,484061658.0
2007-02-09 06:35:00,102.545,102.577,102.51,102.53,1308959760.0
2007-02-09 06:40:00,102.55,102.579,102.532,102.54,1323955102.0
2007-02-09 06:45:00,102.545,102.575,102.51,102.535,416236259.0
2007-02-09 06:50:00,102.523,102.565,102.5,102.523,587430430.0
2007-02-09 06:55:00,102.54,102.579,102.523,102.553,1150096171.0
2007-02-09 07:00:00,102.55,102.557,102.49,102.505,2223426226.0
2007-02-09 07:05:00,102.515,102.52,102.445,102.5,456742447.0
2007-02-09 07:10:00,102.5,102.51,102.455,102.495,350105048.0
2007-02-09 07:15:00,102.495,102.513,102.485,102.495,209269831.0
2007-02-09 07:20:00,102.5,102.501,102.458,102.495,384214672.0
2007-02-09 07:25:00,102.5,102.532,102.49,102.51,347591809.0
2007-02-09 07:30:00,102.51,102.54,102.504,102.51,1695116716.0
2007-02-09 07:35:00,102.502,102.523,102.453,102.453,465782103.0
2007-02-09 07:40:00,102.498,102.53,102.475,102.48,1709530889.0
2007-02-09 07:45:00,102.485,102.565,102.485,102.55,1079245115.0
2007-02-09 07:50:00,102.56,102.58,102.535,102.535,349547566.0
2007-02-09 07:55:00,102.53,102.595,102.515,102.58,1467159280.0
2007-02-09 08:00:00,102.58,102.597,102.536,102.57,2072818355.0
2007-02-09 08:05:00,102.573,102.585,102.56,102.575,618537160.0
2007-02-09 08:10:00,102.575,102.575,102.513,102.57,811538363.0
2007-02-09 08:15:00,102.565,102.603,102.555,102.56,496872345.0
2007-02-09 08:20:00,102.565,102.582,102.551,102.563,668748085.0
2007-02-09 08:25:00,102.56,102.602,102.555,102.59,1657930034.0
2007-02-09 08:30:00,102.585,102.6,102.56,102.575,1606065386.0
2007-02-09 08:35:00,102.568,102.577,102.542,102.56,1258475430.0
2007-02-09 08:40:00,102.57,102.57,102.535,102.56,1046529689.0
2007-02-09 08:45:00,102.565,102.59,102.52,102.58,900075044.0
2007-02-09 08:50:00,102.58,102.601,102.557,102.6,1047487854.0
2007-02-09 08:55:00,102.585,102.605,102.558,102.585,1262130054.0
2007-02-09 09:00:00,102.57,102.625,102.555,102.585,1012619201.0
2007-02-09 09:05:00,102.565,102.61,102.555,102.573,1340483354.0
2007-02-09 09:10:00,102.575,102.61,102.559,102.575,338928126.0
2007-02-09 09:15:00,102.575,102.595,102.535,102.56,369410380.0
2007-02-09 09:20:00,102.56,102.61,102.53,102.585,257420752.0
2007-02-09 09:25:00,102.58,102.612,102.568,102.61,352580961.0
2007-02-09 09:30:00,102.612,102.612,102.53,102.567,407457618.0
2007-02-09 09:35:00,102.568,102.584,102.54,102.54,514212457.0
2007-02-09 09:40:00,102.5,102.56,102.368,102.383,468146235.0
2007-02-09 09:45:00,102.385,102.395,102.26,102.295,549536827.0
2007-02-09 09:50:00,102.3,102.335,102.24,102.277,385755434.0
2007-02-09 09:55:00,102.28,102.42,102.275,102.39,441460214.0
2007-02-09 10:00:00,102.395,102.4,102.315,102.315,417068145.0
2007-02-09 10:05:00,102.335,102.4,102.305,102.37,516857463.0
2007-02-09 10:10:00,102.37,102.395,102.345,102.365,364209763.0
2007-02-09 10:15:00,102.365,102.48,102.326,102.465,897521553.0
2007-02-09 10:20:00,102.465,102.518,102.424,102.46,442051804.0
2007-02-09 10:25:00,102.453,102.545,102.453,102.495,596057994.0
2007-02-09 10:30:00,102.49,102.514,102.457,102.495,396941170.0
2007-02-09 10:35:00,102.5,102.545,102.44,102.505,717841143.0
2007-02-09 10:40:00,102.502,102.52,102.435,102.498,1337607264.0
2007-02-09 10:45:00,102.51,102.523,102.43,102.5,891803731.0
2007-02-09 10:50:00,102.49,102.536,102.454,102.505,1316349319.0
2007-02-09 10:55:00,102.502,102.535,102.445,102.48,1066801043.0
2007-02-09 11:00:00,102.47,102.497,102.433,102.445,1921002183.0
2007-02-09 11:05:00,102.445,102.49,102.435,102.46,1451833037.0
2007-02-09 11:10:00,102.46,102.588,102.46,102.57,1043506190.0
2007-02-09 11:15:00,102.575,102.585,102.499,102.503,768724748.0
2007-02-09 11:20:00,102.5,102.555,102.41,102.48,896684003.0
2007-02-09 11:25:00,102.48,102.5,102.427,102.475,1320528403.0
2007-02-09 11:30:00,102.473,102.485,102.405,102.445,694649568.0
2007-02-09 11:35:00,102.435,102.5,102.435,102.455,1553947147.0
2007-02-09 11:40:00,102.47,102.535,102.465,102.525,2053107108.0
2007-02-09 11:45:00,102.525,102.55,102.483,102.54,767318770.0
2007-02-09 11:50:00,102.545,102.55,102.481,102.525,936061558.0
2007-02-09 11:55:00,102.515,102.57,102.498,102.555,1133587012.0
2007-02-09 12:00:00,102.565,102.579,102.535,102.555,1652409298.0
2007-02-09 12:05:00,102.56,102.59,102.548,102.558,1401172803.0
2007-02-09 12:10:00,102.562,102.585,102.51,102.515,992492206.0
2007-02-09 12:15:00,102.525,102.54,102.448,102.5,808364208.0
2007-02-09 12:20:00,102.5,102.515,102.465,102.515,818007405.0
2007-02-09 12:25:00,102.52,102.55,102.48,102.55,306009440.0
2007-02-09 12:30:00,102.555,102.555,102.512,102.543,882779225.0
2007-02-09 12:35:00,102.555,102.564,102.518,102.56,898265170.0
2007-02-09 12:40:00,102.555,102.595,102.526,102.565,1343179519.0
2007-02-09 12:45:00,102.58,102.602,102.557,102.595,1484848239.0
2007-02-09 12:50:00,102.595,102.625,102.58,102.605,1558675326.0
2007-02-09 12:55:00,102.61,102.62,102.544,102.62,1478121132.0
2007-02-09 13:00:00,102.625,102.625,102.54,102.54,933937747.0
2007-02-09 13:05:00,102.56,102.598,102.524,102.558,1333855973.0
2007-02-09 13:10:00,102.565,102.57,102.485,102.52,803249986.0
2007-02-09 13:15:00,102.525,102.59,102.481,102.59,1602709428.0
2007-02-09 13:20:00,102.59,102.606,102.542,102.565,577501496.0
2007-02-09 13:25:00,102.57,102.581,102.518,102.55,457639126.0
2007-02-09 13:30:00,102.555,102.59,102.522,102.575,732341791.0
2007-02-09 13:35:00,102.59,102.622,102.531,102.622,1209656619.0
2007-02-09 13:40:00,102.62,102.685,102.62,102.64,574041542.0
2007-02-09 13:45:00,102.64,102.686,102.601,102.67,1967203605.0
2007-02-09 13:50:00,102.665,102.718,102.615,102.658,1098972191.0
2007-02-09 13:55:00,102.673,102.702,102.604,102.62,1151423261.0
2007-02-09 14:00:00,102.635,103.06,102.635,102.91,1911658919.0
2007-02-09 14:05:00,102.908,102.97,102.884,102.97,756484578.0
2007-02-09 14:10:00,102.963,102.997,102.884,102.93,529981616.0
2007-02-09 14:15:00,102.92,103.095,102.895,103.095,913541512.0
2007-02-09 14:20:00,103.09,103.123,103.04,103.12,393759838.0
2007-02-09 14:25:00,103.125,103.21,103.082,103.2,470760884.0
2007-02-09 14:30:00,103.2,103.297,103.135,103.21,356618956.0
2007-02-09 14:35:00,103.205,103.26,103.165,103.21,208003889.0
2007-02-09 14:40:00,103.213,103.26,103.105,103.19,341176225.0
2007-02-09 14:45:00,103.165,103.245,103.098,103.175,245902700.0
2007-02-09 14:50:00,103.175,103.175,103.1,103.14,335265285.0
2007-02-09 14:55:00,103.135,103.158,103.097,103.135,358742769.0
2007-02-09 15:00:00,103.135,103.195,103.12,103.15,209897931.0
2007-02-09 15:05:00,103.135,103.27,103.129,103.27,437412812.0
2007-02-09 15:10:00,103.26,103.31,103.215,103.31,246087291.0
2007-02-09 15:15:00,103.315,103.335,103.245,103.29,180709871.0
2007-02-09 15:20:00,103.285,103.35,103.253,103.293,461583288.0
2007-02-09 15:25:00,103.295,103.35,103.252,103.27,341900933.0
2007-02-09 15:30:00,103.265,103.355,103.226,103.335,348333153.0
2007-02-09 15:35:00,103.345,103.355,103.285,103.355,397970774.0
2007-02-09 15:40:00,103.36,103.365,103.29,103.32,346225661.0
2007-02-09 15:45:00,103.327,103.36,103.29,103.315,368094131.0
2007-02-09 15:50:00,103.318,103.346,103.268,103.315,185467377.0
2007-02-09 15:55:00,103.295,103.332,103.26,103.31,470513761.0
2007-02-09 16:00:00,103.305,103.365,103.29,103.345,190205294.0
2007-02-09 16:05:00,103.355,103.37,103.29,103.332,364874359.0
2007-02-09 16:10:00,103.33,103.376,103.305,103.32,390837437.0
2007-02-09 16:15:00,103.313,103.355,103.29,103.33,367077339.0
2007-02-09 16:20:00,103.32,103.345,103.245,103.275,350096376.0
2007-02-09 16:25:00,103.273,103.34,103.273,103.287,224843608.0
2007-02-09 16:30:00,103.28,103.36,103.26,103.33,311441785.0
2007-02-09 16:35:00,103.333,103.35,103.28,103.315,282535131.0
2007-02-09 16:40:00,103.313,103.36,103.3,103.345,442950599.0
2007-02-09 16:45:00,103.355,103.39,103.345,103.39,171517895.0
2007-02-09 16:50:00,103.37,103.41,103.345,103.4,468411669.0
2007-02-09 16:55:00,103.4,103.42,103.355,103.42,234402105.0
2007-02-09 17:00:00,103.44,103.475,103.357,103.38,361344399.0
2007-02-09 17:05:00,103.373,103.455,103.365,103.415,444149142.0
2007-02-09 17:10:00,103.42,103.47,103.42,103.455,396785900.0
2007-02-09 17:15:00,103.455,103.48,103.415,103.47,233676102.0
2007-02-09 17:20:00,103.46,103.495,103.435,103.455,346264413.0
2007-02-09 17:25:00,103.45,103.47,103.405,103.455,278864868.0
2007-02-09 17:30:00,103.455,103.48,103.43,103.453,331185932.0
2007-02-09 17:35:00,103.45,103.47,103.385,103.43,309257604.0
2007-02-09 17:40:00,103.425,103.51,103.425,103.482,262728158.0
2007-02-09 17:45:00,103.48,103.53,103.47,103.503,306054380.0
2007-02-09 17:50:00,103.508,103.555,103.493,103.545,315167354.0
2007-02-09 17:55:00,103.53,103.553,103.468,103.5,424176604.0
2007-02-09 18:00:00,103.51,103.51,103.433,103.445,323512366.0
2007-02-09 18:05:00,103.45,103.515,103.415,103.462,372432020.0
2007-02-09 18:10:00,103.47,103.565,103.465,103.555,329290383.0
2007-02-09 18:15:00,103.565,103.645,103.525,103.6,477162376.0
2007-02-09 18:20:00,103.615,103.673,103.578,103.645,433165726.0
2007-02-09 18:25:00,103.65,103.65,103.57,103.57,386393665.0
2007-02-09 18:30:00,103.6,103.6,103.535,103.6,334774099.0
2007-02-09 18:35:00,103.603,103.62,103.508,103.56,328519003.0
2007-02-09 18:40:00,103.55,103.594,103.52,103.565,464924530.0
2007-02-09 18:45:00,103.55,103.668,103.54,103.615,244370491.0
2007-02-09 18:50:00,103.63,103.64,103.59,103.6,393250290.0
2007-02-09 18:55:00,103.6,103.615,103.557,103.56,286532108.0
2007-02-09 19:00:00,103.57,103.585,103.511,103.53,253627963.0
2007-02-09 19:05:00,103.54,103.57,103.52,103.57,255825919.0
2007-02-09 19:10:00,103.555,103.605,103.545,103.565,253730028.0
2007-02-09 19:15:00,103.56,103.565,103.52,103.558,298182120.0
2007-02-09 19:20:00,103.555,103.65,103.542,103.635,381155547.0
2007-02-09 19:25:00,103.62,103.635,103.558,103.595,301157254.0
2007-02-09 19:30:00,103.595,103.613,103.535,103.57,359308828.0
2007-02-09 19:35:00,103.575,103.59,103.543,103.575,210208056.0
2007-02-09 19:40:00,103.575,103.585,103.52,103.555,184969949.0
2007-02-09 19:45:00,103.55,103.591,103.55,103.565,256875179.0
2007-02-09 19:50:00,103.555,103.588,103.555,103.585,117961612.0
2007-02-09 19:55:00,103.575,103.617,103.565,103.6,316630894.0
2007-02-09 20:00:00,103.59,103.615,103.575,103.615,237580277.0
2007-02-09 20:05:00,103.605,103.635,103.587,103.61,163045425.0
2007-02-09 20:10:00,103.625,103.65,103.6,103.64,197520698.0
2007-02-09 20:15:00,103.63,103.685,103.594,103.635,252278434.0
2007-02-09 20:20:00,103.65,103.66,103.617,103.643,229734082.0
2007-02-09 20:25:00,103.637,103.67,103.625,103.66,155249830.0
2007-02-09 20:30:00,103.66,103.68,103.632,103.632,478941161.0
2007-02-09 20:35:00,103.645,103.7,103.628,103.692,314139567.0
2007-02-09 20:40:00,103.7,103.7,103.63,103.662,212895806.0
2007-02-09 20:45:00,103.665,103.67,103.625,103.635,276783725.0
2007-02-09 20:50:00,103.625,103.65,103.582,103.595,385350882.0
2007-02-09 20:55:00,103.6,103.64,103.595,103.64,189533535.0
2007-02-09 21:00:00,103.627,103.627,103.605,103.61,97782730.0
2007-02-09 21:05:00,103.61,103.685,103.61,103.67,377824240.0
2007-02-09 21:10:00,103.677,103.684,103.62,103.645,196189376.0
2007-02-09 21:15:00,103.635,103.725,103.612,103.705,395198965.0
2007-02-09 21:20:00,103.705,103.74,103.672,103.715,303038860.0
2007-02-09 21:25:00,103.728,103.755,103.706,103.715,320382816.0
2007-02-09 21:30:00,103.715,103.715,103.68,103.705,103840355.0
2007-02-09 21:35:00,103.71,103.722,103.692,103.715,171097324.0
2007-02-09 21:40:00,103.707,103.74,103.707,103.725,248655480.0
2007-02-09 21:45:00,103.715,103.77,103.709,103.76,149627529.0
2007-02-09 21:50:00,103.75,103.775,103.735,103.77,278675107.0
2007-02-09 21:55:00,103.765,103.8,103.75,103.795,227012729.0
2007-02-09 22:00:00,103.77,103.82,103.755,103.81,363874094.0
2007-02-09 22:05:00,103.805,103.82,103.77,103.775,215838060.0
2007-02-09 22:10:00,103.77,103.775,103.73,103.74,160592035.0
2007-02-09 22:15:00,103.75,103.75,103.725,103.725,38628215.0
2007-02-12 11:35:00,104.0,104.03,103.98,103.99,345149445.0
2007-02-12 11:40:00,103.98,104.04,103.97,104.01,575249075.0
2007-02-12 11:45:00,104.03,104.03,103.96,103.98,575249075.0
2007-02-12 11:50:00,103.97,103.98,103.96,103.97,460199260.0
2007-02-12 11:55:00,103.96,103.98,103.95,103.98,460199260.0
2007-02-12 12:00:00,103.97,104.04,103.97,104.04,575249075.0
2007-02-12 12:05:00,104.03,104.04,104.0,104.0,460199260.0
2007-02-12 12:10:00,104.01,104.01,103.94,103.98,575249075.0
2007-02-12 12:15:00,103.97,104.01,103.93,103.96,460199260.0
2007-02-12 12:20:00,103.95,103.99,103.94,103.96,575249075.0
2007-02-12 12:25:00,103.95,103.99,103.95,103.99,575249075.0
2007-02-12 12:30:00,104.0,104.03,103.99,104.03,575249075.0
2007-02-12 12:35:00,104.04,104.04,103.94,103.96,575249075.0
2007-02-12 12:40:00,103.97,103.98,103.94,103.95,575249075.0
2007-02-12 12:45:00,103.96,103.99,103.95,103.99,575249075.0
2007-02-12 12:50:00,103.98,103.99,103.9,103.91,575249075.0
2007-02-12 12:55:00,103.93,103.99,103.92,103.99,460199260.0
2007-02-12 13:00:00,103.98,103.99,103.93,103.94,575249075.0
2007-02-12 13:05:00,103.95,103.96,103.86,103.87,575249075.0
2007-02-12 13:10:00,103.88,103.91,103.85,103.91,575249075.0
2007-02-12 13:15:00,103.9,103.91,103.87,103.88,575249075.0
2007-02-12 13:20:00,103.89,103.91,103.82,103.91,575249075.0
2007-02-12 13:25:00,103.9,103.93,103.89,103.91,460199260.0
2007-02-12 13:30:00,103.9,103.91,103.85,103.86,575249075.0
2007-02-12 13:35:00,103.85,103.85,103.81,103.82,575249075.0
2007-02-12 13:40:00,103.735,103.985,103.735,103.97,914224057.0
2007-02-12 13:45:00,103.98,104.0,103.909,103.973,522454470.0
2007-02-12 13:50:00,103.99,104.0,103.885,103.938,761493641.0
2007-02-12 13:55:00,103.93,103.99,103.862,103.985,1849761780.0
2007-02-12 14:00:00,103.97,103.992,103.894,103.963,1169244381.0
2007-02-12 14:05:00,103.938,103.957,103.86,103.875,1091666859.0
2007-02-12 14:10:00,103.87,103.907,103.806,103.905,2021970228.0
2007-02-12 14:15:00,103.905,103.905,103.825,103.88,533515458.0
2007-02-12 14:20:00,103.882,103.905,103.806,103.885,1142991876.0
2007-02-12 14:25:00,103.88,103.937,103.853,103.92,1149995169.0
2007-02-12 14:30:00,103.905,103.908,103.808,103.86,813065871.0
2007-02-12 14:35:00,103.855,103.861,103.782,103.83,551176252.0
2007-02-12 14:40:00,103.83,103.885,103.821,103.865,1571116630.0
2007-02-12 14:45:00,103.865,103.937,103.855,103.925,991816481.0
2007-02-12 14:50:00,103.925,103.945,103.867,103.945,1379472504.0
2007-02-12 14:55:00,103.925,103.97,103.884,103.94,933417481.0
2007-02-12 15:00:00,103.93,104.02,103.9,104.01,1529148233.0
2007-02-12 15:05:00,104.01,104.095,104.005,104.005,1678092643.0
2007-02-12 15:10:00,104.005,104.055,103.979,104.04,1507042480.0
2007-02-12 15:15:00,104.025,104.071,104.021,104.035,1430985439.0
2007-02-12 15:20:00,104.04,104.078,104.02,104.055,872254976.0
2007-02-12 15:25:00,104.043,104.065,104.01,104.045,850136885.0
2007-02-12 15:30:00,104.03,104.07,104.011,104.025,435310337.0
2007-02-12 15:35:00,104.025,104.025,103.94,103.95,833678799.0
2007-02-12 15:40:00,103.95,103.985,103.88,103.88,809915135.0
2007-02-12 15:45:00,103.88,103.9,103.79,103.827,993597343.0
2007-02-12 15:50:00,103.808,103.863,103.8,103.83,1376847339.0
2007-02-12 15:55:00,103.825,103.838,103.77,103.785,1662329457.0
2007-02-12 16:00:00,103.795,103.805,103.753,103.805,1071663263.0
2007-02-12 16:05:00,103.805,103.823,103.759,103.795,913795995.0
2007-02-12 16:10:00,103.795,103.832,103.762,103.825,760539093.0
2007-02-12 16:15:00,103.827,103.842,103.765,103.768,1983173691.0
2007-02-12 16:20:00,103.755,103.755,103.602,103.67,1623563180.0
2007-02-12 16:25:00,103.68,103.73,103.656,103.693,1075100187.0
2007-02-12 16:30:00,103.695,103.702,103.64,103.68,1279037871.0
2007-02-12 16:35:00,103.68,103.745,103.66,103.72,908096153.0
2007-02-12 16:40:00,103.713,103.748,103.69,103.705,807625205.0
2007-02-12 16:45:00,103.7,103.74,103.665,103.74,1008710187.0
2007-02-12 16:50:00,103.74,103.756,103.697,103.745,1464802846.0
2007-02-12 16:55:00,103.745,103.84,103.73,103.81,1981168396.0
2007-02-12 17:00:00,103.84,103.84,103.725,103.792,1033238465.0
2007-02-12 17:05:00,103.795,103.825,103.759,103.79,1288063621.0
2007-02-12 17:10:00,103.8,103.83,103.737,103.77,932404360.0
2007-02-12 17:15:00,103.758,103.781,103.66,103.672,1338003260.0
2007-02-12 17:20:00,103.675,103.71,103.621,103.7,733454955.0
2007-02-12 17:25:00,103.695,103.732,103.67,103.7,385438701.0
2007-02-12 17:30:00,103.705,103.705,103.635,103.688,595969029.0
2007-02-12 17:35:00,103.68,103.735,103.642,103.725,452263246.0
2007-02-12 17:40:00,103.735,103.735,103.64,103.675,878402277.0
2007-02-12 17:45:00,103.685,103.687,103.605,103.65,366496831.0
2007-02-12 17:50:00,103.65,103.67,103.597,103.645,504451854.0
2007-02-12 17:55:00,103.625,103.66,103.615,103.645,427875522.0
2007-02-12 18:00:00,103.64,103.675,103.599,103.605,438853390.0
2007-02-12 18:05:00,103.602,103.685,103.58,103.66,373198742.0
2007-02-12 18:10:00,103.655,103.656,103.555,103.59,582846838.0
2007-02-12 18:15:00,103.588,103.602,103.555,103.555,457982322.0
2007-02-12 18:20:00,103.59,103.625,103.575,103.588,504169912.0
2007-02-12 18:25:00,103.587,103.63,103.56,103.602,396811030.0
2007-02-12 18:30:00,103.62,103.627,103.54,103.56,374855793.0
2007-02-12 18:35:00,103.565,103.615,103.53,103.6,331637566.0
2007-02-12 18:40:00,103.6,103.65,103.569,103.625,375461159.0
2007-02-12 18:45:00,103.625,103.628,103.588,103.615,326836515.0
2007-02-12 18:50:00,103.613,103.65,103.607,103.615,1296276056.0
2007-02-12 18:55:00,103.635,103.658,103.601,103.64,1001261539.0
2007-02-12 19:00:00,103.645,103.666,103.61,103.615,1292991211.0
2007-02-12 19:05:00,103.63,103.63,103.57,103.59,988192777.0
2007-02-12 19:10:00,103.58,103.593,103.515,103.535,856799600.0
2007-02-12 19:15:00,103.53,103.55,103.485,103.545,1105193380.0
2007-02-12 19:20:00,103.535,103.538,103.495,103.508,1197534396.0
2007-02-12 19:25:00,103.515,103.521,103.49,103.505,1752306842.0
2007-02-12 19:30:00,103.51,103.535,103.5,103.525,2266489792.0
2007-02-12 19:35:00,103.515,103.529,103.501,103.525,951678371.0
2007-02-12 19:40:00,103.52,103.545,103.507,103.515,495682301.0
2007-02-12 19:45:00,103.525,103.533,103.49,103.525,735675556.0
2007-02-12 19:50:00,103.525,103.57,103.498,103.503,576118326.0
2007-02-12 19:55:00,103.5,103.55,103.465,103.52,2091732138.0
2007-02-12 20:00:00,103.53,103.579,103.515,103.55,1467980571.0
2007-02-12 20:05:00,103.555,103.589,103.555,103.56,1012912364.0
2007-02-12 20:10:00,103.55,103.6,103.55,103.59,1064556265.0
2007-02-12 20:15:00,103.585,103.602,103.548,103.553,1661273248.0
2007-02-12 20:20:00,103.555,103.597,103.552,103.582,672475315.0
2007-02-12 20:25:00,103.57,103.593,103.534,103.54,2150683117.0
2007-02-12 20:30:00,103.54,103.576,103.505,103.57,314302738.0
2007-02-12 20:35:00,103.565,103.59,103.563,103.58,376623721.0
2007-02-12 20:40:00,103.575,103.601,103.555,103.575,405105126.0
2007-02-12 20:45:00,103.575,103.63,103.56,103.563,472913313.0
2007-02-12 20:50:00,103.6,103.63,103.505,103.555,716235522.0
2007-02-12 20:55:00,103.555,103.59,103.55,103.56,2239116014.0
2007-02-12 21:00:00,103.563,103.572,103.554,103.57,1091419276.0
2007-02-12 21:05:00,103.563,103.6,103.55,103.583,1035457309.0
2007-02-12 21:10:00,103.62,103.63,103.563,103.565,520390801.0
2007-02-12 21:15:00,103.56,103.6,103.56,103.58,1395482093.0
2007-02-12 21:20:00,103.56,103.6,103.558,103.575,1202157884.0
2007-02-12 21:25:00,103.65,103.65,103.564,103.57,667173062.0
2007-02-12 21:30:00,103.563,103.571,103.53,103.545,276893296.0
2007-02-12 21:35:00,103.545,103.56,103.53,103.55,371810310.0
2007-02-12 21:40:00,103.548,103.56,103.499,103.527,467095369.0
2007-02-12 21:45:00,103.525,103.61,103.523,103.61,602065533.0
2007-02-12 21:50:00,103.6,103.65,103.588,103.64,613335039.0
2007-02-12 21:55:00,103.628,103.645,103.585,103.635,813164791.0
2007-02-12 22:00:00,103.638,103.665,103.608,103.615,412944250.0
2007-02-12 22:05:00,103.615,103.617,103.587,103.592,749028965.0
2007-02-12 22:10:00,103.6,103.73,103.6,103.635,470093920.0
2007-02-12 22:15:00,103.74,103.74,103.618,103.73,215721431.0
2007-02-12 22:20:00,103.615,103.649,103.615,103.64,307619816.0
2007-02-12 22:25:00,103.635,103.72,103.595,103.63,201513833.0
2007-02-12 22:30:00,103.633,103.651,103.592,103.625,723667137.0
2007-02-12 22:35:00,103.625,103.648,103.6,103.64,486407780.0
2007-02-12 22:40:00,103.64,103.656,103.622,103.635,436535438.0
2007-02-12 22:45:00,103.64,103.69,103.627,103.67,294119581.0
2007-02-12 22:50:00,103.66,103.706,103.64,103.68,275318705.0
2007-02-12 22:55:00,103.685,103.733,103.655,103.71,687942796.0
2007-02-12 23:00:00,103.715,103.765,103.715,103.74,179904761.0
2007-02-12 23:05:00,103.75,103.768,103.71,103.723,361996868.0
2007-02-12 23:10:00,103.745,103.745,103.697,103.735,298496820.0
2007-02-12 23:15:00,103.735,103.745,103.715,103.745,897332476.0
2007-02-12 23:20:00,103.743,103.744,103.705,103.74,481210938.0
2007-02-12 23:25:00,103.735,103.74,103.69,103.7,1327554650.0
2007-02-12 23:30:00,103.715,103.735,103.695,103.697,1688109664.0
2007-02-12 23:35:00,103.705,103.725,103.693,103.718,442393011.0
2007-02-12 23:40:00,103.7,103.725,103.68,103.697,267001006.0
2007-02-12 23:45:00,103.72,103.742,103.685,103.733,688288107.0
2007-02-12 23:50:00,103.735,103.739,103.61,103.695,1025540263.0
2007-02-12 23:55:00,103.7,103.745,103.67,103.705,1734787503.0
2007-02-13 00:00:00,103.693,103.73,103.56,103.56,430195302.0
2007-02-13 00:05:00,103.7,103.732,103.49,103.685,356342541.0
2007-02-13 00:10:00,103.683,103.72,103.683,103.707,283688982.0
2007-02-13 00:15:00,103.703,103.72,103.617,103.665,381771626.0
2007-02-13 00:20:00,103.665,103.695,103.63,103.695,400435950.0
2007-02-13 00:25:00,103.693,103.7,103.625,103.7,441791677.0
2007-02-13 00:30:00,103.7,103.745,103.693,103.727,257607202.0
2007-02-13 00:35:00,103.725,103.73,103.7,103.707,364984473.0
2007-02-13 00:40:00,103.705,103.707,103.56,103.675,299031794.0
2007-02-13 00:45:00,103.675,103.69,103.625,103.63,286923911.0
2007-02-13 00:50:00,103.62,103.637,103.579,103.625,372200163.0
2007-02-13 00:55:00,103.53,103.63,103.53,103.6,379188607.0
2007-02-13 01:00:00,103.605,103.617,103.5,103.575,374048560.0
2007-02-13 01:05:00,103.578,103.578,103.468,103.535,371769119.0
2007-02-13 01:10:00,103.53,103.531,103.44,103.52,290093862.0
2007-02-13 01:15:00,103.515,103.55,103.515,103.54,320146449.0
2007-02-13 01:20:00,103.53,103.551,103.51,103.55,375951566.0
2007-02-13 01:25:00,103.543,103.6,103.543,103.575,377241665.0
2007-02-13 01:30:00,103.575,103.587,103.552,103.58,298445895.0
2007-02-13 01:35:00,103.575,103.581,103.54,103.56,475161606.0
2007-02-13 01:40:00,103.565,103.565,103.48,103.53,758009078.0
2007-02-13 01:45:00,103.54,103.56,103.44,103.54,521013185.0
2007-02-13 01:50:00,103.535,103.56,103.39,103.43,442041547.0
2007-02-13 01:55:00,103.522,103.56,103.517,103.56,400232365.0
2007-02-13 02:00:00,103.56,103.565,103.485,103.502,392216200.0
2007-02-13 02:05:00,103.51,103.51,103.425,103.435,405328457.0
2007-02-13 02:10:00,103.44,103.465,103.41,103.45,487313223.0
2007-02-13 02:15:00,103.44,103.49,103.44,103.465,550813109.0
2007-02-13 02:20:00,103.46,103.505,103.46,103.47,481610824.0
2007-02-13 02:25:00,103.475,103.505,103.442,103.48,303964627.0
2007-02-13 02:30:00,103.485,103.52,103.458,103.503,382051511.0
2007-02-13 02:35:00,103.51,103.515,103.455,103.455,387971631.0
2007-02-13 02:40:00,103.465,103.491,103.462,103.465,313148349.0
2007-02-13 02:45:00,103.47,103.47,103.406,103.43,304222270.0
2007-02-13 02:50:00,103.435,103.461,103.383,103.428,313298330.0
2007-02-13 02:55:00,103.435,103.505,103.405,103.485,365437978.0
2007-02-13 03:00:00,103.475,103.57,103.46,103.55,415570788.0
2007-02-13 03:05:00,103.555,103.566,103.47,103.48,340699800.0
2007-02-13 03:10:00,103.49,103.493,103.455,103.475,210874974.0
2007-02-13 03:15:00,103.47,103.49,103.431,103.455,327141975.0
2007-02-13 03:20:00,103.457,103.485,103.23,103.465,449377816.0
2007-02-13 03:25:00,103.467,103.495,103.44,103.44,338753097.0
2007-02-13 03:30:00,103.44,103.44,103.377,103.393,443439432.0
2007-02-13 03:35:00,103.395,103.405,103.32,103.335,373748353.0
2007-02-13 03:40:00,103.335,103.38,103.319,103.333,388930779.0
2007-02-13 03:45:00,103.337,103.345,103.3,103.333,261595397.0
2007-02-13 03:50:00,103.335,103.375,103.29,103.29,271726534.0
2007-02-13 03:55:00,103.29,103.332,103.195,103.218,391163077.0
2007-02-13 04:00:00,103.23,103.3,103.23,103.265,1843154866.0
2007-02-13 04:05:00,103.26,103.31,103.255,103.295,969197696.0
2007-02-13 04:10:00,103.293,103.325,103.245,103.26,686479725.0
2007-02-13 04:15:00,103.237,103.253,103.17,103.215,331694195.0
2007-02-13 04:20:00,103.213,103.28,103.198,103.265,373220655.0
2007-02-13 04:25:00,103.257,103.287,103.254,103.275,1644469532.0
2007-02-13 04:30:00,103.273,103.292,103.245,103.245,1161618689.0
2007-02-13 04:35:00,103.25,103.328,103.25,103.313,516221035.0
2007-02-13 04:40:00,103.325,103.34,103.295,103.315,916041231.0
2007-02-13 04:45:00,103.315,103.315,103.26,103.29,273823723.0
2007-02-13 04:50:00,103.288,103.3,103.215,103.27,335350668.0
2007-02-13 04:55:00,103.26,103.295,103.259,103.295,131914374.0
2007-02-13 05:00:00,103.292,103.3,103.25,103.295,605182265.0
2007-02-13 05:05:00,103.32,103.32,103.277,103.295,263077915.0
2007-02-13 05:10:00,103.305,103.36,103.265,103.36,288192696.0
2007-02-13 05:15:00,103.275,103.32,103.267,103.27,549937337.0
2007-02-13 05:20:00,103.27,103.295,103.252,103.275,488045455.0
2007-02-13 05:25:00,103.285,103.293,103.231,103.29,755725619.0
2007-02-13 05:30:00,103.28,103.32,103.252,103.295,1192436059.0
2007-02-13 05:35:00,103.3,103.3,103.235,103.235,300974133.0
2007-02-13 05:40:00,103.243,103.272,103.234,103.265,151821890.0
2007-02-13 05:45:00,103.265,103.31,103.25,103.27,337833460.0
2007-02-13 05:50:00,103.262,103.273,103.23,103.245,739816695.0
2007-02-13 05:55:00,103.245,103.34,103.245,103.32,907268167.0
2007-02-13 06:00:00,103.265,103.29,103.253,103.288,809714555.0
2007-02-13 06:05:00,103.3,103.345,103.3,103.33,732161196.0
2007-02-13 06:10:00,103.34,103.363,103.327,103.345,594732424.0
2007-02-13 06:15:00,103.347,103.351,103.263,103.298,482140818.0
2007-02-13 06:20:00,103.3,103.31,103.25,103.305,377140646.0
2007-02-13 06:25:00,103.305,103.305,103.269,103.295,307183129.0
2007-02-13 06:30:00,103.305,103.34,103.292,103.32,1309641806.0
2007-02-13 06:35:00,103.315,103.315,103.228,103.27,2016158352.0
2007-02-13 06:40:00,103.29,103.297,103.245,103.275,1396361334.0
2007-02-13 06:45:00,103.28,103.305,103.274,103.285,817650829.0
2007-02-13 06:50:00,103.288,103.338,103.278,103.323,963495030.0
2007-02-13 06:55:00,103.33,103.36,103.285,103.333,1320981846.0
2007-02-13 07:00:00,103.335,103.335,103.295,103.305,2151158128.0
2007-02-13 07:05:00,103.305,103.34,103.255,103.263,709846255.0
2007-02-13 07:10:00,103.313,103.36,103.275,103.295,499736457.0
2007-02-13 07:15:00,103.295,103.31,103.266,103.295,417047916.0
2007-02-13 07:20:00,103.3,103.336,103.295,103.335,303658604.0
2007-02-13 07:25:00,103.34,103.345,103.29,103.29,467426911.0
2007-02-13 07:30:00,103.29,103.327,103.285,103.31,2046921948.0
2007-02-13 07:35:00,103.39,103.39,103.298,103.32,1683880988.0
2007-02-13 07:40:00,103.323,103.38,103.275,103.295,2166856900.0
2007-02-13 07:45:00,103.3,103.34,103.28,103.28,1300895177.0
2007-02-13 07:50:00,103.29,103.301,103.28,103.295,1011582937.0
2007-02-13 07:55:00,103.29,103.318,103.275,103.3,1448766580.0
2007-02-13 08:00:00,103.3,103.38,103.245,103.325,2474193344.0
2007-02-13 08:05:00,103.333,103.349,103.315,103.325,812159455.0
2007-02-13 08:10:00,103.325,103.35,103.32,103.345,643555250.0
2007-02-13 08:15:00,103.32,103.4,103.31,103.4,373046350.0
2007-02-13 08:20:00,103.405,103.417,103.38,103.38,1372056344.0
2007-02-13 08:25:00,103.385,103.4,103.355,103.39,2176474752.0
2007-02-13 08:30:00,103.385,103.408,103.358,103.375,1714267227.0
2007-02-13 08:35:00,103.378,103.4,103.355,103.38,1149792996.0
2007-02-13 08:40:00,103.39,103.39,103.322,103.36,1073358731.0
2007-02-13 08:45:00,103.365,103.365,103.298,103.34,906496944.0
2007-02-13 08:50:00,103.34,103.35,103.29,103.3,1057747999.0
2007-02-13 08:55:00,103.285,103.365,103.255,103.365,1318463538.0
2007-02-13 09:00:00,103.36,103.392,103.342,103.345,1044776128.0
2007-02-13 09:05:00,103.325,103.4,103.32,103.353,1315310499.0
2007-02-13 09:10:00,103.355,103.355,103.25,103.305,325967143.0
2007-02-13 09:15:00,103.305,103.4,103.292,103.38,386506785.0
2007-02-13 09:20:00,103.38,103.438,103.345,103.37,325198086.0
2007-02-13 09:25:00,103.37,103.386,103.329,103.365,362879513.0
2007-02-13 09:30:00,103.367,103.411,103.35,103.397,403150853.0
2007-02-13 09:35:00,103.398,103.43,103.353,103.375,520323931.0
2007-02-13 09:40:00,103.335,103.395,103.335,103.393,475069209.0
2007-02-13 09:45:00,103.395,103.42,103.36,103.365,579754265.0
2007-02-13 09:50:00,103.37,103.419,103.35,103.367,369210495.0
2007-02-13 09:55:00,103.37,103.44,103.348,103.44,416099306.0
2007-02-13 10:00:00,103.445,103.49,103.424,103.44,428539756.0
2007-02-13 10:05:00,103.45,103.485,103.402,103.45,492601515.0
2007-02-13 10:10:00,103.435,103.51,103.435,103.485,353715323.0
2007-02-13 10:15:00,103.485,103.509,103.412,103.495,876651266.0
2007-02-13 10:20:00,103.495,103.523,103.464,103.49,454911118.0
2007-02-13 10:25:00,103.498,103.517,103.455,103.485,594643432.0
2007-02-13 10:30:00,103.48,103.495,103.415,103.44,387853081.0
2007-02-13 10:35:00,103.44,103.462,103.375,103.405,748862617.0
2007-02-13 10:40:00,103.402,103.461,103.375,103.408,1341276608.0
2007-02-13 10:45:00,103.42,103.433,103.319,103.38,939752703.0
2007-02-13 10:50:00,103.37,103.42,103.335,103.395,1322298388.0
2007-02-13 10:55:00,103.392,103.392,103.301,103.35,1086608080.0
2007-02-13 11:00:00,103.34,103.395,103.34,103.375,1888403139.0
2007-02-13 11:05:00,103.385,103.391,103.36,103.36,1481736251.0
2007-02-13 11:10:00,103.36,103.388,103.335,103.37,1018869198.0
2007-02-13 11:15:00,103.375,103.382,103.344,103.353,815369514.0
2007-02-13 11:20:00,103.37,103.374,103.312,103.34,904515542.0
2007-02-13 11:25:00,103.34,103.34,103.25,103.305,1307545410.0
2007-02-13 11:30:00,103.303,103.43,103.255,103.4,1032511110.0
2007-02-13 11:35:00,103.39,103.409,103.349,103.365,1592867453.0
2007-02-13 11:40:00,103.368,103.435,103.355,103.397,1964240536.0
2007-02-13 11:45:00,103.395,103.428,103.31,103.355,735994481.0
2007-02-13 11:50:00,103.355,103.4,103.318,103.385,918539117.0
2007-02-13 11:55:00,103.385,103.385,103.308,103.355,1117897139.0
2007-02-13 12:00:00,103.345,103.414,103.305,103.385,1614579621.0
2007-02-13 12:05:00,103.39,103.415,103.328,103.328,1413991513.0
2007-02-13 12:10:00,103.337,103.39,103.33,103.35,1053700468.0
2007-02-13 12:15:00,103.35,103.365,103.315,103.34,827522556.0
2007-02-13 12:20:00,103.34,103.38,103.305,103.365,812667068.0
2007-02-13 12:25:00,103.37,103.408,103.34,103.39,442250312.0
2007-02-13 12:30:00,103.395,103.43,103.36,103.413,839034647.0
2007-02-13 12:35:00,103.425,103.425,103.365,103.38,873187862.0
2007-02-13 12:40:00,103.375,103.441,103.375,103.385,1415785012.0
2007-02-13 12:45:00,103.4,103.4,103.35,103.375,1459954427.0
2007-02-13 12:50:00,103.375,103.38,103.31,103.35,1659231461.0
2007-02-13 12:55:00,103.35,103.37,103.315,103.355,1507425192.0
2007-02-13 13:00:00,103.365,103.384,103.271,103.375,873474000.0
2007-02-13 13:05:00,103.395,103.402,103.332,103.355,1424120737.0
2007-02-13 13:10:00,103.355,103.429,103.34,103.42,1020037587.0
2007-02-13 13:15:00,103.405,103.45,103.367,103.45,1621261957.0
2007-02-13 13:20:00,103.45,103.498,103.411,103.475,541892577.0
2007-02-13 13:25:00,103.48,103.48,103.376,103.425,815938869.0
2007-02-13 13:30:00,103.43,103.44,103.375,103.43,1140248802.0
2007-02-13 13:35:00,103.435,103.453,103.29,103.452,1397516869.0
2007-02-13 13:40:00,103.45,103.465,103.385,103.435,542155328.0
2007-02-13 13:45:00,103.435,103.448,103.354,103.41,1980812732.0
2007-02-13 13:50:00,103.405,103.44,103.355,103.42,1069614645.0
2007-02-13 13:55:00,103.423,103.465,103.358,103.43,1133643778.0
2007-02-13 14:00:00,103.445,103.508,103.398,103.5,1797440286.0
2007-02-13 14:05:00,103.498,103.537,103.464,103.49,775890435.0
2007-02-13 14:10:00,103.483,103.541,103.433,103.47,539238436.0
2007-02-13 14:15:00,103.46,103.468,103.378,103.405,886507468.0
2007-02-13 14:20:00,103.41,103.448,103.373,103.405,754396498.0
2007-02-13 14:25:00,103.41,103.436,103.34,103.385,1114259719.0
2007-02-13 14:30:00,103.39,103.392,103.291,103.35,1241549700.0
2007-02-13 14:35:00,103.345,103.59,103.275,103.275,694279982.0
2007-02-13 14:40:00,103.28,103.33,103.27,103.33,1685218251.0
2007-02-13 14:45:00,103.335,103.356,103.32,103.335,933860088.0
2007-02-13 14:50:00,103.337,103.351,103.318,103.335,743088097.0
2007-02-13 14:55:00,103.34,103.365,103.288,103.325,2212266830.0
2007-02-13 15:00:00,103.338,103.525,103.338,103.455,1459312385.0
2007-02-13 15:05:00,103.445,103.47,103.41,103.425,1005395103.0
2007-02-13 15:10:00,103.425,103.513,103.392,103.513,1353230807.0
2007-02-13 15:15:00,103.51,103.547,103.455,103.485,1151433494.0
2007-02-13 15:20:00,103.485,103.525,103.45,103.51,1145192829.0
2007-02-13 15:25:00,103.508,103.59,103.482,103.52,623154627.0
2007-02-13 15:30:00,103.547,103.71,103.468,103.625,692431643.0
2007-02-13 15:35:00,103.63,103.655,103.515,103.595,240602333.0
2007-02-13 15:40:00,103.595,103.735,103.595,103.68,864976837.0
2007-02-13 15:45:00,103.692,103.72,103.61,103.622,1400053485.0
2007-02-13 15:50:00,103.63,103.64,103.552,103.605,1019717798.0
2007-02-13 15:55:00,103.61,103.653,103.555,103.565,1875307941.0
2007-02-13 16:00:00,103.575,103.62,103.552,103.61,1216000441.0
2007-02-13 16:05:00,103.6,103.615,103.525,103.53,437096616.0
2007-02-13 16:10:00,103.525,103.595,103.505,103.575,1166637399.0
2007-02-13 16:15:00,103.575,103.61,103.56,103.585,521513748.0
2007-02-13 16:20:00,103.58,103.627,103.535,103.59,564493296.0
2007-02-13 16:25:00,103.59,103.62,103.552,103.59,788246671.0
2007-02-13 16:30:00,103.595,103.612,103.555,103.61,876657999.0
2007-02-13 16:35:00,103.605,103.67,103.567,103.655,1153149065.0
2007-02-13 16:40:00,103.648,103.678,103.63,103.645,634193101.0
2007-02-13 16:45:00,103.643,103.675,103.6,103.665,967432252.0
2007-02-13 16:50:00,103.678,103.689,103.622,103.655,676870204.0
2007-02-13 16:55:00,103.655,103.72,103.65,103.715,530675058.0
2007-02-13 17:00:00,103.715,103.725,103.643,103.67,776557055.0
2007-02-13 17:05:00,103.655,103.725,103.655,103.7,922680703.0
2007-02-13 17:10:00,103.71,103.765,103.7,103.765,619735016.0
2007-02-13 17:15:00,103.79,103.805,103.75,103.775,1020468880.0
2007-02-13 17:20:00,103.78,103.82,103.755,103.79,660833327.0
2007-02-13 17:25:00,103.78,103.81,103.743,103.8,765487121.0
2007-02-13 17:30:00,103.805,103.826,103.758,103.795,393367775.0
2007-02-13 17:35:00,103.82,103.847,103.785,103.787,602198290.0
2007-02-13 17:40:00,103.793,103.82,103.69,103.7,804189323.0
2007-02-13 17:45:00,103.693,103.76,103.665,103.712,739090318.0
2007-02-13 17:50:00,103.71,103.725,103.685,103.72,393315651.0
2007-02-13 17:55:00,103.71,103.78,103.662,103.745,445142278.0
2007-02-13 18:00:00,103.76,103.765,103.698,103.7,610489032.0
2007-02-13 18:05:00,103.7,103.745,103.654,103.73,806308178.0
2007-02-13 18:10:00,103.735,103.8,103.696,103.755,898480601.0
2007-02-13 18:15:00,103.75,103.795,103.737,103.775,481429604.0
2007-02-13 18:20:00,103.77,103.795,103.736,103.77,354012405.0
2007-02-13 18:25:00,103.773,103.773,103.715,103.72,551075024.0
2007-02-13 18:30:00,103.73,103.838,103.719,103.82,441551898.0
2007-02-13 18:35:00,103.822,103.825,103.735,103.785,437308658.0
2007-02-13 18:40:00,103.78,103.79,103.743,103.775,391956057.0
2007-02-13 18:45:00,103.78,103.79,103.705,103.715,327138888.0
2007-02-13 18:50:00,103.715,103.745,103.695,103.725,258433790.0
2007-02-13 18:55:00,103.725,103.764,103.699,103.725,590116880.0
2007-02-13 19:00:00,103.72,103.79,103.707,103.785,520292579.0
2007-02-13 19:05:00,103.78,103.789,103.716,103.755,356788347.0
2007-02-13 19:10:00,103.78,103.78,103.745,103.755,189384585.0
2007-02-13 19:15:00,103.76,103.795,103.743,103.775,461652794.0
2007-02-13 19:20:00,103.772,103.788,103.73,103.76,343038172.0
2007-02-13 19:25:00,103.745,103.795,103.744,103.765,399531868.0
2007-02-13 19:30:00,103.77,103.79,103.74,103.755,345387076.0
2007-02-13 19:35:00,103.765,103.795,103.745,103.78,276112019.0
2007-02-13 19:40:00,103.785,103.8,103.769,103.795,317185462.0
2007-02-13 19:45:00,103.785,103.796,103.732,103.76,247980202.0
2007-02-13 19:50:00,103.755,103.781,103.728,103.775,404221983.0
2007-02-13 19:55:00,103.78,103.81,103.755,103.765,309269309.0
2007-02-13 20:00:00,103.77,103.84,103.728,103.78,492705789.0
2007-02-13 20:05:00,103.775,103.79,103.77,103.773,330795855.0
2007-02-13 20:10:00,103.77,103.8,103.73,103.76,290909317.0
2007-02-13 20:15:00,103.757,103.823,103.757,103.805,461514507.0
2007-02-13 20:20:00,103.805,103.825,103.772,103.785,368590373.0
2007-02-13 20:25:00,103.785,103.82,103.785,103.802,326896059.0
2007-02-13 20:30:00,103.805,103.83,103.775,103.805,306297879.0
2007-02-13 20:35:00,103.81,103.816,103.793,103.805,534272418.0
2007-02-13 20:40:00,103.754,103.86,103.754,103.84,300905973.0
2007-02-13 20:45:00,103.81,103.81,103.748,103.775,368770062.0
2007-02-13 20:50:00,103.785,103.82,103.785,103.8,392840739.0
2007-02-13 20:55:00,103.805,103.86,103.779,103.85,437778453.0
2007-02-13 21:00:00,103.8,103.835,103.775,103.83,437499786.0
2007-02-13 21:05:00,103.83,103.851,103.79,103.82,345398946.0
2007-02-13 21:10:00,103.79,103.875,103.79,103.875,407765286.0
2007-02-13 21:15:00,103.875,103.9,103.859,103.872,338606848.0
2007-02-13 21:20:00,103.875,103.885,103.845,103.855,361186841.0
2007-02-13 21:25:00,103.86,103.879,103.824,103.87,282353254.0
2007-02-13 21:30:00,103.865,103.865,103.82,103.853,322497702.0
2007-02-13 21:35:00,103.852,103.86,103.82,103.83,308676788.0
2007-02-13 21:40:00,103.84,103.87,103.82,103.835,417379892.0
2007-02-13 21:45:00,103.82,103.87,103.819,103.848,466191300.0
2007-02-13 21:50:00,103.855,103.86,103.817,103.843,295839908.0
2007-02-13 21:55:00,103.845,103.88,103.837,103.85,560543669.0
2007-02-13 22:00:00,103.845,103.867,103.805,103.815,320730002.0
2007-02-13 22:05:00,103.825,103.88,103.777,103.812,363807995.0
2007-02-13 22:10:00,103.808,103.814,103.767,103.785,503033799.0
2007-02-13 22:15:00,103.783,103.81,103.755,103.797,339565050.0
2007-02-13 22:20:00,103.84,103.84,103.78,103.82,224598037.0
2007-02-13 22:25:00,103.815,103.874,103.797,103.83,369253420.0
2007-02-13 22:30:00,103.84,103.877,103.83,103.843,118570907.0
2007-02-13 22:35:00,103.835,103.854,103.76,103.83,549709421.0
2007-02-13 22:40:00,103.845,103.88,103.82,103.82,492637831.0
2007-02-13 22:45:00,103.825,103.868,103.825,103.865,290557031.0
2007-02-13 22:50:00,103.87,103.874,103.838,103.845,686197448.0
2007-02-13 22:55:00,103.855,103.875,103.845,103.875,245720664.0
2007-02-13 23:00:00,103.872,103.895,103.838,103.865,361018947.0
2007-02-13 23:05:00,103.86,103.885,103.83,103.865,479301025.0
2007-02-13 23:10:00,103.855,103.882,103.75,103.76,338618795.0
2007-02-13 23:15:00,103.833,103.85,103.795,103.825,556999831.0
2007-02-13 23:20:00,103.82,103.84,103.8,103.81,461379009.0
2007-02-13 23:25:00,103.813,103.823,103.743,103.81,478259704.0
2007-02-13 23:30:00,103.795,103.809,103.777,103.793,376088217.0
2007-02-13 23:35:00,103.8,103.802,103.742,103.763,283911624.0
2007-02-13 23:40:00,103.763,103.785,103.712,103.735,417238325.0
2007-02-13 23:45:00,103.77,103.823,103.738,103.79,225440479.0
2007-02-13 23:50:00,103.805,103.834,103.794,103.795,320804089.0
2007-02-13 23:55:00,103.81,103.83,103.802,103.805,387579161.0
2007-02-14 00:00:00,103.87,103.88,103.85,103.85,180638991.0
2007-02-14 00:05:00,103.82,103.85,103.82,103.85,541916973.0
2007-02-14 00:10:00,103.84,103.86,103.82,103.86,722555964.0
2007-02-14 00:15:00,103.85,103.86,103.732,103.86,674743368.0
2007-02-14 00:20:00,103.85,103.86,103.75,103.78,396648588.0
2007-02-14 00:25:00,103.785,103.795,103.72,103.75,311654683.0
2007-02-14 00:30:00,103.755,103.79,103.718,103.783,378106035.0
2007-02-14 00:35:00,103.79,103.815,103.765,103.8,317393078.0
2007-02-14 00:40:00,103.81,103.88,103.773,103.85,323247120.0
2007-02-14 00:45:00,103.785,103.806,103.729,103.79,295413010.0
2007-02-14 00:50:00,103.84,103.85,103.77,103.798,364944040.0
2007-02-14 00:55:00,103.795,103.837,103.79,103.82,428956988.0
2007-02-14 01:00:00,103.82,103.885,103.79,103.86,415136414.0
2007-02-14 01:05:00,103.85,103.857,103.8,103.84,311666273.0
2007-02-14 01:10:00,103.85,103.867,103.815,103.858,202369136.0
2007-02-14 01:15:00,103.852,103.89,103.806,103.848,393690801.0
2007-02-14 01:20:00,103.857,103.87,103.839,103.845,426417947.0
2007-02-14 01:25:00,103.855,103.855,103.795,103.84,252995520.0
2007-02-14 01:30:00,103.84,103.84,103.768,103.8,421596516.0
2007-02-14 01:35:00,103.793,103.847,103.793,103.825,253531310.0
2007-02-14 01:40:00,103.825,103.887,103.825,103.875,236799461.0
2007-02-14 01:45:00,103.875,103.875,103.815,103.815,307003386.0
2007-02-14 01:50:00,103.82,103.865,103.778,103.837,668848523.0
2007-02-14 01:55:00,103.849,103.87,103.825,103.84,721983849.0
2007-02-14 02:00:00,103.82,103.851,103.78,103.78,1248421421.0
2007-02-14 02:05:00,103.837,103.877,103.804,103.855,674706909.0
2007-02-14 02:10:00,103.85,103.885,103.845,103.87,299831507.0
2007-02-14 02:15:00,103.87,103.91,103.852,103.89,273257734.0
2007-02-14 02:20:00,103.89,103.914,103.73,103.74,415130724.0
2007-02-14 02:25:00,103.73,103.901,103.72,103.88,417526547.0
2007-02-14 02:30:00,103.88,103.893,103.856,103.887,341413157.0
2007-02-14 02:35:00,103.885,103.887,103.845,103.887,421104215.0
2007-02-14 02:40:00,103.878,103.896,103.833,103.872,421943403.0
2007-02-14 02:45:00,103.878,103.9,103.847,103.88,184972603.0
2007-02-14 02:50:00,103.875,103.895,103.835,103.86,316091721.0
2007-02-14 02:55:00,103.85,103.893,103.798,103.835,367321736.0
2007-02-14 03:00:00,103.835,103.85,103.763,103.775,423540752.0
2007-02-14 03:05:00,103.778,103.791,103.741,103.765,341690018.0
2007-02-14 03:10:00,103.76,103.795,103.738,103.755,293798929.0
2007-02-14 03:15:00,103.755,103.78,103.73,103.78,313417816.0
2007-02-14 03:20:00,103.77,103.77,103.705,103.73,393224058.0
2007-02-14 03:25:00,103.723,103.736,103.693,103.715,371843307.0
2007-02-14 03:30:00,103.7,103.725,103.682,103.725,288025317.0
2007-02-14 03:35:00,103.725,103.769,103.71,103.76,391109938.0
2007-02-14 03:40:00,103.765,103.782,103.75,103.77,620280462.0
2007-02-14 03:45:00,103.78,103.78,103.725,103.745,269354357.0
2007-02-14 03:50:00,103.743,103.76,103.698,103.76,369803539.0
2007-02-14 03:55:00,103.752,103.787,103.721,103.755,330159720.0
2007-02-14 04:00:00,103.755,103.79,103.745,103.77,396466386.0
2007-02-14 04:05:00,103.755,103.78,103.745,103.775,325761862.0
2007-02-14 04:10:00,103.76,103.78,103.722,103.76,227241615.0
2007-02-14 04:15:00,103.725,103.78,103.712,103.773,409817274.0
2007-02-14 04:20:00,103.763,103.8,103.74,103.78,204857928.0
2007-02-14 04:25:00,103.773,103.789,103.76,103.775,431092517.0
2007-02-14 04:30:00,103.77,103.77,103.713,103.763,482233421.0
2007-02-14 04:35:00,103.76,103.78,103.735,103.77,389043682.0
2007-02-14 04:40:00,103.775,103.785,103.758,103.773,556179854.0
2007-02-14 04:45:00,103.73,103.785,103.73,103.765,214053108.0
2007-02-14 04:50:00,103.775,103.785,103.758,103.76,533410500.0
2007-02-14 04:55:00,103.79,103.81,103.745,103.762,345961953.0
2007-02-14 05:00:00,103.84,103.87,103.76,103.775,274485284.0
2007-02-14 05:05:00,103.85,103.85,103.759,103.79,1143328513.0
2007-02-14 05:10:00,103.88,103.88,103.75,103.765,244819564.0
2007-02-14 05:15:00,103.76,103.79,103.748,103.775,488215611.0
2007-02-14 05:20:00,103.76,103.82,103.755,103.775,519701102.0
2007-02-14 05:25:00,103.783,103.787,103.745,103.76,119076103.0
2007-02-14 05:30:00,103.75,103.792,103.707,103.775,371727931.0
2007-02-14 05:35:00,103.78,103.81,103.745,103.745,217487143.0
2007-02-14 05:40:00,103.747,103.81,103.705,103.708,399279032.0
2007-02-14 05:45:00,103.71,103.755,103.698,103.733,506146311.0
2007-02-14 05:50:00,103.737,103.768,103.727,103.755,392898557.0
2007-02-14 05:55:00,103.755,103.83,103.755,103.805,325203141.0
2007-02-14 06:00:00,103.82,103.85,103.79,103.825,585134804.0
2007-02-14 06:05:00,103.823,103.836,103.792,103.83,284664348.0
2007-02-14 06:10:00,103.838,103.858,103.822,103.835,418578034.0
2007-02-14 06:15:00,103.85,103.85,103.785,103.83,409354003.0
2007-02-14 06:20:00,103.82,103.82,103.79,103.802,428141902.0
2007-02-14 06:25:00,103.89,103.9,103.8,103.815,375052893.0
2007-02-14 06:30:00,103.82,103.825,103.755,103.8,290196365.0
2007-02-14 06:35:00,103.795,103.811,103.765,103.775,345468781.0
2007-02-14 06:40:00,103.772,103.83,103.755,103.795,342491122.0
2007-02-14 06:45:00,103.795,103.82,103.729,103.762,412720864.0
2007-02-14 06:50:00,103.75,103.85,103.75,103.835,427634470.0
2007-02-14 06:55:00,103.835,103.846,103.82,103.82,415991279.0
2007-02-14 07:00:00,103.825,103.88,103.823,103.87,389789430.0
2007-02-14 07:05:00,103.85,103.855,103.822,103.835,403030804.0
2007-02-14 07:10:00,103.825,103.88,103.803,103.88,360676345.0
2007-02-14 07:15:00,103.875,103.911,103.849,103.849,418691573.0
2007-02-14 07:20:00,103.9,103.905,103.875,103.89,536551838.0
2007-02-14 07:25:00,103.875,103.91,103.845,103.885,308923299.0
2007-02-14 07:30:00,103.892,103.92,103.87,103.87,328701438.0
2007-02-14 07:35:00,103.875,103.895,103.847,103.855,312571901.0
2007-02-14 07:40:00,103.84,103.86,103.827,103.827,324439882.0
2007-02-14 07:45:00,103.83,103.844,103.78,103.84,292445572.0
2007-02-14 07:50:00,103.843,103.88,103.835,103.875,339717275.0
2007-02-14 07:55:00,103.88,103.89,103.817,103.89,434168227.0
2007-02-14 08:00:00,103.885,103.887,103.822,103.85,296716818.0
2007-02-14 08:05:00,103.845,103.887,103.84,103.86,396722201.0
2007-02-14 08:10:00,103.865,103.91,103.847,103.895,186393697.0
2007-02-14 08:15:00,103.895,103.935,103.865,103.865,320976994.0
2007-02-14 08:20:00,103.86,103.895,103.86,103.875,279858678.0
2007-02-14 08:25:00,103.865,103.898,103.855,103.87,367572811.0
2007-02-14 08:30:00,103.875,103.88,103.815,103.835,390062452.0
2007-02-14 08:35:00,103.85,103.858,103.814,103.832,348959177.0
2007-02-14 08:40:00,103.835,103.85,103.785,103.83,446764703.0
2007-02-14 08:45:00,103.825,103.845,103.822,103.832,279252973.0
2007-02-14 08:50:00,103.825,103.843,103.778,103.82,343593049.0
2007-02-14 08:55:00,103.825,103.825,103.79,103.81,501204993.0
2007-02-14 09:00:00,103.815,103.847,103.8,103.845,593780753.0
2007-02-14 09:05:00,103.87,103.87,103.73,103.745,294371524.0
2007-02-14 09:10:00,103.745,103.82,103.745,103.82,326722477.0
2007-02-14 09:15:00,103.815,103.815,103.715,103.725,402598520.0
2007-02-14 09:20:00,103.745,103.77,103.725,103.752,433333709.0
2007-02-14 09:25:00,103.73,103.77,103.691,103.725,425504244.0
2007-02-14 09:30:00,103.71,103.74,103.692,103.723,539722763.0
2007-02-14 09:35:00,103.705,103.755,103.67,103.74,365248310.0
2007-02-14 09:40:00,103.735,103.765,103.683,103.7,469479037.0
2007-02-14 09:45:00,103.69,103.85,103.68,103.805,883079207.0
2007-02-14 09:50:00,103.785,103.845,103.754,103.825,817314830.0
2007-02-14 09:55:00,103.82,103.92,103.81,103.89,607949740.0
2007-02-14 10:00:00,103.885,103.909,103.804,103.83,431590891.0
2007-02-14 10:05:00,103.84,103.855,103.789,103.81,392065403.0
2007-02-14 10:10:00,103.802,103.835,103.747,103.828,735739577.0
2007-02-14 10:15:00,103.83,103.85,103.715,103.728,824975924.0
2007-02-14 10:20:00,103.722,103.727,103.635,103.72,591738132.0
2007-02-14 10:25:00,103.705,103.748,103.681,103.715,388288455.0
2007-02-14 10:30:00,103.71,103.74,103.641,103.74,748756505.0
2007-02-14 10:35:00,103.745,103.84,103.745,103.81,644665871.0
2007-02-14 10:40:00,103.815,103.82,103.737,103.78,1048864532.0
2007-02-14 10:45:00,103.785,103.83,103.785,103.83,600530355.0
2007-02-14 10:50:00,103.82,103.82,103.72,103.72,932995096.0
2007-02-14 10:55:00,103.75,103.775,103.705,103.765,797183216.0
2007-02-14 11:00:00,103.775,103.785,103.675,103.675,524541412.0
2007-02-14 11:05:00,103.675,103.745,103.585,103.698,668853449.0
2007-02-14 11:10:00,103.7,103.715,103.605,103.643,986020598.0
2007-02-14 11:15:00,103.645,103.715,103.61,103.648,649556470.0
2007-02-14 11:20:00,103.655,103.673,103.525,103.525,1144671206.0
2007-02-14 11:25:00,103.53,103.645,103.49,103.605,866355730.0
2007-02-14 11:30:00,103.59,103.65,103.55,103.63,802114154.0
2007-02-14 11:35:00,103.64,103.67,103.588,103.67,571677450.0
2007-02-14 11:40:00,103.675,103.74,103.665,103.715,529546500.0
2007-02-14 11:45:00,103.715,103.745,103.68,103.73,1168805423.0
2007-02-14 11:50:00,103.72,103.8,103.665,103.74,422444338.0
2007-02-14 11:55:00,103.73,103.785,103.699,103.745,1238734596.0
2007-02-14 12:00:00,103.745,103.77,103.71,103.75,1848084013.0
2007-02-14 12:05:00,103.745,103.79,103.713,103.76,1038294361.0
2007-02-14 12:10:00,103.752,103.785,103.73,103.742,1441554649.0
2007-02-14 12:15:00,103.74,103.763,103.66,103.675,848168083.0
2007-02-14 12:20:00,103.675,103.69,103.64,103.65,230155264.0
2007-02-14 12:25:00,103.655,103.66,103.628,103.637,673765235.0
2007-02-14 12:30:00,103.65,103.66,103.565,103.608,636404031.0
2007-02-14 12:35:00,103.61,103.65,103.595,103.595,1126492977.0
2007-02-14 12:40:00,103.595,103.597,103.5,103.52,1201999440.0
2007-02-14 12:45:00,103.518,103.605,103.495,103.585,1368077924.0
2007-02-14 12:50:00,103.585,103.635,103.57,103.625,1022145589.0
2007-02-14 12:55:00,103.64,103.655,103.568,103.638,1378773694.0
2007-02-14 13:00:00,103.635,103.665,103.545,103.58,2181063599.0
2007-02-14 13:05:00,103.565,103.615,103.537,103.577,722052514.0
2007-02-14 13:10:00,103.585,103.6,103.535,103.535,943049726.0
2007-02-14 13:15:00,103.54,103.55,103.504,103.54,1705401180.0
2007-02-14 13:20:00,103.535,103.575,103.525,103.555,599906199.0
2007-02-14 13:25:00,103.56,103.575,103.486,103.54,1282619798.0
2007-02-14 13:30:00,103.535,103.595,103.5,103.56,1123016740.0
2007-02-14 13:35:00,103.555,103.603,103.52,103.6,726472239.0
2007-02-14 13:40:00,103.595,103.62,103.535,103.59,848571432.0
2007-02-14 13:45:00,103.6,103.604,103.527,103.563,521159331.0
2007-02-14 13:50:00,103.57,103.597,103.505,103.558,808859372.0
2007-02-14 13:55:00,103.56,103.618,103.495,103.565,1750065235.0
2007-02-14 14:00:00,103.57,103.597,103.517,103.568,1145100185.0
2007-02-14 14:05:00,103.59,103.635,103.542,103.585,1092654582.0
2007-02-14 14:10:00,103.6,103.63,103.537,103.615,1999609751.0
2007-02-14 14:15:00,103.615,103.627,103.557,103.59,560385470.0
2007-02-14 14:20:00,103.592,103.636,103.549,103.612,1149837863.0
2007-02-14 14:25:00,103.605,103.647,103.578,103.64,1145779735.0
2007-02-14 14:30:00,103.635,103.652,103.562,103.65,858839345.0
2007-02-14 14:35:00,103.645,103.685,103.597,103.66,586046389.0
2007-02-14 14:40:00,103.66,103.75,103.645,103.725,1577321629.0
2007-02-14 14:45:00,103.72,103.763,103.682,103.755,1083962864.0
2007-02-14 14:50:00,103.755,103.803,103.715,103.785,1415798151.0
2007-02-14 14:55:00,103.765,103.84,103.765,103.8,915483166.0
2007-02-14 15:00:00,103.79,103.817,103.735,103.775,1557086408.0
2007-02-14 15:05:00,103.8,103.81,103.75,103.785,1653947115.0
2007-02-14 15:10:00,103.785,103.82,103.76,103.82,1510192496.0
2007-02-14 15:15:00,103.795,103.856,103.785,103.825,1408051696.0
2007-02-14 15:20:00,103.83,103.855,103.785,103.855,832152035.0
2007-02-14 15:25:00,103.843,103.875,103.775,103.795,843405272.0
2007-02-14 15:30:00,103.79,103.91,103.7,103.8,464067706.0
2007-02-14 15:35:00,103.795,103.795,103.7,103.73,818932306.0
2007-02-14 15:40:00,103.73,103.73,103.613,103.64,798411459.0
2007-02-14 15:45:00,103.64,103.73,103.64,103.667,1021732936.0
2007-02-14 15:50:00,103.658,103.74,103.655,103.7,1424058741.0
2007-02-14 15:55:00,103.685,103.735,103.615,103.625,1669633952.0
2007-02-14 16:00:00,103.625,103.692,103.615,103.67,1107243453.0
2007-02-14 16:05:00,103.67,103.695,103.655,103.675,900254785.0
2007-02-14 16:10:00,103.675,103.686,103.645,103.665,740535908.0
2007-02-14 16:15:00,103.662,103.712,103.662,103.678,1857346110.0
2007-02-14 16:20:00,103.675,103.705,103.639,103.68,1608923777.0
2007-02-14 16:25:00,103.69,103.73,103.661,103.723,1058524195.0
2007-02-14 16:30:00,103.715,103.76,103.687,103.75,1282190856.0
2007-02-14 16:35:00,103.75,103.77,103.73,103.75,929593205.0
2007-02-14 16:40:00,103.743,103.75,103.693,103.74,832379687.0
2007-02-14 16:45:00,103.735,103.76,103.7,103.72,1026614362.0
2007-02-14 16:50:00,103.72,103.815,103.7,103.765,1487198481.0
2007-02-14 16:55:00,103.775,103.84,103.746,103.78,1786354638.0
2007-02-14 17:00:00,103.79,103.795,103.64,103.642,1059301888.0
2007-02-14 17:05:00,103.645,103.66,103.519,103.555,1317985784.0
2007-02-14 17:10:00,103.565,103.615,103.505,103.57,957372780.0
2007-02-14 17:15:00,103.558,103.59,103.488,103.562,1311176808.0
2007-02-14 17:20:00,103.565,103.615,103.535,103.59,780514887.0
2007-02-14 17:25:00,103.59,103.655,103.55,103.57,398144252.0
2007-02-14 17:30:00,103.575,103.596,103.5,103.528,582149371.0
2007-02-14 17:35:00,103.53,103.536,103.454,103.535,453309962.0
2007-02-14 17:40:00,103.525,103.55,103.472,103.535,910489953.0
2007-02-14 17:45:00,103.5,103.55,103.47,103.485,377432643.0
2007-02-14 17:50:00,103.485,103.575,103.485,103.515,500030040.0
2007-02-14 17:55:00,103.505,103.54,103.395,103.395,457870851.0
2007-02-14 18:00:00,103.41,103.505,103.41,103.45,420656349.0
2007-02-14 18:05:00,103.457,103.532,103.43,103.49,383336361.0
2007-02-14 18:10:00,103.495,103.495,103.39,103.425,612472357.0
2007-02-14 18:15:00,103.423,103.545,103.416,103.47,474009276.0
2007-02-14 18:20:00,103.515,103.555,103.498,103.538,538552213.0
2007-02-14 18:25:00,103.537,103.575,103.495,103.542,401521258.0
2007-02-14 18:30:00,103.54,103.54,103.467,103.49,383827768.0
2007-02-14 18:35:00,103.495,103.515,103.43,103.475,327328562.0
2007-02-14 18:40:00,103.475,103.504,103.408,103.465,373097582.0
2007-02-14 18:45:00,103.455,103.563,103.455,103.555,329040606.0
2007-02-14 18:50:00,103.553,103.58,103.52,103.525,1376263169.0
2007-02-14 18:55:00,103.545,103.609,103.543,103.57,1036993829.0
2007-02-14 19:00:00,103.575,103.639,103.57,103.615,1380357959.0
2007-02-14 19:05:00,103.63,103.65,103.604,103.64,1009205614.0
2007-02-14 19:10:00,103.63,103.662,103.62,103.645,895045887.0
2007-02-14 19:15:00,103.65,103.668,103.61,103.65,1043795407.0
2007-02-14 19:20:00,103.64,103.665,103.62,103.638,1106627447.0
2007-02-14 19:25:00,103.645,103.675,103.612,103.625,1655455673.0
2007-02-14 19:30:00,103.63,103.654,103.59,103.615,2253614496.0
2007-02-14 19:35:00,103.62,103.635,103.598,103.615,1349232752.0
2007-02-14 19:40:00,103.61,103.642,103.51,103.63,1730352501.0
2007-02-14 19:45:00,103.625,103.651,103.62,103.645,724120081.0
2007-02-14 19:50:00,103.645,103.694,103.635,103.675,831352533.0
2007-02-14 19:55:00,103.66,103.67,103.601,103.64,2968906495.0
2007-02-14 20:00:00,103.63,103.69,103.615,103.67,1481989776.0
2007-02-14 20:05:00,103.675,103.69,103.62,103.62,1241454674.0
2007-02-14 20:10:00,103.61,103.63,103.569,103.57,1164052028.0
2007-02-14 20:15:00,103.565,103.592,103.559,103.573,1710445836.0
2007-02-14 20:20:00,103.57,103.595,103.531,103.542,2096177931.0
2007-02-14 20:25:00,103.54,103.578,103.53,103.53,2089521591.0
2007-02-14 20:30:00,103.53,103.63,103.515,103.62,491524867.0
2007-02-14 20:35:00,103.535,103.553,103.525,103.54,316706880.0
2007-02-14 20:40:00,103.535,103.545,103.495,103.525,419590398.0
2007-02-14 20:45:00,103.525,103.63,103.518,103.55,373346761.0
2007-02-14 20:50:00,103.55,103.575,103.515,103.575,644293330.0
2007-02-14 20:55:00,103.575,103.585,103.535,103.55,2857774343.0
2007-02-14 21:00:00,103.553,103.63,103.535,103.63,1296951991.0
2007-02-14 21:05:00,103.613,103.649,103.599,103.623,966227167.0
2007-02-14 21:10:00,103.62,103.648,103.612,103.625,772744917.0
2007-02-14 21:15:00,103.62,103.632,103.605,103.625,1293110597.0
2007-02-14 21:20:00,103.6,103.628,103.593,103.615,1947277986.0
2007-02-14 21:25:00,103.62,103.65,103.6,103.65,1397670138.0
2007-02-14 21:30:00,103.645,103.649,103.6,103.615,280411632.0
2007-02-14 21:35:00,103.615,103.621,103.59,103.62,219977409.0
2007-02-14 21:40:00,103.618,103.625,103.562,103.607,462481998.0
2007-02-14 21:45:00,103.605,103.645,103.605,103.645,596392250.0
2007-02-14 21:50:00,103.635,103.643,103.615,103.63,721247538.0
2007-02-14 21:55:00,103.618,103.666,103.618,103.655,825585391.0
2007-02-14 22:00:00,103.645,103.65,103.6,103.615,491015857.0
2007-02-14 22:05:00,103.625,103.637,103.602,103.612,719940758.0
2007-02-14 22:10:00,103.62,103.632,103.61,103.62,403318053.0
2007-02-14 22:15:00,103.625,103.635,103.613,103.613,102776316.0
2007-02-14 22:20:00,103.605,103.62,103.583,103.61,286838014.0
2007-02-14 22:25:00,103.595,103.612,103.56,103.59,731534608.0
2007-02-14 22:30:00,103.64,103.66,103.548,103.575,1024579430.0
2007-02-14 22:35:00,103.585,103.59,103.557,103.58,439469700.0
2007-02-14 22:40:00,103.58,103.588,103.549,103.575,768913422.0
2007-02-14 22:45:00,103.58,103.605,103.575,103.605,271504945.0
2007-02-14 22:50:00,103.595,103.604,103.565,103.585,268037033.0
2007-02-14 22:55:00,103.63,103.64,103.555,103.625,668426575.0
2007-02-14 23:00:00,103.615,103.625,103.51,103.51,274453181.0
2007-02-14 23:05:00,103.605,103.62,103.56,103.608,226058592.0
2007-02-14 23:10:00,103.615,103.615,103.54,103.608,324436794.0
2007-02-14 23:15:00,103.605,103.623,103.595,103.595,903299401.0
2007-02-14 23:20:00,103.593,103.63,103.54,103.62,480655015.0
2007-02-14 23:25:00,103.615,103.642,103.608,103.633,1177645610.0
2007-02-14 23:30:00,103.635,103.669,103.62,103.637,1629793573.0
2007-02-14 23:35:00,103.645,103.66,103.56,103.57,301732077.0
2007-02-14 23:40:00,103.61,103.665,103.58,103.607,293936037.0
2007-02-14 23:45:00,103.63,103.64,103.603,103.603,567416783.0
2007-02-14 23:50:00,103.605,103.62,103.588,103.605,991873550.0
2007-02-14 23:55:00,103.62,103.625,103.555,103.555,1749015569.0
2007-02-15 00:00:00,103.533,103.56,103.505,103.54,183363245.0
2007-02-15 00:05:00,103.56,103.57,103.56,103.57,87009957.0
2007-02-15 00:10:00,103.59,103.59,103.57,103.59,58006638.0
2007-02-15 00:15:00,103.6,103.61,103.489,103.525,194680374.0
2007-02-15 00:20:00,103.525,103.6,103.485,103.56,493052116.0
2007-02-15 00:25:00,103.523,103.532,103.473,103.52,433403673.0
2007-02-15 00:30:00,103.52,103.575,103.51,103.547,331410797.0
2007-02-15 00:35:00,103.545,103.58,103.545,103.577,404218940.0
2007-02-15 00:40:00,103.48,103.575,103.48,103.51,187916243.0
2007-02-15 00:45:00,103.583,103.583,103.55,103.58,162147264.0
2007-02-15 00:50:00,103.57,103.591,103.12,103.585,340251340.0
2007-02-15 00:55:00,103.58,103.595,103.14,103.18,368375031.0
2007-02-15 01:00:00,103.575,103.588,103.53,103.545,375533396.0
2007-02-15 01:05:00,103.548,103.565,103.52,103.565,280414180.0
2007-02-15 01:10:00,103.56,103.598,103.537,103.58,298140873.0
2007-02-15 01:15:00,103.575,103.623,103.575,103.62,320000945.0
2007-02-15 01:20:00,103.61,103.61,103.545,103.55,389184588.0
2007-02-15 01:25:00,103.543,103.565,103.515,103.555,364314900.0
2007-02-15 01:30:00,103.555,103.57,103.515,103.515,298394053.0
2007-02-15 01:35:00,103.51,103.512,103.47,103.47,484670473.0
2007-02-15 01:40:00,103.475,103.515,103.45,103.49,650591115.0
2007-02-15 01:45:00,103.5,103.505,103.45,103.47,485083124.0
2007-02-15 01:50:00,103.465,103.465,103.035,103.13,404461794.0
2007-02-15 01:55:00,103.122,103.185,103.062,103.14,382944316.0
2007-02-15 02:00:00,103.14,103.215,103.092,103.122,378640030.0
2007-02-15 02:05:00,103.13,103.142,103.03,103.065,408700339.0
2007-02-15 02:10:00,103.07,103.076,103.025,103.06,364236270.0
2007-02-15 02:15:00,103.05,103.18,103.035,103.145,645643177.0
2007-02-15 02:20:00,103.13,103.185,103.13,103.16,457991897.0
2007-02-15 02:25:00,103.165,103.176,103.105,103.12,305949248.0
2007-02-15 02:30:00,103.115,103.133,103.098,103.103,365872569.0
2007-02-15 02:35:00,103.11,103.165,103.083,103.15,392501243.0
2007-02-15 02:40:00,103.16,103.165,103.09,103.095,319946763.0
2007-02-15 02:45:00,103.095,103.155,103.085,103.12,293749194.0
2007-02-15 02:50:00,103.125,103.168,103.1,103.168,288284174.0
2007-02-15 02:55:00,103.165,103.165,103.105,103.135,371299061.0
2007-02-15 03:00:00,103.125,103.15,103.085,103.11,414255823.0
2007-02-15 03:05:00,103.115,103.14,103.09,103.09,291036421.0
2007-02-15 03:10:00,103.1,103.106,103.048,103.053,187685154.0
2007-02-15 03:15:00,103.042,103.055,102.94,103.003,375429297.0
2007-02-15 03:20:00,103.012,103.048,102.803,102.895,435897268.0
2007-02-15 03:25:00,102.897,102.992,102.817,102.95,340954963.0
2007-02-15 03:30:00,102.95,102.95,102.795,102.888,442922517.0
2007-02-15 03:35:00,102.895,103.025,102.825,102.995,392019097.0
2007-02-15 03:40:00,102.995,102.995,102.855,102.91,429430313.0
2007-02-15 03:45:00,102.925,102.97,102.915,102.955,287309284.0
2007-02-15 03:50:00,102.955,103.0,102.939,102.987,674560541.0
2007-02-15 03:55:00,102.995,103.02,102.935,102.983,930903838.0
2007-02-15 04:00:00,102.995,102.997,102.945,102.99,1678407922.0
2007-02-15 04:05:00,102.985,103.0,102.973,102.995,963608058.0
2007-02-15 04:10:00,102.993,103.005,102.965,102.995,527810297.0
2007-02-15 04:15:00,103.0,103.0,102.93,102.99,350807625.0
2007-02-15 04:20:00,103.005,103.095,102.988,103.085,359310008.0
2007-02-15 04:25:00,103.077,103.125,103.068,103.085,1640801376.0
2007-02-15 04:30:00,103.068,103.12,103.068,103.11,1145776849.0
2007-02-15 04:35:00,103.115,103.16,103.09,103.103,569973218.0
2007-02-15 04:40:00,103.105,103.105,103.035,103.055,925856089.0
2007-02-15 04:45:00,103.058,103.092,103.048,103.065,323255536.0
2007-02-15 04:50:00,103.058,103.095,103.04,103.09,261131477.0
2007-02-15 04:55:00,103.09,103.11,103.059,103.085,298947976.0
2007-02-15 05:00:00,103.095,103.11,103.039,103.087,664260643.0
2007-02-15 05:05:00,103.095,103.147,103.085,103.125,182874260.0
2007-02-15 05:10:00,103.125,103.15,103.115,103.13,271894808.0
2007-02-15 05:15:00,103.125,103.135,103.097,103.11,728081531.0
2007-02-15 05:20:00,103.11,103.11,103.073,103.085,512378735.0
2007-02-15 05:25:00,103.085,103.14,103.063,103.11,771549124.0
2007-02-15 05:30:00,103.1,103.14,103.066,103.125,792903878.0
2007-02-15 05:35:00,103.13,103.21,103.105,103.105,273067748.0
2007-02-15 05:40:00,103.12,103.135,103.105,103.125,63447831.0
2007-02-15 05:45:00,103.12,103.25,103.12,103.24,470587904.0
2007-02-15 05:50:00,103.122,103.135,103.11,103.125,706334234.0
2007-02-15 05:55:00,103.125,103.15,103.115,103.14,491064687.0
2007-02-15 06:00:00,103.135,103.15,103.117,103.128,842784740.0
2007-02-15 06:05:00,103.14,103.211,103.14,103.175,768311649.0
2007-02-15 06:10:00,103.185,103.233,103.17,103.195,609482636.0
2007-02-15 06:15:00,103.187,103.2,103.132,103.188,440758783.0
2007-02-15 06:20:00,103.19,103.201,103.165,103.165,367444819.0
2007-02-15 06:25:00,103.165,103.24,103.14,103.175,270700914.0
2007-02-15 06:30:00,103.178,103.2,103.15,103.2,1367380903.0
2007-02-15 06:35:00,103.195,103.215,103.175,103.175,1871270313.0
2007-02-15 06:40:00,103.195,103.233,103.19,103.22,2031640324.0
2007-02-15 06:45:00,103.225,103.27,103.21,103.22,844753277.0
2007-02-15 06:50:00,103.233,103.282,103.225,103.273,1002921467.0
2007-02-15 06:55:00,103.275,103.301,103.245,103.268,1237143339.0
2007-02-15 07:00:00,103.27,103.285,103.235,103.24,2901207552.0
2007-02-15 07:05:00,103.245,103.26,103.195,103.255,833007801.0
2007-02-15 07:10:00,103.26,103.269,103.226,103.245,543491154.0
2007-02-15 07:15:00,103.255,103.28,103.23,103.245,410618209.0
2007-02-15 07:20:00,103.25,103.25,103.16,103.225,368176374.0
2007-02-15 07:25:00,103.235,103.25,103.195,103.21,535304492.0
2007-02-15 07:30:00,103.21,103.218,103.163,103.19,2111731147.0
2007-02-15 07:35:00,103.192,103.214,103.152,103.16,2103387333.0
2007-02-15 07:40:00,103.163,103.182,103.15,103.16,1668607893.0
2007-02-15 07:45:00,103.165,103.18,103.13,103.13,1094125948.0
2007-02-15 07:50:00,103.14,103.16,103.105,103.135,1244608006.0
2007-02-15 07:55:00,103.13,103.151,103.12,103.14,1420699032.0
2007-02-15 08:00:00,103.14,103.165,103.115,103.165,2808220672.0
2007-02-15 08:05:00,103.16,103.177,103.143,103.145,1099693247.0
2007-02-15 08:10:00,103.145,103.192,103.143,103.175,716612102.0
2007-02-15 08:15:00,103.18,103.2,103.13,103.14,1741039388.0
2007-02-15 08:20:00,103.15,103.168,103.135,103.15,1309442278.0
2007-02-15 08:25:00,103.145,103.2,103.135,103.17,2233710131.0
2007-02-15 08:30:00,103.165,103.201,103.12,103.165,1732551575.0
2007-02-15 08:35:00,103.158,103.176,103.13,103.14,1159814250.0
2007-02-15 08:40:00,103.15,103.17,103.03,103.03,1339013659.0
2007-02-15 08:45:00,103.155,103.155,103.04,103.045,866244149.0
2007-02-15 08:50:00,103.055,103.101,103.055,103.095,989628377.0
2007-02-15 08:55:00,103.08,103.105,103.065,103.105,1339178141.0
2007-02-15 09:00:00,103.1,103.116,103.022,103.065,1049156836.0
2007-02-15 09:05:00,103.045,103.08,102.975,103.003,1319591394.0
2007-02-15 09:10:00,103.005,103.075,103.005,103.015,324056414.0
2007-02-15 09:15:00,103.005,103.025,102.962,103.01,394079098.0
2007-02-15 09:20:00,103.01,103.09,103.01,103.035,330440835.0
2007-02-15 09:25:00,103.03,103.06,102.955,103.05,386387302.0
2007-02-15 09:30:00,103.052,103.115,103.035,103.107,398843768.0
2007-02-15 09:35:00,103.108,103.108,102.995,103.035,526373233.0
2007-02-15 09:40:00,102.995,103.075,102.995,103.053,485058241.0
2007-02-15 09:45:00,103.045,103.055,102.985,103.055,599482586.0
2007-02-15 09:50:00,103.06,103.11,103.01,103.027,401139109.0
2007-02-15 09:55:00,103.03,103.071,103.015,103.06,428125518.0
2007-02-15 10:00:00,103.055,103.11,103.045,103.045,440541598.0
2007-02-15 10:05:00,103.1,103.1,102.99,103.01,487715029.0
2007-02-15 10:10:00,103.01,103.057,102.97,103.015,326109461.0
2007-02-15 10:15:00,103.015,103.105,102.945,103.045,909396809.0
2007-02-15 10:20:00,103.045,103.125,102.99,103.02,447462358.0
2007-02-15 10:25:00,103.028,103.045,102.94,103.035,595832886.0
2007-02-15 10:30:00,103.03,103.082,103.016,103.07,400452932.0
2007-02-15 10:35:00,103.07,103.155,103.04,103.125,805128949.0
2007-02-15 10:40:00,103.112,103.225,103.105,103.148,1292293444.0
2007-02-15 10:45:00,103.16,103.265,103.133,103.26,935708382.0
2007-02-15 10:50:00,103.25,103.281,103.04,103.085,1302268802.0
2007-02-15 10:55:00,103.072,103.14,103.069,103.09,1054061743.0
2007-02-15 11:00:00,103.08,103.195,103.027,103.115,1770785013.0
2007-02-15 11:05:00,103.115,103.13,103.08,103.12,1468663470.0
2007-02-15 11:10:00,103.11,103.152,103.105,103.13,993583262.0
2007-02-15 11:15:00,103.135,103.19,103.12,103.133,801672685.0
2007-02-15 11:20:00,103.14,103.205,103.1,103.14,922072180.0
2007-02-15 11:25:00,103.14,103.14,103.03,103.085,1344815482.0
2007-02-15 11:30:00,103.083,103.19,103.03,103.17,1054995047.0
2007-02-15 11:35:00,103.15,103.192,103.12,103.155,1629616461.0
2007-02-15 11:40:00,103.138,103.16,103.07,103.087,1793876059.0
2007-02-15 11:45:00,103.085,103.145,103.04,103.075,803569550.0
2007-02-15 11:50:00,103.075,103.075,103.018,103.045,889913628.0
2007-02-15 11:55:00,103.045,103.081,103.026,103.045,1112810429.0
2007-02-15 12:00:00,103.045,103.11,103.04,103.08,1658249587.0
2007-02-15 12:05:00,103.085,103.125,103.07,103.098,1442167293.0
2007-02-15 12:10:00,103.097,103.156,103.07,103.12,979455252.0
2007-02-15 12:15:00,103.12,103.139,103.075,103.08,769496257.0
2007-02-15 12:20:00,103.08,103.08,102.985,103.025,810339826.0
2007-02-15 12:25:00,103.03,103.068,102.996,103.04,463389059.0
2007-02-15 12:30:00,103.045,103.07,103.015,103.023,818321582.0
2007-02-15 12:35:00,103.045,103.061,103.015,103.05,860500279.0
2007-02-15 12:40:00,103.045,103.05,102.985,102.985,1354542839.0
2007-02-15 12:45:00,103.0,103.013,102.935,102.945,1449572889.0
2007-02-15 12:50:00,102.945,102.995,102.935,102.97,1656891256.0
2007-02-15 12:55:00,102.96,102.995,102.875,102.9,1569102979.0
2007-02-15 13:00:00,102.91,102.955,102.879,102.895,965238859.0
2007-02-15 13:05:00,102.915,102.948,102.795,102.905,1328696557.0
2007-02-15 13:10:00,102.895,102.94,102.852,102.9,1069822277.0
2007-02-15 13:15:00,102.905,102.965,102.875,102.96,1590425425.0
2007-02-15 13:20:00,102.96,102.965,102.893,102.912,590697348.0
2007-02-15 13:25:00,102.915,102.964,102.885,102.925,833027185.0
2007-02-15 13:30:00,102.93,102.947,102.876,102.925,1103553740.0
2007-02-15 13:35:00,102.932,103.0,102.888,102.982,1194328740.0
2007-02-15 13:40:00,102.98,103.035,102.96,103.005,535982494.0
2007-02-15 13:45:00,103.005,103.053,102.962,103.01,1907247850.0
2007-02-15 13:50:00,103.025,103.025,102.901,102.99,1101563128.0
2007-02-15 13:55:00,102.993,103.005,102.909,102.94,1175168156.0
2007-02-15 14:00:00,102.935,102.97,102.875,102.91,1796250451.0
2007-02-15 14:05:00,102.908,102.951,102.882,102.92,769774268.0
2007-02-15 14:10:00,102.913,102.941,102.848,102.89,531213887.0
2007-02-15 14:15:00,102.88,102.915,102.83,102.885,845405372.0
2007-02-15 14:20:00,102.89,102.905,102.825,102.875,767833506.0
2007-02-15 14:25:00,102.88,102.94,102.856,102.925,1079228534.0
2007-02-15 14:30:00,102.93,102.93,102.864,102.92,1279915001.0
2007-02-15 14:35:00,102.905,102.955,102.895,102.955,599825301.0
2007-02-15 14:40:00,102.96,102.982,102.925,102.96,1635829276.0
2007-02-15 14:45:00,103.02,103.04,102.931,102.935,1317664607.0
2007-02-15 14:50:00,102.927,102.942,102.888,102.915,728807503.0
2007-02-15 14:55:00,102.92,102.955,102.87,102.92,2254186541.0
2007-02-15 15:00:00,102.928,102.948,102.876,102.94,1327758619.0
2007-02-15 15:05:00,102.935,102.957,102.925,102.945,1034053375.0
2007-02-15 15:10:00,102.945,102.956,102.867,102.928,1444108234.0
2007-02-15 15:15:00,102.96,102.998,102.92,102.965,1176229057.0
2007-02-15 15:20:00,102.965,103.056,102.935,103.01,1108348160.0
2007-02-15 15:25:00,103.008,103.02,102.905,102.915,607843648.0
2007-02-15 15:30:00,102.902,103.095,102.902,103.085,683645264.0
2007-02-15 15:35:00,103.09,103.095,102.995,102.995,228933999.0
2007-02-15 15:40:00,102.995,103.055,102.948,103.02,855306420.0
2007-02-15 15:45:00,103.022,103.066,103.002,103.002,1390730612.0
2007-02-15 15:50:00,103.01,103.068,102.99,103.045,1073107909.0
2007-02-15 15:55:00,103.05,103.053,102.93,102.965,1911930487.0
2007-02-15 16:00:00,102.965,103.02,102.9,102.95,1216017377.0
2007-02-15 16:05:00,102.96,103.03,102.94,102.99,423566461.0
2007-02-15 16:10:00,102.99,103.034,102.925,102.945,1153286685.0
2007-02-15 16:15:00,102.93,102.97,102.795,102.905,545328559.0
2007-02-15 16:20:00,102.9,102.977,102.893,102.97,549034686.0
2007-02-15 16:25:00,102.97,103.025,102.922,103.0,786549728.0
2007-02-15 16:30:00,103.005,103.035,102.955,103.0,912183870.0
2007-02-15 16:35:00,102.995,103.032,102.945,102.975,1197034341.0
2007-02-15 16:40:00,102.968,103.005,102.94,102.985,614686959.0
2007-02-15 16:45:00,102.983,103.002,102.93,103.0,995810720.0
2007-02-15 16:50:00,103.008,103.03,102.975,102.99,658868766.0
2007-02-15 16:55:00,102.99,103.052,102.98,103.015,531469687.0
2007-02-15 17:00:00,103.015,103.02,102.866,102.89,830442478.0
2007-02-15 17:05:00,102.89,102.955,102.89,102.94,890132829.0
2007-02-15 17:10:00,102.95,102.955,102.893,102.935,594587960.0
2007-02-15 17:15:00,102.94,102.997,102.935,102.975,1088289556.0
2007-02-15 17:20:00,102.98,103.008,102.955,102.99,630354971.0
2007-02-15 17:25:00,102.98,102.993,102.877,102.91,699838744.0
2007-02-15 17:30:00,102.905,102.913,102.705,102.725,386241056.0
2007-02-15 17:35:00,102.73,102.755,102.549,102.622,601290125.0
2007-02-15 17:40:00,102.628,102.628,102.51,102.52,850024724.0
2007-02-15 17:45:00,102.513,102.707,102.508,102.622,776246039.0
2007-02-15 17:50:00,102.63,102.718,102.6,102.705,418064644.0
2007-02-15 17:55:00,102.72,102.72,102.595,102.715,440865637.0
2007-02-15 18:00:00,102.72,102.725,102.562,102.61,570871549.0
2007-02-15 18:05:00,102.61,102.67,102.59,102.67,813913349.0
2007-02-15 18:10:00,102.675,102.69,102.63,102.645,860911794.0
2007-02-15 18:15:00,102.64,102.64,102.527,102.585,473575673.0
2007-02-15 18:20:00,102.575,102.645,102.535,102.58,348406096.0
2007-02-15 18:25:00,102.573,102.61,102.543,102.6,533163253.0
2007-02-15 18:30:00,102.615,102.635,102.588,102.61,444689745.0
2007-02-15 18:35:00,102.622,102.655,102.59,102.655,422958222.0
2007-02-15 18:40:00,102.655,102.655,102.568,102.585,339523947.0
2007-02-15 18:45:00,102.59,102.665,102.575,102.635,299660591.0
2007-02-15 18:50:00,102.635,102.697,102.635,102.645,325667877.0
2007-02-15 18:55:00,102.645,102.705,102.575,102.575,602339929.0
2007-02-15 19:00:00,102.57,102.635,102.54,102.6,529370168.0
2007-02-15 19:05:00,102.6,102.615,102.507,102.565,342900033.0
2007-02-15 19:10:00,102.572,102.685,102.555,102.675,279634194.0
2007-02-15 19:15:00,102.68,102.705,102.621,102.685,455680900.0
2007-02-15 19:20:00,102.692,102.705,102.658,102.67,364456860.0
2007-02-15 19:25:00,102.655,102.7,102.64,102.665,371289885.0
2007-02-15 19:30:00,102.66,102.69,102.63,102.655,276637979.0
2007-02-15 19:35:00,102.665,102.69,102.66,102.68,212689233.0
2007-02-15 19:40:00,102.685,102.72,102.655,102.685,326286802.0
2007-02-15 19:45:00,102.685,102.69,102.65,102.66,197742520.0
2007-02-15 19:50:00,102.655,102.68,102.62,102.675,346539859.0
2007-02-15 19:55:00,102.68,102.68,102.648,102.655,283740555.0
2007-02-15 20:00:00,102.66,102.75,102.647,102.75,438536723.0
2007-02-15 20:05:00,102.745,102.747,102.71,102.71,335964674.0
2007-02-15 20:10:00,102.7,102.72,102.65,102.68,239328682.0
2007-02-15 20:15:00,102.677,102.71,102.65,102.67,344656509.0
2007-02-15 20:20:00,102.665,102.675,102.625,102.645,303011310.0
2007-02-15 20:25:00,102.645,102.69,102.625,102.672,290908676.0
2007-02-15 20:30:00,102.675,102.715,102.631,102.645,338115179.0
2007-02-15 20:35:00,102.66,102.7,102.643,102.68,371832693.0
2007-02-15 20:40:00,102.69,102.69,102.665,102.675,224220666.0
2007-02-15 20:45:00,102.68,102.692,102.62,102.655,342071511.0
2007-02-15 20:50:00,102.66,102.71,102.66,102.68,411149797.0
2007-02-15 20:55:00,102.69,102.695,102.662,102.665,376709026.0
2007-02-15 21:00:00,102.66,102.683,102.657,102.68,429556213.0
2007-02-15 21:05:00,102.67,102.72,102.67,102.7,438906198.0
2007-02-15 21:10:00,102.702,102.72,102.669,102.705,421823911.0
2007-02-15 21:15:00,102.705,102.723,102.675,102.712,332526649.0
2007-02-15 21:20:00,102.715,102.732,102.682,102.685,313692856.0
2007-02-15 21:25:00,102.69,102.706,102.57,102.57,306719047.0
2007-02-15 21:30:00,102.685,102.735,102.68,102.697,352472997.0
2007-02-15 21:35:00,102.692,102.715,102.665,102.68,407653454.0
2007-02-15 21:40:00,102.69,102.72,102.635,102.66,385678695.0
2007-02-15 21:45:00,102.645,102.667,102.625,102.648,434005015.0
2007-02-15 21:50:00,102.655,102.685,102.51,102.663,479728075.0
2007-02-15 21:55:00,102.665,102.71,102.63,102.655,588656630.0
2007-02-15 22:00:00,102.635,102.694,102.585,102.615,339568357.0
2007-02-15 22:05:00,102.615,102.615,102.57,102.592,403585828.0
2007-02-15 22:10:00,102.588,102.599,102.555,102.565,494092378.0
2007-02-15 22:15:00,102.563,102.58,102.55,102.577,319082028.0
2007-02-15 22:20:00,102.575,102.597,102.563,102.58,287643591.0
2007-02-15 22:25:00,102.575,102.596,102.534,102.57,370179476.0
2007-02-15 22:30:00,102.58,102.585,102.515,102.585,266163617.0
2007-02-15 22:35:00,102.59,102.595,102.548,102.55,490988776.0
2007-02-15 22:40:00,102.565,102.57,102.485,102.51,488667336.0
2007-02-15 22:45:00,102.52,102.545,102.48,102.528,417731400.0
2007-02-15 22:50:00,102.54,102.548,102.508,102.523,857814099.0
2007-02-15 22:55:00,102.535,102.535,102.47,102.493,412329295.0
2007-02-15 23:00:00,102.492,102.505,102.44,102.47,377027696.0
2007-02-15 23:05:00,102.47,102.505,102.458,102.505,427983820.0
2007-02-15 23:10:00,102.495,102.53,102.47,102.51,258742726.0
2007-02-15 23:15:00,102.493,102.52,102.493,102.495,538519405.0
2007-02-15 23:20:00,102.49,102.57,102.484,102.49,480675500.0
2007-02-15 23:25:00,102.493,102.53,102.442,102.53,489320335.0
2007-02-15 23:30:00,102.525,102.535,102.5,102.523,450153790.0
2007-02-15 23:35:00,102.53,102.53,102.49,102.508,308708497.0
2007-02-15 23:40:00,102.508,102.54,102.468,102.485,402549389.0
2007-02-15 23:45:00,102.52,102.545,102.45,102.48,224824656.0
2007-02-15 23:50:00,102.495,102.545,102.475,102.515,322958257.0
2007-02-15 23:55:00,102.53,102.558,102.5,102.525,395607596.0
2007-02-16 00:00:00,102.525,102.573,102.5,102.512,319657590.0
2007-02-16 00:05:00,102.52,102.588,102.505,102.573,322446029.0
2007-02-16 00:10:00,102.575,102.595,102.555,102.57,300052129.0
2007-02-16 00:15:00,102.56,102.595,102.56,102.585,623873756.0
2007-02-16 00:20:00,102.58,102.61,102.555,102.555,389522817.0
2007-02-16 00:25:00,102.56,102.586,102.55,102.57,299016362.0
2007-02-16 00:30:00,102.575,102.6,102.56,102.573,364450214.0
2007-02-16 00:35:00,102.58,102.605,102.52,102.52,395777766.0
2007-02-16 00:40:00,102.53,102.54,102.495,102.515,324611252.0
2007-02-16 00:45:00,102.515,102.563,102.46,102.49,303063573.0
2007-02-16 00:50:00,102.495,102.52,102.45,102.493,329235702.0
2007-02-16 00:55:00,102.49,102.515,102.435,102.485,372494160.0
2007-02-16 01:00:00,102.485,102.523,102.465,102.5,364338550.0
2007-02-16 01:05:00,102.63,102.64,102.485,102.49,325513889.0
2007-02-16 01:10:00,102.5,102.52,102.467,102.518,250976079.0
2007-02-16 01:15:00,102.512,102.526,102.462,102.508,382564494.0
2007-02-16 01:20:00,102.527,102.58,102.505,102.565,439289710.0
2007-02-16 01:25:00,102.567,102.595,102.547,102.56,338413822.0
2007-02-16 01:30:00,102.56,102.57,102.498,102.533,339389479.0
2007-02-16 01:35:00,102.535,102.575,102.5,102.555,515989387.0
2007-02-16 01:40:00,102.555,102.573,102.535,102.545,222346501.0
2007-02-16 01:45:00,102.545,102.576,102.545,102.55,302715889.0
2007-02-16 01:50:00,102.555,102.574,102.521,102.567,650633242.0
2007-02-16 01:55:00,102.575,102.622,102.56,102.613,819025439.0
2007-02-16 02:00:00,102.605,102.657,102.605,102.63,396022668.0
2007-02-16 02:05:00,102.615,102.675,102.605,102.675,288661511.0
2007-02-16 02:10:00,102.66,102.685,102.63,102.63,228673297.0
2007-02-16 02:15:00,102.595,102.642,102.583,102.593,403877726.0
2007-02-16 02:20:00,102.593,102.61,102.545,102.57,292893173.0
2007-02-16 02:25:00,102.563,102.594,102.557,102.575,472136418.0
2007-02-16 02:30:00,102.58,102.646,102.537,102.623,466444589.0
2007-02-16 02:35:00,102.62,102.63,102.585,102.6,517837381.0
2007-02-16 02:40:00,102.605,102.613,102.559,102.573,543711106.0
2007-02-16 02:45:00,102.58,102.598,102.55,102.565,256458821.0
2007-02-16 02:50:00,102.565,102.66,102.56,102.63,424887901.0
2007-02-16 02:55:00,102.65,102.663,102.612,102.652,319390330.0
2007-02-16 03:00:00,102.653,102.675,102.625,102.655,393317187.0
2007-02-16 03:05:00,102.643,102.656,102.59,102.59,845829863.0
2007-02-16 03:10:00,102.613,102.637,102.57,102.585,410129856.0
2007-02-16 03:15:00,102.58,102.605,102.55,102.595,454064294.0
2007-02-16 03:20:00,102.59,102.598,102.49,102.49,503880145.0
2007-02-16 03:25:00,102.57,102.59,102.51,102.53,328022158.0
2007-02-16 03:30:00,102.52,102.58,102.487,102.525,372524929.0
2007-02-16 03:35:00,102.525,102.53,102.443,102.475,286150513.0
2007-02-16 03:40:00,102.477,102.515,102.457,102.493,318375274.0
2007-02-16 03:45:00,102.53,102.562,102.495,102.548,333773139.0
2007-02-16 03:50:00,102.552,102.57,102.527,102.555,379733513.0
2007-02-16 03:55:00,102.555,102.615,102.542,102.59,346044564.0
2007-02-16 04:00:00,102.605,102.605,102.575,102.605,521353475.0
2007-02-16 04:05:00,102.603,102.62,102.557,102.58,551728928.0
2007-02-16 04:10:00,102.573,102.58,102.545,102.55,430158817.0
2007-02-16 04:15:00,102.565,102.571,102.503,102.51,275214498.0
2007-02-16 04:20:00,102.5,102.515,102.48,102.497,376787789.0
2007-02-16 04:25:00,102.497,102.525,102.48,102.515,351103809.0
2007-02-16 04:30:00,102.47,102.533,102.47,102.525,305186084.0
2007-02-16 04:35:00,102.525,102.555,102.505,102.525,301810378.0
2007-02-16 04:40:00,102.522,102.545,102.5,102.545,330062258.0
2007-02-16 04:45:00,102.54,102.552,102.472,102.512,384156473.0
2007-02-16 04:50:00,102.51,102.525,102.465,102.48,416187161.0
2007-02-16 04:55:00,102.48,102.497,102.44,102.48,433429388.0
2007-02-16 05:00:00,102.495,102.495,102.448,102.45,295745517.0
2007-02-16 05:05:00,102.44,102.48,102.44,102.465,394482231.0
2007-02-16 05:10:00,102.455,102.5,102.43,102.49,419926199.0
2007-02-16 05:15:00,102.465,102.5,102.451,102.48,223236678.0
2007-02-16 05:20:00,102.48,102.49,102.461,102.49,275787893.0
2007-02-16 05:25:00,102.465,102.49,102.435,102.465,239767221.0
2007-02-16 05:30:00,102.462,102.53,102.462,102.53,284567061.0
2007-02-16 05:35:00,102.54,102.54,102.477,102.485,239969210.0
2007-02-16 05:40:00,102.49,102.59,102.475,102.59,239881887.0
2007-02-16 05:45:00,102.62,102.62,102.46,102.48,262845084.0
2007-02-16 05:50:00,102.49,102.5,102.47,102.485,309347649.0
2007-02-16 05:55:00,102.49,102.61,102.464,102.56,450295222.0
2007-02-16 06:00:00,102.57,102.6,102.472,102.49,317899140.0
2007-02-16 06:05:00,102.63,102.63,102.48,102.485,273308165.0
2007-02-16 06:10:00,102.49,102.57,102.462,102.54,182829973.0
2007-02-16 06:15:00,102.485,102.509,102.461,102.485,331050864.0
2007-02-16 06:20:00,102.48,102.495,102.46,102.475,212036796.0
2007-02-16 06:25:00,102.475,102.49,102.472,102.48,179331305.0
2007-02-16 06:30:00,102.485,102.515,102.475,102.515,259799917.0
2007-02-16 06:35:00,102.52,102.54,102.47,102.492,341669563.0
2007-02-16 06:40:00,102.525,102.586,102.495,102.58,350155475.0
2007-02-16 06:45:00,102.575,102.638,102.57,102.602,286909368.0
2007-02-16 06:50:00,102.595,102.65,102.567,102.63,336338497.0
2007-02-16 06:55:00,102.63,102.67,102.559,102.565,562461178.0
2007-02-16 07:00:00,102.565,102.622,102.556,102.622,450769316.0
2007-02-16 07:05:00,102.625,102.633,102.57,102.595,304920398.0
2007-02-16 07:10:00,102.595,102.615,102.547,102.56,253300984.0
2007-02-16 07:15:00,102.555,102.555,102.5,102.5,479815724.0
2007-02-16 07:20:00,102.535,102.557,102.492,102.492,431282143.0
2007-02-16 07:25:00,102.49,102.51,102.478,102.495,496702050.0
2007-02-16 07:30:00,102.48,102.525,102.48,102.503,432405737.0
2007-02-16 07:35:00,102.5,102.534,102.469,102.51,360298294.0
2007-02-16 07:40:00,102.505,102.515,102.483,102.5,425312471.0
2007-02-16 07:45:00,102.505,102.505,102.465,102.488,745047133.0
2007-02-16 07:50:00,102.47,102.475,102.406,102.44,843059244.0
2007-02-16 07:55:00,102.45,102.48,102.42,102.48,605518556.0
2007-02-16 08:00:00,102.475,102.528,102.435,102.475,403451357.0
2007-02-16 08:05:00,102.485,102.499,102.455,102.47,319113272.0
2007-02-16 08:10:00,102.482,102.515,102.42,102.463,816424550.0
2007-02-16 08:15:00,102.47,102.515,102.46,102.508,820290771.0
2007-02-16 08:20:00,102.497,102.541,102.459,102.5,615075314.0
2007-02-16 08:25:00,102.505,102.535,102.455,102.535,379391079.0
2007-02-16 08:30:00,102.535,102.542,102.472,102.52,600972261.0
2007-02-16 08:35:00,102.53,102.538,102.509,102.52,641603403.0
2007-02-16 08:40:00,102.515,102.54,102.498,102.52,1151669309.0
2007-02-16 08:45:00,102.515,102.53,102.49,102.53,849592638.0
2007-02-16 08:50:00,102.5,102.57,102.479,102.57,999110532.0
2007-02-16 08:55:00,102.515,102.552,102.487,102.495,836153027.0
2007-02-16 09:00:00,102.495,102.505,102.465,102.475,510825901.0
2007-02-16 09:05:00,102.475,102.485,102.41,102.438,650636620.0
2007-02-16 09:10:00,102.43,102.465,102.41,102.453,961891382.0
2007-02-16 09:15:00,102.455,102.515,102.455,102.478,614455386.0
2007-02-16 09:20:00,102.495,102.545,102.46,102.525,1150441894.0
2007-02-16 09:25:00,102.535,102.58,102.516,102.535,969046226.0
2007-02-16 09:30:00,102.53,102.573,102.5,102.555,714832971.0
2007-02-16 09:35:00,102.555,102.565,102.5,102.5,556890832.0
2007-02-16 09:40:00,102.505,102.522,102.44,102.495,528296482.0
2007-02-16 09:45:00,102.495,102.544,102.465,102.52,1126119657.0
2007-02-16 09:50:00,102.52,102.585,102.52,102.565,404603701.0
2007-02-16 09:55:00,102.57,102.575,102.517,102.555,1192716610.0
2007-02-16 10:00:00,102.545,102.555,102.48,102.53,1847318686.0
2007-02-16 10:05:00,102.525,102.53,102.397,102.46,1047239376.0
2007-02-16 10:10:00,102.442,102.48,102.425,102.452,1378338966.0
2007-02-16 10:15:00,102.45,102.485,102.44,102.465,822596054.0
2007-02-16 10:20:00,102.465,102.508,102.445,102.5,235349760.0
2007-02-16 10:25:00,102.485,102.54,102.447,102.447,681800534.0
2007-02-16 10:30:00,102.46,102.475,102.305,102.378,622182611.0
2007-02-16 10:35:00,102.38,102.435,102.345,102.385,1142897455.0
2007-02-16 10:40:00,102.385,102.45,102.378,102.42,1198576883.0
2007-02-16 10:45:00,102.418,102.549,102.39,102.475,1457814039.0
2007-02-16 10:50:00,102.475,102.485,102.45,102.485,1071097280.0
2007-02-16 10:55:00,102.49,102.575,102.46,102.518,1354552392.0
2007-02-16 11:00:00,102.515,102.615,102.494,102.57,2162650443.0
2007-02-16 11:05:00,102.565,102.575,102.509,102.517,714387227.0
2007-02-16 11:10:00,102.515,102.565,102.512,102.55,1318916086.0
2007-02-16 11:15:00,102.55,102.583,102.52,102.54,1542058648.0
2007-02-16 11:20:00,102.535,102.562,102.515,102.545,592639405.0
2007-02-16 11:25:00,102.55,102.555,102.447,102.49,1293908219.0
2007-02-16 11:30:00,102.485,102.495,102.4,102.48,1149219718.0
2007-02-16 11:35:00,102.475,102.495,102.422,102.48,747307453.0
2007-02-16 11:40:00,102.475,102.517,102.445,102.48,810459836.0
2007-02-16 11:45:00,102.49,102.53,102.44,102.453,541252274.0
2007-02-16 11:50:00,102.46,102.506,102.425,102.488,747986270.0
2007-02-16 11:55:00,102.49,102.525,102.429,102.455,1730804035.0
2007-02-16 12:00:00,102.45,102.477,102.393,102.473,1037360893.0
2007-02-16 12:05:00,102.47,102.535,102.417,102.515,1259478735.0
2007-02-16 12:10:00,102.51,102.561,102.456,102.525,1913876645.0
2007-02-16 12:15:00,102.48,102.535,102.468,102.49,554363342.0
2007-02-16 12:20:00,102.492,102.515,102.443,102.49,1160493285.0
2007-02-16 12:25:00,102.485,102.568,102.469,102.55,1086388470.0
2007-02-16 12:30:00,102.545,102.564,102.498,102.53,985032507.0
2007-02-16 12:35:00,102.52,102.555,102.483,102.54,780883578.0
2007-02-16 12:40:00,102.55,102.58,102.499,102.555,1684262708.0
2007-02-16 12:45:00,102.55,102.575,102.498,102.535,1114687765.0
2007-02-16 12:50:00,102.535,102.546,102.463,102.535,1412012783.0
2007-02-16 12:55:00,102.515,102.6,102.506,102.59,982443154.0
2007-02-16 13:00:00,102.58,102.613,102.53,102.53,1517511670.0
2007-02-16 13:05:00,102.52,102.525,102.405,102.455,1634931210.0
2007-02-16 13:10:00,102.455,102.513,102.44,102.5,1467808758.0
2007-02-16 13:15:00,102.485,102.513,102.459,102.475,1368637416.0
2007-02-16 13:20:00,102.49,102.508,102.452,102.505,827860252.0
2007-02-16 13:25:00,102.493,102.53,102.473,102.505,780618250.0
2007-02-16 13:30:00,102.49,102.6,102.49,102.53,452593498.0
2007-02-16 13:35:00,102.525,102.55,102.455,102.54,770269287.0
2007-02-16 13:40:00,102.54,102.589,102.512,102.56,735808681.0
2007-02-16 13:45:00,102.55,102.564,102.49,102.507,1005325543.0
2007-02-16 13:50:00,102.498,102.523,102.475,102.5,1464044061.0
2007-02-16 13:55:00,102.495,102.515,102.455,102.485,1596030780.0
2007-02-16 14:00:00,102.485,102.555,102.47,102.545,1152492065.0
2007-02-16 14:05:00,102.545,102.621,102.528,102.605,855556871.0
2007-02-16 14:10:00,102.605,102.62,102.563,102.575,781892548.0
2007-02-16 14:15:00,102.597,102.614,102.562,102.568,1680190188.0
2007-02-16 14:20:00,102.565,102.613,102.552,102.59,1560791550.0
2007-02-16 14:25:00,102.6,102.607,102.55,102.593,1069986817.0
2007-02-16 14:30:00,102.595,102.6,102.38,102.59,1725164608.0
2007-02-16 14:35:00,102.59,102.611,102.575,102.6,949434173.0
2007-02-16 14:40:00,102.593,102.601,102.56,102.57,804333300.0
2007-02-16 14:45:00,102.57,102.593,102.535,102.56,979301920.0
2007-02-16 14:50:00,102.55,102.585,102.515,102.545,1407992097.0
2007-02-16 14:55:00,102.555,102.563,102.45,102.47,1905867533.0
2007-02-16 15:00:00,102.475,102.475,102.39,102.402,1076984529.0
2007-02-16 15:05:00,102.405,102.445,102.369,102.43,1327317882.0
2007-02-16 15:10:00,102.44,102.465,102.37,102.4,989745050.0
2007-02-16 15:15:00,102.388,102.427,102.338,102.412,1315658478.0
2007-02-16 15:20:00,102.415,102.505,102.389,102.5,814222875.0
2007-02-16 15:25:00,102.505,102.545,102.4,102.4,426043050.0
2007-02-16 15:30:00,102.405,102.44,102.33,102.398,609512334.0
2007-02-16 15:35:00,102.39,102.39,102.306,102.385,434397076.0
2007-02-16 15:40:00,102.375,102.42,102.325,102.395,925407973.0
2007-02-16 15:45:00,102.395,102.457,102.375,102.4,325374237.0
2007-02-16 15:50:00,102.43,102.475,102.365,102.43,483433284.0
2007-02-16 15:55:00,102.425,102.475,102.387,102.445,455800079.0
2007-02-16 16:00:00,102.45,102.457,102.378,102.45,424131170.0
2007-02-16 16:05:00,102.437,102.51,102.39,102.47,389390552.0
2007-02-16 16:10:00,102.465,102.565,102.437,102.535,588846125.0
2007-02-16 16:15:00,102.533,102.572,102.47,102.495,494368273.0
2007-02-16 16:20:00,102.535,102.613,102.495,102.578,533462644.0
2007-02-16 16:25:00,102.567,102.645,102.539,102.602,409837199.0
2007-02-16 16:30:00,102.6,102.63,102.562,102.6,339160974.0
2007-02-16 16:35:00,102.605,102.615,102.54,102.59,351669499.0
2007-02-16 16:40:00,102.59,102.605,102.523,102.575,409665166.0
2007-02-16 16:45:00,102.575,102.635,102.575,102.605,323936758.0
2007-02-16 16:50:00,102.603,102.62,102.54,102.595,1370212305.0
2007-02-16 16:55:00,102.615,102.65,102.435,102.45,1090643117.0
2007-02-16 17:00:00,102.475,102.602,102.448,102.595,1410379502.0
2007-02-16 17:05:00,102.61,102.635,102.545,102.57,1005171981.0
2007-02-16 17:10:00,102.56,102.584,102.524,102.555,919854410.0
2007-02-16 17:15:00,102.555,102.595,102.53,102.53,1233189487.0
2007-02-16 17:20:00,102.52,102.558,102.5,102.558,1155011773.0
2007-02-16 17:25:00,102.565,102.655,102.555,102.605,1749529358.0
2007-02-16 17:30:00,102.59,102.63,102.577,102.585,2358596208.0
2007-02-16 17:35:00,102.58,102.589,102.485,102.505,1280977074.0
2007-02-16 17:40:00,102.5,102.537,102.465,102.53,1702898928.0
2007-02-16 17:45:00,102.525,102.58,102.52,102.535,733419649.0
2007-02-16 17:50:00,102.535,102.59,102.525,102.56,1130625428.0
2007-02-16 17:55:00,102.42,102.599,102.41,102.47,2926315028.0
2007-02-16 18:00:00,102.47,102.538,102.45,102.49,1485437571.0
2007-02-16 18:05:00,102.495,102.51,102.41,102.41,1196433016.0
2007-02-16 18:10:00,102.4,102.49,102.4,102.48,1030183247.0
2007-02-16 18:15:00,102.475,102.487,102.447,102.453,1704572448.0
2007-02-16 18:20:00,102.45,102.483,102.405,102.432,2152380645.0
2007-02-16 18:25:00,102.43,102.453,102.415,102.44,2121306330.0
2007-02-16 18:30:00,102.44,102.458,102.415,102.425,527308479.0
2007-02-16 18:35:00,102.425,102.425,102.38,102.38,408989550.0
2007-02-16 18:40:00,102.375,102.411,102.365,102.385,410782459.0
2007-02-16 18:45:00,102.385,102.4,102.34,102.34,529226996.0
2007-02-16 18:50:00,102.335,102.42,102.335,102.405,809087256.0
2007-02-16 18:55:00,102.415,102.439,102.395,102.42,2923616783.0
2007-02-16 19:00:00,102.403,102.45,102.395,102.45,1445303412.0
2007-02-16 19:05:00,102.433,102.53,102.42,102.493,842921865.0
2007-02-16 19:10:00,102.49,102.51,102.45,102.5,794058347.0
2007-02-16 19:15:00,102.495,102.572,102.495,102.53,2081785944.0
2007-02-16 19:20:00,102.52,102.544,102.51,102.525,1906919853.0
2007-02-16 19:25:00,102.53,102.54,102.5,102.508,1314949006.0
2007-02-16 19:30:00,102.505,102.53,102.5,102.51,127992977.0
2007-02-16 19:35:00,102.52,102.527,102.495,102.51,314537155.0
2007-02-16 19:40:00,102.508,102.515,102.465,102.487,411043395.0
2007-02-16 19:45:00,102.485,102.505,102.468,102.505,570318467.0
2007-02-16 19:50:00,102.495,102.525,102.48,102.52,749943766.0
2007-02-16 19:55:00,102.508,102.52,102.435,102.435,779314703.0
2007-02-16 20:00:00,102.44,102.465,102.405,102.465,618054501.0
2007-02-16 20:05:00,102.465,102.484,102.445,102.462,713795956.0
2007-02-16 20:10:00,102.455,102.476,102.445,102.46,430246071.0
2007-02-16 20:15:00,102.465,102.51,102.455,102.51,259341306.0
2007-02-16 20:20:00,102.445,102.472,102.385,102.46,334172772.0
2007-02-16 20:25:00,102.455,102.515,102.417,102.49,800423181.0
2007-02-16 20:30:00,102.5,102.535,102.465,102.505,800185947.0
2007-02-16 20:35:00,102.505,102.526,102.491,102.51,485649528.0
2007-02-16 20:40:00,102.51,102.525,102.465,102.465,687828560.0
2007-02-16 20:45:00,102.47,102.51,102.45,102.505,256166447.0
2007-02-16 20:50:00,102.502,102.535,102.47,102.505,363856215.0
2007-02-16 20:55:00,102.497,102.525,102.465,102.525,638005712.0
2007-02-16 21:00:00,102.515,102.531,102.505,102.52,295357872.0
2007-02-16 21:05:00,102.52,102.529,102.5,102.518,228029952.0
2007-02-16 21:10:00,102.52,102.525,102.48,102.502,233722150.0
2007-02-16 21:15:00,102.505,102.51,102.485,102.495,906620102.0
2007-02-16 21:20:00,102.493,102.504,102.457,102.475,573545268.0
2007-02-16 21:25:00,102.47,102.49,102.437,102.458,1157323693.0
2007-02-16 21:30:00,102.465,102.48,102.445,102.467,1483098828.0
2007-02-16 21:35:00,102.475,102.475,102.428,102.428,328539054.0
2007-02-16 21:40:00,102.44,102.46,102.44,102.45,137390131.0
2007-02-16 21:45:00,102.445,102.483,102.43,102.483,485208534.0
2007-02-16 21:50:00,102.485,102.505,102.46,102.475,981789427.0
2007-02-16 21:55:00,102.48,102.57,102.458,102.495,2379961784.0
2007-02-16 22:00:00,102.483,102.486,102.435,102.465,876636801.0
2007-02-16 22:05:00,102.457,102.5,102.428,102.475,625644506.0
2007-02-16 22:10:00,102.57,102.62,102.44,102.465,393949478.0
2007-02-16 22:15:00,102.62,102.65,102.46,102.465,125940903.0
2007-02-16 22:20:00,102.465,102.505,102.445,102.485,372722317.0
2007-02-16 22:25:00,102.483,102.492,102.427,102.49,272755510.0
2007-02-16 22:30:00,102.49,102.49,102.442,102.467,337043230.0
2007-02-16 22:35:00,102.465,102.52,102.455,102.507,446409419.0
2007-02-16 22:40:00,102.498,102.547,102.496,102.522,395380364.0
2007-02-16 22:45:00,102.62,102.62,102.515,102.56,229673317.0
2007-02-16 22:50:00,102.54,102.584,102.535,102.575,296491324.0
2007-02-16 22:55:00,102.56,102.583,102.52,102.575,369884345.0
2007-02-16 23:00:00,102.575,102.606,102.535,102.585,354262126.0
2007-02-16 23:05:00,102.588,102.61,102.565,102.575,287700667.0
2007-02-16 23:10:00,102.57,102.65,102.562,102.65,278325043.0
2007-02-16 23:15:00,102.645,102.65,102.6,102.64,312541771.0
2007-02-16 23:20:00,102.63,102.638,102.585,102.62,404012805.0
2007-02-16 23:25:00,102.613,102.613,102.56,102.565,376515419.0
2007-02-16 23:30:00,102.56,102.585,102.55,102.585,291862507.0
2007-02-16 23:35:00,102.58,102.605,102.57,102.59,270370614.0
2007-02-16 23:40:00,102.595,102.625,102.575,102.59,627593931.0
2007-02-16 23:45:00,102.6,102.615,102.58,102.595,191974034.0
2007-02-16 23:50:00,102.595,102.611,102.565,102.605,294859542.0
2007-02-16 23:55:00,102.597,102.612,102.59,102.605,154914245.0
2007-02-19 00:00:00,102.44,102.49,102.44,102.49,157466156.0
2007-02-19 00:05:00,102.5,102.54,102.49,102.53,196832695.0
2007-02-19 00:10:00,102.54,102.54,102.48,102.51,157466156.0
2007-02-19 00:15:00,102.5,102.51,102.48,102.49,157466156.0
2007-02-19 00:20:00,102.5,102.5,102.49,102.5,118099617.0
2007-02-19 00:25:00,102.49,102.53,102.49,102.51,157466156.0
2007-02-19 00:30:00,102.54,102.54,102.53,102.54,39366539.0
2007-02-19 00:35:00,102.53,102.608,102.358,102.358,157466156.0
2007-02-19 00:40:00,102.363,102.405,102.363,102.363,487849616.0
2007-02-19 00:45:00,102.37,102.38,102.342,102.355,326440772.0
2007-02-19 00:50:00,102.365,102.53,102.363,102.385,174994190.0
2007-02-19 00:55:00,102.39,102.395,102.37,102.38,210690624.0
2007-02-19 01:00:00,102.385,102.54,102.378,102.425,266599082.0
2007-02-19 01:05:00,102.413,102.54,102.413,102.54,476194931.0
2007-02-19 01:10:00,102.483,102.56,102.43,102.445,325490417.0
2007-02-19 01:15:00,102.53,102.53,102.422,102.445,326280878.0
2007-02-19 01:20:00,102.54,102.61,102.42,102.61,443293738.0
2007-02-19 01:25:00,102.43,102.75,102.43,102.73,278727668.0
2007-02-19 01:30:00,102.457,102.73,102.418,102.69,462576925.0
2007-02-19 01:35:00,102.7,102.7,102.472,102.472,343345809.0
2007-02-19 01:40:00,102.63,102.64,102.61,102.61,50152880.0
2007-02-19 01:45:00,102.59,102.61,102.47,102.53,64572005.0
2007-02-19 01:50:00,102.532,102.54,102.465,102.51,277203661.0
2007-02-19 01:55:00,102.53,102.57,102.51,102.57,203841852.0
2007-02-19 02:00:00,102.485,102.61,102.472,102.61,373307152.0
2007-02-19 02:05:00,102.505,102.57,102.475,102.492,509713149.0
2007-02-19 02:10:00,102.49,102.57,102.485,102.54,229654270.0
2007-02-19 02:15:00,102.49,102.56,102.472,102.51,393777636.0
2007-02-19 02:20:00,102.507,102.565,102.497,102.565,388066066.0
2007-02-19 02:25:00,102.575,102.712,102.562,102.67,468378160.0
2007-02-19 02:30:00,102.67,102.69,102.54,102.64,232981638.0
2007-02-19 02:35:00,102.64,102.655,102.58,102.63,614692417.0
2007-02-19 02:40:00,102.645,102.645,102.545,102.545,505166389.0
2007-02-19 02:45:00,102.55,102.575,102.525,102.56,377456318.0
2007-02-19 02:50:00,102.54,102.56,102.47,102.473,655007399.0
2007-02-19 02:55:00,102.485,102.55,102.47,102.525,281589886.0
2007-02-19 03:00:00,102.522,102.58,102.506,102.56,389161360.0
2007-02-19 03:05:00,102.555,102.575,102.498,102.5,279177636.0
2007-02-19 03:10:00,102.495,102.57,102.495,102.51,404286734.0
2007-02-19 03:15:00,102.503,102.517,102.478,102.495,472147788.0
2007-02-19 03:20:00,102.59,102.61,102.45,102.47,213597209.0
2007-02-19 03:25:00,102.473,102.535,102.462,102.52,372177748.0
2007-02-19 03:30:00,102.515,102.545,102.495,102.523,413550093.0
2007-02-19 03:35:00,102.525,102.59,102.515,102.545,223324738.0
2007-02-19 03:40:00,102.54,102.56,102.523,102.53,125046935.0
2007-02-19 03:45:00,102.53,102.545,102.501,102.51,242247035.0
2007-02-19 03:50:00,102.515,102.56,102.515,102.525,375982108.0
2007-02-19 03:55:00,102.53,102.565,102.525,102.525,343300968.0
2007-02-19 04:00:00,102.52,102.565,102.508,102.552,543332218.0
2007-02-19 04:05:00,102.56,102.61,102.478,102.59,385303398.0
2007-02-19 04:10:00,102.532,102.59,102.5,102.5,278063202.0
2007-02-19 04:15:00,102.49,102.61,102.49,102.61,579937909.0
2007-02-19 04:20:00,102.53,102.61,102.53,102.56,325756661.0
2007-02-19 04:25:00,102.565,102.61,102.552,102.6,302205494.0
2007-02-19 04:30:00,102.605,102.605,102.55,102.563,197406841.0
2007-02-19 04:35:00,102.59,102.61,102.535,102.54,373316682.0
2007-02-19 04:40:00,102.55,102.569,102.495,102.495,260063890.0
2007-02-19 04:45:00,102.56,102.56,102.463,102.5,268826652.0
2007-02-19 04:50:00,102.54,102.56,102.502,102.523,278225310.0
2007-02-19 04:55:00,102.52,102.535,102.51,102.525,165556018.0
2007-02-19 05:00:00,102.525,102.62,102.48,102.55,429304487.0
2007-02-19 05:05:00,102.555,102.576,102.553,102.56,255205370.0
2007-02-19 05:10:00,102.56,102.59,102.56,102.57,393647678.0
2007-02-19 05:15:00,102.562,102.59,102.537,102.558,432379766.0
2007-02-19 05:20:00,102.567,102.61,102.554,102.575,464215111.0
2007-02-19 05:25:00,102.577,102.595,102.56,102.58,346214001.0
2007-02-19 05:30:00,102.58,102.61,102.513,102.61,486481718.0
2007-02-19 05:35:00,102.6,102.62,102.525,102.62,553518048.0
2007-02-19 05:40:00,102.61,102.63,102.517,102.517,141233690.0
2007-02-19 05:45:00,102.515,102.62,102.51,102.6,286317316.0
2007-02-19 05:50:00,102.61,102.61,102.508,102.6,1854625500.0
2007-02-19 05:55:00,102.61,102.61,102.525,102.563,2617677069.0
2007-02-19 06:00:00,102.575,102.605,102.547,102.59,1916428119.0
2007-02-19 06:05:00,102.585,102.598,102.555,102.575,1266000990.0
2007-02-19 06:10:00,102.59,102.59,102.542,102.56,1026911770.0
2007-02-19 06:15:00,102.57,102.57,102.54,102.57,1003613310.0
2007-02-19 06:20:00,102.547,102.585,102.54,102.54,367921751.0
2007-02-19 06:25:00,102.537,102.585,102.52,102.575,1513245096.0
2007-02-19 06:30:00,102.568,102.59,102.545,102.565,1122193786.0
2007-02-19 06:35:00,102.56,102.59,102.54,102.573,1048748281.0
2007-02-19 06:40:00,102.555,102.6,102.555,102.575,870942408.0
2007-02-19 06:45:00,102.57,102.57,102.565,102.565,78320937.0
2007-02-19 06:50:00,102.6,102.61,102.54,102.57,346456784.0
2007-02-19 06:55:00,102.59,102.6,102.55,102.555,239175056.0
2007-02-19 07:00:00,102.565,102.571,102.548,102.555,582046312.0
2007-02-19 07:05:00,102.57,102.595,102.553,102.582,235754736.0
2007-02-19 07:10:00,102.585,102.585,102.526,102.53,206253998.0
2007-02-19 07:15:00,102.522,102.543,102.475,102.54,608039641.0
2007-02-19 07:20:00,102.54,102.553,102.48,102.495,502364730.0
2007-02-19 07:25:00,102.505,102.533,102.453,102.51,812470977.0
2007-02-19 07:30:00,102.52,102.548,102.484,102.525,710885332.0
2007-02-19 07:35:00,102.53,102.55,102.49,102.49,459077572.0
2007-02-19 07:40:00,102.5,102.51,102.5,102.51,344486758.0
2007-02-19 07:45:00,102.53,102.559,102.5,102.535,688973516.0
2007-02-19 07:50:00,102.532,102.593,102.5,102.545,749562727.0
2007-02-19 07:55:00,102.545,102.557,102.51,102.55,609660531.0
2007-02-19 08:00:00,102.545,102.59,102.515,102.518,768667836.0
2007-02-19 08:05:00,102.53,102.57,102.508,102.515,788193318.0
2007-02-19 08:10:00,102.525,102.59,102.5,102.525,1480247198.0
2007-02-19 08:15:00,102.61,102.61,102.455,102.508,441292347.0
2007-02-19 08:20:00,102.51,102.59,102.478,102.515,497394642.0
2007-02-19 08:25:00,102.56,102.56,102.54,102.54,774437986.0
2007-02-19 08:30:00,102.508,102.508,102.445,102.49,1243607143.0
2007-02-19 08:35:00,102.475,102.53,102.443,102.452,2543919231.0
2007-02-19 08:40:00,102.45,102.51,102.44,102.51,2076227738.0
2007-02-19 08:45:00,102.57,102.57,102.48,102.51,1489888994.0
2007-02-19 08:50:00,102.513,102.59,102.493,102.493,1158419562.0
2007-02-19 08:55:00,102.493,102.55,102.465,102.533,1560276917.0
2007-02-19 09:00:00,102.53,102.59,102.51,102.545,3002966694.0
2007-02-19 09:05:00,102.545,102.57,102.505,102.565,779250665.0
2007-02-19 09:10:00,102.57,102.575,102.51,102.565,531040715.0
2007-02-19 09:15:00,102.565,102.595,102.543,102.585,410325635.0
2007-02-19 09:20:00,102.59,102.61,102.535,102.545,410269975.0
2007-02-19 09:25:00,102.545,102.571,102.523,102.54,530006675.0
2007-02-19 09:30:00,102.54,102.546,102.488,102.52,2169968819.0
2007-02-19 09:35:00,102.522,102.55,102.488,102.52,2206628522.0
2007-02-19 09:40:00,102.513,102.565,102.5,102.555,1616267643.0
2007-02-19 09:45:00,102.56,102.598,102.525,102.56,1066448634.0
2007-02-19 09:50:00,102.57,102.64,102.56,102.625,1160066478.0
2007-02-19 09:55:00,102.62,102.663,102.58,102.63,1455960341.0
2007-02-19 10:00:00,102.63,102.665,102.609,102.62,2920723108.0
2007-02-19 10:05:00,102.62,102.65,102.585,102.615,1139763383.0
2007-02-19 10:10:00,102.615,102.708,102.595,102.705,702044432.0
2007-02-19 10:15:00,102.7,102.735,102.69,102.69,1744936503.0
2007-02-19 10:20:00,102.695,102.715,102.675,102.69,1307052945.0
2007-02-19 10:25:00,102.695,102.716,102.66,102.715,2464647681.0
2007-02-19 10:30:00,102.705,102.82,102.683,102.775,1802492346.0
2007-02-19 10:35:00,102.778,102.794,102.75,102.77,1185174283.0
2007-02-19 10:40:00,102.775,102.8,102.734,102.755,1207350156.0
2007-02-19 10:45:00,102.755,102.78,102.73,102.73,927641330.0
2007-02-19 10:50:00,102.74,102.769,102.705,102.71,963991982.0
2007-02-19 10:55:00,102.695,102.741,102.69,102.735,1406322381.0
2007-02-19 11:00:00,102.73,102.761,102.712,102.745,1111100610.0
2007-02-19 11:05:00,102.725,102.77,102.708,102.713,1330001391.0
2007-02-19 11:10:00,102.715,102.735,102.693,102.735,327048850.0
2007-02-19 11:15:00,102.725,102.74,102.63,102.72,386965188.0
2007-02-19 11:20:00,102.72,102.798,102.71,102.755,345993921.0
2007-02-19 11:25:00,102.74,102.74,102.677,102.71,342805162.0
2007-02-19 11:30:00,102.712,102.737,102.694,102.737,383031240.0
2007-02-19 11:35:00,102.738,102.77,102.718,102.73,478245961.0
2007-02-19 11:40:00,102.69,102.75,102.69,102.723,497716036.0
2007-02-19 11:45:00,102.725,102.807,102.715,102.76,605176516.0
2007-02-19 11:50:00,102.765,102.792,102.71,102.742,401932348.0
2007-02-19 11:55:00,102.745,102.761,102.692,102.74,429041077.0
2007-02-19 12:00:00,102.755,102.755,102.67,102.685,443686950.0
2007-02-19 12:05:00,102.7,102.705,102.649,102.68,480126197.0
2007-02-19 12:10:00,102.68,102.681,102.64,102.645,319506336.0
2007-02-19 12:15:00,102.645,102.683,102.578,102.645,926826435.0
2007-02-19 12:20:00,102.645,102.655,102.484,102.54,435066184.0
2007-02-19 12:25:00,102.548,102.548,102.46,102.495,592080928.0
2007-02-19 12:30:00,102.49,102.545,102.468,102.505,423697424.0
2007-02-19 12:35:00,102.51,102.651,102.51,102.62,817208009.0
2007-02-19 12:40:00,102.617,102.655,102.554,102.598,1309318840.0
2007-02-19 12:45:00,102.61,102.623,102.51,102.58,1041376840.0
2007-02-19 12:50:00,102.57,102.61,102.509,102.565,1299195072.0
2007-02-19 12:55:00,102.562,102.602,102.533,102.585,1038548853.0
2007-02-19 13:00:00,102.57,102.607,102.568,102.595,1855092986.0
2007-02-19 13:05:00,102.595,102.601,102.545,102.58,1445279840.0
2007-02-19 13:10:00,102.58,102.602,102.552,102.59,1014570896.0
2007-02-19 13:15:00,102.595,102.61,102.572,102.593,968964025.0
2007-02-19 13:20:00,102.6,102.612,102.56,102.6,968287230.0
2007-02-19 13:25:00,102.6,102.63,102.577,102.615,1825644290.0
2007-02-19 13:30:00,102.618,102.66,102.576,102.66,1034349115.0
2007-02-19 13:35:00,102.65,102.667,102.54,102.54,1585899201.0
2007-02-19 13:40:00,102.645,102.675,102.626,102.647,1510659526.0
2007-02-19 13:45:00,102.645,102.663,102.62,102.645,745512501.0
2007-02-19 13:50:00,102.645,102.698,102.635,102.675,790388875.0
2007-02-19 13:55:00,102.675,102.695,102.653,102.695,1225845511.0
2007-02-19 14:00:00,102.695,102.706,102.655,102.655,1553282327.0
2007-02-19 14:05:00,102.66,102.673,102.51,102.638,1747499988.0
2007-02-19 14:10:00,102.647,102.68,102.595,102.61,1014838689.0
2007-02-19 14:15:00,102.63,102.633,102.502,102.55,761727959.0
2007-02-19 14:20:00,102.55,102.59,102.51,102.545,679588440.0
2007-02-19 14:25:00,102.55,102.562,102.495,102.52,462931007.0
2007-02-19 14:30:00,102.525,102.537,102.48,102.513,794631282.0
2007-02-19 14:35:00,102.525,102.57,102.525,102.55,814211773.0
2007-02-19 14:40:00,102.545,102.61,102.525,102.545,1534858540.0
2007-02-19 14:45:00,102.56,102.68,102.53,102.545,1548536737.0
2007-02-19 14:50:00,102.545,102.56,102.5,102.54,1603842160.0
2007-02-19 14:55:00,102.54,102.55,102.5,102.52,1538406639.0
2007-02-19 15:00:00,102.53,102.566,102.492,102.505,980537847.0
2007-02-19 15:05:00,102.535,102.545,102.47,102.495,1485447831.0
2007-02-19 15:10:00,102.495,102.564,102.472,102.53,1146493163.0
2007-02-19 15:15:00,102.535,102.553,102.487,102.53,1720619475.0
2007-02-19 15:20:00,102.53,102.562,102.498,102.535,645338139.0
2007-02-19 15:25:00,102.532,102.556,102.488,102.545,1444908316.0
2007-02-19 15:30:00,102.55,102.655,102.515,102.645,1120745213.0
2007-02-19 15:35:00,102.655,102.659,102.574,102.622,1138936675.0
2007-02-19 15:40:00,102.62,102.75,102.553,102.598,684979474.0
2007-02-19 15:45:00,102.605,102.712,102.567,102.69,1866746267.0
2007-02-19 15:50:00,102.685,102.738,102.63,102.73,1199349625.0
2007-02-19 15:55:00,102.733,102.805,102.703,102.76,1580004607.0
2007-02-19 16:00:00,102.765,102.771,102.692,102.73,1752569414.0
2007-02-19 16:05:00,102.728,102.77,102.696,102.76,732250320.0
2007-02-19 16:10:00,102.753,102.77,102.69,102.75,526047583.0
2007-02-19 16:15:00,102.755,102.775,102.698,102.765,771911521.0
2007-02-19 16:20:00,102.77,102.81,102.747,102.785,744047638.0
2007-02-19 16:25:00,102.79,102.8,102.709,102.775,1170974902.0
2007-02-19 16:30:00,102.78,102.805,102.66,102.79,1493151135.0
2007-02-19 16:35:00,102.785,102.802,102.73,102.75,575669347.0
2007-02-19 16:40:00,102.755,102.77,102.685,102.71,1538914969.0
2007-02-19 16:45:00,102.71,102.715,102.689,102.705,1336337591.0
2007-02-19 16:50:00,102.707,102.715,102.681,102.705,653059039.0
2007-02-19 16:55:00,102.71,102.71,102.628,102.675,2154541328.0
2007-02-19 17:00:00,102.678,102.705,102.623,102.7,1359396659.0
2007-02-19 17:05:00,102.695,102.724,102.68,102.705,1121099433.0
2007-02-19 17:10:00,102.705,102.716,102.642,102.688,1549496426.0
2007-02-19 17:15:00,102.69,102.718,102.678,102.705,1196898642.0
2007-02-19 17:20:00,102.705,102.716,102.675,102.7,1111485187.0
2007-02-19 17:25:00,102.698,102.73,102.631,102.69,625286143.0
2007-02-19 17:30:00,102.677,102.695,102.653,102.675,694508126.0
2007-02-19 17:35:00,102.68,102.69,102.65,102.665,245614325.0
2007-02-19 17:40:00,102.665,102.75,102.64,102.66,850755392.0
2007-02-19 17:45:00,102.662,102.685,102.635,102.685,1223714985.0
2007-02-19 17:50:00,102.69,102.695,102.648,102.685,979806933.0
2007-02-19 17:55:00,102.69,102.838,102.67,102.815,1814914051.0
2007-02-19 18:00:00,102.815,102.86,102.77,102.82,1181392168.0
2007-02-19 18:05:00,102.82,102.84,102.81,102.81,406260956.0
2007-02-19 18:10:00,102.81,102.825,102.77,102.825,1165424944.0
2007-02-19 18:15:00,102.825,102.825,102.775,102.815,526151322.0
2007-02-19 18:20:00,102.81,102.845,102.762,102.82,558892957.0
2007-02-19 18:25:00,102.82,102.82,102.747,102.78,698114919.0
2007-02-19 18:30:00,102.785,102.832,102.765,102.8,971672385.0
2007-02-19 18:35:00,102.795,102.805,102.75,102.765,1137806221.0
2007-02-19 18:40:00,102.758,102.86,102.725,102.86,926365624.0
2007-02-19 18:45:00,102.743,102.801,102.73,102.76,975217774.0
2007-02-19 18:50:00,102.758,102.785,102.742,102.765,661468121.0
2007-02-19 18:55:00,102.765,102.765,102.735,102.755,498911067.0
2007-02-19 19:00:00,102.715,102.79,102.71,102.76,885513888.0
2007-02-19 19:05:00,102.78,102.83,102.76,102.82,818833594.0
2007-02-19 19:10:00,102.823,102.847,102.767,102.835,665667457.0
2007-02-19 19:15:00,102.84,102.846,102.78,102.795,1185092520.0
2007-02-19 19:20:00,102.8,102.815,102.785,102.81,658492213.0
2007-02-19 19:25:00,102.8,102.817,102.76,102.815,686538576.0
2007-02-19 19:30:00,102.815,102.835,102.766,102.815,392108831.0
2007-02-19 19:35:00,102.82,102.863,102.79,102.862,613828541.0
2007-02-19 19:40:00,102.868,102.875,102.847,102.85,800972410.0
2007-02-19 19:45:00,102.848,102.854,102.773,102.822,845450702.0
2007-02-19 19:50:00,102.81,102.827,102.795,102.8,224894979.0
2007-02-19 19:55:00,102.79,102.809,102.745,102.765,265411657.0
2007-02-19 20:00:00,102.78,102.79,102.72,102.75,677249046.0
2007-02-19 20:05:00,102.77,102.775,102.715,102.73,1164376427.0
2007-02-19 20:10:00,102.76,102.787,102.747,102.765,784968367.0
2007-02-19 20:15:00,102.76,102.801,102.69,102.785,484819997.0
2007-02-19 20:20:00,102.79,102.795,102.745,102.76,292203588.0
2007-02-19 20:25:00,102.758,102.785,102.67,102.68,479014124.0
2007-02-19 20:30:00,102.66,102.795,102.66,102.78,487622012.0
2007-02-19 20:35:00,102.782,102.796,102.748,102.765,455452562.0
2007-02-19 20:40:00,102.745,102.774,102.745,102.755,385415805.0
2007-02-19 20:45:00,102.758,102.758,102.72,102.72,132306919.0
2007-02-19 20:50:00,102.715,102.765,102.715,102.758,186843941.0
2007-02-19 20:55:00,102.765,102.784,102.752,102.775,347257701.0
2007-02-19 21:00:00,102.77,102.777,102.705,102.705,486373689.0
2007-02-19 21:05:00,102.71,102.732,102.666,102.705,279954904.0
2007-02-19 21:10:00,102.712,102.725,102.65,102.65,257061744.0
2007-02-19 21:15:00,102.65,102.7,102.635,102.685,270974064.0
2007-02-19 21:20:00,102.66,102.7,102.639,102.67,330221039.0
2007-02-19 21:25:00,102.74,102.74,102.65,102.73,285467656.0
2007-02-19 21:30:00,102.66,102.694,102.645,102.685,244305692.0
2007-02-19 21:35:00,102.695,102.73,102.65,102.67,192273686.0
2007-02-19 21:40:00,102.675,102.71,102.655,102.69,336525574.0
2007-02-19 21:45:00,102.688,102.705,102.66,102.7,285276423.0
2007-02-19 21:50:00,102.685,102.702,102.67,102.67,253563658.0
2007-02-19 21:55:00,102.66,102.71,102.63,102.7,316537705.0
2007-02-19 22:00:00,102.705,102.72,102.65,102.72,508047993.0
2007-02-19 22:05:00,102.71,102.737,102.64,102.67,202001127.0
2007-02-19 22:10:00,102.68,102.736,102.67,102.67,110579210.0
2007-02-19 22:15:00,102.66,102.73,102.65,102.73,188381960.0
2007-02-19 22:20:00,102.71,102.727,102.71,102.725,37650232.0
2007-02-19 22:25:00,102.71,102.74,102.695,102.712,377019385.0
2007-02-19 22:30:00,102.715,102.73,102.675,102.705,209636186.0
2007-02-19 22:35:00,102.713,102.726,102.702,102.72,388909085.0
2007-02-19 22:40:00,102.71,102.729,102.705,102.715,225392830.0
2007-02-19 22:45:00,102.705,102.717,102.63,102.675,339307362.0
2007-02-19 22:50:00,102.685,102.697,102.645,102.65,329609654.0
2007-02-19 22:55:00,102.66,102.66,102.615,102.615,343832117.0
2007-02-19 23:00:00,102.62,102.665,102.595,102.655,434222242.0
2007-02-19 23:05:00,102.655,102.671,102.61,102.65,423049672.0
2007-02-19 23:10:00,102.652,102.68,102.616,102.66,377747884.0
2007-02-19 23:15:00,102.66,102.661,102.63,102.642,276235446.0
2007-02-19 23:20:00,102.74,102.75,102.635,102.645,189160940.0
2007-02-19 23:25:00,102.75,102.76,102.627,102.63,287508420.0
2007-02-19 23:30:00,102.635,102.652,102.62,102.627,248997037.0
2007-02-19 23:35:00,102.63,102.651,102.6,102.62,184505003.0
2007-02-19 23:40:00,102.623,102.638,102.618,102.635,238908982.0
2007-02-19 23:45:00,102.615,102.72,102.615,102.72,465400102.0
2007-02-19 23:50:00,102.635,102.665,102.615,102.653,538753134.0
2007-02-19 23:55:00,102.655,102.74,102.635,102.66,787430246.0
2007-02-20 00:00:00,102.645,102.688,102.645,102.675,263576000.0
2007-02-20 00:05:00,102.675,102.702,102.67,102.702,375422965.0
2007-02-20 00:10:00,102.698,102.755,102.67,102.75,387848920.0
2007-02-20 00:15:00,102.743,102.75,102.685,102.732,363515442.0
2007-02-20 00:20:00,102.725,102.76,102.725,102.735,277179489.0
2007-02-20 00:25:00,102.73,102.75,102.683,102.72,380824725.0
2007-02-20 00:30:00,102.75,102.76,102.715,102.74,615036972.0
2007-02-20 00:35:00,102.72,102.758,102.718,102.74,538795601.0
2007-02-20 00:40:00,102.75,102.76,102.73,102.74,576957342.0
2007-02-20 00:45:00,102.745,102.745,102.673,102.698,428685445.0
2007-02-20 00:50:00,102.7,102.735,102.657,102.703,809498822.0
2007-02-20 00:55:00,102.715,102.745,102.695,102.743,394625376.0
2007-02-20 01:00:00,102.732,102.75,102.675,102.7,323126177.0
2007-02-20 01:05:00,102.7,102.74,102.68,102.7,400897532.0
2007-02-20 01:10:00,102.725,102.752,102.7,102.74,259607186.0
2007-02-20 01:15:00,102.733,102.774,102.71,102.765,504764822.0
2007-02-20 01:20:00,102.76,102.77,102.725,102.735,508637792.0
2007-02-20 01:25:00,102.738,102.775,102.705,102.77,477757933.0
2007-02-20 01:30:00,102.765,102.765,102.72,102.743,460390006.0
2007-02-20 01:35:00,102.75,102.765,102.74,102.765,92093611.0
2007-02-20 01:40:00,102.78,102.79,102.695,102.695,314323780.0
2007-02-20 01:45:00,102.73,102.745,102.687,102.725,224268885.0
2007-02-20 01:50:00,102.75,102.76,102.715,102.73,299418020.0
2007-02-20 01:55:00,102.68,102.757,102.67,102.74,494637861.0
2007-02-20 02:00:00,102.74,102.757,102.725,102.735,520299686.0
2007-02-20 02:05:00,102.725,102.737,102.686,102.705,308957860.0
2007-02-20 02:10:00,102.705,102.755,102.676,102.75,224538669.0
2007-02-20 02:15:00,102.715,102.767,102.682,102.73,445290526.0
2007-02-20 02:20:00,102.74,102.76,102.688,102.76,243881445.0
2007-02-20 02:25:00,102.753,102.775,102.743,102.755,452665192.0
2007-02-20 02:30:00,102.76,102.767,102.689,102.763,472777193.0
2007-02-20 02:35:00,102.76,102.8,102.75,102.78,515892406.0
2007-02-20 02:40:00,102.785,102.785,102.745,102.773,535941888.0
2007-02-20 02:45:00,102.78,102.78,102.739,102.745,253493449.0
2007-02-20 02:50:00,102.745,102.768,102.667,102.675,370365763.0
2007-02-20 02:55:00,102.67,102.715,102.66,102.712,369751239.0
2007-02-20 03:00:00,102.713,102.765,102.695,102.695,384144743.0
2007-02-20 03:05:00,102.683,102.697,102.637,102.65,791164290.0
2007-02-20 03:10:00,102.648,102.707,102.647,102.705,436583164.0
2007-02-20 03:15:00,102.7,102.72,102.675,102.705,475579131.0
2007-02-20 03:20:00,102.69,102.735,102.678,102.71,793870792.0
2007-02-20 03:25:00,102.715,102.81,102.69,102.76,537494536.0
2007-02-20 03:30:00,102.76,102.76,102.677,102.705,364995310.0
2007-02-20 03:35:00,102.71,102.725,102.675,102.685,282565183.0
2007-02-20 03:40:00,102.677,102.695,102.648,102.683,317492880.0
2007-02-20 03:45:00,102.68,102.695,102.622,102.648,317678898.0
2007-02-20 03:50:00,102.652,102.758,102.652,102.725,386358594.0
2007-02-20 03:55:00,102.725,102.735,102.63,102.685,410862082.0
2007-02-20 04:00:00,102.7,102.735,102.648,102.685,1216815237.0
2007-02-20 04:05:00,102.683,102.709,102.632,102.665,539767939.0
2007-02-20 04:10:00,102.655,102.73,102.655,102.695,369135637.0
2007-02-20 04:15:00,102.71,102.71,102.645,102.667,360129629.0
2007-02-20 04:20:00,102.67,102.695,102.62,102.625,385547452.0
2007-02-20 04:25:00,102.627,102.638,102.58,102.615,300159965.0
2007-02-20 04:30:00,102.62,102.644,102.57,102.578,393683249.0
2007-02-20 04:35:00,102.625,102.655,102.585,102.585,198427882.0
2007-02-20 04:40:00,102.622,102.635,102.594,102.625,345746774.0
2007-02-20 04:45:00,102.76,102.76,102.585,102.622,378444187.0
2007-02-20 04:50:00,102.62,102.645,102.61,102.64,407336453.0
2007-02-20 04:55:00,102.64,102.657,102.607,102.64,443811666.0
2007-02-20 05:00:00,102.645,102.66,102.627,102.66,338771552.0
2007-02-20 05:05:00,102.65,102.84,102.648,102.7,389016104.0
2007-02-20 05:10:00,102.695,102.755,102.693,102.735,410416666.0
2007-02-20 05:15:00,102.74,102.74,102.68,102.715,292552014.0
2007-02-20 05:20:00,102.72,102.725,102.69,102.713,365005888.0
2007-02-20 05:25:00,102.705,102.78,102.705,102.735,239318712.0
2007-02-20 05:30:00,102.732,102.781,102.732,102.74,306330633.0
2007-02-20 05:35:00,102.81,102.81,102.745,102.79,307026450.0
2007-02-20 05:40:00,102.79,102.79,102.725,102.782,235366472.0
2007-02-20 05:45:00,102.782,102.8,102.74,102.76,274403029.0
2007-02-20 05:50:00,102.77,102.792,102.753,102.777,367127517.0
2007-02-20 05:55:00,102.79,102.842,102.768,102.815,417653579.0
2007-02-20 06:00:00,102.805,102.865,102.8,102.855,344267982.0
2007-02-20 06:05:00,102.855,102.875,102.817,102.825,399710565.0
2007-02-20 06:10:00,102.825,102.834,102.793,102.808,631361366.0
2007-02-20 06:15:00,102.81,102.816,102.78,102.8,346446341.0
2007-02-20 06:20:00,102.795,102.815,102.777,102.8,279365684.0
2007-02-20 06:25:00,102.79,102.825,102.783,102.815,347954867.0
2007-02-20 06:30:00,102.815,102.815,102.765,102.765,243803219.0
2007-02-20 06:35:00,102.79,102.825,102.778,102.822,342977543.0
2007-02-20 06:40:00,102.82,102.84,102.81,102.82,384211125.0
2007-02-20 06:45:00,102.815,102.83,102.811,102.817,247470524.0
2007-02-20 06:50:00,102.81,102.88,102.8,102.81,309305923.0
2007-02-20 06:55:00,102.805,102.886,102.805,102.835,546513393.0
2007-02-20 07:00:00,102.84,102.85,102.783,102.81,590845895.0
2007-02-20 07:05:00,102.81,102.85,102.803,102.82,434030164.0
2007-02-20 07:10:00,102.825,102.84,102.775,102.82,344814814.0
2007-02-20 07:15:00,102.82,102.842,102.802,102.805,485761455.0
2007-02-20 07:20:00,102.825,102.836,102.803,102.812,484291728.0
2007-02-20 07:25:00,102.81,102.831,102.799,102.815,474682429.0
2007-02-20 07:30:00,102.815,102.87,102.815,102.863,680712502.0
2007-02-20 07:35:00,102.865,102.893,102.83,102.83,363473980.0
2007-02-20 07:40:00,102.875,102.89,102.861,102.88,522286806.0
2007-02-20 07:45:00,102.885,102.91,102.84,102.883,893467668.0
2007-02-20 07:50:00,102.882,102.882,102.793,102.82,1172216952.0
2007-02-20 07:55:00,102.83,102.86,102.787,102.86,777276277.0
2007-02-20 08:00:00,102.855,102.868,102.795,102.84,437021306.0
2007-02-20 08:05:00,102.84,102.99,102.83,102.98,268801310.0
2007-02-20 08:10:00,102.842,102.885,102.79,102.848,844946259.0
2007-02-20 08:15:00,102.85,102.893,102.85,102.878,805981707.0
2007-02-20 08:20:00,102.872,102.885,102.813,102.885,595488480.0
2007-02-20 08:25:00,102.88,102.893,102.842,102.885,385627796.0
2007-02-20 08:30:00,102.885,102.909,102.841,102.89,1333924031.0
2007-02-20 08:35:00,102.9,102.912,102.871,102.9,617510473.0
2007-02-20 08:40:00,102.895,102.95,102.887,102.94,1145459783.0
2007-02-20 08:45:00,102.945,103.02,102.93,102.983,670782194.0
2007-02-20 08:50:00,102.98,103.015,102.915,102.945,1049333002.0
2007-02-20 08:55:00,102.93,102.995,102.905,102.96,903210263.0
2007-02-20 09:00:00,102.955,103.02,102.954,103.005,494108693.0
2007-02-20 09:05:00,103.005,103.035,102.933,102.933,649668221.0
2007-02-20 09:10:00,102.935,102.975,102.905,102.948,967651341.0
2007-02-20 09:15:00,102.955,102.98,102.915,102.928,715810800.0
2007-02-20 09:20:00,102.945,102.99,102.905,102.965,1124485337.0
2007-02-20 09:25:00,102.97,102.97,102.883,102.945,917147638.0
2007-02-20 09:30:00,102.945,102.945,102.873,102.93,678562586.0
2007-02-20 09:35:00,102.94,102.955,102.888,102.93,553296854.0
2007-02-20 09:40:00,102.935,102.947,102.805,102.845,550609659.0
2007-02-20 09:45:00,102.845,102.92,102.845,102.91,1140415948.0
2007-02-20 09:50:00,102.91,102.98,102.91,102.97,411445065.0
2007-02-20 09:55:00,102.96,103.015,102.94,102.995,1230283953.0
2007-02-20 10:00:00,102.995,103.05,102.975,103.03,1836288605.0
2007-02-20 10:05:00,103.025,103.04,102.952,103.04,963748983.0
2007-02-20 10:10:00,103.035,103.085,103.01,103.032,1240994191.0
2007-02-20 10:15:00,103.03,103.08,103.015,103.035,874923980.0
2007-02-20 10:20:00,103.035,103.053,102.925,102.94,249620137.0
2007-02-20 10:25:00,102.935,103.0,102.88,102.897,670777647.0
2007-02-20 10:30:00,102.92,102.99,102.875,102.968,638720995.0
2007-02-20 10:35:00,102.97,102.99,102.91,102.925,1096171895.0
2007-02-20 10:40:00,102.925,102.954,102.895,102.94,1200488529.0
2007-02-20 10:45:00,102.938,102.945,102.833,102.905,1524215011.0
2007-02-20 10:50:00,102.905,102.93,102.87,102.875,1083037582.0
2007-02-20 10:55:00,102.88,102.938,102.862,102.938,1411560748.0
2007-02-20 11:00:00,102.935,102.962,102.882,102.93,2105371111.0
2007-02-20 11:05:00,102.925,102.965,102.922,102.957,948867430.0
2007-02-20 11:10:00,102.955,102.977,102.92,102.95,1375068598.0
2007-02-20 11:15:00,102.95,102.953,102.909,102.93,1565955624.0
2007-02-20 11:20:00,102.935,103.09,102.915,103.07,947200223.0
2007-02-20 11:25:00,102.96,102.975,102.888,102.93,1547484304.0
2007-02-20 11:30:00,102.91,102.955,102.839,102.94,1230874505.0
2007-02-20 11:35:00,102.935,102.995,102.901,102.97,757268080.0
2007-02-20 11:40:00,102.975,103.002,102.895,102.975,806226404.0
2007-02-20 11:45:00,102.97,103.033,102.893,103.003,522450475.0
2007-02-20 11:50:00,103.01,103.027,102.952,102.998,744849962.0
2007-02-20 11:55:00,103.0,103.024,102.928,102.995,1686356139.0
2007-02-20 12:00:00,103.14,103.15,102.941,103.013,1830616499.0
2007-02-20 12:05:00,103.015,103.024,102.922,102.965,1163680291.0
2007-02-20 12:10:00,102.97,102.999,102.903,102.965,1830611038.0
2007-02-20 12:15:00,102.958,103.025,102.915,103.01,750254351.0
2007-02-20 12:20:00,103.012,103.1,102.978,103.095,1187998222.0
2007-02-20 12:25:00,103.085,103.095,103.023,103.07,1099590066.0
2007-02-20 12:30:00,103.065,103.112,103.043,103.077,1454572961.0
2007-02-20 12:35:00,103.085,103.13,103.06,103.09,628777345.0
2007-02-20 12:40:00,103.09,103.158,103.088,103.135,1693128885.0
2007-02-20 12:45:00,103.13,103.207,103.105,103.195,1236949290.0
2007-02-20 12:50:00,103.195,103.22,103.097,103.125,1508981685.0
2007-02-20 12:55:00,103.105,103.175,103.051,103.14,988224034.0
2007-02-20 13:00:00,103.14,103.14,103.083,103.1,1542165719.0
2007-02-20 13:05:00,103.1,103.13,103.06,103.085,1616076468.0
2007-02-20 13:10:00,103.085,103.105,103.055,103.1,1564313969.0
2007-02-20 13:15:00,103.085,103.134,103.075,103.115,1405638661.0
2007-02-20 13:20:00,103.12,103.148,103.095,103.125,752817051.0
2007-02-20 13:25:00,103.113,103.12,103.07,103.115,788117625.0
2007-02-20 13:30:00,103.1,103.14,103.065,103.14,479075016.0
2007-02-20 13:35:00,103.135,103.23,103.135,103.205,675865642.0
2007-02-20 13:40:00,103.205,103.26,103.18,103.23,755585911.0
2007-02-20 13:45:00,103.22,103.27,103.215,103.217,1011429142.0
2007-02-20 13:50:00,103.218,103.245,103.177,103.21,1811360170.0
2007-02-20 13:55:00,103.205,103.24,103.168,103.195,1633709248.0
2007-02-20 14:00:00,103.205,103.25,103.158,103.17,1228861439.0
2007-02-20 14:05:00,103.195,103.238,103.18,103.215,766241332.0
2007-02-20 14:10:00,103.215,103.215,103.17,103.195,1194755050.0
2007-02-20 14:15:00,103.197,103.201,103.165,103.185,2494683813.0
2007-02-20 14:20:00,103.185,103.185,103.127,103.14,1904244955.0
2007-02-20 14:25:00,103.15,103.163,103.099,103.143,1040168387.0
2007-02-20 14:30:00,103.145,103.178,103.1,103.17,1853819190.0
2007-02-20 14:35:00,103.17,103.175,103.141,103.15,983084978.0
2007-02-20 14:40:00,103.143,103.161,103.115,103.125,848310742.0
2007-02-20 14:45:00,103.12,103.138,103.1,103.12,1041160596.0
2007-02-20 14:50:00,103.12,103.133,103.035,103.055,1409836500.0
2007-02-20 14:55:00,103.055,103.107,103.048,103.1,1906114230.0
2007-02-20 15:00:00,103.105,103.116,103.037,103.082,1094316310.0
2007-02-20 15:05:00,103.095,103.125,103.041,103.06,1332063758.0
2007-02-20 15:10:00,103.07,103.11,103.02,103.09,979456297.0
2007-02-20 15:15:00,103.088,103.1,103.036,103.072,1235544486.0
2007-02-20 15:20:00,103.075,103.12,103.028,103.12,799921606.0
2007-02-20 15:25:00,103.115,103.17,103.095,103.17,421824809.0
2007-02-20 15:30:00,103.195,103.195,103.105,103.118,581624787.0
2007-02-20 15:35:00,103.11,103.175,103.094,103.155,431426439.0
2007-02-20 15:40:00,103.155,103.17,103.063,103.115,920897077.0
2007-02-20 15:45:00,102.93,103.14,102.92,103.095,305963344.0
2007-02-20 15:50:00,103.095,103.12,103.035,103.06,489912663.0
2007-02-20 15:55:00,103.035,103.065,102.959,103.065,438836410.0
2007-02-20 16:00:00,103.06,103.09,103.008,103.055,422904718.0
2007-02-20 16:05:00,103.052,103.073,102.97,102.97,417642517.0
2007-02-20 16:10:00,102.965,102.98,102.915,102.925,593787125.0
2007-02-20 16:15:00,102.923,102.947,102.885,102.885,467765920.0
2007-02-20 16:20:00,102.925,102.925,102.858,102.858,471847998.0
2007-02-20 16:25:00,102.857,102.965,102.84,102.932,386614434.0
2007-02-20 16:30:00,102.93,102.97,102.89,102.97,352696493.0
2007-02-20 16:35:00,102.975,102.975,102.9,102.96,353316882.0
2007-02-20 16:40:00,102.96,102.97,102.895,102.925,382361741.0
2007-02-20 16:45:00,102.925,102.975,102.908,102.975,336905983.0
2007-02-20 16:50:00,102.973,102.973,102.92,102.925,1322321820.0
2007-02-20 16:55:00,102.945,103.039,102.93,103.03,1156214301.0
2007-02-20 17:00:00,103.045,103.045,102.985,102.995,1392218858.0
2007-02-20 17:05:00,103.01,103.011,102.956,102.97,993414580.0
2007-02-20 17:10:00,102.97,102.99,102.94,102.965,955790986.0
2007-02-20 17:15:00,102.965,102.98,102.941,102.96,1205969661.0
2007-02-20 17:20:00,102.95,102.975,102.925,102.938,1188606630.0
2007-02-20 17:25:00,102.945,102.953,102.905,102.925,1781965301.0
2007-02-20 17:30:00,102.923,102.942,102.905,102.915,2327823123.0
2007-02-20 17:35:00,102.91,102.985,102.905,102.965,1273725661.0
2007-02-20 17:40:00,102.96,102.99,102.915,102.96,1842481516.0
2007-02-20 17:45:00,102.955,102.96,102.61,102.65,895825194.0
2007-02-20 17:50:00,102.925,102.925,102.875,102.89,1133425480.0
2007-02-20 17:55:00,102.89,102.917,102.87,102.89,2798507795.0
2007-02-20 18:00:00,102.89,102.915,102.81,102.85,1380105389.0
2007-02-20 18:05:00,102.855,102.913,102.855,102.89,1166804376.0
2007-02-20 18:10:00,102.88,102.905,102.83,102.83,1035735128.0
2007-02-20 18:15:00,102.835,102.843,102.77,102.783,1596990841.0
2007-02-20 18:20:00,102.78,102.815,102.758,102.782,2211162721.0
2007-02-20 18:25:00,102.78,102.825,102.72,102.73,2229459161.0
2007-02-20 18:30:00,102.75,102.75,102.64,102.735,537610307.0
2007-02-20 18:35:00,102.735,102.742,102.63,102.65,387017694.0
2007-02-20 18:40:00,102.655,102.73,102.645,102.705,405646292.0
2007-02-20 18:45:00,102.705,102.705,102.6,102.63,523310528.0
2007-02-20 18:50:00,102.625,102.645,102.575,102.615,769084772.0
2007-02-20 18:55:00,102.615,102.665,102.615,102.64,2979279920.0
2007-02-20 19:00:00,102.643,102.645,102.575,102.603,1680952698.0
2007-02-20 19:05:00,102.603,102.68,102.59,102.663,1188494270.0
2007-02-20 19:10:00,102.66,102.713,102.651,102.69,1608896626.0
2007-02-20 19:15:00,102.69,102.715,102.67,102.68,2113200227.0
2007-02-20 19:20:00,102.685,102.695,102.648,102.655,2366733814.0
2007-02-20 19:25:00,102.66,102.689,102.62,102.658,1770415417.0
2007-02-20 19:30:00,102.65,102.67,102.617,102.655,1867174897.0
2007-02-20 19:35:00,102.53,102.695,102.53,102.66,464795052.0
2007-02-20 19:40:00,102.658,102.685,102.637,102.675,606012964.0
2007-02-20 19:45:00,102.675,102.675,102.632,102.655,885666385.0
2007-02-20 19:50:00,102.645,102.665,102.62,102.64,732568653.0
2007-02-20 19:55:00,102.628,102.635,102.575,102.575,933013342.0
2007-02-20 20:00:00,102.58,102.58,102.465,102.515,598313604.0
2007-02-20 20:05:00,102.515,102.534,102.495,102.525,753828242.0
2007-02-20 20:10:00,102.525,102.525,102.488,102.49,434428597.0
2007-02-20 20:15:00,102.512,102.53,102.464,102.493,556160744.0
2007-02-20 20:20:00,102.495,102.54,102.495,102.53,268250825.0
2007-02-20 20:25:00,102.525,102.549,102.45,102.53,1166355308.0
2007-02-20 20:30:00,102.54,102.555,102.498,102.545,789737310.0
2007-02-20 20:35:00,102.555,102.561,102.42,102.52,708465359.0
2007-02-20 20:40:00,102.52,102.53,102.41,102.505,697819273.0
2007-02-20 20:45:00,102.51,102.51,102.465,102.465,329414929.0
2007-02-20 20:50:00,102.452,102.473,102.427,102.46,448191333.0
2007-02-20 20:55:00,102.455,102.47,102.43,102.455,1026993673.0
2007-02-20 21:00:00,102.445,102.46,102.424,102.43,527704584.0
2007-02-20 21:05:00,102.43,102.445,102.42,102.435,805266490.0
2007-02-20 21:10:00,102.445,102.455,102.42,102.45,430012423.0
2007-02-20 21:15:00,102.445,102.445,102.395,102.415,821039296.0
2007-02-20 21:20:00,102.413,102.475,102.335,102.46,1110706669.0
2007-02-20 21:25:00,102.455,102.487,102.45,102.458,1714618177.0
2007-02-20 21:30:00,102.465,102.469,102.405,102.427,1591211415.0
2007-02-20 21:35:00,102.435,102.445,102.38,102.4,598767736.0
2007-02-20 21:40:00,102.415,102.43,102.385,102.385,2351683687.0
2007-02-20 21:45:00,102.395,102.441,102.375,102.425,1477434065.0
2007-02-20 21:50:00,102.425,102.45,102.399,102.435,1046497317.0
2007-02-20 21:55:00,102.45,102.47,102.41,102.465,1843891446.0
2007-02-20 22:00:00,102.433,102.455,102.418,102.43,1684393558.0
2007-02-20 22:05:00,102.435,102.45,102.401,102.45,1465970292.0
2007-02-20 22:10:00,102.45,102.465,102.427,102.435,383668279.0
2007-02-20 22:15:00,102.44,102.47,102.42,102.445,488837833.0
2007-02-20 22:20:00,102.49,102.51,102.442,102.455,521592991.0
2007-02-20 22:25:00,102.45,102.471,102.397,102.45,334514363.0
2007-02-20 22:30:00,102.45,102.457,102.41,102.437,356749313.0
2007-02-20 22:35:00,102.435,102.451,102.388,102.437,452966574.0
2007-02-20 22:40:00,102.428,102.455,102.4,102.427,723772589.0
2007-02-20 22:45:00,102.43,102.465,102.42,102.46,333111261.0
2007-02-20 22:50:00,102.45,102.59,102.44,102.455,321159525.0
2007-02-20 22:55:00,102.45,102.475,102.406,102.445,427974038.0
2007-02-20 23:00:00,102.445,102.555,102.425,102.475,372835456.0
2007-02-20 23:05:00,102.478,102.485,102.428,102.475,354249561.0
2007-02-20 23:10:00,102.53,102.54,102.449,102.49,216424152.0
2007-02-20 23:15:00,102.495,102.518,102.475,102.51,309565752.0
2007-02-20 23:20:00,102.5,102.531,102.49,102.505,361235333.0
2007-02-20 23:25:00,102.503,102.505,102.479,102.505,429056405.0
2007-02-20 23:30:00,102.5,102.515,102.485,102.505,256395158.0
2007-02-20 23:35:00,102.5,102.551,102.49,102.53,463420723.0
2007-02-20 23:40:00,102.533,102.595,102.533,102.54,589790253.0
2007-02-20 23:45:00,102.55,102.591,102.519,102.578,197716091.0
2007-02-20 23:50:00,102.575,102.6,102.5,102.56,395096082.0
2007-02-20 23:55:00,102.552,102.595,102.507,102.507,610929687.0
2007-02-21 00:00:00,102.5,102.541,102.49,102.52,531552472.0
2007-02-21 00:05:00,102.515,102.54,102.493,102.54,250257556.0
2007-02-21 00:10:00,102.52,102.535,102.44,102.44,235737213.0
2007-02-21 00:15:00,102.445,102.54,102.402,102.51,256880425.0
2007-02-21 00:20:00,102.445,102.485,102.445,102.46,253403364.0
2007-02-21 00:25:00,102.453,102.493,102.453,102.475,423274937.0
2007-02-21 00:30:00,102.48,102.49,102.456,102.473,321378696.0
2007-02-21 00:35:00,102.47,102.62,102.466,102.48,489025712.0
2007-02-21 00:40:00,102.485,102.498,102.457,102.483,490021892.0
2007-02-21 00:45:00,102.49,102.523,102.46,102.485,329549546.0
2007-02-21 00:50:00,102.495,102.543,102.495,102.5,201232066.0
2007-02-21 00:55:00,102.505,102.543,102.505,102.542,265333394.0
2007-02-21 01:00:00,102.535,102.54,102.5,102.51,364101980.0
2007-02-21 01:05:00,102.498,102.57,102.498,102.54,673349567.0
2007-02-21 01:10:00,102.538,102.61,102.515,102.6,622331515.0
2007-02-21 01:15:00,102.53,102.555,102.499,102.515,495974121.0
2007-02-21 01:20:00,102.5,102.551,102.5,102.54,643908066.0
2007-02-21 01:25:00,102.54,102.62,102.54,102.56,235830378.0
2007-02-21 01:30:00,102.56,102.595,102.525,102.575,415207670.0
2007-02-21 01:35:00,102.565,102.64,102.545,102.627,387328514.0
2007-02-21 01:40:00,102.627,102.635,102.6,102.61,425812541.0
2007-02-21 01:45:00,102.61,102.619,102.541,102.56,262502204.0
2007-02-21 01:50:00,102.562,102.585,102.501,102.565,454226812.0
2007-02-21 01:55:00,102.565,102.583,102.52,102.525,404086770.0
2007-02-21 02:00:00,102.535,102.547,102.505,102.535,401925939.0
2007-02-21 02:05:00,102.515,102.594,102.51,102.547,410022658.0
2007-02-21 02:10:00,102.545,102.614,102.54,102.6,258373072.0
2007-02-21 02:15:00,102.6,102.62,102.592,102.612,430501783.0
2007-02-21 02:20:00,102.612,102.73,102.565,102.72,332882275.0
2007-02-21 02:25:00,102.595,102.626,102.573,102.61,408380167.0
2007-02-21 02:30:00,102.61,102.643,102.605,102.61,330230019.0
2007-02-21 02:35:00,102.61,102.69,102.6,102.655,631932900.0
2007-02-21 02:40:00,102.67,102.695,102.642,102.655,486932499.0
2007-02-21 02:45:00,102.66,102.722,102.66,102.688,454762476.0
2007-02-21 02:50:00,102.69,102.76,102.662,102.723,701944240.0
2007-02-21 02:55:00,102.745,102.778,102.74,102.77,373531858.0
2007-02-21 03:00:00,102.767,102.875,102.73,102.81,383413305.0
2007-02-21 03:05:00,102.8,102.815,102.707,102.752,441034827.0
2007-02-21 03:10:00,102.745,102.78,102.69,102.78,337239859.0
2007-02-21 03:15:00,102.773,102.795,102.725,102.725,498233380.0
2007-02-21 03:20:00,102.725,102.74,102.682,102.74,486824908.0
2007-02-21 03:25:00,102.743,102.763,102.725,102.73,326337667.0
2007-02-21 03:30:00,102.725,102.74,102.703,102.733,445471239.0
2007-02-21 03:35:00,102.74,102.745,102.67,102.675,252036747.0
2007-02-21 03:40:00,102.665,102.69,102.598,102.655,365075145.0
2007-02-21 03:45:00,102.65,102.665,102.603,102.65,243713439.0
2007-02-21 03:50:00,102.66,102.663,102.61,102.61,284894591.0
2007-02-21 03:55:00,102.87,102.87,102.605,102.605,588169709.0
2007-02-21 04:00:00,102.612,102.652,102.612,102.652,610562477.0
2007-02-21 04:05:00,102.66,102.69,102.63,102.67,396053520.0
2007-02-21 04:10:00,102.66,102.71,102.655,102.71,287205216.0
2007-02-21 04:15:00,102.69,102.749,102.688,102.723,584975024.0
2007-02-21 04:20:00,102.72,102.75,102.7,102.74,471178651.0
2007-02-21 04:25:00,102.745,102.77,102.726,102.76,253386460.0
2007-02-21 04:30:00,102.765,102.79,102.74,102.773,449023992.0
2007-02-21 04:35:00,102.775,102.776,102.74,102.75,354490934.0
2007-02-21 04:40:00,102.76,102.775,102.41,102.765,240651089.0
2007-02-21 04:45:00,102.76,102.97,102.75,102.88,196265511.0
2007-02-21 04:50:00,102.875,102.899,102.805,102.858,362058176.0
2007-02-21 04:55:00,102.855,102.863,102.785,102.795,374774675.0
2007-02-21 05:00:00,102.785,102.785,102.69,102.77,424448314.0
2007-02-21 05:05:00,102.775,102.812,102.72,102.73,311150997.0
2007-02-21 05:10:00,102.74,102.785,102.74,102.775,315958425.0
2007-02-21 05:15:00,102.757,102.785,102.727,102.758,698140459.0
2007-02-21 05:20:00,102.767,102.78,102.699,102.715,457463550.0
2007-02-21 05:25:00,102.717,102.76,102.709,102.76,349296398.0
2007-02-21 05:30:00,102.76,102.763,102.65,102.65,336672559.0
2007-02-21 05:35:00,102.645,102.74,102.58,102.715,572430638.0
2007-02-21 05:40:00,102.715,102.75,102.38,102.423,652174938.0
2007-02-21 05:45:00,102.425,102.453,102.267,102.34,391767958.0
2007-02-21 05:50:00,102.34,102.348,102.305,102.335,1543780499.0
2007-02-21 05:55:00,102.34,102.55,102.325,102.503,1646729140.0
2007-02-21 06:00:00,102.505,102.511,102.45,102.45,1918066060.0
2007-02-21 06:05:00,102.445,102.45,102.345,102.365,1005687433.0
2007-02-21 06:10:00,102.365,102.378,102.32,102.335,1520876707.0
2007-02-21 06:15:00,102.345,102.405,102.322,102.345,2361738474.0
2007-02-21 06:20:00,102.34,102.4,102.27,102.375,597286941.0
2007-02-21 06:25:00,102.367,102.478,102.367,102.435,1687665647.0
2007-02-21 06:30:00,102.428,102.431,102.335,102.335,1679245499.0
2007-02-21 06:35:00,102.35,102.437,102.328,102.403,1079626887.0
2007-02-21 06:40:00,102.405,102.43,102.373,102.385,761874507.0
2007-02-21 06:45:00,102.39,102.405,102.358,102.405,423894996.0
2007-02-21 06:50:00,102.385,102.45,102.385,102.41,796347504.0
2007-02-21 06:55:00,102.4,102.463,102.395,102.455,527683556.0
2007-02-21 07:00:00,102.455,102.79,102.425,102.435,1237971542.0
2007-02-21 07:05:00,102.44,102.465,102.407,102.452,429773547.0
2007-02-21 07:10:00,102.455,102.47,102.425,102.47,328022063.0
2007-02-21 07:15:00,102.465,102.465,102.31,102.35,760090058.0
2007-02-21 07:20:00,102.36,102.795,102.32,102.745,741034839.0
2007-02-21 07:25:00,102.745,103.03,102.685,102.91,796232322.0
2007-02-21 07:30:00,102.895,102.97,102.785,102.845,1040950983.0
2007-02-21 07:35:00,102.85,102.93,102.76,102.775,261119191.0
2007-02-21 07:40:00,102.763,102.795,102.633,102.672,603176367.0
2007-02-21 07:45:00,102.65,102.75,102.65,102.72,451321559.0
2007-02-21 07:50:00,102.712,102.736,102.645,102.68,784057103.0
2007-02-21 07:55:00,102.68,102.697,102.675,102.68,572827026.0
2007-02-21 08:00:00,102.685,102.81,102.655,102.773,940987932.0
2007-02-21 08:05:00,102.78,102.781,102.725,102.775,771465413.0
2007-02-21 08:10:00,102.785,102.903,102.755,102.89,940790905.0
2007-02-21 08:15:00,102.895,102.895,102.785,102.838,622439970.0
2007-02-21 08:20:00,102.83,102.842,102.725,102.76,722972887.0
2007-02-21 08:25:00,102.755,102.784,102.735,102.76,1948730462.0
2007-02-21 08:30:00,102.758,102.81,102.742,102.79,1773075975.0
2007-02-21 08:35:00,102.785,102.829,102.773,102.815,2341845273.0
2007-02-21 08:40:00,102.81,102.838,102.81,102.82,2004900510.0
2007-02-21 08:45:00,102.82,102.874,102.81,102.86,1558100765.0
2007-02-21 08:50:00,102.863,102.873,102.795,102.795,1150548089.0
2007-02-21 08:55:00,102.798,102.826,102.77,102.803,1711141403.0
2007-02-21 09:00:00,102.8,102.815,102.73,102.73,3058030880.0
2007-02-21 09:05:00,102.74,102.78,102.705,102.755,748312974.0
2007-02-21 09:10:00,102.76,102.76,102.69,102.725,530723937.0
2007-02-21 09:15:00,102.725,102.765,102.695,102.745,393577134.0
2007-02-21 09:20:00,102.74,102.75,102.708,102.725,388854255.0
2007-02-21 09:25:00,102.725,102.813,102.67,102.77,549527839.0
2007-02-21 09:30:00,102.76,102.8,102.74,102.77,2226913618.0
2007-02-21 09:35:00,102.772,102.788,102.715,102.715,2073919111.0
2007-02-21 09:40:00,102.708,102.785,102.708,102.745,1601316656.0
2007-02-21 09:45:00,102.75,102.75,102.68,102.68,1029204818.0
2007-02-21 09:50:00,102.69,102.785,102.63,102.785,1163473629.0
2007-02-21 09:55:00,102.78,102.875,102.753,102.86,1432931183.0
2007-02-21 10:00:00,102.87,102.96,102.84,102.96,2702751028.0
2007-02-21 10:05:00,102.945,103.04,102.935,102.995,1099512294.0
2007-02-21 10:10:00,102.995,102.995,102.928,102.955,795222805.0
2007-02-21 10:15:00,102.96,102.97,102.895,102.91,1790661777.0
2007-02-21 10:20:00,102.915,102.925,102.835,102.885,1253752349.0
2007-02-21 10:25:00,102.89,102.964,102.86,102.933,2391817257.0
2007-02-21 10:30:00,102.935,102.97,102.92,102.945,1670194956.0
2007-02-21 10:35:00,102.928,102.929,102.89,102.9,1191918518.0
2007-02-21 10:40:00,102.91,102.997,102.91,102.965,1139322188.0
2007-02-21 10:45:00,102.965,102.985,102.923,102.95,1006091863.0
2007-02-21 10:50:00,102.96,103.01,102.95,102.97,1033209201.0
2007-02-21 10:55:00,102.965,103.005,102.935,102.995,1336050948.0
2007-02-21 11:00:00,102.99,103.015,102.943,102.985,1164151103.0
2007-02-21 11:05:00,102.965,103.005,102.965,102.983,1278133533.0
2007-02-21 11:10:00,102.985,103.058,102.973,103.04,354157925.0
2007-02-21 11:15:00,103.04,103.115,103.0,103.09,372672350.0
2007-02-21 11:20:00,103.09,103.13,103.06,103.115,374496879.0
2007-02-21 11:25:00,103.11,103.128,103.049,103.08,366591707.0
2007-02-21 11:30:00,103.082,103.205,103.08,103.137,398255889.0
2007-02-21 11:35:00,103.158,103.31,103.115,103.285,496228047.0
2007-02-21 11:40:00,103.245,103.315,103.24,103.263,463246189.0
2007-02-21 11:45:00,103.255,103.28,103.24,103.255,597210172.0
2007-02-21 11:50:00,103.26,103.273,103.2,103.247,425766180.0
2007-02-21 11:55:00,103.25,103.284,103.2,103.26,423112440.0
2007-02-21 12:00:00,103.265,103.275,103.235,103.245,422331729.0
2007-02-21 12:05:00,103.26,103.302,103.217,103.29,475361673.0
2007-02-21 12:10:00,103.29,103.3,103.252,103.252,379579786.0
2007-02-21 12:15:00,103.26,103.282,103.206,103.275,935426354.0
2007-02-21 12:20:00,103.275,103.287,103.226,103.25,448522328.0
2007-02-21 12:25:00,103.258,103.28,103.235,103.255,582349818.0
2007-02-21 12:30:00,103.24,103.28,103.209,103.275,408170960.0
2007-02-21 12:35:00,103.28,103.43,103.227,103.295,1141167559.0
2007-02-21 12:40:00,103.292,103.37,103.265,103.358,1199156266.0
2007-02-21 12:45:00,103.37,103.424,103.319,103.38,947238385.0
2007-02-21 12:50:00,103.37,103.435,103.322,103.405,1341828682.0
2007-02-21 12:55:00,103.402,103.469,103.39,103.455,1116924086.0
2007-02-21 13:00:00,103.44,103.51,103.41,103.505,1855647536.0
2007-02-21 13:05:00,103.505,103.52,103.403,103.44,1403892283.0
2007-02-21 13:10:00,103.44,103.467,103.425,103.44,1026285706.0
2007-02-21 13:15:00,103.455,103.455,103.383,103.383,891231275.0
2007-02-21 13:20:00,103.39,103.42,103.37,103.41,967979656.0
2007-02-21 13:25:00,103.41,103.438,103.362,103.425,1731320917.0
2007-02-21 13:30:00,103.423,103.46,103.391,103.44,1046656843.0
2007-02-21 13:35:00,103.43,103.485,103.4,103.475,1955302312.0
2007-02-21 13:40:00,103.475,103.475,103.38,103.407,2407204485.0
2007-02-21 13:45:00,103.405,103.46,103.392,103.405,1183430521.0
2007-02-21 13:50:00,103.405,103.42,103.375,103.405,733354832.0
2007-02-21 13:55:00,103.405,103.453,103.391,103.415,1256494290.0
2007-02-21 14:00:00,103.415,103.425,103.375,103.395,1661687845.0
2007-02-21 14:05:00,103.39,103.417,103.347,103.353,1841191105.0
2007-02-21 14:10:00,103.362,103.41,103.345,103.41,970057188.0
2007-02-21 14:15:00,103.42,103.42,103.37,103.39,809868922.0
2007-02-21 14:20:00,103.39,103.405,103.34,103.405,711978144.0
2007-02-21 14:25:00,103.41,103.42,103.369,103.42,500564963.0
2007-02-21 14:30:00,103.425,103.425,103.36,103.373,815568540.0
2007-02-21 14:35:00,103.385,103.41,103.34,103.41,730590172.0
2007-02-21 14:40:00,103.405,103.418,103.37,103.395,1431092984.0
2007-02-21 14:45:00,103.41,103.41,103.35,103.385,1541321920.0
2007-02-21 14:50:00,103.385,103.43,103.345,103.43,1659270507.0
2007-02-21 14:55:00,103.44,103.469,103.395,103.42,1535032554.0
2007-02-21 15:00:00,103.43,103.49,103.409,103.465,976495397.0
2007-02-21 15:05:00,103.485,103.485,103.37,103.395,1487332031.0
2007-02-21 15:10:00,103.395,103.474,103.37,103.47,1238852437.0
2007-02-21 15:15:00,103.475,103.479,103.415,103.44,1676575565.0
2007-02-21 15:20:00,103.44,103.465,103.386,103.445,613162102.0
2007-02-21 15:25:00,103.442,103.468,103.31,103.31,1531149920.0
2007-02-21 15:30:00,103.315,103.77,103.315,103.765,1120196661.0
2007-02-21 15:35:00,103.772,103.915,103.714,103.862,1175417280.0
2007-02-21 15:40:00,103.86,103.896,103.776,103.818,792391634.0
2007-02-21 15:45:00,103.825,103.868,103.77,103.82,1846514812.0
2007-02-21 15:50:00,103.815,103.93,103.81,103.905,1222167733.0
2007-02-21 15:55:00,103.868,104.02,103.76,103.985,1594156801.0
2007-02-21 16:00:00,103.985,104.08,103.984,104.03,1727074379.0
2007-02-21 16:05:00,104.028,104.105,103.982,104.09,760418000.0
2007-02-21 16:10:00,104.083,104.111,103.948,104.02,528046768.0
2007-02-21 16:15:00,104.025,104.065,103.973,104.025,770338876.0
2007-02-21 16:20:00,104.03,104.083,103.99,104.045,715522461.0
2007-02-21 16:25:00,104.05,104.087,104.015,104.065,1299955584.0
2007-02-21 16:30:00,104.07,104.12,104.035,104.11,1526008390.0
2007-02-21 16:35:00,104.11,104.125,104.062,104.075,1234380603.0
2007-02-21 16:40:00,104.08,104.21,104.065,104.18,1512452872.0
2007-02-21 16:45:00,104.18,104.24,104.162,104.205,1395920652.0
2007-02-21 16:50:00,104.207,104.23,104.145,104.185,1003024906.0
2007-02-21 16:55:00,104.19,104.242,104.156,104.195,2116798900.0
2007-02-21 17:00:00,104.208,104.245,104.148,104.21,1421843637.0
2007-02-21 17:05:00,104.205,104.205,104.13,104.195,1126521141.0
2007-02-21 17:10:00,104.195,104.213,104.129,104.208,1486578983.0
2007-02-21 17:15:00,104.21,104.27,104.183,104.245,1227763491.0
2007-02-21 17:20:00,104.245,104.245,104.187,104.2,1104157325.0
2007-02-21 17:25:00,104.198,104.243,104.143,104.21,625421766.0
2007-02-21 17:30:00,104.197,104.23,104.18,104.225,677574485.0
2007-02-21 17:35:00,104.22,104.228,104.178,104.195,240767559.0
2007-02-21 17:40:00,104.195,104.2,104.12,104.15,904304426.0
2007-02-21 17:45:00,104.142,104.2,104.12,104.165,1310044417.0
2007-02-21 17:50:00,104.18,104.215,104.138,104.215,943737468.0
2007-02-21 17:55:00,104.22,104.252,104.16,104.175,1810476210.0
2007-02-21 18:00:00,104.175,104.203,104.138,104.17,1222597437.0
2007-02-21 18:05:00,104.17,104.18,104.145,104.17,420023890.0
2007-02-21 18:10:00,104.17,104.17,104.105,104.115,1145738945.0
2007-02-21 18:15:00,104.115,104.15,104.08,104.135,577961874.0
2007-02-21 18:20:00,104.12,104.137,104.041,104.12,560087749.0
2007-02-21 18:25:00,104.11,104.12,104.033,104.075,934670762.0
2007-02-21 18:30:00,104.075,104.142,104.019,104.13,950311583.0
2007-02-21 18:35:00,104.125,104.125,104.036,104.075,1154940402.0
2007-02-21 18:40:00,104.068,104.15,104.057,104.115,710277662.0
2007-02-21 18:45:00,104.108,104.2,104.108,104.16,916644562.0
2007-02-21 18:50:00,104.158,104.2,104.158,104.175,693261530.0
2007-02-21 18:55:00,104.17,104.225,104.17,104.185,489841010.0
2007-02-21 19:00:00,104.195,104.195,104.11,104.14,893669313.0
2007-02-21 19:05:00,104.155,104.195,104.134,104.17,1054166479.0
2007-02-21 19:10:00,104.173,104.173,104.111,104.145,669471567.0
2007-02-21 19:15:00,104.15,104.16,104.128,104.145,1106379865.0
2007-02-21 19:20:00,104.15,104.152,104.13,104.15,600223067.0
2007-02-21 19:25:00,104.14,104.171,104.075,104.145,1272335611.0
2007-02-21 19:30:00,104.145,104.161,104.091,104.155,378617899.0
2007-02-21 19:35:00,104.16,104.196,104.109,104.152,612930092.0
2007-02-21 19:40:00,104.168,104.17,104.138,104.14,792345898.0
2007-02-21 19:45:00,104.138,104.185,104.095,104.162,847248100.0
2007-02-21 19:50:00,104.12,104.23,104.12,104.18,421379200.0
2007-02-21 19:55:00,104.18,104.2,104.123,104.2,460040825.0
2007-02-21 20:00:00,104.18,104.2,104.14,104.19,790508353.0
2007-02-21 20:05:00,104.19,104.22,104.111,104.182,1116141198.0
2007-02-21 20:10:00,104.193,104.24,104.146,104.23,893122684.0
2007-02-21 20:15:00,104.22,104.256,104.195,104.255,529384171.0
2007-02-21 20:20:00,104.205,104.275,104.2,104.225,349604884.0
2007-02-21 20:25:00,104.223,104.23,104.175,104.175,673305707.0
2007-02-21 20:30:00,104.165,104.23,104.165,104.19,586905814.0
2007-02-21 20:35:00,104.192,104.215,104.17,104.195,480955964.0
2007-02-21 20:40:00,104.175,104.198,104.155,104.185,479460012.0
2007-02-21 20:45:00,104.185,104.235,104.162,104.23,346174318.0
2007-02-21 20:50:00,104.225,104.24,104.157,104.195,414659653.0
2007-02-21 20:55:00,104.205,104.223,104.165,104.205,580353926.0
2007-02-21 21:00:00,104.2,104.23,104.17,104.185,538320151.0
2007-02-21 21:05:00,104.19,104.211,104.175,104.195,351227960.0
2007-02-21 21:10:00,104.202,104.217,104.145,104.185,386634955.0
2007-02-21 21:15:00,104.185,104.23,104.185,104.215,433349976.0
2007-02-21 21:20:00,104.217,104.23,104.194,104.23,358588965.0
2007-02-21 21:25:00,104.205,104.255,104.175,104.19,307369413.0
2007-02-21 21:30:00,104.195,104.225,104.18,104.185,357950138.0
2007-02-21 21:35:00,104.205,104.223,104.183,104.21,285190502.0
2007-02-21 21:40:00,104.215,104.215,104.145,104.175,341145518.0
2007-02-21 21:45:00,104.173,104.173,104.095,104.105,765159792.0
2007-02-21 21:50:00,104.105,104.145,104.103,104.145,428698852.0
2007-02-21 21:55:00,104.145,104.155,104.105,104.12,329241805.0
2007-02-21 22:00:00,104.13,104.153,104.102,104.15,412607779.0
2007-02-21 22:05:00,104.157,104.185,104.132,104.145,453601951.0
2007-02-21 22:10:00,104.135,104.162,104.09,104.142,416045356.0
2007-02-21 22:15:00,104.142,104.196,104.142,104.18,233718521.0
2007-02-21 22:20:00,104.18,104.18,104.155,104.18,497521377.0
2007-02-21 22:25:00,104.16,104.185,104.14,104.152,309835718.0
2007-02-21 22:30:00,104.17,104.18,104.155,104.17,345468478.0
2007-02-21 22:35:00,104.18,104.19,104.145,104.18,440826192.0
2007-02-21 22:40:00,104.175,104.192,104.16,104.175,310279523.0
2007-02-21 22:45:00,104.17,104.19,104.134,104.165,422463495.0
2007-02-21 22:50:00,104.175,104.186,104.146,104.15,327130723.0
2007-02-21 22:55:00,104.16,104.172,104.115,104.155,341625197.0
2007-02-21 23:00:00,104.15,104.167,104.115,104.15,442210649.0
2007-02-21 23:05:00,104.15,104.172,104.13,104.15,396907819.0
2007-02-21 23:10:00,104.152,104.16,104.115,104.153,514780301.0
2007-02-21 23:15:00,104.145,104.165,104.125,104.142,352413830.0
2007-02-21 23:20:00,104.105,104.17,104.105,104.135,233402382.0
2007-02-21 23:25:00,104.088,104.17,104.088,104.17,409433564.0
2007-02-21 23:30:00,104.165,104.195,104.157,104.187,310486419.0
2007-02-21 23:35:00,104.18,104.195,104.14,104.16,294259635.0
2007-02-21 23:40:00,104.157,104.19,104.15,104.19,361836404.0
2007-02-21 23:45:00,104.175,104.194,104.16,104.175,371002642.0
2007-02-21 23:50:00,104.185,104.213,104.175,104.213,535906743.0
2007-02-21 23:55:00,104.21,104.25,104.17,104.23,1191772072.0
2007-02-22 00:00:00,104.205,104.22,104.17,104.185,380868299.0
2007-02-22 00:05:00,104.195,104.195,104.13,104.152,383726953.0
2007-02-22 00:10:00,104.15,104.17,104.15,104.16,115003792.0
2007-02-22 00:15:00,104.163,104.163,104.115,104.137,323312332.0
2007-02-22 00:20:00,104.21,104.21,104.128,104.17,332644707.0
2007-02-22 00:25:00,104.165,104.18,104.083,104.12,370421976.0
2007-02-22 00:30:00,104.125,104.152,104.09,104.125,490242773.0
2007-02-22 00:35:00,104.12,104.16,104.108,104.12,801232296.0
2007-02-22 00:40:00,104.135,104.155,104.12,104.13,442701031.0
2007-02-22 00:45:00,104.135,104.155,104.109,104.128,453372540.0
2007-02-22 00:50:00,104.14,104.155,104.12,104.133,771402174.0
2007-02-22 00:55:00,104.145,104.15,104.13,104.135,255652826.0
2007-02-22 01:00:00,104.132,104.165,104.106,104.14,376396458.0
2007-02-22 01:05:00,104.14,104.18,104.128,104.145,351371347.0
2007-02-22 01:10:00,104.145,104.161,104.115,104.13,269334022.0
2007-02-22 01:15:00,104.123,104.205,104.11,104.195,550811422.0
2007-02-22 01:20:00,104.19,104.3,104.175,104.175,616064574.0
2007-02-22 01:25:00,104.178,104.194,104.135,104.18,446697273.0
2007-02-22 01:30:00,104.175,104.205,104.15,104.183,435738943.0
2007-02-22 01:35:00,104.19,104.195,104.1,104.155,276496780.0
2007-02-22 01:40:00,104.145,104.229,104.113,104.165,415026218.0
2007-02-22 01:45:00,104.19,104.215,104.14,104.19,235469689.0
2007-02-22 01:50:00,104.2,104.21,104.182,104.185,310619430.0
2007-02-22 01:55:00,104.195,104.236,104.17,104.195,531267585.0
2007-02-22 02:00:00,104.195,104.227,104.155,104.155,519482511.0
2007-02-22 02:05:00,104.145,104.23,104.135,104.21,267109966.0
2007-02-22 02:10:00,104.14,104.25,104.117,104.22,227987490.0
2007-02-22 02:15:00,104.185,104.268,104.18,104.235,395374845.0
2007-02-22 02:20:00,104.245,104.29,104.19,104.24,281018613.0
2007-02-22 02:25:00,104.233,104.25,104.195,104.225,422488419.0
2007-02-22 02:30:00,104.23,104.255,104.18,104.223,470388487.0
2007-02-22 02:35:00,104.22,104.223,104.17,104.2,470619494.0
2007-02-22 02:40:00,104.205,104.211,104.135,104.153,513997801.0
2007-02-22 02:45:00,104.16,104.225,104.157,104.165,269541779.0
2007-02-22 02:50:00,104.17,104.222,104.145,104.21,339230046.0
2007-02-22 02:55:00,104.21,104.239,104.18,104.222,370239292.0
2007-02-22 03:00:00,104.21,104.225,104.185,104.215,266567591.0
2007-02-22 03:05:00,104.203,104.24,104.167,104.19,794266822.0
2007-02-22 03:10:00,104.188,104.215,104.135,104.215,460952399.0
2007-02-22 03:15:00,104.21,104.214,104.168,104.185,445272683.0
2007-02-22 03:20:00,104.17,104.193,104.155,104.17,769213048.0
2007-02-22 03:25:00,104.175,104.18,104.135,104.14,486086054.0
2007-02-22 03:30:00,104.14,104.189,104.103,104.175,359878644.0
2007-02-22 03:35:00,104.18,104.19,104.141,104.147,408331084.0
2007-02-22 03:40:00,104.147,104.16,104.128,104.153,315675016.0
2007-02-22 03:45:00,104.15,104.19,104.148,104.19,255042556.0
2007-02-22 03:50:00,104.187,104.222,104.167,104.205,377693977.0
2007-02-22 03:55:00,104.205,104.22,104.185,104.195,374630850.0
2007-02-22 04:00:00,104.21,104.215,104.187,104.2,1183080626.0
2007-02-22 04:05:00,104.203,104.218,104.177,104.195,548253979.0
2007-02-22 04:10:00,104.185,104.21,104.175,104.175,309317035.0
2007-02-22 04:15:00,104.19,104.207,104.147,104.147,345415504.0
2007-02-22 04:20:00,104.15,104.16,104.125,104.16,268464041.0
2007-02-22 04:25:00,104.157,104.165,104.13,104.155,272003077.0
2007-02-22 04:30:00,104.16,104.2,104.127,104.127,418885300.0
2007-02-22 04:35:00,104.175,104.193,104.145,104.145,342539366.0
2007-02-22 04:40:00,104.182,104.213,104.177,104.195,370947108.0
2007-02-22 04:45:00,104.193,104.22,104.145,104.172,551632252.0
2007-02-22 04:50:00,104.18,104.203,104.16,104.17,412801832.0
2007-02-22 04:55:00,104.17,104.182,104.16,104.17,461198826.0
2007-02-22 05:00:00,104.175,104.185,104.145,104.185,355471995.0
2007-02-22 05:05:00,104.175,104.195,104.165,104.19,407999812.0
2007-02-22 05:10:00,104.175,104.2,104.138,104.17,432423399.0
2007-02-22 05:15:00,104.175,104.21,104.155,104.165,355100391.0
2007-02-22 05:20:00,104.17,104.188,104.155,104.165,448678849.0
2007-02-22 05:25:00,104.165,104.195,104.16,104.178,388836178.0
2007-02-22 05:30:00,104.182,104.206,104.168,104.17,484611653.0
2007-02-22 05:35:00,104.18,104.23,104.167,104.22,519006304.0
2007-02-22 05:40:00,104.19,104.24,104.135,104.22,394905486.0
2007-02-22 05:45:00,104.162,104.198,104.13,104.17,425429690.0
2007-02-22 05:50:00,104.18,104.197,104.155,104.177,382207995.0
2007-02-22 05:55:00,104.19,104.2,104.134,104.18,437364580.0
2007-02-22 06:00:00,104.185,104.185,104.16,104.185,261506925.0
2007-02-22 06:05:00,104.185,104.185,104.14,104.165,424873086.0
2007-02-22 06:10:00,104.165,104.2,104.14,104.15,536178484.0
2007-02-22 06:15:00,104.195,104.209,104.17,104.205,336209886.0
2007-02-22 06:20:00,104.21,104.22,104.181,104.205,213242077.0
2007-02-22 06:25:00,104.195,104.23,104.13,104.225,441404104.0
2007-02-22 06:30:00,104.22,104.24,104.14,104.205,335091941.0
2007-02-22 06:35:00,104.23,104.237,104.205,104.217,366507611.0
2007-02-22 06:40:00,104.215,104.245,104.198,104.205,439588035.0
2007-02-22 06:45:00,104.205,104.22,104.143,104.202,387925526.0
2007-02-22 06:50:00,104.18,104.205,104.172,104.18,341337112.0
2007-02-22 06:55:00,104.175,104.215,104.166,104.18,523158201.0
2007-02-22 07:00:00,104.185,104.195,104.156,104.185,567685805.0
2007-02-22 07:05:00,104.185,104.19,104.165,104.165,431975313.0
2007-02-22 07:10:00,104.17,104.18,104.114,104.145,345652988.0
2007-02-22 07:15:00,104.145,104.162,104.125,104.125,489422809.0
2007-02-22 07:20:00,104.145,104.168,104.138,104.142,471087012.0
2007-02-22 07:25:00,104.14,104.15,104.115,104.125,543339685.0
2007-02-22 07:30:00,104.125,104.165,104.115,104.143,672914607.0
2007-02-22 07:35:00,104.145,104.193,104.12,104.12,343889575.0
2007-02-22 07:40:00,104.17,104.172,104.142,104.16,530094068.0
2007-02-22 07:45:00,104.165,104.187,104.12,104.173,906315411.0
2007-02-22 07:50:00,104.172,104.187,104.125,104.16,1163554494.0
2007-02-22 07:55:00,104.16,104.18,104.118,104.18,821089363.0
2007-02-22 08:00:00,104.18,104.22,104.128,104.22,833933552.0
2007-02-22 08:05:00,104.21,104.21,104.13,104.13,337997106.0
2007-02-22 08:10:00,104.172,104.23,104.135,104.198,1039227987.0
2007-02-22 08:15:00,104.2,104.227,104.195,104.198,766641773.0
2007-02-22 08:20:00,104.192,104.213,104.135,104.18,660500455.0
2007-02-22 08:25:00,104.175,104.18,104.129,104.165,380611710.0
2007-02-22 08:30:00,104.165,104.183,104.101,104.16,1272124714.0
2007-02-22 08:35:00,104.17,104.18,104.135,104.18,650791396.0
2007-02-22 08:40:00,104.175,104.216,104.165,104.195,1154489520.0
2007-02-22 08:45:00,104.19,104.2,104.133,104.178,657220029.0
2007-02-22 08:50:00,104.175,104.224,104.154,104.195,1076921638.0
2007-02-22 08:55:00,104.18,104.27,104.15,104.175,1117499415.0
2007-02-22 09:00:00,104.175,104.185,104.135,104.165,503563538.0
2007-02-22 09:05:00,104.175,104.19,104.15,104.178,668403443.0
2007-02-22 09:10:00,104.18,104.261,104.175,104.253,909899406.0
2007-02-22 09:15:00,104.26,104.32,104.233,104.288,730342555.0
2007-02-22 09:20:00,104.295,104.305,104.21,104.275,1171279172.0
2007-02-22 09:25:00,104.28,104.29,104.232,104.245,893109302.0
2007-02-22 09:30:00,104.245,104.29,104.211,104.29,945345031.0
2007-02-22 09:35:00,104.28,104.365,104.215,104.34,564223794.0
2007-02-22 09:40:00,104.325,104.355,104.273,104.295,574381446.0
2007-02-22 09:45:00,104.295,104.345,104.26,104.3,1175429334.0
2007-02-22 09:50:00,104.3,104.321,104.24,104.25,428551348.0
2007-02-22 09:55:00,104.25,104.295,104.21,104.245,1239843404.0
2007-02-22 10:00:00,104.235,104.29,104.225,104.29,1770350239.0
2007-02-22 10:05:00,104.285,104.29,104.213,104.24,934856593.0
2007-02-22 10:10:00,104.225,104.26,104.192,104.212,1291956658.0
2007-02-22 10:15:00,104.21,104.265,104.205,104.235,857231662.0
2007-02-22 10:20:00,104.225,104.26,104.208,104.26,250366138.0
2007-02-22 10:25:00,104.255,104.255,104.153,104.157,684471755.0
2007-02-22 10:30:00,104.155,104.155,104.07,104.118,630861406.0
2007-02-22 10:35:00,104.12,104.145,104.092,104.145,1097902524.0
2007-02-22 10:40:00,104.145,104.16,104.115,104.14,1235562276.0
2007-02-22 10:45:00,104.138,104.195,104.108,104.175,1498155583.0
2007-02-22 10:50:00,104.175,104.251,104.167,104.245,1117592083.0
2007-02-22 10:55:00,104.25,104.26,104.161,104.208,1298686238.0
2007-02-22 11:00:00,104.225,104.24,104.162,104.21,2179239368.0
2007-02-22 11:05:00,104.205,104.24,104.18,104.207,1083742094.0
2007-02-22 11:10:00,104.205,104.242,104.17,104.22,1402598077.0
2007-02-22 11:15:00,104.22,104.251,104.198,104.21,1566537791.0
2007-02-22 11:20:00,104.205,104.235,104.16,104.21,1173084540.0
2007-02-22 11:25:00,104.21,104.24,104.165,104.21,1505852915.0
2007-02-22 11:30:00,104.205,104.249,104.165,104.19,1322531672.0
2007-02-22 11:35:00,104.185,104.49,104.128,104.47,766519814.0
2007-02-22 11:40:00,104.165,104.22,104.142,104.205,828927851.0
2007-02-22 11:45:00,104.2,104.203,104.114,104.153,553975054.0
2007-02-22 11:50:00,104.16,104.191,104.13,104.168,747085482.0
2007-02-22 11:55:00,104.15,104.225,104.143,104.225,1707428736.0
2007-02-22 12:00:00,104.225,104.283,104.15,104.283,1682003382.0
2007-02-22 12:05:00,104.285,104.31,104.214,104.275,1229322339.0
2007-02-22 12:10:00,104.28,104.347,104.25,104.305,1830882259.0
2007-02-22 12:15:00,104.298,104.355,104.26,104.33,807325620.0
2007-02-22 12:20:00,104.332,104.36,104.286,104.342,1150924442.0
2007-02-22 12:25:00,104.355,104.375,104.287,104.34,1101372133.0
2007-02-22 12:30:00,104.335,104.37,104.29,104.337,1641665099.0
2007-02-22 12:35:00,104.355,104.501,104.35,104.49,641962621.0
2007-02-22 12:40:00,104.49,104.518,104.45,104.495,1718582926.0
2007-02-22 12:45:00,104.475,104.52,104.435,104.495,1291195019.0
2007-02-22 12:50:00,104.515,104.607,104.51,104.595,1504161110.0
2007-02-22 12:55:00,104.565,104.615,104.495,104.5,928062701.0
2007-02-22 13:00:00,104.49,104.53,104.46,104.495,1483696459.0
2007-02-22 13:05:00,104.495,104.538,104.473,104.505,1779982369.0
2007-02-22 13:10:00,104.505,104.532,104.48,104.48,1583233303.0
2007-02-22 13:15:00,104.465,104.494,104.45,104.45,1431844286.0
2007-02-22 13:20:00,104.455,104.503,104.42,104.495,688883338.0
2007-02-22 13:25:00,104.473,104.49,104.453,104.475,809229798.0
2007-02-22 13:30:00,104.47,104.505,104.44,104.48,466637260.0
2007-02-22 13:35:00,104.475,104.493,104.433,104.46,690744207.0
2007-02-22 13:40:00,104.46,104.47,104.415,104.47,773583431.0
2007-02-22 13:45:00,104.46,104.466,104.42,104.437,981336472.0
2007-02-22 13:50:00,104.428,104.473,104.417,104.43,1900439536.0
2007-02-22 13:55:00,104.425,104.48,104.41,104.465,1606187991.0
2007-02-22 14:00:00,104.465,104.503,104.465,104.495,1234549264.0
2007-02-22 14:05:00,104.495,104.5,104.445,104.445,762142225.0
2007-02-22 14:10:00,104.445,104.559,104.44,104.535,1179367304.0
2007-02-22 14:15:00,104.537,104.546,104.495,104.545,2467509861.0
2007-02-22 14:20:00,104.545,104.556,104.506,104.53,1941936413.0
2007-02-22 14:25:00,104.54,104.553,104.5,104.553,1064830219.0
2007-02-22 14:30:00,104.555,104.575,104.48,104.55,2174306237.0
2007-02-22 14:35:00,104.55,104.57,104.51,104.55,953708218.0
2007-02-22 14:40:00,104.543,104.65,104.525,104.645,908851317.0
2007-02-22 14:45:00,104.64,104.66,104.6,104.64,1013925777.0
2007-02-22 14:50:00,104.64,104.657,104.59,104.625,1347968491.0
2007-02-22 14:55:00,104.635,104.635,104.57,104.58,1779552914.0
2007-02-22 15:00:00,104.595,104.6,104.482,104.482,1141724162.0
2007-02-22 15:05:00,104.485,104.562,104.485,104.53,1315218070.0
2007-02-22 15:10:00,104.525,104.55,104.39,104.49,981748512.0
2007-02-22 15:15:00,104.478,104.512,104.414,104.452,1179572762.0
2007-02-22 15:20:00,104.455,104.525,104.417,104.52,808587357.0
2007-02-22 15:25:00,104.515,104.515,104.374,104.38,408935336.0
2007-02-22 15:30:00,104.385,104.495,104.385,104.458,602619486.0
2007-02-22 15:35:00,104.45,104.485,104.395,104.415,449140112.0
2007-02-22 15:40:00,104.405,104.475,104.37,104.425,975407114.0
2007-02-22 15:45:00,104.407,104.48,104.4,104.43,378377384.0
2007-02-22 15:50:00,104.43,104.5,104.425,104.49,459498613.0
2007-02-22 15:55:00,104.475,104.5,104.425,104.435,414964932.0
2007-02-22 16:00:00,104.43,104.45,104.375,104.38,427529538.0
2007-02-22 16:05:00,104.387,104.42,104.35,104.35,425392425.0
2007-02-22 16:10:00,104.345,104.371,104.298,104.355,620361686.0
2007-02-22 16:15:00,104.353,104.385,104.285,104.285,463164493.0
2007-02-22 16:20:00,104.325,104.38,104.31,104.373,492800380.0
2007-02-22 16:25:00,104.372,104.406,104.343,104.362,399179443.0
2007-02-22 16:30:00,104.36,104.378,104.32,104.35,369148051.0
2007-02-22 16:35:00,104.355,104.44,104.32,104.42,370014813.0
2007-02-22 16:40:00,104.42,104.495,104.397,104.475,352628844.0
2007-02-22 16:45:00,104.495,104.515,104.467,104.495,337074666.0
2007-02-22 16:50:00,104.493,104.565,104.485,104.525,1194325729.0
2007-02-22 16:55:00,104.535,104.585,104.482,104.56,1141110611.0
2007-02-22 17:00:00,104.565,104.593,104.53,104.565,1326980167.0
2007-02-22 17:05:00,104.58,104.624,104.57,104.58,1011623608.0
2007-02-22 17:10:00,104.57,104.6,104.553,104.565,1014928642.0
2007-02-22 17:15:00,104.565,104.58,104.49,104.5,1185102153.0
2007-02-22 17:20:00,104.49,104.537,104.456,104.498,1157113283.0
2007-02-22 17:25:00,104.505,104.548,104.485,104.535,1635748768.0
2007-02-22 17:30:00,104.533,104.55,104.483,104.535,2330184888.0
2007-02-22 17:35:00,104.53,104.555,104.491,104.505,1307418945.0
2007-02-22 17:40:00,104.5,104.55,104.5,104.51,1695937875.0
2007-02-22 17:45:00,104.505,104.535,104.49,104.515,765972354.0
2007-02-22 17:50:00,104.515,104.55,104.495,104.52,1080044679.0
2007-02-22 17:55:00,104.51,104.56,104.51,104.56,2732726213.0
2007-02-22 18:00:00,104.55,104.559,104.512,104.54,1446677156.0
2007-02-22 18:05:00,104.545,104.552,104.512,104.52,1122913639.0
2007-02-22 18:10:00,104.51,104.56,104.51,104.56,1030471783.0
2007-02-22 18:15:00,104.555,104.585,104.51,104.573,1618116904.0
2007-02-22 18:20:00,104.57,104.589,104.535,104.572,2117779285.0
2007-02-22 18:25:00,104.56,104.595,104.518,104.54,2224725565.0
2007-02-22 18:30:00,104.53,104.56,104.5,104.515,544417676.0
2007-02-22 18:35:00,104.51,104.52,104.435,104.5,326439814.0
2007-02-22 18:40:00,104.505,104.525,104.43,104.465,332436195.0
2007-02-22 18:45:00,104.465,104.483,104.395,104.47,519280662.0
2007-02-22 18:50:00,104.465,104.49,104.43,104.445,740386308.0
2007-02-22 18:55:00,104.445,104.47,104.372,104.39,3056589331.0
2007-02-22 19:00:00,104.393,104.44,104.365,104.413,1796243078.0
2007-02-22 19:05:00,104.415,104.467,104.413,104.453,1173495317.0
2007-02-22 19:10:00,104.45,104.535,104.445,104.51,1579239090.0
2007-02-22 19:15:00,104.51,104.56,104.488,104.53,2043565438.0
2007-02-22 19:20:00,104.535,104.562,104.515,104.535,2393293828.0
2007-02-22 19:25:00,104.54,104.578,104.518,104.518,1764967160.0
2007-02-22 19:30:00,104.52,104.546,104.485,104.525,1908486161.0
2007-02-22 19:35:00,104.53,104.58,104.52,104.52,712140213.0
2007-02-22 19:40:00,104.528,104.545,104.485,104.535,586693128.0
2007-02-22 19:45:00,104.535,104.57,104.519,104.57,1072062793.0
2007-02-22 19:50:00,104.535,104.565,104.515,104.56,737641394.0
2007-02-22 19:55:00,104.57,104.574,104.505,104.535,1023858022.0
2007-02-22 20:00:00,104.54,104.575,104.515,104.575,596406635.0
2007-02-22 20:05:00,104.575,104.59,104.554,104.572,780120536.0
2007-02-22 20:10:00,104.575,104.595,104.517,104.55,456631458.0
2007-02-22 20:15:00,104.56,104.585,104.55,104.573,491011017.0
2007-02-22 20:20:00,104.55,104.585,104.55,104.58,311977566.0
2007-02-22 20:25:00,104.575,104.597,104.539,104.58,995559706.0
2007-02-22 20:30:00,104.59,104.615,104.57,104.59,707928877.0
2007-02-22 20:35:00,104.587,104.625,104.572,104.6,719670668.0
2007-02-22 20:40:00,104.6,104.612,104.57,104.585,779421348.0
2007-02-22 20:45:00,104.59,104.59,104.5,104.53,306831004.0
2007-02-22 20:50:00,104.527,104.595,104.527,104.59,437052836.0
2007-02-22 20:55:00,104.585,104.594,104.53,104.565,1241688704.0
2007-02-22 21:00:00,104.555,104.575,104.538,104.56,519630022.0
2007-02-22 21:05:00,104.66,104.67,104.549,104.565,1079541146.0
2007-02-22 21:10:00,104.575,104.575,104.525,104.55,416984056.0
2007-02-22 21:15:00,104.545,104.576,104.535,104.555,818614504.0
2007-02-22 21:20:00,104.553,104.584,104.542,104.56,989354085.0
2007-02-22 21:25:00,104.555,104.575,104.547,104.553,1598714737.0
2007-02-22 21:30:00,104.555,104.575,104.53,104.557,1670029038.0
2007-02-22 21:35:00,104.565,104.618,104.555,104.6,597646663.0
2007-02-22 21:40:00,104.605,104.65,104.592,104.635,2492625918.0
2007-02-22 21:45:00,104.635,104.687,104.635,104.655,1611967420.0
2007-02-22 21:50:00,104.655,104.67,104.625,104.665,1032789606.0
2007-02-22 21:55:00,104.67,104.695,104.655,104.685,1879999948.0
2007-02-22 22:00:00,104.683,104.708,104.648,104.66,1615276861.0
2007-02-22 22:05:00,104.665,104.709,104.65,104.7,1601200573.0
2007-02-22 22:10:00,104.7,104.718,104.645,104.705,392673615.0
2007-02-22 22:15:00,104.713,104.75,104.685,104.73,567802758.0
2007-02-22 22:20:00,104.735,104.742,104.708,104.715,498452840.0
2007-02-22 22:25:00,104.71,104.72,104.69,104.7,260641718.0
2007-02-22 22:30:00,104.7,104.708,104.62,104.697,376818261.0
2007-02-22 22:35:00,104.695,104.705,104.67,104.677,404554575.0
2007-02-22 22:40:00,104.668,104.684,104.642,104.672,684383091.0
2007-02-22 22:45:00,104.675,104.68,104.65,104.66,316257840.0
2007-02-22 22:50:00,104.65,104.683,104.635,104.665,313721987.0
2007-02-22 22:55:00,104.66,104.706,104.632,104.665,442165812.0
2007-02-22 23:00:00,104.665,104.688,104.617,104.655,374671995.0
2007-02-22 23:05:00,104.658,104.663,104.59,104.635,355361123.0
2007-02-22 23:10:00,104.64,104.655,104.588,104.64,202469981.0
2007-02-22 23:15:00,104.645,104.662,104.625,104.65,264429400.0
2007-02-22 23:20:00,104.64,104.655,104.612,104.62,346030105.0
2007-02-22 23:25:00,104.618,104.658,104.605,104.615,442100846.0
2007-02-22 23:30:00,104.61,104.64,104.595,104.63,291400104.0
2007-02-22 23:35:00,104.61,104.628,104.602,104.623,249819813.0
2007-02-22 23:40:00,104.61,104.639,104.59,104.63,566300365.0
2007-02-22 23:45:00,104.64,104.64,104.591,104.595,286907698.0
2007-02-22 23:50:00,104.605,104.63,104.581,104.62,350808292.0
2007-02-22 23:55:00,104.612,104.612,104.567,104.592,602461877.0
2007-02-23 00:00:00,104.585,104.65,104.585,104.62,461741126.0
2007-02-23 00:05:00,104.615,104.63,104.592,104.63,290736476.0
2007-02-23 00:10:00,104.62,104.665,104.591,104.65,204813944.0
2007-02-23 00:15:00,104.65,104.665,104.598,104.615,310567786.0
2007-02-23 00:20:00,104.625,104.68,104.625,104.66,245751517.0
2007-02-23 00:25:00,104.653,104.665,104.631,104.65,434427884.0
2007-02-23 00:30:00,104.6,104.65,104.6,104.643,341852795.0
2007-02-23 00:35:00,104.64,104.645,104.605,104.61,448182378.0
2007-02-23 00:40:00,104.615,104.615,104.573,104.573,476653286.0
2007-02-23 00:45:00,104.58,104.591,104.555,104.565,280265030.0
2007-02-23 00:50:00,104.572,104.615,104.542,104.56,425276977.0
2007-02-23 00:55:00,104.57,104.59,104.54,104.582,429469449.0
2007-02-23 01:00:00,104.585,104.605,104.54,104.605,397091882.0
2007-02-23 01:05:00,104.593,104.608,104.556,104.56,940814565.0
2007-02-23 01:10:00,104.558,104.595,104.547,104.595,399894816.0
2007-02-23 01:15:00,104.59,104.614,104.568,104.585,476719277.0
2007-02-23 01:20:00,104.57,104.608,104.5,104.6,816964714.0
2007-02-23 01:25:00,104.6,104.62,104.585,104.6,271224428.0
2007-02-23 01:30:00,104.61,104.61,104.54,104.59,407671396.0
2007-02-23 01:35:00,104.595,104.6,104.54,104.567,397462506.0
2007-02-23 01:40:00,104.567,104.58,104.523,104.558,448051016.0
2007-02-23 01:45:00,104.555,104.585,104.535,104.58,261758801.0
2007-02-23 01:50:00,104.582,104.582,104.528,104.555,393792155.0
2007-02-23 01:55:00,104.555,104.57,104.522,104.525,388673097.0
2007-02-23 02:00:00,104.532,104.572,104.502,104.572,645746995.0
2007-02-23 02:05:00,104.58,104.6,104.539,104.585,312651410.0
2007-02-23 02:10:00,104.57,104.574,104.495,104.51,282594227.0
2007-02-23 02:15:00,104.51,104.537,104.478,104.478,589635232.0
2007-02-23 02:20:00,104.482,104.515,104.482,104.5,371117641.0
2007-02-23 02:25:00,104.502,104.55,104.469,104.52,517776997.0
2007-02-23 02:30:00,104.525,104.55,104.505,104.513,457162067.0
2007-02-23 02:35:00,104.515,104.531,104.49,104.52,349172099.0
2007-02-23 02:40:00,104.53,104.532,104.47,104.525,291295318.0
2007-02-23 02:45:00,104.52,104.528,104.461,104.5,200325106.0
2007-02-23 02:50:00,104.495,104.519,104.475,104.518,364946427.0
2007-02-23 02:55:00,104.52,104.525,104.48,104.495,369648278.0
2007-02-23 03:00:00,104.495,104.515,104.42,104.49,426166427.0
2007-02-23 03:05:00,104.5,104.51,104.475,104.49,313523506.0
2007-02-23 03:10:00,104.5,104.5,104.46,104.485,301587681.0
2007-02-23 03:15:00,104.482,104.505,104.435,104.488,668719035.0
2007-02-23 03:20:00,104.485,104.505,104.435,104.475,388081290.0
2007-02-23 03:25:00,104.487,104.497,104.44,104.49,241439298.0
2007-02-23 03:30:00,104.485,104.49,104.458,104.49,241832847.0
2007-02-23 03:35:00,104.495,104.51,104.481,104.485,464874144.0
2007-02-23 03:40:00,104.48,104.489,104.46,104.483,524767616.0
2007-02-23 03:45:00,104.495,104.499,104.464,104.49,412517733.0
2007-02-23 03:50:00,104.49,104.491,104.46,104.465,1514826268.0
2007-02-23 03:55:00,104.46,104.495,104.45,104.488,1600067758.0
2007-02-23 04:00:00,104.5,104.501,104.457,104.49,1816061062.0
2007-02-23 04:05:00,104.495,104.522,104.485,104.515,1017254946.0
2007-02-23 04:10:00,104.515,104.565,104.5,104.565,1685732676.0
2007-02-23 04:15:00,104.565,104.575,104.542,104.555,2505987709.0
2007-02-23 04:20:00,104.59,104.59,104.52,104.545,758720759.0
2007-02-23 04:25:00,104.547,104.565,104.5,104.54,2447108934.0
2007-02-23 04:30:00,104.55,104.56,104.514,104.53,2560147257.0
2007-02-23 04:35:00,104.53,104.567,104.528,104.563,853482285.0
2007-02-23 04:40:00,104.555,104.601,104.51,104.585,1431400213.0
2007-02-23 04:45:00,104.59,104.635,104.583,104.615,420018349.0
2007-02-23 04:50:00,104.615,104.635,104.58,104.605,747361733.0
2007-02-23 04:55:00,104.6,104.636,104.6,104.615,520836305.0
2007-02-23 05:00:00,104.54,104.635,104.54,104.61,1628050352.0
2007-02-23 05:05:00,104.615,104.615,104.585,104.602,415318594.0
2007-02-23 05:10:00,104.608,104.63,104.576,104.6,223542777.0
2007-02-23 05:15:00,104.595,104.62,104.569,104.58,839474791.0
2007-02-23 05:20:00,104.58,104.59,104.47,104.47,756705506.0
2007-02-23 05:25:00,104.572,104.585,104.545,104.545,836350766.0
2007-02-23 05:30:00,104.535,104.564,104.497,104.52,904226260.0
2007-02-23 05:35:00,104.55,104.55,104.52,104.52,289030949.0
2007-02-23 05:40:00,104.523,104.535,104.497,104.518,512227561.0
2007-02-23 05:45:00,104.49,104.55,104.49,104.515,438998913.0
2007-02-23 05:50:00,104.512,104.535,104.5,104.53,794722142.0
2007-02-23 05:55:00,104.525,104.533,104.5,104.52,617927984.0
2007-02-23 06:00:00,104.515,104.561,104.513,104.525,1224469227.0
2007-02-23 06:05:00,104.53,104.543,104.487,104.51,737165840.0
2007-02-23 06:10:00,104.51,104.521,104.465,104.475,1067989341.0
2007-02-23 06:15:00,104.475,104.51,104.435,104.478,512817921.0
2007-02-23 06:20:00,104.47,104.479,104.445,104.47,717712952.0
2007-02-23 06:25:00,104.465,104.492,104.454,104.49,1806962792.0
2007-02-23 06:30:00,104.488,104.53,104.47,104.53,1744067189.0
2007-02-23 06:35:00,104.525,104.535,104.505,104.515,2330237960.0
2007-02-23 06:40:00,104.52,104.53,104.5,104.5,2050796456.0
2007-02-23 06:45:00,104.5,104.545,104.48,104.52,1592505348.0
2007-02-23 06:50:00,104.523,104.541,104.503,104.535,1117707395.0
2007-02-23 06:55:00,104.533,104.546,104.48,104.528,2274089018.0
2007-02-23 07:00:00,104.525,104.562,104.515,104.545,3035405374.0
2007-02-23 07:05:00,104.545,104.563,104.515,104.535,737425567.0
2007-02-23 07:10:00,104.54,104.54,104.465,104.505,529094365.0
2007-02-23 07:15:00,104.505,104.515,104.463,104.495,325661145.0
2007-02-23 07:20:00,104.48,104.5,104.44,104.46,301383451.0
2007-02-23 07:25:00,104.495,104.5,104.445,104.485,397254875.0
2007-02-23 07:30:00,104.49,104.508,104.46,104.485,2172633284.0
2007-02-23 07:35:00,104.492,104.505,104.463,104.49,2109143112.0
2007-02-23 07:40:00,104.493,104.5,104.47,104.485,1620706269.0
2007-02-23 07:45:00,104.49,104.495,104.46,104.46,1018910176.0
2007-02-23 07:50:00,104.47,104.479,104.425,104.455,1138490644.0
2007-02-23 07:55:00,104.45,104.498,104.45,104.47,1538507899.0
2007-02-23 08:00:00,104.47,104.489,104.444,104.45,2678290898.0
2007-02-23 08:05:00,104.45,104.471,104.448,104.455,1052235340.0
2007-02-23 08:10:00,104.455,104.485,104.45,104.485,797187827.0
2007-02-23 08:15:00,104.49,104.49,104.45,104.46,1673617463.0
2007-02-23 08:20:00,104.465,104.48,104.432,104.45,1281152952.0
2007-02-23 08:25:00,104.455,104.483,104.443,104.463,2319040961.0
2007-02-23 08:30:00,104.465,104.484,104.453,104.475,1672699257.0
2007-02-23 08:35:00,104.458,104.56,104.45,104.45,1111064607.0
2007-02-23 08:40:00,104.46,104.5,104.442,104.475,1197335200.0
2007-02-23 08:45:00,104.475,104.514,104.46,104.49,1424379986.0
2007-02-23 08:50:00,104.5,104.53,104.49,104.53,1019554113.0
2007-02-23 08:55:00,104.515,104.557,104.475,104.485,1351919243.0
2007-02-23 09:00:00,104.48,104.537,104.477,104.525,1175586919.0
2007-02-23 09:05:00,104.505,104.542,104.47,104.493,1208378546.0
2007-02-23 09:10:00,104.495,104.505,104.468,104.495,332917429.0
2007-02-23 09:15:00,104.51,104.54,104.472,104.52,301816938.0
2007-02-23 09:20:00,104.52,104.565,104.49,104.565,352700928.0
2007-02-23 09:25:00,104.56,104.568,104.5,104.53,357372645.0
2007-02-23 09:30:00,104.532,104.565,104.498,104.547,406506466.0
2007-02-23 09:35:00,104.548,104.565,104.475,104.485,475739104.0
2007-02-23 09:40:00,104.485,104.495,104.42,104.463,444523531.0
2007-02-23 09:45:00,104.465,104.515,104.45,104.515,637128245.0
2007-02-23 09:50:00,104.52,104.52,104.41,104.437,417095249.0
2007-02-23 09:55:00,104.44,104.46,104.41,104.46,395021511.0
2007-02-23 10:00:00,104.465,104.525,104.465,104.495,428010565.0
2007-02-23 10:05:00,104.51,104.51,104.44,104.45,466791371.0
2007-02-23 10:10:00,104.45,104.525,104.428,104.497,354367679.0
2007-02-23 10:15:00,104.505,104.54,104.451,104.455,959434823.0
2007-02-23 10:20:00,104.455,104.488,104.422,104.44,443104836.0
2007-02-23 10:25:00,104.448,104.475,104.405,104.455,608008225.0
2007-02-23 10:30:00,104.45,104.472,104.433,104.465,374168612.0
2007-02-23 10:35:00,104.47,104.502,104.425,104.485,804389914.0
2007-02-23 10:40:00,104.482,104.502,104.44,104.483,1188466832.0
2007-02-23 10:45:00,104.495,104.538,104.442,104.49,967072471.0
2007-02-23 10:50:00,104.48,104.497,104.41,104.415,1296178507.0
2007-02-23 10:55:00,104.412,104.5,104.405,104.5,1127436463.0
2007-02-23 11:00:00,104.45,104.53,104.45,104.475,1784798898.0
2007-02-23 11:05:00,104.475,104.54,104.465,104.5,1369206175.0
2007-02-23 11:10:00,104.5,104.54,104.482,104.535,1009396785.0
2007-02-23 11:15:00,104.54,104.605,104.523,104.593,915264823.0
2007-02-23 11:20:00,104.59,104.66,104.575,104.6,1012608714.0
2007-02-23 11:25:00,104.6,104.621,104.547,104.585,2494829396.0
2007-02-23 11:30:00,104.583,104.63,104.535,104.63,1083841221.0
2007-02-23 11:35:00,104.605,104.623,104.579,104.605,2013615487.0
2007-02-23 11:40:00,104.595,104.606,104.51,104.537,2548468402.0
2007-02-23 11:45:00,104.535,104.58,104.522,104.565,1200112969.0
2007-02-23 11:50:00,104.565,104.599,104.55,104.575,737855616.0
2007-02-23 11:55:00,104.575,104.602,104.533,104.555,1193829750.0
2007-02-23 12:00:00,104.555,104.585,104.525,104.565,1597569670.0
2007-02-23 12:05:00,104.58,104.581,104.518,104.518,1966245434.0
2007-02-23 12:10:00,104.527,104.577,104.5,104.56,938836834.0
2007-02-23 12:15:00,104.57,104.596,104.53,104.57,809843622.0
2007-02-23 12:20:00,104.57,104.585,104.535,104.585,677846811.0
2007-02-23 12:25:00,104.59,104.6,104.561,104.59,359507634.0
2007-02-23 12:30:00,104.585,104.585,104.52,104.563,873154700.0
2007-02-23 12:35:00,104.575,104.59,104.535,104.58,714369174.0
2007-02-23 12:40:00,104.575,104.622,104.559,104.595,1595080937.0
2007-02-23 12:45:00,104.61,104.66,104.585,104.625,1586961546.0
2007-02-23 12:50:00,104.625,104.685,104.55,104.57,1769081817.0
2007-02-23 12:55:00,104.57,104.63,104.52,104.62,1428344571.0
2007-02-23 13:00:00,104.53,104.57,104.467,104.56,794121010.0
2007-02-23 13:05:00,104.575,104.59,104.535,104.57,1485273378.0
2007-02-23 13:10:00,104.575,104.63,104.515,104.545,1646722142.0
2007-02-23 13:15:00,104.555,104.595,104.487,104.55,1691472965.0
2007-02-23 13:20:00,104.55,104.595,104.503,104.575,636978375.0
2007-02-23 13:25:00,104.572,104.61,104.49,104.61,1940006386.0
2007-02-23 13:30:00,104.555,104.61,104.537,104.595,1394041392.0
2007-02-23 13:35:00,104.602,104.602,104.526,104.582,1156853380.0
2007-02-23 13:40:00,104.58,104.604,104.541,104.588,802316264.0
2007-02-23 13:45:00,104.595,104.637,104.54,104.59,1818550562.0
2007-02-23 13:50:00,104.585,104.655,104.565,104.635,1255892342.0
2007-02-23 13:55:00,104.633,104.647,104.566,104.625,1781931131.0
2007-02-23 14:00:00,104.625,104.644,104.567,104.62,1694415536.0
2007-02-23 14:05:00,104.618,104.65,104.581,104.62,734974039.0
2007-02-23 14:10:00,104.613,104.65,104.58,104.62,556340445.0
2007-02-23 14:15:00,104.625,104.635,104.567,104.625,842419241.0
2007-02-23 14:20:00,104.625,104.71,104.58,104.625,868382833.0
2007-02-23 14:25:00,104.63,104.636,104.544,104.595,1350662736.0
2007-02-23 14:30:00,104.6,104.603,104.531,104.6,1560067244.0
2007-02-23 14:35:00,104.6,104.62,104.558,104.615,1218450018.0
2007-02-23 14:40:00,104.62,104.626,104.586,104.6,1520549628.0
2007-02-23 14:45:00,104.6,104.61,104.555,104.595,1443302116.0
2007-02-23 14:50:00,104.597,104.655,104.572,104.625,1115027028.0
2007-02-23 14:55:00,104.63,104.656,104.549,104.595,2252534732.0
2007-02-23 15:00:00,104.598,104.705,104.57,104.65,1458483154.0
2007-02-23 15:05:00,104.645,104.66,104.605,104.622,1180827438.0
2007-02-23 15:10:00,104.615,104.655,104.568,104.628,1448443536.0
2007-02-23 15:15:00,104.63,104.715,104.63,104.655,1203948203.0
2007-02-23 15:20:00,104.665,104.725,104.643,104.67,1077022721.0
2007-02-23 15:25:00,104.668,104.673,104.618,104.67,648660622.0
2007-02-23 15:30:00,104.657,104.693,104.57,104.635,715606405.0
2007-02-23 15:35:00,104.65,104.7,104.637,104.665,264486465.0
2007-02-23 15:40:00,104.665,104.785,104.645,104.76,857581794.0
2007-02-23 15:45:00,104.762,104.79,104.72,104.745,1283435472.0
2007-02-23 15:50:00,104.76,104.77,104.7,104.745,929824534.0
2007-02-23 15:55:00,104.75,104.775,104.702,104.735,1677659500.0
2007-02-23 16:00:00,104.735,104.78,104.683,104.77,1253895585.0
2007-02-23 16:05:00,104.77,104.77,104.703,104.76,418338126.0
2007-02-23 16:10:00,104.76,104.76,104.645,104.665,1148408629.0
2007-02-23 16:15:00,104.665,104.69,104.644,104.685,555561957.0
2007-02-23 16:20:00,104.68,104.68,104.537,104.55,571494574.0
2007-02-23 16:25:00,104.55,104.659,104.54,104.635,921643706.0
2007-02-23 16:30:00,104.635,104.635,104.583,104.615,866436013.0
2007-02-23 16:35:00,104.61,104.65,104.55,104.585,1142072541.0
2007-02-23 16:40:00,104.578,104.585,104.525,104.57,705920790.0
2007-02-23 16:45:00,104.583,104.594,104.52,104.54,914001649.0
2007-02-23 16:50:00,104.538,104.56,104.475,104.475,658686739.0
2007-02-23 16:55:00,104.475,104.615,104.475,104.615,493454753.0
2007-02-23 17:00:00,104.615,104.642,104.56,104.6,945603660.0
2007-02-23 17:05:00,104.625,104.685,104.59,104.61,1045916852.0
2007-02-23 17:10:00,104.613,104.625,104.555,104.565,658440104.0
2007-02-23 17:15:00,104.56,104.586,104.487,104.515,1219735331.0
2007-02-23 17:20:00,104.52,104.53,104.425,104.46,671379135.0
2007-02-23 17:25:00,104.45,104.5,104.401,104.425,1273962953.0
2007-02-23 17:30:00,104.435,104.49,104.405,104.455,394389246.0
2007-02-23 17:35:00,104.46,104.476,104.395,104.412,658612341.0
2007-02-23 17:40:00,104.418,104.46,104.34,104.34,781867743.0
2007-02-23 17:45:00,104.368,104.41,104.315,104.392,1161880841.0
2007-02-23 17:50:00,104.35,104.45,104.35,104.45,337664993.0
2007-02-23 17:55:00,104.43,104.47,104.388,104.47,805610974.0
2007-02-23 18:00:00,104.47,104.541,104.46,104.54,799515863.0
2007-02-23 18:05:00,104.54,104.54,104.443,104.502,1199501062.0
2007-02-23 18:10:00,104.503,104.51,104.44,104.495,868943498.0
2007-02-23 18:15:00,104.49,104.525,104.435,104.45,562288873.0
2007-02-23 18:20:00,104.4,104.479,104.4,104.435,349282107.0
2007-02-23 18:25:00,104.443,104.465,104.393,104.455,671599329.0
2007-02-23 18:30:00,104.465,104.465,104.422,104.43,549965407.0
2007-02-23 18:35:00,104.432,104.445,104.405,104.425,475669721.0
2007-02-23 18:40:00,104.405,104.452,104.403,104.425,499103089.0
2007-02-23 18:45:00,104.425,104.476,104.4,104.45,352132774.0
2007-02-23 18:50:00,104.445,104.495,104.415,104.475,502800611.0
2007-02-23 18:55:00,104.475,104.516,104.42,104.505,559138439.0
2007-02-23 19:00:00,104.49,104.515,104.46,104.475,500782776.0
2007-02-23 19:05:00,104.48,104.495,104.456,104.475,336472100.0
2007-02-23 19:10:00,104.482,104.483,104.37,104.455,301452357.0
2007-02-23 19:15:00,104.445,104.484,104.444,104.455,461212280.0
2007-02-23 19:20:00,104.467,104.5,104.465,104.5,316991740.0
2007-02-23 19:25:00,104.475,104.505,104.44,104.44,415450912.0
2007-02-23 19:30:00,104.445,104.46,104.42,104.455,418021552.0
2007-02-23 19:35:00,104.465,104.495,104.448,104.472,242286938.0
2007-02-23 19:40:00,104.475,104.485,104.395,104.425,339948040.0
2007-02-23 19:45:00,104.41,104.445,104.378,104.395,579516276.0
2007-02-23 19:50:00,104.395,104.415,104.365,104.375,441156996.0
2007-02-23 19:55:00,104.375,104.41,104.365,104.385,264213804.0
2007-02-23 20:00:00,104.39,104.402,104.355,104.39,423674854.0
2007-02-23 20:05:00,104.377,104.395,104.357,104.38,388593376.0
2007-02-23 20:10:00,104.37,104.407,104.345,104.402,412890892.0
2007-02-23 20:15:00,104.383,104.424,104.361,104.41,379315909.0
2007-02-23 20:20:00,104.41,104.42,104.365,104.39,544556202.0
2007-02-23 20:25:00,104.36,104.391,104.355,104.372,394734748.0
2007-02-23 20:30:00,104.368,104.39,104.355,104.355,360533263.0
2007-02-23 20:35:00,104.355,104.371,104.32,104.36,458533354.0
2007-02-23 20:40:00,104.355,104.373,104.322,104.365,256404262.0
2007-02-23 20:45:00,104.36,104.376,104.318,104.345,383871318.0
2007-02-23 20:50:00,104.357,104.389,104.357,104.38,348200610.0
2007-02-23 20:55:00,104.39,104.391,104.365,104.375,268774909.0
2007-02-23 21:00:00,104.37,104.405,104.36,104.39,429279075.0
2007-02-23 21:05:00,104.39,104.424,104.388,104.39,435510942.0
2007-02-23 21:10:00,104.392,104.437,104.365,104.403,555521612.0
2007-02-23 21:15:00,104.405,104.417,104.355,104.362,377887951.0
2007-02-23 21:20:00,104.4,104.4,104.353,104.355,414591262.0
2007-02-23 21:25:00,104.308,104.4,104.308,104.4,421859232.0
2007-02-23 21:30:00,104.395,104.405,104.368,104.397,444902307.0
2007-02-23 21:35:00,104.39,104.406,104.365,104.37,344352907.0
2007-02-23 21:40:00,104.367,104.39,104.356,104.38,348278915.0
2007-02-23 21:45:00,104.365,104.395,104.36,104.38,481443993.0
2007-02-23 21:50:00,104.375,104.385,104.348,104.363,490408425.0
2007-02-23 21:55:00,104.37,104.398,104.355,104.37,1146586152.0
2007-02-23 22:00:00,104.355,104.42,104.355,104.405,379621047.0
2007-02-23 22:05:00,104.405,104.415,104.377,104.412,480944903.0
2007-02-23 22:10:00,104.41,104.415,104.36,104.41,182867118.0
2007-02-23 22:15:00,104.413,104.433,104.382,104.407,454002250.0
2007-02-23 22:20:00,104.407,104.426,104.395,104.42,407099211.0
2007-02-23 22:25:00,104.415,104.42,104.352,104.39,353237954.0
2007-02-23 22:30:00,104.39,104.417,104.372,104.405,475699196.0
2007-02-23 22:35:00,104.4,104.42,104.378,104.38,738259628.0
2007-02-23 22:40:00,104.395,104.405,104.36,104.365,422106366.0
2007-02-23 22:45:00,104.37,104.385,104.29,104.368,456581661.0
2007-02-23 22:50:00,104.38,104.393,104.31,104.363,890604539.0
2007-02-23 22:55:00,104.375,104.405,104.365,104.395,310619320.0
2007-02-23 23:00:00,104.392,104.405,104.355,104.39,388734166.0
2007-02-23 23:05:00,104.38,104.4,104.38,104.385,261065342.0
2007-02-23 23:10:00,104.375,104.389,104.335,104.34,286562382.0
2007-02-23 23:15:00,104.343,104.385,104.328,104.385,521365022.0
2007-02-23 23:20:00,104.38,104.405,104.32,104.32,431028518.0
2007-02-23 23:25:00,104.333,104.355,104.293,104.35,377056901.0
2007-02-23 23:30:00,104.355,104.355,104.273,104.293,420112658.0
2007-02-23 23:35:00,104.3,104.325,104.277,104.315,232338013.0
2007-02-23 23:40:00,104.305,104.308,104.252,104.3,237754994.0
2007-02-23 23:45:00,104.29,104.319,104.255,104.29,200537946.0
2007-02-23 23:50:00,104.3,104.3,104.264,104.275,240544818.0
2007-02-23 23:55:00,104.285,104.349,104.28,104.335,536172697.0
2007-02-26 00:00:00,104.39,104.4,104.33,104.36,291217986.0
2007-02-26 00:05:00,104.355,104.36,104.304,104.355,375340491.0
2007-02-26 00:10:00,104.335,104.42,104.32,104.42,272724946.0
2007-02-26 00:15:00,104.34,104.4,104.325,104.35,426388664.0
2007-02-26 00:20:00,104.36,104.36,104.308,104.345,261519144.0
2007-02-26 00:25:00,104.34,104.4,104.33,104.39,417107520.0
2007-02-26 00:30:00,104.355,104.38,104.332,104.37,384930210.0
2007-02-26 00:35:00,104.36,104.37,104.32,104.34,422132300.0
2007-02-26 00:40:00,104.345,104.36,104.305,104.34,225018980.0
2007-02-26 00:45:00,104.34,104.375,104.317,104.343,182546470.0
2007-02-26 00:50:00,104.39,104.42,104.31,104.358,184802007.0
2007-02-26 00:55:00,104.355,104.392,104.35,104.365,396061806.0
2007-02-26 01:00:00,104.375,104.4,104.327,104.38,493439542.0
2007-02-26 01:05:00,104.365,104.392,104.34,104.37,295575907.0
2007-02-26 01:10:00,104.38,104.415,104.345,104.415,310452726.0
2007-02-26 01:15:00,104.41,104.417,104.28,104.417,777363892.0
2007-02-26 01:20:00,104.405,104.428,104.375,104.403,473914125.0
2007-02-26 01:25:00,104.407,104.422,104.378,104.39,300312863.0
2007-02-26 01:30:00,104.3,104.39,104.29,104.365,353869372.0
2007-02-26 01:35:00,104.365,104.382,104.31,104.355,735392019.0
2007-02-26 01:40:00,104.355,104.367,104.335,104.343,797516266.0
2007-02-26 01:45:00,104.345,104.385,104.325,104.385,488482327.0
2007-02-26 01:50:00,104.38,104.425,104.37,104.385,1384170676.0
2007-02-26 01:55:00,104.38,104.42,104.38,104.413,1643691620.0
2007-02-26 02:00:00,104.413,104.432,104.365,104.37,1674887361.0
2007-02-26 02:05:00,104.385,104.385,104.31,104.33,1415830736.0
2007-02-26 02:10:00,104.335,104.34,104.27,104.275,461059588.0
2007-02-26 02:15:00,104.273,104.315,104.262,104.285,828840038.0
2007-02-26 02:20:00,104.285,104.29,104.254,104.275,706622836.0
2007-02-26 02:25:00,104.28,104.308,104.265,104.3,446120087.0
2007-02-26 02:30:00,104.29,104.31,104.254,104.267,297536735.0
2007-02-26 02:35:00,104.263,104.28,104.245,104.255,446879105.0
2007-02-26 02:40:00,104.267,104.282,104.225,104.26,698269215.0
2007-02-26 02:45:00,104.265,104.273,104.235,104.25,311489523.0
2007-02-26 02:50:00,104.24,104.29,104.24,104.245,285481811.0
2007-02-26 02:55:00,104.26,104.3,104.21,104.265,557109415.0
2007-02-26 03:00:00,104.255,104.273,104.223,104.235,412249613.0
2007-02-26 03:05:00,104.238,104.286,104.213,104.26,381038293.0
2007-02-26 03:10:00,104.258,104.281,104.228,104.24,189045772.0
2007-02-26 03:15:00,104.24,104.266,104.182,104.245,304700272.0
2007-02-26 03:20:00,104.24,104.24,104.205,104.205,332947499.0
2007-02-26 03:25:00,104.203,104.221,104.167,104.195,418348452.0
2007-02-26 03:30:00,104.2,104.228,104.177,104.21,485691053.0
2007-02-26 03:35:00,104.22,104.24,104.205,104.205,313896328.0
2007-02-26 03:40:00,104.22,104.27,104.205,104.27,510179646.0
2007-02-26 03:45:00,104.21,104.23,104.195,104.205,294250253.0
2007-02-26 03:50:00,104.215,104.28,104.17,104.25,462327441.0
2007-02-26 03:55:00,104.21,104.24,104.17,104.24,236250309.0
2007-02-26 04:00:00,104.235,104.28,104.225,104.26,513396681.0
2007-02-26 04:05:00,104.25,104.29,104.247,104.29,317806433.0
2007-02-26 04:10:00,104.31,104.31,104.241,104.28,217750351.0
2007-02-26 04:15:00,104.285,104.298,104.215,104.265,317085385.0
2007-02-26 04:20:00,104.24,104.287,104.215,104.24,313000179.0
2007-02-26 04:25:00,104.233,104.275,104.233,104.265,443451108.0
2007-02-26 04:30:00,104.27,104.27,104.21,104.248,479829642.0
2007-02-26 04:35:00,104.245,104.252,104.2,104.2,478950787.0
2007-02-26 04:40:00,104.255,104.266,104.237,104.243,479034527.0
2007-02-26 04:45:00,104.26,104.269,104.233,104.245,272216784.0
2007-02-26 04:50:00,104.26,104.273,104.21,104.235,460222263.0
2007-02-26 04:55:00,104.245,104.264,104.22,104.242,399967262.0
2007-02-26 05:00:00,104.245,104.255,104.21,104.255,319915431.0
2007-02-26 05:05:00,104.243,104.309,104.243,104.3,814885268.0
2007-02-26 05:10:00,104.298,104.325,104.205,104.245,413343710.0
2007-02-26 05:15:00,104.24,104.266,104.23,104.255,494257607.0
2007-02-26 05:20:00,104.24,104.255,104.218,104.22,750559882.0
2007-02-26 05:25:00,104.24,104.253,104.205,104.225,421067603.0
2007-02-26 05:30:00,104.22,104.248,104.177,104.205,349120441.0
2007-02-26 05:35:00,104.21,104.225,104.185,104.202,390555983.0
2007-02-26 05:40:00,104.202,104.228,104.147,104.213,431581835.0
2007-02-26 05:45:00,104.21,104.235,104.175,104.23,226723515.0
2007-02-26 05:50:00,104.232,104.258,104.198,104.245,430169145.0
2007-02-26 05:55:00,104.255,104.27,104.22,104.26,481451985.0
2007-02-26 06:00:00,104.26,104.277,104.213,104.22,1102289051.0
2007-02-26 06:05:00,104.223,104.28,104.185,104.255,619975285.0
2007-02-26 06:10:00,104.255,104.257,104.215,104.23,426515542.0
2007-02-26 06:15:00,104.24,104.255,104.22,104.237,360675175.0
2007-02-26 06:20:00,104.24,104.26,104.223,104.23,401626523.0
2007-02-26 06:25:00,104.227,104.265,104.2,104.245,450665061.0
2007-02-26 06:30:00,104.26,104.308,104.237,104.237,417095516.0
2007-02-26 06:35:00,104.275,104.301,104.245,104.263,365114694.0
2007-02-26 06:40:00,104.257,104.32,104.237,104.255,307774800.0
2007-02-26 06:45:00,104.255,104.255,104.19,104.222,571660719.0
2007-02-26 06:50:00,104.22,104.263,104.19,104.245,436607695.0
2007-02-26 06:55:00,104.245,104.28,104.235,104.25,425717295.0
2007-02-26 07:00:00,104.255,104.32,104.215,104.26,278424633.0
2007-02-26 07:05:00,104.25,104.29,104.232,104.277,355742312.0
2007-02-26 07:10:00,104.265,104.32,104.237,104.32,302338664.0
2007-02-26 07:15:00,104.265,104.286,104.235,104.235,159875338.0
2007-02-26 07:20:00,104.25,104.35,104.205,104.34,538189571.0
2007-02-26 07:25:00,104.255,104.35,104.225,104.278,397121461.0
2007-02-26 07:30:00,104.282,104.311,104.263,104.277,429200015.0
2007-02-26 07:35:00,104.3,104.35,104.285,104.35,532260562.0
2007-02-26 07:40:00,104.34,104.36,104.315,104.318,230385430.0
2007-02-26 07:45:00,104.322,104.375,104.289,104.29,414933862.0
2007-02-26 07:50:00,104.3,104.32,104.285,104.31,547956564.0
2007-02-26 07:55:00,104.32,104.36,104.285,104.31,429586662.0
2007-02-26 08:00:00,104.305,104.325,104.285,104.305,256234398.0
2007-02-26 08:05:00,104.305,104.345,104.295,104.295,423754934.0
2007-02-26 08:10:00,104.285,104.33,104.285,104.31,563967488.0
2007-02-26 08:15:00,104.325,104.336,104.305,104.31,321003558.0
2007-02-26 08:20:00,104.32,104.35,104.27,104.29,289976028.0
2007-02-26 08:25:00,104.335,104.36,104.32,104.35,361215755.0
2007-02-26 08:30:00,104.34,104.347,104.27,104.315,311057032.0
2007-02-26 08:35:00,104.28,104.349,104.23,104.337,418649511.0
2007-02-26 08:40:00,104.335,104.365,104.24,104.32,555073323.0
2007-02-26 08:45:00,104.32,104.348,104.29,104.337,307808651.0
2007-02-26 08:50:00,104.33,104.345,104.27,104.3,334990712.0
2007-02-26 08:55:00,104.295,104.332,104.287,104.31,490124521.0
2007-02-26 09:00:00,104.315,104.34,104.305,104.325,559253416.0
2007-02-26 09:05:00,104.325,104.339,104.267,104.315,493929247.0
2007-02-26 09:10:00,104.32,104.346,104.26,104.295,369919805.0
2007-02-26 09:15:00,104.295,104.328,104.28,104.285,401117910.0
2007-02-26 09:20:00,104.305,104.315,104.245,104.282,480862100.0
2007-02-26 09:25:00,104.28,104.304,104.263,104.275,561612581.0
2007-02-26 09:30:00,104.275,104.295,104.245,104.293,691378731.0
2007-02-26 09:35:00,104.295,104.295,104.18,104.18,338488198.0
2007-02-26 09:40:00,104.23,104.252,104.207,104.22,554788283.0
2007-02-26 09:45:00,104.225,104.26,104.196,104.253,867957397.0
2007-02-26 09:50:00,104.252,104.3,104.205,104.28,1246678605.0
2007-02-26 09:55:00,104.28,104.33,104.248,104.295,812912221.0
2007-02-26 10:00:00,104.295,104.325,104.23,104.28,764439960.0
2007-02-26 10:05:00,104.28,104.335,104.252,104.27,347784682.0
2007-02-26 10:10:00,104.312,104.35,104.26,104.328,1192640018.0
2007-02-26 10:15:00,104.33,104.368,104.3,104.368,778324031.0
2007-02-26 10:20:00,104.362,104.37,104.29,104.32,638890360.0
2007-02-26 10:25:00,104.305,104.315,104.211,104.225,372567624.0
2007-02-26 10:30:00,104.225,104.225,104.104,104.13,1272840668.0
2007-02-26 10:35:00,104.14,104.185,104.093,104.18,683526425.0
2007-02-26 10:40:00,104.15,104.215,104.118,104.17,1241526496.0
2007-02-26 10:45:00,104.165,104.193,104.083,104.103,646528058.0
2007-02-26 10:50:00,104.1,104.135,104.01,104.045,1020850853.0
2007-02-26 10:55:00,104.03,104.064,103.995,103.995,948424341.0
2007-02-26 11:00:00,103.995,104.022,103.985,104.005,505017296.0
2007-02-26 11:05:00,104.005,104.028,103.975,104.008,661285201.0
2007-02-26 11:10:00,104.01,104.113,103.998,104.113,912628706.0
2007-02-26 11:15:00,104.12,104.125,104.085,104.098,708819406.0
2007-02-26 11:20:00,104.105,104.184,104.085,104.145,1096380201.0
2007-02-26 11:25:00,104.15,104.15,104.065,104.105,845491934.0
2007-02-26 11:30:00,104.105,104.14,104.075,104.13,945534527.0
2007-02-26 11:35:00,104.14,104.175,104.107,104.14,584802931.0
2007-02-26 11:40:00,104.145,104.18,104.119,104.155,557676101.0
2007-02-26 11:45:00,104.155,104.24,104.155,104.215,1187653351.0
2007-02-26 11:50:00,104.22,104.22,104.115,104.125,422787037.0
2007-02-26 11:55:00,104.14,104.17,104.083,104.105,1252057082.0
2007-02-26 12:00:00,104.105,104.133,104.08,104.09,1734874844.0
2007-02-26 12:05:00,104.085,104.113,104.048,104.09,932174752.0
2007-02-26 12:10:00,104.075,104.145,104.075,104.107,1251728279.0
2007-02-26 12:15:00,104.105,104.125,104.04,104.06,838858823.0
2007-02-26 12:20:00,104.06,104.1,104.045,104.06,259397546.0
2007-02-26 12:25:00,104.055,104.055,103.988,104.007,697630316.0
2007-02-26 12:30:00,104.02,104.02,103.95,103.978,629874697.0
2007-02-26 12:35:00,103.98,104.015,103.975,103.995,1033454746.0
2007-02-26 12:40:00,103.995,104.011,103.955,104.0,1120043947.0
2007-02-26 12:45:00,103.998,104.01,103.905,103.975,1418185084.0
2007-02-26 12:50:00,103.972,103.985,103.9,103.975,1138583436.0
2007-02-26 12:55:00,103.98,104.026,103.954,104.018,1433886567.0
2007-02-26 13:00:00,104.015,104.075,103.975,104.03,2229378121.0
2007-02-26 13:05:00,104.025,104.107,104.014,104.107,1193730688.0
2007-02-26 13:10:00,104.105,104.12,104.072,104.11,1424870451.0
2007-02-26 13:15:00,104.11,104.11,104.039,104.1,1501292452.0
2007-02-26 13:20:00,104.095,104.095,104.017,104.06,1242739455.0
2007-02-26 13:25:00,104.06,104.097,104.02,104.07,1565136492.0
2007-02-26 13:30:00,104.065,104.155,104.035,104.15,1312202210.0
2007-02-26 13:35:00,104.145,104.155,104.054,104.105,815687849.0
2007-02-26 13:40:00,104.105,104.12,104.035,104.065,834328372.0
2007-02-26 13:45:00,104.06,104.07,103.978,104.023,640253111.0
2007-02-26 13:50:00,104.03,104.117,104.015,104.088,721578991.0
2007-02-26 13:55:00,104.08,104.094,104.018,104.055,1657131755.0
2007-02-26 14:00:00,104.06,104.157,104.016,104.138,1758779507.0
2007-02-26 14:05:00,104.145,104.17,104.072,104.085,1298192754.0
2007-02-26 14:10:00,104.09,104.125,104.032,104.095,1755778620.0
2007-02-26 14:15:00,104.083,104.11,104.05,104.08,816324992.0
2007-02-26 14:20:00,104.092,104.101,104.019,104.052,1169213782.0
2007-02-26 14:25:00,104.045,104.054,103.957,104.01,1533676209.0
2007-02-26 14:30:00,104.015,104.064,103.958,104.052,1584988019.0
2007-02-26 14:35:00,104.055,104.078,103.997,104.07,636353201.0
2007-02-26 14:40:00,104.07,104.09,103.985,104.085,1644337428.0
2007-02-26 14:45:00,104.08,104.11,103.98,104.065,1403437464.0
2007-02-26 14:50:00,104.06,104.065,103.985,104.025,1553287778.0
2007-02-26 14:55:00,104.01,104.047,103.95,103.96,1312194242.0
2007-02-26 15:00:00,103.97,104.055,103.962,103.99,1644751802.0
2007-02-26 15:05:00,103.99,104.005,103.965,103.995,1813609735.0
2007-02-26 15:10:00,103.995,104.01,103.968,103.99,1586094083.0
2007-02-26 15:15:00,103.975,104.02,103.935,103.995,1701488155.0
2007-02-26 15:20:00,104.0,104.005,103.945,104.005,735175520.0
2007-02-26 15:25:00,103.993,104.042,103.993,104.015,938466401.0
2007-02-26 15:30:00,104.01,104.04,103.995,104.03,566504373.0
2007-02-26 15:35:00,104.025,104.034,104.0,104.01,665053069.0
2007-02-26 15:40:00,104.01,104.025,103.975,104.02,828652934.0
2007-02-26 15:45:00,104.01,104.024,103.955,103.987,895371288.0
2007-02-26 15:50:00,103.978,104.009,103.952,103.97,1962918182.0
2007-02-26 15:55:00,103.965,104.0,103.955,103.975,1647046660.0
2007-02-26 16:00:00,103.975,103.978,103.911,103.925,1217817017.0
2007-02-26 16:05:00,103.925,103.935,103.855,103.865,794580509.0
2007-02-26 16:10:00,103.865,103.895,103.84,103.855,1173979477.0
2007-02-26 16:15:00,103.857,103.895,103.825,103.885,2475393501.0
2007-02-26 16:20:00,103.885,103.925,103.863,103.91,2063360286.0
2007-02-26 16:25:00,103.92,103.933,103.865,103.913,1072486185.0
2007-02-26 16:30:00,103.915,103.936,103.858,103.91,2435693602.0
2007-02-26 16:35:00,103.91,103.926,103.875,103.89,1044228496.0
2007-02-26 16:40:00,103.883,103.901,103.825,103.865,943597506.0
2007-02-26 16:45:00,103.86,103.9,103.85,103.89,1044269295.0
2007-02-26 16:50:00,103.89,103.89,103.835,103.845,1328358148.0
2007-02-26 16:55:00,103.845,103.845,103.773,103.82,1833788175.0
2007-02-26 17:00:00,103.825,103.846,103.778,103.802,1099847500.0
2007-02-26 17:05:00,103.815,103.875,103.79,103.85,1283554410.0
2007-02-26 17:10:00,103.86,103.892,103.792,103.88,946549255.0
2007-02-26 17:15:00,103.868,103.9,103.825,103.872,1226626955.0
2007-02-26 17:20:00,103.875,103.964,103.855,103.96,816025048.0
2007-02-26 17:25:00,103.955,104.013,103.92,103.98,311000669.0
2007-02-26 17:30:00,103.985,104.027,103.96,104.008,592334837.0
2007-02-26 17:35:00,103.99,104.038,103.948,104.005,452537570.0
2007-02-26 17:40:00,104.005,104.015,103.914,103.965,943104043.0
2007-02-26 17:45:00,103.957,103.99,103.955,103.97,372540870.0
2007-02-26 17:50:00,103.97,103.97,103.906,103.94,477203481.0
2007-02-26 17:55:00,103.915,103.97,103.895,103.915,418269970.0
2007-02-26 18:00:00,103.91,103.96,103.889,103.92,401732946.0
2007-02-26 18:05:00,103.917,103.963,103.9,103.95,419311850.0
2007-02-26 18:10:00,103.945,103.985,103.92,103.935,664524395.0
2007-02-26 18:15:00,103.933,103.975,103.933,103.975,438137317.0
2007-02-26 18:20:00,103.975,104.018,103.968,104.018,443206604.0
2007-02-26 18:25:00,104.017,104.018,103.953,104.002,391486147.0
2007-02-26 18:30:00,104.0,104.045,103.964,104.01,367868397.0
2007-02-26 18:35:00,104.005,104.05,103.95,104.03,361667581.0
2007-02-26 18:40:00,104.03,104.055,103.997,104.035,306353335.0
2007-02-26 18:45:00,104.035,104.042,104.007,104.035,345690402.0
2007-02-26 18:50:00,104.033,104.08,104.015,104.035,1204572106.0
2007-02-26 18:55:00,104.055,104.088,104.028,104.06,1162465930.0
2007-02-26 19:00:00,104.065,104.09,104.047,104.055,1338199057.0
2007-02-26 19:05:00,104.07,104.07,103.995,104.02,984382475.0
2007-02-26 19:10:00,104.01,104.027,103.965,104.005,1326225656.0
2007-02-26 19:15:00,104.005,104.02,103.958,104.0,1530124302.0
2007-02-26 19:20:00,103.97,104.042,103.97,104.008,1137479237.0
2007-02-26 19:25:00,104.015,104.029,103.975,104.025,1659964405.0
2007-02-26 19:30:00,104.013,104.038,103.998,104.025,2274680742.0
2007-02-26 19:35:00,104.02,104.045,104.005,104.035,1261904935.0
2007-02-26 19:40:00,104.03,104.071,104.025,104.06,1559624052.0
2007-02-26 19:45:00,104.055,104.065,104.015,104.035,773686206.0
2007-02-26 19:50:00,104.035,104.045,104.01,104.03,1084243168.0
2007-02-26 19:55:00,104.03,104.071,104.03,104.06,2679906168.0
2007-02-26 20:00:00,104.06,104.06,104.02,104.02,1558383847.0
2007-02-26 20:05:00,104.025,104.07,104.025,104.05,1088056348.0
2007-02-26 20:10:00,104.04,104.065,103.98,104.05,894995122.0
2007-02-26 20:15:00,104.045,104.056,104.005,104.013,1619151191.0
2007-02-26 20:20:00,104.01,104.032,103.95,103.982,2137218735.0
2007-02-26 20:25:00,103.98,104.005,103.95,103.97,2459403783.0
2007-02-26 20:30:00,103.97,104.0,103.955,103.985,506312824.0
2007-02-26 20:35:00,103.93,104.0,103.93,103.975,608931847.0
2007-02-26 20:40:00,103.95,103.981,103.95,103.955,458181763.0
2007-02-26 20:45:00,103.965,103.975,103.91,103.96,513094910.0
2007-02-26 20:50:00,103.955,103.965,103.9,103.945,957382563.0
2007-02-26 20:55:00,103.945,103.955,103.921,103.94,3032056642.0
2007-02-26 21:00:00,103.943,103.954,103.89,103.938,3005646310.0
2007-02-26 21:05:00,103.94,103.963,103.931,103.953,1079981865.0
2007-02-26 21:10:00,103.95,103.991,103.945,103.97,1516774189.0
2007-02-26 21:15:00,103.97,103.999,103.951,103.99,2043281492.0
2007-02-26 21:20:00,103.985,103.998,103.944,103.965,2385786692.0
2007-02-26 21:25:00,103.97,103.993,103.927,103.948,1686010251.0
2007-02-26 21:30:00,103.95,103.955,103.905,103.915,1873070418.0
2007-02-26 21:35:00,103.92,103.95,103.908,103.95,701378900.0
2007-02-26 21:40:00,103.948,103.964,103.905,103.945,791049101.0
2007-02-26 21:45:00,103.945,103.96,103.907,103.925,1011597076.0
2007-02-26 21:50:00,103.925,103.94,103.878,103.92,732019927.0
2007-02-26 21:55:00,103.915,103.928,103.88,103.885,1192380170.0
2007-02-26 22:00:00,103.895,103.925,103.852,103.875,613840620.0
2007-02-26 22:05:00,103.875,103.875,103.805,103.812,706410269.0
2007-02-26 22:10:00,103.815,103.85,103.8,103.84,423868975.0
2007-02-26 22:15:00,103.85,103.85,103.802,103.823,497855661.0
2007-02-26 22:20:00,103.82,103.86,103.82,103.85,294011821.0
2007-02-26 22:25:00,103.835,103.86,103.813,103.85,894079230.0
2007-02-26 22:30:00,103.86,103.875,103.84,103.857,850983058.0
2007-02-26 22:35:00,103.86,103.905,103.855,103.9,861601416.0
2007-02-26 22:40:00,103.9,103.904,103.865,103.885,839556107.0
2007-02-26 22:45:00,103.89,103.89,103.858,103.862,220310986.0
2007-02-26 22:50:00,103.862,103.92,103.845,103.89,413494146.0
2007-02-26 22:55:00,103.885,103.89,103.852,103.855,1451685263.0
2007-02-26 23:00:00,103.85,103.88,103.843,103.87,513208481.0
2007-02-26 23:05:00,103.875,103.95,103.85,103.95,676300356.0
2007-02-26 23:10:00,103.885,103.885,103.825,103.84,385962293.0
2007-02-26 23:15:00,103.835,103.865,103.815,103.835,977505617.0
2007-02-26 23:20:00,103.833,103.865,103.833,103.845,1253914137.0
2007-02-26 23:25:00,103.845,103.895,103.845,103.895,2144172934.0
2007-02-26 23:30:00,103.888,103.928,103.875,103.907,1694041090.0
2007-02-26 23:35:00,103.915,103.923,103.887,103.902,1440847705.0
2007-02-26 23:40:00,103.905,103.919,103.87,103.895,2367386178.0
2007-02-26 23:45:00,103.895,103.93,103.875,103.905,1606439629.0
2007-02-26 23:50:00,103.905,103.925,103.88,103.915,1004980169.0
2007-02-26 23:55:00,103.915,103.935,103.895,103.925,1899009496.0
2007-02-27 00:00:00,103.913,103.954,103.895,103.95,1587443663.0
2007-02-27 00:05:00,103.955,103.972,103.94,103.95,1520460325.0
2007-02-27 00:10:00,103.98,103.98,103.908,103.915,342425113.0
2007-02-27 00:15:00,103.913,104.01,103.877,104.01,700364536.0
2007-02-27 00:20:00,103.895,103.92,103.89,103.895,453774017.0
2007-02-27 00:25:00,103.89,103.917,103.88,103.9,399481446.0
2007-02-27 00:30:00,103.91,103.955,103.91,103.947,307715052.0
2007-02-27 00:35:00,103.935,103.96,103.923,103.94,409219969.0
2007-02-27 00:40:00,103.938,103.969,103.922,103.922,664236736.0
2007-02-27 00:45:00,103.925,103.931,103.885,103.92,316428912.0
2007-02-27 00:50:00,103.91,103.969,103.892,103.965,349925120.0
2007-02-27 00:55:00,103.955,104.03,103.93,104.005,415340019.0
2007-02-27 01:00:00,104.015,104.051,103.945,104.025,376762901.0
2007-02-27 01:05:00,104.028,104.028,103.94,103.965,368817645.0
2007-02-27 01:10:00,103.97,103.982,103.912,103.97,199986184.0
2007-02-27 01:15:00,103.975,104.01,103.936,104.01,289425704.0
2007-02-27 01:20:00,104.0,104.008,103.86,103.955,336652867.0
2007-02-27 01:25:00,103.953,103.98,103.9,103.945,448558256.0
2007-02-27 01:30:00,103.94,103.97,103.85,103.952,548898666.0
2007-02-27 01:35:00,103.95,103.965,103.82,103.88,307823510.0
2007-02-27 01:40:00,103.948,103.956,103.918,103.92,570532303.0
2007-02-27 01:45:00,103.93,103.945,103.87,103.905,308201970.0
2007-02-27 01:50:00,103.915,103.96,103.82,103.86,433964181.0
2007-02-27 01:55:00,103.87,103.955,103.85,103.952,624180507.0
2007-02-27 02:00:00,103.952,103.952,103.9,103.93,662043495.0
2007-02-27 02:05:00,103.92,103.93,103.857,103.895,474328720.0
2007-02-27 02:10:00,103.885,103.945,103.885,103.915,330981614.0
2007-02-27 02:15:00,103.905,103.938,103.855,103.91,616389222.0
2007-02-27 02:20:00,103.89,103.89,103.84,103.84,335658494.0
2007-02-27 02:25:00,103.842,103.892,103.842,103.875,491878851.0
2007-02-27 02:30:00,103.875,103.88,103.815,103.853,439557591.0
2007-02-27 02:35:00,103.85,103.9,103.825,103.9,332157465.0
2007-02-27 02:40:00,103.91,103.91,103.822,103.875,274224554.0
2007-02-27 02:45:00,103.87,103.895,103.819,103.848,201761060.0
2007-02-27 02:50:00,103.85,103.862,103.82,103.828,355846933.0
2007-02-27 02:55:00,103.825,103.896,103.825,103.87,382164284.0
2007-02-27 03:00:00,103.87,103.886,103.78,103.88,394751225.0
2007-02-27 03:05:00,103.89,103.909,103.75,103.85,278185187.0
2007-02-27 03:10:00,103.86,103.91,103.86,103.91,321017045.0
2007-02-27 03:15:00,103.907,103.925,103.89,103.898,672335688.0
2007-02-27 03:20:00,103.895,103.93,103.75,103.895,487723249.0
2007-02-27 03:25:00,103.897,103.922,103.88,103.91,299508035.0
2007-02-27 03:30:00,103.9,103.907,103.802,103.82,392917002.0
2007-02-27 03:35:00,103.835,103.84,103.79,103.805,718508003.0
2007-02-27 03:40:00,103.805,103.815,103.755,103.783,686982089.0
2007-02-27 03:45:00,103.785,103.785,103.756,103.765,474485957.0
2007-02-27 03:50:00,103.76,103.79,103.72,103.785,1496520687.0
2007-02-27 03:55:00,103.78,103.792,103.749,103.753,1619730284.0
2007-02-27 04:00:00,103.775,103.775,103.735,103.755,1941954185.0
2007-02-27 04:05:00,103.75,103.78,103.745,103.755,1040690941.0
2007-02-27 04:10:00,103.755,103.755,103.695,103.715,1635905618.0
2007-02-27 04:15:00,103.715,103.75,103.7,103.71,2339855616.0
2007-02-27 04:20:00,103.707,103.785,103.704,103.775,1372628118.0
2007-02-27 04:25:00,103.767,103.79,103.735,103.758,1653164246.0
2007-02-27 04:30:00,103.765,103.83,103.765,103.805,2556976151.0
2007-02-27 04:35:00,103.805,103.836,103.788,103.823,1210223941.0
2007-02-27 04:40:00,103.825,103.83,103.78,103.795,948702655.0
2007-02-27 04:45:00,103.8,103.8,103.755,103.785,358809243.0
2007-02-27 04:50:00,103.77,103.825,103.755,103.825,759054463.0
2007-02-27 04:55:00,103.82,103.85,103.81,103.82,490463559.0
2007-02-27 05:00:00,103.825,103.847,103.811,103.815,1536609025.0
2007-02-27 05:05:00,103.82,103.88,103.795,103.832,606777570.0
2007-02-27 05:10:00,103.87,103.88,103.815,103.84,253282317.0
2007-02-27 05:15:00,103.86,103.88,103.805,103.85,930104524.0
2007-02-27 05:20:00,103.85,103.869,103.812,103.845,804605308.0
2007-02-27 05:25:00,103.842,103.865,103.835,103.85,870929545.0
2007-02-27 05:30:00,103.84,103.856,103.805,103.855,867540507.0
2007-02-27 05:35:00,103.81,103.895,103.8,103.82,360765605.0
2007-02-27 05:40:00,103.873,103.88,103.851,103.865,787945788.0
2007-02-27 05:45:00,103.865,103.886,103.838,103.855,554619383.0
2007-02-27 05:50:00,103.852,103.868,103.82,103.865,1117784785.0
2007-02-27 05:55:00,103.865,103.874,103.855,103.87,654737401.0
2007-02-27 06:00:00,103.865,103.875,103.76,103.865,1398489703.0
2007-02-27 06:05:00,103.87,103.884,103.8,103.86,799609866.0
2007-02-27 06:10:00,103.865,103.88,103.85,103.875,1010018187.0
2007-02-27 06:15:00,103.875,103.877,103.82,103.82,812166333.0
2007-02-27 06:20:00,103.81,103.881,103.81,103.86,740971565.0
2007-02-27 06:25:00,103.855,103.862,103.795,103.82,1916759399.0
2007-02-27 06:30:00,103.818,103.835,103.794,103.82,1669699991.0
2007-02-27 06:35:00,103.815,103.825,103.772,103.805,2428552104.0
2007-02-27 06:40:00,103.81,103.838,103.785,103.82,2133751674.0
2007-02-27 06:45:00,103.82,103.845,103.815,103.83,1505658543.0
2007-02-27 06:50:00,103.833,103.841,103.811,103.835,1039873623.0
2007-02-27 06:55:00,103.843,103.868,103.81,103.853,3327547499.0
2007-02-27 07:00:00,103.85,103.85,103.765,103.805,2990992292.0
2007-02-27 07:05:00,103.805,103.816,103.778,103.795,1416227361.0
2007-02-27 07:10:00,103.81,103.83,103.62,103.795,534546628.0
2007-02-27 07:15:00,103.795,103.825,103.78,103.82,953979348.0
2007-02-27 07:20:00,103.82,103.842,103.5,103.807,881856370.0
2007-02-27 07:25:00,103.52,103.815,103.52,103.79,519683812.0
2007-02-27 07:30:00,103.79,103.823,103.761,103.805,2435414723.0
2007-02-27 07:35:00,103.797,103.823,103.757,103.79,2230967679.0
2007-02-27 07:40:00,103.793,103.801,103.725,103.755,1642510882.0
2007-02-27 07:45:00,103.76,103.77,103.73,103.73,996558930.0
2007-02-27 07:50:00,103.74,103.775,103.73,103.765,1050529977.0
2007-02-27 07:55:00,103.76,103.781,103.729,103.75,1519638300.0
2007-02-27 08:00:00,103.75,103.77,103.635,103.66,2627544579.0
2007-02-27 08:05:00,103.66,103.66,103.624,103.635,1091849489.0
2007-02-27 08:10:00,103.635,103.655,103.57,103.585,785681437.0
2007-02-27 08:15:00,103.59,103.596,103.542,103.545,1632036098.0
2007-02-27 08:20:00,103.55,103.555,103.482,103.5,1309972277.0
2007-02-27 08:25:00,103.505,103.575,103.49,103.538,2373997472.0
2007-02-27 08:30:00,103.54,103.558,103.465,103.475,1682863479.0
2007-02-27 08:35:00,103.473,103.513,103.455,103.49,1120962976.0
2007-02-27 08:40:00,103.485,103.516,103.468,103.495,2307153760.0
2007-02-27 08:45:00,103.505,103.542,103.5,103.52,1329814978.0
2007-02-27 08:50:00,103.53,103.535,103.502,103.53,1001135455.0
2007-02-27 08:55:00,103.515,103.535,103.418,103.435,1355508010.0
2007-02-27 09:00:00,103.43,103.44,103.378,103.415,1231125268.0
2007-02-27 09:05:00,103.395,103.425,103.375,103.413,1200806864.0
2007-02-27 09:10:00,103.415,103.465,103.408,103.465,338885994.0
2007-02-27 09:15:00,103.45,103.49,103.432,103.46,312646279.0
2007-02-27 09:20:00,103.46,103.529,103.415,103.455,362258748.0
2007-02-27 09:25:00,103.46,103.494,103.394,103.43,385662834.0
2007-02-27 09:30:00,103.432,103.445,103.33,103.387,357377209.0
2007-02-27 09:35:00,103.388,103.405,103.34,103.35,425305342.0
2007-02-27 09:40:00,103.345,103.395,103.343,103.343,442959943.0
2007-02-27 09:45:00,103.345,103.37,103.31,103.345,674309314.0
2007-02-27 09:50:00,103.37,103.37,103.195,103.257,404349432.0
2007-02-27 09:55:00,103.26,103.272,103.195,103.23,402833569.0
2007-02-27 10:00:00,103.235,103.235,103.095,103.125,421079739.0
2007-02-27 10:05:00,103.14,103.22,103.075,103.18,468259849.0
2007-02-27 10:10:00,103.17,103.245,103.065,103.097,379164653.0
2007-02-27 10:15:00,103.105,103.125,102.99,103.015,941392515.0
2007-02-27 10:20:00,103.035,103.07,102.93,103.02,454776263.0
2007-02-27 10:25:00,103.028,103.13,103.0,103.085,601908759.0
2007-02-27 10:30:00,103.11,103.11,102.97,103.005,317093975.0
2007-02-27 10:35:00,103.0,103.145,102.975,103.145,815021694.0
2007-02-27 10:40:00,103.132,103.205,103.109,103.158,1238190605.0
2007-02-27 10:45:00,103.16,103.169,103.098,103.15,950671636.0
2007-02-27 10:50:00,103.13,103.153,103.067,103.095,1253960045.0
2007-02-27 10:55:00,103.102,103.113,103.03,103.105,1067808053.0
2007-02-27 11:00:00,103.09,103.097,103.0,103.035,1809343397.0
2007-02-27 11:05:00,103.035,103.07,102.965,102.98,1334799266.0
2007-02-27 11:10:00,103.0,103.114,102.98,103.1,1007789083.0
2007-02-27 11:15:00,103.105,103.13,103.06,103.113,1014375958.0
2007-02-27 11:20:00,103.12,103.16,103.1,103.12,1128919781.0
2007-02-27 11:25:00,103.13,103.135,103.032,103.085,2454281339.0
2007-02-27 11:30:00,103.083,103.115,103.05,103.09,1076367220.0
2007-02-27 11:35:00,103.08,103.082,103.035,103.065,2089394646.0
2007-02-27 11:40:00,103.065,103.065,102.987,103.017,2378317767.0
2007-02-27 11:45:00,103.015,103.04,103.0,103.035,1196588054.0
2007-02-27 11:50:00,103.035,103.035,102.962,102.985,781821052.0
2007-02-27 11:55:00,102.985,103.012,102.975,102.985,1191139770.0
2007-02-27 12:00:00,102.985,103.021,102.975,102.985,1662742163.0
2007-02-27 12:05:00,102.99,103.012,102.957,102.958,1923183337.0
2007-02-27 12:10:00,102.977,103.001,102.925,102.93,857860542.0
2007-02-27 12:15:00,102.94,102.951,102.894,102.91,801651082.0
2007-02-27 12:20:00,102.92,102.92,102.845,102.875,659412551.0
2007-02-27 12:25:00,102.88,102.945,102.855,102.92,586193847.0
2007-02-27 12:30:00,102.925,102.925,102.875,102.883,966764963.0
2007-02-27 12:35:00,102.895,102.903,102.843,102.87,725489032.0
2007-02-27 12:40:00,102.865,102.885,102.8,102.815,1711693980.0
2007-02-27 12:45:00,102.82,102.845,102.8,102.825,1624719863.0
2007-02-27 12:50:00,102.825,102.852,102.79,102.81,1725404948.0
2007-02-27 12:55:00,102.81,102.848,102.73,102.73,1561145502.0
2007-02-27 13:00:00,102.76,102.82,102.694,102.82,1607682226.0
2007-02-27 13:05:00,102.835,102.94,102.813,102.9,1441563776.0
2007-02-27 13:10:00,102.905,102.925,102.845,102.89,1360492711.0
2007-02-27 13:15:00,102.895,102.925,102.848,102.9,1611382552.0
2007-02-27 13:20:00,102.9,102.919,102.85,102.86,644891716.0
2007-02-27 13:25:00,102.857,102.888,102.825,102.855,1565389737.0
2007-02-27 13:30:00,102.86,102.905,102.798,102.855,1606839553.0
2007-02-27 13:35:00,102.852,102.889,102.8,102.882,1119203538.0
2007-02-27 13:40:00,102.88,102.912,102.839,102.878,833373994.0
2007-02-27 13:45:00,102.885,102.91,102.819,102.9,1844350296.0
2007-02-27 13:50:00,102.895,102.917,102.792,102.835,1297714100.0
2007-02-27 13:55:00,102.828,102.85,102.75,102.825,1758113559.0
2007-02-27 14:00:00,102.825,102.87,102.787,102.82,1581347177.0
2007-02-27 14:05:00,102.818,102.93,102.786,102.91,726977965.0
2007-02-27 14:10:00,102.903,102.925,102.841,102.89,652987345.0
2007-02-27 14:15:00,102.895,102.91,102.63,102.825,995240430.0
2007-02-27 14:20:00,102.825,102.85,102.708,102.745,782402364.0
2007-02-27 14:25:00,102.75,102.755,102.675,102.735,1357902145.0
2007-02-27 14:30:00,102.745,102.78,102.665,102.71,1588313140.0
2007-02-27 14:35:00,102.71,102.755,102.683,102.715,1320232944.0
2007-02-27 14:40:00,102.73,102.74,102.685,102.71,1483043576.0
2007-02-27 14:45:00,102.71,102.71,102.649,102.655,1409702660.0
2007-02-27 14:50:00,102.657,102.675,102.6,102.625,1245096536.0
2007-02-27 14:55:00,102.63,102.684,102.583,102.675,2202707146.0
2007-02-27 15:00:00,102.678,102.695,102.619,102.68,1378687648.0
2007-02-27 15:05:00,102.675,102.7,102.62,102.632,1160899829.0
2007-02-27 15:10:00,102.635,102.651,102.569,102.648,1426332436.0
2007-02-27 15:15:00,102.65,102.68,102.59,102.615,1139828906.0
2007-02-27 15:20:00,102.605,102.67,102.595,102.61,1043242632.0
2007-02-27 15:25:00,102.598,102.66,102.577,102.58,610739760.0
2007-02-27 15:30:00,102.567,102.61,102.45,102.575,675022574.0
2007-02-27 15:35:00,102.58,102.59,102.535,102.535,257102830.0
2007-02-27 15:40:00,102.535,102.56,102.452,102.455,883181482.0
2007-02-27 15:45:00,102.472,102.48,102.358,102.435,1226383683.0
2007-02-27 15:50:00,102.46,102.535,102.365,102.415,964814496.0
2007-02-27 15:55:00,102.41,102.422,102.255,102.305,1728911156.0
2007-02-27 16:00:00,102.305,102.382,102.3,102.34,1331043253.0
2007-02-27 16:05:00,102.34,102.41,102.32,102.41,418621438.0
2007-02-27 16:10:00,102.41,102.42,102.335,102.405,1175180692.0
2007-02-27 16:15:00,102.405,102.42,102.33,102.405,547170569.0
2007-02-27 16:20:00,102.4,102.478,102.39,102.45,580562314.0
2007-02-27 16:25:00,102.45,102.51,102.4,102.475,911691250.0
2007-02-27 16:30:00,102.485,102.505,102.431,102.49,868344581.0
2007-02-27 16:35:00,102.485,102.492,102.419,102.465,1155847238.0
2007-02-27 16:40:00,102.25,102.47,102.22,102.4,691444942.0
2007-02-27 16:45:00,102.393,102.393,102.305,102.31,902250921.0
2007-02-27 16:50:00,102.298,102.367,102.298,102.345,699929958.0
2007-02-27 16:55:00,102.325,102.365,102.22,102.255,507813808.0
2007-02-27 17:00:00,102.245,102.53,102.245,102.4,936424755.0
2007-02-27 17:05:00,102.395,102.45,102.357,102.45,1052295885.0
2007-02-27 17:10:00,102.453,102.485,102.413,102.485,638450484.0
2007-02-27 17:15:00,102.49,102.505,102.435,102.475,1300024563.0
2007-02-27 17:20:00,102.48,102.505,102.445,102.49,682865385.0
2007-02-27 17:25:00,102.46,102.48,102.382,102.435,1252510233.0
2007-02-27 17:30:00,102.425,102.44,102.34,102.365,368265372.0
2007-02-27 17:35:00,102.36,102.381,102.232,102.232,620207439.0
2007-02-27 17:40:00,102.237,102.245,102.038,102.065,767633603.0
2007-02-27 17:45:00,102.078,102.12,102.045,102.102,1243952794.0
2007-02-27 17:50:00,102.06,102.115,102.019,102.035,341809230.0
2007-02-27 17:55:00,102.05,102.058,101.815,101.835,775552552.0
2007-02-27 18:00:00,101.86,101.912,101.779,101.82,848359041.0
2007-02-27 18:05:00,101.81,101.87,101.738,101.782,1193307952.0
2007-02-27 18:10:00,101.783,101.9,101.754,101.885,821147759.0
2007-02-27 18:15:00,101.88,101.917,101.83,101.88,575563473.0
2007-02-27 18:20:00,101.83,101.956,101.83,101.92,361599002.0
2007-02-27 18:25:00,101.933,101.946,101.87,101.895,687474799.0
2007-02-27 18:30:00,101.895,101.924,101.867,101.92,552894509.0
2007-02-27 18:35:00,101.922,101.94,101.895,101.915,476935654.0
2007-02-27 18:40:00,101.895,101.978,101.895,101.953,653764591.0
2007-02-27 18:45:00,101.965,101.995,101.92,101.98,378265162.0
2007-02-27 18:50:00,101.985,102.005,101.938,101.955,501324283.0
2007-02-27 18:55:00,101.945,101.95,101.903,101.935,587605794.0
2007-02-27 19:00:00,101.93,101.93,101.86,101.895,505891825.0
2007-02-27 19:05:00,101.9,101.985,101.885,101.985,350350382.0
2007-02-27 19:10:00,101.982,101.999,101.885,101.885,308110840.0
2007-02-27 19:15:00,101.885,101.92,101.865,101.915,449396763.0
2007-02-27 19:20:00,101.907,101.921,101.85,101.86,439758893.0
2007-02-27 19:25:00,101.835,101.891,101.835,101.87,389207506.0
2007-02-27 19:30:00,101.89,101.89,101.79,101.825,456163187.0
2007-02-27 19:35:00,101.827,101.845,101.805,101.84,599471323.0
2007-02-27 19:40:00,101.835,102.005,101.822,101.975,375582565.0
2007-02-27 19:45:00,101.95,101.965,101.915,101.915,570483516.0
2007-02-27 19:50:00,101.915,101.935,101.865,101.865,436304631.0
2007-02-27 19:55:00,101.87,101.916,101.87,101.915,261530672.0
2007-02-27 20:00:00,101.92,101.92,101.854,101.88,409660904.0
2007-02-27 20:05:00,101.875,101.9,101.845,101.88,444135931.0
2007-02-27 20:10:00,101.87,101.885,101.802,101.842,388070151.0
2007-02-27 20:15:00,101.838,101.91,101.838,101.91,346864042.0
2007-02-27 20:20:00,101.877,101.957,101.872,101.935,500392562.0
2007-02-27 20:25:00,101.917,101.95,101.89,101.922,458409604.0
2007-02-27 20:30:00,101.938,101.964,101.905,101.925,353228859.0
2007-02-27 20:35:00,101.94,101.956,101.905,101.95,452678575.0
2007-02-27 20:40:00,101.94,101.975,101.93,101.97,334563951.0
2007-02-27 20:45:00,101.98,101.98,101.905,101.935,344431910.0
2007-02-27 20:50:00,101.947,101.97,101.939,101.94,345199006.0
2007-02-27 20:55:00,101.95,101.964,101.925,101.925,522859012.0
2007-02-27 21:00:00,101.92,101.94,101.872,101.89,428776651.0
2007-02-27 21:05:00,101.89,101.89,101.73,101.73,425051809.0
2007-02-27 21:10:00,101.722,101.745,101.692,101.74,549009484.0
2007-02-27 21:15:00,101.735,101.77,101.71,101.742,517138900.0
2007-02-27 21:20:00,101.738,101.76,101.7,101.715,347612253.0
2007-02-27 21:25:00,101.668,101.741,101.653,101.68,414947329.0
2007-02-27 21:30:00,101.675,101.675,101.585,101.607,459413495.0
2007-02-27 21:35:00,101.6,101.6,101.525,101.55,360473859.0
2007-02-27 21:40:00,101.547,101.563,101.415,101.45,355053763.0
2007-02-27 21:45:00,101.425,101.48,101.415,101.44,421709452.0
2007-02-27 21:50:00,101.445,101.473,101.353,101.363,519933964.0
2007-02-27 21:55:00,101.36,101.367,101.275,101.31,1108525713.0
2007-02-27 22:00:00,101.31,101.325,101.13,101.135,343472173.0
2007-02-27 22:05:00,101.135,101.19,100.655,100.852,444217812.0
2007-02-27 22:10:00,100.85,101.09,100.85,100.94,229320996.0
2007-02-27 22:15:00,100.943,101.0,100.88,100.972,440106153.0
2007-02-27 22:20:00,100.972,101.115,100.972,101.09,391631988.0
2007-02-27 22:25:00,101.08,101.094,100.978,101.09,347639615.0
2007-02-27 22:30:00,101.08,101.09,101.025,101.045,608135438.0
2007-02-27 22:35:00,101.05,101.092,100.96,100.96,731061240.0
2007-02-27 22:40:00,100.985,101.045,100.935,101.035,692026986.0
2007-02-27 22:45:00,101.035,101.08,101.023,101.038,408396421.0
2007-02-27 22:50:00,101.045,101.072,101.012,101.043,795639877.0
2007-02-27 22:55:00,101.055,101.14,101.025,101.125,309831206.0
2007-02-27 23:00:00,101.122,101.195,101.105,101.12,388916994.0
2007-02-27 23:05:00,101.115,101.165,101.088,101.13,474025061.0
2007-02-27 23:10:00,101.115,101.123,101.032,101.06,274533386.0
2007-02-27 23:15:00,101.043,101.075,101.038,101.06,487365302.0
2007-02-27 23:20:00,101.07,101.09,101.015,101.05,431290836.0
2007-02-27 23:25:00,101.053,101.061,100.938,101.02,488587280.0
2007-02-27 23:30:00,101.015,101.015,100.96,100.963,419935127.0
2007-02-27 23:35:00,100.97,101.03,100.945,101.03,287316368.0
2007-02-27 23:40:00,101.025,101.07,100.99,101.035,326767935.0
2007-02-27 23:45:00,101.025,101.053,100.955,101.03,226401941.0
2007-02-27 23:50:00,101.03,101.055,100.992,101.045,328483330.0
2007-02-27 23:55:00,101.055,101.065,101.01,101.015,504187602.0
2007-02-28 00:00:00,101.26,101.28,101.0,101.01,286561310.0
2007-02-28 00:05:00,101.0,101.028,100.985,101.015,497632319.0
2007-02-28 00:10:00,101.005,101.31,100.985,101.05,325750872.0
2007-02-28 00:15:00,101.04,101.13,101.032,101.115,601603372.0
2007-02-28 00:20:00,101.1,101.145,101.1,101.12,310946899.0
2007-02-28 00:25:00,101.11,101.17,101.108,101.16,493650748.0
2007-02-28 00:30:00,101.155,101.21,101.155,101.173,367491340.0
2007-02-28 00:35:00,101.175,101.18,101.13,101.15,329140250.0
2007-02-28 00:40:00,101.155,101.18,101.118,101.17,300546247.0
2007-02-28 00:45:00,101.17,101.183,101.109,101.183,181943038.0
2007-02-28 00:50:00,101.185,101.278,101.17,101.278,383030178.0
2007-02-28 00:55:00,101.265,101.283,101.205,101.265,397626577.0
2007-02-28 01:00:00,101.25,101.27,101.175,101.25,541907836.0
2007-02-28 01:05:00,101.255,101.3,101.23,101.27,271692505.0
2007-02-28 01:10:00,101.28,101.298,101.21,101.275,308665565.0
2007-02-28 01:15:00,101.27,101.317,101.253,101.267,671633377.0
2007-02-28 01:20:00,101.245,101.32,101.22,101.265,493140785.0
2007-02-28 01:25:00,101.267,101.28,101.132,101.16,303657808.0
2007-02-28 01:30:00,101.15,101.19,101.135,101.185,440726251.0
2007-02-28 01:35:00,101.185,101.258,101.155,101.22,667248644.0
2007-02-28 01:40:00,101.21,101.225,101.12,101.133,849304970.0
2007-02-28 01:45:00,101.145,101.165,101.065,101.105,470759699.0
2007-02-28 01:50:00,101.1,101.173,101.065,101.17,1358770139.0
2007-02-28 01:55:00,101.16,101.224,101.13,101.153,1728352565.0
2007-02-28 02:00:00,101.153,101.175,101.125,101.16,1758509362.0
2007-02-28 02:05:00,101.155,101.235,101.15,101.22,1388770645.0
2007-02-28 02:10:00,101.225,101.265,101.2,101.265,462878122.0
2007-02-28 02:15:00,101.263,101.305,101.22,101.29,887527084.0
2007-02-28 02:20:00,101.29,101.36,101.285,101.345,690798004.0
2007-02-28 02:25:00,101.345,101.411,101.335,101.38,448524389.0
2007-02-28 02:30:00,101.385,101.444,101.377,101.432,300626096.0
2007-02-28 02:35:00,101.43,101.445,101.385,101.405,474153614.0
2007-02-28 02:40:00,101.415,101.503,101.405,101.43,704216389.0
2007-02-28 02:45:00,101.435,101.445,101.375,101.375,257852791.0
2007-02-28 02:50:00,101.365,101.395,101.295,101.335,281532160.0
2007-02-28 02:55:00,101.34,101.406,101.32,101.375,536990769.0
2007-02-28 03:00:00,101.375,101.465,101.375,101.465,406711836.0
2007-02-28 03:05:00,101.478,101.515,101.42,101.505,380123498.0
2007-02-28 03:10:00,101.513,101.565,101.472,101.495,182010973.0
2007-02-28 03:15:00,101.495,101.612,101.495,101.595,250066858.0
2007-02-28 03:20:00,101.59,101.605,101.492,101.515,331328373.0
2007-02-28 03:25:00,101.513,101.565,101.513,101.525,371097149.0
2007-02-28 03:30:00,101.54,101.59,101.51,101.58,500922838.0
2007-02-28 03:35:00,101.58,101.612,101.56,101.605,298526777.0
2007-02-28 03:40:00,101.62,101.655,101.528,101.54,590594132.0
2007-02-28 03:45:00,101.55,101.575,101.495,101.495,337482115.0
2007-02-28 03:50:00,101.505,101.517,101.45,101.48,475370858.0
2007-02-28 03:55:00,101.49,101.522,101.465,101.522,687114962.0
2007-02-28 04:00:00,101.515,101.57,101.515,101.53,490292215.0
2007-02-28 04:05:00,101.525,101.54,101.477,101.52,332874340.0
2007-02-28 04:10:00,101.52,101.54,101.477,101.49,225077045.0
2007-02-28 04:15:00,101.495,101.495,101.4,101.435,320322118.0
2007-02-28 04:20:00,101.44,101.46,101.415,101.425,294450006.0
2007-02-28 04:25:00,101.423,101.5,101.413,101.425,550667383.0
2007-02-28 04:30:00,101.43,101.441,101.374,101.428,485168942.0
2007-02-28 04:35:00,101.425,101.455,101.4,101.4,446593128.0
2007-02-28 04:40:00,101.4,101.439,101.388,101.413,476025717.0
2007-02-28 04:45:00,101.43,101.503,101.43,101.475,266497905.0
2007-02-28 04:50:00,101.49,101.5,101.425,101.48,471589017.0
2007-02-28 04:55:00,101.49,101.505,101.462,101.492,365902097.0
2007-02-28 05:00:00,101.495,101.515,101.475,101.505,300703780.0
2007-02-28 05:05:00,101.493,101.567,101.493,101.52,795266947.0
2007-02-28 05:10:00,101.533,101.575,101.489,101.515,400061193.0
2007-02-28 05:15:00,101.515,101.54,101.499,101.535,699581353.0
2007-02-28 05:20:00,101.52,101.567,101.518,101.53,750078984.0
2007-02-28 05:25:00,101.525,101.525,101.465,101.47,612816214.0
2007-02-28 05:30:00,101.47,101.515,101.438,101.515,363721987.0
2007-02-28 05:35:00,101.52,101.555,101.495,101.547,385548396.0
2007-02-28 05:40:00,101.547,101.56,101.498,101.518,384079474.0
2007-02-28 05:45:00,101.52,101.535,101.495,101.51,224952327.0
2007-02-28 05:50:00,101.512,101.525,101.488,101.495,449287304.0
2007-02-28 05:55:00,101.495,101.515,101.448,101.48,348747200.0
2007-02-28 06:00:00,101.48,101.486,101.445,101.445,1097864993.0
2007-02-28 06:05:00,101.448,101.513,101.448,101.51,606406222.0
2007-02-28 06:10:00,101.515,101.515,101.46,101.485,419991577.0
2007-02-28 06:15:00,101.5,101.505,101.465,101.477,363202918.0
2007-02-28 06:20:00,101.48,101.522,101.445,101.495,352752386.0
2007-02-28 06:25:00,101.492,101.513,101.475,101.495,454416600.0
2007-02-28 06:30:00,101.5,101.555,101.468,101.468,414273875.0
2007-02-28 06:35:00,101.515,101.52,101.46,101.498,362022364.0
2007-02-28 06:40:00,101.492,101.5,101.45,101.485,506705083.0
2007-02-28 06:45:00,101.49,101.499,101.452,101.492,583337598.0
2007-02-28 06:50:00,101.49,101.535,101.49,101.49,431390977.0
2007-02-28 06:55:00,101.49,101.51,101.445,101.47,426238877.0
2007-02-28 07:00:00,101.475,101.508,101.447,101.5,490573375.0
2007-02-28 07:05:00,101.49,101.52,101.478,101.497,344683598.0
2007-02-28 07:10:00,101.475,101.493,101.43,101.47,362618820.0
2007-02-28 07:15:00,101.46,101.49,101.45,101.45,336567328.0
2007-02-28 07:20:00,101.46,101.465,101.405,101.415,448156644.0
2007-02-28 07:25:00,101.4,101.42,101.351,101.358,363005398.0
2007-02-28 07:30:00,101.362,101.37,101.334,101.337,467951222.0
2007-02-28 07:35:00,101.355,101.355,101.253,101.257,497864507.0
2007-02-28 07:40:00,101.29,101.29,101.19,101.198,348634343.0
2007-02-28 07:45:00,101.202,101.255,101.167,101.22,377349653.0
2007-02-28 07:50:00,101.23,101.23,101.17,101.215,447753234.0
2007-02-28 07:55:00,101.22,101.22,101.145,101.19,405346641.0
2007-02-28 08:00:00,101.185,101.185,101.005,101.075,267090550.0
2007-02-28 08:05:00,101.07,101.159,101.07,101.135,425489094.0
2007-02-28 08:10:00,101.135,101.275,101.135,101.25,537775518.0
2007-02-28 08:15:00,101.265,101.425,101.232,101.365,362449106.0
2007-02-28 08:20:00,101.35,101.405,101.265,101.287,578655417.0
2007-02-28 08:25:00,101.285,101.36,101.275,101.33,447939971.0
2007-02-28 08:30:00,101.32,101.361,101.275,101.315,382689689.0
2007-02-28 08:35:00,101.33,101.345,101.247,101.247,441380355.0
2007-02-28 08:40:00,101.245,101.255,101.185,101.205,440083788.0
2007-02-28 08:45:00,101.205,101.265,101.19,101.242,308616610.0
2007-02-28 08:50:00,101.235,101.275,101.23,101.26,340199180.0
2007-02-28 08:55:00,101.24,101.275,101.23,101.26,523458234.0
2007-02-28 09:00:00,101.265,101.295,101.24,101.295,587634292.0
2007-02-28 09:05:00,101.305,101.34,101.26,101.265,487834048.0
2007-02-28 09:10:00,101.27,101.365,101.27,101.345,380402431.0
2007-02-28 09:15:00,101.333,101.385,101.315,101.335,641948457.0
2007-02-28 09:20:00,101.355,101.412,101.31,101.382,458733612.0
2007-02-28 09:25:00,101.37,101.465,101.34,101.445,527723090.0
2007-02-28 09:30:00,101.445,101.623,101.433,101.593,725027450.0
2007-02-28 09:35:00,101.595,101.595,101.5,101.5,373300982.0
2007-02-28 09:40:00,101.55,101.625,101.535,101.59,561603844.0
2007-02-28 09:45:00,101.595,101.63,101.527,101.563,827163128.0
2007-02-28 09:50:00,101.562,101.585,101.485,101.54,1178063330.0
2007-02-28 09:55:00,101.53,101.62,101.498,101.61,858019884.0
2007-02-28 10:00:00,101.61,101.645,101.56,101.58,746598115.0
2007-02-28 10:05:00,101.575,101.593,101.529,101.56,351095898.0
2007-02-28 10:10:00,101.602,101.621,101.525,101.588,1244845814.0
2007-02-28 10:15:00,101.59,101.598,101.545,101.567,750882063.0
2007-02-28 10:20:00,101.562,101.601,101.499,101.59,641595138.0
2007-02-28 10:25:00,101.585,101.62,101.54,101.605,380932777.0
2007-02-28 10:30:00,101.605,101.625,101.53,101.55,1255582542.0
2007-02-28 10:35:00,101.56,101.588,101.47,101.47,689681463.0
2007-02-28 10:40:00,101.475,101.57,101.422,101.53,1252281873.0
2007-02-28 10:45:00,101.525,101.537,101.441,101.493,648164993.0
2007-02-28 10:50:00,101.49,101.505,101.407,101.435,1046484090.0
2007-02-28 10:55:00,101.41,101.49,101.386,101.465,990652108.0
2007-02-28 11:00:00,101.465,101.535,101.425,101.425,513762712.0
2007-02-28 11:05:00,101.42,101.455,101.407,101.428,709369275.0
2007-02-28 11:10:00,101.44,101.471,101.4,101.433,895888532.0
2007-02-28 11:15:00,101.44,101.44,101.34,101.4,688038782.0
2007-02-28 11:20:00,101.395,101.415,101.315,101.415,1123062214.0
2007-02-28 11:25:00,101.42,101.43,101.375,101.415,854462496.0
2007-02-28 11:30:00,101.415,101.525,101.405,101.51,979506323.0
2007-02-28 11:35:00,101.52,101.545,101.44,101.52,590808809.0
2007-02-28 11:40:00,101.525,101.555,101.517,101.535,549377963.0
2007-02-28 11:45:00,101.535,101.588,101.52,101.56,1185767831.0
2007-02-28 11:50:00,101.57,101.57,101.455,101.55,415620010.0
2007-02-28 11:55:00,101.55,101.565,101.48,101.535,1283341392.0
2007-02-28 12:00:00,101.535,101.561,101.515,101.55,1724892191.0
2007-02-28 12:05:00,101.545,101.592,101.5,101.59,1000045978.0
2007-02-28 12:10:00,101.585,101.615,101.525,101.562,1236504136.0
2007-02-28 12:15:00,101.56,101.622,101.502,101.525,880434901.0
2007-02-28 12:20:00,101.525,101.55,101.51,101.54,258947963.0
2007-02-28 12:25:00,101.535,101.596,101.515,101.537,673578395.0
2007-02-28 12:30:00,101.57,101.6,101.505,101.533,607996989.0
2007-02-28 12:35:00,101.535,101.587,101.52,101.555,1072590447.0
2007-02-28 12:40:00,101.545,101.585,101.522,101.58,1117395220.0
2007-02-28 12:45:00,101.578,101.578,101.422,101.465,1348587762.0
2007-02-28 12:50:00,101.46,101.505,101.455,101.485,1112603957.0
2007-02-28 12:55:00,101.49,101.53,101.446,101.508,1344564071.0
2007-02-28 13:00:00,101.505,101.517,101.424,101.475,2106706210.0
2007-02-28 13:05:00,101.47,101.52,101.45,101.497,1202996892.0
2007-02-28 13:10:00,101.495,101.54,101.482,101.54,1456748746.0
2007-02-28 13:15:00,101.54,101.55,101.5,101.53,1419069417.0
2007-02-28 13:20:00,101.525,101.525,101.424,101.46,1258216771.0
2007-02-28 13:25:00,101.46,101.507,101.385,101.505,1632680489.0
2007-02-28 13:30:00,101.505,101.515,101.434,101.45,1327473723.0
2007-02-28 13:35:00,101.445,101.475,101.393,101.445,780382846.0
2007-02-28 13:40:00,101.445,101.515,101.424,101.515,950006908.0
2007-02-28 13:45:00,101.51,101.562,101.443,101.513,624401026.0
2007-02-28 13:50:00,101.52,101.58,101.456,101.488,754849567.0
2007-02-28 13:55:00,101.49,101.497,101.402,101.445,1582427361.0
2007-02-28 14:00:00,101.435,101.467,101.386,101.438,1766178376.0
2007-02-28 14:05:00,101.445,101.447,101.369,101.405,1276826905.0
2007-02-28 14:10:00,101.42,101.43,101.317,101.415,1867684520.0
2007-02-28 14:15:00,101.408,101.445,101.38,101.42,828914162.0
2007-02-28 14:20:00,101.412,101.46,101.335,101.372,1121934686.0
2007-02-28 14:25:00,101.375,101.4,101.328,101.38,1633198763.0
2007-02-28 14:30:00,101.395,101.425,101.325,101.362,1517728162.0
2007-02-28 14:35:00,101.365,101.39,101.303,101.39,656959943.0
2007-02-28 14:40:00,101.39,101.43,101.315,101.355,1564625531.0
2007-02-28 14:45:00,101.35,101.395,101.31,101.365,1372937595.0
2007-02-28 14:50:00,101.36,101.42,101.36,101.405,1397498421.0
2007-02-28 14:55:00,101.39,101.437,101.341,101.41,1550251578.0
2007-02-28 15:00:00,101.38,101.58,101.375,101.57,1615335859.0
2007-02-28 15:05:00,101.56,101.603,101.53,101.595,1779251494.0
2007-02-28 15:10:00,101.595,101.595,101.465,101.47,1642815892.0
2007-02-28 15:15:00,101.455,101.496,101.415,101.425,1714962706.0
2007-02-28 15:20:00,101.43,101.46,101.385,101.385,698229559.0
2007-02-28 15:25:00,101.373,101.462,101.335,101.395,950114118.0
2007-02-28 15:30:00,101.39,101.49,101.31,101.49,575705116.0
2007-02-28 15:35:00,101.475,101.49,101.22,101.26,626799208.0
2007-02-28 15:40:00,101.26,101.28,101.2,101.2,781192756.0
2007-02-28 15:45:00,101.2,101.296,101.15,101.192,836840493.0
2007-02-28 15:50:00,101.188,101.345,101.18,101.3,2003564422.0
2007-02-28 15:55:00,101.295,101.324,101.265,101.295,1689304425.0
2007-02-28 16:00:00,101.295,101.297,101.095,101.095,1191224265.0
2007-02-28 16:05:00,101.075,101.142,101.07,101.105,733972450.0
2007-02-28 16:10:00,101.105,101.11,101.04,101.055,1220138082.0
2007-02-28 16:15:00,101.057,101.115,101.057,101.075,2370711836.0
2007-02-28 16:20:00,101.095,101.1,101.015,101.03,2188007906.0
2007-02-28 16:25:00,101.04,101.1,100.994,101.023,1086177232.0
2007-02-28 16:30:00,101.035,101.072,100.975,101.04,2496217939.0
2007-02-28 16:35:00,101.04,101.1,100.985,101.03,1187626349.0
2007-02-28 16:40:00,101.018,101.06,100.9,100.965,1069266637.0
2007-02-28 16:45:00,100.95,100.99,100.815,100.89,1046513205.0
2007-02-28 16:50:00,100.91,100.979,100.88,100.965,1407178871.0
2007-02-28 16:55:00,100.965,101.0,100.87,100.87,1838142094.0
2007-02-28 17:00:00,100.885,100.985,100.81,100.872,1083837308.0
2007-02-28 17:05:00,100.885,100.915,100.77,100.82,1286193945.0
2007-02-28 17:10:00,100.85,100.87,100.763,100.83,944421063.0
2007-02-28 17:15:00,100.808,100.875,100.784,100.832,1290408870.0
2007-02-28 17:20:00,100.835,100.865,100.697,100.728,734377538.0
2007-02-28 17:25:00,100.735,100.775,100.691,100.753,306580347.0
2007-02-28 17:30:00,100.745,101.0,100.745,100.918,604395124.0
2007-02-28 17:35:00,100.91,101.025,100.88,100.905,448036205.0
2007-02-28 17:40:00,100.895,100.985,100.856,100.965,985524240.0
2007-02-28 17:45:00,100.957,101.248,100.935,101.18,391322517.0
2007-02-28 17:50:00,101.18,101.2,101.028,101.03,444791804.0
2007-02-28 17:55:00,101.015,101.067,100.965,101.015,428006805.0
2007-02-28 18:00:00,100.99,101.165,100.985,101.14,399512010.0
2007-02-28 18:05:00,101.137,101.27,101.13,101.23,401951242.0
2007-02-28 18:10:00,101.225,101.35,101.11,101.335,647679552.0
2007-02-28 18:15:00,101.333,101.365,101.205,101.215,442304652.0
2007-02-28 18:20:00,101.21,101.25,101.16,101.218,407032665.0
2007-02-28 18:25:00,101.217,101.25,101.183,101.222,346087585.0
2007-02-28 18:30:00,101.24,101.29,101.195,101.24,376163010.0
2007-02-28 18:35:00,101.245,101.265,101.15,101.24,359263863.0
2007-02-28 18:40:00,101.24,101.26,101.115,101.185,303778822.0
2007-02-28 18:45:00,101.185,101.282,101.157,101.235,353787955.0
2007-02-28 18:50:00,101.228,101.25,101.128,101.205,1269946112.0
2007-02-28 18:55:00,101.235,101.235,101.095,101.1,1265135758.0
2007-02-28 19:00:00,101.105,101.136,101.03,101.095,1348646079.0
2007-02-28 19:05:00,101.1,101.17,101.085,101.145,1000943603.0
2007-02-28 19:10:00,101.13,101.19,101.12,101.155,1274287378.0
2007-02-28 19:15:00,101.155,101.166,101.089,101.095,2411738963.0
2007-02-28 19:20:00,101.1,101.164,101.085,101.158,1183813497.0
2007-02-28 19:25:00,101.165,101.21,101.137,101.155,1590749006.0
2007-02-28 19:30:00,101.153,101.165,101.125,101.135,2363708932.0
2007-02-28 19:35:00,101.13,101.19,101.092,101.175,1323448750.0
2007-02-28 19:40:00,101.17,101.22,101.16,101.16,1563726933.0
2007-02-28 19:45:00,101.155,101.195,101.13,101.175,799064450.0
2007-02-28 19:50:00,101.175,101.205,101.14,101.16,1047355169.0
2007-02-28 19:55:00,101.155,101.195,101.092,101.13,2552155859.0
2007-02-28 20:00:00,101.13,101.133,101.08,101.09,1503978510.0
2007-02-28 20:05:00,101.06,101.11,101.04,101.07,1102939970.0
2007-02-28 20:10:00,101.07,101.14,101.067,101.14,991444227.0
2007-02-28 20:15:00,101.135,101.19,101.13,101.183,1606866615.0
2007-02-28 20:20:00,101.18,101.185,101.132,101.172,2242927960.0
2007-02-28 20:25:00,101.17,101.22,101.16,101.22,2353940296.0
2007-02-28 20:30:00,101.22,101.25,101.188,101.235,523836949.0
2007-02-28 20:35:00,101.222,101.281,101.218,101.265,952603127.0
2007-02-28 20:40:00,101.265,101.265,101.21,101.225,923856509.0
2007-02-28 20:45:00,101.225,101.259,101.205,101.24,552757269.0
2007-02-28 20:50:00,101.235,101.257,101.21,101.245,1471727282.0
2007-02-28 20:55:00,101.245,101.245,101.12,101.12,3021525688.0
2007-02-28 21:00:00,101.123,101.123,101.05,101.083,3545837968.0
2007-02-28 21:05:00,101.085,101.16,101.068,101.15,1499255902.0
2007-02-28 21:10:00,101.09,101.19,101.09,101.16,1498648533.0
2007-02-28 21:15:00,101.16,101.169,101.135,101.15,2152813849.0
2007-02-28 21:20:00,101.145,101.165,101.11,101.125,2341692219.0
2007-02-28 21:25:00,101.13,101.148,101.105,101.138,1584634397.0
2007-02-28 21:30:00,101.14,101.14,101.074,101.095,1968875280.0
2007-02-28 21:35:00,101.1,101.155,101.067,101.15,729795582.0
2007-02-28 21:40:00,101.17,101.195,101.145,101.185,1449963926.0
2007-02-28 21:45:00,101.185,101.188,101.135,101.165,966624947.0
2007-02-28 21:50:00,101.165,101.19,101.149,101.16,798765531.0
2007-02-28 21:55:00,101.155,101.155,101.1,101.115,1590075360.0
2007-02-28 22:00:00,101.13,101.172,101.115,101.155,670379411.0
2007-02-28 22:05:00,101.155,101.175,101.135,101.162,1050937295.0
2007-02-28 22:10:00,101.165,101.191,101.142,101.185,516954468.0
2007-02-28 22:15:00,101.185,101.205,101.178,101.193,791382283.0
2007-02-28 22:20:00,101.195,101.23,101.18,101.23,606818736.0
2007-02-28 22:25:00,101.225,101.235,101.189,101.22,1295657017.0
2007-02-28 22:30:00,101.23,101.26,101.23,101.242,899047000.0
2007-02-28 22:35:00,101.245,101.269,101.232,101.26,878899829.0
2007-02-28 22:40:00,101.26,101.26,101.216,101.235,1047709767.0
2007-02-28 22:45:00,101.24,101.26,101.22,101.22,405107177.0
2007-02-28 22:50:00,101.222,101.32,101.2,101.32,719045462.0
2007-02-28 22:55:00,101.225,101.23,101.202,101.205,1563307698.0
2007-02-28 23:00:00,101.2,101.233,101.19,101.2,481362491.0
2007-02-28 23:05:00,101.205,101.26,101.2,101.26,748366055.0
2007-02-28 23:10:00,101.275,101.28,101.22,101.28,402898444.0
2007-02-28 23:15:00,101.275,101.297,101.255,101.265,904253765.0
2007-02-28 23:20:00,101.263,101.263,101.215,101.245,1154928828.0
2007-02-28 23:25:00,101.245,101.325,101.23,101.315,2502989221.0
2007-02-28 23:30:00,101.308,101.345,101.299,101.307,1679544261.0
2007-02-28 23:35:00,101.315,101.335,101.292,101.292,1375256897.0
2007-02-28 23:40:00,101.285,101.31,101.262,101.295,2393488731.0
2007-02-28 23:45:00,101.305,101.345,101.29,101.315,1581620466.0
2007-02-28 23:50:00,101.315,101.331,101.25,101.325,1144427583.0
2007-02-28 23:55:00,101.33,101.355,101.285,101.315,1903198770.0
2007-03-01 00:00:00,101.303,101.303,101.21,101.25,1685446011.0
2007-03-01 00:05:00,101.255,101.306,101.252,101.26,1455643952.0
2007-03-01 00:10:00,101.265,101.265,101.21,101.225,489903795.0
2007-03-01 00:15:00,101.223,101.29,101.223,101.28,669352746.0
2007-03-01 00:20:00,101.28,101.285,101.19,101.205,682242375.0
2007-03-01 00:25:00,101.19,101.22,101.184,101.19,385682689.0
2007-03-01 00:30:00,101.2,101.217,101.165,101.217,305438613.0
2007-03-01 00:35:00,101.215,101.256,101.205,101.235,467937888.0
2007-03-01 00:40:00,101.238,101.262,101.232,101.232,673634595.0
2007-03-01 00:45:00,101.235,101.25,101.223,101.25,270719213.0
2007-03-01 00:50:00,101.24,101.5,101.235,101.5,271822697.0
2007-03-01 00:55:00,101.25,101.48,101.21,101.285,425265343.0
2007-03-01 01:00:00,101.275,101.353,101.26,101.345,373319186.0
2007-03-01 01:05:00,101.348,101.375,101.315,101.37,373887246.0
2007-03-01 01:10:00,101.368,101.373,101.317,101.35,199481437.0
2007-03-01 01:15:00,101.355,101.365,101.27,101.34,268983372.0
2007-03-01 01:20:00,101.33,101.42,101.33,101.375,351450802.0
2007-03-01 01:25:00,101.373,101.375,101.349,101.365,464330234.0
2007-03-01 01:30:00,101.37,101.443,101.35,101.422,463404517.0
2007-03-01 01:35:00,101.425,101.485,101.42,101.48,357581383.0
2007-03-01 01:40:00,101.485,101.5,101.435,101.435,550638442.0
2007-03-01 01:45:00,101.445,101.55,101.425,101.425,328631893.0
2007-03-01 01:50:00,101.425,101.492,101.4,101.49,490369395.0
2007-03-01 01:55:00,101.5,101.5,101.402,101.442,677001802.0
2007-03-01 02:00:00,101.442,101.46,101.382,101.43,684659543.0
2007-03-01 02:05:00,101.42,101.45,101.395,101.435,492606488.0
2007-03-01 02:10:00,101.425,101.493,101.425,101.47,319665501.0
2007-03-01 02:15:00,101.47,101.545,101.47,101.52,565886622.0
2007-03-01 02:20:00,101.52,101.526,101.42,101.445,368005984.0
2007-03-01 02:25:00,101.452,101.47,101.43,101.47,474484667.0
2007-03-01 02:30:00,101.465,101.52,101.453,101.503,485475635.0
2007-03-01 02:35:00,101.505,101.543,101.495,101.515,330378278.0
2007-03-01 02:40:00,101.54,101.54,101.478,101.505,265070159.0
2007-03-01 02:45:00,101.49,101.515,101.455,101.488,197195677.0
2007-03-01 02:50:00,101.485,101.505,101.42,101.458,380813285.0
2007-03-01 02:55:00,101.455,101.455,101.33,101.355,380095275.0
2007-03-01 03:00:00,101.355,101.46,101.345,101.43,475250623.0
2007-03-01 03:05:00,101.435,101.452,101.41,101.41,279066054.0
2007-03-01 03:10:00,101.42,101.42,101.385,101.395,265330232.0
2007-03-01 03:15:00,101.392,101.413,101.355,101.408,691967524.0
2007-03-01 03:20:00,101.405,101.435,101.39,101.425,455894994.0
2007-03-01 03:25:00,101.427,101.458,101.39,101.45,306135175.0
2007-03-01 03:30:00,101.44,101.465,101.41,101.425,390739266.0
2007-03-01 03:35:00,101.43,101.453,101.39,101.425,670570479.0
2007-03-01 03:40:00,101.425,101.436,101.1,101.403,763206846.0
2007-03-01 03:45:00,101.405,101.428,101.29,101.315,472639960.0
2007-03-01 03:50:00,101.315,101.315,101.255,101.265,1504681013.0
2007-03-01 03:55:00,101.26,101.298,101.25,101.268,1751783009.0
2007-03-01 04:00:00,101.285,101.285,101.19,101.19,1949971275.0
2007-03-01 04:05:00,101.185,101.225,101.138,101.165,1052707668.0
2007-03-01 04:10:00,101.165,101.213,101.165,101.205,1556917343.0
2007-03-01 04:15:00,101.205,101.206,101.105,101.125,2283337395.0
2007-03-01 04:20:00,101.122,101.175,101.119,101.175,1405920801.0
2007-03-01 04:25:00,101.177,101.216,101.17,101.188,1690589566.0
2007-03-01 04:30:00,101.205,101.205,101.14,101.185,2487449982.0
2007-03-01 04:35:00,101.195,101.195,101.06,101.083,1149748868.0
2007-03-01 04:40:00,101.08,101.14,101.075,101.11,856699482.0
2007-03-01 04:45:00,101.115,101.215,101.07,101.205,877389760.0
2007-03-01 04:50:00,101.19,101.24,101.175,101.235,776897908.0
2007-03-01 04:55:00,101.23,101.26,101.2,101.2,490940819.0
2007-03-01 05:00:00,101.205,101.23,101.182,101.205,1587082007.0
2007-03-01 05:05:00,101.205,101.23,101.164,101.202,816594614.0
2007-03-01 05:10:00,101.2,101.235,101.155,101.23,397569114.0
2007-03-01 05:15:00,101.225,101.239,101.175,101.215,1018625460.0
2007-03-01 05:20:00,101.205,101.21,101.169,101.185,871094423.0
2007-03-01 05:25:00,101.182,101.23,101.182,101.22,890661298.0
2007-03-01 05:30:00,101.215,101.235,101.205,101.223,1202066458.0
2007-03-01 05:35:00,101.23,101.285,101.197,101.285,583755697.0
2007-03-01 05:40:00,101.283,101.295,101.244,101.27,782016834.0
2007-03-01 05:45:00,101.27,101.289,101.235,101.255,528731739.0
2007-03-01 05:50:00,101.252,101.28,101.165,101.185,1085062613.0
2007-03-01 05:55:00,101.165,101.205,101.135,101.17,682943689.0
2007-03-01 06:00:00,101.185,101.185,101.12,101.165,1521035587.0
2007-03-01 06:05:00,101.17,101.178,101.115,101.115,839058910.0
2007-03-01 06:10:00,101.115,101.133,101.048,101.085,987021074.0
2007-03-01 06:15:00,101.085,101.171,101.065,101.15,1497179430.0
2007-03-01 06:20:00,101.15,101.163,101.097,101.15,756951165.0
2007-03-01 06:25:00,101.145,101.22,101.135,101.22,2014017549.0
2007-03-01 06:30:00,101.218,101.277,101.181,101.25,1624928011.0
2007-03-01 06:35:00,101.245,101.247,101.2,101.215,2341352261.0
2007-03-01 06:40:00,101.22,101.251,101.205,101.21,2221712893.0
2007-03-01 06:45:00,101.21,101.232,101.195,101.2,1489766246.0
2007-03-01 06:50:00,101.205,101.23,101.133,101.155,1341156819.0
2007-03-01 06:55:00,101.153,101.187,101.14,101.163,3583580550.0
2007-03-01 07:00:00,101.16,101.175,101.12,101.13,2928773511.0
2007-03-01 07:05:00,101.135,101.165,101.105,101.12,1423776698.0
2007-03-01 07:10:00,101.125,101.175,101.1,101.155,529946783.0
2007-03-01 07:15:00,101.145,101.17,101.125,101.135,889762271.0
2007-03-01 07:20:00,101.135,101.172,101.1,101.122,962445482.0
2007-03-01 07:25:00,101.135,101.19,101.11,101.11,505856920.0
2007-03-01 07:30:00,101.12,101.124,101.062,101.095,2297273477.0
2007-03-01 07:35:00,101.097,101.194,101.095,101.18,2165179593.0
2007-03-01 07:40:00,101.183,101.195,101.15,101.185,1903688505.0
2007-03-01 07:45:00,101.19,101.225,101.173,101.2,1013604289.0
2007-03-01 07:50:00,101.21,101.23,101.17,101.19,1279629948.0
2007-03-01 07:55:00,101.17,101.196,101.135,101.195,1547574582.0
2007-03-01 08:00:00,101.195,101.198,101.065,101.1,2446065197.0
2007-03-01 08:05:00,101.105,101.165,101.095,101.125,1079975176.0
2007-03-01 08:10:00,101.125,101.195,101.125,101.155,832740057.0
2007-03-01 08:15:00,101.16,101.207,101.145,101.19,1576714808.0
2007-03-01 08:20:00,101.195,101.225,101.17,101.21,1262928886.0
2007-03-01 08:25:00,101.215,101.225,101.16,101.173,2414477831.0
2007-03-01 08:30:00,101.175,101.195,101.12,101.13,1580385513.0
2007-03-01 08:35:00,101.128,101.128,101.07,101.11,1130443792.0
2007-03-01 08:40:00,101.105,101.122,101.055,101.075,2370376451.0
2007-03-01 08:45:00,101.075,101.105,101.01,101.045,1249677403.0
2007-03-01 08:50:00,101.06,101.1,101.02,101.07,1012559640.0
2007-03-01 08:55:00,101.055,101.098,101.023,101.095,1299742846.0
2007-03-01 09:00:00,101.09,101.175,101.075,101.135,1194474482.0
2007-03-01 09:05:00,101.125,101.165,101.095,101.123,1252293539.0
2007-03-01 09:10:00,101.125,101.198,101.095,101.175,295175685.0
2007-03-01 09:15:00,101.165,101.205,101.15,101.2,287272748.0
2007-03-01 09:20:00,101.2,101.215,101.12,101.185,360110813.0
2007-03-01 09:25:00,101.18,101.2,101.109,101.14,309587650.0
2007-03-01 09:30:00,101.139,101.19,101.088,101.177,261547579.0
2007-03-01 09:35:00,101.178,101.195,101.11,101.155,402330921.0
2007-03-01 09:40:00,101.155,101.177,101.095,101.163,418432299.0
2007-03-01 09:45:00,101.165,101.177,101.105,101.155,653819731.0
2007-03-01 09:50:00,101.16,101.17,101.08,101.117,270577526.0
2007-03-01 09:55:00,101.12,101.165,101.025,101.09,346977839.0
2007-03-01 10:00:00,101.095,101.205,101.04,101.205,429241415.0
2007-03-01 10:05:00,101.21,101.27,101.155,101.22,311371411.0
2007-03-01 10:10:00,101.21,101.255,101.165,101.237,393367629.0
2007-03-01 10:15:00,101.245,101.255,101.147,101.215,996109118.0
2007-03-01 10:20:00,101.215,101.268,101.165,101.22,416846468.0
2007-03-01 10:25:00,101.228,101.303,101.2,101.285,565876143.0
2007-03-01 10:30:00,101.293,101.36,101.245,101.325,300738832.0
2007-03-01 10:35:00,101.35,101.373,101.289,101.345,618040581.0
2007-03-01 10:40:00,101.342,101.37,101.254,101.288,1286543224.0
2007-03-01 10:45:00,101.3,101.34,101.246,101.34,926408420.0
2007-03-01 10:50:00,101.32,101.345,101.245,101.265,1262451965.0
2007-03-01 10:55:00,101.262,101.27,101.168,101.205,1061800440.0
2007-03-01 11:00:00,101.19,101.265,101.19,101.265,1814427365.0
2007-03-01 11:05:00,101.265,101.29,101.2,101.2,1378534291.0
2007-03-01 11:10:00,101.2,101.225,101.175,101.22,1071712870.0
2007-03-01 11:15:00,101.225,101.225,101.148,101.183,1032328974.0
2007-03-01 11:20:00,101.18,101.225,101.132,101.22,1153833606.0
2007-03-01 11:25:00,101.22,101.255,101.177,101.215,2481468148.0
2007-03-01 11:30:00,101.213,101.215,101.13,101.2,1126229931.0
2007-03-01 11:35:00,101.18,101.25,101.168,101.225,2343603771.0
2007-03-01 11:40:00,101.225,101.25,101.167,101.217,2384456343.0
2007-03-01 11:45:00,101.215,101.215,101.128,101.165,1162408302.0
2007-03-01 11:50:00,101.165,101.185,101.093,101.165,708473464.0
2007-03-01 11:55:00,101.165,101.213,101.143,101.185,1202589854.0
2007-03-01 12:00:00,101.185,101.232,101.16,101.225,1819002670.0
2007-03-01 12:05:00,101.23,101.25,101.158,101.188,2012209442.0
2007-03-01 12:10:00,101.197,101.22,101.168,101.2,849800979.0
2007-03-01 12:15:00,101.21,101.22,101.17,101.19,761437281.0
2007-03-01 12:20:00,101.2,101.21,101.03,101.04,630544749.0
2007-03-01 12:25:00,101.19,101.191,101.13,101.16,573896619.0
2007-03-01 12:30:00,101.165,101.166,101.12,101.143,974293286.0
2007-03-01 12:35:00,101.155,101.155,101.033,101.09,692519196.0
2007-03-01 12:40:00,101.085,101.125,101.055,101.085,1754893297.0
2007-03-01 12:45:00,101.1,101.149,101.075,101.145,1604524292.0
2007-03-01 12:50:00,101.145,101.152,101.095,101.12,1742321100.0
2007-03-01 12:55:00,101.12,101.159,101.038,101.055,1627938861.0
2007-03-01 13:00:00,101.085,101.148,100.88,100.89,1748351201.0
2007-03-01 13:05:00,101.125,101.125,101.06,101.08,1432157091.0
2007-03-01 13:10:00,101.085,101.09,101.02,101.06,1350000596.0
2007-03-01 13:15:00,101.065,101.085,101.01,101.02,1550729769.0
2007-03-01 13:20:00,101.02,101.045,100.934,101.035,681506154.0
2007-03-01 13:25:00,101.032,101.063,100.956,101.025,1555966430.0
2007-03-01 13:30:00,101.03,101.037,100.945,100.995,1659916282.0
2007-03-01 13:35:00,101.002,101.01,100.929,100.972,1139682540.0
2007-03-01 13:40:00,100.98,101.013,100.903,100.928,774956558.0
2007-03-01 13:45:00,100.945,100.96,100.805,100.84,1850346697.0
2007-03-01 13:50:00,100.835,100.87,100.78,100.85,1261829560.0
2007-03-01 13:55:00,100.848,100.91,100.77,100.845,1702045569.0
2007-03-01 14:00:00,100.845,100.955,100.816,100.89,1656915834.0
2007-03-01 14:05:00,100.888,100.995,100.861,100.99,783581590.0
2007-03-01 14:10:00,100.983,100.992,100.805,100.89,616433887.0
2007-03-01 14:15:00,100.895,100.905,100.75,100.775,957608920.0
2007-03-01 14:20:00,100.785,100.812,100.726,100.785,727417723.0
2007-03-01 14:25:00,100.79,100.79,100.667,100.765,1324799053.0
2007-03-01 14:30:00,100.765,100.785,100.493,100.56,1664502374.0
2007-03-01 14:35:00,100.56,100.6,100.425,100.425,1229340931.0
2007-03-01 14:40:00,100.43,100.44,100.315,100.33,1359739359.0
2007-03-01 14:45:00,100.33,100.395,100.238,100.385,1463089909.0
2007-03-01 14:50:00,100.397,100.435,100.305,100.305,1235596772.0
2007-03-01 14:55:00,100.31,100.36,100.257,100.305,2237382723.0
2007-03-01 15:00:00,100.308,100.325,100.085,100.15,1310118632.0
2007-03-01 15:05:00,100.145,100.305,100.135,100.28,1098749304.0
2007-03-01 15:10:00,100.295,100.315,100.221,100.298,1345196773.0
2007-03-01 15:15:00,100.3,100.323,100.27,100.295,1159542616.0
2007-03-01 15:20:00,100.295,100.305,100.22,100.28,1080769114.0
2007-03-01 15:25:00,100.268,100.4,100.268,100.37,583885723.0
2007-03-01 15:30:00,100.327,100.368,100.065,100.095,669263078.0
2007-03-01 15:35:00,100.1,100.175,100.025,100.175,254474894.0
2007-03-01 15:40:00,100.165,100.27,100.15,100.16,878422527.0
2007-03-01 15:45:00,100.162,100.29,100.15,100.27,1210596429.0
2007-03-01 15:50:00,100.285,100.36,100.233,100.275,965281252.0
2007-03-01 15:55:00,100.29,100.295,100.215,100.245,1802173196.0
2007-03-01 16:00:00,100.245,100.33,100.21,100.33,1308276307.0
2007-03-01 16:05:00,100.32,100.32,100.165,100.18,407030866.0
2007-03-01 16:10:00,100.18,100.235,100.14,100.215,1222624266.0
2007-03-01 16:15:00,100.215,100.225,100.04,100.105,575697024.0
2007-03-01 16:20:00,100.1,100.15,100.048,100.07,578041963.0
2007-03-01 16:25:00,100.08,100.08,99.961,100.015,985627622.0
2007-03-01 16:30:00,100.015,100.045,99.805,99.805,889701466.0
2007-03-01 16:35:00,99.795,99.825,99.695,99.705,1108088857.0
2007-03-01 16:40:00,99.71,99.85,99.637,99.85,709776849.0
2007-03-01 16:45:00,99.85,99.873,99.723,99.75,876441442.0
2007-03-01 16:50:00,99.738,99.76,99.565,99.585,715175876.0
2007-03-01 16:55:00,99.575,99.815,99.51,99.785,504827915.0
2007-03-01 17:00:00,99.76,100.19,99.76,99.88,976323741.0
2007-03-01 17:05:00,99.905,99.995,99.89,99.97,1065137981.0
2007-03-01 17:10:00,99.973,100.117,99.932,100.115,631882766.0
2007-03-01 17:15:00,100.11,100.305,100.11,100.265,1208942064.0
2007-03-01 17:20:00,100.275,100.3,100.015,100.03,712612009.0
2007-03-01 17:25:00,100.03,100.115,99.993,100.115,1300533276.0
2007-03-01 17:30:00,100.135,100.21,100.073,100.175,381632678.0
2007-03-01 17:35:00,100.18,100.18,100.075,100.162,622282522.0
2007-03-01 17:40:00,100.162,100.24,100.145,100.21,730808475.0
2007-03-01 17:45:00,100.208,100.232,100.09,100.152,1261460170.0
2007-03-01 17:50:00,100.12,100.3,100.12,100.3,344484419.0
2007-03-01 17:55:00,100.3,100.408,100.235,100.27,714496714.0
2007-03-01 18:00:00,100.28,100.285,100.178,100.22,872284093.0
2007-03-01 18:05:00,100.22,100.22,100.071,100.082,1163475840.0
2007-03-01 18:10:00,100.083,100.158,99.975,100.155,837108947.0
2007-03-01 18:15:00,100.15,100.195,100.135,100.17,518089127.0
2007-03-01 18:20:00,100.12,100.205,100.12,100.205,390855909.0
2007-03-01 18:25:00,100.203,100.235,100.183,100.235,729863897.0
2007-03-01 18:30:00,100.235,100.342,100.235,100.31,519609030.0
2007-03-01 18:35:00,100.312,100.4,100.29,100.335,460738897.0
2007-03-01 18:40:00,100.315,100.392,100.29,100.363,630662866.0
2007-03-01 18:45:00,100.375,100.395,100.31,100.38,386984668.0
2007-03-01 18:50:00,100.375,100.395,100.303,100.385,485226310.0
2007-03-01 18:55:00,100.385,100.385,100.29,100.325,563911555.0
2007-03-01 19:00:00,100.33,100.33,100.217,100.245,509161307.0
2007-03-01 19:05:00,100.25,100.255,100.175,100.175,322295137.0
2007-03-01 19:10:00,100.202,100.31,100.202,100.285,301891669.0
2007-03-01 19:15:00,100.285,100.312,100.215,100.215,433315956.0
2007-03-01 19:20:00,100.217,100.285,100.19,100.26,434034074.0
2007-03-01 19:25:00,100.245,100.275,100.2,100.21,382941933.0
2007-03-01 19:30:00,100.22,100.25,100.145,100.145,444477100.0
2007-03-01 19:35:00,100.147,100.18,100.13,100.17,614604864.0
2007-03-01 19:40:00,100.175,100.199,100.155,100.195,375398442.0
2007-03-01 19:45:00,100.18,100.199,100.125,100.165,524827704.0
2007-03-01 19:50:00,100.165,100.2,100.143,100.175,433978076.0
2007-03-01 19:55:00,100.175,100.205,100.165,100.185,267044749.0
2007-03-01 20:00:00,100.19,100.255,100.165,100.23,402123562.0
2007-03-01 20:05:00,100.225,100.255,100.171,100.21,460858795.0
2007-03-01 20:10:00,100.2,100.272,100.17,100.232,376361718.0
2007-03-01 20:15:00,100.228,100.294,100.217,100.26,354613233.0
2007-03-01 20:20:00,100.227,100.43,100.225,100.41,548113539.0
2007-03-01 20:25:00,100.227,100.262,100.205,100.232,460432341.0
2007-03-01 20:30:00,100.228,100.26,100.205,100.205,374374889.0
2007-03-01 20:35:00,100.23,100.247,100.2,100.24,450252143.0
2007-03-01 20:40:00,100.23,100.279,100.23,100.26,328810029.0
2007-03-01 20:45:00,100.27,100.31,100.243,100.275,371535038.0
2007-03-01 20:50:00,100.287,100.29,100.215,100.26,339778951.0
2007-03-01 20:55:00,100.27,100.345,100.253,100.345,500193077.0
2007-03-01 21:00:00,100.34,100.505,100.33,100.48,411735205.0
2007-03-01 21:05:00,100.49,100.491,100.418,100.43,424276547.0
2007-03-01 21:10:00,100.432,100.499,100.405,100.42,562944555.0
2007-03-01 21:15:00,100.415,100.46,100.41,100.432,478030553.0
2007-03-01 21:20:00,100.438,100.445,100.39,100.41,354316864.0
2007-03-01 21:25:00,100.358,100.416,100.358,100.4,405897089.0
2007-03-01 21:30:00,100.395,100.418,100.365,100.387,472407546.0
2007-03-01 21:35:00,100.4,100.44,100.39,100.44,345821346.0
2007-03-01 21:40:00,100.437,100.451,100.392,100.42,368283680.0
2007-03-01 21:45:00,100.415,100.429,100.365,100.365,426080142.0
2007-03-01 21:50:00,100.365,100.375,100.32,100.343,529994427.0
2007-03-01 21:55:00,100.33,100.36,100.315,100.35,1110828446.0
2007-03-01 22:00:00,100.35,100.358,100.3,100.305,359349438.0
2007-03-01 22:05:00,100.305,100.329,100.287,100.312,469311214.0
2007-03-01 22:10:00,100.3,100.345,100.3,100.32,228797776.0
2007-03-01 22:15:00,100.323,100.331,100.295,100.327,442965617.0
2007-03-01 22:20:00,100.327,100.34,100.245,100.25,377045684.0
2007-03-01 22:25:00,100.255,100.277,100.225,100.27,361997110.0
2007-03-01 22:30:00,100.27,100.311,100.265,100.285,600111865.0
2007-03-01 22:35:00,100.28,100.325,100.28,100.29,750505761.0
2007-03-01 22:40:00,100.305,100.315,100.264,100.265,722667883.0
2007-03-01 22:45:00,100.265,100.289,100.236,100.288,395479539.0
2007-03-01 22:50:00,100.29,100.33,100.267,100.273,783322213.0
2007-03-01 22:55:00,100.285,100.286,100.235,100.255,297424902.0
2007-03-01 23:00:00,100.252,100.298,100.23,100.29,387504897.0
2007-03-01 23:05:00,100.28,100.295,100.25,100.28,476144482.0
2007-03-01 23:10:00,100.265,100.285,100.25,100.26,279074997.0
2007-03-01 23:15:00,100.253,100.307,100.238,100.3,606636214.0
2007-03-01 23:20:00,100.3,100.322,100.28,100.28,497084896.0
2007-03-01 23:25:00,100.283,100.353,100.265,100.305,481715495.0
2007-03-01 23:30:00,100.3,100.305,100.275,100.283,538863271.0
2007-03-01 23:35:00,100.29,100.295,100.193,100.22,301036885.0
2007-03-01 23:40:00,100.215,100.23,100.162,100.2,340368093.0
2007-03-01 23:45:00,100.21,100.22,100.173,100.22,233751620.0
2007-03-01 23:50:00,100.22,100.239,100.19,100.225,337940055.0
2007-03-01 23:55:00,100.235,100.3,100.22,100.265,481460670.0
2007-03-02 00:00:00,100.272,100.285,100.225,100.28,713500797.0
2007-03-02 00:05:00,100.27,100.34,100.266,100.325,468599814.0
2007-03-02 00:10:00,100.315,100.42,100.313,100.41,335625361.0
2007-03-02 00:15:00,100.4,100.421,100.35,100.36,609865412.0
2007-03-02 00:20:00,100.31,100.36,100.28,100.3,265407156.0
2007-03-02 00:25:00,100.29,100.32,100.273,100.32,494292204.0
2007-03-02 00:30:00,100.315,100.34,100.26,100.323,250969995.0
2007-03-02 00:35:00,100.325,100.327,100.28,100.28,341993062.0
2007-03-02 00:40:00,100.35,100.4,100.235,100.36,159471883.0
2007-03-02 00:45:00,100.27,100.305,100.235,100.283,194275937.0
2007-03-02 00:50:00,100.285,100.3,100.26,100.298,378180362.0
2007-03-02 00:55:00,100.295,100.313,100.267,100.305,391061764.0
2007-03-02 01:00:00,100.305,100.325,100.265,100.31,506879071.0
2007-03-02 01:05:00,100.325,100.365,100.28,100.32,280834941.0
2007-03-02 01:10:00,100.33,100.335,100.255,100.305,269622732.0
2007-03-02 01:15:00,100.3,100.329,100.29,100.315,711573856.0
2007-03-02 01:20:00,100.305,100.325,100.27,100.295,445050082.0
2007-03-02 01:25:00,100.297,100.306,100.212,100.25,289298428.0
2007-03-02 01:30:00,100.225,100.328,100.115,100.325,452977009.0
2007-03-02 01:35:00,100.325,100.37,100.272,100.335,670790353.0
2007-03-02 01:40:00,100.335,100.385,100.33,100.358,918778666.0
2007-03-02 01:45:00,100.36,100.385,100.333,100.38,457928118.0
2007-03-02 01:50:00,100.38,100.41,100.355,100.355,1421865494.0
2007-03-02 01:55:00,100.35,100.37,100.32,100.363,1749838077.0
2007-03-02 02:00:00,100.355,100.359,100.28,100.285,482722163.0
2007-03-02 02:05:00,100.28,100.35,100.28,100.31,331645560.0
2007-03-02 02:10:00,100.31,100.342,100.28,100.32,232590143.0
2007-03-02 02:15:00,100.315,100.36,100.31,100.335,329085190.0
2007-03-02 02:20:00,100.34,100.355,100.31,100.31,305815114.0
2007-03-02 02:25:00,100.303,100.345,100.303,100.335,538579628.0
2007-03-02 02:30:00,100.33,100.342,100.263,100.323,471626479.0
2007-03-02 02:35:00,100.32,100.335,100.285,100.3,459711569.0
2007-03-02 02:40:00,100.3,100.328,100.243,100.243,597073185.0
2007-03-02 02:45:00,100.25,100.28,100.205,100.225,278966329.0
2007-03-02 02:50:00,100.24,100.293,100.224,100.27,474289288.0
2007-03-02 02:55:00,100.27,100.325,100.265,100.312,367463028.0
2007-03-02 03:00:00,100.315,100.335,100.28,100.335,303287095.0
2007-03-02 03:05:00,100.323,100.355,100.315,100.33,796548966.0
2007-03-02 03:10:00,100.328,100.33,100.237,100.295,400773044.0
2007-03-02 03:15:00,100.295,100.315,100.265,100.275,740860384.0
2007-03-02 03:20:00,100.26,100.285,100.205,100.25,724436304.0
2007-03-02 03:25:00,100.255,100.255,100.12,100.18,628787336.0
2007-03-02 03:30:00,100.18,100.225,100.155,100.225,373620281.0
2007-03-02 03:35:00,100.23,100.28,100.223,100.267,370618486.0
2007-03-02 03:40:00,100.265,100.28,100.203,100.203,457130351.0
2007-03-02 03:45:00,100.21,100.245,100.2,100.215,234504740.0
2007-03-02 03:50:00,100.217,100.228,100.19,100.215,456723239.0
2007-03-02 03:55:00,100.215,100.238,100.172,100.21,324932755.0
2007-03-02 04:00:00,100.215,100.22,100.187,100.2,1094719787.0
2007-03-02 04:05:00,100.213,100.252,100.202,100.225,498545918.0
2007-03-02 04:10:00,100.225,100.235,100.195,100.195,436214335.0
2007-03-02 04:15:00,100.21,100.235,100.18,100.197,391247061.0
2007-03-02 04:20:00,100.2,100.24,100.195,100.23,358899101.0
2007-03-02 04:25:00,100.227,100.285,100.203,100.285,485544405.0
2007-03-02 04:30:00,100.29,100.315,100.243,100.243,405264798.0
2007-03-02 04:35:00,100.29,100.313,100.28,100.308,366035036.0
2007-03-02 04:40:00,100.38,100.39,100.27,100.305,494473815.0
2007-03-02 04:45:00,100.29,100.315,100.229,100.262,557063033.0
2007-03-02 04:50:00,100.26,100.275,100.225,100.24,416217877.0
2007-03-02 04:55:00,100.24,100.275,100.227,100.255,421705198.0
2007-03-02 05:00:00,100.26,100.265,100.235,100.25,484315394.0
2007-03-02 05:05:00,100.24,100.288,100.235,100.287,328514507.0
2007-03-02 05:10:00,100.275,100.315,100.255,100.3,374134571.0
2007-03-02 05:15:00,100.29,100.326,100.285,100.3,276789589.0
2007-03-02 05:20:00,100.315,100.337,100.28,100.33,377173279.0
2007-03-02 05:25:00,100.315,100.34,100.307,100.338,363087923.0
2007-03-02 05:30:00,100.342,100.37,100.3,100.347,460730742.0
2007-03-02 05:35:00,100.357,100.374,100.33,100.332,542728248.0
2007-03-02 05:40:00,100.38,100.39,100.35,100.368,343652332.0
2007-03-02 05:45:00,100.382,100.394,100.33,100.33,404526920.0
2007-03-02 05:50:00,100.35,100.36,100.305,100.355,461224084.0
2007-03-02 05:55:00,100.36,100.375,100.314,100.33,400430951.0
2007-03-02 06:00:00,100.325,100.339,100.27,100.305,269922933.0
2007-03-02 06:05:00,100.305,100.33,100.29,100.305,417997299.0
2007-03-02 06:10:00,100.305,100.328,100.25,100.29,529144586.0
2007-03-02 06:15:00,100.305,100.318,100.29,100.305,400137137.0
2007-03-02 06:20:00,100.3,100.319,100.26,100.282,606911969.0
2007-03-02 06:25:00,100.28,100.305,100.26,100.305,470968858.0
2007-03-02 06:30:00,100.3,100.3,100.235,100.255,390103212.0
2007-03-02 06:35:00,100.27,100.275,100.235,100.267,430375448.0
2007-03-02 06:40:00,100.265,100.27,100.247,100.255,451129146.0
2007-03-02 06:45:00,100.255,100.263,100.225,100.252,297815085.0
2007-03-02 06:50:00,100.245,100.29,100.235,100.275,322880138.0
2007-03-02 06:55:00,100.27,100.285,100.245,100.26,494161563.0
2007-03-02 07:00:00,100.265,100.311,100.264,100.295,589160363.0
2007-03-02 07:05:00,100.295,100.3,100.238,100.275,485622912.0
2007-03-02 07:10:00,100.275,100.282,100.195,100.275,373742903.0
2007-03-02 07:15:00,100.263,100.29,100.215,100.215,611093293.0
2007-03-02 07:20:00,100.235,100.253,100.22,100.232,455151030.0
2007-03-02 07:25:00,100.23,100.255,100.212,100.245,522294866.0
2007-03-02 07:30:00,100.245,100.263,100.23,100.263,706442782.0
2007-03-02 07:35:00,100.255,100.275,100.22,100.22,405357298.0
2007-03-02 07:40:00,100.27,100.285,100.253,100.26,525303009.0
2007-03-02 07:45:00,100.265,100.295,100.2,100.278,998702825.0
2007-03-02 07:50:00,100.28,100.33,100.237,100.31,1224439838.0
2007-03-02 07:55:00,100.31,100.355,100.267,100.35,853978193.0
2007-03-02 08:00:00,100.34,100.345,100.272,100.33,690626019.0
2007-03-02 08:05:00,100.33,100.356,100.277,100.28,351258282.0
2007-03-02 08:10:00,100.312,100.358,100.255,100.288,1256076059.0
2007-03-02 08:15:00,100.3,100.32,100.278,100.287,720912191.0
2007-03-02 08:20:00,100.282,100.305,100.224,100.28,594770409.0
2007-03-02 08:25:00,100.275,100.295,100.229,100.26,399463508.0
2007-03-02 08:30:00,100.26,100.317,100.207,100.21,1330310437.0
2007-03-02 08:35:00,100.19,100.26,100.16,100.245,777284872.0
2007-03-02 08:40:00,100.245,100.264,100.23,100.23,1158331458.0
2007-03-02 08:45:00,100.225,100.225,100.155,100.203,635220911.0
2007-03-02 08:50:00,100.2,100.258,100.172,100.245,1072798547.0
2007-03-02 08:55:00,100.21,100.26,100.183,100.245,977518765.0
2007-03-02 09:00:00,100.245,100.245,100.11,100.155,533369610.0
2007-03-02 09:05:00,100.155,100.159,100.098,100.098,694058173.0
2007-03-02 09:10:00,100.1,100.13,100.04,100.12,903445622.0
2007-03-02 09:15:00,100.12,100.14,100.1,100.13,726413495.0
2007-03-02 09:20:00,100.115,100.19,100.086,100.185,1095353509.0
2007-03-02 09:25:00,100.19,100.205,100.144,100.185,916376591.0
2007-03-02 09:30:00,100.185,100.263,100.162,100.21,977104996.0
2007-03-02 09:35:00,100.21,100.22,100.04,100.11,596168782.0
2007-03-02 09:40:00,100.115,100.18,100.098,100.165,558230385.0
2007-03-02 09:45:00,100.165,100.17,100.135,100.16,1151143662.0
2007-03-02 09:50:00,100.16,100.27,100.15,100.27,415196230.0
2007-03-02 09:55:00,100.27,100.27,100.198,100.235,1238234317.0
2007-03-02 10:00:00,100.235,100.34,100.22,100.34,1835647717.0
2007-03-02 10:05:00,100.335,100.415,100.305,100.37,964508182.0
2007-03-02 10:10:00,100.365,100.49,100.36,100.452,1237796866.0
2007-03-02 10:15:00,100.46,100.479,100.4,100.435,913709852.0
2007-03-02 10:20:00,100.435,100.5,100.435,100.5,265485845.0
2007-03-02 10:25:00,100.485,100.525,100.425,100.457,677873146.0
2007-03-02 10:30:00,100.47,100.48,100.38,100.468,589305543.0
2007-03-02 10:35:00,100.47,100.488,100.393,100.425,1077825092.0
2007-03-02 10:40:00,100.435,100.46,100.39,100.43,1104948786.0
2007-03-02 10:45:00,100.418,100.42,100.333,100.405,1315080347.0
2007-03-02 10:50:00,100.39,100.43,100.308,100.375,1076479668.0
2007-03-02 10:55:00,100.38,100.425,100.33,100.398,1296210656.0
2007-03-02 11:00:00,100.395,100.422,100.327,100.39,2188969888.0
2007-03-02 11:05:00,100.385,100.395,100.334,100.377,1241382956.0
2007-03-02 11:10:00,100.375,100.385,100.348,100.37,1556518310.0
2007-03-02 11:15:00,100.37,100.38,100.315,100.35,1324372878.0
2007-03-02 11:20:00,100.345,100.349,100.238,100.3,1178315253.0
2007-03-02 11:25:00,100.29,100.32,100.22,100.22,1681619568.0
2007-03-02 11:30:00,100.265,100.3,100.22,100.27,1323062866.0
2007-03-02 11:35:00,100.265,100.295,100.214,100.255,731772709.0
2007-03-02 11:40:00,100.245,100.275,100.166,100.205,960940128.0
2007-03-02 11:45:00,100.2,100.222,100.118,100.213,630291192.0
2007-03-02 11:50:00,100.22,100.225,100.115,100.148,835791148.0
2007-03-02 11:55:00,100.15,100.157,100.004,100.055,1655585736.0
2007-03-02 12:00:00,100.055,100.121,100.002,100.098,1679126281.0
2007-03-02 12:05:00,100.115,100.115,99.992,100.055,1287330404.0
2007-03-02 12:10:00,100.06,100.135,100.018,100.135,1855995385.0
2007-03-02 12:15:00,100.128,100.141,100.056,100.135,831908221.0
2007-03-02 12:20:00,100.092,100.15,100.057,100.122,1071281704.0
2007-03-02 12:25:00,100.115,100.115,100.049,100.08,1679800133.0
2007-03-02 12:30:00,100.075,100.101,100.003,100.082,1586194101.0
2007-03-02 12:35:00,100.085,100.107,100.035,100.05,675208561.0
2007-03-02 12:40:00,100.05,100.075,99.975,100.045,1531401939.0
2007-03-02 12:45:00,100.04,100.09,100.003,100.075,1298833976.0
2007-03-02 12:50:00,100.06,100.09,100.032,100.065,1392636314.0
2007-03-02 12:55:00,100.053,100.085,99.974,99.99,1990362225.0
2007-03-02 13:00:00,99.97,100.069,99.97,99.99,1631565322.0
2007-03-02 13:05:00,99.98,99.995,99.945,99.955,1771510008.0
2007-03-02 13:10:00,99.955,99.968,99.895,99.92,1605509597.0
2007-03-02 13:15:00,99.905,99.937,99.865,99.865,1768204216.0
2007-03-02 13:20:00,99.87,99.89,99.84,99.845,671929102.0
2007-03-02 13:25:00,99.833,99.865,99.803,99.855,983422983.0
2007-03-02 13:30:00,99.85,99.864,99.81,99.83,568742590.0
2007-03-02 13:35:00,99.84,99.84,99.785,99.8,692594430.0
2007-03-02 13:40:00,99.8,99.818,99.723,99.75,756720303.0
2007-03-02 13:45:00,99.74,99.751,99.636,99.637,805391622.0
2007-03-02 13:50:00,99.628,99.68,99.615,99.65,2036133560.0
2007-03-02 13:55:00,99.645,99.67,99.6,99.625,1799907119.0
2007-03-02 14:00:00,99.625,99.78,99.571,99.605,1432041103.0
2007-03-02 14:05:00,99.78,99.78,99.505,99.53,2273461530.0
2007-03-02 14:10:00,99.535,99.59,99.43,99.485,1186472417.0
2007-03-02 14:15:00,99.487,99.52,99.425,99.455,2328871368.0
2007-03-02 14:20:00,99.455,99.536,99.435,99.52,2248424527.0
2007-03-02 14:25:00,99.53,99.615,99.495,99.583,1099226079.0
2007-03-02 14:30:00,99.585,99.69,99.506,99.69,2448668909.0
2007-03-02 14:35:00,99.69,99.86,99.63,99.86,1166448093.0
2007-03-02 14:40:00,99.853,99.914,99.77,99.855,1024478452.0
2007-03-02 14:45:00,99.85,99.85,99.735,99.755,1033719504.0
2007-03-02 14:50:00,99.755,99.77,99.68,99.72,1402402705.0
2007-03-02 14:55:00,99.72,99.72,99.584,99.62,1805684834.0
2007-03-02 15:00:00,99.635,99.725,99.629,99.682,1062823208.0
2007-03-02 15:05:00,99.685,99.72,99.568,99.585,1249457960.0
2007-03-02 15:10:00,99.595,99.605,99.47,99.525,935974264.0
2007-03-02 15:15:00,99.513,99.58,99.483,99.512,1267225809.0
2007-03-02 15:20:00,99.52,99.62,99.458,99.6,1361714682.0
2007-03-02 15:25:00,99.61,99.64,99.54,99.61,1482686850.0
2007-03-02 15:30:00,99.56,99.7,99.56,99.7,2656158910.0
2007-03-02 15:35:00,99.73,99.74,99.67,99.69,2949526925.0
2007-03-02 15:40:00,99.7,99.72,99.355,99.355,2093818307.0
2007-03-02 15:45:00,99.66,99.69,99.355,99.465,692204785.0
2007-03-02 15:50:00,99.66,99.7,99.412,99.67,728026990.0
2007-03-02 15:55:00,99.66,99.67,99.52,99.53,740843490.0
2007-03-02 16:00:00,99.57,99.57,99.48,99.56,740843490.0
2007-03-02 16:05:00,99.57,99.7,99.51,99.68,740843490.0
2007-03-02 16:10:00,99.69,99.82,99.415,99.555,909556292.0
2007-03-02 16:15:00,99.74,99.76,99.67,99.68,344085260.0
2007-03-02 16:20:00,99.67,99.7,99.63,99.68,344085260.0
2007-03-02 16:25:00,99.69,99.69,99.61,99.63,344085260.0
2007-03-02 16:30:00,99.62,99.69,99.61,99.65,344085260.0
2007-03-02 16:35:00,99.67,99.695,99.5,99.51,1349757809.0
2007-03-02 16:40:00,99.53,99.59,99.5,99.59,5372448005.0
2007-03-02 16:45:00,99.57,99.65,99.57,99.59,5372448005.0
2007-03-02 16:50:00,99.6,99.69,99.56,99.625,5372448005.0
2007-03-02 16:55:00,99.645,99.659,99.55,99.56,1209934570.0
2007-03-02 17:00:00,99.51,99.555,99.47,99.535,1517418148.0
2007-03-02 17:05:00,99.555,99.7,99.52,99.67,1001912366.0
2007-03-02 17:10:00,99.66,99.81,99.645,99.71,1188413824.0
2007-03-02 17:15:00,99.71,99.748,99.65,99.65,2305089925.0
2007-03-02 17:20:00,99.655,99.678,99.605,99.678,1077380389.0
2007-03-02 17:25:00,99.68,99.695,99.577,99.615,1550485683.0
2007-03-02 17:30:00,99.613,99.68,99.595,99.635,2414548997.0
2007-03-02 17:35:00,99.63,99.67,99.53,99.53,1216891747.0
2007-03-02 17:40:00,99.53,99.575,99.48,99.575,1554586068.0
2007-03-02 17:45:00,99.545,99.63,99.545,99.595,871291412.0
2007-03-02 17:50:00,99.595,99.595,99.525,99.545,1060547117.0
2007-03-02 17:55:00,99.53,99.555,99.445,99.515,2440377190.0
2007-03-02 18:00:00,99.525,99.54,99.445,99.495,1568380812.0
2007-03-02 18:05:00,99.5,99.537,99.475,99.495,1281485706.0
2007-03-02 18:10:00,99.485,99.65,99.485,99.65,1038143241.0
2007-03-02 18:15:00,99.64,99.665,99.605,99.643,1989191859.0
2007-03-02 18:20:00,99.65,99.66,99.55,99.562,2165779122.0
2007-03-02 18:25:00,99.56,99.58,99.475,99.48,2362595151.0
2007-03-02 18:30:00,99.47,99.485,99.42,99.46,755551490.0
2007-03-02 18:35:00,99.447,99.468,99.405,99.415,968835694.0
2007-03-02 18:40:00,99.415,99.455,99.385,99.395,899247739.0
2007-03-02 18:45:00,99.395,99.417,99.325,99.39,544080481.0
2007-03-02 18:50:00,99.385,99.465,99.369,99.415,1347082462.0
2007-03-02 18:55:00,99.415,99.435,99.31,99.37,2916080186.0
2007-03-02 19:00:00,99.373,99.423,99.355,99.423,3509382140.0
2007-03-02 19:05:00,99.425,99.435,99.352,99.385,1343259790.0
2007-03-02 19:10:00,99.38,99.42,99.322,99.325,1489319796.0
2007-03-02 19:15:00,99.35,99.405,99.307,99.34,2286050623.0
2007-03-02 19:20:00,99.33,99.333,99.26,99.305,2293718201.0
2007-03-02 19:25:00,99.31,99.315,99.14,99.198,1669249420.0
2007-03-02 19:30:00,99.2,99.202,99.008,99.075,2067955834.0
2007-03-02 19:35:00,99.08,99.17,99.05,99.13,734635307.0
2007-03-02 19:40:00,99.14,99.15,99.09,99.125,1484119281.0
2007-03-02 19:45:00,99.115,99.24,99.115,99.165,961330026.0
2007-03-02 19:50:00,99.165,99.252,99.16,99.23,829807722.0
2007-03-02 19:55:00,99.225,99.295,99.225,99.245,1514700858.0
2007-03-02 20:00:00,99.25,99.265,99.22,99.225,696176895.0
2007-03-02 20:05:00,99.225,99.255,99.212,99.212,1125038023.0
2007-03-02 20:10:00,99.215,99.235,99.16,99.185,530612686.0
2007-03-02 20:15:00,99.185,99.213,99.155,99.213,1022519006.0
2007-03-02 20:20:00,99.215,99.215,99.17,99.2,563196357.0
2007-03-02 20:25:00,99.193,99.203,99.145,99.165,1175278966.0
2007-03-02 20:30:00,99.17,99.17,99.065,99.072,805992714.0
2007-03-02 20:35:00,99.07,99.17,99.07,99.17,829398321.0
2007-03-02 20:40:00,99.17,99.251,99.103,99.235,999247660.0
2007-03-02 20:45:00,99.24,99.255,99.155,99.18,405998848.0
2007-03-02 20:50:00,99.182,99.2,99.15,99.155,776876488.0
2007-03-02 20:55:00,99.155,99.17,99.12,99.155,1567836786.0
2007-03-02 21:00:00,99.15,99.193,99.15,99.15,466207625.0
2007-03-02 21:05:00,99.155,99.175,99.13,99.15,821401750.0
2007-03-02 21:10:00,99.165,99.18,99.13,99.18,874564869.0
2007-03-02 21:15:00,99.185,99.2,99.155,99.175,840559446.0
2007-03-02 21:20:00,99.173,99.207,99.145,99.165,1162180974.0
2007-03-02 21:25:00,99.165,99.175,99.115,99.16,2522233339.0
2007-03-02 21:30:00,99.19,99.19,99.095,99.137,2343216014.0
2007-03-02 21:35:00,99.135,99.145,99.11,99.122,1413798490.0
2007-03-02 21:40:00,99.125,99.136,99.1,99.12,2252769707.0
2007-03-02 21:45:00,99.125,99.135,99.07,99.125,1560441625.0
2007-03-02 21:50:00,99.125,99.198,99.125,99.185,1094201525.0
2007-03-02 21:55:00,99.19,99.21,99.165,99.205,1975945306.0
2007-03-02 22:00:00,99.203,99.206,99.13,99.14,1730019991.0
2007-03-02 22:05:00,99.145,99.17,99.115,99.16,1511406312.0
2007-03-02 22:10:00,99.165,99.176,99.133,99.155,453455568.0
2007-03-02 22:15:00,99.153,99.167,99.135,99.155,893277725.0
2007-03-02 22:20:00,99.155,99.19,99.14,99.165,684662179.0
2007-03-02 22:25:00,99.26,99.26,99.16,99.18,381123729.0
2007-03-02 22:30:00,99.19,99.199,99.165,99.197,304062246.0
2007-03-02 22:35:00,99.195,99.227,99.17,99.205,448760831.0
2007-03-02 22:40:00,99.198,99.256,99.198,99.24,708203767.0
2007-03-02 22:45:00,99.245,99.25,99.215,99.23,267275487.0
2007-03-02 22:50:00,99.21,99.255,99.21,99.245,283124812.0
2007-03-02 22:55:00,99.24,99.29,99.185,99.245,488209067.0
2007-03-02 23:00:00,99.245,99.245,99.16,99.195,384491926.0
2007-03-02 23:05:00,99.198,99.24,99.171,99.225,365096340.0
2007-03-02 23:10:00,99.223,99.25,99.184,99.25,196280527.0
2007-03-02 23:15:00,99.24,99.28,99.21,99.26,259484332.0
2007-03-02 23:20:00,99.25,99.26,99.227,99.23,339700429.0
2007-03-02 23:25:00,99.228,99.255,99.175,99.195,483749184.0
2007-03-02 23:30:00,99.2,99.2,99.12,99.15,479811767.0
2007-03-02 23:35:00,99.16,99.215,99.16,99.17,377146790.0
2007-03-02 23:40:00,99.17,99.196,99.145,99.18,578270795.0
2007-03-02 23:45:00,99.19,99.215,99.155,99.18,322270279.0
2007-03-02 23:50:00,99.19,99.2,99.12,99.17,491154488.0
2007-03-02 23:55:00,99.18,99.185,99.112,99.162,679764681.0
2007-03-05 00:00:00,99.12,99.21,99.11,99.197,357912679.0
2007-03-05 00:05:00,99.2,99.235,99.04,99.23,305225506.0
2007-03-05 00:10:00,99.03,99.243,99.03,99.21,143279730.0
2007-03-05 00:15:00,99.215,99.23,99.175,99.175,297638193.0
2007-03-05 00:20:00,99.18,99.195,98.92,99.175,312163146.0
2007-03-05 00:25:00,99.173,99.199,99.133,99.145,479176452.0
2007-03-05 00:30:00,98.75,99.178,98.68,99.172,372086271.0
2007-03-05 00:35:00,99.17,99.205,99.11,99.19,386184924.0
2007-03-05 00:40:00,99.19,99.195,98.62,99.163,1126432100.0
2007-03-05 00:45:00,98.7,99.18,98.7,99.135,367443208.0
2007-03-05 00:50:00,99.15,99.163,98.46,98.63,570483364.0
2007-03-05 00:55:00,99.14,99.153,98.57,99.122,593373923.0
2007-03-05 01:00:00,99.125,99.135,99.005,99.005,274135952.0
2007-03-05 01:05:00,98.993,99.05,98.97,98.97,594234263.0
2007-03-05 01:10:00,98.968,99.038,98.95,98.985,459250185.0
2007-03-05 01:15:00,98.985,99.035,98.945,98.975,673153341.0
2007-03-05 01:20:00,98.96,98.965,98.83,98.835,886145293.0
2007-03-05 01:25:00,98.835,98.848,98.73,98.745,469732287.0
2007-03-05 01:30:00,98.75,98.75,98.595,98.63,433357791.0
2007-03-05 01:35:00,98.63,98.71,98.513,98.677,380423801.0
2007-03-05 01:40:00,98.677,98.8,98.624,98.693,456052790.0
2007-03-05 01:45:00,98.69,98.75,98.58,98.59,224609497.0
2007-03-05 01:50:00,98.582,98.623,98.443,98.615,495880542.0
2007-03-05 01:55:00,98.615,98.64,98.56,98.59,304517729.0
2007-03-05 02:00:00,98.58,98.58,98.345,98.395,299158220.0
2007-03-05 02:05:00,98.395,98.453,98.245,98.272,479894951.0
2007-03-05 02:10:00,98.28,98.28,98.03,98.17,224715918.0
2007-03-05 02:15:00,98.173,98.272,98.122,98.217,472939992.0
2007-03-05 02:20:00,98.217,98.35,98.205,98.31,384848562.0
2007-03-05 02:25:00,98.305,98.405,98.287,98.35,434114314.0
2007-03-05 02:30:00,98.37,98.384,98.345,98.365,461851594.0
2007-03-05 02:35:00,98.365,98.44,98.32,98.32,943892877.0
2007-03-05 02:40:00,98.32,98.332,98.115,98.175,671697569.0
2007-03-05 02:45:00,98.185,98.245,98.14,98.173,441184624.0
2007-03-05 02:50:00,98.17,98.183,98.04,98.108,588201351.0
2007-03-05 02:55:00,98.12,98.27,98.083,98.265,270528708.0
2007-03-05 03:00:00,98.257,98.28,98.155,98.21,592680450.0
2007-03-05 03:05:00,98.22,98.24,98.165,98.235,445758666.0
2007-03-05 03:10:00,98.195,98.24,98.115,98.15,366346162.0
2007-03-05 03:15:00,98.133,98.215,98.042,98.215,655133941.0
2007-03-05 03:20:00,98.215,98.255,98.13,98.255,400863772.0
2007-03-05 03:25:00,98.242,98.265,98.203,98.26,422159111.0
2007-03-05 03:30:00,98.26,98.27,98.165,98.203,472489527.0
2007-03-05 03:35:00,98.21,98.315,98.21,98.29,299222288.0
2007-03-05 03:40:00,98.285,98.335,98.244,98.335,294251755.0
2007-03-05 03:45:00,98.345,98.345,98.234,98.28,183065050.0
2007-03-05 03:50:00,98.285,98.285,98.21,98.21,314338054.0
2007-03-05 03:55:00,98.217,98.31,98.217,98.255,503255378.0
2007-03-05 04:00:00,98.262,98.28,98.212,98.27,661224967.0
2007-03-05 04:05:00,98.26,98.31,98.209,98.31,481123230.0
2007-03-05 04:10:00,98.3,98.355,98.28,98.335,315921830.0
2007-03-05 04:15:00,98.325,98.397,98.29,98.39,571404151.0
2007-03-05 04:20:00,98.39,98.49,98.355,98.435,384458545.0
2007-03-05 04:25:00,98.425,98.53,98.4,98.53,499182987.0
2007-03-05 04:30:00,98.525,98.561,98.465,98.503,489673406.0
2007-03-05 04:35:00,98.505,98.51,98.39,98.45,344187186.0
2007-03-05 04:40:00,98.465,98.55,98.445,98.455,265799362.0
2007-03-05 04:45:00,98.45,98.495,98.405,98.468,196678327.0
2007-03-05 04:50:00,98.47,98.471,98.41,98.463,360352607.0
2007-03-05 04:55:00,98.455,98.46,98.407,98.415,398344571.0
2007-03-05 05:00:00,98.415,98.415,98.282,98.37,476064514.0
2007-03-05 05:05:00,98.375,98.394,98.325,98.385,284127915.0
2007-03-05 05:10:00,98.39,98.403,98.34,98.365,273363200.0
2007-03-05 05:15:00,98.36,98.445,98.36,98.428,698621039.0
2007-03-05 05:20:00,98.425,98.441,98.385,98.385,425688296.0
2007-03-05 05:25:00,98.387,98.387,98.342,98.36,302320275.0
2007-03-05 05:30:00,98.35,98.365,98.32,98.325,380881735.0
2007-03-05 05:35:00,98.325,98.351,98.31,98.325,663220983.0
2007-03-05 05:40:00,98.325,98.327,98.2,98.208,858021728.0
2007-03-05 05:45:00,98.215,98.285,98.2,98.265,470411438.0
2007-03-05 05:50:00,98.26,98.3,98.255,98.285,1472778511.0
2007-03-05 05:55:00,98.28,98.293,98.245,98.273,1726122714.0
2007-03-05 06:00:00,98.29,98.303,98.273,98.3,1897910006.0
2007-03-05 06:05:00,98.295,98.299,98.245,98.295,1114790147.0
2007-03-05 06:10:00,98.295,98.325,98.269,98.285,1586138503.0
2007-03-05 06:15:00,98.29,98.307,98.275,98.305,2174537414.0
2007-03-05 06:20:00,98.302,98.317,98.245,98.265,1509687463.0
2007-03-05 06:25:00,98.257,98.275,98.17,98.18,1674518319.0
2007-03-05 06:30:00,98.17,98.18,98.1,98.135,2559930565.0
2007-03-05 06:35:00,98.135,98.17,98.105,98.113,1251806503.0
2007-03-05 06:40:00,98.115,98.195,98.035,98.185,873084446.0
2007-03-05 06:45:00,98.19,98.3,98.19,98.215,906713424.0
2007-03-05 06:50:00,98.2,98.32,98.175,98.265,850860902.0
2007-03-05 06:55:00,98.26,98.315,98.26,98.28,465252458.0
2007-03-05 07:00:00,98.285,98.355,98.269,98.355,1508602176.0
2007-03-05 07:05:00,98.355,98.379,98.325,98.342,747352098.0
2007-03-05 07:10:00,98.34,98.341,98.17,98.24,437373582.0
2007-03-05 07:15:00,98.235,98.295,98.222,98.28,985128864.0
2007-03-05 07:20:00,98.28,98.295,98.205,98.265,852752686.0
2007-03-05 07:25:00,98.262,98.315,98.262,98.29,795693803.0
2007-03-05 07:30:00,98.285,98.365,98.235,98.343,1129427455.0
2007-03-05 07:35:00,98.35,98.35,98.25,98.32,607212540.0
2007-03-05 07:40:00,98.323,98.335,98.255,98.315,906405445.0
2007-03-05 07:45:00,98.315,98.35,98.195,98.215,519040084.0
2007-03-05 07:50:00,98.212,98.235,98.065,98.155,1201922460.0
2007-03-05 07:55:00,98.15,98.24,98.14,98.2,665710915.0
2007-03-05 08:00:00,98.195,98.235,98.165,98.175,1521034453.0
2007-03-05 08:05:00,98.18,98.18,98.08,98.165,817892428.0
2007-03-05 08:10:00,98.155,98.198,98.153,98.185,944602162.0
2007-03-05 08:15:00,98.185,98.235,98.16,98.17,1502576933.0
2007-03-05 08:20:00,98.18,98.211,98.16,98.2,714717509.0
2007-03-05 08:25:00,98.195,98.212,98.165,98.21,2084373108.0
2007-03-05 08:30:00,98.208,98.29,98.177,98.275,1615131161.0
2007-03-05 08:35:00,98.27,98.301,98.265,98.28,2325595555.0
2007-03-05 08:40:00,98.28,98.305,98.23,98.23,2334625871.0
2007-03-05 08:45:00,98.23,98.355,98.23,98.28,1579704662.0
2007-03-05 08:50:00,98.285,98.285,98.115,98.115,1404238306.0
2007-03-05 08:55:00,98.113,98.113,97.98,98.003,3385602173.0
2007-03-05 09:00:00,98.0,98.065,97.995,98.025,2981294352.0
2007-03-05 09:05:00,98.015,98.023,97.908,97.975,1309955404.0
2007-03-05 09:10:00,97.98,98.01,97.76,97.835,531474505.0
2007-03-05 09:15:00,97.825,97.925,97.735,97.925,886125516.0
2007-03-05 09:20:00,97.925,98.005,97.885,97.932,980983552.0
2007-03-05 09:25:00,97.945,97.953,97.805,97.83,735908397.0
2007-03-05 09:30:00,97.83,97.885,97.79,97.79,2445686803.0
2007-03-05 09:35:00,97.792,97.853,97.75,97.8,2221384705.0
2007-03-05 09:40:00,97.803,97.903,97.792,97.855,2027564183.0
2007-03-05 09:45:00,97.86,97.91,97.84,97.84,1030633110.0
2007-03-05 09:50:00,97.85,97.94,97.781,97.82,1315197627.0
2007-03-05 09:55:00,97.81,97.825,97.69,97.805,1528824555.0
2007-03-05 10:00:00,97.8,97.845,97.75,97.78,2446905888.0
2007-03-05 10:05:00,97.78,97.81,97.738,97.805,1003991077.0
2007-03-05 10:10:00,97.805,97.845,97.755,97.825,852763310.0
2007-03-05 10:15:00,97.83,97.878,97.792,97.8,1519901269.0
2007-03-05 10:20:00,97.805,97.87,97.755,97.815,1214628870.0
2007-03-05 10:25:00,97.835,97.875,97.803,97.843,2625203148.0
2007-03-05 10:30:00,97.845,97.955,97.83,97.9,1465407206.0
2007-03-05 10:35:00,97.863,98.0,97.845,97.94,1088663035.0
2007-03-05 10:40:00,97.945,97.98,97.815,97.825,2394204839.0
2007-03-05 10:45:00,97.825,97.857,97.745,97.77,1228489413.0
2007-03-05 10:50:00,97.765,97.82,97.745,97.82,995913717.0
2007-03-05 10:55:00,97.795,97.865,97.785,97.835,1647852142.0
2007-03-05 11:00:00,97.835,97.887,97.785,97.815,1196878720.0
2007-03-05 11:05:00,97.785,97.885,97.785,97.84,3282170447.0
2007-03-05 11:10:00,97.85,97.858,97.8,97.83,2305652606.0
2007-03-05 11:15:00,97.835,97.849,97.805,97.82,907049901.0
2007-03-05 11:20:00,97.822,97.835,97.772,97.81,887932699.0
2007-03-05 11:25:00,97.805,97.835,97.75,97.78,1491568998.0
2007-03-05 11:30:00,97.785,97.8,97.677,97.69,1476194014.0
2007-03-05 11:35:00,97.698,97.815,97.698,97.78,1743751433.0
2007-03-05 11:40:00,97.783,97.855,97.758,97.823,911654296.0
2007-03-05 11:45:00,97.835,97.835,97.785,97.805,782919823.0
2007-03-05 11:50:00,97.815,97.835,97.715,97.735,506588185.0
2007-03-05 11:55:00,97.73,97.75,97.62,97.645,1137535432.0
2007-03-05 12:00:00,97.645,97.765,97.635,97.69,931616724.0
2007-03-05 12:05:00,97.68,97.79,97.635,97.79,942740937.0
2007-03-05 12:10:00,97.79,97.79,97.71,97.735,445687006.0
2007-03-05 12:15:00,97.735,97.78,97.575,97.575,1754970460.0
2007-03-05 12:20:00,97.58,97.64,97.52,97.622,1120277100.0
2007-03-05 12:25:00,97.625,97.64,97.532,97.595,775591992.0
2007-03-05 12:30:00,97.595,97.82,97.58,97.63,1192349641.0
2007-03-05 12:35:00,97.64,97.693,97.611,97.665,902758935.0
2007-03-05 12:40:00,97.662,97.68,97.589,97.618,1216028439.0
2007-03-05 12:45:00,97.63,97.655,97.546,97.64,948329058.0
2007-03-05 12:50:00,97.62,97.68,97.585,97.645,1235513263.0
2007-03-05 12:55:00,97.642,97.67,97.601,97.645,1072962524.0
2007-03-05 13:00:00,97.63,97.696,97.63,97.695,1817279026.0
2007-03-05 13:05:00,97.695,97.8,97.66,97.8,1438366797.0
2007-03-05 13:10:00,97.8,97.871,97.78,97.85,1013860280.0
2007-03-05 13:15:00,97.855,97.925,97.75,97.873,1054058441.0
2007-03-05 13:20:00,97.88,97.915,97.81,97.82,1163366669.0
2007-03-05 13:25:00,97.82,97.879,97.767,97.795,2432769262.0
2007-03-05 13:30:00,97.803,97.84,97.777,97.82,1122352764.0
2007-03-05 13:35:00,97.8,97.835,97.775,97.825,2289011061.0
2007-03-05 13:40:00,97.835,97.967,97.79,97.967,2365440853.0
2007-03-05 13:45:00,97.965,97.97,97.89,97.925,1163689726.0
2007-03-05 13:50:00,97.925,98.0,97.875,97.98,2350180212.0
2007-03-05 13:55:00,97.975,97.975,97.92,97.965,1631139035.0
2007-03-05 14:00:00,97.965,97.971,97.86,97.885,1857936044.0
2007-03-05 14:05:00,97.89,98.0,97.84,97.958,2120269297.0
2007-03-05 14:10:00,97.967,98.01,97.77,97.83,826416066.0
2007-03-05 14:15:00,97.84,97.852,97.79,97.83,733955471.0
2007-03-05 14:20:00,97.83,97.832,97.735,97.78,668261467.0
2007-03-05 14:25:00,97.78,97.846,97.763,97.78,578982775.0
2007-03-05 14:30:00,97.785,97.8,97.705,97.713,993185279.0
2007-03-05 14:35:00,97.745,97.745,97.625,97.69,665950845.0
2007-03-05 14:40:00,97.67,97.749,97.666,97.745,1923364505.0
2007-03-05 14:45:00,97.76,97.81,97.745,97.805,1629400555.0
2007-03-05 14:50:00,97.805,97.84,97.778,97.83,1719671026.0
2007-03-05 14:55:00,97.83,97.862,97.79,97.81,1671941057.0
2007-03-05 15:00:00,97.84,97.895,97.802,97.833,2038654539.0
2007-03-05 15:05:00,97.84,97.915,97.815,97.87,1407256243.0
2007-03-05 15:10:00,97.875,97.882,97.67,97.67,1339820304.0
2007-03-05 15:15:00,97.675,97.751,97.59,97.73,1491964465.0
2007-03-05 15:20:00,97.73,97.763,97.698,97.725,684312746.0
2007-03-05 15:25:00,97.722,97.81,97.68,97.795,1605055973.0
2007-03-05 15:30:00,97.805,97.843,97.757,97.835,1654640501.0
2007-03-05 15:35:00,97.842,97.89,97.8,97.882,1098966543.0
2007-03-05 15:40:00,97.905,97.943,97.83,97.868,777849291.0
2007-03-05 15:45:00,97.875,97.941,97.838,97.88,1740265216.0
2007-03-05 15:50:00,97.875,97.93,97.785,97.845,1344115389.0
2007-03-05 15:55:00,97.838,97.94,97.822,97.915,1685891631.0
2007-03-05 16:00:00,97.925,97.94,97.857,97.89,1617692228.0
2007-03-05 16:05:00,97.888,97.943,97.86,97.89,833781740.0
2007-03-05 16:10:00,97.893,97.91,97.765,97.87,595882441.0
2007-03-05 16:15:00,97.875,97.89,97.809,97.885,956572722.0
2007-03-05 16:20:00,97.885,97.925,97.845,97.905,762652999.0
2007-03-05 16:25:00,97.91,97.962,97.845,97.895,1350735919.0
2007-03-05 16:30:00,97.85,97.953,97.808,97.95,1635956541.0
2007-03-05 16:35:00,97.94,98.05,97.905,97.995,1157962089.0
2007-03-05 16:40:00,98.0,98.15,97.963,98.13,1361281391.0
2007-03-05 16:45:00,98.13,98.212,98.11,98.155,1499501209.0
2007-03-05 16:50:00,98.157,98.285,98.157,98.275,1314156932.0
2007-03-05 16:55:00,98.28,98.285,98.148,98.185,2228823655.0
2007-03-05 17:00:00,98.158,98.26,98.115,98.22,1262282293.0
2007-03-05 17:05:00,98.235,98.24,98.16,98.16,1032827975.0
2007-03-05 17:10:00,98.185,98.44,98.1,98.298,1332896227.0
2007-03-05 17:15:00,98.3,98.402,98.295,98.315,1045142549.0
2007-03-05 17:20:00,98.305,98.355,98.27,98.29,1041094761.0
2007-03-05 17:25:00,98.298,98.315,98.139,98.22,589070161.0
2007-03-05 17:30:00,98.207,98.305,98.165,98.185,693990399.0
2007-03-05 17:35:00,98.2,98.22,98.14,98.205,261156228.0
2007-03-05 17:40:00,98.205,98.36,98.194,98.33,903722882.0
2007-03-05 17:45:00,98.332,98.42,98.305,98.385,1263009231.0
2007-03-05 17:50:00,98.4,98.461,98.33,98.385,1036368487.0
2007-03-05 17:55:00,98.39,98.39,98.29,98.295,1817099087.0
2007-03-05 18:00:00,98.285,98.37,98.26,98.35,1183219736.0
2007-03-05 18:05:00,98.35,98.4,98.287,98.385,429902315.0
2007-03-05 18:10:00,98.39,98.433,98.37,98.415,1160241079.0
2007-03-05 18:15:00,98.405,98.45,98.375,98.435,556879849.0
2007-03-05 18:20:00,98.43,98.55,98.365,98.39,584337607.0
2007-03-05 18:25:00,98.39,98.465,98.373,98.445,999788394.0
2007-03-05 18:30:00,98.445,98.455,98.362,98.38,908508718.0
2007-03-05 18:35:00,98.375,98.4,98.284,98.325,1112601376.0
2007-03-05 18:40:00,98.33,98.33,98.237,98.27,687226550.0
2007-03-05 18:45:00,98.26,98.305,98.238,98.26,884889553.0
2007-03-05 18:50:00,98.258,98.28,98.19,98.215,690592893.0
2007-03-05 18:55:00,98.215,98.23,98.175,98.205,556320687.0
2007-03-05 19:00:00,98.205,98.21,98.14,98.17,962761393.0
2007-03-05 19:05:00,98.16,98.195,98.095,98.17,1051620117.0
2007-03-05 19:10:00,98.173,98.21,98.095,98.175,635406469.0
2007-03-05 19:15:00,98.18,98.207,98.168,98.18,1089497920.0
2007-03-05 19:20:00,98.185,98.21,98.165,98.2,950020698.0
2007-03-05 19:25:00,98.19,98.222,98.156,98.195,1397629554.0
2007-03-05 19:30:00,98.205,98.275,98.173,98.275,379976158.0
2007-03-05 19:35:00,98.28,98.305,98.209,98.242,601628084.0
2007-03-05 19:40:00,98.247,98.25,98.21,98.23,707950094.0
2007-03-05 19:45:00,98.218,98.27,98.175,98.242,1311679288.0
2007-03-05 19:50:00,98.19,98.263,98.175,98.22,336727354.0
2007-03-05 19:55:00,98.23,98.29,98.209,98.25,673184679.0
2007-03-05 20:00:00,98.24,98.255,98.131,98.17,842327750.0
2007-03-05 20:05:00,98.17,98.215,98.114,98.165,1166870601.0
2007-03-05 20:10:00,98.163,98.185,98.097,98.145,890198395.0
2007-03-05 20:15:00,98.14,98.192,98.14,98.17,543638457.0
2007-03-05 20:20:00,98.12,98.184,98.075,98.075,422149029.0
2007-03-05 20:25:00,98.083,98.145,98.053,98.115,690352984.0
2007-03-05 20:30:00,98.115,98.135,98.068,98.08,525089194.0
2007-03-05 20:35:00,98.082,98.145,98.08,98.145,461990630.0
2007-03-05 20:40:00,98.125,98.187,98.12,98.153,597353019.0
2007-03-05 20:45:00,98.165,98.222,98.15,98.21,393725203.0
2007-03-05 20:50:00,98.215,98.252,98.197,98.205,487220647.0
2007-03-05 20:55:00,98.205,98.219,98.165,98.185,592919173.0
2007-03-05 21:00:00,98.18,98.246,98.18,98.205,491675582.0
2007-03-05 21:05:00,98.21,98.235,98.145,98.145,315552677.0
2007-03-05 21:10:00,98.162,98.177,98.095,98.095,302842575.0
2007-03-05 21:15:00,98.095,98.104,98.048,98.075,456217058.0
2007-03-05 21:20:00,98.077,98.095,98.063,98.07,428370657.0
2007-03-05 21:25:00,98.055,98.08,98.05,98.07,405308684.0
2007-03-05 21:30:00,98.08,98.095,98.068,98.075,491429775.0
2007-03-05 21:35:00,98.087,98.11,98.062,98.1,626038020.0
2007-03-05 21:40:00,98.105,98.105,98.065,98.075,395541153.0
2007-03-05 21:45:00,98.08,98.09,98.047,98.075,519236588.0
2007-03-05 21:50:00,98.075,98.135,98.075,98.115,424625688.0
2007-03-05 21:55:00,98.125,98.125,98.065,98.065,269463868.0
2007-03-05 22:00:00,98.07,98.16,98.07,98.14,406835152.0
2007-03-05 22:05:00,98.135,98.143,98.075,98.11,464865722.0
2007-03-05 22:10:00,98.1,98.115,98.028,98.042,410986535.0
2007-03-05 22:15:00,98.038,98.12,97.9,98.12,216906521.0
2007-03-05 22:20:00,98.087,98.147,98.087,98.137,532841382.0
2007-03-05 22:25:00,98.127,98.152,98.092,98.152,484047521.0
2007-03-05 22:30:00,98.148,98.158,98.12,98.135,371179334.0
2007-03-05 22:35:00,97.92,98.165,97.89,97.89,453946601.0
2007-03-05 22:40:00,97.88,98.163,97.86,98.11,326548983.0
2007-03-05 22:45:00,98.11,98.155,98.094,98.135,389202619.0
2007-03-05 22:50:00,98.157,98.167,98.14,98.15,323074781.0
2007-03-05 22:55:00,98.16,98.16,98.085,98.085,491486818.0
2007-03-05 23:00:00,98.08,98.08,97.96,97.96,437546390.0
2007-03-05 23:05:00,97.96,97.975,97.865,97.91,423885501.0
2007-03-05 23:10:00,97.912,97.98,97.885,97.97,562267979.0
2007-03-05 23:15:00,97.965,97.965,97.865,97.92,506106336.0
2007-03-05 23:20:00,97.918,97.925,97.855,97.865,366065564.0
2007-03-05 23:25:00,97.87,97.885,97.838,97.88,395405259.0
2007-03-05 23:30:00,97.865,97.911,97.85,97.907,465867563.0
2007-03-05 23:35:00,97.69,97.915,97.67,97.88,379771946.0
2007-03-05 23:40:00,97.877,97.89,97.845,97.85,391469380.0
2007-03-05 23:45:00,97.835,97.851,97.777,97.795,434934384.0
2007-03-05 23:50:00,97.785,97.785,97.705,97.723,491205504.0
2007-03-05 23:55:00,97.72,97.79,97.692,97.78,1094718167.0
2007-03-06 00:00:00,97.78,97.82,97.748,97.795,326829209.0
2007-03-06 00:05:00,97.775,97.81,97.745,97.782,447615461.0
2007-03-06 00:10:00,97.78,97.786,97.76,97.77,224001934.0
2007-03-06 00:15:00,97.773,97.8,97.738,97.775,446859148.0
2007-03-06 00:20:00,97.782,97.787,97.687,97.72,384275046.0
2007-03-06 00:25:00,97.715,97.73,97.642,97.7,373800939.0
2007-03-06 00:30:00,97.7,97.718,97.66,97.665,615813250.0
2007-03-06 00:35:00,97.66,97.715,97.652,97.655,741768425.0
2007-03-06 00:40:00,97.67,97.685,97.555,97.575,753498415.0
2007-03-06 00:45:00,97.575,97.598,97.487,97.598,393198979.0
2007-03-06 00:50:00,97.6,97.61,97.543,97.543,784713237.0
2007-03-06 00:55:00,97.555,97.57,97.48,97.495,306099654.0
2007-03-06 01:00:00,97.492,97.529,97.454,97.52,368214788.0
2007-03-06 01:05:00,97.51,97.565,97.481,97.54,493826889.0
2007-03-06 01:10:00,97.525,97.63,97.525,97.6,300395827.0
2007-03-06 01:15:00,97.593,97.64,97.585,97.62,600409268.0
2007-03-06 01:20:00,97.615,97.71,97.595,97.7,425333441.0
2007-03-06 01:25:00,97.703,97.855,97.655,97.85,494633175.0
2007-03-06 01:30:00,97.845,97.89,97.81,97.838,516182222.0
2007-03-06 01:35:00,97.84,97.85,97.697,97.715,294936681.0
2007-03-06 01:40:00,97.705,97.785,97.683,97.755,332191478.0
2007-03-06 01:45:00,97.75,97.827,97.723,97.82,235431598.0
2007-03-06 01:50:00,97.82,97.855,97.802,97.85,323796761.0
2007-03-06 01:55:00,97.855,97.905,97.833,97.87,482762800.0
2007-03-06 02:00:00,97.855,98.085,97.853,98.055,502646717.0
2007-03-06 02:05:00,98.05,98.173,97.975,98.02,335241069.0
2007-03-06 02:10:00,98.02,98.045,97.91,97.96,241835192.0
2007-03-06 02:15:00,97.965,98.033,97.95,97.955,327928593.0
2007-03-06 02:20:00,97.96,98.015,97.945,98.01,302475880.0
2007-03-06 02:25:00,98.008,98.045,97.985,98.015,482746339.0
2007-03-06 02:30:00,98.02,98.175,97.972,98.163,464925560.0
2007-03-06 02:35:00,98.16,98.16,98.035,98.06,423457337.0
2007-03-06 02:40:00,98.06,98.15,98.055,98.083,628882111.0
2007-03-06 02:45:00,98.08,98.16,98.06,98.105,291843347.0
2007-03-06 02:50:00,98.14,98.19,98.078,98.14,497538701.0
2007-03-06 02:55:00,98.15,98.3,98.135,98.182,367385341.0
2007-03-06 03:00:00,98.195,98.335,98.18,98.305,309171804.0
2007-03-06 03:05:00,98.293,98.325,98.23,98.315,753304897.0
2007-03-06 03:10:00,98.313,98.445,98.29,98.395,379612395.0
2007-03-06 03:15:00,98.405,98.448,98.235,98.265,745204055.0
2007-03-06 03:20:00,98.25,98.335,98.25,98.31,802938975.0
2007-03-06 03:25:00,98.315,98.356,98.31,98.32,603078883.0
2007-03-06 03:30:00,98.32,98.42,98.3,98.4,383079145.0
2007-03-06 03:35:00,98.41,98.44,98.374,98.437,404114928.0
2007-03-06 03:40:00,98.425,98.438,98.383,98.433,476569381.0
2007-03-06 03:45:00,98.43,98.43,98.325,98.36,228825674.0
2007-03-06 03:50:00,98.362,98.405,98.362,98.38,448572545.0
2007-03-06 03:55:00,98.375,98.375,98.308,98.33,315601381.0
2007-03-06 04:00:00,98.33,98.365,98.285,98.315,1095058268.0
2007-03-06 04:05:00,98.318,98.515,98.305,98.505,511536377.0
2007-03-06 04:10:00,98.505,98.525,98.475,98.495,424591405.0
2007-03-06 04:15:00,98.52,98.535,98.49,98.497,396091407.0
2007-03-06 04:20:00,98.51,98.57,98.485,98.57,457591217.0
2007-03-06 04:25:00,98.577,98.688,98.565,98.68,468309175.0
2007-03-06 04:30:00,98.69,98.692,98.558,98.6,405122840.0
2007-03-06 04:35:00,98.595,98.615,98.51,98.608,371878408.0
2007-03-06 04:40:00,98.61,98.665,98.59,98.655,489466718.0
2007-03-06 04:45:00,98.66,98.66,98.565,98.592,548766204.0
2007-03-06 04:50:00,98.59,98.69,98.565,98.67,406539891.0
2007-03-06 04:55:00,98.67,98.67,98.555,98.62,441243872.0
2007-03-06 05:00:00,98.625,98.785,98.625,98.76,518988962.0
2007-03-06 05:05:00,98.745,98.785,98.73,98.762,323685148.0
2007-03-06 05:10:00,98.75,98.768,98.685,98.725,374924612.0
2007-03-06 05:15:00,98.72,98.765,98.69,98.76,445433634.0
2007-03-06 05:20:00,98.763,98.775,98.707,98.725,490666775.0
2007-03-06 05:25:00,98.715,98.723,98.675,98.713,365794141.0
2007-03-06 05:30:00,98.717,98.747,98.703,98.707,487663436.0
2007-03-06 05:35:00,98.737,98.745,98.687,98.687,534982701.0
2007-03-06 05:40:00,98.72,98.72,98.62,98.648,263463707.0
2007-03-06 05:45:00,98.652,98.84,98.61,98.65,406349332.0
2007-03-06 05:50:00,98.66,98.715,98.615,98.675,470530947.0
2007-03-06 05:55:00,98.685,98.74,98.645,98.725,400278974.0
2007-03-06 06:00:00,98.72,98.84,98.72,98.805,262817316.0
2007-03-06 06:05:00,98.805,98.865,98.805,98.835,400466353.0
2007-03-06 06:10:00,98.835,98.865,98.79,98.815,513420666.0
2007-03-06 06:15:00,98.83,98.865,98.808,98.815,380327707.0
2007-03-06 06:20:00,98.81,98.878,98.79,98.857,602321731.0
2007-03-06 06:25:00,98.85,98.876,98.835,98.87,460884898.0
2007-03-06 06:30:00,98.86,98.898,98.853,98.855,400535362.0
2007-03-06 06:35:00,98.87,98.885,98.815,98.847,430902942.0
2007-03-06 06:40:00,98.845,98.85,98.767,98.795,444819636.0
2007-03-06 06:45:00,98.795,98.853,98.795,98.812,299940597.0
2007-03-06 06:50:00,98.805,98.83,98.8,98.82,325124276.0
2007-03-06 06:55:00,98.815,98.827,98.77,98.77,498405914.0
2007-03-06 07:00:00,98.79,98.82,98.77,98.78,612451109.0
2007-03-06 07:05:00,98.78,98.8,98.738,98.775,489187052.0
2007-03-06 07:10:00,98.78,98.84,98.735,98.745,389920591.0
2007-03-06 07:15:00,98.745,98.78,98.725,98.725,589755434.0
2007-03-06 07:20:00,98.745,98.745,98.65,98.672,453569216.0
2007-03-06 07:25:00,98.67,98.73,98.65,98.715,514453390.0
2007-03-06 07:30:00,98.715,98.72,98.66,98.673,687769053.0
2007-03-06 07:35:00,98.67,98.692,98.615,98.615,416567643.0
2007-03-06 07:40:00,98.665,98.665,98.585,98.63,542802873.0
2007-03-06 07:45:00,98.645,98.685,98.593,98.643,875785129.0
2007-03-06 07:50:00,98.645,98.695,98.595,98.685,1176640552.0
2007-03-06 07:55:00,98.685,98.76,98.654,98.76,822688619.0
2007-03-06 08:00:00,98.755,98.79,98.695,98.79,668967308.0
2007-03-06 08:05:00,98.79,98.796,98.71,98.71,323661848.0
2007-03-06 08:10:00,98.752,98.778,98.685,98.698,1307452592.0
2007-03-06 08:15:00,98.7,98.735,98.68,98.722,710156118.0
2007-03-06 08:20:00,98.717,98.73,98.654,98.67,587099696.0
2007-03-06 08:25:00,98.665,98.734,98.54,98.715,422772682.0
2007-03-06 08:30:00,98.71,98.752,98.615,98.615,1370648750.0
2007-03-06 08:35:00,98.63,98.63,98.555,98.6,939306475.0
2007-03-06 08:40:00,98.595,98.64,98.58,98.595,1086824745.0
2007-03-06 08:45:00,98.59,98.615,98.562,98.603,642526320.0
2007-03-06 08:50:00,98.6,98.675,98.593,98.675,1090005518.0
2007-03-06 08:55:00,98.67,98.723,98.595,98.595,996408192.0
2007-03-06 09:00:00,98.595,98.595,98.43,98.445,569875098.0
2007-03-06 09:05:00,98.445,98.527,98.44,98.478,688439131.0
2007-03-06 09:10:00,98.48,98.555,98.477,98.5,903720665.0
2007-03-06 09:15:00,98.49,98.54,98.455,98.53,707571482.0
2007-03-06 09:20:00,98.525,98.588,98.472,98.575,1053636957.0
2007-03-06 09:25:00,98.57,98.595,98.491,98.585,851793766.0
2007-03-06 09:30:00,98.585,98.655,98.573,98.65,1005157520.0
2007-03-06 09:35:00,98.65,98.712,98.628,98.7,562753985.0
2007-03-06 09:40:00,98.705,98.81,98.685,98.795,546087204.0
2007-03-06 09:45:00,98.795,98.81,98.73,98.79,1209694546.0
2007-03-06 09:50:00,98.78,98.81,98.698,98.71,421955807.0
2007-03-06 09:55:00,98.7,98.815,98.674,98.785,1124982788.0
2007-03-06 10:00:00,98.785,98.86,98.785,98.83,1812358882.0
2007-03-06 10:05:00,98.815,98.845,98.742,98.77,1048516137.0
2007-03-06 10:10:00,98.755,98.815,98.752,98.792,1318023574.0
2007-03-06 10:15:00,98.79,98.79,98.73,98.755,925734202.0
2007-03-06 10:20:00,98.755,98.855,98.755,98.82,276291675.0
2007-03-06 10:25:00,98.815,98.845,98.785,98.827,724917320.0
2007-03-06 10:30:00,98.84,98.873,98.812,98.868,587648068.0
2007-03-06 10:35:00,98.88,98.935,98.858,98.91,1072356310.0
2007-03-06 10:40:00,98.925,98.93,98.88,98.92,1087619736.0
2007-03-06 10:45:00,98.918,98.918,98.82,98.855,1413770141.0
2007-03-06 10:50:00,98.84,98.93,98.84,98.905,1035880788.0
2007-03-06 10:55:00,98.91,98.91,98.745,98.798,1224121968.0
2007-03-06 11:00:00,98.795,98.81,98.719,98.79,2319290743.0
2007-03-06 11:05:00,98.785,98.788,98.722,98.747,1295749100.0
2007-03-06 11:10:00,98.745,98.753,98.715,98.72,1548408580.0
2007-03-06 11:15:00,98.72,98.75,98.663,98.72,1356562782.0
2007-03-06 11:20:00,98.715,98.725,98.613,98.65,1230490347.0
2007-03-06 11:25:00,98.65,98.73,98.61,98.67,1604651294.0
2007-03-06 11:30:00,98.725,98.79,98.68,98.79,1358360215.0
2007-03-06 11:35:00,98.785,98.815,98.741,98.805,782434400.0
2007-03-06 11:40:00,98.805,98.835,98.755,98.835,996414902.0
2007-03-06 11:45:00,98.83,98.837,98.753,98.823,586545042.0
2007-03-06 11:50:00,98.83,98.86,98.75,98.828,1152782394.0
2007-03-06 11:55:00,98.83,98.855,98.75,98.815,1592099683.0
2007-03-06 12:00:00,98.795,98.825,98.697,98.748,1710157818.0
2007-03-06 12:05:00,98.755,98.815,98.704,98.795,1341043477.0
2007-03-06 12:10:00,98.795,98.828,98.748,98.795,1699017690.0
2007-03-06 12:15:00,98.788,98.886,98.756,98.855,776929311.0
2007-03-06 12:20:00,98.847,98.882,98.812,98.882,1097861465.0
2007-03-06 12:25:00,98.875,98.91,98.831,98.835,1685113867.0
2007-03-06 12:30:00,98.83,98.887,98.795,98.812,1492783327.0
2007-03-06 12:35:00,98.82,98.86,98.795,98.82,693126949.0
2007-03-06 12:40:00,98.83,98.83,98.746,98.805,1475772897.0
2007-03-06 12:45:00,98.8,98.82,98.696,98.76,1328861731.0
2007-03-06 12:50:00,98.755,98.8,98.73,98.785,1399449184.0
2007-03-06 12:55:00,98.773,98.897,98.76,98.86,2032318733.0
2007-03-06 13:00:00,98.83,98.954,98.83,98.89,1606925954.0
2007-03-06 13:05:00,98.88,98.955,98.872,98.945,1713763958.0
2007-03-06 13:10:00,98.945,98.99,98.928,98.97,1608382387.0
2007-03-06 13:15:00,98.955,99.008,98.953,98.975,1989775433.0
2007-03-06 13:20:00,98.97,98.975,98.86,98.875,664060098.0
2007-03-06 13:25:00,98.863,98.905,98.85,98.905,974923087.0
2007-03-06 13:30:00,98.9,99.0,98.865,98.89,674388111.0
2007-03-06 13:35:00,98.885,98.91,98.855,98.89,680857682.0
2007-03-06 13:40:00,98.88,98.927,98.862,98.92,717274377.0
2007-03-06 13:45:00,98.91,98.995,98.885,98.977,820435678.0
2007-03-06 13:50:00,98.968,99.01,98.94,98.95,2127849590.0
2007-03-06 13:55:00,98.945,98.965,98.922,98.955,1883129457.0
2007-03-06 14:00:00,98.945,99.015,98.915,99.015,1703666873.0
2007-03-06 14:05:00,99.01,99.045,98.963,98.985,2340035924.0
2007-03-06 14:10:00,98.99,99.005,98.927,98.985,1073303680.0
2007-03-06 14:15:00,98.987,98.994,98.945,98.945,2467209111.0
2007-03-06 14:20:00,98.935,98.97,98.895,98.93,2261763223.0
2007-03-06 14:25:00,98.94,99.012,98.915,99.003,1124899838.0
2007-03-06 14:30:00,99.005,99.025,98.95,99.01,2341765476.0
2007-03-06 14:35:00,99.0,99.045,98.99,99.01,1151368069.0
2007-03-06 14:40:00,99.003,99.085,98.973,99.085,1041063490.0
2007-03-06 14:45:00,99.08,99.09,98.982,99.01,993432162.0
2007-03-06 14:50:00,99.02,99.037,98.968,98.995,1429403402.0
2007-03-06 14:55:00,98.995,99.03,98.963,99.01,1737983012.0
2007-03-06 15:00:00,99.025,99.025,98.885,98.892,1090060233.0
2007-03-06 15:05:00,98.895,98.95,98.88,98.92,1193713171.0
2007-03-06 15:10:00,98.93,98.93,98.856,98.91,996661987.0
2007-03-06 15:15:00,98.898,98.94,98.836,98.882,1233632743.0
2007-03-06 15:20:00,98.885,98.887,98.817,98.85,916796920.0
2007-03-06 15:25:00,98.84,98.855,98.645,98.655,1254846741.0
2007-03-06 15:30:00,98.655,98.835,98.655,98.815,805510607.0
2007-03-06 15:35:00,98.797,98.805,98.584,98.61,1150159924.0
2007-03-06 15:40:00,98.615,98.649,98.523,98.605,1744765947.0
2007-03-06 15:45:00,98.605,98.63,98.575,98.61,446300856.0
2007-03-06 15:50:00,98.61,98.619,98.494,98.59,966755386.0
2007-03-06 15:55:00,98.59,98.675,98.556,98.605,903642107.0
2007-03-06 16:00:00,98.605,98.675,98.505,98.66,1150712539.0
2007-03-06 16:05:00,98.665,98.805,98.63,98.795,517020533.0
2007-03-06 16:10:00,98.78,98.84,98.76,98.795,787311558.0
2007-03-06 16:15:00,98.793,98.878,98.793,98.843,901973834.0
2007-03-06 16:20:00,98.84,98.965,98.84,98.918,1704354822.0
2007-03-06 16:25:00,98.91,99.035,98.885,99.005,1389869345.0
2007-03-06 16:30:00,99.0,99.135,99.0,99.065,1442033273.0
2007-03-06 16:35:00,99.06,99.075,99.035,99.042,857930146.0
2007-03-06 16:40:00,99.04,99.07,99.003,99.05,888720512.0
2007-03-06 16:45:00,99.05,99.08,99.0,99.07,2154149865.0
2007-03-06 16:50:00,99.05,99.088,98.989,98.995,3249073767.0
2007-03-06 16:55:00,99.015,99.06,98.98,99.035,1189102473.0
2007-03-06 17:00:00,99.035,99.08,98.965,99.045,1569232203.0
2007-03-06 17:05:00,99.07,99.07,98.93,98.97,1028322772.0
2007-03-06 17:10:00,98.96,99.06,98.955,99.035,1241319066.0
2007-03-06 17:15:00,99.035,99.07,98.991,99.015,2400844829.0
2007-03-06 17:20:00,99.02,99.1,99.02,99.038,1085367891.0
2007-03-06 17:25:00,99.06,99.07,99.003,99.015,1530262570.0
2007-03-06 17:30:00,99.013,99.087,99.005,99.075,2661073294.0
2007-03-06 17:35:00,99.07,99.15,99.035,99.095,1244082981.0
2007-03-06 17:40:00,99.08,99.105,98.985,99.0,1508317400.0
2007-03-06 17:45:00,98.995,99.014,98.883,98.915,892354060.0
2007-03-06 17:50:00,98.915,98.925,98.805,98.83,1021744841.0
2007-03-06 17:55:00,98.83,98.903,98.81,98.89,2488642078.0
2007-03-06 18:00:00,98.89,98.915,98.865,98.89,1543564898.0
2007-03-06 18:05:00,98.9,98.965,98.875,98.94,1293181947.0
2007-03-06 18:10:00,98.93,98.97,98.9,98.96,992156223.0
2007-03-06 18:15:00,98.955,98.986,98.93,98.963,2042401357.0
2007-03-06 18:20:00,98.96,98.99,98.935,98.942,2151177181.0
2007-03-06 18:25:00,98.94,99.04,98.94,99.03,2412438233.0
2007-03-06 18:30:00,99.03,99.068,99.02,99.025,727134820.0
2007-03-06 18:35:00,99.022,99.068,98.985,99.065,964823140.0
2007-03-06 18:40:00,99.065,99.1,99.033,99.085,885741676.0
2007-03-06 18:45:00,99.085,99.1,99.002,99.03,530867234.0
2007-03-06 18:50:00,99.025,99.078,99.008,99.035,1313522936.0
2007-03-06 18:55:00,99.025,99.065,99.015,99.05,3058323553.0
2007-03-06 19:00:00,99.053,99.107,99.037,99.073,3327224589.0
2007-03-06 19:05:00,99.075,99.111,99.045,99.095,1386730697.0
2007-03-06 19:10:00,99.09,99.115,99.065,99.08,1534844020.0
2007-03-06 19:15:00,99.08,99.096,99.007,99.04,2341490016.0
2007-03-06 19:20:00,99.03,99.057,99.015,99.015,2290206706.0
2007-03-06 19:25:00,99.02,99.033,98.95,98.968,1537158107.0
2007-03-06 19:30:00,98.95,98.98,98.936,98.96,2097969377.0
2007-03-06 19:35:00,98.965,98.983,98.913,98.98,756328268.0
2007-03-06 19:40:00,98.98,98.985,98.935,98.945,1486497313.0
2007-03-06 19:45:00,98.945,98.995,98.945,98.985,945606088.0
2007-03-06 19:50:00,98.985,98.99,98.94,98.94,801356313.0
2007-03-06 19:55:00,98.935,98.993,98.935,98.975,1491514769.0
2007-03-06 20:00:00,98.98,98.999,98.97,98.975,630979847.0
2007-03-06 20:05:00,98.975,99.003,98.965,98.992,1125799252.0
2007-03-06 20:10:00,98.995,99.018,98.962,98.995,494909267.0
2007-03-06 20:15:00,98.995,99.0,98.953,98.973,901332653.0
2007-03-06 20:20:00,98.965,98.97,98.935,98.96,587339056.0
2007-03-06 20:25:00,98.953,99.09,98.945,98.945,1521028080.0
2007-03-06 20:30:00,98.95,99.17,98.95,98.952,842308425.0
2007-03-06 20:35:00,98.955,98.968,98.915,98.96,881688793.0
2007-03-06 20:40:00,98.96,98.965,98.909,98.955,945227160.0
2007-03-06 20:45:00,98.97,98.979,98.93,98.97,450009140.0
2007-03-06 20:50:00,98.972,98.974,98.897,98.905,758084797.0
2007-03-06 20:55:00,98.905,98.985,98.891,98.965,1566236062.0
2007-03-06 21:00:00,98.96,99.03,98.955,99.0,386299584.0
2007-03-06 21:05:00,99.005,99.045,98.979,98.99,872664294.0
2007-03-06 21:10:00,99.005,99.005,98.96,98.99,917174333.0
2007-03-06 21:15:00,98.985,99.043,98.98,99.02,867564327.0
2007-03-06 21:20:00,99.018,99.055,99.008,99.055,1172093055.0
2007-03-06 21:25:00,99.055,99.17,99.05,99.16,2467878354.0
2007-03-06 21:30:00,99.155,99.18,99.128,99.147,1570874222.0
2007-03-06 21:35:00,99.155,99.185,99.145,99.162,1446448922.0
2007-03-06 21:40:00,99.165,99.19,99.15,99.18,2104577528.0
2007-03-06 21:45:00,99.185,99.185,99.14,99.165,1610339733.0
2007-03-06 21:50:00,99.165,99.181,99.115,99.125,1113611163.0
2007-03-06 21:55:00,99.14,99.141,99.095,99.135,1884185340.0
2007-03-06 22:00:00,99.123,99.123,99.075,99.08,1696304757.0
2007-03-06 22:05:00,99.085,99.1,99.062,99.08,1499883516.0
2007-03-06 22:10:00,99.085,99.105,99.056,99.105,474216374.0
2007-03-06 22:15:00,99.103,99.125,99.088,99.095,847096262.0
2007-03-06 22:20:00,99.095,99.155,99.095,99.155,653179677.0
2007-03-06 22:25:00,99.155,99.186,99.137,99.18,367359216.0
2007-03-06 22:30:00,99.19,99.197,99.145,99.197,301040638.0
2007-03-06 22:35:00,99.195,99.21,99.17,99.185,422329888.0
2007-03-06 22:40:00,99.188,99.218,99.16,99.16,705576356.0
2007-03-06 22:45:00,99.165,99.165,99.02,99.1,387358521.0
2007-03-06 22:50:00,99.09,99.101,99.045,99.095,270610439.0
2007-03-06 22:55:00,99.09,99.129,99.012,99.105,463769768.0
2007-03-06 23:00:00,99.105,99.119,99.06,99.085,420634849.0
2007-03-06 23:05:00,99.088,99.093,99.01,99.035,357884283.0
2007-03-06 23:10:00,99.008,99.045,98.992,99.01,198548844.0
2007-03-06 23:15:00,99.015,99.035,98.975,99.02,270946212.0
2007-03-06 23:20:00,99.01,99.055,99.0,99.055,353587240.0
2007-03-06 23:25:00,99.053,99.06,98.98,98.995,462148200.0
2007-03-06 23:30:00,99.23,99.23,98.977,98.993,431321150.0
2007-03-06 23:35:00,98.99,99.04,98.988,99.015,415130025.0
2007-03-06 23:40:00,99.03,99.03,98.975,98.975,570226200.0
2007-03-06 23:45:00,98.985,99.05,98.985,99.005,297331585.0
2007-03-06 23:50:00,99.015,99.05,98.995,99.04,468127429.0
2007-03-06 23:55:00,99.05,99.06,99.004,99.032,643113013.0
2007-03-07 00:00:00,99.025,99.27,99.025,99.27,542940543.0
2007-03-07 00:05:00,99.1,99.23,99.1,99.16,324240520.0
2007-03-07 00:10:00,99.17,99.205,99.13,99.185,188548087.0
2007-03-07 00:15:00,99.19,99.255,99.162,99.23,301652174.0
2007-03-07 00:20:00,99.235,99.255,99.137,99.16,289549716.0
2007-03-07 00:25:00,99.153,99.22,99.135,99.195,467601909.0
2007-03-07 00:30:00,99.2,99.245,99.132,99.152,435346668.0
2007-03-07 00:35:00,99.15,99.195,99.12,99.16,406231970.0
2007-03-07 00:40:00,99.16,99.21,99.135,99.168,636857048.0
2007-03-07 00:45:00,99.175,99.31,99.165,99.195,427576046.0
2007-03-07 00:50:00,99.21,99.24,99.16,99.24,464116390.0
2007-03-07 00:55:00,99.24,99.255,99.19,99.232,574334078.0
2007-03-07 01:00:00,99.245,99.285,99.23,99.285,271758551.0
2007-03-07 01:05:00,99.273,99.312,99.267,99.3,592125707.0
2007-03-07 01:10:00,99.298,99.298,99.197,99.275,385022374.0
2007-03-07 01:15:00,99.275,99.305,99.25,99.29,677476126.0
2007-03-07 01:20:00,99.275,99.385,99.275,99.385,908726195.0
2007-03-07 01:25:00,99.385,99.386,99.34,99.345,472521562.0
2007-03-07 01:30:00,99.34,99.39,99.303,99.385,440474853.0
2007-03-07 01:35:00,99.39,99.429,99.375,99.397,377131025.0
2007-03-07 01:40:00,99.382,99.389,99.313,99.313,486614834.0
2007-03-07 01:45:00,99.31,99.335,99.255,99.28,224488443.0
2007-03-07 01:50:00,99.282,99.285,99.237,99.265,472016709.0
2007-03-07 01:55:00,99.255,99.32,99.235,99.3,297310835.0
2007-03-07 02:00:00,99.3,99.335,99.255,99.265,303049705.0
2007-03-07 02:05:00,99.265,99.3,99.247,99.252,456482039.0
2007-03-07 02:10:00,99.25,99.295,99.21,99.21,230526845.0
2007-03-07 02:15:00,99.213,99.268,99.192,99.227,493819375.0
2007-03-07 02:20:00,99.227,99.235,99.188,99.2,379409755.0
2007-03-07 02:25:00,99.195,99.231,99.165,99.19,419810407.0
2007-03-07 02:30:00,99.195,99.263,99.165,99.255,437906730.0
2007-03-07 02:35:00,99.255,99.265,99.188,99.2,886791229.0
2007-03-07 02:40:00,99.215,99.285,99.198,99.275,681677144.0
2007-03-07 02:45:00,99.275,99.29,99.21,99.218,359827138.0
2007-03-07 02:50:00,99.22,99.273,99.195,99.243,608942313.0
2007-03-07 02:55:00,99.245,99.265,99.165,99.165,281388872.0
2007-03-07 03:00:00,99.162,99.185,99.097,99.15,583234619.0
2007-03-07 03:05:00,99.15,99.176,99.118,99.15,461756526.0
2007-03-07 03:10:00,99.145,99.172,99.113,99.15,277422121.0
2007-03-07 03:15:00,99.143,99.158,99.06,99.08,553717528.0
2007-03-07 03:20:00,99.08,99.12,98.997,99.01,408735073.0
2007-03-07 03:25:00,99.012,99.012,98.81,98.83,460854001.0
2007-03-07 03:30:00,98.82,98.833,98.755,98.833,463191821.0
2007-03-07 03:35:00,98.835,99.005,98.835,98.97,282707696.0
2007-03-07 03:40:00,98.965,99.045,98.866,98.915,299810134.0
2007-03-07 03:45:00,98.88,98.953,98.873,98.95,185583955.0
2007-03-07 03:50:00,98.95,98.956,98.917,98.94,328658030.0
2007-03-07 03:55:00,98.945,98.953,98.898,98.9,503426015.0
2007-03-07 04:00:00,98.907,98.915,98.798,98.855,640266723.0
2007-03-07 04:05:00,98.845,98.88,98.825,98.875,482644254.0
2007-03-07 04:10:00,98.865,98.944,98.862,98.88,287659322.0
2007-03-07 04:15:00,98.87,98.97,98.852,98.97,605873330.0
2007-03-07 04:20:00,98.97,99.06,98.97,98.975,414926891.0
2007-03-07 04:25:00,98.978,98.99,98.916,98.99,431806084.0
2007-03-07 04:30:00,98.985,99.02,98.92,99.003,536637923.0
2007-03-07 04:35:00,99.005,99.035,98.997,99.0,360558306.0
2007-03-07 04:40:00,99.01,99.03,98.967,99.005,262571825.0
2007-03-07 04:45:00,99.0,99.05,98.975,99.033,190298884.0
2007-03-07 04:50:00,99.035,99.035,98.94,98.948,176258906.0
2007-03-07 04:55:00,98.965,98.965,98.86,98.915,423245433.0
2007-03-07 05:00:00,98.905,98.93,98.865,98.89,469688061.0
2007-03-07 05:05:00,98.895,98.925,98.89,98.9,279234979.0
2007-03-07 05:10:00,98.92,98.92,98.861,98.865,404176653.0
2007-03-07 05:15:00,98.86,98.875,98.81,98.818,715243500.0
2007-03-07 05:20:00,98.815,98.834,98.795,98.805,438559212.0
2007-03-07 05:25:00,98.802,98.818,98.79,98.81,290621690.0
2007-03-07 05:30:00,98.8,98.936,98.79,98.915,385791050.0
2007-03-07 05:35:00,98.915,98.987,98.898,98.905,679812171.0
2007-03-07 05:40:00,98.905,98.937,98.905,98.923,863159315.0
2007-03-07 05:45:00,98.925,98.951,98.89,98.935,479550048.0
2007-03-07 05:50:00,98.93,98.943,98.92,98.925,1431298999.0
2007-03-07 05:55:00,98.92,98.951,98.913,98.933,1714800295.0
2007-03-07 06:00:00,98.945,98.98,98.893,98.975,1920777453.0
2007-03-07 06:05:00,98.97,98.983,98.945,98.975,1058384434.0
2007-03-07 06:10:00,98.975,98.995,98.93,98.945,1653459567.0
2007-03-07 06:15:00,98.95,98.96,98.92,98.945,2089593232.0
2007-03-07 06:20:00,98.942,98.952,98.915,98.935,1424805901.0
2007-03-07 06:25:00,98.927,98.967,98.8,98.81,2264741989.0
2007-03-07 06:30:00,98.96,99.01,98.94,98.995,2508595050.0
2007-03-07 06:35:00,98.995,99.055,98.98,98.993,1141145021.0
2007-03-07 06:40:00,99.005,99.015,98.892,98.905,869503161.0
2007-03-07 06:45:00,98.92,98.92,98.87,98.89,942680656.0
2007-03-07 06:50:00,98.88,98.915,98.865,98.865,830824086.0
2007-03-07 06:55:00,98.87,98.877,98.78,98.81,387767050.0
2007-03-07 07:00:00,98.815,98.845,98.79,98.845,1554152594.0
2007-03-07 07:05:00,98.845,98.89,98.79,98.802,780458279.0
2007-03-07 07:10:00,98.8,98.82,98.745,98.8,436475142.0
2007-03-07 07:15:00,98.795,98.82,98.765,98.81,988455963.0
2007-03-07 07:20:00,98.81,98.818,98.765,98.795,871403039.0
2007-03-07 07:25:00,98.792,98.82,98.775,98.8,1087920816.0
2007-03-07 07:30:00,98.795,98.81,98.77,98.793,1549868923.0
2007-03-07 07:35:00,98.79,98.825,98.788,98.825,603448556.0
2007-03-07 07:40:00,98.823,98.89,98.805,98.875,871441586.0
2007-03-07 07:45:00,98.875,98.89,98.825,98.825,473019278.0
2007-03-07 07:50:00,98.822,98.845,98.8,98.825,1111532236.0
2007-03-07 07:55:00,98.825,98.845,98.82,98.83,628938878.0
2007-03-07 08:00:00,98.825,98.855,98.813,98.855,1484640953.0
2007-03-07 08:05:00,98.86,98.89,98.825,98.885,808700776.0
2007-03-07 08:10:00,98.885,98.915,98.87,98.885,958208533.0
2007-03-07 08:15:00,98.885,98.919,98.885,98.89,1560784826.0
2007-03-07 08:20:00,98.9,98.94,98.848,98.88,1012781452.0
2007-03-07 08:25:00,98.875,98.905,98.86,98.86,2121847859.0
2007-03-07 08:30:00,98.858,98.885,98.845,98.88,1546739158.0
2007-03-07 08:35:00,98.875,98.898,98.842,98.86,2303306615.0
2007-03-07 08:40:00,98.86,98.929,98.86,98.89,2285306195.0
2007-03-07 08:45:00,98.89,99.02,98.86,98.88,1575489075.0
2007-03-07 08:50:00,98.885,98.914,98.87,98.885,1415642508.0
2007-03-07 08:55:00,98.88,98.9,98.86,98.873,3234894392.0
2007-03-07 09:00:00,98.87,98.943,98.87,98.905,3300607662.0
2007-03-07 09:05:00,98.895,98.921,98.88,98.895,1365393564.0
2007-03-07 09:10:00,98.9,98.915,98.813,98.845,539628186.0
2007-03-07 09:15:00,98.845,98.908,98.825,98.895,890618746.0
2007-03-07 09:20:00,98.895,98.945,98.895,98.922,924682877.0
2007-03-07 09:25:00,98.935,98.935,98.88,98.92,757058400.0
2007-03-07 09:30:00,98.92,99.015,98.9,98.98,2404164234.0
2007-03-07 09:35:00,98.982,98.993,98.918,98.945,2089104450.0
2007-03-07 09:40:00,98.933,98.992,98.93,98.955,1955891610.0
2007-03-07 09:45:00,98.96,99.015,98.95,98.95,1006090279.0
2007-03-07 09:50:00,98.96,99.07,98.96,99.02,1258716449.0
2007-03-07 09:55:00,99.01,99.08,99.01,99.07,1511542068.0
2007-03-07 10:00:00,99.07,99.083,98.995,99.03,2399940673.0
2007-03-07 10:05:00,99.03,99.071,99.0,99.035,1015183201.0
2007-03-07 10:10:00,99.035,99.04,99.01,99.035,931695573.0
2007-03-07 10:15:00,99.04,99.088,99.02,99.07,1587842734.0
2007-03-07 10:20:00,99.075,99.102,99.05,99.08,1293655179.0
2007-03-07 10:25:00,99.085,99.148,99.07,99.113,2692176195.0
2007-03-07 10:30:00,99.115,99.143,99.082,99.1,1491032897.0
2007-03-07 10:35:00,99.088,99.135,99.06,99.11,1092591035.0
2007-03-07 10:40:00,99.095,99.115,99.058,99.085,2392497320.0
2007-03-07 10:45:00,99.085,99.085,98.97,99.06,1464350744.0
2007-03-07 10:50:00,99.06,99.07,99.035,99.06,1084271272.0
2007-03-07 10:55:00,99.045,99.071,99.0,99.025,1559361236.0
2007-03-07 11:00:00,99.025,99.102,98.989,99.085,1190477176.0
2007-03-07 11:05:00,99.055,99.108,99.035,99.04,3272537236.0
2007-03-07 11:10:00,99.06,99.07,99.01,99.01,2122089706.0
2007-03-07 11:15:00,99.01,99.04,99.0,99.01,866183630.0
2007-03-07 11:20:00,99.012,99.04,98.975,99.02,836389079.0
2007-03-07 11:25:00,99.025,99.08,99.012,99.08,1384307583.0
2007-03-07 11:30:00,99.085,99.085,98.975,99.01,1382315872.0
2007-03-07 11:35:00,99.018,99.022,98.945,98.96,1718376146.0
2007-03-07 11:40:00,98.975,98.989,98.923,98.943,899943116.0
2007-03-07 11:45:00,98.945,98.995,98.923,98.965,809119744.0
2007-03-07 11:50:00,98.975,99.06,98.975,99.045,518385014.0
2007-03-07 11:55:00,99.04,99.062,99.015,99.045,1185502027.0
2007-03-07 12:00:00,99.045,99.05,98.99,99.03,938968253.0
2007-03-07 12:05:00,99.03,99.04,98.96,98.96,990647959.0
2007-03-07 12:10:00,98.96,99.035,98.955,98.985,430470293.0
2007-03-07 12:15:00,99.005,99.021,98.93,99.015,1784827810.0
2007-03-07 12:20:00,99.01,99.02,98.957,98.982,1101746455.0
2007-03-07 12:25:00,98.985,99.02,98.907,98.975,815726037.0
2007-03-07 12:30:00,98.975,99.0,98.96,98.97,1240396012.0
2007-03-07 12:35:00,98.97,98.996,98.915,98.975,871332079.0
2007-03-07 12:40:00,98.972,99.01,98.945,98.988,1212531865.0
2007-03-07 12:45:00,99.0,99.03,98.936,98.99,1178525918.0
2007-03-07 12:50:00,98.98,99.009,98.945,98.995,1126843709.0
2007-03-07 12:55:00,98.992,99.002,98.937,98.975,1062574646.0
2007-03-07 13:00:00,98.965,99.039,98.963,99.025,1781441803.0
2007-03-07 13:05:00,99.025,99.025,98.975,99.0,1411970613.0
2007-03-07 13:10:00,98.99,99.022,98.985,99.02,1011559571.0
2007-03-07 13:15:00,99.025,99.025,98.969,98.973,990385117.0
2007-03-07 13:20:00,98.98,99.005,98.95,98.99,1147078669.0
2007-03-07 13:25:00,98.99,99.04,98.96,98.995,2793745737.0
2007-03-07 13:30:00,98.993,99.015,98.925,98.96,1118670567.0
2007-03-07 13:35:00,98.95,99.025,98.942,99.015,2223100115.0
2007-03-07 13:40:00,99.015,99.07,98.998,99.057,2609282781.0
2007-03-07 13:45:00,99.055,99.056,98.93,98.94,1654772398.0
2007-03-07 13:50:00,99.035,99.071,99.01,99.01,2343575810.0
2007-03-07 13:55:00,99.015,99.043,98.99,98.995,1708948511.0
2007-03-07 14:00:00,98.995,99.016,98.975,98.995,1959842982.0
2007-03-07 14:05:00,99.0,99.01,98.947,98.988,2071312072.0
2007-03-07 14:10:00,98.997,99.045,98.985,99.01,792365260.0
2007-03-07 14:15:00,99.02,99.05,99.015,99.04,721917147.0
2007-03-07 14:20:00,99.04,99.05,99.013,99.025,672567079.0
2007-03-07 14:25:00,99.03,99.05,99.007,99.05,662604264.0
2007-03-07 14:30:00,99.055,99.055,99.013,99.013,970448689.0
2007-03-07 14:35:00,99.025,99.03,98.975,98.98,653388588.0
2007-03-07 14:40:00,98.975,99.02,98.945,98.945,2015993435.0
2007-03-07 14:45:00,98.96,98.98,98.91,98.92,1618883526.0
2007-03-07 14:50:00,98.92,98.954,98.875,98.93,1831256097.0
2007-03-07 14:55:00,98.93,98.94,98.805,98.83,1651914487.0
2007-03-07 15:00:00,98.86,98.938,98.83,98.853,2111607229.0
2007-03-07 15:05:00,98.865,98.899,98.82,98.89,1422529624.0
2007-03-07 15:10:00,98.895,98.93,98.809,98.82,1331123100.0
2007-03-07 15:15:00,98.845,98.91,98.774,98.88,1516572682.0
2007-03-07 15:20:00,98.88,98.88,98.797,98.82,704131648.0
2007-03-07 15:25:00,98.812,98.9,98.805,98.875,1518060490.0
2007-03-07 15:30:00,98.88,98.903,98.838,98.885,1679860615.0
2007-03-07 15:35:00,98.892,98.898,98.816,98.852,1128504525.0
2007-03-07 15:40:00,98.865,98.903,98.82,98.848,763254456.0
2007-03-07 15:45:00,98.865,98.895,98.808,98.88,1718233670.0
2007-03-07 15:50:00,98.875,98.905,98.833,98.905,1369953488.0
2007-03-07 15:55:00,98.888,98.915,98.786,98.865,1721334492.0
2007-03-07 16:00:00,98.865,98.885,98.805,98.85,1529899529.0
2007-03-07 16:05:00,98.848,98.883,98.8,98.81,1079250443.0
2007-03-07 16:10:00,98.803,98.85,98.71,98.77,588391897.0
2007-03-07 16:15:00,98.785,98.825,98.715,98.815,997725211.0
2007-03-07 16:20:00,98.815,98.83,98.744,98.825,779339793.0
2007-03-07 16:25:00,98.83,98.835,98.75,98.805,1338677053.0
2007-03-07 16:30:00,98.76,98.82,98.719,98.77,1620678482.0
2007-03-07 16:35:00,98.755,98.79,98.72,98.755,1232501227.0
2007-03-07 16:40:00,98.78,98.82,98.755,98.78,1354893654.0
2007-03-07 16:45:00,98.78,98.795,98.68,98.735,1510594090.0
2007-03-07 16:50:00,98.737,98.75,98.682,98.695,1388994567.0
2007-03-07 16:55:00,98.71,98.718,98.576,98.665,2223845325.0
2007-03-07 17:00:00,98.658,98.695,98.616,98.68,1227758368.0
2007-03-07 17:05:00,98.675,98.73,98.65,98.725,1000812832.0
2007-03-07 17:10:00,98.71,98.77,98.68,98.758,1444719421.0
2007-03-07 17:15:00,98.76,98.788,98.727,98.765,1134655546.0
2007-03-07 17:20:00,98.755,98.83,98.715,98.79,1070640240.0
2007-03-07 17:25:00,98.788,98.89,98.78,98.89,581934029.0
2007-03-07 17:30:00,98.887,98.938,98.848,98.915,701380476.0
2007-03-07 17:35:00,98.91,98.96,98.898,98.915,262042529.0
2007-03-07 17:40:00,98.915,98.95,98.9,98.92,899805912.0
2007-03-07 17:45:00,98.922,98.97,98.905,98.92,1300168287.0
2007-03-07 17:50:00,98.94,99.02,98.93,99.005,1071033461.0
2007-03-07 17:55:00,99.01,99.025,98.903,98.92,1939957808.0
2007-03-07 18:00:00,98.915,98.957,98.78,98.78,1081127633.0
2007-03-07 18:05:00,98.79,98.81,98.705,98.78,428834436.0
2007-03-07 18:10:00,98.78,98.81,98.757,98.805,1234713095.0
2007-03-07 18:15:00,98.805,98.83,98.715,98.755,549114550.0
2007-03-07 18:20:00,98.75,98.768,98.692,98.74,563095428.0
2007-03-07 18:25:00,98.74,98.795,98.72,98.775,978594945.0
2007-03-07 18:30:00,98.775,98.805,98.705,98.73,862008076.0
2007-03-07 18:35:00,98.725,98.725,98.652,98.705,1075860259.0
2007-03-07 18:40:00,98.71,98.731,98.695,98.72,687563748.0
2007-03-07 18:45:00,98.72,98.72,98.61,98.67,898846999.0
2007-03-07 18:50:00,98.668,98.745,98.66,98.695,709747651.0
2007-03-07 18:55:00,98.695,98.766,98.695,98.745,585583909.0
2007-03-07 19:00:00,98.745,98.775,98.615,98.66,1034141237.0
2007-03-07 19:05:00,98.665,98.725,98.563,98.68,1088057025.0
2007-03-07 19:10:00,98.683,98.713,98.629,98.695,640289999.0
2007-03-07 19:15:00,98.69,98.69,98.625,98.635,1024774304.0
2007-03-07 19:20:00,98.64,98.65,98.588,98.64,918655701.0
2007-03-07 19:25:00,98.63,98.635,98.537,98.615,1347324993.0
2007-03-07 19:30:00,98.605,98.635,98.575,98.595,388554341.0
2007-03-07 19:35:00,98.59,98.595,98.525,98.592,578920520.0
2007-03-07 19:40:00,98.597,98.64,98.578,98.62,698189625.0
2007-03-07 19:45:00,98.618,98.705,98.575,98.692,1281048245.0
2007-03-07 19:50:00,98.65,98.71,98.612,98.69,321227225.0
2007-03-07 19:55:00,98.665,98.698,98.633,98.68,711918542.0
2007-03-07 20:00:00,98.69,98.71,98.638,98.69,805310959.0
2007-03-07 20:05:00,98.69,98.718,98.645,98.705,1159126836.0
2007-03-07 20:10:00,98.713,98.715,98.642,98.703,900076012.0
2007-03-07 20:15:00,98.7,98.705,98.67,98.68,556518495.0
2007-03-07 20:20:00,98.65,98.715,98.65,98.685,431027546.0
2007-03-07 20:25:00,98.693,98.705,98.658,98.665,676224482.0
2007-03-07 20:30:00,98.665,98.68,98.633,98.65,459212623.0
2007-03-07 20:35:00,98.652,98.727,98.652,98.725,469065323.0
2007-03-07 20:40:00,98.705,98.739,98.7,98.725,602103893.0
2007-03-07 20:45:00,98.715,98.725,98.64,98.7,385683047.0
2007-03-07 20:50:00,98.695,98.752,98.665,98.745,506711155.0
2007-03-07 20:55:00,98.745,98.78,98.71,98.735,621593812.0
2007-03-07 21:00:00,98.73,98.775,98.685,98.695,513410224.0
2007-03-07 21:05:00,98.7,98.715,98.635,98.635,324961688.0
2007-03-07 21:10:00,98.642,98.645,98.595,98.645,298866877.0
2007-03-07 21:15:00,98.645,98.687,98.64,98.675,430402078.0
2007-03-07 21:20:00,98.677,98.695,98.64,98.64,436620635.0
2007-03-07 21:25:00,98.625,98.66,98.585,98.65,389072450.0
2007-03-07 21:30:00,98.66,98.715,98.64,98.675,448335537.0
2007-03-07 21:35:00,98.677,98.715,98.672,98.71,626136884.0
2007-03-07 21:40:00,98.715,98.735,98.685,98.715,352570335.0
2007-03-07 21:45:00,98.7,98.767,98.675,98.745,480941103.0
2007-03-07 21:50:00,98.745,98.787,98.703,98.745,396431441.0
2007-03-07 21:55:00,98.745,98.765,98.715,98.745,282121195.0
2007-03-07 22:00:00,98.74,98.755,98.704,98.75,391356069.0
2007-03-07 22:05:00,98.745,98.768,98.715,98.73,473212835.0
2007-03-07 22:10:00,98.72,98.735,98.652,98.722,470241758.0
2007-03-07 22:15:00,98.718,98.74,98.5,98.74,333028426.0
2007-03-07 22:20:00,98.707,98.732,98.665,98.687,526161109.0
2007-03-07 22:25:00,98.667,98.732,98.635,98.732,488396188.0
2007-03-07 22:30:00,98.698,98.73,98.667,98.705,365155346.0
2007-03-07 22:35:00,98.715,98.722,98.662,98.703,471437888.0
2007-03-07 22:40:00,98.7,98.704,98.668,98.67,467675459.0
2007-03-07 22:45:00,98.68,98.68,98.567,98.615,355721946.0
2007-03-07 22:50:00,98.627,98.635,98.515,98.52,321176254.0
2007-03-07 22:55:00,98.53,98.535,98.405,98.405,511012480.0
2007-03-07 23:00:00,98.41,98.445,98.38,98.41,445152233.0
2007-03-07 23:05:00,98.385,98.443,98.385,98.44,409247896.0
2007-03-07 23:10:00,98.432,98.465,98.389,98.46,540735050.0
2007-03-07 23:15:00,98.455,98.52,98.45,98.51,481103353.0
2007-03-07 23:20:00,98.508,98.525,98.435,98.445,377117024.0
2007-03-07 23:25:00,98.44,98.49,98.397,98.49,408158596.0
2007-03-07 23:30:00,98.485,98.521,98.435,98.507,465743466.0
2007-03-07 23:35:00,98.5,98.52,98.495,98.5,434071437.0
2007-03-07 23:40:00,98.497,98.54,98.497,98.53,373447644.0
2007-03-07 23:45:00,98.515,98.53,98.487,98.505,436573923.0
2007-03-07 23:50:00,98.505,98.523,98.435,98.453,488993527.0
2007-03-07 23:55:00,98.44,98.515,98.41,98.41,1070743275.0
2007-03-08 00:00:00,98.4,98.446,98.365,98.435,306204038.0
2007-03-08 00:05:00,98.425,98.49,98.425,98.472,437984407.0
2007-03-08 00:10:00,98.47,98.496,98.441,98.49,223320461.0
2007-03-08 00:15:00,98.493,98.499,98.437,98.495,477941743.0
2007-03-08 00:20:00,98.497,98.497,98.15,98.46,392860589.0
2007-03-08 00:25:00,98.455,98.472,98.401,98.435,385212247.0
2007-03-08 00:30:00,98.44,98.479,98.405,98.415,513764316.0
2007-03-08 00:35:00,98.41,98.416,98.27,98.27,822195827.0
2007-03-08 00:40:00,98.29,98.325,98.235,98.305,694137873.0
2007-03-08 00:45:00,98.305,98.305,98.213,98.218,374885342.0
2007-03-08 00:50:00,98.23,98.325,98.213,98.298,733813787.0
2007-03-08 00:55:00,98.31,98.315,98.195,98.305,315480715.0
2007-03-08 01:00:00,98.302,98.343,98.253,98.33,370863280.0
2007-03-08 01:05:00,98.33,98.35,98.238,98.3,415486974.0
2007-03-08 01:10:00,98.285,98.32,98.22,98.22,284308527.0
2007-03-08 01:15:00,98.213,98.216,98.14,98.15,671640658.0
2007-03-08 01:20:00,98.15,98.173,98.12,98.12,449996732.0
2007-03-08 01:25:00,98.143,98.18,98.115,98.17,471532615.0
2007-03-08 01:30:00,98.165,98.19,98.122,98.133,465065912.0
2007-03-08 01:35:00,98.135,98.163,98.093,98.095,289142256.0
2007-03-08 01:40:00,98.09,98.143,98.015,98.085,317568372.0
2007-03-08 01:45:00,98.09,98.166,98.09,98.13,237937206.0
2007-03-08 01:50:00,98.13,98.135,98.09,98.12,347415781.0
2007-03-08 01:55:00,98.125,98.205,98.125,98.195,500891816.0
2007-03-08 02:00:00,98.195,98.232,98.09,98.125,495923538.0
2007-03-08 02:05:00,98.12,98.205,98.118,98.17,338606170.0
2007-03-08 02:10:00,98.16,98.21,98.121,98.21,235847851.0
2007-03-08 02:15:00,98.21,98.255,98.182,98.205,308267292.0
2007-03-08 02:20:00,98.21,98.3,98.21,98.255,269681814.0
2007-03-08 02:25:00,98.248,98.305,98.22,98.285,461898134.0
2007-03-08 02:30:00,98.29,98.295,98.225,98.263,458309131.0
2007-03-08 02:35:00,98.26,98.26,98.21,98.23,447478033.0
2007-03-08 02:40:00,98.23,98.287,98.225,98.273,647836194.0
2007-03-08 02:45:00,98.28,98.31,98.239,98.245,291381506.0
2007-03-08 02:50:00,98.26,98.31,98.229,98.3,418109509.0
2007-03-08 02:55:00,98.3,98.32,98.228,98.282,394825877.0
2007-03-08 03:00:00,98.285,98.315,98.253,98.285,310939838.0
2007-03-08 03:05:00,98.263,98.365,98.263,98.32,726110757.0
2007-03-08 03:10:00,98.318,98.336,98.279,98.325,366467762.0
2007-03-08 03:15:00,98.325,98.336,98.285,98.305,701414193.0
2007-03-08 03:20:00,98.29,98.335,98.29,98.335,855880766.0
2007-03-08 03:25:00,98.335,98.344,98.31,98.33,523855541.0
2007-03-08 03:30:00,98.33,98.41,98.278,98.365,378811338.0
2007-03-08 03:35:00,98.37,98.375,98.305,98.327,361806098.0
2007-03-08 03:40:00,98.335,98.377,98.305,98.353,467949782.0
2007-03-08 03:45:00,98.35,98.35,98.285,98.31,224723680.0
2007-03-08 03:50:00,98.312,98.313,98.265,98.305,448148937.0
2007-03-08 03:55:00,98.305,98.323,98.285,98.31,293892792.0
2007-03-08 04:00:00,98.31,98.385,98.287,98.352,1108611813.0
2007-03-08 04:05:00,98.363,98.385,98.344,98.375,480923738.0
2007-03-08 04:10:00,98.375,98.385,98.348,98.365,436924912.0
2007-03-08 04:15:00,98.38,98.4,98.348,98.377,356840886.0
2007-03-08 04:20:00,98.39,98.4,98.355,98.38,422295784.0
2007-03-08 04:25:00,98.377,98.415,98.35,98.385,461128721.0
2007-03-08 04:30:00,98.4,98.67,98.367,98.67,360811485.0
2007-03-08 04:35:00,98.395,98.445,98.39,98.438,366340367.0
2007-03-08 04:40:00,98.44,98.453,98.362,98.415,486012748.0
2007-03-08 04:45:00,98.42,98.57,98.387,98.512,548903365.0
2007-03-08 04:50:00,98.51,98.531,98.48,98.49,395005444.0
2007-03-08 04:55:00,98.51,98.572,98.495,98.54,435749703.0
2007-03-08 05:00:00,98.545,98.59,98.52,98.565,535051349.0
2007-03-08 05:05:00,98.55,98.768,98.54,98.747,229890019.0
2007-03-08 05:10:00,98.745,98.771,98.688,98.73,364623264.0
2007-03-08 05:15:00,98.71,98.725,98.645,98.67,469542204.0
2007-03-08 05:20:00,98.673,98.703,98.625,98.625,411819012.0
2007-03-08 05:25:00,98.615,98.675,98.607,98.628,356058278.0
2007-03-08 05:30:00,98.632,98.658,98.615,98.657,471445116.0
2007-03-08 05:35:00,98.667,98.68,98.647,98.647,491292238.0
2007-03-08 05:40:00,98.68,98.726,98.66,98.688,390934624.0
2007-03-08 05:45:00,98.692,98.93,98.676,98.91,506455853.0
2007-03-08 05:50:00,98.92,99.0,98.822,98.865,494193062.0
2007-03-08 05:55:00,98.87,98.875,98.792,98.84,391117062.0
2007-03-08 06:00:00,98.835,98.93,98.835,98.905,277408340.0
2007-03-08 06:05:00,98.905,98.925,98.795,98.805,381678577.0
2007-03-08 06:10:00,98.805,98.83,98.77,98.77,453504580.0
2007-03-08 06:15:00,98.785,98.827,98.765,98.805,351641727.0
2007-03-08 06:20:00,98.8,98.88,98.8,98.817,616364185.0
2007-03-08 06:25:00,98.815,98.83,98.755,98.79,464877873.0
2007-03-08 06:30:00,98.77,98.875,98.77,98.835,389978696.0
2007-03-08 06:35:00,98.84,98.865,98.82,98.857,424790632.0
2007-03-08 06:40:00,98.855,98.922,98.835,98.905,418990799.0
2007-03-08 06:45:00,98.915,98.923,98.835,98.852,293203276.0
2007-03-08 06:50:00,98.845,98.884,98.835,98.88,336935726.0
2007-03-08 06:55:00,98.875,98.875,98.806,98.84,495544784.0
2007-03-08 07:00:00,98.845,99.047,98.83,98.995,587427803.0
2007-03-08 07:05:00,98.995,99.061,98.944,99.03,493783450.0
2007-03-08 07:10:00,99.035,99.12,99.02,99.075,383947245.0
2007-03-08 07:15:00,99.075,99.075,98.988,98.995,623507117.0
2007-03-08 07:20:00,99.015,99.05,99.005,99.022,482589238.0
2007-03-08 07:25:00,99.02,99.12,99.018,99.045,445572531.0
2007-03-08 07:30:00,99.045,99.09,99.02,99.058,712208775.0
2007-03-08 07:35:00,99.06,99.077,99.0,99.0,432508500.0
2007-03-08 07:40:00,99.04,99.145,99.04,99.11,590026739.0
2007-03-08 07:45:00,99.113,99.14,99.074,99.103,909388154.0
2007-03-08 07:50:00,99.105,99.21,99.072,99.17,1108164765.0
2007-03-08 07:55:00,99.17,99.2,99.059,99.12,796739688.0
2007-03-08 08:00:00,99.105,99.13,99.045,99.045,718512779.0
2007-03-08 08:05:00,99.06,99.072,98.996,99.02,308418961.0
2007-03-08 08:10:00,99.062,99.095,98.989,99.028,1329278340.0
2007-03-08 08:15:00,99.03,99.105,99.03,99.087,710782222.0
2007-03-08 08:20:00,99.082,99.095,99.025,99.08,564973707.0
2007-03-08 08:25:00,99.075,99.12,99.061,99.115,391025885.0
2007-03-08 08:30:00,99.115,99.12,99.056,99.07,1334863777.0
2007-03-08 08:35:00,99.08,99.112,99.06,99.07,920429363.0
2007-03-08 08:40:00,99.065,99.065,99.018,99.06,995992305.0
2007-03-08 08:45:00,99.055,99.085,99.029,99.073,635278584.0
2007-03-08 08:50:00,99.07,99.095,99.008,99.075,1058619350.0
2007-03-08 08:55:00,99.07,99.083,99.015,99.065,1043933493.0
2007-03-08 09:00:00,99.065,99.075,99.035,99.065,545118706.0
2007-03-08 09:05:00,99.065,99.065,98.988,98.988,700840541.0
2007-03-08 09:10:00,98.983,99.053,98.95,99.02,872490306.0
2007-03-08 09:15:00,99.02,99.02,98.98,98.99,690981625.0
2007-03-08 09:20:00,98.985,99.0,98.895,98.93,1099944242.0
2007-03-08 09:25:00,98.95,98.966,98.9,98.945,854160133.0
2007-03-08 09:30:00,98.955,98.985,98.893,98.97,984783258.0
2007-03-08 09:35:00,98.96,99.007,98.944,99.0,558421204.0
2007-03-08 09:40:00,99.005,99.04,98.99,99.025,541121070.0
2007-03-08 09:45:00,99.015,99.02,98.98,99.01,1213503465.0
2007-03-08 09:50:00,99.01,99.01,98.973,99.01,447035836.0
2007-03-08 09:55:00,99.01,99.025,98.955,99.005,1103240160.0
2007-03-08 10:00:00,99.005,99.02,98.97,99.01,1831934275.0
2007-03-08 10:05:00,99.005,99.018,98.962,99.01,1124293785.0
2007-03-08 10:10:00,98.995,99.03,98.991,99.012,1343018017.0
2007-03-08 10:15:00,99.01,99.085,99.01,99.055,856997831.0
2007-03-08 10:20:00,99.055,99.16,99.055,99.13,267938068.0
2007-03-08 10:25:00,99.125,99.125,99.033,99.047,692258596.0
2007-03-08 10:30:00,99.06,99.085,98.982,99.048,567873522.0
2007-03-08 10:35:00,99.05,99.087,99.04,99.065,1113006029.0
2007-03-08 10:40:00,99.075,99.12,99.065,99.085,1115676486.0
2007-03-08 10:45:00,99.083,99.105,98.985,99.035,1522241907.0
2007-03-08 10:50:00,99.025,99.035,98.957,99.005,1022229435.0
2007-03-08 10:55:00,99.01,99.043,98.958,99.018,1210658982.0
2007-03-08 11:00:00,99.02,99.04,98.962,99.01,2330831498.0
2007-03-08 11:05:00,99.005,99.025,98.957,98.997,1384408140.0
2007-03-08 11:10:00,98.995,99.065,98.995,99.04,1547821159.0
2007-03-08 11:15:00,99.04,99.05,98.97,99.0,1308572221.0
2007-03-08 11:20:00,98.995,99.005,98.942,99.0,1253718456.0
2007-03-08 11:25:00,99.0,99.033,98.937,98.97,1579484399.0
2007-03-08 11:30:00,99.015,99.125,99.01,99.11,1398575071.0
2007-03-08 11:35:00,99.095,99.185,99.043,99.165,820367739.0
2007-03-08 11:40:00,99.175,99.287,99.13,99.265,974928296.0
2007-03-08 11:45:00,99.26,99.26,99.069,99.163,582966326.0
2007-03-08 11:50:00,99.17,99.18,99.068,99.098,1146478353.0
2007-03-08 11:55:00,99.1,99.121,99.027,99.085,1566456876.0
2007-03-08 12:00:00,99.085,99.137,99.021,99.088,1712225847.0
2007-03-08 12:05:00,99.095,99.144,99.052,99.105,1293322684.0
2007-03-08 12:10:00,99.11,99.11,98.957,99.005,1676920424.0
2007-03-08 12:15:00,98.998,99.025,98.916,98.995,762038567.0
2007-03-08 12:20:00,98.982,99.03,98.908,98.96,1097277229.0
2007-03-08 12:25:00,98.965,99.02,98.944,98.99,1783540288.0
2007-03-08 12:30:00,98.985,99.018,98.927,99.012,1474165870.0
2007-03-08 12:35:00,99.02,99.04,98.957,99.02,703575978.0
2007-03-08 12:40:00,99.02,99.04,98.944,98.955,1479488551.0
2007-03-08 12:45:00,98.95,98.997,98.91,98.985,1350652526.0
2007-03-08 12:50:00,98.98,99.115,98.953,99.105,1409262784.0
2007-03-08 12:55:00,99.093,99.13,99.027,99.08,2122992004.0
2007-03-08 13:00:00,99.05,99.295,99.05,99.26,1598171563.0
2007-03-08 13:05:00,99.28,99.395,99.248,99.395,1900430653.0
2007-03-08 13:10:00,99.385,99.385,99.29,99.31,1594687275.0
2007-03-08 13:15:00,99.295,99.314,99.202,99.285,1945011779.0
2007-03-08 13:20:00,99.29,99.34,99.247,99.335,698813996.0
2007-03-08 13:25:00,99.323,99.335,99.25,99.305,958151444.0
2007-03-08 13:30:00,99.3,99.318,99.213,99.24,645612522.0
2007-03-08 13:35:00,99.235,99.28,99.23,99.26,672870016.0
2007-03-08 13:40:00,99.26,99.305,99.26,99.3,699554294.0
2007-03-08 13:45:00,99.29,99.34,99.267,99.267,813746458.0
2007-03-08 13:50:00,99.258,99.31,99.227,99.31,2092967583.0
2007-03-08 13:55:00,99.305,99.38,99.298,99.355,1975001916.0
2007-03-08 14:00:00,99.385,99.41,99.3,99.365,1718629112.0
2007-03-08 14:05:00,99.38,99.412,99.341,99.355,2337194924.0
2007-03-08 14:10:00,99.36,99.383,99.335,99.365,1322350599.0
2007-03-08 14:15:00,99.365,99.376,99.325,99.365,2616021727.0
2007-03-08 14:20:00,99.365,99.382,99.33,99.37,2138031163.0
2007-03-08 14:25:00,99.363,99.415,99.341,99.393,1083251828.0
2007-03-08 14:30:00,99.405,99.406,99.352,99.38,2260714310.0
2007-03-08 14:35:00,99.38,99.4,99.325,99.4,1138866244.0
2007-03-08 14:40:00,99.393,99.402,99.302,99.345,1035610689.0
2007-03-08 14:45:00,99.34,99.365,99.242,99.26,1073214593.0
2007-03-08 14:50:00,99.27,99.318,99.24,99.315,1423613149.0
2007-03-08 14:55:00,99.315,99.455,99.3,99.425,1833814067.0
2007-03-08 15:00:00,99.435,99.45,99.365,99.422,1055454208.0
2007-03-08 15:05:00,99.425,99.47,99.362,99.4,1077217836.0
2007-03-08 15:10:00,99.41,99.485,99.349,99.42,1419102813.0
2007-03-08 15:15:00,99.408,99.433,99.303,99.362,1201372598.0
2007-03-08 15:20:00,99.365,99.43,99.325,99.4,843392047.0
2007-03-08 15:25:00,99.39,99.39,99.305,99.305,1176563961.0
2007-03-08 15:30:00,99.305,99.435,99.305,99.435,843375081.0
2007-03-08 15:35:00,99.432,99.453,99.356,99.39,1108300722.0
2007-03-08 15:40:00,99.395,99.44,99.3,99.345,1728211414.0
2007-03-08 15:45:00,99.335,99.405,99.315,99.36,421130924.0
2007-03-08 15:50:00,99.36,99.397,99.323,99.35,1029032869.0
2007-03-08 15:55:00,99.36,99.445,99.305,99.445,968206854.0
2007-03-08 16:00:00,99.455,99.465,99.295,99.34,1205576276.0
2007-03-08 16:05:00,99.335,99.365,99.295,99.305,507224953.0
2007-03-08 16:10:00,99.295,99.355,99.28,99.335,784929595.0
2007-03-08 16:15:00,99.333,99.333,99.24,99.285,877522669.0
2007-03-08 16:20:00,99.28,99.39,99.28,99.388,1735333954.0
2007-03-08 16:25:00,99.37,99.395,99.313,99.355,1355203870.0
2007-03-08 16:30:00,99.35,99.365,99.305,99.315,1439062107.0
2007-03-08 16:35:00,99.32,99.375,99.277,99.352,857401105.0
2007-03-08 16:40:00,99.35,99.403,99.332,99.39,909210472.0
2007-03-08 16:45:00,99.39,99.41,99.35,99.397,2090378292.0
2007-03-08 16:50:00,99.37,99.4,99.338,99.345,3232299632.0
2007-03-08 16:55:00,99.365,99.395,99.285,99.295,1212968120.0
2007-03-08 17:00:00,99.295,99.303,99.24,99.275,1561069563.0
2007-03-08 17:05:00,99.28,99.355,99.25,99.33,1096370326.0
2007-03-08 17:10:00,99.32,99.37,99.313,99.355,1358724513.0
2007-03-08 17:15:00,99.355,99.355,99.3,99.335,2513719983.0
2007-03-08 17:20:00,99.34,99.37,99.32,99.358,1112397369.0
2007-03-08 17:25:00,99.36,99.415,99.355,99.405,1533962556.0
2007-03-08 17:30:00,99.393,99.422,99.385,99.395,2725958445.0
2007-03-08 17:35:00,99.4,99.435,99.382,99.395,1263202348.0
2007-03-08 17:40:00,99.39,99.435,99.347,99.38,1548701684.0
2007-03-08 17:45:00,99.375,99.41,99.37,99.385,920760590.0
2007-03-08 17:50:00,99.385,99.395,99.3,99.3,992419615.0
2007-03-08 17:55:00,99.31,99.435,99.31,99.38,2452010859.0
2007-03-08 18:00:00,99.38,99.455,99.32,99.44,1506941161.0
2007-03-08 18:05:00,99.45,99.48,99.42,99.45,1271757935.0
2007-03-08 18:10:00,99.44,99.53,99.432,99.46,964307535.0
2007-03-08 18:15:00,99.455,99.485,99.362,99.393,1995923270.0
2007-03-08 18:20:00,99.39,99.415,99.365,99.392,2108015097.0
2007-03-08 18:25:00,99.39,99.43,99.37,99.39,2349347261.0
2007-03-08 18:30:00,99.39,99.41,99.365,99.375,770628387.0
2007-03-08 18:35:00,99.362,99.395,99.355,99.385,892864528.0
2007-03-08 18:40:00,99.385,99.445,99.365,99.445,943432380.0
2007-03-08 18:45:00,99.435,99.476,99.395,99.465,517249639.0
2007-03-08 18:50:00,99.465,99.483,99.412,99.44,1337348883.0
2007-03-08 18:55:00,99.435,99.44,99.39,99.41,3292428102.0
2007-03-08 19:00:00,99.413,99.436,99.38,99.4,3173710029.0
2007-03-08 19:05:00,99.405,99.416,99.352,99.387,1474211297.0
2007-03-08 19:10:00,99.38,99.426,99.365,99.42,1506016838.0
2007-03-08 19:15:00,99.42,99.442,99.407,99.42,2277068654.0
2007-03-08 19:20:00,99.42,99.447,99.394,99.435,2292272178.0
2007-03-08 19:25:00,99.44,99.441,99.37,99.388,1496444075.0
2007-03-08 19:30:00,99.39,99.39,99.245,99.245,2160333373.0
2007-03-08 19:35:00,99.25,99.277,99.227,99.27,876464550.0
2007-03-08 19:40:00,99.27,99.275,99.235,99.265,1537112021.0
2007-03-08 19:45:00,99.255,99.26,99.225,99.225,1014995241.0
2007-03-08 19:50:00,99.225,99.235,99.2,99.22,788202110.0
2007-03-08 19:55:00,99.215,99.281,99.195,99.265,1516588125.0
2007-03-08 20:00:00,99.27,99.32,99.255,99.305,664094904.0
2007-03-08 20:05:00,99.305,99.33,99.301,99.302,1127569573.0
2007-03-08 20:10:00,99.305,99.31,99.275,99.28,478672633.0
2007-03-08 20:15:00,99.28,99.304,99.245,99.273,901703616.0
2007-03-08 20:20:00,99.275,99.285,99.24,99.24,811071989.0
2007-03-08 20:25:00,99.273,99.315,99.265,99.285,1586380452.0
2007-03-08 20:30:00,99.29,99.315,99.27,99.312,1111947336.0
2007-03-08 20:35:00,99.315,99.38,99.315,99.38,876359112.0
2007-03-08 20:40:00,99.38,99.395,99.344,99.365,959585702.0
2007-03-08 20:45:00,99.37,99.385,99.355,99.38,373003386.0
2007-03-08 20:50:00,99.372,99.398,99.345,99.375,763364397.0
2007-03-08 20:55:00,99.375,99.385,99.349,99.385,1629787925.0
2007-03-08 21:00:00,99.38,99.38,99.29,99.29,347738415.0
2007-03-08 21:05:00,99.295,99.345,99.295,99.33,839386706.0
2007-03-08 21:10:00,99.345,99.35,99.27,99.27,939764756.0
2007-03-08 21:15:00,99.285,99.285,99.217,99.235,923026850.0
2007-03-08 21:20:00,99.233,99.266,99.225,99.25,1080836542.0
2007-03-08 21:25:00,99.245,99.255,99.21,99.24,2585105248.0
2007-03-08 21:30:00,99.23,99.235,99.15,99.187,1602530730.0
2007-03-08 21:35:00,99.205,99.215,99.117,99.202,1404695182.0
2007-03-08 21:40:00,99.205,99.205,99.13,99.16,2162065861.0
2007-03-08 21:45:00,99.155,99.225,99.135,99.185,1728203850.0
2007-03-08 21:50:00,99.195,99.215,99.15,99.165,1052377333.0
2007-03-08 21:55:00,99.17,99.195,99.1,99.195,1856764456.0
2007-03-08 22:00:00,99.183,99.21,99.143,99.15,1704676698.0
2007-03-08 22:05:00,99.155,99.19,99.107,99.17,1431463324.0
2007-03-08 22:10:00,99.175,99.175,99.135,99.155,405749194.0
2007-03-08 22:15:00,99.153,99.153,99.063,99.105,848889168.0
2007-03-08 22:20:00,99.105,99.123,99.065,99.075,688987804.0
2007-03-08 22:25:00,99.085,99.107,99.025,99.09,383500945.0
2007-03-08 22:30:00,99.1,99.187,99.1,99.167,299497364.0
2007-03-08 22:35:00,99.165,99.222,99.145,99.205,431180301.0
2007-03-08 22:40:00,99.208,99.265,99.205,99.24,717761167.0
2007-03-08 22:45:00,99.245,99.25,99.155,99.19,398590385.0
2007-03-08 22:50:00,99.18,99.211,99.163,99.2,282493511.0
2007-03-08 22:55:00,99.19,99.205,99.14,99.145,456927122.0
2007-03-08 23:00:00,99.145,99.233,99.145,99.215,442429786.0
2007-03-08 23:05:00,99.198,99.28,99.198,99.28,179122689.0
2007-03-08 23:10:00,99.213,99.231,99.175,99.22,182147750.0
2007-03-08 23:15:00,99.225,99.255,99.149,99.25,262365962.0
2007-03-08 23:20:00,99.24,99.241,99.16,99.16,373283482.0
2007-03-08 23:25:00,99.158,99.203,99.158,99.185,543454806.0
2007-03-08 23:30:00,99.19,99.3,99.141,99.183,616959085.0
2007-03-08 23:35:00,99.18,99.205,99.172,99.185,414696317.0
2007-03-08 23:40:00,99.185,99.205,99.155,99.205,606200309.0
2007-03-08 23:45:00,99.21,99.22,99.165,99.185,288818500.0
2007-03-08 23:50:00,99.195,99.22,99.159,99.22,472314474.0
2007-03-08 23:55:00,99.24,99.275,99.205,99.242,592761607.0
2007-03-09 00:00:00,99.235,99.26,99.18,99.205,496276421.0
2007-03-09 00:05:00,99.2,99.27,99.193,99.27,340549038.0
2007-03-09 00:10:00,99.26,99.29,99.229,99.24,182428517.0
2007-03-09 00:15:00,99.245,99.27,99.2,99.22,292712171.0
2007-03-09 00:20:00,99.225,99.315,99.21,99.265,286042646.0
2007-03-09 00:25:00,99.263,99.283,99.245,99.25,453466259.0
2007-03-09 00:30:00,99.27,99.275,99.177,99.257,468320426.0
2007-03-09 00:35:00,99.255,99.31,99.21,99.29,410997486.0
2007-03-09 00:40:00,99.29,99.33,99.28,99.323,552793939.0
2007-03-09 00:45:00,99.33,99.365,99.27,99.285,294448098.0
2007-03-09 00:50:00,99.3,99.313,99.21,99.245,437016821.0
2007-03-09 00:55:00,99.24,99.315,99.235,99.312,564926323.0
2007-03-09 01:00:00,99.315,99.315,99.268,99.275,298950709.0
2007-03-09 01:05:00,99.283,99.36,99.257,99.29,588934626.0
2007-03-09 01:10:00,99.288,99.37,99.275,99.325,315104139.0
2007-03-09 01:15:00,99.325,99.325,99.26,99.285,665428910.0
2007-03-09 01:20:00,99.25,99.325,99.25,99.305,862489670.0
2007-03-09 01:25:00,99.325,99.36,99.295,99.315,344675700.0
2007-03-09 01:30:00,99.315,99.335,99.265,99.275,400954764.0
2007-03-09 01:35:00,99.28,99.28,99.25,99.262,363695425.0
2007-03-09 01:40:00,99.267,99.305,99.258,99.258,489131622.0
2007-03-09 01:45:00,99.255,99.305,99.248,99.28,220906027.0
2007-03-09 01:50:00,99.282,99.295,99.193,99.26,447602349.0
2007-03-09 01:55:00,99.26,99.306,99.255,99.28,308959904.0
2007-03-09 02:00:00,99.277,99.33,99.273,99.325,618604022.0
2007-03-09 02:05:00,99.32,99.345,99.302,99.345,465284062.0
2007-03-09 02:10:00,99.325,99.36,99.3,99.315,293236862.0
2007-03-09 02:15:00,99.31,99.322,99.285,99.305,632819594.0
2007-03-09 02:20:00,99.305,99.36,99.285,99.315,410928316.0
2007-03-09 02:25:00,99.333,99.365,99.302,99.36,509063139.0
2007-03-09 02:30:00,99.355,99.365,99.329,99.333,533209306.0
2007-03-09 02:35:00,99.335,99.36,99.315,99.34,368795362.0
2007-03-09 02:40:00,99.35,99.37,99.304,99.36,267841793.0
2007-03-09 02:45:00,99.355,99.398,99.325,99.353,190760132.0
2007-03-09 02:50:00,99.36,99.418,99.324,99.418,221957142.0
2007-03-09 02:55:00,99.415,99.521,99.393,99.485,419990389.0
2007-03-09 03:00:00,99.485,99.521,99.42,99.47,453023930.0
2007-03-09 03:05:00,99.48,99.555,99.44,99.49,279076351.0
2007-03-09 03:10:00,99.5,99.533,99.47,99.505,388324699.0
2007-03-09 03:15:00,99.5,99.515,99.45,99.468,712552438.0
2007-03-09 03:20:00,99.465,99.496,99.445,99.48,431222413.0
2007-03-09 03:25:00,99.482,99.5,99.435,99.48,292994461.0
2007-03-09 03:30:00,99.47,99.47,99.368,99.39,374641369.0
2007-03-09 03:35:00,99.38,99.405,99.355,99.38,725687860.0
2007-03-09 03:40:00,99.38,99.425,99.37,99.413,865647941.0
2007-03-09 03:45:00,99.415,99.435,99.415,99.435,355442405.0
2007-03-09 03:50:00,99.43,99.45,99.395,99.395,1415615175.0
2007-03-09 03:55:00,99.39,99.448,99.39,99.423,1730146040.0
2007-03-09 04:00:00,99.435,99.457,99.412,99.44,1920479815.0
2007-03-09 04:05:00,99.435,99.46,99.425,99.425,1061318404.0
2007-03-09 04:10:00,99.425,99.468,99.31,99.44,2197571856.0
2007-03-09 04:15:00,99.445,99.453,99.409,99.435,2276488275.0
2007-03-09 04:20:00,99.432,99.435,99.41,99.425,1491885862.0
2007-03-09 04:25:00,99.417,99.448,99.4,99.427,1595478251.0
2007-03-09 04:30:00,99.43,99.441,99.413,99.435,2610166633.0
2007-03-09 04:35:00,99.31,99.442,99.31,99.383,1247152266.0
2007-03-09 04:40:00,99.385,99.419,99.352,99.395,950481881.0
2007-03-09 04:45:00,99.4,99.415,99.375,99.4,903289344.0
2007-03-09 04:50:00,99.385,99.388,99.275,99.305,816610323.0
2007-03-09 04:55:00,99.305,99.328,99.275,99.285,317433789.0
2007-03-09 05:00:00,99.29,99.31,99.278,99.285,1595561098.0
2007-03-09 05:05:00,99.285,99.309,99.265,99.297,801326222.0
2007-03-09 05:10:00,99.305,99.315,99.285,99.31,370487818.0
2007-03-09 05:15:00,99.305,99.323,99.277,99.295,956300841.0
2007-03-09 05:20:00,99.295,99.308,99.27,99.275,839539331.0
2007-03-09 05:25:00,99.287,99.41,99.265,99.41,1104373923.0
2007-03-09 05:30:00,99.295,99.295,99.255,99.285,1630334538.0
2007-03-09 05:35:00,99.29,99.35,99.275,99.335,709444000.0
2007-03-09 05:40:00,99.333,99.38,99.315,99.375,902115560.0
2007-03-09 05:45:00,99.375,99.5,99.368,99.49,472059932.0
2007-03-09 05:50:00,99.492,99.505,99.435,99.465,1103161966.0
2007-03-09 05:55:00,99.465,99.468,99.429,99.445,660915001.0
2007-03-09 06:00:00,99.435,99.455,99.41,99.425,1493570935.0
2007-03-09 06:05:00,99.43,99.455,99.41,99.43,768493150.0
2007-03-09 06:10:00,99.425,99.446,99.394,99.405,1011986786.0
2007-03-09 06:15:00,99.41,99.42,99.378,99.41,1531676430.0
2007-03-09 06:20:00,99.41,99.421,99.384,99.405,908386398.0
2007-03-09 06:25:00,99.395,99.405,99.358,99.405,2115001836.0
2007-03-09 06:30:00,99.4,99.43,99.385,99.42,1491081642.0
2007-03-09 06:35:00,99.415,99.438,99.397,99.42,2319078917.0
2007-03-09 06:40:00,99.42,99.42,99.385,99.4,2271158374.0
2007-03-09 06:45:00,99.4,99.416,99.383,99.4,1432344880.0
2007-03-09 06:50:00,99.407,99.407,99.358,99.37,1448391928.0
2007-03-09 06:55:00,99.365,99.423,99.358,99.393,3203155530.0
2007-03-09 07:00:00,99.39,99.405,99.368,99.385,3454681384.0
2007-03-09 07:05:00,99.395,99.438,99.375,99.415,1292133573.0
2007-03-09 07:10:00,99.425,99.439,99.4,99.42,502518102.0
2007-03-09 07:15:00,99.42,99.442,99.4,99.43,1008295170.0
2007-03-09 07:20:00,99.43,99.459,99.412,99.417,884068663.0
2007-03-09 07:25:00,99.425,99.433,99.402,99.405,789124445.0
2007-03-09 07:30:00,99.43,99.458,99.398,99.45,2299649201.0
2007-03-09 07:35:00,99.452,99.482,99.427,99.43,2149435808.0
2007-03-09 07:40:00,99.433,99.45,99.405,99.43,2130464789.0
2007-03-09 07:45:00,99.44,99.471,99.415,99.45,932881891.0
2007-03-09 07:50:00,99.46,99.472,99.422,99.445,1298239764.0
2007-03-09 07:55:00,99.44,99.485,99.435,99.485,1551123782.0
2007-03-09 08:00:00,99.485,99.525,99.455,99.495,2445462800.0
2007-03-09 08:05:00,99.495,99.52,99.47,99.495,1012230584.0
2007-03-09 08:10:00,99.495,99.495,99.453,99.475,968770393.0
2007-03-09 08:15:00,99.48,99.48,99.405,99.435,1564933421.0
2007-03-09 08:20:00,99.44,99.443,99.397,99.4,1313333768.0
2007-03-09 08:25:00,99.405,99.415,99.366,99.378,2664507158.0
2007-03-09 08:30:00,99.38,99.405,99.36,99.405,1528314394.0
2007-03-09 08:35:00,99.393,99.43,99.39,99.41,1137487653.0
2007-03-09 08:40:00,99.405,99.48,99.4,99.48,2576427656.0
2007-03-09 08:45:00,99.48,99.488,99.445,99.46,1333288006.0
2007-03-09 08:50:00,99.465,99.5,99.445,99.47,1047892394.0
2007-03-09 08:55:00,99.455,99.496,99.44,99.49,1563793179.0
2007-03-09 09:00:00,99.49,99.495,99.42,99.45,1191417405.0
2007-03-09 09:05:00,99.4,99.478,99.398,99.45,3208515277.0
2007-03-09 09:10:00,99.467,99.484,99.45,99.455,2123299290.0
2007-03-09 09:15:00,99.455,99.465,99.425,99.45,909621799.0
2007-03-09 09:20:00,99.452,99.49,99.395,99.44,856870222.0
2007-03-09 09:25:00,99.435,99.452,99.409,99.41,1417754798.0
2007-03-09 09:30:00,99.43,99.44,99.375,99.41,1408285529.0
2007-03-09 09:35:00,99.418,99.458,99.385,99.41,1710984400.0
2007-03-09 09:40:00,99.425,99.465,99.395,99.423,852519968.0
2007-03-09 09:45:00,99.435,99.435,99.36,99.365,819342053.0
2007-03-09 09:50:00,99.375,99.455,99.37,99.415,515245913.0
2007-03-09 09:55:00,99.41,99.439,99.393,99.415,1180157569.0
2007-03-09 10:00:00,99.415,99.478,99.4,99.43,973065318.0
2007-03-09 10:05:00,99.42,99.43,99.385,99.41,987051353.0
2007-03-09 10:10:00,99.41,99.425,99.368,99.425,421657344.0
2007-03-09 10:15:00,99.425,99.445,99.365,99.445,1698066573.0
2007-03-09 10:20:00,99.44,99.46,99.388,99.447,1164112931.0
2007-03-09 10:25:00,99.45,99.46,99.38,99.455,871517292.0
2007-03-09 10:30:00,99.455,99.509,99.45,99.48,1160502010.0
2007-03-09 10:35:00,99.49,99.545,99.478,99.545,846558432.0
2007-03-09 10:40:00,99.552,99.685,99.55,99.618,1218730596.0
2007-03-09 10:45:00,99.64,99.72,99.594,99.67,1486594467.0
2007-03-09 10:50:00,99.66,99.715,99.635,99.665,1076751477.0
2007-03-09 10:55:00,99.672,99.71,99.59,99.635,1058189020.0
2007-03-09 11:00:00,99.625,99.648,99.555,99.58,1838663117.0
2007-03-09 11:05:00,99.58,99.62,99.518,99.565,1438725371.0
2007-03-09 11:10:00,99.555,99.607,99.555,99.58,1063306074.0
2007-03-09 11:15:00,99.585,99.59,99.545,99.558,1092903872.0
2007-03-09 11:20:00,99.57,99.69,99.57,99.68,1116124607.0
2007-03-09 11:25:00,99.68,99.69,99.642,99.675,2291082410.0
2007-03-09 11:30:00,99.673,99.705,99.58,99.603,1078935253.0
2007-03-09 11:35:00,99.6,99.69,99.578,99.645,2098702303.0
2007-03-09 11:40:00,99.665,99.665,99.6,99.645,2670065122.0
2007-03-09 11:45:00,99.645,99.695,99.625,99.69,1338897562.0
2007-03-09 11:50:00,99.685,99.73,99.653,99.68,2285718179.0
2007-03-09 11:55:00,99.675,99.72,99.663,99.695,1713622108.0
2007-03-09 12:00:00,99.695,99.757,99.69,99.735,1990756187.0
2007-03-09 12:05:00,99.74,99.758,99.707,99.708,2091095200.0
2007-03-09 12:10:00,99.707,99.74,99.7,99.72,814675152.0
2007-03-09 12:15:00,99.73,99.74,99.697,99.74,740787075.0
2007-03-09 12:20:00,99.74,99.74,99.7,99.715,709395442.0
2007-03-09 12:25:00,99.63,99.721,99.63,99.7,754074951.0
2007-03-09 12:30:00,99.68,99.76,99.68,99.733,997240734.0
2007-03-09 12:35:00,99.745,99.76,99.697,99.71,714473589.0
2007-03-09 12:40:00,99.705,99.72,99.675,99.675,1924346076.0
2007-03-09 12:45:00,99.69,99.725,99.668,99.705,1541052344.0
2007-03-09 12:50:00,99.59,99.71,99.54,99.55,2455619812.0
2007-03-09 12:55:00,99.66,99.705,99.605,99.63,1498547451.0
2007-03-09 13:00:00,99.66,99.7,99.606,99.683,2157236005.0
2007-03-09 13:05:00,99.695,99.695,99.611,99.65,1413472024.0
2007-03-09 13:10:00,99.65,99.68,99.586,99.68,1328569491.0
2007-03-09 13:15:00,99.685,99.69,99.628,99.66,1478602822.0
2007-03-09 13:20:00,99.66,99.66,99.553,99.615,739493964.0
2007-03-09 13:25:00,99.612,99.707,99.595,99.705,1459300749.0
2007-03-09 13:30:00,99.71,99.729,99.646,99.705,1812019763.0
2007-03-09 13:35:00,99.71,99.73,99.644,99.682,1160077254.0
2007-03-09 13:40:00,99.695,99.695,99.6,99.648,717987771.0
2007-03-09 13:45:00,99.655,99.67,99.542,99.61,1668963921.0
2007-03-09 13:50:00,99.605,99.609,99.465,99.565,1231617837.0
2007-03-09 13:55:00,99.558,99.595,99.501,99.555,1663130571.0
2007-03-09 14:00:00,99.535,99.76,99.535,99.69,1582571207.0
2007-03-09 14:05:00,99.688,99.73,99.663,99.71,1104904669.0
2007-03-09 14:10:00,99.703,99.768,99.64,99.72,568394779.0
2007-03-09 14:15:00,99.725,99.795,99.678,99.755,989474336.0
2007-03-09 14:20:00,99.755,99.835,99.735,99.795,854994175.0
2007-03-09 14:25:00,99.8,99.815,99.713,99.765,1419264139.0
2007-03-09 14:30:00,99.72,99.81,99.72,99.77,1632072470.0
2007-03-09 14:35:00,99.76,99.795,99.704,99.785,1335530015.0
2007-03-09 14:40:00,99.79,99.798,99.763,99.78,1368524974.0
2007-03-09 14:45:00,99.78,99.835,99.771,99.815,1530914932.0
2007-03-09 14:50:00,99.817,99.817,99.774,99.795,1377419004.0
2007-03-09 14:55:00,99.8,99.83,99.738,99.8,2242208225.0
2007-03-09 15:00:00,99.798,99.815,99.745,99.81,1197353760.0
2007-03-09 15:05:00,99.805,99.844,99.785,99.79,1029366862.0
2007-03-09 15:10:00,99.785,99.808,99.719,99.768,1477739119.0
2007-03-09 15:15:00,99.76,99.76,99.62,99.675,1124579742.0
2007-03-09 15:20:00,99.665,99.705,99.62,99.69,1149916651.0
2007-03-09 15:25:00,99.688,99.74,99.595,99.71,583350247.0
2007-03-09 15:30:00,99.697,100.403,99.697,100.365,677573861.0
2007-03-09 15:35:00,100.37,100.633,100.37,100.625,267333507.0
2007-03-09 15:40:00,100.6,100.617,100.5,100.52,819287379.0
2007-03-09 15:45:00,100.522,100.59,100.485,100.555,1364045486.0
2007-03-09 15:50:00,100.57,100.752,100.57,100.675,1128956352.0
2007-03-09 15:55:00,100.67,100.67,100.57,100.605,1779397544.0
2007-03-09 16:00:00,100.605,100.71,100.593,100.7,1122711955.0
2007-03-09 16:05:00,100.7,100.71,100.585,100.62,440955794.0
2007-03-09 16:10:00,100.62,100.63,100.515,100.565,1215312973.0
2007-03-09 16:15:00,100.565,100.575,100.5,100.565,540542671.0
2007-03-09 16:20:00,100.57,100.573,100.508,100.55,560033389.0
2007-03-09 16:25:00,100.55,100.55,100.44,100.465,1011388635.0
2007-03-09 16:30:00,100.475,100.612,100.455,100.61,835273219.0
2007-03-09 16:35:00,100.605,100.638,100.512,100.555,1107225932.0
2007-03-09 16:40:00,100.56,100.57,100.465,100.48,717371515.0
2007-03-09 16:45:00,100.48,100.555,100.412,100.543,879896839.0
2007-03-09 16:50:00,100.538,100.58,100.468,100.495,672912645.0
2007-03-09 16:55:00,100.495,100.595,100.47,100.485,544449306.0
2007-03-09 17:00:00,100.505,100.52,100.379,100.42,1089366470.0
2007-03-09 17:05:00,100.435,100.435,100.316,100.38,1104471337.0
2007-03-09 17:10:00,100.383,100.423,100.292,100.395,667803067.0
2007-03-09 17:15:00,100.4,100.413,100.275,100.375,1006900830.0
2007-03-09 17:20:00,100.38,100.41,100.335,100.365,960345865.0
2007-03-09 17:25:00,100.38,100.47,100.38,100.465,1362300375.0
2007-03-09 17:30:00,100.465,100.493,100.43,100.445,388499962.0
2007-03-09 17:35:00,100.45,100.524,100.425,100.502,563028867.0
2007-03-09 17:40:00,100.497,100.525,100.483,100.51,701491397.0
2007-03-09 17:45:00,100.498,100.525,100.424,100.512,1361797361.0
2007-03-09 17:50:00,100.47,100.595,100.47,100.59,307865103.0
2007-03-09 17:55:00,100.575,100.635,100.515,100.625,741044159.0
2007-03-09 18:00:00,100.63,100.73,100.549,100.69,808644991.0
2007-03-09 18:05:00,100.69,100.715,100.62,100.675,1127764508.0
2007-03-09 18:10:00,100.663,100.84,100.612,100.833,920085288.0
2007-03-09 18:15:00,100.835,100.875,100.78,100.79,622864144.0
2007-03-09 18:20:00,100.76,100.855,100.75,100.765,439498161.0
2007-03-09 18:25:00,100.763,100.86,100.763,100.775,719335785.0
2007-03-09 18:30:00,100.775,100.83,100.752,100.83,537178320.0
2007-03-09 18:35:00,100.832,100.842,100.785,100.805,475719454.0
2007-03-09 18:40:00,100.775,100.828,100.775,100.795,646609490.0
2007-03-09 18:45:00,100.795,100.829,100.75,100.82,384645666.0
2007-03-09 18:50:00,100.815,100.835,100.768,100.825,471423246.0
2007-03-09 18:55:00,100.815,100.875,100.815,100.855,633116406.0
2007-03-09 19:00:00,100.85,100.92,100.822,100.905,499676676.0
2007-03-09 19:05:00,100.91,100.935,100.865,100.905,332825379.0
2007-03-09 19:10:00,100.912,100.955,100.908,100.915,315134645.0
2007-03-09 19:15:00,100.915,100.995,100.882,100.98,397748238.0
2007-03-09 19:20:00,100.982,101.085,100.982,101.045,421789434.0
2007-03-09 19:25:00,101.045,101.07,100.965,100.98,372648189.0
2007-03-09 19:30:00,100.99,101.025,100.965,101.015,466142319.0
2007-03-09 19:35:00,101.017,101.051,101.0,101.01,607637736.0
2007-03-09 19:40:00,101.005,101.015,100.935,100.955,366005655.0
2007-03-09 19:45:00,100.94,101.005,100.915,100.965,444596040.0
2007-03-09 19:50:00,100.965,101.01,100.943,100.995,379536561.0
2007-03-09 19:55:00,100.995,101.015,100.945,100.975,278129599.0
2007-03-09 20:00:00,100.98,101.003,100.954,100.99,395433394.0
2007-03-09 20:05:00,100.985,101.01,100.953,101.01,498858287.0
2007-03-09 20:10:00,101.01,101.015,100.947,100.972,499621090.0
2007-03-09 20:15:00,100.968,101.011,100.92,100.95,392410629.0
2007-03-09 20:20:00,100.917,100.984,100.917,100.957,485456828.0
2007-03-09 20:25:00,100.947,100.99,100.947,100.982,473444769.0
2007-03-09 20:30:00,100.978,101.013,100.947,100.955,351652930.0
2007-03-09 20:35:00,100.965,100.978,100.905,100.943,406986057.0
2007-03-09 20:40:00,100.94,101.01,100.94,101.0,468691956.0
2007-03-09 20:45:00,101.01,101.032,100.966,101.015,353677963.0
2007-03-09 20:50:00,101.027,101.027,100.96,100.97,200361276.0
2007-03-09 20:55:00,100.98,100.985,100.91,100.925,530943620.0
2007-03-09 21:00:00,100.92,100.92,100.82,100.87,457245043.0
2007-03-09 21:05:00,100.87,100.903,100.83,100.86,381700804.0
2007-03-09 21:10:00,100.862,100.885,100.825,100.83,528660902.0
2007-03-09 21:15:00,100.825,100.83,100.77,100.83,494701565.0
2007-03-09 21:20:00,100.828,100.845,100.797,100.805,365037445.0
2007-03-09 21:25:00,100.805,100.825,100.738,100.79,408924463.0
2007-03-09 21:30:00,100.785,100.795,100.74,100.747,465635691.0
2007-03-09 21:35:00,100.74,100.78,100.72,100.76,428501322.0
2007-03-09 21:40:00,100.747,100.77,100.67,100.695,373530697.0
2007-03-09 21:45:00,100.68,100.72,100.68,100.685,427393224.0
2007-03-09 21:50:00,100.685,100.716,100.67,100.693,457829905.0
2007-03-09 21:55:00,100.692,100.765,100.69,100.76,1142869584.0
2007-03-09 22:00:00,100.75,100.79,100.725,100.745,300645816.0
2007-03-09 22:05:00,100.745,100.75,100.695,100.742,446662851.0
2007-03-09 22:10:00,100.74,100.745,100.723,100.73,229136611.0
2007-03-09 22:15:00,100.733,100.765,100.71,100.745,456801082.0
2007-03-09 22:20:00,100.747,100.77,100.735,100.77,360040148.0
2007-03-09 22:25:00,100.765,100.79,100.717,100.76,393406363.0
2007-03-09 22:30:00,100.76,100.87,100.755,100.775,584130786.0
2007-03-09 22:35:00,100.775,100.802,100.755,100.78,877972452.0
2007-03-09 22:40:00,100.795,100.845,100.775,100.845,682128594.0
2007-03-09 22:45:00,100.845,100.887,100.823,100.868,335414617.0
2007-03-09 22:50:00,100.87,100.885,100.83,100.843,696096480.0
2007-03-09 22:55:00,100.855,100.88,100.823,100.825,314929441.0
2007-03-09 23:00:00,100.822,100.85,100.798,100.85,576723740.0
2007-03-09 23:05:00,100.835,100.88,100.81,100.88,380784200.0
2007-03-09 23:10:00,100.865,100.88,100.825,100.84,291414140.0
2007-03-09 23:15:00,100.843,100.879,100.832,100.85,633481307.0
2007-03-09 23:20:00,100.86,100.86,100.825,100.83,359900955.0
2007-03-09 23:25:00,100.833,100.865,100.808,100.86,446590508.0
2007-03-09 23:30:00,100.855,100.892,100.848,100.883,480846160.0
2007-03-09 23:35:00,100.885,100.909,100.875,100.89,278225854.0
2007-03-09 23:40:00,100.885,100.907,100.833,100.86,295885116.0
2007-03-09 23:45:00,100.855,100.9,100.847,100.9,152397713.0
2007-03-09 23:50:00,100.89,100.89,100.82,100.84,340913013.0
2007-03-09 23:55:00,100.845,100.891,100.818,100.885,490558562.0
2007-03-12 00:00:00,100.94,100.96,100.93,100.95,348568720.0
2007-03-12 00:05:00,100.98,100.99,100.96,100.98,435710900.0
2007-03-12 00:10:00,100.97,100.99,100.97,100.98,435710900.0
2007-03-12 00:15:00,100.97,100.98,100.897,100.898,348568720.0
2007-03-12 00:20:00,100.907,100.945,100.904,100.925,409049462.0
2007-03-12 00:25:00,100.927,100.93,100.9,100.92,307443510.0
2007-03-12 00:30:00,100.91,100.945,100.9,100.92,513919712.0
2007-03-12 00:35:00,100.925,100.926,100.895,100.905,678104487.0
2007-03-12 00:40:00,100.91,100.95,100.878,100.95,1093857616.0
2007-03-12 00:45:00,100.93,100.98,100.9,100.97,886124460.0
2007-03-12 00:50:00,100.922,100.94,100.899,100.935,1713631229.0
2007-03-12 00:55:00,100.93,100.953,100.905,100.953,1620640656.0
2007-03-12 01:00:00,100.955,100.955,100.913,100.95,1656787114.0
2007-03-12 01:05:00,100.945,100.983,100.945,100.955,856463023.0
2007-03-12 01:10:00,100.955,100.994,100.95,100.965,1696899795.0
2007-03-12 01:15:00,100.96,100.975,100.81,100.82,2658530846.0
2007-03-12 01:20:00,100.962,100.98,100.93,100.955,1588081285.0
2007-03-12 01:25:00,100.947,100.947,100.905,100.932,2372410531.0
2007-03-12 01:30:00,100.935,100.942,100.71,100.925,2559920455.0
2007-03-12 01:35:00,100.93,100.948,100.72,100.933,1599068334.0
2007-03-12 01:40:00,100.935,100.945,100.915,100.945,1138571289.0
2007-03-12 01:45:00,100.95,100.975,100.935,100.952,1661907246.0
2007-03-12 01:50:00,100.965,100.975,100.85,100.855,969297926.0
2007-03-12 01:55:00,100.85,100.85,100.8,100.8,651132752.0
2007-03-12 02:00:00,100.8,100.845,100.64,100.8,643777922.0
2007-03-12 02:05:00,100.805,100.885,100.785,100.865,950031642.0
2007-03-12 02:10:00,100.862,100.918,100.845,100.87,1651895309.0
2007-03-12 02:15:00,100.865,100.89,100.795,100.805,1084387170.0
2007-03-12 02:20:00,100.803,100.862,100.773,100.8,1528174890.0
2007-03-12 02:25:00,100.795,100.795,100.65,100.695,2801599982.0
2007-03-12 02:30:00,100.692,100.745,100.685,100.727,2258743511.0
2007-03-12 02:35:00,100.735,100.745,100.682,100.692,1564064739.0
2007-03-12 02:40:00,100.695,100.695,100.62,100.68,2760750221.0
2007-03-12 02:45:00,100.685,100.71,100.67,100.705,1701301267.0
2007-03-12 02:50:00,100.705,100.74,100.628,100.67,910342350.0
2007-03-12 02:55:00,100.675,100.73,100.643,100.695,1668656401.0
2007-03-12 03:00:00,100.683,100.725,100.67,100.72,1674213335.0
2007-03-12 03:05:00,100.725,100.75,100.7,100.732,1678247699.0
2007-03-12 03:10:00,100.735,100.77,100.695,100.76,1009793140.0
2007-03-12 03:15:00,100.763,100.82,100.745,100.78,811330401.0
2007-03-12 03:20:00,100.78,100.85,100.78,100.84,697425327.0
2007-03-12 03:25:00,100.835,100.847,100.793,100.8,516780699.0
2007-03-12 03:30:00,100.81,100.895,100.787,100.887,307711056.0
2007-03-12 03:35:00,100.885,100.898,100.84,100.875,404925638.0
2007-03-12 03:40:00,100.878,100.895,100.84,100.84,813880683.0
2007-03-12 03:45:00,100.845,100.858,100.81,100.82,354201101.0
2007-03-12 03:50:00,100.81,100.88,100.797,100.83,257548693.0
2007-03-12 03:55:00,100.81,100.93,100.78,100.805,399829442.0
2007-03-12 04:00:00,100.795,100.87,100.795,100.845,487957547.0
2007-03-12 04:05:00,100.84,100.86,100.76,100.76,344193219.0
2007-03-12 04:10:00,100.76,100.835,100.76,100.78,205541729.0
2007-03-12 04:15:00,100.785,100.811,100.748,100.795,295398705.0
2007-03-12 04:20:00,100.95,100.95,100.75,100.775,347556375.0
2007-03-12 04:25:00,100.753,100.802,100.725,100.745,497102480.0
2007-03-12 04:30:00,100.75,100.77,100.685,100.733,467887651.0
2007-03-12 04:35:00,100.73,100.78,100.71,100.78,495934239.0
2007-03-12 04:40:00,100.79,100.845,100.77,100.833,607500353.0
2007-03-12 04:45:00,100.84,100.872,100.813,100.835,295299001.0
2007-03-12 04:50:00,100.845,100.875,100.82,100.87,476272499.0
2007-03-12 04:55:00,100.88,100.975,100.86,100.952,583428827.0
2007-03-12 05:00:00,100.955,100.975,100.915,100.975,318208497.0
2007-03-12 05:05:00,100.963,100.97,100.91,100.94,678984775.0
2007-03-12 05:10:00,100.938,100.963,100.85,100.935,238687412.0
2007-03-12 05:15:00,100.935,100.965,100.84,100.84,744673954.0
2007-03-12 05:20:00,100.93,100.952,100.901,100.905,897757893.0
2007-03-12 05:25:00,100.905,100.93,100.86,100.87,545797074.0
2007-03-12 05:30:00,100.92,100.936,100.88,100.925,387744291.0
2007-03-12 05:35:00,100.93,100.93,100.91,100.917,365551325.0
2007-03-12 05:40:00,100.915,100.935,100.87,100.87,461628225.0
2007-03-12 05:45:00,100.9,100.9,100.865,100.87,244763089.0
2007-03-12 05:50:00,100.872,100.899,100.867,100.885,441042712.0
2007-03-12 05:55:00,100.89,100.903,100.875,100.89,269425701.0
2007-03-12 06:00:00,100.89,100.89,100.855,100.872,1137432682.0
2007-03-12 06:05:00,100.863,100.9,100.855,100.885,437760080.0
2007-03-12 06:10:00,100.885,100.888,100.828,100.835,431265406.0
2007-03-12 06:15:00,100.85,100.86,100.812,100.837,369171257.0
2007-03-12 06:20:00,100.84,100.87,100.83,100.85,421408638.0
2007-03-12 06:25:00,100.847,100.868,100.828,100.865,454488239.0
2007-03-12 06:30:00,100.87,100.884,100.85,100.865,426122485.0
2007-03-12 06:35:00,100.865,100.905,100.863,100.888,348450587.0
2007-03-12 06:40:00,100.89,100.901,100.86,100.885,504969674.0
2007-03-12 06:45:00,100.88,100.88,100.812,100.852,505528407.0
2007-03-12 06:50:00,100.85,100.907,100.85,100.88,410674642.0
2007-03-12 06:55:00,100.88,100.91,100.82,100.9,511397104.0
2007-03-12 07:00:00,100.905,100.92,100.88,100.9,523749008.0
2007-03-12 07:05:00,100.89,100.9,100.81,100.877,256217775.0
2007-03-12 07:10:00,100.865,100.884,100.835,100.875,356407742.0
2007-03-12 07:15:00,100.87,100.9,100.853,100.87,460802894.0
2007-03-12 07:20:00,100.873,100.88,100.84,100.865,458112295.0
2007-03-12 07:25:00,100.855,100.87,100.808,100.808,352092134.0
2007-03-12 07:30:00,100.812,100.848,100.805,100.817,485091147.0
2007-03-12 07:35:00,100.827,100.845,100.812,100.817,505936166.0
2007-03-12 07:40:00,100.85,100.89,100.817,100.838,340249812.0
2007-03-12 07:45:00,100.842,100.94,100.82,100.83,374453282.0
2007-03-12 07:50:00,100.84,100.84,100.78,100.815,520010329.0
2007-03-12 07:55:00,100.82,100.837,100.795,100.8,404694263.0
2007-03-12 08:00:00,100.795,100.815,100.775,100.805,286197846.0
2007-03-12 08:05:00,100.805,100.871,100.795,100.845,383698166.0
2007-03-12 08:10:00,100.835,100.868,100.835,100.85,461247220.0
2007-03-12 08:15:00,100.865,100.865,100.84,100.855,364670843.0
2007-03-12 08:20:00,100.85,100.865,100.833,100.847,593704539.0
2007-03-12 08:25:00,100.845,100.885,100.845,100.87,462497823.0
2007-03-12 08:30:00,100.86,100.873,100.843,100.845,367426040.0
2007-03-12 08:35:00,100.86,100.863,100.795,100.842,441597712.0
2007-03-12 08:40:00,100.835,100.905,100.835,100.895,416378949.0
2007-03-12 08:45:00,100.895,100.995,100.895,100.972,317751067.0
2007-03-12 08:50:00,100.965,100.97,100.943,100.945,344803066.0
2007-03-12 08:55:00,100.94,100.99,100.925,100.98,510962450.0
2007-03-12 09:00:00,100.985,101.065,100.972,101.055,631535501.0
2007-03-12 09:05:00,101.055,101.072,100.992,101.035,460787567.0
2007-03-12 09:10:00,101.04,101.075,101.005,101.065,396305509.0
2007-03-12 09:15:00,101.065,101.092,101.037,101.045,619419698.0
2007-03-12 09:20:00,101.065,101.07,100.972,101.022,471868631.0
2007-03-12 09:25:00,101.02,101.08,101.02,101.075,545023805.0
2007-03-12 09:30:00,101.075,101.089,101.005,101.018,717269380.0
2007-03-12 09:35:00,101.02,101.068,100.995,101.0,455991001.0
2007-03-12 09:40:00,101.04,101.04,100.985,101.02,595125477.0
2007-03-12 09:45:00,101.023,101.023,100.937,100.993,932976614.0
2007-03-12 09:50:00,100.995,101.015,100.945,100.99,1073136646.0
2007-03-12 09:55:00,100.99,101.013,100.942,101.0,785137489.0
2007-03-12 10:00:00,100.995,101.045,100.83,101.025,839472979.0
2007-03-12 10:05:00,101.04,101.058,100.939,100.985,317025972.0
2007-03-12 10:10:00,101.022,101.05,100.945,100.978,1340185896.0
2007-03-12 10:15:00,100.99,101.02,100.945,100.957,741537644.0
2007-03-12 10:20:00,100.952,100.963,100.86,100.93,558297412.0
2007-03-12 10:25:00,100.935,100.935,100.875,100.925,390430784.0
2007-03-12 10:30:00,100.92,101.01,100.877,100.96,1302177852.0
2007-03-12 10:35:00,100.97,100.98,100.915,100.97,925205989.0
2007-03-12 10:40:00,100.965,100.975,100.923,100.96,942042830.0
2007-03-12 10:45:00,100.965,100.965,100.845,100.903,670838870.0
2007-03-12 10:50:00,100.9,100.933,100.835,100.87,1079673307.0
2007-03-12 10:55:00,100.86,100.885,100.794,100.845,1094583180.0
2007-03-12 11:00:00,100.845,100.875,100.822,100.875,532127632.0
2007-03-12 11:05:00,100.875,100.89,100.832,100.838,691109200.0
2007-03-12 11:10:00,100.843,100.853,100.735,100.8,865040419.0
2007-03-12 11:15:00,100.8,100.84,100.755,100.79,735815978.0
2007-03-12 11:20:00,100.775,100.841,100.709,100.835,1086300072.0
2007-03-12 11:25:00,100.85,100.865,100.784,100.855,811060273.0
2007-03-12 11:30:00,100.845,100.845,100.77,100.82,974442145.0
2007-03-12 11:35:00,100.82,100.89,100.77,100.86,572698990.0
2007-03-12 11:40:00,100.865,100.893,100.82,100.875,550623083.0
2007-03-12 11:45:00,100.875,100.895,100.855,100.86,1256377148.0
2007-03-12 11:50:00,100.86,100.865,100.81,100.85,440769718.0
2007-03-12 11:55:00,100.86,100.905,100.81,100.885,1143431540.0
2007-03-12 12:00:00,100.885,100.935,100.868,100.93,1768402613.0
2007-03-12 12:05:00,100.915,100.94,100.869,100.9,1116440504.0
2007-03-12 12:10:00,100.885,100.905,100.815,100.862,1327609378.0
2007-03-12 12:15:00,100.855,100.915,100.855,100.895,858125647.0
2007-03-12 12:20:00,100.895,100.92,100.835,100.85,253052274.0
2007-03-12 12:25:00,100.845,100.87,100.81,100.812,668892251.0
2007-03-12 12:30:00,100.84,100.88,100.779,100.858,588387278.0
2007-03-12 12:35:00,100.86,100.935,100.86,100.885,1108919087.0
2007-03-12 12:40:00,100.895,100.93,100.87,100.92,1137779501.0
2007-03-12 12:45:00,100.908,100.908,100.813,100.85,1416671680.0
2007-03-12 12:50:00,100.845,100.881,100.84,100.865,1024457273.0
2007-03-12 12:55:00,100.87,100.883,100.802,100.858,1111703403.0
2007-03-12 13:00:00,100.86,100.871,100.76,100.85,2277021416.0
2007-03-12 13:05:00,100.845,100.9,100.835,100.877,1411028504.0
2007-03-12 13:10:00,100.875,100.91,100.84,100.9,1552811513.0
2007-03-12 13:15:00,100.9,100.96,100.882,100.94,1319374476.0
2007-03-12 13:20:00,100.935,100.945,100.865,100.895,1278808649.0
2007-03-12 13:25:00,100.89,100.93,100.848,100.85,1725131109.0
2007-03-12 13:30:00,100.895,100.91,100.785,100.79,1370247296.0
2007-03-12 13:35:00,100.795,100.795,100.66,100.715,848982291.0
2007-03-12 13:40:00,100.715,100.765,100.635,100.765,977323373.0
2007-03-12 13:45:00,100.76,100.783,100.666,100.693,563291499.0
2007-03-12 13:50:00,100.7,100.755,100.673,100.708,1123121471.0
2007-03-12 13:55:00,100.71,100.735,100.648,100.705,1605693856.0
2007-03-12 14:00:00,100.705,100.715,100.555,100.598,1580060732.0
2007-03-12 14:05:00,100.605,100.645,100.558,100.615,1209052344.0
2007-03-12 14:10:00,100.62,100.62,100.506,100.565,1723058523.0
2007-03-12 14:15:00,100.548,100.565,100.473,100.515,690798589.0
2007-03-12 14:20:00,100.502,100.53,100.317,100.345,1136445465.0
2007-03-12 14:25:00,100.345,100.364,100.23,100.24,1846221330.0
2007-03-12 14:30:00,100.24,100.285,100.16,100.232,1439243951.0
2007-03-12 14:35:00,100.235,100.435,100.145,100.41,738218419.0
2007-03-12 14:40:00,100.41,100.436,100.357,100.395,1503424386.0
2007-03-12 14:45:00,100.395,100.397,100.253,100.345,1323353897.0
2007-03-12 14:50:00,100.35,100.365,100.27,100.27,1809480391.0
2007-03-12 14:55:00,100.263,100.289,100.204,100.23,2113823956.0
2007-03-12 15:00:00,100.2,100.29,100.183,100.26,1507447123.0
2007-03-12 15:05:00,100.255,100.315,100.243,100.28,2181103257.0
2007-03-12 15:10:00,100.285,100.425,100.253,100.34,1555798337.0
2007-03-12 15:15:00,100.33,100.433,100.22,100.415,1977501542.0
2007-03-12 15:20:00,100.42,100.424,100.295,100.325,680517903.0
2007-03-12 15:25:00,100.313,100.313,100.215,100.245,967153007.0
2007-03-12 15:30:00,100.24,100.315,100.22,100.295,778006763.0
2007-03-12 15:35:00,100.285,100.303,100.25,100.28,699058930.0
2007-03-12 15:40:00,100.28,100.328,100.235,100.27,737086100.0
2007-03-12 15:45:00,100.26,100.32,100.258,100.267,828067220.0
2007-03-12 15:50:00,100.258,100.302,100.17,100.23,2052190631.0
2007-03-12 15:55:00,100.225,100.325,100.18,100.325,1900229127.0
2007-03-12 16:00:00,100.325,100.455,100.325,100.415,1806491769.0
2007-03-12 16:05:00,100.41,100.423,100.345,100.365,2359316808.0
2007-03-12 16:10:00,100.37,100.43,100.343,100.415,1303531956.0
2007-03-12 16:15:00,100.425,100.522,100.42,100.495,2679224923.0
2007-03-12 16:20:00,100.48,100.565,100.48,100.53,2046882973.0
2007-03-12 16:25:00,100.523,100.615,100.496,100.533,1052732557.0
2007-03-12 16:30:00,100.535,100.545,100.464,100.545,2224738274.0
2007-03-12 16:35:00,100.55,100.62,100.51,100.61,1120414371.0
2007-03-12 16:40:00,100.593,100.603,100.495,100.525,1108044437.0
2007-03-12 16:45:00,100.52,100.533,100.455,100.49,1081147993.0
2007-03-12 16:50:00,100.51,100.58,100.478,100.56,1524686912.0
2007-03-12 16:55:00,100.555,100.56,100.508,100.515,1850373621.0
2007-03-12 17:00:00,100.525,100.54,100.48,100.482,1040305364.0
2007-03-12 17:05:00,100.485,100.525,100.426,100.44,1081738596.0
2007-03-12 17:10:00,100.46,100.502,100.385,100.44,1513352991.0
2007-03-12 17:15:00,100.428,100.495,100.37,100.482,1261183394.0
2007-03-12 17:20:00,100.485,100.5,100.425,100.45,834581356.0
2007-03-12 17:25:00,100.43,100.435,100.39,100.415,1090905534.0
2007-03-12 17:30:00,100.415,100.458,100.363,100.405,904975770.0
2007-03-12 17:35:00,100.402,100.416,100.34,100.39,1178877219.0
2007-03-12 17:40:00,100.395,100.435,100.357,100.435,1633484986.0
2007-03-12 17:45:00,100.435,100.505,100.435,100.48,410919363.0
2007-03-12 17:50:00,100.48,100.53,100.478,100.49,1027218182.0
2007-03-12 17:55:00,100.49,100.515,100.418,100.505,1012136402.0
2007-03-12 18:00:00,100.505,100.54,100.43,100.49,1201743905.0
2007-03-12 18:05:00,100.505,100.675,100.5,100.665,531133876.0
2007-03-12 18:10:00,100.655,100.69,100.59,100.595,811255721.0
2007-03-12 18:15:00,100.583,100.67,100.54,100.555,883891955.0
2007-03-12 18:20:00,100.55,100.579,100.498,100.498,1807148495.0
2007-03-12 18:25:00,100.49,100.565,100.49,100.555,1365365202.0
2007-03-12 18:30:00,100.545,100.57,100.515,100.535,1359508536.0
2007-03-12 18:35:00,100.54,100.6,100.523,100.582,900187001.0
2007-03-12 18:40:00,100.58,100.605,100.55,100.59,892782197.0
2007-03-12 18:45:00,100.59,100.63,100.573,100.607,2060026597.0
2007-03-12 18:50:00,100.59,100.675,100.587,100.625,3345078823.0
2007-03-12 18:55:00,100.645,100.645,100.595,100.595,1220325904.0
2007-03-12 19:00:00,100.605,100.632,100.588,100.59,1504928614.0
2007-03-12 19:05:00,100.605,100.67,100.605,100.65,1036946132.0
2007-03-12 19:10:00,100.64,100.668,100.635,100.655,1427026347.0
2007-03-12 19:15:00,100.655,100.655,100.58,100.595,2539497973.0
2007-03-12 19:20:00,100.6,100.635,100.585,100.608,1170596468.0
2007-03-12 19:25:00,100.62,100.63,100.553,100.595,1601655876.0
2007-03-12 19:30:00,100.583,100.625,100.581,100.605,2646769593.0
2007-03-12 19:35:00,100.6,100.629,100.587,100.605,1339702097.0
2007-03-12 19:40:00,100.6,100.618,100.575,100.61,1608350397.0
2007-03-12 19:45:00,100.605,100.625,100.585,100.625,972219713.0
2007-03-12 19:50:00,100.625,100.625,100.55,100.57,1016603502.0
2007-03-12 19:55:00,100.57,100.59,100.47,100.51,2361385934.0
2007-03-12 20:00:00,100.51,100.51,100.395,100.405,1644702203.0
2007-03-12 20:05:00,100.43,100.46,100.43,100.43,1325242315.0
2007-03-12 20:10:00,100.43,100.458,100.43,100.45,811020306.0
2007-03-12 20:15:00,100.445,100.533,100.445,100.533,2209970797.0
2007-03-12 20:20:00,100.53,100.575,100.522,100.562,2095277917.0
2007-03-12 20:25:00,100.56,100.606,100.54,100.57,2381098126.0
2007-03-12 20:30:00,100.575,100.58,100.53,100.565,791669606.0
2007-03-12 20:35:00,100.552,100.575,100.525,100.575,862410094.0
2007-03-12 20:40:00,100.565,100.58,100.485,100.485,1042378907.0
2007-03-12 20:45:00,100.485,100.503,100.43,100.43,530112352.0
2007-03-12 20:50:00,100.435,100.46,100.375,100.4,1291349865.0
2007-03-12 20:55:00,100.385,100.46,100.35,100.46,3343436906.0
2007-03-12 21:00:00,100.463,100.489,100.457,100.47,3228361820.0
2007-03-12 21:05:00,100.475,100.49,100.46,100.487,1533120101.0
2007-03-12 21:10:00,100.48,100.534,100.47,100.52,1846575083.0
2007-03-12 21:15:00,100.51,100.53,100.48,100.53,2315951335.0
2007-03-12 21:20:00,100.52,100.547,100.495,100.515,2423001578.0
2007-03-12 21:25:00,100.52,100.525,100.48,100.51,1503478035.0
2007-03-12 21:30:00,100.515,100.544,100.51,100.525,2030424425.0
2007-03-12 21:35:00,100.525,100.555,100.5,100.51,923783667.0
2007-03-12 21:40:00,100.5,100.525,100.498,100.515,1492887662.0
2007-03-12 21:45:00,100.515,100.568,100.513,100.545,1009232548.0
2007-03-12 21:50:00,100.545,100.545,100.507,100.53,737593294.0
2007-03-12 21:55:00,100.525,100.525,100.477,100.505,1509503338.0
2007-03-12 22:00:00,100.51,100.529,100.498,100.505,673479861.0
2007-03-12 22:05:00,100.505,100.509,100.47,100.482,1061042811.0
2007-03-12 22:10:00,100.485,100.513,100.39,100.505,447130326.0
2007-03-12 22:15:00,100.505,100.53,100.41,100.41,822622492.0
2007-03-12 22:20:00,100.505,100.51,100.445,100.495,705481783.0
2007-03-12 22:25:00,100.49,100.523,100.45,100.45,1603645060.0
2007-03-12 22:30:00,100.445,100.464,100.426,100.447,1248117634.0
2007-03-12 22:35:00,100.45,100.48,100.435,100.47,838199388.0
2007-03-12 22:40:00,100.47,100.49,100.459,100.485,983552837.0
2007-03-12 22:45:00,100.49,100.49,100.3,100.44,351667428.0
2007-03-12 22:50:00,100.432,100.468,100.432,100.435,764884628.0
2007-03-12 22:55:00,100.425,100.445,100.375,100.435,1528074213.0
2007-03-12 23:00:00,100.43,100.43,100.34,100.41,337009930.0
2007-03-12 23:05:00,100.415,100.415,100.35,100.37,1864580045.0
2007-03-12 23:10:00,100.38,100.4,100.36,100.395,2224433757.0
2007-03-12 23:15:00,100.39,100.44,100.39,100.42,973955213.0
2007-03-12 23:20:00,100.418,100.421,100.35,100.36,1317512349.0
2007-03-12 23:25:00,100.35,100.37,100.3,100.32,2561051260.0
2007-03-12 23:30:00,100.312,100.33,100.267,100.267,2160314500.0
2007-03-12 23:35:00,100.275,100.277,100.255,100.272,1582564100.0
2007-03-12 23:40:00,100.275,100.308,100.269,100.27,2244641204.0
2007-03-12 23:45:00,100.275,100.325,100.27,100.305,1867296403.0
2007-03-12 23:50:00,100.305,100.336,100.305,100.335,1015264905.0
2007-03-12 23:55:00,100.34,100.36,100.318,100.36,1837595481.0
2007-03-13 00:00:00,100.348,100.378,100.327,100.365,1639892633.0
2007-03-13 00:05:00,100.37,100.383,100.335,100.357,1319562901.0
2007-03-13 00:10:00,100.37,100.38,100.34,100.355,344297384.0
2007-03-13 00:15:00,100.348,100.355,100.248,100.265,870756610.0
2007-03-13 00:20:00,100.255,100.29,100.248,100.275,682494300.0
2007-03-13 00:25:00,100.28,100.296,100.18,100.245,306467289.0
2007-03-13 00:30:00,100.255,100.346,100.2,100.327,283877370.0
2007-03-13 00:35:00,100.325,100.365,100.265,100.29,428944484.0
2007-03-13 00:40:00,100.293,100.345,100.293,100.33,712933481.0
2007-03-13 00:45:00,100.335,100.359,100.255,100.255,402088896.0
2007-03-13 00:50:00,100.24,100.25,100.2,100.23,215056047.0
2007-03-13 00:55:00,100.22,100.293,100.215,100.275,463327480.0
2007-03-13 01:00:00,100.275,100.315,100.275,100.315,409470793.0
2007-03-13 01:05:00,100.31,100.33,100.3,100.32,152280848.0
2007-03-13 01:10:00,100.313,100.325,100.275,100.315,190233056.0
2007-03-13 01:15:00,100.32,100.36,100.28,100.35,264902039.0
2007-03-13 01:20:00,100.34,100.395,100.33,100.385,365552205.0
2007-03-13 01:25:00,100.398,100.455,100.385,100.44,356229453.0
2007-03-13 01:30:00,100.445,100.46,100.388,100.443,531544963.0
2007-03-13 01:35:00,100.44,100.455,100.392,100.415,389076101.0
2007-03-13 01:40:00,100.415,100.429,100.38,100.39,630671845.0
2007-03-13 01:45:00,100.395,100.42,100.34,100.39,294030750.0
2007-03-13 01:50:00,100.4,100.41,100.3,100.36,468772691.0
2007-03-13 01:55:00,100.37,100.4,100.32,100.372,606093273.0
2007-03-13 02:00:00,100.382,100.422,100.363,100.4,587616712.0
2007-03-13 02:05:00,100.41,100.49,100.385,100.475,472420586.0
2007-03-13 02:10:00,100.465,100.493,100.425,100.45,296840422.0
2007-03-13 02:15:00,100.445,100.48,100.432,100.46,647428462.0
2007-03-13 02:20:00,100.46,100.477,100.442,100.46,257403244.0
2007-03-13 02:25:00,100.463,100.47,100.406,100.455,535935558.0
2007-03-13 02:30:00,100.45,100.49,100.436,100.483,465378153.0
2007-03-13 02:35:00,100.485,100.525,100.47,100.48,371190161.0
2007-03-13 02:40:00,100.475,100.495,100.433,100.485,249590513.0
2007-03-13 02:45:00,100.48,100.485,100.427,100.448,196163220.0
2007-03-13 02:50:00,100.455,100.505,100.434,100.483,313841245.0
2007-03-13 02:55:00,100.485,100.508,100.375,100.405,417596870.0
2007-03-13 03:00:00,100.395,100.445,100.355,100.37,480703193.0
2007-03-13 03:05:00,100.39,100.39,100.275,100.32,343140846.0
2007-03-13 03:10:00,100.33,100.43,100.305,100.42,390399122.0
2007-03-13 03:15:00,100.415,100.415,100.375,100.378,690202503.0
2007-03-13 03:20:00,100.375,100.4,100.345,100.355,435578879.0
2007-03-13 03:25:00,100.347,100.42,100.34,100.42,272866304.0
2007-03-13 03:30:00,100.41,100.435,100.375,100.38,504886214.0
2007-03-13 03:35:00,100.385,100.392,100.36,100.375,673926191.0
2007-03-13 03:40:00,100.375,100.393,100.364,100.368,886552034.0
2007-03-13 03:45:00,100.365,100.377,100.357,100.375,602331906.0
2007-03-13 03:50:00,100.372,100.382,100.363,100.375,1198639311.0
2007-03-13 03:55:00,100.37,100.418,100.363,100.388,1667914936.0
2007-03-13 04:00:00,100.425,100.425,100.382,100.405,1753322245.0
2007-03-13 04:05:00,100.4,100.455,100.385,100.425,975101442.0
2007-03-13 04:10:00,100.425,100.462,100.4,100.445,1775856045.0
2007-03-13 04:15:00,100.445,100.47,100.425,100.425,2454772272.0
2007-03-13 04:20:00,100.422,100.447,100.37,100.405,1538059738.0
2007-03-13 04:25:00,100.397,100.425,100.375,100.397,2314415210.0
2007-03-13 04:30:00,100.405,100.411,100.355,100.355,2684021838.0
2007-03-13 04:35:00,100.355,100.427,100.35,100.423,1333520242.0
2007-03-13 04:40:00,100.425,100.43,100.365,100.375,1048869058.0
2007-03-13 04:45:00,100.38,100.42,100.378,100.407,1755816194.0
2007-03-13 04:50:00,100.41,100.418,100.378,100.395,988671317.0
2007-03-13 04:55:00,100.39,100.43,100.39,100.41,656469984.0
2007-03-13 05:00:00,100.415,100.415,100.35,100.365,1550654162.0
2007-03-13 05:05:00,100.365,100.375,100.328,100.352,746216852.0
2007-03-13 05:10:00,100.36,100.36,100.32,100.34,333459171.0
2007-03-13 05:15:00,100.325,100.34,100.291,100.32,993646316.0
2007-03-13 05:20:00,100.315,100.329,100.297,100.325,741111895.0
2007-03-13 05:25:00,100.322,100.335,100.303,100.325,1287125579.0
2007-03-13 05:30:00,100.325,100.335,100.293,100.31,1586479074.0
2007-03-13 05:35:00,100.315,100.323,100.293,100.31,726376265.0
2007-03-13 05:40:00,100.315,100.338,100.29,100.325,874311533.0
2007-03-13 05:45:00,100.325,100.325,100.245,100.245,479635156.0
2007-03-13 05:50:00,100.242,100.26,100.195,100.195,1087978191.0
2007-03-13 05:55:00,100.195,100.245,100.195,100.245,692169088.0
2007-03-13 06:00:00,100.24,100.26,100.213,100.26,1506120951.0
2007-03-13 06:05:00,100.265,100.31,100.215,100.265,715534263.0
2007-03-13 06:10:00,100.265,100.273,100.195,100.265,973495723.0
2007-03-13 06:15:00,100.265,100.295,100.23,100.29,1471768025.0
2007-03-13 06:20:00,100.29,100.29,100.222,100.26,969159491.0
2007-03-13 06:25:00,100.265,100.289,100.243,100.275,2014537567.0
2007-03-13 06:30:00,100.275,100.282,100.232,100.27,1498083074.0
2007-03-13 06:35:00,100.265,100.28,100.248,100.26,2479308778.0
2007-03-13 06:40:00,100.26,100.277,100.248,100.255,2408441080.0
2007-03-13 06:45:00,100.255,100.355,100.244,100.29,1647924778.0
2007-03-13 06:50:00,100.297,100.32,100.275,100.285,1569051257.0
2007-03-13 06:55:00,100.28,100.341,100.257,100.323,3128693446.0
2007-03-13 07:00:00,100.32,100.354,100.317,100.34,3460101642.0
2007-03-13 07:05:00,100.345,100.35,100.32,100.335,1210569481.0
2007-03-13 07:10:00,100.34,100.349,100.311,100.325,509208129.0
2007-03-13 07:15:00,100.325,100.36,100.322,100.345,1027084266.0
2007-03-13 07:20:00,100.345,100.372,100.32,100.372,861228980.0
2007-03-13 07:25:00,100.385,100.402,100.338,100.39,830352675.0
2007-03-13 07:30:00,100.39,100.418,100.363,100.39,2441244882.0
2007-03-13 07:35:00,100.392,100.405,100.31,100.32,2120822614.0
2007-03-13 07:40:00,100.323,100.33,100.225,100.265,2366331081.0
2007-03-13 07:45:00,100.27,100.285,100.19,100.2,1311955064.0
2007-03-13 07:50:00,100.205,100.275,100.205,100.26,1373190973.0
2007-03-13 07:55:00,100.27,100.29,100.252,100.29,1637495564.0
2007-03-13 08:00:00,100.28,100.326,100.272,100.3,2300536441.0
2007-03-13 08:05:00,100.285,100.317,100.272,100.285,1021988267.0
2007-03-13 08:10:00,100.285,100.29,100.228,100.29,1029879301.0
2007-03-13 08:15:00,100.295,100.329,100.277,100.305,1581904217.0
2007-03-13 08:20:00,100.31,100.33,100.258,100.29,1301948545.0
2007-03-13 08:25:00,100.295,100.296,100.18,100.233,2652339997.0
2007-03-13 08:30:00,100.255,100.275,100.175,100.265,1597522279.0
2007-03-13 08:35:00,100.258,100.29,100.225,100.26,1177977121.0
2007-03-13 08:40:00,100.255,100.295,100.238,100.285,2432899277.0
2007-03-13 08:45:00,100.285,100.291,100.255,100.255,1412407770.0
2007-03-13 08:50:00,100.265,100.295,100.208,100.28,1042109216.0
2007-03-13 08:55:00,100.265,100.295,100.205,100.275,1494159250.0
2007-03-13 09:00:00,100.275,100.281,100.19,100.21,1283240542.0
2007-03-13 09:05:00,100.175,100.289,100.17,100.27,3240301812.0
2007-03-13 09:10:00,100.287,100.287,100.2,100.26,1966510319.0
2007-03-13 09:15:00,100.26,100.275,100.225,100.24,918764735.0
2007-03-13 09:20:00,100.242,100.28,100.22,100.26,935492126.0
2007-03-13 09:25:00,100.255,100.255,100.209,100.24,1330901125.0
2007-03-13 09:30:00,100.25,100.31,100.23,100.28,1437436276.0
2007-03-13 09:35:00,100.288,100.288,100.23,100.25,1792129023.0
2007-03-13 09:40:00,100.255,100.27,100.215,100.228,917483640.0
2007-03-13 09:45:00,100.225,100.235,100.195,100.215,842630626.0
2007-03-13 09:50:00,100.225,100.312,100.205,100.295,524160067.0
2007-03-13 09:55:00,100.29,100.308,100.185,100.225,1239814219.0
2007-03-13 10:00:00,100.225,100.255,100.165,100.19,1051048914.0
2007-03-13 10:05:00,100.18,100.25,100.16,100.25,1048044013.0
2007-03-13 10:10:00,100.235,100.285,100.207,100.215,411729456.0
2007-03-13 10:15:00,100.215,100.28,100.09,100.195,1683417349.0
2007-03-13 10:20:00,100.19,100.232,100.08,100.232,1139282009.0
2007-03-13 10:25:00,100.235,100.289,100.172,100.215,910788958.0
2007-03-13 10:30:00,100.215,100.223,100.18,100.18,1046894963.0
2007-03-13 10:35:00,100.2,100.26,100.156,100.205,886578511.0
2007-03-13 10:40:00,100.207,100.24,100.165,100.228,1214198991.0
2007-03-13 10:45:00,100.24,100.295,100.215,100.285,1587158447.0
2007-03-13 10:50:00,100.28,100.325,100.253,100.305,1043961692.0
2007-03-13 10:55:00,100.302,100.36,100.293,100.325,1031304028.0
2007-03-13 11:00:00,100.325,100.339,100.282,100.305,1973560344.0
2007-03-13 11:05:00,100.31,100.39,100.297,100.38,1548782564.0
2007-03-13 11:10:00,100.37,100.391,100.335,100.36,1101183765.0
2007-03-13 11:15:00,100.375,100.375,100.325,100.353,1084377542.0
2007-03-13 11:20:00,100.36,100.371,100.3,100.36,1051217025.0
2007-03-13 11:25:00,100.36,100.368,100.33,100.345,2113481208.0
2007-03-13 11:30:00,100.333,100.37,100.295,100.333,993555326.0
2007-03-13 11:35:00,100.33,100.355,100.302,100.325,1998396029.0
2007-03-13 11:40:00,100.345,100.417,100.325,100.395,2656830687.0
2007-03-13 11:45:00,100.395,100.492,100.388,100.45,1287472628.0
2007-03-13 11:50:00,100.445,100.45,100.38,100.43,2458865002.0
2007-03-13 11:55:00,100.425,100.445,100.365,100.365,1840574214.0
2007-03-13 12:00:00,100.365,100.405,100.35,100.385,1806216619.0
2007-03-13 12:05:00,100.39,100.405,100.337,100.378,2016702246.0
2007-03-13 12:10:00,100.387,100.43,100.383,100.41,797983583.0
2007-03-13 12:15:00,100.42,100.42,100.365,100.365,712745949.0
2007-03-13 12:20:00,100.365,100.39,100.348,100.365,730546785.0
2007-03-13 12:25:00,100.365,100.385,100.325,100.35,809080365.0
2007-03-13 12:30:00,100.355,100.37,100.333,100.333,946685322.0
2007-03-13 12:35:00,100.345,100.36,100.32,100.34,669662759.0
2007-03-13 12:40:00,100.335,100.369,100.314,100.355,1922488431.0
2007-03-13 12:45:00,100.37,100.38,100.328,100.335,1588418286.0
2007-03-13 12:50:00,100.34,100.376,100.31,100.325,2177370510.0
2007-03-13 12:55:00,100.33,100.36,100.257,100.28,1500712742.0
2007-03-13 13:00:00,100.31,100.323,100.158,100.173,2263176399.0
2007-03-13 13:05:00,100.18,100.19,100.035,100.11,1744541775.0
2007-03-13 13:10:00,100.105,100.146,99.955,99.993,1358577387.0
2007-03-13 13:15:00,99.995,99.995,99.905,99.92,1627582402.0
2007-03-13 13:20:00,99.92,100.01,99.882,99.985,750150842.0
2007-03-13 13:25:00,100.002,100.064,99.96,99.985,1379051926.0
2007-03-13 13:30:00,99.98,99.98,99.832,99.885,1852114905.0
2007-03-13 13:35:00,99.89,99.925,99.782,99.842,1065300501.0
2007-03-13 13:40:00,99.855,99.895,99.792,99.823,692724487.0
2007-03-13 13:45:00,99.83,99.89,99.778,99.89,1710029414.0
2007-03-13 13:50:00,99.885,99.93,99.838,99.905,1250145545.0
2007-03-13 13:55:00,99.898,100.0,99.871,99.975,1662269294.0
2007-03-13 14:00:00,99.975,99.995,99.83,99.85,1530448790.0
2007-03-13 14:05:00,99.848,99.865,99.699,99.82,1151183195.0
2007-03-13 14:10:00,99.813,99.845,99.738,99.79,577606280.0
2007-03-13 14:15:00,99.785,99.785,99.702,99.745,953862836.0
2007-03-13 14:20:00,99.745,99.865,99.689,99.865,843904778.0
2007-03-13 14:25:00,99.87,99.905,99.795,99.905,1370219580.0
2007-03-13 14:30:00,99.86,99.875,99.595,99.75,1756905853.0
2007-03-13 14:35:00,99.75,99.933,99.739,99.845,1291903748.0
2007-03-13 14:40:00,99.85,99.953,99.85,99.88,1239969824.0
2007-03-13 14:45:00,99.88,99.885,99.805,99.845,1519001147.0
2007-03-13 14:50:00,99.847,99.855,99.755,99.785,1311082216.0
2007-03-13 14:55:00,99.79,99.814,99.698,99.75,2232008305.0
2007-03-13 15:00:00,99.748,99.748,99.643,99.685,1094991826.0
2007-03-13 15:05:00,99.68,99.78,99.675,99.78,1015439545.0
2007-03-13 15:10:00,99.785,99.805,99.66,99.698,1388762978.0
2007-03-13 15:15:00,99.7,99.765,99.69,99.765,1090404688.0
2007-03-13 15:20:00,99.755,99.77,99.645,99.67,1145922140.0
2007-03-13 15:25:00,99.678,99.727,99.588,99.69,590628841.0
2007-03-13 15:30:00,99.687,99.765,99.635,99.705,649328861.0
2007-03-13 15:35:00,99.71,99.83,99.685,99.81,262059345.0
2007-03-13 15:40:00,99.81,99.91,99.785,99.79,914592194.0
2007-03-13 15:45:00,99.822,99.83,99.725,99.795,1325652330.0
2007-03-13 15:50:00,99.81,99.85,99.75,99.81,1114064179.0
2007-03-13 15:55:00,99.815,99.84,99.773,99.825,1812644756.0
2007-03-13 16:00:00,99.825,99.857,99.773,99.815,1200386749.0
2007-03-13 16:05:00,99.815,99.845,99.75,99.79,446349653.0
2007-03-13 16:10:00,99.79,99.855,99.79,99.825,1203870895.0
2007-03-13 16:15:00,99.825,99.845,99.76,99.835,559571368.0
2007-03-13 16:20:00,99.83,99.856,99.798,99.82,563497135.0
2007-03-13 16:25:00,99.82,99.821,99.751,99.805,1002392952.0
2007-03-13 16:30:00,99.805,99.886,99.742,99.79,794735172.0
2007-03-13 16:35:00,99.785,99.815,99.72,99.785,1075038835.0
2007-03-13 16:40:00,99.79,99.8,99.76,99.78,738677954.0
2007-03-13 16:45:00,99.78,99.883,99.74,99.843,863460601.0
2007-03-13 16:50:00,99.838,100.0,99.838,99.945,705166583.0
2007-03-13 16:55:00,99.945,99.98,99.92,99.975,531928494.0
2007-03-13 17:00:00,99.975,100.08,99.93,100.07,1101212261.0
2007-03-13 17:05:00,100.085,100.085,99.995,100.05,1043979178.0
2007-03-13 17:10:00,100.053,100.113,100.02,100.065,679609744.0
2007-03-13 17:15:00,100.06,100.075,100.007,100.015,938708791.0
2007-03-13 17:20:00,100.02,100.05,100.0,100.035,902392869.0
2007-03-13 17:25:00,100.025,100.137,100.02,100.105,1288580227.0
2007-03-13 17:30:00,100.105,100.146,100.038,100.145,392325146.0
2007-03-13 17:35:00,100.15,100.176,100.109,100.172,567362048.0
2007-03-13 17:40:00,100.177,100.19,100.125,100.19,732183817.0
2007-03-13 17:45:00,100.188,100.195,100.045,100.045,1372099480.0
2007-03-13 17:50:00,100.05,100.104,99.996,100.04,305890180.0
2007-03-13 17:55:00,100.025,100.08,100.005,100.045,799197151.0
2007-03-13 18:00:00,100.05,100.135,99.985,100.1,798212499.0
2007-03-13 18:05:00,100.1,100.14,99.998,100.055,1084456393.0
2007-03-13 18:10:00,100.043,100.05,99.89,99.923,913321203.0
2007-03-13 18:15:00,99.93,99.93,99.815,99.84,592550313.0
2007-03-13 18:20:00,99.79,99.863,99.725,99.755,470056355.0
2007-03-13 18:25:00,99.753,99.753,99.665,99.695,700286316.0
2007-03-13 18:30:00,99.685,99.685,99.585,99.64,557701523.0
2007-03-13 18:35:00,99.642,99.72,99.642,99.695,469594888.0
2007-03-13 18:40:00,99.685,99.725,99.665,99.725,615430681.0
2007-03-13 18:45:00,99.725,99.827,99.725,99.73,402112208.0
2007-03-13 18:50:00,99.725,99.751,99.673,99.685,468633050.0
2007-03-13 18:55:00,99.685,99.778,99.665,99.695,640889924.0
2007-03-13 19:00:00,99.69,99.69,99.595,99.625,518575269.0
2007-03-13 19:05:00,99.63,99.655,99.615,99.615,341274435.0
2007-03-13 19:10:00,99.632,99.655,99.535,99.545,337795473.0
2007-03-13 19:15:00,99.555,99.575,99.51,99.545,410676459.0
2007-03-13 19:20:00,99.537,99.555,99.485,99.52,454846414.0
2007-03-13 19:25:00,99.505,99.595,99.505,99.51,364853642.0
2007-03-13 19:30:00,99.52,99.53,99.43,99.455,456979349.0
2007-03-13 19:35:00,99.457,99.457,99.29,99.3,582348888.0
2007-03-13 19:40:00,99.305,99.312,99.245,99.275,367404540.0
2007-03-13 19:45:00,99.26,99.3,99.165,99.185,443591613.0
2007-03-13 19:50:00,99.195,99.247,99.157,99.215,388531986.0
2007-03-13 19:55:00,99.215,99.285,99.17,99.285,276507635.0
2007-03-13 20:00:00,99.28,99.33,99.255,99.29,402600563.0
2007-03-13 20:05:00,99.285,99.285,99.197,99.23,530841250.0
2007-03-13 20:10:00,99.22,99.22,99.08,99.122,454046566.0
2007-03-13 20:15:00,99.118,99.215,99.102,99.17,371942633.0
2007-03-13 20:20:00,99.147,99.175,99.123,99.167,503140145.0
2007-03-13 20:25:00,99.167,99.23,99.145,99.212,484804053.0
2007-03-13 20:30:00,99.208,99.256,99.195,99.225,341718472.0
2007-03-13 20:35:00,99.235,99.247,99.195,99.213,425352894.0
2007-03-13 20:40:00,99.21,99.334,99.195,99.31,466172289.0
2007-03-13 20:45:00,99.34,99.408,99.305,99.405,354760484.0
2007-03-13 20:50:00,99.407,99.407,99.305,99.34,237118537.0
2007-03-13 20:55:00,99.34,99.358,99.27,99.285,550077997.0
2007-03-13 21:00:00,99.28,99.28,99.195,99.22,459366130.0
2007-03-13 21:05:00,99.22,99.313,99.205,99.28,427612623.0
2007-03-13 21:10:00,99.282,99.307,99.193,99.25,507560706.0
2007-03-13 21:15:00,99.245,99.31,99.21,99.3,481768256.0
2007-03-13 21:20:00,99.298,99.298,99.255,99.265,333651789.0
2007-03-13 21:25:00,99.265,99.27,99.218,99.24,408108004.0
2007-03-13 21:30:00,99.235,99.245,99.175,99.237,434127178.0
2007-03-13 21:35:00,99.23,99.242,99.21,99.23,418249831.0
2007-03-13 21:40:00,99.227,99.256,99.202,99.23,371870508.0
2007-03-13 21:45:00,99.215,99.233,99.16,99.18,421310800.0
2007-03-13 21:50:00,99.185,99.205,99.115,99.133,526182448.0
2007-03-13 21:55:00,99.132,99.154,99.1,99.11,1119573505.0
2007-03-13 22:00:00,99.11,99.11,99.048,99.073,317209068.0
2007-03-13 22:05:00,99.075,99.085,99.007,99.052,424962797.0
2007-03-13 22:10:00,99.05,99.113,99.04,99.11,256466978.0
2007-03-13 22:15:00,99.11,99.163,99.093,99.1,398695288.0
2007-03-13 22:20:00,99.102,99.133,99.096,99.13,365528631.0
2007-03-13 22:25:00,99.125,99.135,98.933,98.99,378697235.0
2007-03-13 22:30:00,98.995,99.003,98.915,98.955,557769932.0
2007-03-13 22:35:00,98.955,98.955,98.827,98.86,904768672.0
2007-03-13 22:40:00,98.895,98.96,98.873,98.915,726138356.0
2007-03-13 22:45:00,98.915,98.945,98.897,98.898,397484216.0
2007-03-13 22:50:00,98.9,98.93,98.86,98.888,660605396.0
2007-03-13 22:55:00,98.9,98.92,98.875,98.875,314823989.0
2007-03-13 23:00:00,98.902,98.915,98.855,98.91,551926663.0
2007-03-13 23:05:00,98.9,98.945,98.88,98.885,358728176.0
2007-03-13 23:10:00,98.875,98.905,98.85,98.88,285308846.0
2007-03-13 23:15:00,98.865,98.876,98.76,98.78,617355704.0
2007-03-13 23:20:00,98.78,98.86,98.755,98.8,485990418.0
2007-03-13 23:25:00,98.803,98.88,98.775,98.875,462668022.0
2007-03-13 23:30:00,98.87,98.934,98.845,98.903,492780896.0
2007-03-13 23:35:00,98.915,98.987,98.895,98.95,323218622.0
2007-03-13 23:40:00,98.945,99.008,98.923,98.97,290630174.0
2007-03-13 23:45:00,98.965,98.995,98.92,98.96,206038125.0
2007-03-13 23:50:00,98.96,98.985,98.905,98.97,338924858.0
2007-03-13 23:55:00,98.975,99.015,98.86,98.87,471046648.0
2007-03-14 00:00:00,98.88,98.925,98.849,98.905,438295350.0
2007-03-14 00:05:00,98.915,98.92,98.82,98.82,363416879.0
2007-03-14 00:10:00,98.83,98.871,98.803,98.85,356850333.0
2007-03-14 00:15:00,98.845,98.885,98.817,98.828,792835446.0
2007-03-14 00:20:00,98.825,98.845,98.785,98.825,400262722.0
2007-03-14 00:25:00,98.827,98.852,98.805,98.82,310152446.0
2007-03-14 00:30:00,98.81,98.83,98.768,98.795,507083668.0
2007-03-14 00:35:00,98.8,98.834,98.79,98.825,705929184.0
2007-03-14 00:40:00,98.815,98.835,98.78,98.783,796333528.0
2007-03-14 00:45:00,98.78,98.836,98.78,98.835,988444111.0
2007-03-14 00:50:00,98.832,98.885,98.79,98.885,1573729893.0
2007-03-14 00:55:00,98.87,98.891,98.765,98.858,1606807052.0
2007-03-14 01:00:00,98.885,98.885,98.818,98.84,1723643201.0
2007-03-14 01:05:00,98.835,98.845,98.817,98.825,870551018.0
2007-03-14 01:10:00,98.825,98.833,98.775,98.78,1644975387.0
2007-03-14 01:15:00,98.775,98.778,98.66,98.735,2815736110.0
2007-03-14 01:20:00,98.732,98.796,98.707,98.755,1499361709.0
2007-03-14 01:25:00,98.747,98.765,98.69,98.717,2428698557.0
2007-03-14 01:30:00,98.72,98.746,98.69,98.73,2731884029.0
2007-03-14 01:35:00,98.735,98.798,98.7,98.788,1633998367.0
2007-03-14 01:40:00,98.785,98.795,98.715,98.765,1042699511.0
2007-03-14 01:45:00,98.77,98.872,98.755,98.807,1676545114.0
2007-03-14 01:50:00,98.805,98.835,98.765,98.825,1039940264.0
2007-03-14 01:55:00,98.825,98.94,98.82,98.82,649616991.0
2007-03-14 02:00:00,98.82,98.995,98.81,98.99,704002859.0
2007-03-14 02:05:00,98.985,99.005,98.86,98.935,1009663860.0
2007-03-14 02:10:00,98.932,98.97,98.875,98.9,1646844710.0
2007-03-14 02:15:00,98.895,98.95,98.87,98.935,1051775287.0
2007-03-14 02:20:00,98.933,99.04,98.928,99.03,1647669571.0
2007-03-14 02:25:00,99.045,99.055,98.963,99.005,2602969722.0
2007-03-14 02:30:00,98.992,99.038,98.975,99.012,2416796477.0
2007-03-14 02:35:00,99.02,99.02,98.962,98.992,1485019990.0
2007-03-14 02:40:00,98.995,98.996,98.885,98.945,2653724739.0
2007-03-14 02:45:00,98.945,98.96,98.875,98.905,1653135590.0
2007-03-14 02:50:00,98.905,99.005,98.868,98.945,881750416.0
2007-03-14 02:55:00,98.96,98.99,98.89,98.915,1709314265.0
2007-03-14 03:00:00,98.918,99.045,98.9,98.95,1585314240.0
2007-03-14 03:05:00,98.932,98.98,98.9,98.957,1556087827.0
2007-03-14 03:10:00,98.96,98.96,98.92,98.94,944203092.0
2007-03-14 03:15:00,98.943,99.025,98.925,99.02,832699213.0
2007-03-14 03:20:00,99.005,99.025,98.965,98.965,720451777.0
2007-03-14 03:25:00,98.97,98.99,98.93,98.985,488544046.0
2007-03-14 03:30:00,98.995,98.995,98.898,98.952,259933026.0
2007-03-14 03:35:00,98.95,98.95,98.845,98.845,387211859.0
2007-03-14 03:40:00,98.858,98.94,98.84,98.905,776185543.0
2007-03-14 03:45:00,98.91,98.911,98.82,98.86,358046208.0
2007-03-14 03:50:00,98.85,98.88,98.805,98.865,360378556.0
2007-03-14 03:55:00,98.855,98.875,98.79,98.825,465632448.0
2007-03-14 04:00:00,98.805,98.84,98.745,98.755,477671269.0
2007-03-14 04:05:00,98.753,98.775,98.677,98.72,328416902.0
2007-03-14 04:10:00,98.72,98.755,98.665,98.665,207196455.0
2007-03-14 04:15:00,98.68,98.707,98.587,98.665,275571787.0
2007-03-14 04:20:00,98.67,98.73,98.63,98.725,318006295.0
2007-03-14 04:25:00,98.728,98.78,98.665,98.775,477432263.0
2007-03-14 04:30:00,98.78,98.83,98.738,98.773,474606533.0
2007-03-14 04:35:00,98.77,98.78,98.72,98.72,486941563.0
2007-03-14 04:40:00,98.74,98.756,98.695,98.72,631164317.0
2007-03-14 04:45:00,98.725,98.825,98.72,98.795,296116138.0
2007-03-14 04:50:00,98.805,98.81,98.755,98.775,355626049.0
2007-03-14 04:55:00,98.785,98.791,98.732,98.757,574644004.0
2007-03-14 05:00:00,98.755,98.755,98.695,98.695,316502022.0
2007-03-14 05:05:00,98.683,98.765,98.683,98.745,638756516.0
2007-03-14 05:10:00,98.743,98.77,98.693,98.77,406475288.0
2007-03-14 05:15:00,98.77,98.78,98.745,98.775,709063839.0
2007-03-14 05:20:00,98.75,98.785,98.72,98.76,871085949.0
2007-03-14 05:25:00,98.76,98.78,98.752,98.775,557557520.0
2007-03-14 05:30:00,98.77,98.816,98.737,98.805,382914426.0
2007-03-14 05:35:00,98.815,98.86,98.801,98.852,341640274.0
2007-03-14 05:40:00,98.85,98.853,98.79,98.83,406448871.0
2007-03-14 05:45:00,98.83,98.895,98.82,98.86,243521308.0
2007-03-14 05:50:00,98.862,98.895,98.83,98.885,449892134.0
2007-03-14 05:55:00,98.883,98.915,98.863,98.915,335125241.0
2007-03-14 06:00:00,98.915,98.93,98.877,98.907,1102066048.0
2007-03-14 06:05:00,98.908,98.923,98.853,98.895,535199935.0
2007-03-14 06:10:00,98.895,98.905,98.837,98.86,450515990.0
2007-03-14 06:15:00,98.875,98.883,98.84,98.847,380551089.0
2007-03-14 06:20:00,98.85,98.87,98.82,98.87,418944661.0
2007-03-14 06:25:00,98.872,98.88,98.835,98.87,426505789.0
2007-03-14 06:30:00,98.875,98.905,98.866,98.885,411553775.0
2007-03-14 06:35:00,98.885,98.912,98.83,98.868,323107138.0
2007-03-14 06:40:00,98.87,98.87,98.802,98.84,469534971.0
2007-03-14 06:45:00,98.84,98.887,98.79,98.822,514928630.0
2007-03-14 06:50:00,98.82,98.875,98.77,98.795,441638487.0
2007-03-14 06:55:00,98.795,98.802,98.745,98.795,441148460.0
2007-03-14 07:00:00,98.795,98.815,98.755,98.8,525774954.0
2007-03-14 07:05:00,98.795,98.825,98.785,98.812,228519549.0
2007-03-14 07:10:00,98.8,98.838,98.773,98.83,337596425.0
2007-03-14 07:15:00,98.82,98.839,98.77,98.78,454489918.0
2007-03-14 07:20:00,98.783,98.819,98.767,98.785,422788021.0
2007-03-14 07:25:00,98.765,98.785,98.745,98.758,332208636.0
2007-03-14 07:30:00,98.762,98.771,98.732,98.737,475272291.0
2007-03-14 07:35:00,98.747,98.781,98.72,98.747,523142048.0
2007-03-14 07:40:00,98.78,98.798,98.745,98.758,374080642.0
2007-03-14 07:45:00,98.762,98.82,98.75,98.805,425598467.0
2007-03-14 07:50:00,98.815,98.86,98.801,98.845,533907813.0
2007-03-14 07:55:00,98.84,98.848,98.787,98.81,402749112.0
2007-03-14 08:00:00,98.805,98.815,98.775,98.785,262753854.0
2007-03-14 08:05:00,98.785,98.82,98.778,98.805,381191002.0
2007-03-14 08:10:00,98.805,98.83,98.75,98.75,453402563.0
2007-03-14 08:15:00,98.765,98.815,98.754,98.775,355999920.0
2007-03-14 08:20:00,98.77,98.787,98.74,98.787,591192890.0
2007-03-14 08:25:00,98.785,98.815,98.76,98.81,458287531.0
2007-03-14 08:30:00,98.8,98.81,98.66,98.66,358658390.0
2007-03-14 08:35:00,98.685,98.755,98.638,98.677,470527755.0
2007-03-14 08:40:00,98.695,98.7,98.492,98.535,426871153.0
2007-03-14 08:45:00,98.545,98.645,98.545,98.602,337696880.0
2007-03-14 08:50:00,98.595,98.632,98.565,98.63,332924571.0
2007-03-14 08:55:00,98.625,98.637,98.535,98.59,507597978.0
2007-03-14 09:00:00,98.595,98.685,98.59,98.662,637431550.0
2007-03-14 09:05:00,98.685,98.73,98.628,98.715,488249903.0
2007-03-14 09:10:00,98.72,98.74,98.62,98.725,395430111.0
2007-03-14 09:15:00,98.725,98.727,98.655,98.675,607350838.0
2007-03-14 09:20:00,98.695,98.765,98.662,98.722,492567055.0
2007-03-14 09:25:00,98.73,98.805,98.695,98.745,581771926.0
2007-03-14 09:30:00,98.745,98.78,98.66,98.773,686011193.0
2007-03-14 09:35:00,98.775,98.785,98.695,98.715,464112163.0
2007-03-14 09:40:00,98.77,98.84,98.745,98.79,582172459.0
2007-03-14 09:45:00,98.793,98.915,98.745,98.873,949519117.0
2007-03-14 09:50:00,98.855,98.885,98.785,98.81,1086348156.0
2007-03-14 09:55:00,98.81,98.863,98.764,98.85,794742707.0
2007-03-14 10:00:00,98.845,98.9,98.825,98.825,783089438.0
2007-03-14 10:05:00,98.84,98.84,98.75,98.75,295326548.0
2007-03-14 10:10:00,98.765,98.842,98.707,98.738,1360150355.0
2007-03-14 10:15:00,98.74,98.78,98.71,98.727,758698729.0
2007-03-14 10:20:00,98.722,98.792,98.713,98.78,552466222.0
2007-03-14 10:25:00,98.785,98.798,98.68,98.725,387470262.0
2007-03-14 10:30:00,98.725,98.752,98.689,98.72,1294111074.0
2007-03-14 10:35:00,98.73,98.76,98.69,98.75,855069535.0
2007-03-14 10:40:00,98.745,98.785,98.73,98.755,958115766.0
2007-03-14 10:45:00,98.75,98.783,98.717,98.783,690933927.0
2007-03-14 10:50:00,98.78,98.78,98.712,98.715,1032044133.0
2007-03-14 10:55:00,98.7,98.755,98.67,98.715,1099259483.0
2007-03-14 11:00:00,98.715,98.79,98.705,98.775,545061609.0
2007-03-14 11:05:00,98.775,98.94,98.765,98.908,689285674.0
2007-03-14 11:10:00,98.913,98.96,98.9,98.96,864281324.0
2007-03-14 11:15:00,98.96,99.04,98.937,99.0,711717205.0
2007-03-14 11:20:00,98.995,98.996,98.86,98.925,1077241001.0
2007-03-14 11:25:00,98.93,98.942,98.862,98.925,803183664.0
2007-03-14 11:30:00,98.905,99.01,98.895,99.0,1053781764.0
2007-03-14 11:35:00,99.0,99.02,98.875,98.92,557423618.0
2007-03-14 11:40:00,98.925,98.935,98.878,98.905,555573238.0
2007-03-14 11:45:00,98.905,98.905,98.86,98.88,1240698178.0
2007-03-14 11:50:00,98.88,98.89,98.84,98.86,419838079.0
2007-03-14 11:55:00,98.86,99.0,98.83,98.995,1188434441.0
2007-03-14 12:00:00,98.995,99.015,98.965,98.99,1871910840.0
2007-03-14 12:05:00,98.995,99.03,98.958,98.99,1085199911.0
2007-03-14 12:10:00,98.975,99.01,98.95,98.992,1364534455.0
2007-03-14 12:15:00,98.99,99.055,98.97,99.005,930947181.0
2007-03-14 12:20:00,99.005,99.125,99.005,99.1,259044822.0
2007-03-14 12:25:00,99.095,99.175,99.085,99.107,661260441.0
2007-03-14 12:30:00,99.11,99.14,99.07,99.108,621210692.0
2007-03-14 12:35:00,99.11,99.175,99.1,99.145,1141505250.0
2007-03-14 12:40:00,99.155,99.155,98.947,99.0,1063228047.0
2007-03-14 12:45:00,98.998,98.998,98.925,98.955,1402227583.0
2007-03-14 12:50:00,98.95,99.007,98.93,99.005,1015626832.0
2007-03-14 12:55:00,99.01,99.01,98.88,98.928,1058922776.0
2007-03-14 13:00:00,98.93,98.95,98.863,98.95,2193785661.0
2007-03-14 13:05:00,98.945,98.982,98.89,98.907,1335730617.0
2007-03-14 13:10:00,98.905,98.995,98.895,98.99,1548788663.0
2007-03-14 13:15:00,99.0,99.08,98.974,99.05,1215242716.0
2007-03-14 13:20:00,99.045,99.08,99.005,99.08,1257590960.0
2007-03-14 13:25:00,99.08,99.133,99.042,99.05,1695600887.0
2007-03-14 13:30:00,99.095,99.169,99.063,99.15,1422584769.0
2007-03-14 13:35:00,99.145,99.145,99.065,99.065,833968516.0
2007-03-14 13:40:00,99.075,99.095,98.956,99.045,947774976.0
2007-03-14 13:45:00,99.04,99.055,98.903,98.903,581535761.0
2007-03-14 13:50:00,98.91,98.96,98.866,98.918,1144250410.0
2007-03-14 13:55:00,98.92,98.98,98.885,98.945,1488160474.0
2007-03-14 14:00:00,98.945,99.03,98.89,99.008,1744928178.0
2007-03-14 14:05:00,99.015,99.05,98.937,99.025,1284805419.0
2007-03-14 14:10:00,99.04,99.04,98.938,98.98,1704608546.0
2007-03-14 14:15:00,98.973,99.042,98.943,99.035,750821153.0
2007-03-14 14:20:00,99.032,99.075,98.998,99.06,1067197221.0
2007-03-14 14:25:00,99.065,99.11,99.01,99.05,1793626144.0
2007-03-14 14:30:00,99.035,99.25,99.0,99.182,1390442495.0
2007-03-14 14:35:00,99.185,99.207,99.125,99.18,730204233.0
2007-03-14 14:40:00,99.18,99.25,99.148,99.175,1641903252.0
2007-03-14 14:45:00,99.163,99.239,99.122,99.215,1310228633.0
2007-03-14 14:50:00,99.22,99.228,99.165,99.2,1705073998.0
2007-03-14 14:55:00,99.193,99.214,99.133,99.2,2237660841.0
2007-03-14 15:00:00,99.17,99.255,99.13,99.15,1488339457.0
2007-03-14 15:05:00,99.14,99.23,99.135,99.19,2164720264.0
2007-03-14 15:10:00,99.195,99.212,99.13,99.16,1592567379.0
2007-03-14 15:15:00,99.145,99.167,99.04,99.065,1873515797.0
2007-03-14 15:20:00,99.06,99.122,99.035,99.1,679204091.0
2007-03-14 15:25:00,99.103,99.135,99.087,99.125,1007362012.0
2007-03-14 15:30:00,99.12,99.325,99.1,99.305,820333575.0
2007-03-14 15:35:00,99.305,99.32,99.255,99.28,750576950.0
2007-03-14 15:40:00,99.28,99.32,99.215,99.25,703646581.0
2007-03-14 15:45:00,99.24,99.265,99.155,99.157,802567390.0
2007-03-14 15:50:00,99.148,99.2,99.095,99.19,2082373763.0
2007-03-14 15:55:00,99.185,99.23,99.14,99.195,1772949845.0
2007-03-14 16:00:00,99.195,99.222,99.06,99.085,1872930311.0
2007-03-14 16:05:00,99.08,99.11,98.99,99.075,2362541433.0
2007-03-14 16:10:00,99.07,99.28,99.07,99.265,1342575981.0
2007-03-14 16:15:00,99.265,99.275,99.132,99.205,2674096370.0
2007-03-14 16:20:00,99.185,99.235,99.155,99.2,2068062271.0
2007-03-14 16:25:00,99.213,99.24,99.122,99.173,983019062.0
2007-03-14 16:30:00,99.175,99.25,99.14,99.25,2731898557.0
2007-03-14 16:35:00,99.25,99.34,99.215,99.32,1027450157.0
2007-03-14 16:40:00,99.313,99.43,99.273,99.365,1073031787.0
2007-03-14 16:45:00,99.36,99.36,99.25,99.27,1094516150.0
2007-03-14 16:50:00,99.28,99.36,99.26,99.31,1589196087.0
2007-03-14 16:55:00,99.325,99.34,99.27,99.275,1883316014.0
2007-03-14 17:00:00,99.285,99.291,99.2,99.222,1051272804.0
2007-03-14 17:05:00,99.225,99.28,99.18,99.23,1079955279.0
2007-03-14 17:10:00,99.26,99.265,99.176,99.23,1607696878.0
2007-03-14 17:15:00,99.218,99.292,99.184,99.292,1221041247.0
2007-03-14 17:20:00,99.29,99.298,99.215,99.235,865985102.0
2007-03-14 17:25:00,99.225,99.24,99.16,99.175,1102923349.0
2007-03-14 17:30:00,99.175,99.185,99.04,99.105,912116758.0
2007-03-14 17:35:00,99.092,99.14,99.017,99.06,1154511803.0
2007-03-14 17:40:00,99.065,99.1,99.022,99.095,1665223779.0
2007-03-14 17:45:00,99.095,99.107,99.012,99.03,417246535.0
2007-03-14 17:50:00,99.03,99.06,98.97,99.01,1043991130.0
2007-03-14 17:55:00,99.01,99.02,98.92,98.935,1096635742.0
2007-03-14 18:00:00,98.935,98.965,98.84,98.905,1243835582.0
2007-03-14 18:05:00,98.895,98.97,98.86,98.86,516953950.0
2007-03-14 18:10:00,98.85,98.86,98.65,98.665,849676912.0
2007-03-14 18:15:00,98.663,98.689,98.593,98.665,897716091.0
2007-03-14 18:20:00,98.66,98.7,98.542,98.598,1780375920.0
2007-03-14 18:25:00,98.59,98.665,98.518,98.645,1490134351.0
2007-03-14 18:30:00,98.64,98.755,98.62,98.755,1384728229.0
2007-03-14 18:35:00,98.76,98.76,98.694,98.732,936014131.0
2007-03-14 18:40:00,98.74,98.765,98.705,98.73,940866688.0
2007-03-14 18:45:00,98.73,98.73,98.68,98.697,1976294164.0
2007-03-14 18:50:00,98.695,98.695,98.56,98.56,3141256568.0
2007-03-14 18:55:00,98.595,98.695,98.58,98.655,1252487318.0
2007-03-14 19:00:00,98.655,98.732,98.625,98.715,1417130944.0
2007-03-14 19:05:00,98.715,98.765,98.685,98.74,973045978.0
2007-03-14 19:10:00,98.73,98.875,98.73,98.835,1511501988.0
2007-03-14 19:15:00,98.84,98.85,98.785,98.815,2415400188.0
2007-03-14 19:20:00,98.82,98.882,98.82,98.868,1200062808.0
2007-03-14 19:25:00,98.89,99.055,98.89,98.955,1670690924.0
2007-03-14 19:30:00,98.953,98.985,98.875,98.895,2790218026.0
2007-03-14 19:35:00,98.89,98.94,98.845,98.925,1279772078.0
2007-03-14 19:40:00,98.92,99.092,98.92,99.08,1529969956.0
2007-03-14 19:45:00,99.075,99.108,99.018,99.045,1050536943.0
2007-03-14 19:50:00,99.045,99.045,98.97,98.97,1013794366.0
2007-03-14 19:55:00,98.98,98.991,98.89,98.95,2418835623.0
2007-03-14 20:00:00,98.95,99.01,98.95,98.96,1584009941.0
2007-03-14 20:05:00,98.97,99.013,98.97,98.98,1379971786.0
2007-03-14 20:10:00,98.96,99.02,98.945,98.98,1254725168.0
2007-03-14 20:15:00,98.975,99.048,98.965,99.033,2413321257.0
2007-03-14 20:20:00,99.025,99.21,99.018,99.182,2140901056.0
2007-03-14 20:25:00,99.18,99.305,99.18,99.19,2430052229.0
2007-03-14 20:30:00,99.19,99.3,99.18,99.275,810168396.0
2007-03-14 20:35:00,99.262,99.395,99.225,99.38,823950075.0
2007-03-14 20:40:00,99.38,99.44,99.345,99.365,990334217.0
2007-03-14 20:45:00,99.37,99.385,99.293,99.34,524876232.0
2007-03-14 20:50:00,99.335,99.335,99.233,99.265,1245501490.0
2007-03-14 20:55:00,99.255,99.27,99.209,99.22,3504348917.0
2007-03-14 21:00:00,99.223,99.314,99.223,99.3,3082263852.0
2007-03-14 21:05:00,99.305,99.43,99.305,99.427,1614585778.0
2007-03-14 21:10:00,99.422,99.455,99.39,99.435,1675285812.0
2007-03-14 21:15:00,99.44,99.57,99.427,99.535,3102940925.0
2007-03-14 21:20:00,99.53,99.592,99.41,99.555,2508206522.0
2007-03-14 21:25:00,99.56,99.582,99.465,99.505,1505580589.0
2007-03-14 21:30:00,99.505,99.547,99.425,99.425,1991098461.0
2007-03-14 21:35:00,99.44,99.451,99.368,99.4,928693346.0
2007-03-14 21:40:00,99.39,99.424,99.335,99.375,1511664541.0
2007-03-14 21:45:00,99.375,99.455,99.36,99.455,1000142097.0
2007-03-14 21:50:00,99.465,99.535,99.44,99.495,686934186.0
2007-03-14 21:55:00,99.49,99.59,99.485,99.545,1518626892.0
2007-03-14 22:00:00,99.55,99.565,99.525,99.555,701604650.0
2007-03-14 22:05:00,99.555,99.565,99.52,99.522,1306034138.0
2007-03-14 22:10:00,99.525,99.548,99.493,99.545,486690372.0
2007-03-14 22:15:00,99.555,99.57,99.528,99.57,890104892.0
2007-03-14 22:20:00,99.565,99.6,99.52,99.545,741082823.0
2007-03-14 22:25:00,99.54,99.555,99.515,99.545,1613737047.0
2007-03-14 22:30:00,99.545,99.55,99.49,99.522,1242824049.0
2007-03-14 22:35:00,99.525,99.525,99.475,99.515,1089894262.0
2007-03-14 22:40:00,99.52,99.532,99.481,99.52,1056462011.0
2007-03-14 22:45:00,99.54,99.54,99.455,99.49,303774831.0
2007-03-14 22:50:00,99.492,99.518,99.458,99.515,930517475.0
2007-03-14 22:55:00,99.515,99.585,99.485,99.485,1560069447.0
2007-03-14 23:00:00,99.47,99.53,99.435,99.5,668497239.0
2007-03-14 23:05:00,99.505,99.515,99.435,99.505,1023229840.0
2007-03-14 23:10:00,99.502,99.509,99.455,99.49,1712504637.0
2007-03-14 23:15:00,99.485,99.5,99.435,99.45,1023391751.0
2007-03-14 23:20:00,99.448,99.48,99.43,99.48,1409811326.0
2007-03-14 23:25:00,99.475,99.492,99.46,99.48,2581532338.0
2007-03-14 23:30:00,99.472,99.507,99.465,99.477,2338357175.0
2007-03-14 23:35:00,99.485,99.495,99.455,99.464,1470139230.0
2007-03-14 23:40:00,99.485,99.501,99.46,99.485,2629691167.0
2007-03-14 23:45:00,99.485,99.51,99.467,99.495,1808651883.0
2007-03-14 23:50:00,99.485,99.509,99.475,99.485,978734768.0
2007-03-14 23:55:00,99.49,99.502,99.465,99.485,1701556329.0
2007-03-15 00:00:00,99.473,99.498,99.46,99.46,1724647152.0
2007-03-15 00:05:00,99.462,99.5,99.45,99.467,1431880373.0
2007-03-15 00:10:00,99.47,99.475,99.42,99.475,942236207.0
2007-03-15 00:15:00,99.478,99.547,99.455,99.53,891574965.0
2007-03-15 00:20:00,99.525,99.61,99.518,99.555,713805552.0
2007-03-15 00:25:00,99.55,99.59,99.532,99.59,522555168.0
2007-03-15 00:30:00,99.6,99.678,99.595,99.657,279542290.0
2007-03-15 00:35:00,99.665,99.7,99.64,99.64,434934700.0
2007-03-15 00:40:00,99.668,99.67,99.625,99.64,676442733.0
2007-03-15 00:45:00,99.645,99.77,99.638,99.75,376313119.0
2007-03-15 00:50:00,99.74,99.89,99.71,99.76,328026509.0
2007-03-15 00:55:00,99.755,99.785,99.67,99.77,465280632.0
2007-03-15 01:00:00,99.77,99.771,99.695,99.74,416588415.0
2007-03-15 01:05:00,99.738,99.827,99.717,99.82,318895814.0
2007-03-15 01:10:00,99.82,100.035,99.798,99.89,209742044.0
2007-03-15 01:15:00,99.89,99.916,99.825,99.85,261331660.0
2007-03-15 01:20:00,99.855,99.887,99.785,99.79,365020463.0
2007-03-15 01:25:00,99.793,99.857,99.74,99.815,448716770.0
2007-03-15 01:30:00,99.82,99.84,99.75,99.773,557430582.0
2007-03-15 01:35:00,99.77,99.795,99.755,99.78,495514082.0
2007-03-15 01:40:00,99.78,99.79,99.735,99.765,661472953.0
2007-03-15 01:45:00,99.77,99.775,99.7,99.705,300462440.0
2007-03-15 01:50:00,99.715,99.737,99.699,99.725,485112362.0
2007-03-15 01:55:00,99.735,99.742,99.688,99.712,564591350.0
2007-03-15 02:00:00,99.712,99.712,99.585,99.62,572679365.0
2007-03-15 02:05:00,99.61,99.636,99.525,99.63,472888957.0
2007-03-15 02:10:00,99.615,99.674,99.615,99.64,302337285.0
2007-03-15 02:15:00,99.635,99.655,99.615,99.62,661858834.0
2007-03-15 02:20:00,99.62,99.654,99.595,99.635,490054022.0
2007-03-15 02:25:00,99.638,99.685,99.603,99.64,542230838.0
2007-03-15 02:30:00,99.635,99.677,99.61,99.668,464865610.0
2007-03-15 02:35:00,99.675,99.696,99.655,99.67,348839109.0
2007-03-15 02:40:00,99.665,99.69,99.617,99.655,267639089.0
2007-03-15 02:45:00,99.645,99.665,99.615,99.65,204822300.0
2007-03-15 02:50:00,99.65,99.653,99.605,99.653,330152252.0
2007-03-15 02:55:00,99.655,99.673,99.607,99.615,432881564.0
2007-03-15 03:00:00,99.625,99.69,99.596,99.64,449796146.0
2007-03-15 03:05:00,99.65,99.658,99.613,99.63,325251382.0
2007-03-15 03:10:00,99.64,99.68,99.603,99.64,371142490.0
2007-03-15 03:15:00,99.64,99.715,99.62,99.703,697677270.0
2007-03-15 03:20:00,99.705,99.728,99.685,99.71,410713519.0
2007-03-15 03:25:00,99.707,99.72,99.68,99.7,279314464.0
2007-03-15 03:30:00,99.69,99.7,99.655,99.67,516788728.0
2007-03-15 03:35:00,99.68,99.73,99.666,99.71,751469912.0
2007-03-15 03:40:00,99.695,99.732,99.685,99.698,878448316.0
2007-03-15 03:45:00,99.695,99.73,99.675,99.725,879131130.0
2007-03-15 03:50:00,99.732,99.75,99.67,99.682,1448895368.0
2007-03-15 03:55:00,99.68,99.75,99.67,99.748,1666819487.0
2007-03-15 04:00:00,99.76,99.77,99.722,99.765,1780100456.0
2007-03-15 04:05:00,99.76,99.801,99.75,99.775,955537043.0
2007-03-15 04:10:00,99.77,99.845,99.765,99.795,1788732456.0
2007-03-15 04:15:00,99.795,99.86,99.783,99.825,2603282432.0
2007-03-15 04:20:00,99.822,99.842,99.762,99.775,1500485184.0
2007-03-15 04:25:00,99.777,99.797,99.755,99.787,2296643273.0
2007-03-15 04:30:00,99.785,99.8,99.765,99.78,2459702913.0
2007-03-15 04:35:00,99.785,99.79,99.75,99.753,1794615749.0
2007-03-15 04:40:00,99.755,99.79,99.755,99.775,1053015372.0
2007-03-15 04:45:00,99.78,99.78,99.75,99.762,1719710004.0
2007-03-15 04:50:00,99.765,99.781,99.745,99.755,1042830714.0
2007-03-15 04:55:00,99.75,99.765,99.715,99.72,674782022.0
2007-03-15 05:00:00,99.725,99.742,99.695,99.715,1558926731.0
2007-03-15 05:05:00,99.715,99.74,99.68,99.727,961684564.0
2007-03-15 05:10:00,99.735,99.76,99.715,99.75,492079977.0
2007-03-15 05:15:00,99.745,99.79,99.722,99.79,1122227759.0
2007-03-15 05:20:00,99.785,99.815,99.777,99.795,1042816932.0
2007-03-15 05:25:00,99.792,99.804,99.775,99.795,1234919649.0
2007-03-15 05:30:00,99.795,99.797,99.76,99.765,1554729425.0
2007-03-15 05:35:00,99.775,99.78,99.75,99.765,750658741.0
2007-03-15 05:40:00,99.78,99.784,99.745,99.775,918714365.0
2007-03-15 05:45:00,99.751,99.81,99.746,99.775,506852320.0
2007-03-15 05:50:00,99.762,99.781,99.747,99.755,1282853033.0
2007-03-15 05:55:00,99.755,99.755,99.705,99.75,670835283.0
2007-03-15 06:00:00,99.74,99.766,99.709,99.765,1531908097.0
2007-03-15 06:05:00,99.76,99.79,99.745,99.755,697042482.0
2007-03-15 06:10:00,99.75,99.755,99.715,99.745,1027419427.0
2007-03-15 06:15:00,99.745,99.778,99.745,99.775,1498381635.0
2007-03-15 06:20:00,99.775,99.79,99.75,99.78,972531496.0
2007-03-15 06:25:00,99.775,99.875,99.762,99.86,1904160592.0
2007-03-15 06:30:00,99.855,99.86,99.822,99.84,1476496080.0
2007-03-15 06:35:00,99.835,99.844,99.77,99.8,2539526307.0
2007-03-15 06:40:00,99.8,99.826,99.77,99.8,3141798450.0
2007-03-15 06:45:00,99.805,99.822,99.785,99.8,1655218557.0
2007-03-15 06:50:00,99.807,99.825,99.76,99.785,1661534921.0
2007-03-15 06:55:00,99.77,99.793,99.753,99.753,2912141334.0
2007-03-15 07:00:00,99.75,99.771,99.732,99.745,3604757669.0
2007-03-15 07:05:00,99.755,99.765,99.722,99.74,1283672664.0
2007-03-15 07:10:00,99.745,99.748,99.66,99.69,528111317.0
2007-03-15 07:15:00,99.69,99.69,99.58,99.66,1033100031.0
2007-03-15 07:20:00,99.66,99.678,99.612,99.612,829173658.0
2007-03-15 07:25:00,99.625,99.639,99.585,99.62,801320510.0
2007-03-15 07:30:00,99.62,99.69,99.62,99.665,2482566797.0
2007-03-15 07:35:00,99.667,99.69,99.645,99.67,2165942152.0
2007-03-15 07:40:00,99.673,99.7,99.655,99.68,2427686024.0
2007-03-15 07:45:00,99.685,99.705,99.668,99.67,1289789075.0
2007-03-15 07:50:00,99.7,99.731,99.69,99.72,1346319811.0
2007-03-15 07:55:00,99.69,99.725,99.662,99.7,1654098345.0
2007-03-15 08:00:00,99.72,99.742,99.68,99.695,2401525413.0
2007-03-15 08:05:00,99.695,99.735,99.68,99.705,1014915359.0
2007-03-15 08:10:00,99.705,99.765,99.69,99.765,1106392778.0
2007-03-15 08:15:00,99.775,99.792,99.755,99.79,1466287051.0
2007-03-15 08:20:00,99.795,99.831,99.772,99.815,1267115196.0
2007-03-15 08:25:00,99.82,99.82,99.733,99.763,2757023734.0
2007-03-15 08:30:00,99.745,99.788,99.733,99.78,1636919640.0
2007-03-15 08:35:00,99.768,99.79,99.741,99.77,1210118308.0
2007-03-15 08:40:00,99.765,99.793,99.748,99.78,2424771797.0
2007-03-15 08:45:00,99.78,99.816,99.765,99.8,1539892983.0
2007-03-15 08:50:00,99.815,99.83,99.763,99.805,989656645.0
2007-03-15 08:55:00,99.795,99.823,99.745,99.805,1409347335.0
2007-03-15 09:00:00,99.815,99.853,99.787,99.815,1260927085.0
2007-03-15 09:05:00,99.795,99.95,99.79,99.935,3061308025.0
2007-03-15 09:10:00,99.937,99.965,99.853,99.87,1888896405.0
2007-03-15 09:15:00,99.87,99.87,99.805,99.825,1006166062.0
2007-03-15 09:20:00,99.842,99.88,99.807,99.81,932076576.0
2007-03-15 09:25:00,99.795,99.87,99.777,99.86,1390369680.0
2007-03-15 09:30:00,99.865,99.875,99.78,99.8,1420086697.0
2007-03-15 09:35:00,99.808,99.815,99.78,99.78,1818735859.0
2007-03-15 09:40:00,99.785,99.813,99.735,99.753,899700474.0
2007-03-15 09:45:00,99.768,99.825,99.74,99.75,861270614.0
2007-03-15 09:50:00,99.76,99.808,99.755,99.805,516276870.0
2007-03-15 09:55:00,99.815,99.815,99.752,99.785,1223271208.0
2007-03-15 10:00:00,99.785,99.81,99.747,99.81,1080895545.0
2007-03-15 10:05:00,99.81,99.865,99.78,99.8,1082373980.0
2007-03-15 10:10:00,99.8,99.855,99.715,99.715,416983766.0
2007-03-15 10:15:00,99.715,99.805,99.699,99.795,1712768621.0
2007-03-15 10:20:00,99.79,99.835,99.758,99.762,1194965560.0
2007-03-15 10:25:00,99.765,99.81,99.702,99.795,909617505.0
2007-03-15 10:30:00,99.795,99.85,99.782,99.83,1072374117.0
2007-03-15 10:35:00,99.85,99.85,99.699,99.75,867205249.0
2007-03-15 10:40:00,99.752,99.77,99.675,99.718,1235442946.0
2007-03-15 10:45:00,99.73,99.837,99.73,99.83,1604661347.0
2007-03-15 10:50:00,99.82,99.901,99.798,99.895,1115582925.0
2007-03-15 10:55:00,99.882,99.93,99.835,99.835,1080279296.0
2007-03-15 11:00:00,99.845,99.88,99.8,99.865,1807950637.0
2007-03-15 11:05:00,99.87,99.926,99.825,99.86,1500117135.0
2007-03-15 11:10:00,99.85,99.886,99.81,99.825,1158445328.0
2007-03-15 11:15:00,99.835,99.858,99.8,99.833,1085514188.0
2007-03-15 11:20:00,99.84,99.857,99.785,99.83,1054708105.0
2007-03-15 11:25:00,99.83,99.83,99.715,99.735,2614474521.0
2007-03-15 11:30:00,99.743,99.77,99.71,99.733,947299580.0
2007-03-15 11:35:00,99.73,99.785,99.692,99.735,2158156928.0
2007-03-15 11:40:00,99.755,99.843,99.755,99.835,2702029540.0
2007-03-15 11:45:00,99.845,99.88,99.8,99.88,1345806642.0
2007-03-15 11:50:00,99.875,99.889,99.823,99.85,2230115821.0
2007-03-15 11:55:00,99.855,99.882,99.818,99.865,1988033926.0
2007-03-15 12:00:00,99.87,99.92,99.865,99.895,1743447905.0
2007-03-15 12:05:00,99.9,99.937,99.858,99.858,2214461287.0
2007-03-15 12:10:00,99.867,99.914,99.84,99.85,752479489.0
2007-03-15 12:15:00,99.86,99.91,99.842,99.9,723730486.0
2007-03-15 12:20:00,99.9,99.912,99.863,99.895,744289353.0
2007-03-15 12:25:00,99.895,99.92,99.86,99.86,854714520.0
2007-03-15 12:30:00,99.865,99.911,99.865,99.893,995728667.0
2007-03-15 12:35:00,99.905,99.905,99.812,99.825,697365578.0
2007-03-15 12:40:00,99.825,99.855,99.784,99.805,1901888097.0
2007-03-15 12:45:00,99.82,99.865,99.793,99.805,1576789326.0
2007-03-15 12:50:00,99.8,99.85,99.8,99.82,2226433393.0
2007-03-15 12:55:00,99.825,99.865,99.775,99.8,1538158608.0
2007-03-15 13:00:00,99.83,99.879,99.783,99.843,2161689788.0
2007-03-15 13:05:00,99.85,99.875,99.785,99.86,1650730321.0
2007-03-15 13:10:00,99.865,99.874,99.793,99.863,1345116841.0
2007-03-15 13:15:00,99.86,99.881,99.804,99.83,1645122062.0
2007-03-15 13:20:00,99.83,99.86,99.79,99.81,762458577.0
2007-03-15 13:25:00,99.807,99.877,99.795,99.825,1345707281.0
2007-03-15 13:30:00,99.83,99.83,99.748,99.795,1831893060.0
2007-03-15 13:35:00,99.8,99.83,99.723,99.772,1090398919.0
2007-03-15 13:40:00,99.775,99.812,99.718,99.768,776643956.0
2007-03-15 13:45:00,99.785,99.86,99.74,99.84,1640428758.0
2007-03-15 13:50:00,99.835,99.844,99.747,99.805,1309803481.0
2007-03-15 13:55:00,99.798,99.891,99.771,99.795,1738001885.0
2007-03-15 14:00:00,99.795,99.838,99.731,99.815,1447525463.0
2007-03-15 14:05:00,99.813,99.91,99.789,99.9,1157970354.0
2007-03-15 14:10:00,99.893,99.94,99.838,99.91,567606977.0
2007-03-15 14:15:00,99.915,99.965,99.829,99.965,965760992.0
2007-03-15 14:20:00,99.965,100.025,99.904,99.965,783650761.0
2007-03-15 14:25:00,99.99,100.023,99.9,99.925,1486210352.0
2007-03-15 14:30:00,99.9,99.968,99.715,99.81,1695587907.0
2007-03-15 14:35:00,99.8,99.865,99.725,99.745,1262630480.0
2007-03-15 14:40:00,99.75,99.803,99.705,99.77,1183392002.0
2007-03-15 14:45:00,99.77,99.795,99.72,99.765,1557116025.0
2007-03-15 14:50:00,99.767,99.82,99.724,99.725,1360921329.0
2007-03-15 14:55:00,99.73,99.803,99.677,99.74,2177459497.0
2007-03-15 15:00:00,99.738,99.825,99.663,99.82,1077404903.0
2007-03-15 15:05:00,99.815,99.825,99.72,99.75,1058040315.0
2007-03-15 15:10:00,99.755,99.785,99.685,99.728,1396257371.0
2007-03-15 15:15:00,99.73,99.73,99.642,99.68,1025247633.0
2007-03-15 15:20:00,99.675,99.675,99.525,99.57,1143254714.0
2007-03-15 15:25:00,99.568,99.633,99.54,99.61,603764817.0
2007-03-15 15:30:00,99.607,99.665,99.59,99.645,633624186.0
2007-03-15 15:35:00,99.65,99.695,99.63,99.645,258166420.0
2007-03-15 15:40:00,99.645,99.669,99.592,99.63,989771287.0
2007-03-15 15:45:00,99.632,99.725,99.628,99.705,1316311876.0
2007-03-15 15:50:00,99.71,99.755,99.67,99.715,1076937126.0
2007-03-15 15:55:00,99.72,99.81,99.695,99.795,1838969064.0
2007-03-15 16:00:00,99.815,99.829,99.704,99.75,1121524153.0
2007-03-15 16:05:00,99.75,99.781,99.73,99.77,427692060.0
2007-03-15 16:10:00,99.77,99.795,99.74,99.755,1244200276.0
2007-03-15 16:15:00,99.765,99.78,99.705,99.745,556787793.0
2007-03-15 16:20:00,99.74,99.76,99.655,99.74,572914827.0
2007-03-15 16:25:00,99.74,99.797,99.703,99.785,1089341171.0
2007-03-15 16:30:00,99.795,99.922,99.79,99.9,824534708.0
2007-03-15 16:35:00,99.885,99.935,99.85,99.895,1057734951.0
2007-03-15 16:40:00,99.9,99.905,99.82,99.85,694687007.0
2007-03-15 16:45:00,99.85,99.903,99.827,99.883,858977516.0
2007-03-15 16:50:00,99.878,99.9,99.764,99.845,692262417.0
2007-03-15 16:55:00,99.835,99.85,99.725,99.755,534393509.0
2007-03-15 17:00:00,99.755,99.785,99.669,99.695,1106103216.0
2007-03-15 17:05:00,99.71,99.825,99.695,99.77,1011060356.0
2007-03-15 17:10:00,99.773,99.83,99.731,99.795,696616642.0
2007-03-15 17:15:00,99.8,99.835,99.728,99.82,938770631.0
2007-03-15 17:20:00,99.825,99.88,99.8,99.82,884681768.0
2007-03-15 17:25:00,99.81,99.895,99.805,99.86,1268245783.0
2007-03-15 17:30:00,99.865,99.89,99.823,99.875,399658324.0
2007-03-15 17:35:00,99.88,99.885,99.825,99.852,534599092.0
2007-03-15 17:40:00,99.857,99.865,99.83,99.83,756793315.0
2007-03-15 17:45:00,99.828,99.838,99.7,99.715,1320227881.0
2007-03-15 17:50:00,99.71,99.805,99.71,99.78,304481704.0
2007-03-15 17:55:00,99.755,99.773,99.595,99.705,764284060.0
2007-03-15 18:00:00,99.71,99.795,99.63,99.79,803977537.0
2007-03-15 18:05:00,99.78,99.91,99.754,99.815,1064089713.0
2007-03-15 18:10:00,99.813,99.94,99.762,99.933,947357475.0
2007-03-15 18:15:00,99.93,99.995,99.89,99.915,613573593.0
2007-03-15 18:20:00,99.875,99.975,99.875,99.935,482510111.0
2007-03-15 18:25:00,99.923,99.95,99.905,99.905,703031712.0
2007-03-15 18:30:00,99.905,99.93,99.842,99.93,587500078.0
2007-03-15 18:35:00,99.932,100.12,99.91,100.105,497365004.0
2007-03-15 18:40:00,100.085,100.122,100.02,100.065,611074428.0
2007-03-15 18:45:00,100.065,100.09,99.997,100.06,409918066.0
2007-03-15 18:50:00,100.045,100.06,99.953,100.045,499945702.0
2007-03-15 18:55:00,100.042,100.065,100.01,100.045,626694307.0
2007-03-15 19:00:00,100.04,100.07,100.013,100.025,524957987.0
2007-03-15 19:05:00,100.03,100.105,100.005,100.07,334838356.0
2007-03-15 19:10:00,100.072,100.091,100.015,100.045,343251214.0
2007-03-15 19:15:00,100.045,100.056,100.005,100.025,432974349.0
2007-03-15 19:20:00,100.027,100.045,99.99,100.02,504612297.0
2007-03-15 19:25:00,100.005,100.028,99.97,100.0,369252811.0
2007-03-15 19:30:00,100.0,100.0,99.85,99.895,467042648.0
2007-03-15 19:35:00,99.887,99.92,99.78,99.78,601668564.0
2007-03-15 19:40:00,99.785,99.795,99.695,99.785,363227819.0
2007-03-15 19:45:00,99.77,99.898,99.76,99.875,467107598.0
2007-03-15 19:50:00,99.865,99.955,99.793,99.955,355935987.0
2007-03-15 19:55:00,99.955,99.96,99.865,99.875,263317727.0
2007-03-15 20:00:00,99.88,99.9,99.845,99.86,407331222.0
2007-03-15 20:05:00,99.855,99.895,99.828,99.87,542287266.0
2007-03-15 20:10:00,99.86,99.895,99.83,99.862,431808166.0
2007-03-15 20:15:00,99.858,99.885,99.835,99.885,353219366.0
2007-03-15 20:20:00,99.852,99.947,99.852,99.947,550496992.0
2007-03-15 20:25:00,99.937,99.937,99.87,99.912,502421317.0
2007-03-15 20:30:00,99.908,99.95,99.855,99.895,325946017.0
2007-03-15 20:35:00,99.91,100.01,99.91,99.953,427216521.0
2007-03-15 20:40:00,99.95,100.005,99.945,99.98,471195403.0
2007-03-15 20:45:00,99.99,99.995,99.946,99.965,343615286.0
2007-03-15 20:50:00,99.987,99.998,99.95,99.96,245795809.0
2007-03-15 20:55:00,99.97,99.97,99.9,99.935,557292420.0
2007-03-15 21:00:00,99.93,99.935,99.885,99.92,423507781.0
2007-03-15 21:05:00,99.92,99.978,99.915,99.95,425459966.0
2007-03-15 21:10:00,99.952,99.996,99.919,99.97,540804482.0
2007-03-15 21:15:00,99.965,99.98,99.91,99.98,450046255.0
2007-03-15 21:20:00,99.978,99.98,99.93,99.975,326572873.0
2007-03-15 21:25:00,99.975,99.975,99.933,99.94,408445373.0
2007-03-15 21:30:00,99.945,99.965,99.928,99.957,388427278.0
2007-03-15 21:35:00,99.95,99.95,99.918,99.94,426387091.0
2007-03-15 21:40:00,99.937,99.99,99.922,99.97,401056872.0
2007-03-15 21:45:00,99.955,99.976,99.9,99.915,444058497.0
2007-03-15 21:50:00,99.915,99.958,99.895,99.923,545398427.0
2007-03-15 21:55:00,99.922,99.934,99.905,99.92,1131159530.0
2007-03-15 22:00:00,99.92,99.98,99.903,99.913,335091134.0
2007-03-15 22:05:00,99.915,99.945,99.887,99.902,449811174.0
2007-03-15 22:10:00,99.9,99.96,99.9,99.925,255048021.0
2007-03-15 22:15:00,99.925,99.945,99.908,99.915,418837031.0
2007-03-15 22:20:00,99.927,99.94,99.895,99.925,348785641.0
2007-03-15 22:25:00,99.92,99.953,99.877,99.92,394847220.0
2007-03-15 22:30:00,99.925,99.932,99.84,99.85,543405505.0
2007-03-15 22:35:00,99.85,99.864,99.835,99.84,876368632.0
2007-03-15 22:40:00,99.855,99.88,99.825,99.865,740646771.0
2007-03-15 22:45:00,99.865,99.876,99.812,99.828,394840693.0
2007-03-15 22:50:00,99.83,99.908,99.827,99.893,633819271.0
2007-03-15 22:55:00,99.905,99.905,99.82,99.835,328321945.0
2007-03-15 23:00:00,99.832,99.857,99.79,99.84,551123809.0
2007-03-15 23:05:00,99.83,99.879,99.806,99.845,394653300.0
2007-03-15 23:10:00,99.855,99.87,99.81,99.81,301681314.0
2007-03-15 23:15:00,99.805,99.845,99.775,99.8,630877410.0
2007-03-15 23:20:00,99.8,99.822,99.765,99.8,477978590.0
2007-03-15 23:25:00,99.803,99.835,99.769,99.82,490521414.0
2007-03-15 23:30:00,99.815,99.855,99.798,99.843,475717914.0
2007-03-15 23:35:00,99.845,99.855,99.76,99.804,351855073.0
2007-03-15 23:40:00,99.815,99.88,99.815,99.845,265022860.0
2007-03-15 23:45:00,99.84,99.875,99.787,99.84,215371200.0
2007-03-15 23:50:00,99.84,99.84,99.803,99.828,325692793.0
2007-03-15 23:55:00,99.83,99.831,99.71,99.785,498535658.0
2007-03-16 00:00:00,99.805,99.818,99.75,99.8,385038577.0
2007-03-16 00:05:00,99.81,99.825,99.795,99.81,336253432.0
2007-03-16 00:10:00,99.82,99.825,99.73,99.81,427213124.0
2007-03-16 00:15:00,99.805,99.819,99.785,99.803,760104629.0
2007-03-16 00:20:00,99.8,99.83,99.8,99.825,388043129.0
2007-03-16 00:25:00,99.817,99.828,99.788,99.8,257642725.0
2007-03-16 00:30:00,99.79,99.804,99.779,99.78,492620987.0
2007-03-16 00:35:00,99.785,99.79,99.745,99.75,752444214.0
2007-03-16 00:40:00,99.75,99.758,99.695,99.723,853798853.0
2007-03-16 00:45:00,99.72,99.735,99.675,99.725,928085262.0
2007-03-16 00:50:00,99.722,99.74,99.665,99.672,1492892622.0
2007-03-16 00:55:00,99.675,99.746,99.635,99.683,1619844855.0
2007-03-16 01:00:00,99.695,99.715,99.66,99.69,1634762868.0
2007-03-16 01:05:00,99.685,99.714,99.675,99.685,882779498.0
2007-03-16 01:10:00,99.695,99.778,99.69,99.76,1760257093.0
2007-03-16 01:15:00,99.76,99.793,99.73,99.755,2632266880.0
2007-03-16 01:20:00,99.752,99.815,99.725,99.785,1486431986.0
2007-03-16 01:25:00,99.777,99.777,99.735,99.757,2300175531.0
2007-03-16 01:30:00,99.76,99.779,99.7,99.72,2426614760.0
2007-03-16 01:35:00,99.72,99.778,99.683,99.758,1648812350.0
2007-03-16 01:40:00,99.76,99.78,99.725,99.735,1103527731.0
2007-03-16 01:45:00,99.74,99.765,99.722,99.722,1623992645.0
2007-03-16 01:50:00,99.725,99.725,99.625,99.67,1052623179.0
2007-03-16 01:55:00,99.675,99.675,99.59,99.59,680273737.0
2007-03-16 02:00:00,99.595,99.64,99.565,99.625,307937285.0
2007-03-16 02:05:00,99.613,99.675,99.52,99.52,648113476.0
2007-03-16 02:10:00,99.523,99.533,99.473,99.515,402491950.0
2007-03-16 02:15:00,99.515,99.635,99.5,99.585,731549442.0
2007-03-16 02:20:00,99.57,99.645,99.57,99.645,863868007.0
2007-03-16 02:25:00,99.645,99.65,99.614,99.625,565827827.0
2007-03-16 02:30:00,99.62,99.627,99.575,99.58,394423210.0
2007-03-16 02:35:00,99.58,99.58,99.48,99.487,353977265.0
2007-03-16 02:40:00,99.485,99.518,99.448,99.46,409684222.0
2007-03-16 02:45:00,99.455,99.476,99.43,99.465,260843441.0
2007-03-16 02:50:00,99.467,99.555,99.455,99.515,437787642.0
2007-03-16 02:55:00,99.518,99.575,99.5,99.54,346228215.0
2007-03-16 03:00:00,99.54,99.582,99.51,99.542,1180700772.0
2007-03-16 03:05:00,99.563,99.563,99.362,99.395,464425484.0
2007-03-16 03:10:00,99.405,99.45,99.29,99.335,446623420.0
2007-03-16 03:15:00,99.355,99.39,99.285,99.367,396610072.0
2007-03-16 03:20:00,99.37,99.425,99.34,99.38,424948651.0
2007-03-16 03:25:00,99.387,99.49,99.375,99.49,395587221.0
2007-03-16 03:30:00,99.495,99.495,99.44,99.475,390377306.0
2007-03-16 03:35:00,99.475,99.52,99.34,99.358,339249887.0
2007-03-16 03:40:00,99.35,99.42,99.35,99.405,441458141.0
2007-03-16 03:45:00,99.41,99.42,99.315,99.377,535823787.0
2007-03-16 03:50:00,99.375,99.42,99.36,99.395,438691878.0
2007-03-16 03:55:00,99.395,99.416,99.335,99.355,404864321.0
2007-03-16 04:00:00,99.365,99.4,99.337,99.39,568732350.0
2007-03-16 04:05:00,99.38,99.411,99.34,99.397,252926901.0
2007-03-16 04:10:00,99.385,99.435,99.355,99.39,333020895.0
2007-03-16 04:15:00,99.38,99.505,99.37,99.505,472470650.0
2007-03-16 04:20:00,99.503,99.503,99.448,99.485,429758815.0
2007-03-16 04:25:00,99.485,99.515,99.447,99.458,345933054.0
2007-03-16 04:30:00,99.462,99.473,99.415,99.452,506481575.0
2007-03-16 04:35:00,99.462,99.477,99.407,99.442,569108634.0
2007-03-16 04:40:00,99.47,99.486,99.445,99.478,333981231.0
2007-03-16 04:45:00,99.482,99.505,99.435,99.45,436139042.0
2007-03-16 04:50:00,99.44,99.475,99.395,99.475,513083899.0
2007-03-16 04:55:00,99.48,99.48,99.348,99.37,385164481.0
2007-03-16 05:00:00,99.365,99.395,99.335,99.395,262636587.0
2007-03-16 05:05:00,99.39,99.401,99.325,99.335,360726728.0
2007-03-16 05:10:00,99.335,99.375,99.327,99.34,467707679.0
2007-03-16 05:15:00,99.355,99.38,99.325,99.365,376414841.0
2007-03-16 05:20:00,99.36,99.42,99.337,99.337,635505932.0
2007-03-16 05:25:00,99.355,99.38,99.342,99.35,479016679.0
2007-03-16 05:30:00,99.34,99.392,99.34,99.37,360384473.0
2007-03-16 05:35:00,99.385,99.42,99.358,99.412,523108919.0
2007-03-16 05:40:00,99.41,99.41,99.367,99.385,423358393.0
2007-03-16 05:45:00,99.385,99.442,99.385,99.442,334134626.0
2007-03-16 05:50:00,99.435,99.47,99.4,99.4,316559091.0
2007-03-16 05:55:00,99.395,99.477,99.395,99.45,522755558.0
2007-03-16 06:00:00,99.455,99.52,99.455,99.512,626643823.0
2007-03-16 06:05:00,99.515,99.565,99.479,99.53,504681976.0
2007-03-16 06:10:00,99.53,99.58,99.48,99.555,411312325.0
2007-03-16 06:15:00,99.555,99.615,99.537,99.585,611166346.0
2007-03-16 06:20:00,99.585,99.633,99.585,99.627,478121996.0
2007-03-16 06:25:00,99.625,99.663,99.595,99.635,573360522.0
2007-03-16 06:30:00,99.665,99.695,99.65,99.663,716480685.0
2007-03-16 06:35:00,99.665,99.706,99.625,99.625,479465967.0
2007-03-16 06:40:00,99.665,99.692,99.65,99.65,639823003.0
2007-03-16 06:45:00,99.653,99.685,99.562,99.643,942210909.0
2007-03-16 06:50:00,99.645,99.645,99.56,99.57,1134363548.0
2007-03-16 06:55:00,99.57,99.585,99.527,99.58,786561653.0
2007-03-16 07:00:00,99.565,99.585,99.515,99.557,619436737.0
2007-03-16 07:05:00,99.56,99.611,99.515,99.54,300101478.0
2007-03-16 07:10:00,99.545,99.634,99.545,99.623,1320805638.0
2007-03-16 07:15:00,99.63,99.68,99.63,99.662,753165639.0
2007-03-16 07:20:00,99.657,99.663,99.594,99.64,425104608.0
2007-03-16 07:25:00,99.635,99.67,99.604,99.655,405194704.0
2007-03-16 07:30:00,99.655,99.71,99.602,99.64,1272848398.0
2007-03-16 07:35:00,99.66,99.66,99.615,99.645,857736875.0
2007-03-16 07:40:00,99.64,99.67,99.612,99.65,956967054.0
2007-03-16 07:45:00,99.645,99.655,99.526,99.558,708529926.0
2007-03-16 07:50:00,99.555,99.605,99.534,99.605,1005583091.0
2007-03-16 07:55:00,99.58,99.638,99.53,99.585,1139496251.0
2007-03-16 08:00:00,99.585,99.61,99.535,99.575,534252110.0
2007-03-16 08:05:00,99.575,99.595,99.535,99.553,690259087.0
2007-03-16 08:10:00,99.558,99.615,99.54,99.595,891336158.0
2007-03-16 08:15:00,99.6,99.7,99.577,99.7,687714915.0
2007-03-16 08:20:00,99.685,99.699,99.598,99.635,1092426517.0
2007-03-16 08:25:00,99.64,99.66,99.585,99.635,848146983.0
2007-03-16 08:30:00,99.635,99.645,99.59,99.62,1041869377.0
2007-03-16 08:35:00,99.62,99.66,99.61,99.63,586218791.0
2007-03-16 08:40:00,99.635,99.645,99.585,99.645,568482257.0
2007-03-16 08:45:00,99.64,99.645,99.535,99.57,1228516159.0
2007-03-16 08:50:00,99.57,99.615,99.55,99.57,444401664.0
2007-03-16 08:55:00,99.57,99.59,99.485,99.495,1149801926.0
2007-03-16 09:00:00,99.495,99.531,99.475,99.525,1847410121.0
2007-03-16 09:05:00,99.515,99.54,99.38,99.4,1042255343.0
2007-03-16 09:10:00,99.385,99.495,99.385,99.437,1379692143.0
2007-03-16 09:15:00,99.42,99.47,99.42,99.435,1033264874.0
2007-03-16 09:20:00,99.435,99.477,99.415,99.42,259774931.0
2007-03-16 09:25:00,99.42,99.46,99.412,99.412,601186510.0
2007-03-16 09:30:00,99.425,99.43,99.35,99.398,612554183.0
2007-03-16 09:35:00,99.395,99.429,99.335,99.385,1163600682.0
2007-03-16 09:40:00,99.395,99.419,99.358,99.41,991505538.0
2007-03-16 09:45:00,99.408,99.445,99.34,99.395,1375081151.0
2007-03-16 09:50:00,99.39,99.435,99.355,99.395,1016225838.0
2007-03-16 09:55:00,99.385,99.445,99.343,99.388,1048451368.0
2007-03-16 10:00:00,99.39,99.47,99.347,99.41,2241582192.0
2007-03-16 10:05:00,99.405,99.448,99.385,99.437,1285762920.0
2007-03-16 10:10:00,99.445,99.48,99.407,99.48,1549073182.0
2007-03-16 10:15:00,99.48,99.505,99.45,99.49,1152617718.0
2007-03-16 10:20:00,99.485,99.5,99.382,99.45,1379408752.0
2007-03-16 10:25:00,99.45,99.49,99.37,99.37,1663147402.0
2007-03-16 10:30:00,99.415,99.495,99.38,99.48,1482073376.0
2007-03-16 10:35:00,99.465,99.479,99.416,99.44,813434951.0
2007-03-16 10:40:00,99.435,99.51,99.422,99.475,992616028.0
2007-03-16 10:45:00,99.47,99.492,99.408,99.473,575523494.0
2007-03-16 10:50:00,99.48,99.512,99.435,99.47,1179275979.0
2007-03-16 10:55:00,99.47,99.505,99.422,99.465,1485070346.0
2007-03-16 11:00:00,99.465,99.553,99.415,99.478,1729322430.0
2007-03-16 11:05:00,99.485,99.515,99.422,99.48,1410975634.0
2007-03-16 11:10:00,99.485,99.518,99.404,99.505,1605489776.0
2007-03-16 11:15:00,99.498,99.535,99.447,99.535,769348707.0
2007-03-16 11:20:00,99.512,99.53,99.412,99.46,1089685906.0
2007-03-16 11:25:00,99.455,99.475,99.37,99.42,1787107764.0
2007-03-16 11:30:00,99.415,99.445,99.341,99.402,1304202159.0
2007-03-16 11:35:00,99.405,99.545,99.37,99.525,793507190.0
2007-03-16 11:40:00,99.525,99.535,99.406,99.435,1633427028.0
2007-03-16 11:45:00,99.433,99.473,99.375,99.375,1314245966.0
2007-03-16 11:50:00,99.38,99.46,99.325,99.45,1631403716.0
2007-03-16 11:55:00,99.428,99.452,99.349,99.39,2248007613.0
2007-03-16 12:00:00,99.36,99.44,99.337,99.39,1593045370.0
2007-03-16 12:05:00,99.385,99.477,99.385,99.44,2197837807.0
2007-03-16 12:10:00,99.455,99.455,99.383,99.4,1539933445.0
2007-03-16 12:15:00,99.375,99.4,99.347,99.4,1867791606.0
2007-03-16 12:20:00,99.4,99.46,99.383,99.455,733783537.0
2007-03-16 12:25:00,99.453,99.466,99.425,99.435,982675615.0
2007-03-16 12:30:00,99.45,99.45,99.38,99.425,858479995.0
2007-03-16 12:35:00,99.425,99.435,99.363,99.42,791012298.0
2007-03-16 12:40:00,99.42,99.42,99.342,99.38,728540164.0
2007-03-16 12:45:00,99.37,99.427,99.37,99.377,795047951.0
2007-03-16 12:50:00,99.368,99.445,99.345,99.43,2303168865.0
2007-03-16 12:55:00,99.415,99.44,99.381,99.405,1750455608.0
2007-03-16 13:00:00,99.405,99.45,99.34,99.34,2038712283.0
2007-03-16 13:05:00,99.335,99.335,99.19,99.25,2140817708.0
2007-03-16 13:10:00,99.27,99.27,99.192,99.205,1385446869.0
2007-03-16 13:15:00,99.195,99.235,99.165,99.235,2612494212.0
2007-03-16 13:20:00,99.21,99.3,99.21,99.258,2073461554.0
2007-03-16 13:25:00,99.283,99.33,99.22,99.263,962780551.0
2007-03-16 13:30:00,99.265,99.34,99.263,99.27,2660486942.0
2007-03-16 13:35:00,99.27,99.27,99.18,99.18,1020298150.0
2007-03-16 13:40:00,99.173,99.27,99.152,99.215,1038228673.0
2007-03-16 13:45:00,99.21,99.273,99.21,99.25,1207317248.0
2007-03-16 13:50:00,99.26,99.28,99.235,99.25,1505614040.0
2007-03-16 13:55:00,99.245,99.29,99.23,99.275,1845757494.0
2007-03-16 14:00:00,99.285,99.3,99.222,99.222,1071429546.0
2007-03-16 14:05:00,99.225,99.28,99.218,99.24,1131610949.0
2007-03-16 14:10:00,99.25,99.288,99.2,99.24,1559441314.0
2007-03-16 14:15:00,99.228,99.27,99.189,99.252,1276234035.0
2007-03-16 14:20:00,99.25,99.33,99.217,99.31,913947934.0
2007-03-16 14:25:00,99.3,99.313,99.242,99.245,1110436413.0
2007-03-16 14:30:00,99.245,99.435,99.202,99.425,905436814.0
2007-03-16 14:35:00,99.422,99.455,99.373,99.4,1202715997.0
2007-03-16 14:40:00,99.405,99.43,99.307,99.335,1770733493.0
2007-03-16 14:45:00,99.335,99.448,99.33,99.42,425405409.0
2007-03-16 14:50:00,99.415,99.51,99.4,99.48,1142483770.0
2007-03-16 14:55:00,99.48,99.518,99.415,99.445,1051145451.0
2007-03-16 15:00:00,99.455,99.5,99.433,99.465,1235875754.0
2007-03-16 15:05:00,99.455,99.485,99.41,99.465,505546777.0
2007-03-16 15:10:00,99.455,99.5,99.435,99.455,867658500.0
2007-03-16 15:15:00,99.453,99.67,99.453,99.635,861799841.0
2007-03-16 15:20:00,99.625,99.72,99.59,99.678,1758979603.0
2007-03-16 15:25:00,99.67,99.67,99.565,99.595,1445072589.0
2007-03-16 15:30:00,99.59,99.635,99.54,99.545,1409943609.0
2007-03-16 15:35:00,99.56,99.56,99.47,99.502,964015993.0
2007-03-16 15:40:00,99.5,99.54,99.46,99.52,987384971.0
2007-03-16 15:45:00,99.52,99.563,99.49,99.547,1960277026.0
2007-03-16 15:50:00,99.545,99.59,99.51,99.565,3111664637.0
2007-03-16 15:55:00,99.595,99.633,99.52,99.565,1266201394.0
2007-03-16 16:00:00,99.575,99.665,99.495,99.585,1448090164.0
2007-03-16 16:05:00,99.59,99.64,99.535,99.58,1049812313.0
2007-03-16 16:10:00,99.56,99.695,99.56,99.635,1547257763.0
2007-03-16 16:15:00,99.635,99.763,99.62,99.745,2326403337.0
2007-03-16 16:20:00,99.75,99.77,99.685,99.688,1288057198.0
2007-03-16 16:25:00,99.69,99.755,99.655,99.735,1614844112.0
2007-03-16 16:30:00,99.723,99.78,99.723,99.745,2716823232.0
2007-03-16 16:35:00,99.74,99.77,99.685,99.74,1276834289.0
2007-03-16 16:40:00,99.735,99.745,99.605,99.62,1474917454.0
2007-03-16 16:45:00,99.615,99.645,99.58,99.635,1147487394.0
2007-03-16 16:50:00,99.635,99.645,99.575,99.61,1064498128.0
2007-03-16 16:55:00,99.6,99.62,99.479,99.54,2358053938.0
2007-03-16 17:00:00,99.54,99.54,99.48,99.52,1717937832.0
2007-03-16 17:05:00,99.53,99.59,99.53,99.55,1327286753.0
2007-03-16 17:10:00,99.55,99.588,99.49,99.52,1293088376.0
2007-03-16 17:15:00,99.515,99.57,99.5,99.513,2421076370.0
2007-03-16 17:20:00,99.51,99.572,99.498,99.532,2172420946.0
2007-03-16 17:25:00,99.53,99.577,99.46,99.47,2513376775.0
2007-03-16 17:30:00,99.47,99.5,99.42,99.435,797625171.0
2007-03-16 17:35:00,99.422,99.422,99.28,99.405,843083005.0
2007-03-16 17:40:00,99.405,99.495,99.37,99.495,1080686393.0
2007-03-16 17:45:00,99.495,99.57,99.483,99.57,507122727.0
2007-03-16 17:50:00,99.565,99.565,99.445,99.455,1374958859.0
2007-03-16 17:55:00,99.445,99.51,99.43,99.45,3709551063.0
2007-03-16 18:00:00,99.453,99.453,99.383,99.395,2962666494.0
2007-03-16 18:05:00,99.405,99.428,99.35,99.377,1698317237.0
2007-03-16 18:10:00,99.36,99.4,99.353,99.365,1635326682.0
2007-03-16 18:15:00,99.36,99.405,99.36,99.39,3263238499.0
2007-03-16 18:20:00,99.39,99.416,99.363,99.385,2646989054.0
2007-03-16 18:25:00,99.385,99.422,99.355,99.415,1566448766.0
2007-03-16 18:30:00,99.42,99.42,99.372,99.385,1913301402.0
2007-03-16 18:35:00,99.39,99.39,99.262,99.285,1017283283.0
2007-03-16 18:40:00,99.28,99.315,99.265,99.295,1463629052.0
2007-03-16 18:45:00,99.295,99.308,99.242,99.275,1036326908.0
2007-03-16 18:50:00,99.275,99.325,99.275,99.29,680221614.0
2007-03-16 18:55:00,99.295,99.327,99.29,99.315,1624151050.0
2007-03-16 19:00:00,99.32,99.325,99.275,99.275,674053741.0
2007-03-16 19:05:00,99.275,99.29,99.22,99.242,1262714404.0
2007-03-16 19:10:00,99.245,99.304,99.245,99.295,519780239.0
2007-03-16 19:15:00,99.295,99.32,99.27,99.32,948922007.0
2007-03-16 19:20:00,99.315,99.44,99.305,99.38,726383393.0
2007-03-16 19:25:00,99.38,99.425,99.38,99.395,1548598039.0
2007-03-16 19:30:00,99.395,99.42,99.343,99.392,1200359235.0
2007-03-16 19:35:00,99.395,99.395,99.335,99.355,1050753757.0
2007-03-16 19:40:00,99.36,99.367,99.32,99.355,1135187866.0
2007-03-16 19:45:00,99.365,99.375,99.312,99.32,343085827.0
2007-03-16 19:50:00,99.322,99.365,99.31,99.365,964558513.0
2007-03-16 19:55:00,99.365,99.37,99.31,99.31,1614574104.0
2007-03-16 20:00:00,99.305,99.355,99.305,99.335,662807196.0
2007-03-16 20:05:00,99.33,99.35,99.295,99.315,1078161617.0
2007-03-16 20:10:00,99.302,99.335,99.265,99.31,1706320792.0
2007-03-16 20:15:00,99.305,99.32,99.283,99.305,1075518031.0
2007-03-16 20:20:00,99.303,99.309,99.248,99.26,1576680562.0
2007-03-16 20:25:00,99.255,99.302,99.21,99.28,2436556393.0
2007-03-16 20:30:00,99.277,99.297,99.25,99.257,2344387204.0
2007-03-16 20:35:00,99.275,99.351,99.265,99.312,1470573970.0
2007-03-16 20:40:00,99.315,99.352,99.215,99.215,2649323978.0
2007-03-16 20:45:00,99.215,99.23,99.175,99.225,1740487653.0
2007-03-16 20:50:00,99.225,99.245,99.205,99.245,937569289.0
2007-03-16 20:55:00,99.25,99.285,99.21,99.285,1726119637.0
2007-03-16 21:00:00,99.273,99.29,99.239,99.255,1627044672.0
2007-03-16 21:05:00,99.257,99.283,99.24,99.272,1443619421.0
2007-03-16 21:10:00,99.275,99.299,99.24,99.27,926261214.0
2007-03-16 21:15:00,99.273,99.28,99.235,99.235,872041924.0
2007-03-16 21:20:00,99.235,99.254,99.205,99.245,772609416.0
2007-03-16 21:25:00,99.24,99.268,99.225,99.24,501151363.0
2007-03-16 21:30:00,99.25,99.28,99.237,99.277,249810784.0
2007-03-16 21:35:00,99.275,99.288,99.245,99.245,391907332.0
2007-03-16 21:40:00,99.258,99.267,99.23,99.24,702149452.0
2007-03-16 21:45:00,99.245,99.27,99.235,99.27,376157197.0
2007-03-16 21:50:00,99.26,99.31,99.26,99.31,322638775.0
2007-03-16 21:55:00,99.3,99.365,99.276,99.33,444808861.0
2007-03-16 22:00:00,99.32,99.345,99.319,99.335,439095207.0
2007-03-16 22:05:00,99.333,99.35,99.316,99.34,327433770.0
2007-03-16 22:10:00,99.34,99.355,99.302,99.34,217655986.0
2007-03-16 22:15:00,99.345,99.362,99.297,99.315,271311131.0
2007-03-16 22:20:00,99.32,99.355,99.3,99.315,330396159.0
2007-03-16 22:25:00,99.313,99.355,99.29,99.3,475537636.0
2007-03-16 22:30:00,99.305,99.315,99.251,99.298,505925853.0
2007-03-16 22:35:00,99.295,99.32,99.27,99.3,491383957.0
2007-03-16 22:40:00,99.3,99.335,99.175,99.195,647840121.0
2007-03-16 22:45:00,99.2,99.25,99.18,99.205,294208971.0
2007-03-16 22:50:00,99.215,99.22,99.115,99.15,472523775.0
2007-03-16 22:55:00,99.155,99.24,99.145,99.172,553679984.0
2007-03-18 23:00:00,99.175,99.183,98.825,98.825,365893140.0
2007-03-18 23:05:00,98.793,98.84,98.793,98.82,652375046.0
2007-03-18 23:10:00,98.818,98.818,98.768,98.785,400399469.0
2007-03-18 23:15:00,98.775,98.805,98.775,98.795,682684136.0
2007-03-18 23:20:00,98.77,98.825,98.764,98.825,570955778.0
2007-03-18 23:25:00,98.815,98.815,98.775,98.795,544717950.0
2007-03-18 23:30:00,98.8,98.825,98.758,98.82,470256937.0
2007-03-18 23:35:00,98.82,98.825,98.77,98.787,350141839.0
2007-03-18 23:40:00,98.805,98.845,98.77,98.82,515300204.0
2007-03-18 23:45:00,98.82,98.84,98.762,98.775,264620011.0
2007-03-18 23:50:00,98.772,98.789,98.735,98.765,493976240.0
2007-03-18 23:55:00,98.763,98.79,98.73,98.79,427352837.0
2007-03-19 00:00:00,98.79,98.81,98.735,98.782,1057833984.0
2007-03-19 00:05:00,98.783,98.783,98.73,98.765,474909291.0
2007-03-19 00:10:00,98.765,98.765,98.713,98.747,397832758.0
2007-03-19 00:15:00,98.745,98.77,98.68,98.717,336354742.0
2007-03-19 00:20:00,98.69,98.758,98.68,98.75,370614101.0
2007-03-19 00:25:00,98.757,98.805,98.728,98.805,448333338.0
2007-03-19 00:30:00,98.795,98.815,98.76,98.805,441670908.0
2007-03-19 00:35:00,98.805,98.82,98.765,98.778,353248305.0
2007-03-19 00:40:00,98.78,98.855,98.767,98.815,373589553.0
2007-03-19 00:45:00,98.82,98.88,98.815,98.842,567386864.0
2007-03-19 00:50:00,98.84,98.865,98.81,98.83,455371863.0
2007-03-19 00:55:00,98.84,98.855,98.772,98.8,407516306.0
2007-03-19 01:00:00,98.81,98.825,98.765,98.82,548402001.0
2007-03-19 01:05:00,98.81,98.855,98.803,98.855,340634141.0
2007-03-19 01:10:00,98.845,98.872,98.768,98.79,339558670.0
2007-03-19 01:15:00,98.78,98.89,98.78,98.88,485947342.0
2007-03-19 01:20:00,98.883,98.933,98.85,98.873,396533939.0
2007-03-19 01:25:00,98.865,98.927,98.865,98.918,324612257.0
2007-03-19 01:30:00,98.91,98.939,98.865,98.905,360095780.0
2007-03-19 01:35:00,98.897,98.953,98.887,98.927,526142235.0
2007-03-19 01:40:00,98.94,98.986,98.913,98.958,346066642.0
2007-03-19 01:45:00,98.962,99.022,98.935,98.97,397894802.0
2007-03-19 01:50:00,98.975,99.0,98.933,98.965,438537867.0
2007-03-19 01:55:00,98.97,98.98,98.924,98.93,446317481.0
2007-03-19 02:00:00,98.93,99.002,98.924,98.99,453255325.0
2007-03-19 02:05:00,98.985,99.041,98.937,99.025,442269041.0
2007-03-19 02:10:00,99.02,99.101,99.005,99.052,395430313.0
2007-03-19 02:15:00,99.048,99.135,99.045,99.13,340390419.0
2007-03-19 02:20:00,99.117,99.144,99.087,99.097,521797471.0
2007-03-19 02:25:00,99.105,99.13,99.053,99.09,359577965.0
2007-03-19 02:30:00,99.088,99.123,99.077,99.105,329582789.0
2007-03-19 02:35:00,99.113,99.133,99.097,99.133,366434632.0
2007-03-19 02:40:00,99.13,99.16,99.103,99.16,484243318.0
2007-03-19 02:45:00,99.18,99.236,99.155,99.205,344064132.0
2007-03-19 02:50:00,99.215,99.29,99.176,99.27,300931317.0
2007-03-19 02:55:00,99.28,99.28,99.225,99.26,542791901.0
2007-03-19 03:00:00,99.25,99.34,99.235,99.34,399496054.0
2007-03-19 03:05:00,99.34,99.371,99.3,99.34,454855188.0
2007-03-19 03:10:00,99.342,99.505,99.321,99.5,558491871.0
2007-03-19 03:15:00,99.495,99.88,99.495,99.77,379197965.0
2007-03-19 03:20:00,99.778,99.778,99.58,99.625,344572358.0
2007-03-19 03:25:00,99.615,99.658,99.52,99.56,318775354.0
2007-03-19 03:30:00,99.555,99.585,99.455,99.547,434996772.0
2007-03-19 03:35:00,99.53,99.59,99.52,99.57,385142752.0
2007-03-19 03:40:00,99.567,99.6,99.485,99.575,327192716.0
2007-03-19 03:45:00,99.567,99.65,99.542,99.625,395672087.0
2007-03-19 03:50:00,99.625,99.655,99.587,99.633,468050359.0
2007-03-19 03:55:00,99.632,99.632,99.57,99.6,963302453.0
2007-03-19 04:00:00,99.6,99.641,99.575,99.613,433428362.0
2007-03-19 04:05:00,99.615,99.629,99.587,99.612,481019271.0
2007-03-19 04:10:00,99.615,99.655,99.57,99.645,260525085.0
2007-03-19 04:15:00,99.63,99.685,99.617,99.665,528887536.0
2007-03-19 04:20:00,99.667,99.667,99.6,99.66,359616235.0
2007-03-19 04:25:00,99.66,99.675,99.597,99.65,446688531.0
2007-03-19 04:30:00,99.655,99.655,99.626,99.645,589381813.0
2007-03-19 04:35:00,99.645,99.675,99.598,99.61,605164426.0
2007-03-19 04:40:00,99.605,99.615,99.57,99.585,686081875.0
2007-03-19 04:45:00,99.585,99.602,99.512,99.518,401243767.0
2007-03-19 04:50:00,99.52,99.52,99.33,99.373,670298593.0
2007-03-19 04:55:00,99.375,99.395,99.335,99.395,386016953.0
2007-03-19 05:00:00,99.392,99.405,99.327,99.4,539478285.0
2007-03-19 05:05:00,99.39,99.41,99.356,99.405,474462835.0
2007-03-19 05:10:00,99.395,99.47,99.395,99.47,243794255.0
2007-03-19 05:15:00,99.465,99.555,99.453,99.51,619103984.0
2007-03-19 05:20:00,99.53,99.535,99.485,99.52,499728830.0
2007-03-19 05:25:00,99.523,99.578,99.485,99.57,500936185.0
2007-03-19 05:30:00,99.565,99.63,99.517,99.593,454257722.0
2007-03-19 05:35:00,99.605,99.635,99.555,99.62,330603357.0
2007-03-19 05:40:00,99.645,99.713,99.645,99.685,264371089.0
2007-03-19 05:45:00,99.68,99.68,99.555,99.61,217589451.0
2007-03-19 05:50:00,99.61,99.66,99.583,99.653,325794918.0
2007-03-19 05:55:00,99.655,99.66,99.575,99.595,433928730.0
2007-03-19 06:00:00,99.605,99.685,99.55,99.68,450956495.0
2007-03-19 06:05:00,99.69,99.69,99.603,99.61,279583098.0
2007-03-19 06:10:00,99.63,99.64,99.59,99.615,374532834.0
2007-03-19 06:15:00,99.61,99.64,99.597,99.608,729925824.0
2007-03-19 06:20:00,99.605,99.627,99.6,99.615,396761106.0
2007-03-19 06:25:00,99.617,99.637,99.59,99.6,247029336.0
2007-03-19 06:30:00,99.59,99.652,99.587,99.64,504748999.0
2007-03-19 06:35:00,99.645,99.65,99.605,99.63,763297369.0
2007-03-19 06:40:00,99.625,99.645,99.595,99.613,880270203.0
2007-03-19 06:45:00,99.61,99.635,99.6,99.615,929558678.0
2007-03-19 06:50:00,99.612,99.642,99.61,99.622,1432505478.0
2007-03-19 06:55:00,99.62,99.653,99.6,99.633,1574848940.0
2007-03-19 07:00:00,99.645,99.659,99.63,99.65,1647266730.0
2007-03-19 07:05:00,99.645,99.681,99.628,99.665,950766765.0
2007-03-19 07:10:00,99.67,99.685,99.625,99.625,1785369016.0
2007-03-19 07:15:00,99.645,99.653,99.605,99.635,2689144844.0
2007-03-19 07:20:00,99.652,99.662,99.593,99.625,1487651899.0
2007-03-19 07:25:00,99.617,99.665,99.585,99.652,2257252009.0
2007-03-19 07:30:00,99.655,99.66,99.62,99.625,2517007256.0
2007-03-19 07:35:00,99.63,99.63,99.588,99.603,1508528412.0
2007-03-19 07:40:00,99.605,99.632,99.595,99.625,1016292650.0
2007-03-19 07:45:00,99.63,99.653,99.595,99.632,1697187176.0
2007-03-19 07:50:00,99.625,99.66,99.625,99.655,1032027956.0
2007-03-19 07:55:00,99.66,99.697,99.66,99.66,649269958.0
2007-03-19 08:00:00,99.665,99.665,99.58,99.625,1589712876.0
2007-03-19 08:05:00,99.625,99.653,99.615,99.632,962949870.0
2007-03-19 08:10:00,99.59,99.656,99.59,99.655,374859808.0
2007-03-19 08:15:00,99.655,99.665,99.608,99.62,1126172657.0
2007-03-19 08:20:00,99.615,99.62,99.572,99.605,1008983832.0
2007-03-19 08:25:00,99.602,99.625,99.585,99.615,1211171165.0
2007-03-19 08:30:00,99.615,99.633,99.582,99.62,1500222934.0
2007-03-19 08:35:00,99.615,99.62,99.57,99.605,727540902.0
2007-03-19 08:40:00,99.61,99.65,99.59,99.645,896968543.0
2007-03-19 08:45:00,99.645,99.645,99.465,99.485,521780695.0
2007-03-19 08:50:00,99.482,99.575,99.455,99.545,1338935081.0
2007-03-19 08:55:00,99.555,99.57,99.525,99.54,691005626.0
2007-03-19 09:00:00,99.535,99.645,99.535,99.565,1707649636.0
2007-03-19 09:05:00,99.56,99.605,99.555,99.595,692349472.0
2007-03-19 09:10:00,99.595,99.625,99.549,99.565,981631527.0
2007-03-19 09:15:00,99.565,99.595,99.519,99.54,1472575557.0
2007-03-19 09:20:00,99.54,99.585,99.492,99.57,1042578402.0
2007-03-19 09:25:00,99.565,99.59,99.53,99.59,1968678656.0
2007-03-19 09:30:00,99.595,99.625,99.54,99.58,1505557096.0
2007-03-19 09:35:00,99.575,99.66,99.568,99.6,2639257703.0
2007-03-19 09:40:00,99.6,99.6,99.54,99.58,3124297890.0
2007-03-19 09:45:00,99.585,99.61,99.555,99.56,1593860831.0
2007-03-19 09:50:00,99.567,99.6,99.543,99.565,1797066162.0
2007-03-19 09:55:00,99.56,99.56,99.508,99.513,3032289069.0
2007-03-19 10:00:00,99.51,99.53,99.48,99.495,3790287553.0
2007-03-19 10:05:00,99.505,99.525,99.453,99.515,1438880615.0
2007-03-19 10:10:00,99.52,99.55,99.47,99.495,516591575.0
2007-03-19 10:15:00,99.495,99.505,99.415,99.425,1048030153.0
2007-03-19 10:20:00,99.425,99.525,99.425,99.492,816974975.0
2007-03-19 10:25:00,99.515,99.515,99.437,99.48,772469016.0
2007-03-19 10:30:00,99.48,99.55,99.462,99.54,2521280488.0
2007-03-19 10:35:00,99.547,99.59,99.545,99.56,2173193251.0
2007-03-19 10:40:00,99.553,99.64,99.553,99.635,2436695417.0
2007-03-19 10:45:00,99.64,99.65,99.61,99.61,1312648337.0
2007-03-19 10:50:00,99.63,99.66,99.578,99.6,1373041932.0
2007-03-19 10:55:00,99.59,99.695,99.59,99.66,1634196973.0
2007-03-19 11:00:00,99.653,99.697,99.628,99.69,2272375503.0
2007-03-19 11:05:00,99.69,99.695,99.66,99.695,1067785107.0
2007-03-19 11:10:00,99.695,99.793,99.694,99.765,1159106985.0
2007-03-19 11:15:00,99.76,99.78,99.72,99.75,1467334418.0
2007-03-19 11:20:00,99.75,99.77,99.67,99.67,1289266772.0
2007-03-19 11:25:00,99.675,99.685,99.59,99.623,2639739214.0
2007-03-19 11:30:00,99.625,99.645,99.585,99.64,1703478736.0
2007-03-19 11:35:00,99.628,99.685,99.628,99.64,1303593825.0
2007-03-19 11:40:00,99.635,99.657,99.596,99.625,2332906989.0
2007-03-19 11:45:00,99.625,99.71,99.615,99.69,1603431111.0
2007-03-19 11:50:00,99.7,99.74,99.675,99.71,1011702469.0
2007-03-19 11:55:00,99.705,99.96,99.7,99.935,1381032651.0
2007-03-19 12:00:00,99.935,100.025,99.925,100.015,1351353831.0
2007-03-19 12:05:00,99.995,100.074,99.99,100.055,2979799470.0
2007-03-19 12:10:00,100.067,100.111,100.038,100.055,1952122971.0
2007-03-19 12:15:00,100.055,100.055,99.95,100.025,964673869.0
2007-03-19 12:20:00,100.022,100.08,99.925,99.94,993345315.0
2007-03-19 12:25:00,99.935,99.963,99.88,99.9,1352994640.0
2007-03-19 12:30:00,99.905,99.925,99.873,99.89,1494495317.0
2007-03-19 12:35:00,99.898,99.955,99.86,99.935,1731005448.0
2007-03-19 12:40:00,99.94,99.956,99.883,99.883,860508973.0
2007-03-19 12:45:00,99.895,99.9,99.84,99.845,854906071.0
2007-03-19 12:50:00,99.855,99.859,99.805,99.855,489825936.0
2007-03-19 12:55:00,99.865,99.88,99.837,99.865,1246893252.0
2007-03-19 13:00:00,99.865,99.87,99.78,99.87,1068771715.0
2007-03-19 13:05:00,99.87,99.88,99.77,99.77,1166489211.0
2007-03-19 13:10:00,99.765,99.83,99.765,99.815,415370057.0
2007-03-19 13:15:00,99.815,99.865,99.755,99.835,1723918768.0
2007-03-19 13:20:00,99.83,99.921,99.798,99.882,1224655313.0
2007-03-19 13:25:00,99.885,99.885,99.808,99.855,941103185.0
2007-03-19 13:30:00,99.855,99.875,99.835,99.85,1136419449.0
2007-03-19 13:35:00,99.86,99.891,99.828,99.87,892718727.0
2007-03-19 13:40:00,99.872,99.95,99.865,99.918,1264582767.0
2007-03-19 13:45:00,99.93,99.93,99.819,99.88,1510109187.0
2007-03-19 13:50:00,99.87,99.898,99.822,99.855,1136204054.0
2007-03-19 13:55:00,99.852,99.875,99.789,99.795,1102513915.0
2007-03-19 14:00:00,99.795,99.92,99.795,99.855,1768686931.0
2007-03-19 14:05:00,99.86,99.935,99.84,99.92,1484931613.0
2007-03-19 14:10:00,99.895,99.918,99.875,99.9,1239077058.0
2007-03-19 14:15:00,99.905,99.921,99.8,99.833,1016623843.0
2007-03-19 14:20:00,99.84,99.866,99.805,99.825,974417548.0
2007-03-19 14:25:00,99.825,99.865,99.802,99.835,2607272068.0
2007-03-19 14:30:00,99.823,99.85,99.71,99.793,1017158354.0
2007-03-19 14:35:00,99.793,99.83,99.765,99.805,2070789234.0
2007-03-19 14:40:00,99.825,99.839,99.795,99.815,2573875038.0
2007-03-19 14:45:00,99.805,99.905,99.793,99.88,1373018337.0
2007-03-19 14:50:00,99.88,99.89,99.825,99.87,2082221465.0
2007-03-19 14:55:00,99.875,99.943,99.861,99.865,2007273904.0
2007-03-19 15:00:00,99.865,99.931,99.851,99.915,1727149991.0
2007-03-19 15:05:00,99.92,99.955,99.847,99.888,2310342234.0
2007-03-19 15:10:00,99.887,99.915,99.84,99.9,802846004.0
2007-03-19 15:15:00,99.92,99.92,99.782,99.82,713873152.0
2007-03-19 15:20:00,99.815,99.87,99.79,99.855,788551566.0
2007-03-19 15:25:00,99.855,99.893,99.83,99.83,828010395.0
2007-03-19 15:30:00,99.845,99.875,99.815,99.833,1005820965.0
2007-03-19 15:35:00,99.84,99.92,99.815,99.83,717924596.0
2007-03-19 15:40:00,99.825,99.87,99.81,99.845,1869967807.0
2007-03-19 15:45:00,99.86,99.891,99.843,99.855,1506740770.0
2007-03-19 15:50:00,99.85,99.875,99.81,99.835,2082996476.0
2007-03-19 15:55:00,99.84,99.869,99.76,99.81,1600441077.0
2007-03-19 16:00:00,99.83,99.906,99.757,99.893,2204399164.0
2007-03-19 16:05:00,99.9,99.901,99.802,99.86,1654504879.0
2007-03-19 16:10:00,99.855,99.9,99.79,99.873,1357128720.0
2007-03-19 16:15:00,99.875,99.875,99.801,99.85,1662155268.0
2007-03-19 16:20:00,99.85,99.865,99.778,99.84,821338537.0
2007-03-19 16:25:00,99.842,99.87,99.785,99.825,1279783261.0
2007-03-19 16:30:00,99.83,99.865,99.751,99.795,1809192061.0
2007-03-19 16:35:00,99.8,99.88,99.75,99.847,1144727828.0
2007-03-19 16:40:00,99.86,99.876,99.807,99.868,756743028.0
2007-03-19 16:45:00,99.875,99.97,99.855,99.95,1566250684.0
2007-03-19 16:50:00,99.945,100.035,99.923,100.002,1443802159.0
2007-03-19 16:55:00,100.008,100.015,99.9,99.985,1767524678.0
2007-03-19 17:00:00,99.985,100.097,99.965,100.07,1404859803.0
2007-03-19 17:05:00,100.07,100.085,99.996,100.04,1140206690.0
2007-03-19 17:10:00,100.033,100.048,99.95,100.0,593651371.0
2007-03-19 17:15:00,100.005,100.022,99.927,100.005,945579403.0
2007-03-19 17:20:00,100.0,100.005,99.912,99.973,787667311.0
2007-03-19 17:25:00,99.98,100.037,99.95,99.975,1398749434.0
2007-03-19 17:30:00,99.93,100.005,99.915,99.99,1680860442.0
2007-03-19 17:35:00,99.99,100.065,99.971,100.065,1279537328.0
2007-03-19 17:40:00,100.07,100.087,100.04,100.06,1143572161.0
2007-03-19 17:45:00,100.06,100.07,100.015,100.035,1605443103.0
2007-03-19 17:50:00,100.037,100.037,99.97,100.035,1313462290.0
2007-03-19 17:55:00,100.01,100.055,99.947,100.04,2070525625.0
2007-03-19 18:00:00,100.038,100.155,99.977,100.15,1079479463.0
2007-03-19 18:05:00,100.145,100.17,100.085,100.11,1061076498.0
2007-03-19 18:10:00,100.115,100.184,100.043,100.158,1423028187.0
2007-03-19 18:15:00,100.16,100.175,100.127,100.17,959871873.0
2007-03-19 18:20:00,100.16,100.174,100.09,100.09,1146195257.0
2007-03-19 18:25:00,100.088,100.145,100.06,100.09,609319893.0
2007-03-19 18:30:00,100.077,100.098,100.028,100.085,611126666.0
2007-03-19 18:35:00,100.09,100.12,100.047,100.065,271645603.0
2007-03-19 18:40:00,100.065,100.104,100.025,100.035,997197636.0
2007-03-19 18:45:00,100.037,100.07,100.005,100.005,1366598470.0
2007-03-19 18:50:00,100.02,100.02,99.948,99.995,1034549367.0
2007-03-19 18:55:00,99.99,100.007,99.955,99.965,1848552889.0
2007-03-19 19:00:00,99.965,99.99,99.912,99.98,1140230795.0
2007-03-19 19:05:00,99.98,100.03,99.97,100.03,454760677.0
2007-03-19 19:10:00,100.03,100.032,99.995,100.005,1216123216.0
2007-03-19 19:15:00,100.005,100.03,99.94,99.965,572135622.0
2007-03-19 19:20:00,99.96,100.027,99.957,99.97,591470721.0
2007-03-19 19:25:00,99.97,100.0,99.932,99.985,1091468863.0
2007-03-19 19:30:00,99.995,100.005,99.95,99.95,834912826.0
2007-03-19 19:35:00,99.95,99.965,99.896,99.925,1061472748.0
2007-03-19 19:40:00,99.93,99.957,99.915,99.95,726572359.0
2007-03-19 19:45:00,99.95,99.965,99.9,99.935,896403639.0
2007-03-19 19:50:00,99.928,99.95,99.89,99.905,689953842.0
2007-03-19 19:55:00,99.905,99.95,99.895,99.92,542143048.0
2007-03-19 20:00:00,99.925,99.936,99.87,99.9,1102562010.0
2007-03-19 20:05:00,99.915,99.935,99.875,99.88,1019463381.0
2007-03-19 20:10:00,99.883,99.905,99.838,99.895,696222510.0
2007-03-19 20:15:00,99.9,99.903,99.855,99.86,982232911.0
2007-03-19 20:20:00,99.865,99.89,99.838,99.89,890152507.0
2007-03-19 20:25:00,99.88,99.915,99.796,99.845,1236378617.0
2007-03-19 20:30:00,99.845,99.88,99.805,99.875,398040653.0
2007-03-19 20:35:00,99.87,99.884,99.805,99.872,430505548.0
2007-03-19 20:40:00,99.877,99.88,99.852,99.87,756472693.0
2007-03-19 20:45:00,99.868,99.894,99.765,99.765,1307240644.0
2007-03-19 20:50:00,99.76,99.83,99.76,99.78,306081278.0
2007-03-19 20:55:00,99.762,99.814,99.748,99.805,582899814.0
2007-03-19 21:00:00,99.81,99.85,99.78,99.83,790239728.0
2007-03-19 21:05:00,99.83,99.83,99.739,99.78,1134039396.0
2007-03-19 21:10:00,99.778,99.825,99.729,99.763,932907912.0
2007-03-19 21:15:00,99.76,99.773,99.745,99.75,656880835.0
2007-03-19 21:20:00,99.72,99.8,99.72,99.775,478857541.0
2007-03-19 21:25:00,99.783,99.795,99.73,99.755,677542393.0
2007-03-19 21:30:00,99.745,99.76,99.731,99.74,565600844.0
2007-03-19 21:35:00,99.742,99.771,99.727,99.765,482961277.0
2007-03-19 21:40:00,99.745,99.779,99.735,99.755,616697083.0
2007-03-19 21:45:00,99.75,99.795,99.72,99.78,402239388.0
2007-03-19 21:50:00,99.775,99.798,99.72,99.755,515532355.0
2007-03-19 21:55:00,99.762,99.763,99.655,99.675,631251202.0
2007-03-19 22:00:00,99.67,99.732,99.645,99.715,545922094.0
2007-03-19 22:05:00,99.72,99.755,99.715,99.735,312795965.0
2007-03-19 22:10:00,99.742,99.78,99.73,99.755,322674064.0
2007-03-19 22:15:00,99.755,99.784,99.735,99.765,398931105.0
2007-03-19 22:20:00,99.757,99.779,99.72,99.73,528786848.0
2007-03-19 22:25:00,99.705,99.765,99.705,99.75,364132361.0
2007-03-19 22:30:00,99.77,99.77,99.71,99.715,391060958.0
2007-03-19 22:35:00,99.717,99.73,99.705,99.71,588175441.0
2007-03-19 22:40:00,99.715,99.815,99.702,99.805,374376660.0
2007-03-19 22:45:00,99.79,99.88,99.786,99.845,467357810.0
2007-03-19 22:50:00,99.845,99.885,99.835,99.875,357144334.0
2007-03-19 22:55:00,99.875,99.875,99.785,99.795,257468618.0
2007-03-19 23:00:00,99.8,99.841,99.765,99.81,379647468.0
2007-03-19 23:05:00,99.805,99.84,99.78,99.81,505813797.0
2007-03-19 23:10:00,99.82,99.835,99.767,99.792,383446987.0
2007-03-19 23:15:00,99.818,99.835,99.787,99.835,345317227.0
2007-03-19 23:20:00,99.802,99.83,99.75,99.817,578772643.0
2007-03-19 23:25:00,99.807,99.826,99.75,99.75,526260896.0
2007-03-19 23:30:00,99.818,99.827,99.78,99.815,345264961.0
2007-03-19 23:35:00,99.823,99.843,99.809,99.813,403660998.0
2007-03-19 23:40:00,99.82,99.872,99.805,99.85,484332208.0
2007-03-19 23:45:00,99.86,99.941,99.86,99.905,338112243.0
2007-03-19 23:50:00,99.927,99.937,99.904,99.93,252953414.0
2007-03-19 23:55:00,99.94,99.955,99.897,99.955,592409677.0
2007-03-20 00:00:00,99.95,99.97,99.87,99.89,395642753.0
2007-03-20 00:05:00,99.89,99.916,99.888,99.905,447648878.0
2007-03-20 00:10:00,99.907,99.93,99.865,99.915,542791176.0
2007-03-20 00:15:00,99.91,99.925,99.88,99.92,418354904.0
2007-03-20 00:20:00,99.918,99.918,99.75,99.755,342950232.0
2007-03-20 00:25:00,99.755,99.788,99.685,99.75,394955483.0
2007-03-20 00:30:00,99.745,99.75,99.68,99.722,391652591.0
2007-03-20 00:35:00,99.71,99.795,99.668,99.73,401355040.0
2007-03-20 00:40:00,99.717,99.805,99.71,99.805,399326902.0
2007-03-20 00:45:00,99.79,99.815,99.745,99.805,460482838.0
2007-03-20 00:50:00,99.805,99.876,99.8,99.863,472253805.0
2007-03-20 00:55:00,99.857,99.89,99.84,99.87,1194485275.0
2007-03-20 01:00:00,99.87,99.948,99.87,99.888,359318719.0
2007-03-20 01:05:00,99.885,99.905,99.84,99.872,462767046.0
2007-03-20 01:10:00,99.875,99.965,99.875,99.965,263204890.0
2007-03-20 01:15:00,99.95,99.967,99.875,99.885,425712658.0
2007-03-20 01:20:00,99.887,99.915,99.873,99.915,368927447.0
2007-03-20 01:25:00,99.91,99.935,99.828,99.89,402379630.0
2007-03-20 01:30:00,99.895,99.91,99.84,99.905,581552587.0
2007-03-20 01:35:00,99.905,99.958,99.895,99.935,877483866.0
2007-03-20 01:40:00,99.95,99.954,99.925,99.925,713165780.0
2007-03-20 01:45:00,99.925,100.0,99.905,99.983,397556557.0
2007-03-20 01:50:00,99.99,100.037,99.945,99.963,661346229.0
2007-03-20 01:55:00,99.975,100.008,99.885,99.925,317731089.0
2007-03-20 02:00:00,99.915,99.935,99.893,99.895,320640232.0
2007-03-20 02:05:00,99.888,99.912,99.837,99.885,646196694.0
2007-03-20 02:10:00,99.883,99.903,99.85,99.89,406479096.0
2007-03-20 02:15:00,99.89,99.9,99.858,99.875,738277700.0
2007-03-20 02:20:00,99.87,99.925,99.81,99.885,922544041.0
2007-03-20 02:25:00,99.885,99.97,99.875,99.97,540960601.0
2007-03-20 02:30:00,99.95,99.965,99.885,99.905,411122750.0
2007-03-20 02:35:00,99.91,99.975,99.885,99.932,372237386.0
2007-03-20 02:40:00,99.935,99.968,99.88,99.94,420604345.0
2007-03-20 02:45:00,99.955,99.975,99.905,99.915,260834283.0
2007-03-20 02:50:00,99.917,99.995,99.9,99.985,485116878.0
2007-03-20 02:55:00,99.983,100.032,99.948,100.01,365181031.0
2007-03-20 03:00:00,100.02,100.172,99.985,100.172,1128857702.0
2007-03-20 03:05:00,100.073,100.135,100.04,100.06,491584041.0
2007-03-20 03:10:00,100.055,100.075,99.99,100.065,437249988.0
2007-03-20 03:15:00,100.05,100.09,100.015,100.027,417106821.0
2007-03-20 03:20:00,100.03,100.03,99.948,99.99,402601916.0
2007-03-20 03:25:00,99.997,100.038,99.97,100.0,394289580.0
2007-03-20 03:30:00,99.995,100.024,99.94,99.955,348840223.0
2007-03-20 03:35:00,99.955,100.015,99.955,100.013,333900385.0
2007-03-20 03:40:00,100.01,100.035,99.979,100.035,401676724.0
2007-03-20 03:45:00,100.03,100.03,99.942,99.972,529954346.0
2007-03-20 03:50:00,99.98,100.005,99.9,99.9,437272087.0
2007-03-20 03:55:00,99.91,99.99,99.897,99.945,388025078.0
2007-03-20 04:00:00,99.95,99.957,99.887,99.955,591888537.0
2007-03-20 04:05:00,99.945,99.948,99.885,99.887,256937193.0
2007-03-20 04:10:00,99.875,100.02,99.87,99.99,359113475.0
2007-03-20 04:15:00,99.98,100.002,99.935,99.94,490543936.0
2007-03-20 04:20:00,99.943,99.962,99.91,99.933,392065682.0
2007-03-20 04:25:00,99.935,99.97,99.92,99.948,336190546.0
2007-03-20 04:30:00,99.945,99.958,99.925,99.937,593713940.0
2007-03-20 04:35:00,99.927,99.995,99.927,99.967,582835404.0
2007-03-20 04:40:00,99.98,99.99,99.91,99.938,337743294.0
2007-03-20 04:45:00,99.942,99.965,99.88,99.925,388739459.0
2007-03-20 04:50:00,99.935,99.935,99.882,99.905,499651343.0
2007-03-20 04:55:00,99.9,99.921,99.874,99.9,383175850.0
2007-03-20 05:00:00,99.899,99.935,99.875,99.905,255497544.0
2007-03-20 05:05:00,99.93,99.96,99.9,99.935,349888353.0
2007-03-20 05:10:00,99.935,100.005,99.927,99.95,457231258.0
2007-03-20 05:15:00,99.965,100.022,99.955,100.005,359971675.0
2007-03-20 05:20:00,100.0,100.009,99.926,99.927,606869926.0
2007-03-20 05:25:00,99.925,99.997,99.925,99.98,383328337.0
2007-03-20 05:30:00,99.97,99.985,99.915,99.915,364727655.0
2007-03-20 05:35:00,99.955,100.0,99.945,99.987,493715034.0
2007-03-20 05:40:00,99.985,99.995,99.892,99.905,388740474.0
2007-03-20 05:45:00,99.905,99.945,99.885,99.912,332910843.0
2007-03-20 05:50:00,99.905,99.925,99.88,99.92,316622782.0
2007-03-20 05:55:00,99.915,99.926,99.867,99.88,516674553.0
2007-03-20 06:00:00,99.925,99.967,99.915,99.952,646772241.0
2007-03-20 06:05:00,99.955,99.984,99.905,99.95,486243508.0
2007-03-20 06:10:00,99.955,99.96,99.905,99.955,397793176.0
2007-03-20 06:15:00,99.945,99.973,99.927,99.945,620854130.0
2007-03-20 06:20:00,99.965,100.025,99.96,100.012,468992799.0
2007-03-20 06:25:00,100.01,100.025,99.96,100.025,549988436.0
2007-03-20 06:30:00,100.015,100.025,99.965,99.983,647120623.0
2007-03-20 06:35:00,99.985,100.025,99.96,99.965,472758064.0
2007-03-20 06:40:00,99.99,100.03,99.99,100.0,654253237.0
2007-03-20 06:45:00,100.003,100.016,99.947,100.003,908776676.0
2007-03-20 06:50:00,100.005,100.05,99.961,100.02,1109000286.0
2007-03-20 06:55:00,100.02,100.047,99.975,100.03,798385614.0
2007-03-20 07:00:00,100.045,100.053,99.99,100.0,643321318.0
2007-03-20 07:05:00,100.03,100.094,99.997,100.015,303689734.0
2007-03-20 07:10:00,100.02,100.121,100.015,100.068,1265387320.0
2007-03-20 07:15:00,100.07,100.113,100.07,100.082,762525619.0
2007-03-20 07:20:00,100.077,100.145,100.035,100.14,451773394.0
2007-03-20 07:25:00,100.135,100.149,100.094,100.145,400451936.0
2007-03-20 07:30:00,100.145,100.19,100.102,100.17,1241942576.0
2007-03-20 07:35:00,100.18,100.18,100.15,100.16,889386635.0
2007-03-20 07:40:00,100.155,100.173,100.095,100.125,1023592245.0
2007-03-20 07:45:00,100.125,100.147,100.065,100.103,694182970.0
2007-03-20 07:50:00,100.1,100.125,99.982,100.015,989530999.0
2007-03-20 07:55:00,100.0,100.022,99.95,99.965,1085595346.0
2007-03-20 08:00:00,99.965,100.03,99.945,100.0,560373135.0
2007-03-20 08:05:00,99.995,100.04,99.995,100.018,706443224.0
2007-03-20 08:10:00,100.025,100.03,99.95,100.02,869913790.0
2007-03-20 08:15:00,100.02,100.08,100.02,100.07,739206235.0
2007-03-20 08:20:00,100.065,100.099,99.93,100.065,1306399397.0
2007-03-20 08:25:00,100.07,100.08,100.025,100.07,856474115.0
2007-03-20 08:30:00,100.07,100.075,99.955,99.97,1072327994.0
2007-03-20 08:35:00,99.98,100.005,99.913,99.99,586765965.0
2007-03-20 08:40:00,99.995,99.995,99.895,99.895,585290105.0
2007-03-20 08:45:00,99.895,99.97,99.895,99.97,1165896964.0
2007-03-20 08:50:00,99.97,99.98,99.93,99.93,446794282.0
2007-03-20 08:55:00,99.93,99.955,99.885,99.935,1129880774.0
2007-03-20 09:00:00,99.935,99.96,99.91,99.92,1888559106.0
2007-03-20 09:05:00,99.915,99.995,99.872,99.99,1077659968.0
2007-03-20 09:10:00,99.975,100.045,99.968,100.012,1412126736.0
2007-03-20 09:15:00,100.01,100.022,99.96,99.985,958864724.0
2007-03-20 09:20:00,99.985,99.985,99.915,99.93,266810214.0
2007-03-20 09:25:00,99.925,99.96,99.905,99.937,603462325.0
2007-03-20 09:30:00,99.95,99.985,99.913,99.958,603716453.0
2007-03-20 09:35:00,99.96,100.03,99.958,99.995,1127315876.0
2007-03-20 09:40:00,100.005,100.02,99.975,100.02,942002028.0
2007-03-20 09:45:00,100.018,100.024,99.907,99.985,1393397383.0
2007-03-20 09:50:00,99.97,100.025,99.965,100.015,1056720421.0
2007-03-20 09:55:00,100.02,100.06,99.97,100.045,1158479937.0
2007-03-20 10:00:00,100.04,100.17,99.97,100.15,2181358657.0
2007-03-20 10:05:00,100.055,100.16,100.007,100.157,1343922510.0
2007-03-20 10:10:00,100.155,100.181,100.128,100.15,1592318944.0
2007-03-20 10:15:00,100.135,100.215,100.115,100.19,1188153025.0
2007-03-20 10:20:00,100.175,100.236,100.155,100.23,1313123325.0
2007-03-20 10:25:00,100.23,100.261,100.159,100.18,1729076538.0
2007-03-20 10:30:00,100.225,100.243,100.165,100.22,1381966215.0
2007-03-20 10:35:00,100.213,100.242,100.179,100.21,814640298.0
2007-03-20 10:40:00,100.205,100.205,100.128,100.205,945156747.0
2007-03-20 10:45:00,100.19,100.195,100.112,100.163,624365460.0
2007-03-20 10:50:00,100.17,100.172,100.094,100.14,1185433679.0
2007-03-20 10:55:00,100.14,100.186,100.109,100.175,1428198694.0
2007-03-20 11:00:00,100.175,100.19,100.11,100.158,1831128495.0
2007-03-20 11:05:00,100.152,100.193,100.09,100.145,1438259271.0
2007-03-20 11:10:00,100.16,100.166,100.093,100.145,1522361985.0
2007-03-20 11:15:00,100.138,100.147,100.063,100.105,777631435.0
2007-03-20 11:20:00,100.092,100.156,100.06,100.13,1094472653.0
2007-03-20 11:25:00,100.125,100.158,100.064,100.12,1760389123.0
2007-03-20 11:30:00,100.125,100.188,100.095,100.132,1186733174.0
2007-03-20 11:35:00,100.14,100.204,100.113,100.17,827394222.0
2007-03-20 11:40:00,100.17,100.18,100.088,100.145,1717796905.0
2007-03-20 11:45:00,100.143,100.185,100.098,100.15,1336592224.0
2007-03-20 11:50:00,100.155,100.2,100.115,100.13,1711277962.0
2007-03-20 11:55:00,100.133,100.197,100.112,100.17,2197134322.0
2007-03-20 12:00:00,100.14,100.25,100.122,100.225,1541543399.0
2007-03-20 12:05:00,100.225,100.225,100.15,100.15,2083336976.0
2007-03-20 12:10:00,100.155,100.2,100.118,100.135,1442132019.0
2007-03-20 12:15:00,100.12,100.18,100.105,100.115,1980400120.0
2007-03-20 12:20:00,100.11,100.175,100.082,100.175,713424081.0
2007-03-20 12:25:00,100.163,100.193,100.113,100.175,997195851.0
2007-03-20 12:30:00,100.17,100.176,100.07,100.075,841215308.0
2007-03-20 12:35:00,100.075,100.128,100.075,100.12,771982942.0
2007-03-20 12:40:00,100.12,100.16,100.11,100.14,693102310.0
2007-03-20 12:45:00,100.13,100.15,100.08,100.087,783875701.0
2007-03-20 12:50:00,100.078,100.122,100.047,100.1,2232977803.0
2007-03-20 12:55:00,100.095,100.095,100.002,100.055,1691976813.0
2007-03-20 13:00:00,100.055,100.525,100.055,100.445,2000147414.0
2007-03-20 13:05:00,100.42,100.545,100.375,100.5,2168052444.0
2007-03-20 13:10:00,100.49,100.602,100.45,100.545,1300146379.0
2007-03-20 13:15:00,100.575,100.63,100.525,100.605,2516160266.0
2007-03-20 13:20:00,100.585,100.64,100.548,100.573,1951156416.0
2007-03-20 13:25:00,100.573,100.705,100.565,100.663,1029430504.0
2007-03-20 13:30:00,100.675,100.705,100.59,100.67,2602074615.0
2007-03-20 13:35:00,100.66,100.72,100.658,100.68,968966479.0
2007-03-20 13:40:00,100.673,100.693,100.61,100.675,976086395.0
2007-03-20 13:45:00,100.67,100.72,100.64,100.7,1188989881.0
2007-03-20 13:50:00,100.71,100.731,100.684,100.72,1533815787.0
2007-03-20 13:55:00,100.715,100.78,100.701,100.725,1783519525.0
2007-03-20 14:00:00,100.735,100.775,100.671,100.712,1112037472.0
2007-03-20 14:05:00,100.715,100.75,100.66,100.7,1151476373.0
2007-03-20 14:10:00,100.73,100.73,100.646,100.71,1462714961.0
2007-03-20 14:15:00,100.698,100.733,100.632,100.682,1276480624.0
2007-03-20 14:20:00,100.7,100.75,100.666,100.7,897237948.0
2007-03-20 14:25:00,100.73,100.74,100.63,100.645,1110564796.0
2007-03-20 14:30:00,100.645,100.903,100.645,100.865,942719295.0
2007-03-20 14:35:00,100.862,100.94,100.825,100.88,1158565323.0
2007-03-20 14:40:00,100.885,100.94,100.828,100.935,1723075300.0
2007-03-20 14:45:00,100.925,100.945,100.76,100.8,423347966.0
2007-03-20 14:50:00,100.79,100.816,100.64,100.78,1218961822.0
2007-03-20 14:55:00,100.78,100.79,100.595,100.715,1053424846.0
2007-03-20 15:00:00,100.715,100.73,100.527,100.645,1282302168.0
2007-03-20 15:05:00,100.635,100.715,100.562,100.675,498424721.0
2007-03-20 15:10:00,100.645,100.673,100.545,100.585,804203505.0
2007-03-20 15:15:00,100.583,100.59,100.385,100.505,858394980.0
2007-03-20 15:20:00,100.5,100.5,100.25,100.268,1781477554.0
2007-03-20 15:25:00,100.26,100.385,100.205,100.375,1535805244.0
2007-03-20 15:30:00,100.37,100.385,100.177,100.355,1309245026.0
2007-03-20 15:35:00,100.36,100.42,100.213,100.402,1020668872.0
2007-03-20 15:40:00,100.39,100.43,100.36,100.42,910443644.0
2007-03-20 15:45:00,100.395,100.444,100.39,100.427,1844389389.0
2007-03-20 15:50:00,100.435,100.535,100.345,100.475,2916555879.0
2007-03-20 15:55:00,100.495,100.56,100.455,100.545,1386203950.0
2007-03-20 16:00:00,100.525,100.595,100.423,100.555,1438264292.0
2007-03-20 16:05:00,100.56,100.655,100.54,100.64,986326527.0
2007-03-20 16:10:00,100.63,100.77,100.63,100.745,1559198359.0
2007-03-20 16:15:00,100.745,100.76,100.67,100.675,2211726453.0
2007-03-20 16:20:00,100.68,100.735,100.67,100.718,1205279170.0
2007-03-20 16:25:00,100.73,100.74,100.63,100.66,1783393034.0
2007-03-20 16:30:00,100.673,100.685,100.63,100.665,2719074644.0
2007-03-20 16:35:00,100.66,100.765,100.65,100.735,1294862538.0
2007-03-20 16:40:00,100.73,100.742,100.67,100.71,1437585665.0
2007-03-20 16:45:00,100.685,100.735,100.625,100.685,1176547227.0
2007-03-20 16:50:00,100.675,100.675,100.61,100.61,1052361513.0
2007-03-20 16:55:00,100.62,100.724,100.6,100.723,2324134991.0
2007-03-20 17:00:00,100.74,100.75,100.66,100.69,1636336875.0
2007-03-20 17:05:00,100.7,100.726,100.633,100.7,1362176382.0
2007-03-20 17:10:00,100.69,100.747,100.68,100.68,1267059364.0
2007-03-20 17:15:00,100.675,100.7,100.615,100.663,2382210640.0
2007-03-20 17:20:00,100.66,100.71,100.54,100.692,2142223863.0
2007-03-20 17:25:00,100.68,100.705,100.62,100.68,2553023141.0
2007-03-20 17:30:00,100.68,100.745,100.66,100.745,788301917.0
2007-03-20 17:35:00,100.732,100.745,100.65,100.685,809713654.0
2007-03-20 17:40:00,100.705,100.705,100.66,100.705,1023621279.0
2007-03-20 17:45:00,100.705,100.78,100.705,100.78,527045821.0
2007-03-20 17:50:00,100.775,100.815,100.75,100.805,1432743491.0
2007-03-20 17:55:00,100.795,100.815,100.705,100.77,3790638896.0
2007-03-20 18:00:00,100.783,100.835,100.728,100.81,2975042385.0
2007-03-20 18:05:00,100.825,100.845,100.795,100.837,1785521388.0
2007-03-20 18:10:00,100.82,100.859,100.783,100.815,1631953588.0
2007-03-20 18:15:00,100.82,100.874,100.765,100.86,3013517732.0
2007-03-20 18:20:00,100.86,100.863,100.755,100.795,2560435519.0
2007-03-20 18:25:00,100.8,100.829,100.77,100.815,1529473701.0
2007-03-20 18:30:00,100.83,100.851,100.762,100.775,2011709575.0
2007-03-20 18:35:00,100.79,100.821,100.76,100.8,1012138397.0
2007-03-20 18:40:00,100.8,100.833,100.787,100.825,1440987524.0
2007-03-20 18:45:00,100.825,100.825,100.765,100.795,988782938.0
2007-03-20 18:50:00,100.795,100.895,100.76,100.84,697399196.0
2007-03-20 18:55:00,100.845,100.884,100.82,100.855,1658577700.0
2007-03-20 19:00:00,100.86,100.88,100.83,100.855,703270623.0
2007-03-20 19:05:00,100.855,100.89,100.823,100.882,1291230204.0
2007-03-20 19:10:00,100.885,100.885,100.785,100.835,546725218.0
2007-03-20 19:15:00,100.835,100.85,100.795,100.85,846701994.0
2007-03-20 19:20:00,100.845,100.875,100.812,100.855,731700022.0
2007-03-20 19:25:00,100.85,100.852,100.795,100.835,1467219273.0
2007-03-20 19:30:00,100.835,100.835,100.785,100.812,1203790457.0
2007-03-20 19:35:00,100.815,100.843,100.765,100.785,1006262394.0
2007-03-20 19:40:00,100.79,100.842,100.766,100.825,1124457680.0
2007-03-20 19:45:00,100.825,100.84,100.76,100.783,698801984.0
2007-03-20 19:50:00,100.782,100.782,100.7,100.745,951633911.0
2007-03-20 19:55:00,100.745,100.745,100.63,100.645,1522827102.0
2007-03-20 20:00:00,100.65,100.73,100.645,100.73,638461520.0
2007-03-20 20:05:00,100.725,100.78,100.682,100.775,1042385570.0
2007-03-20 20:10:00,100.772,100.855,100.772,100.85,1670702453.0
2007-03-20 20:15:00,100.845,100.865,100.83,100.845,1068287498.0
2007-03-20 20:20:00,100.843,100.852,100.815,100.85,1547507110.0
2007-03-20 20:25:00,100.845,100.845,100.8,100.815,2590356167.0
2007-03-20 20:30:00,100.812,100.89,100.812,100.847,2245342077.0
2007-03-20 20:35:00,100.865,100.888,100.852,100.862,1429446214.0
2007-03-20 20:40:00,100.865,100.89,100.842,100.865,2714288047.0
2007-03-20 20:45:00,100.875,100.935,100.875,100.905,1731884540.0
2007-03-20 20:50:00,100.905,100.95,100.877,100.895,1014275157.0
2007-03-20 20:55:00,100.91,101.005,100.905,101.005,1562722606.0
2007-03-20 21:00:00,100.993,101.023,100.96,101.0,1550919709.0
2007-03-20 21:05:00,101.002,101.055,101.002,101.032,1370219955.0
2007-03-20 21:10:00,101.035,101.09,101.01,101.055,879433915.0
2007-03-20 21:15:00,101.063,101.08,101.04,101.06,896061965.0
2007-03-20 21:20:00,101.06,101.073,101.04,101.045,742976748.0
2007-03-20 21:25:00,101.04,101.06,100.993,101.01,489607224.0
2007-03-20 21:30:00,101.02,101.037,100.987,101.037,247462441.0
2007-03-20 21:35:00,101.035,101.035,100.96,100.975,412645355.0
2007-03-20 21:40:00,100.978,100.996,100.935,100.96,728077014.0
2007-03-20 21:45:00,100.965,101.05,100.963,101.05,355983026.0
2007-03-20 21:50:00,101.03,101.046,100.99,101.01,286123804.0
2007-03-20 21:55:00,101.02,101.025,100.955,100.985,412391773.0
2007-03-20 22:00:00,100.975,101.013,100.93,100.975,443024640.0
2007-03-20 22:05:00,100.973,101.015,100.933,100.98,332918894.0
2007-03-20 22:10:00,100.97,101.01,100.937,100.99,208611093.0
2007-03-20 22:15:00,101.005,101.005,100.907,100.965,209232217.0
2007-03-20 22:20:00,100.97,100.985,100.91,100.935,326914511.0
2007-03-20 22:25:00,100.933,100.958,100.917,100.925,438431122.0
2007-03-20 22:30:00,100.94,100.959,100.865,100.923,535785413.0
2007-03-20 22:35:00,100.92,100.93,100.885,100.93,498725002.0
2007-03-20 22:40:00,100.93,100.964,100.915,100.945,620993778.0
2007-03-20 22:45:00,100.945,100.963,100.923,100.94,246427693.0
2007-03-20 22:50:00,100.94,100.95,100.896,100.92,483476602.0
2007-03-20 22:55:00,100.93,100.935,100.888,100.922,479148627.0
2007-03-20 23:00:00,100.925,100.975,100.885,100.955,366812813.0
2007-03-20 23:05:00,100.943,100.954,100.908,100.925,660970068.0
2007-03-20 23:10:00,100.928,100.93,100.897,100.915,394651711.0
2007-03-20 23:15:00,100.915,100.955,100.899,100.955,705474407.0
2007-03-20 23:20:00,100.93,100.969,100.92,100.96,656895140.0
2007-03-20 23:25:00,100.95,100.962,100.925,100.95,583792941.0
2007-03-20 23:30:00,100.94,100.995,100.877,100.98,442811674.0
2007-03-20 23:35:00,100.99,100.99,100.955,100.977,363913361.0
2007-03-20 23:40:00,100.975,100.98,100.95,100.95,388340971.0
2007-03-20 23:45:00,100.965,100.97,100.93,100.955,265011439.0
2007-03-20 23:50:00,100.952,100.952,100.927,100.945,501351837.0
2007-03-20 23:55:00,100.943,100.96,100.919,100.96,309842027.0
2007-03-21 00:00:00,100.96,100.96,100.912,100.912,942769712.0
2007-03-21 00:05:00,100.913,100.915,100.89,100.905,448967685.0
2007-03-21 00:10:00,100.905,100.925,100.893,100.91,357091443.0
2007-03-21 00:15:00,100.915,100.92,100.882,100.887,321031964.0
2007-03-21 00:20:00,100.89,100.916,100.865,100.9,395438419.0
2007-03-21 00:25:00,100.907,100.935,100.896,100.935,407803393.0
2007-03-21 00:30:00,100.925,100.98,100.925,100.955,207993239.0
2007-03-21 00:35:00,100.955,100.959,100.93,100.943,310206643.0
2007-03-21 00:40:00,100.945,100.965,100.9,100.965,372606253.0
2007-03-21 00:45:00,100.97,100.988,100.919,100.962,561291877.0
2007-03-21 00:50:00,100.96,100.975,100.915,100.925,397870839.0
2007-03-21 00:55:00,100.925,100.936,100.897,100.91,400826316.0
2007-03-21 01:00:00,100.94,100.94,100.893,100.92,542547892.0
2007-03-21 01:05:00,100.91,100.945,100.888,100.945,252266835.0
2007-03-21 01:10:00,100.895,100.96,100.895,100.96,341762835.0
2007-03-21 01:15:00,100.95,100.98,100.94,100.95,509871809.0
2007-03-21 01:20:00,100.953,100.976,100.94,100.953,367289596.0
2007-03-21 01:25:00,100.945,100.97,100.922,100.958,335709468.0
2007-03-21 01:30:00,100.96,101.06,100.945,101.05,447259680.0
2007-03-21 01:35:00,100.967,101.018,100.955,100.987,552526681.0
2007-03-21 01:40:00,101.005,101.005,100.966,100.978,353690279.0
2007-03-21 01:45:00,100.982,101.028,100.947,101.0,386722209.0
2007-03-21 01:50:00,101.005,101.057,100.97,101.05,455533242.0
2007-03-21 01:55:00,101.055,101.058,100.988,101.03,437860226.0
2007-03-21 02:00:00,101.04,101.052,100.984,101.03,379270916.0
2007-03-21 02:05:00,101.025,101.025,100.97,100.995,483731007.0
2007-03-21 02:10:00,100.99,101.006,100.94,100.967,368847913.0
2007-03-21 02:15:00,100.963,101.003,100.941,100.99,345788101.0
2007-03-21 02:20:00,100.977,100.997,100.961,100.982,573254225.0
2007-03-21 02:25:00,100.972,101.065,100.96,101.03,596596237.0
2007-03-21 02:30:00,101.028,101.065,101.005,101.025,343553425.0
2007-03-21 02:35:00,101.043,101.068,101.02,101.058,365214238.0
2007-03-21 02:40:00,101.04,101.07,101.01,101.02,488940082.0
2007-03-21 02:45:00,101.03,101.03,100.979,101.005,355393019.0
2007-03-21 02:50:00,100.98,101.02,100.98,101.0,278443303.0
2007-03-21 02:55:00,101.01,101.018,100.967,100.99,535472994.0
2007-03-21 03:00:00,100.98,101.002,100.95,100.95,389743864.0
2007-03-21 03:05:00,100.95,100.973,100.935,100.96,395094195.0
2007-03-21 03:10:00,100.962,100.976,100.915,100.96,569495523.0
2007-03-21 03:15:00,100.955,101.0,100.941,101.0,381028823.0
2007-03-21 03:20:00,100.998,101.015,100.955,100.975,308138173.0
2007-03-21 03:25:00,100.98,100.995,100.93,100.98,261272081.0
2007-03-21 03:30:00,100.995,101.017,100.975,100.997,407780017.0
2007-03-21 03:35:00,100.99,100.99,100.945,100.95,399868292.0
2007-03-21 03:40:00,100.947,100.975,100.942,100.96,292074978.0
2007-03-21 03:45:00,100.96,100.995,100.96,100.98,381287335.0
2007-03-21 03:50:00,100.98,100.996,100.953,100.983,434532461.0
2007-03-21 03:55:00,100.982,101.001,100.975,100.99,985605634.0
2007-03-21 04:00:00,100.99,100.99,100.941,100.953,314582634.0
2007-03-21 04:05:00,100.955,100.98,100.935,100.964,492720243.0
2007-03-21 04:10:00,100.93,100.97,100.905,100.94,266217746.0
2007-03-21 04:15:00,100.925,100.955,100.875,100.915,411131998.0
2007-03-21 04:20:00,100.887,100.952,100.887,100.925,357069688.0
2007-03-21 04:25:00,100.93,100.945,100.894,100.93,438195910.0
2007-03-21 04:30:00,100.935,100.95,100.915,100.935,588311511.0
2007-03-21 04:35:00,100.94,100.957,100.898,100.9,678696035.0
2007-03-21 04:40:00,100.905,100.92,100.903,100.915,715001547.0
2007-03-21 04:45:00,100.905,100.917,100.872,100.888,387756182.0
2007-03-21 04:50:00,100.89,100.91,100.83,100.853,664612761.0
2007-03-21 04:55:00,100.865,100.885,100.855,100.86,345073014.0
2007-03-21 05:00:00,100.857,100.9,100.846,100.9,502091229.0
2007-03-21 05:05:00,100.88,100.9,100.846,100.9,399524011.0
2007-03-21 05:10:00,100.895,100.913,100.86,100.885,300590464.0
2007-03-21 05:15:00,100.865,100.891,100.845,100.85,631893103.0
2007-03-21 05:20:00,100.85,100.892,100.835,100.885,479115767.0
2007-03-21 05:25:00,100.873,100.905,100.844,100.9,510077697.0
2007-03-21 05:30:00,100.895,100.905,100.87,100.883,434022644.0
2007-03-21 05:35:00,100.89,100.93,100.869,100.882,311289992.0
2007-03-21 05:40:00,100.93,100.94,100.829,100.855,202407169.0
2007-03-21 05:45:00,100.865,100.94,100.828,100.94,150378569.0
2007-03-21 05:50:00,100.88,100.908,100.846,100.873,341145928.0
2007-03-21 05:55:00,100.865,100.89,100.858,100.865,453360919.0
2007-03-21 06:00:00,100.875,100.901,100.824,100.9,394048238.0
2007-03-21 06:05:00,100.905,100.91,100.865,100.875,279573505.0
2007-03-21 06:10:00,100.885,100.905,100.86,100.895,337414948.0
2007-03-21 06:15:00,100.89,100.9,100.875,100.883,717761909.0
2007-03-21 06:20:00,100.865,100.906,100.865,100.89,388149203.0
2007-03-21 06:25:00,100.907,100.908,100.87,100.885,150792578.0
2007-03-21 06:30:00,100.88,100.91,100.87,100.9,472269477.0
2007-03-21 06:35:00,100.905,100.938,100.87,100.91,756986908.0
2007-03-21 06:40:00,100.907,100.965,100.907,100.935,909326297.0
2007-03-21 06:45:00,100.935,100.955,100.91,100.945,871185298.0
2007-03-21 06:50:00,100.942,100.96,100.93,100.937,1490704423.0
2007-03-21 06:55:00,100.91,100.96,100.905,100.92,2231131555.0
2007-03-21 07:00:00,100.96,100.96,100.9,100.94,1763955979.0
2007-03-21 07:05:00,100.95,100.951,100.925,100.925,1085339364.0
2007-03-21 07:10:00,100.93,100.93,100.88,100.915,1767201529.0
2007-03-21 07:15:00,100.905,100.925,100.89,100.905,2656791662.0
2007-03-21 07:20:00,100.902,100.97,100.887,100.915,1414921542.0
2007-03-21 07:25:00,100.907,100.935,100.87,100.912,2253712361.0
2007-03-21 07:30:00,100.915,100.93,100.893,100.92,2476589459.0
2007-03-21 07:35:00,100.925,100.938,100.905,100.913,1474676221.0
2007-03-21 07:40:00,100.905,101.01,100.9,100.915,1233703682.0
2007-03-21 07:45:00,100.906,100.941,100.901,100.922,1621462007.0
2007-03-21 07:50:00,100.925,100.94,100.902,100.915,1040566325.0
2007-03-21 07:55:00,100.92,100.932,100.905,100.91,643461285.0
2007-03-21 08:00:00,100.915,100.916,100.865,100.895,1595642023.0
2007-03-21 08:05:00,100.895,100.908,100.87,100.892,941114425.0
2007-03-21 08:10:00,100.898,100.904,100.857,100.9,724426536.0
2007-03-21 08:15:00,100.896,100.92,100.873,100.92,1171706871.0
2007-03-21 08:20:00,100.915,100.972,100.911,100.945,982878982.0
2007-03-21 08:25:00,100.942,100.98,100.91,100.91,1189514587.0
2007-03-21 08:30:00,100.91,100.97,100.91,100.96,1519858322.0
2007-03-21 08:35:00,100.965,100.995,100.91,100.98,748334360.0
2007-03-21 08:40:00,100.985,101.015,100.925,100.99,847998933.0
2007-03-21 08:45:00,100.99,101.0,100.947,100.965,578448210.0
2007-03-21 08:50:00,100.962,100.962,100.935,100.945,1273602577.0
2007-03-21 08:55:00,100.945,100.985,100.935,100.985,751435961.0
2007-03-21 09:00:00,100.98,101.115,100.956,101.1,1715813644.0
2007-03-21 09:05:00,101.095,101.1,101.05,101.095,681880989.0
2007-03-21 09:10:00,101.095,101.165,101.073,101.155,966931292.0
2007-03-21 09:15:00,101.145,101.197,101.142,101.15,1395978103.0
2007-03-21 09:20:00,101.15,101.193,101.098,101.18,1011932362.0
2007-03-21 09:25:00,101.175,101.189,101.135,101.175,1975433140.0
2007-03-21 09:30:00,101.17,101.225,101.155,101.18,1543150553.0
2007-03-21 09:35:00,101.175,101.177,101.065,101.09,2687246284.0
2007-03-21 09:40:00,101.08,101.119,101.055,101.1,3016924834.0
2007-03-21 09:45:00,101.105,101.13,101.059,101.065,1682577628.0
2007-03-21 09:50:00,101.097,101.097,101.015,101.065,1799813556.0
2007-03-21 09:55:00,101.06,101.08,100.975,101.023,3014236332.0
2007-03-21 10:00:00,101.02,101.09,101.002,101.025,3808652054.0
2007-03-21 10:05:00,101.035,101.087,101.002,101.055,1417218364.0
2007-03-21 10:10:00,101.06,101.07,101.016,101.055,525247022.0
2007-03-21 10:15:00,101.055,101.113,101.034,101.095,1001283178.0
2007-03-21 10:20:00,101.095,101.117,101.06,101.077,824132717.0
2007-03-21 10:25:00,101.09,101.175,101.075,101.12,841649314.0
2007-03-21 10:30:00,101.12,101.19,101.115,101.14,2422086525.0
2007-03-21 10:35:00,101.142,101.173,101.099,101.16,2092862433.0
2007-03-21 10:40:00,101.153,101.2,101.123,101.175,2305961932.0
2007-03-21 10:45:00,101.18,101.19,101.102,101.12,1241264803.0
2007-03-21 10:50:00,101.13,101.225,101.13,101.21,1370060315.0
2007-03-21 10:55:00,101.2,101.23,101.175,101.225,1597199512.0
2007-03-21 11:00:00,101.218,101.232,101.15,101.155,2332975591.0
2007-03-21 11:05:00,101.155,101.17,101.12,101.145,1064189649.0
2007-03-21 11:10:00,101.145,101.228,101.145,101.215,1217115597.0
2007-03-21 11:15:00,101.22,101.25,101.19,101.2,1385257174.0
2007-03-21 11:20:00,101.205,101.238,101.147,101.17,1400805080.0
2007-03-21 11:25:00,101.175,101.198,101.15,101.173,2771424605.0
2007-03-21 11:30:00,101.17,101.192,101.13,101.14,1807868213.0
2007-03-21 11:35:00,101.128,101.135,101.025,101.1,1144269651.0
2007-03-21 11:40:00,101.095,101.18,101.095,101.155,2165616487.0
2007-03-21 11:45:00,101.165,101.225,101.165,101.2,1546617748.0
2007-03-21 11:50:00,101.21,101.235,101.17,101.23,1009101063.0
2007-03-21 11:55:00,101.225,101.24,101.188,101.215,1428150548.0
2007-03-21 12:00:00,101.215,101.32,101.215,101.27,1408610291.0
2007-03-21 12:05:00,101.255,101.351,101.254,101.29,2880374065.0
2007-03-21 12:10:00,101.287,101.35,101.275,101.35,1941722986.0
2007-03-21 12:15:00,101.34,101.36,101.275,101.28,871953256.0
2007-03-21 12:20:00,101.28,101.35,101.262,101.3,1019412207.0
2007-03-21 12:25:00,101.295,101.335,101.255,101.33,1309928437.0
2007-03-21 12:30:00,101.335,101.365,101.305,101.34,1540592402.0
2007-03-21 12:35:00,101.358,101.382,101.313,101.365,1742703125.0
2007-03-21 12:40:00,101.365,101.427,101.35,101.363,858841033.0
2007-03-21 12:45:00,101.375,101.38,101.325,101.365,784999891.0
2007-03-21 12:50:00,101.375,101.385,101.29,101.325,506290777.0
2007-03-21 12:55:00,101.335,101.335,101.282,101.31,1259314266.0
2007-03-21 13:00:00,101.305,101.34,101.235,101.28,1066066589.0
2007-03-21 13:05:00,101.28,101.31,101.235,101.235,1254636838.0
2007-03-21 13:10:00,101.24,101.305,101.23,101.305,416217487.0
2007-03-21 13:15:00,101.305,101.375,101.275,101.355,1711416874.0
2007-03-21 13:20:00,101.35,101.412,101.315,101.412,1172388710.0
2007-03-21 13:25:00,101.415,101.435,101.308,101.335,948922502.0
2007-03-21 13:30:00,101.345,101.347,101.28,101.29,1130587916.0
2007-03-21 13:35:00,101.3,101.32,101.23,101.27,890753415.0
2007-03-21 13:40:00,101.277,101.315,101.227,101.298,1202761766.0
2007-03-21 13:45:00,101.31,101.35,101.205,101.26,1492627705.0
2007-03-21 13:50:00,101.25,101.267,101.186,101.255,1188987261.0
2007-03-21 13:55:00,101.252,101.34,101.235,101.325,1093839149.0
2007-03-21 14:00:00,101.315,101.355,101.3,101.355,1764631567.0
2007-03-21 14:05:00,101.36,101.38,101.313,101.36,1437848809.0
2007-03-21 14:10:00,101.35,101.41,101.33,101.35,1260282871.0
2007-03-21 14:15:00,101.355,101.43,101.355,101.403,931110500.0
2007-03-21 14:20:00,101.41,101.44,101.375,101.43,977796810.0
2007-03-21 14:25:00,101.43,101.455,101.378,101.405,2561435101.0
2007-03-21 14:30:00,101.403,101.568,101.34,101.543,1050559432.0
2007-03-21 14:35:00,101.533,101.613,101.495,101.575,1911358538.0
2007-03-21 14:40:00,101.605,101.611,101.53,101.585,2536820680.0
2007-03-21 14:45:00,101.575,101.745,101.575,101.72,1305898150.0
2007-03-21 14:50:00,101.71,101.732,101.585,101.62,2088072339.0
2007-03-21 14:55:00,101.62,101.625,101.54,101.575,1978198804.0
2007-03-21 15:00:00,101.565,101.645,101.51,101.645,1607437948.0
2007-03-21 15:05:00,101.655,101.655,101.587,101.598,2200784256.0
2007-03-21 15:10:00,101.607,101.695,101.6,101.64,816386659.0
2007-03-21 15:15:00,101.65,101.65,101.582,101.62,717312308.0
2007-03-21 15:20:00,101.63,101.693,101.6,101.67,754783709.0
2007-03-21 15:25:00,101.675,101.755,101.67,101.74,866199676.0
2007-03-21 15:30:00,101.745,101.755,101.68,101.683,987492954.0
2007-03-21 15:35:00,101.695,101.745,101.685,101.7,719370284.0
2007-03-21 15:40:00,101.695,101.725,101.665,101.685,1979612254.0
2007-03-21 15:45:00,101.68,101.74,101.667,101.68,1398642790.0
2007-03-21 15:50:00,101.67,101.696,101.595,101.635,2129647440.0
2007-03-21 15:55:00,101.64,101.672,101.585,101.59,1475025274.0
2007-03-21 16:00:00,101.61,101.678,101.565,101.643,2237253186.0
2007-03-21 16:05:00,101.645,101.675,101.574,101.62,1658886660.0
2007-03-21 16:10:00,101.625,101.65,101.542,101.643,1364019771.0
2007-03-21 16:15:00,101.645,101.675,101.58,101.66,1745742376.0
2007-03-21 16:20:00,101.66,101.68,101.607,101.66,810467995.0
2007-03-21 16:25:00,101.652,101.68,101.576,101.645,1159704365.0
2007-03-21 16:30:00,101.65,101.655,101.573,101.615,1713439320.0
2007-03-21 16:35:00,101.62,101.62,101.51,101.552,1112083047.0
2007-03-21 16:40:00,101.565,101.648,101.529,101.608,765512136.0
2007-03-21 16:45:00,101.615,101.65,101.575,101.63,1521861307.0
2007-03-21 16:50:00,101.625,101.645,101.57,101.602,1453865580.0
2007-03-21 16:55:00,101.608,101.624,101.543,101.615,1778836991.0
2007-03-21 17:00:00,101.605,101.641,101.554,101.605,1506781319.0
2007-03-21 17:05:00,101.588,101.605,101.534,101.57,1180929942.0
2007-03-21 17:10:00,101.563,101.6,101.503,101.58,626171474.0
2007-03-21 17:15:00,101.585,101.615,101.52,101.585,953872565.0
2007-03-21 17:20:00,101.59,101.61,101.547,101.583,822425113.0
2007-03-21 17:25:00,101.59,101.625,101.54,101.625,1386834731.0
2007-03-21 17:30:00,101.58,101.648,101.565,101.64,1705157182.0
2007-03-21 17:35:00,101.64,101.653,101.58,101.635,1271076027.0
2007-03-21 17:40:00,101.64,101.69,101.598,101.69,1164849261.0
2007-03-21 17:45:00,101.69,101.735,101.63,101.695,1485769921.0
2007-03-21 17:50:00,101.697,101.768,101.65,101.705,1283148027.0
2007-03-21 17:55:00,101.705,101.76,101.652,101.75,2218068420.0
2007-03-21 18:00:00,101.755,101.765,101.65,101.72,1184356739.0
2007-03-21 18:05:00,101.715,101.77,101.68,101.76,1085125082.0
2007-03-21 18:10:00,101.765,101.765,101.66,101.688,1334660170.0
2007-03-21 18:15:00,101.71,101.765,101.685,101.745,930947164.0
2007-03-21 18:20:00,101.735,101.761,101.655,101.67,1154230435.0
2007-03-21 18:25:00,101.668,101.715,101.664,101.71,613937807.0
2007-03-21 18:30:00,101.697,101.745,101.665,101.725,578768693.0
2007-03-21 18:35:00,101.73,101.74,101.704,101.735,273628391.0
2007-03-21 18:40:00,101.735,101.76,101.703,101.72,930918477.0
2007-03-21 18:45:00,101.722,101.743,101.695,101.71,1446309449.0
2007-03-21 18:50:00,101.74,101.747,101.675,101.715,1060221720.0
2007-03-21 18:55:00,101.72,101.755,101.682,101.735,1793089275.0
2007-03-21 19:00:00,101.735,101.76,101.703,101.76,1128800590.0
2007-03-21 19:05:00,101.76,101.782,101.74,101.76,458404755.0
2007-03-21 19:10:00,101.76,101.801,101.665,101.78,1128367477.0
2007-03-21 19:15:00,101.78,101.79,101.755,101.775,562227712.0
2007-03-21 19:20:00,101.76,101.81,101.62,101.8,575012574.0
2007-03-21 19:25:00,101.8,101.81,101.757,101.795,1088144080.0
2007-03-21 19:30:00,101.765,101.795,101.735,101.75,842613840.0
2007-03-21 19:35:00,101.745,101.765,101.675,101.745,999275599.0
2007-03-21 19:40:00,101.75,101.75,101.687,101.73,696698379.0
2007-03-21 19:45:00,101.72,101.74,101.67,101.715,871418762.0
2007-03-21 19:50:00,101.693,101.73,101.69,101.725,749433825.0
2007-03-21 19:55:00,101.725,101.745,101.7,101.715,594586418.0
2007-03-21 20:00:00,101.715,101.76,101.7,101.73,1033038148.0
2007-03-21 20:05:00,101.745,101.768,101.701,101.725,1007172709.0
2007-03-21 20:10:00,101.733,101.76,101.679,101.73,675621680.0
2007-03-21 20:15:00,101.735,101.83,101.535,101.765,1049026447.0
2007-03-21 20:20:00,101.77,101.775,101.487,101.56,875202991.0
2007-03-21 20:25:00,101.54,101.75,101.508,101.65,1260835166.0
2007-03-21 20:30:00,101.645,101.665,101.523,101.655,414496970.0
2007-03-21 20:35:00,101.67,101.752,101.627,101.742,458211759.0
2007-03-21 20:40:00,101.747,101.79,101.685,101.77,761122866.0
2007-03-21 20:45:00,101.768,101.855,101.715,101.745,1174470077.0
2007-03-21 20:50:00,101.74,101.805,101.633,101.66,293973431.0
2007-03-21 20:55:00,101.655,101.765,101.625,101.765,595697876.0
2007-03-21 21:00:00,101.76,101.79,101.67,101.79,774016589.0
2007-03-21 21:05:00,101.79,101.822,101.71,101.755,1125362798.0
2007-03-21 21:10:00,101.753,101.817,101.721,101.783,895917078.0
2007-03-21 21:15:00,101.77,101.795,101.705,101.72,645155595.0
2007-03-21 21:20:00,101.69,101.735,101.645,101.705,484362868.0
2007-03-21 21:25:00,101.703,101.737,101.69,101.715,653842530.0
2007-03-21 21:30:00,101.715,101.755,101.62,101.72,581243841.0
2007-03-21 21:35:00,101.722,101.749,101.715,101.735,462775077.0
2007-03-21 21:40:00,101.705,101.788,101.705,101.742,643680992.0
2007-03-21 21:45:00,101.745,101.758,101.65,101.72,398427660.0
2007-03-21 21:50:00,101.715,101.755,101.684,101.72,478128743.0
2007-03-21 21:55:00,101.717,101.755,101.68,101.725,664541482.0
2007-03-21 22:00:00,101.71,101.732,101.675,101.705,526581653.0
2007-03-21 22:05:00,101.71,101.755,101.677,101.745,302825206.0
2007-03-21 22:10:00,101.752,101.76,101.73,101.745,325810669.0
2007-03-21 22:15:00,101.715,101.785,101.675,101.775,383344654.0
2007-03-21 22:20:00,101.777,101.805,101.675,101.77,500779350.0
2007-03-21 22:25:00,101.755,101.786,101.66,101.74,373845110.0
2007-03-21 22:30:00,101.75,101.773,101.68,101.73,394294991.0
2007-03-21 22:35:00,101.737,101.755,101.69,101.69,659881952.0
2007-03-21 22:40:00,101.695,101.745,101.685,101.705,355803389.0
2007-03-21 22:45:00,101.69,101.735,101.675,101.675,441072011.0
2007-03-21 22:50:00,101.682,101.725,101.678,101.715,341636083.0
2007-03-21 22:55:00,101.715,101.719,101.655,101.655,255128596.0
2007-03-21 23:00:00,101.66,101.686,101.615,101.67,382414075.0
2007-03-21 23:05:00,101.65,101.72,101.638,101.72,494025238.0
2007-03-21 23:10:00,101.71,101.749,101.69,101.702,365234128.0
2007-03-21 23:15:00,101.698,101.704,101.53,101.69,332724990.0
2007-03-21 23:20:00,101.677,101.727,101.661,101.717,573401996.0
2007-03-21 23:25:00,101.707,101.76,101.705,101.76,600343460.0
2007-03-21 23:30:00,101.758,101.76,101.715,101.715,294640404.0
2007-03-21 23:35:00,101.733,101.784,101.708,101.758,387963060.0
2007-03-21 23:40:00,101.755,101.77,101.668,101.69,486759172.0
2007-03-21 23:45:00,101.7,101.701,101.635,101.655,366876491.0
2007-03-21 23:50:00,101.667,101.685,101.65,101.65,255619428.0
2007-03-21 23:55:00,101.66,101.665,101.615,101.64,558714145.0
2007-03-22 00:00:00,101.63,101.631,101.555,101.58,378745669.0
2007-03-22 00:05:00,101.56,101.605,101.56,101.58,407621191.0
2007-03-22 00:10:00,101.582,101.582,101.516,101.55,528696825.0
2007-03-22 00:15:00,101.545,101.545,101.486,101.53,385563283.0
2007-03-22 00:20:00,101.528,101.557,101.522,101.525,289965481.0
2007-03-22 00:25:00,101.525,101.54,101.495,101.54,295589275.0
2007-03-22 00:30:00,101.545,101.565,101.517,101.517,394340653.0
2007-03-22 00:35:00,101.51,101.54,101.51,101.53,375346868.0
2007-03-22 00:40:00,101.537,101.58,101.537,101.58,420079644.0
2007-03-22 00:45:00,101.545,101.58,101.545,101.565,443857415.0
2007-03-22 00:50:00,101.565,101.565,101.485,101.533,475758566.0
2007-03-22 00:55:00,101.542,101.562,101.54,101.55,1161273279.0
2007-03-22 01:00:00,101.55,101.56,101.49,101.513,377156948.0
2007-03-22 01:05:00,101.525,101.561,101.517,101.537,462220307.0
2007-03-22 01:10:00,101.535,101.565,101.51,101.565,258035447.0
2007-03-22 01:15:00,101.55,101.57,101.527,101.565,392186824.0
2007-03-22 01:20:00,101.552,101.6,101.54,101.6,363751648.0
2007-03-22 01:25:00,101.595,101.67,101.59,101.62,412217119.0
2007-03-22 01:30:00,101.625,101.695,101.613,101.685,536167583.0
2007-03-22 01:35:00,101.685,101.685,101.585,101.61,897442071.0
2007-03-22 01:40:00,101.615,101.65,101.565,101.585,784035668.0
2007-03-22 01:45:00,101.585,101.62,101.56,101.598,414339034.0
2007-03-22 01:50:00,101.6,101.6,101.505,101.523,672331867.0
2007-03-22 01:55:00,101.535,101.625,101.488,101.505,332054331.0
2007-03-22 02:00:00,101.51,101.535,101.48,101.485,354196746.0
2007-03-22 02:05:00,101.473,101.535,101.46,101.53,674724256.0
2007-03-22 02:10:00,101.528,101.545,101.502,101.535,397139868.0
2007-03-22 02:15:00,101.535,101.575,101.533,101.555,780644738.0
2007-03-22 02:20:00,101.55,101.62,101.527,101.595,901936214.0
2007-03-22 02:25:00,101.595,101.595,101.519,101.545,459846899.0
2007-03-22 02:30:00,101.54,101.55,101.486,101.53,378629538.0
2007-03-22 02:35:00,101.53,101.535,101.47,101.487,318506630.0
2007-03-22 02:40:00,101.495,101.515,101.458,101.5,400954196.0
2007-03-22 02:45:00,101.515,101.535,101.485,101.51,250457708.0
2007-03-22 02:50:00,101.512,101.55,101.51,101.545,475192137.0
2007-03-22 02:55:00,101.543,101.645,101.528,101.57,372044577.0
2007-03-22 03:00:00,101.57,101.594,101.54,101.592,1183598739.0
2007-03-22 03:05:00,101.593,101.593,101.53,101.555,433367764.0
2007-03-22 03:10:00,101.555,101.625,101.552,101.6,444342026.0
2007-03-22 03:15:00,101.62,101.675,101.588,101.632,398381095.0
2007-03-22 03:20:00,101.66,101.66,101.605,101.625,393909216.0
2007-03-22 03:25:00,101.632,101.655,101.625,101.655,399376227.0
2007-03-22 03:30:00,101.64,101.685,101.605,101.655,282471222.0
2007-03-22 03:35:00,101.655,101.666,101.62,101.628,289477706.0
2007-03-22 03:40:00,101.65,101.735,101.635,101.685,385993834.0
2007-03-22 03:45:00,101.68,101.721,101.639,101.672,530449006.0
2007-03-22 03:50:00,101.67,101.691,101.62,101.64,400620535.0
2007-03-22 03:55:00,101.64,101.64,101.605,101.62,389821965.0
2007-03-22 04:00:00,101.62,101.65,101.592,101.61,569527154.0
2007-03-22 04:05:00,101.6,101.637,101.596,101.637,261296012.0
2007-03-22 04:10:00,101.625,101.657,101.579,101.63,383559516.0
2007-03-22 04:15:00,101.62,101.636,101.595,101.62,495868789.0
2007-03-22 04:20:00,101.623,101.63,101.55,101.613,380312934.0
2007-03-22 04:25:00,101.605,101.622,101.533,101.533,332859626.0
2007-03-22 04:30:00,101.565,101.589,101.54,101.557,581230214.0
2007-03-22 04:35:00,101.567,101.586,101.542,101.567,592650572.0
2007-03-22 04:40:00,101.58,101.6,101.537,101.568,334493000.0
2007-03-22 04:45:00,101.572,101.62,101.56,101.58,371061104.0
2007-03-22 04:50:00,101.59,101.626,101.54,101.585,497657030.0
2007-03-22 04:55:00,101.59,101.59,101.523,101.56,381894197.0
2007-03-22 05:00:00,101.555,101.575,101.544,101.56,188592420.0
2007-03-22 05:05:00,101.565,101.575,101.532,101.542,339075205.0
2007-03-22 05:10:00,101.535,101.55,101.502,101.505,453139631.0
2007-03-22 05:15:00,101.52,101.555,101.51,101.555,338756897.0
2007-03-22 05:20:00,101.56,101.586,101.535,101.567,642911128.0
2007-03-22 05:25:00,101.54,101.6,101.54,101.59,402932708.0
2007-03-22 05:30:00,101.58,101.609,101.575,101.575,354793248.0
2007-03-22 05:35:00,101.59,101.603,101.558,101.587,517805170.0
2007-03-22 05:40:00,101.585,101.612,101.58,101.595,390380917.0
2007-03-22 05:45:00,101.585,101.62,101.57,101.592,316125317.0
2007-03-22 05:50:00,101.585,101.605,101.56,101.58,299219543.0
2007-03-22 05:55:00,101.575,101.587,101.551,101.57,496937458.0
2007-03-22 06:00:00,101.575,101.575,101.545,101.552,684359125.0
2007-03-22 06:05:00,101.555,101.57,101.502,101.555,493466554.0
2007-03-22 06:10:00,101.56,101.565,101.51,101.555,384729025.0
2007-03-22 06:15:00,101.555,101.567,101.535,101.535,636757912.0
2007-03-22 06:20:00,101.555,101.562,101.535,101.542,459485743.0
2007-03-22 06:25:00,101.54,101.555,101.526,101.545,592253604.0
2007-03-22 06:30:00,101.545,101.563,101.52,101.563,663777470.0
2007-03-22 06:35:00,101.565,101.581,101.5,101.5,507450282.0
2007-03-22 06:40:00,101.542,101.551,101.53,101.54,566497631.0
2007-03-22 06:45:00,101.543,101.55,101.492,101.543,888414095.0
2007-03-22 06:50:00,101.545,101.573,101.501,101.56,1135272616.0
2007-03-22 06:55:00,101.56,101.581,101.517,101.57,844757145.0
2007-03-22 07:00:00,101.565,101.579,101.533,101.575,615650533.0
2007-03-22 07:05:00,101.58,101.58,101.49,101.49,293654546.0
2007-03-22 07:10:00,101.495,101.585,101.485,101.528,1177852491.0
2007-03-22 07:15:00,101.53,101.57,101.53,101.557,748205150.0
2007-03-22 07:20:00,101.552,101.557,101.48,101.54,468607504.0
2007-03-22 07:25:00,101.535,101.583,101.5,101.565,386838654.0
2007-03-22 07:30:00,101.555,101.615,101.519,101.56,1234446695.0
2007-03-22 07:35:00,101.57,101.581,101.548,101.57,871244775.0
2007-03-22 07:40:00,101.565,101.586,101.555,101.58,960390363.0
2007-03-22 07:45:00,101.575,101.59,101.522,101.573,677009721.0
2007-03-22 07:50:00,101.57,101.58,101.536,101.55,1061354863.0
2007-03-22 07:55:00,101.54,101.566,101.508,101.555,1051157081.0
2007-03-22 08:00:00,101.555,101.585,101.55,101.565,591151598.0
2007-03-22 08:05:00,101.565,101.605,101.56,101.578,782187092.0
2007-03-22 08:10:00,101.585,101.591,101.528,101.59,834226230.0
2007-03-22 08:15:00,101.59,101.59,101.513,101.53,723619813.0
2007-03-22 08:20:00,101.515,101.535,101.447,101.505,1034053424.0
2007-03-22 08:25:00,101.52,101.52,101.443,101.475,822942373.0
2007-03-22 08:30:00,101.485,101.53,101.44,101.52,1074966704.0
2007-03-22 08:35:00,101.52,101.565,101.498,101.53,568039896.0
2007-03-22 08:40:00,101.535,101.568,101.515,101.565,535900704.0
2007-03-22 08:45:00,101.565,101.577,101.535,101.535,1150894643.0
2007-03-22 08:50:00,101.54,101.54,101.41,101.415,464267591.0
2007-03-22 08:55:00,101.41,101.48,101.36,101.415,1086878673.0
2007-03-22 09:00:00,101.405,101.463,101.397,101.46,1704667498.0
2007-03-22 09:05:00,101.455,101.485,101.4,101.46,1106728423.0
2007-03-22 09:10:00,101.445,101.49,101.428,101.452,1368089822.0
2007-03-22 09:15:00,101.44,101.459,101.4,101.415,929392496.0
2007-03-22 09:20:00,101.415,101.48,101.383,101.44,276700136.0
2007-03-22 09:25:00,101.445,101.47,101.425,101.433,602849299.0
2007-03-22 09:30:00,101.45,101.508,101.409,101.508,625011882.0
2007-03-22 09:35:00,101.51,101.535,101.48,101.505,1119312189.0
2007-03-22 09:40:00,101.525,101.53,101.475,101.52,997282350.0
2007-03-22 09:45:00,101.518,101.548,101.433,101.485,1378718694.0
2007-03-22 09:50:00,101.48,101.5,101.405,101.425,1024153969.0
2007-03-22 09:55:00,101.43,101.445,101.357,101.445,1182060204.0
2007-03-22 10:00:00,101.42,101.47,101.355,101.47,2275049015.0
2007-03-22 10:05:00,101.47,101.475,101.43,101.447,1325617696.0
2007-03-22 10:10:00,101.445,101.458,101.42,101.45,1494276289.0
2007-03-22 10:15:00,101.45,101.46,101.428,101.45,1187829039.0
2007-03-22 10:20:00,101.445,101.459,101.406,101.455,1254825595.0
2007-03-22 10:25:00,101.45,101.475,101.396,101.42,1663648482.0
2007-03-22 10:30:00,101.465,101.533,101.425,101.46,1337770447.0
2007-03-22 10:35:00,101.453,101.505,101.418,101.495,840969433.0
2007-03-22 10:40:00,101.49,101.525,101.427,101.475,1019433340.0
2007-03-22 10:45:00,101.47,101.5,101.408,101.483,632487327.0
2007-03-22 10:50:00,101.5,101.515,101.436,101.468,1169785101.0
2007-03-22 10:55:00,101.485,101.485,101.401,101.455,1468299842.0
2007-03-22 11:00:00,101.455,101.492,101.388,101.438,1804686322.0
2007-03-22 11:05:00,101.432,101.488,101.392,101.485,1490469251.0
2007-03-22 11:10:00,101.49,101.541,101.445,101.505,1520494965.0
2007-03-22 11:15:00,101.498,101.515,101.456,101.495,792417201.0
2007-03-22 11:20:00,101.482,101.59,101.446,101.59,1172864843.0
2007-03-22 11:25:00,101.585,101.655,101.54,101.6,1706022767.0
2007-03-22 11:30:00,101.595,101.63,101.545,101.602,1238813841.0
2007-03-22 11:35:00,101.6,101.644,101.515,101.63,861631820.0
2007-03-22 11:40:00,101.64,101.64,101.545,101.585,1754953877.0
2007-03-22 11:45:00,101.573,101.667,101.535,101.645,1414501493.0
2007-03-22 11:50:00,101.67,101.684,101.562,101.635,1659212827.0
2007-03-22 11:55:00,101.623,101.641,101.521,101.58,2249366955.0
2007-03-22 12:00:00,101.54,101.61,101.512,101.58,1446756821.0
2007-03-22 12:05:00,101.57,101.63,101.565,101.6,2162273452.0
2007-03-22 12:10:00,101.595,101.65,101.595,101.6,1432206391.0
2007-03-22 12:15:00,101.585,101.71,101.585,101.665,2019580981.0
2007-03-22 12:20:00,101.67,101.682,101.599,101.625,740412319.0
2007-03-22 12:25:00,101.613,101.7,101.61,101.675,971598055.0
2007-03-22 12:30:00,101.67,101.67,101.6,101.605,844577444.0
2007-03-22 12:35:00,101.605,101.68,101.605,101.62,738454830.0
2007-03-22 12:40:00,101.62,101.68,101.61,101.68,716521602.0
2007-03-22 12:45:00,101.66,101.777,101.66,101.757,767481795.0
2007-03-22 12:50:00,101.738,101.84,101.738,101.8,2180317074.0
2007-03-22 12:55:00,101.8,101.825,101.717,101.815,1655221046.0
2007-03-22 13:00:00,101.82,101.82,101.72,101.815,2021580614.0
2007-03-22 13:05:00,101.81,101.81,101.678,101.72,2114093269.0
2007-03-22 13:10:00,101.72,101.73,101.655,101.655,1277677954.0
2007-03-22 13:15:00,101.665,101.725,101.65,101.695,2685279506.0
2007-03-22 13:20:00,101.685,101.755,101.68,101.743,1943527105.0
2007-03-22 13:25:00,101.743,101.81,101.71,101.753,1013597064.0
2007-03-22 13:30:00,101.734,101.775,101.729,101.75,2677721762.0
2007-03-22 13:35:00,101.75,101.805,101.74,101.785,1003908559.0
2007-03-22 13:40:00,101.778,101.86,101.763,101.845,936058779.0
2007-03-22 13:45:00,101.84,101.87,101.772,101.79,1250666754.0
2007-03-22 13:50:00,101.8,101.835,101.753,101.81,1470388045.0
2007-03-22 13:55:00,101.805,101.827,101.765,101.775,1718334496.0
2007-03-22 14:00:00,101.795,101.795,101.717,101.732,1134200318.0
2007-03-22 14:05:00,101.735,101.745,101.605,101.66,1223691154.0
2007-03-22 14:10:00,101.67,101.725,101.61,101.66,1482648460.0
2007-03-22 14:15:00,101.648,101.67,101.565,101.647,1177904652.0
2007-03-22 14:20:00,101.65,101.78,101.601,101.78,846939083.0
2007-03-22 14:25:00,101.77,101.81,101.657,101.68,1109280470.0
2007-03-22 14:30:00,101.67,101.846,101.657,101.825,927740467.0
2007-03-22 14:35:00,101.832,101.842,101.77,101.82,1138833494.0
2007-03-22 14:40:00,101.825,101.925,101.767,101.805,1683608982.0
2007-03-22 14:45:00,101.81,101.85,101.77,101.82,421470326.0
2007-03-22 14:50:00,101.82,101.9,101.79,101.89,1245845991.0
2007-03-22 14:55:00,101.89,101.89,101.792,101.855,1079488139.0
2007-03-22 15:00:00,101.86,101.87,101.81,101.865,1288982584.0
2007-03-22 15:05:00,101.855,101.868,101.745,101.765,481874896.0
2007-03-22 15:10:00,101.745,101.8,101.735,101.78,778141039.0
2007-03-22 15:15:00,101.773,101.8,101.735,101.765,879421810.0
2007-03-22 15:20:00,101.765,101.78,101.71,101.738,1698080155.0
2007-03-22 15:25:00,101.73,101.801,101.693,101.765,1518427769.0
2007-03-22 15:30:00,101.76,101.84,101.74,101.775,1312134559.0
2007-03-22 15:35:00,101.78,101.845,101.762,101.78,1055151444.0
2007-03-22 15:40:00,101.78,101.805,101.665,101.76,872798649.0
2007-03-22 15:45:00,101.76,101.785,101.737,101.737,1916387830.0
2007-03-22 15:50:00,101.735,101.742,101.665,101.665,2763408856.0
2007-03-22 15:55:00,101.685,101.735,101.63,101.735,1425558027.0
2007-03-22 16:00:00,101.705,101.763,101.64,101.72,1444180675.0
2007-03-22 16:05:00,101.725,101.76,101.66,101.69,1033210050.0
2007-03-22 16:10:00,101.68,101.685,101.6,101.645,1585138271.0
2007-03-22 16:15:00,101.645,101.661,101.555,101.555,2083849716.0
2007-03-22 16:20:00,101.57,101.62,101.515,101.598,1126068248.0
2007-03-22 16:25:00,101.61,101.61,101.55,101.57,1861262010.0
2007-03-22 16:30:00,101.573,101.598,101.535,101.545,2855095774.0
2007-03-22 16:35:00,101.54,101.575,101.495,101.535,1516687382.0
2007-03-22 16:40:00,101.53,101.55,101.465,101.55,1434031528.0
2007-03-22 16:45:00,101.555,101.56,101.5,101.555,1196769137.0
2007-03-22 16:50:00,101.555,101.59,101.52,101.58,1079277243.0
2007-03-22 16:55:00,101.58,101.595,101.544,101.563,2417114220.0
2007-03-22 17:00:00,101.555,101.576,101.52,101.53,1557171254.0
2007-03-22 17:05:00,101.54,101.56,101.495,101.53,1337134165.0
2007-03-22 17:10:00,101.52,101.58,101.52,101.56,1220620078.0
2007-03-22 17:15:00,101.555,101.604,101.548,101.583,2299257020.0
2007-03-22 17:20:00,101.58,101.635,101.58,101.612,2069043486.0
2007-03-22 17:25:00,101.61,101.65,101.523,101.62,2449246258.0
2007-03-22 17:30:00,101.54,101.665,101.54,101.655,791231053.0
2007-03-22 17:35:00,101.642,101.665,101.61,101.635,824713769.0
2007-03-22 17:40:00,101.635,101.65,101.54,101.645,966800080.0
2007-03-22 17:45:00,101.635,101.765,101.632,101.76,530989294.0
2007-03-22 17:50:00,101.755,101.809,101.642,101.725,1500717103.0
2007-03-22 17:55:00,101.715,101.755,101.67,101.75,3903340048.0
2007-03-22 18:00:00,101.743,101.842,101.62,101.79,2954493544.0
2007-03-22 18:05:00,101.795,101.835,101.735,101.827,1792727671.0
2007-03-22 18:10:00,101.815,101.865,101.76,101.825,1636798257.0
2007-03-22 18:15:00,101.82,101.83,101.705,101.805,3032885348.0
2007-03-22 18:20:00,101.805,101.805,101.69,101.745,2740975051.0
2007-03-22 18:25:00,101.76,101.777,101.66,101.765,1586596029.0
2007-03-22 18:30:00,101.78,101.967,101.715,101.885,1966639443.0
2007-03-22 18:35:00,101.885,102.015,101.73,102.005,996257592.0
2007-03-22 18:40:00,102.005,102.12,101.993,102.065,1380799768.0
2007-03-22 18:45:00,102.065,102.075,101.895,101.985,940260126.0
2007-03-22 18:50:00,101.995,102.015,101.835,101.935,668782543.0
2007-03-22 18:55:00,101.94,101.97,101.79,101.895,1644070885.0
2007-03-22 19:00:00,101.9,101.915,101.79,101.895,749323517.0
2007-03-22 19:05:00,101.895,102.04,101.895,102.002,1213811535.0
2007-03-22 19:10:00,102.015,102.08,102.005,102.07,583512460.0
2007-03-22 19:15:00,102.025,102.16,102.025,102.12,864553109.0
2007-03-22 19:20:00,102.115,102.115,102.0,102.04,759367557.0
2007-03-22 19:25:00,102.035,102.076,102.025,102.075,1491221308.0
2007-03-22 19:30:00,102.075,102.092,102.0,102.052,1220252677.0
2007-03-22 19:35:00,102.055,102.065,101.986,102.01,1003373493.0
2007-03-22 19:40:00,102.015,102.029,101.905,101.905,1120105352.0
2007-03-22 19:45:00,101.905,102.025,101.905,102.003,694724436.0
2007-03-22 19:50:00,102.002,102.003,101.968,101.99,961300530.0
2007-03-22 19:55:00,101.99,102.017,101.903,102.015,1637977007.0
2007-03-22 20:00:00,102.005,102.029,101.915,102.025,658937647.0
2007-03-22 20:05:00,102.025,102.055,101.923,102.045,1025034475.0
2007-03-22 20:10:00,102.032,102.032,101.927,102.025,1632243649.0
2007-03-22 20:15:00,102.02,102.065,101.895,101.965,1023262223.0
2007-03-22 20:20:00,102.058,102.095,101.958,102.075,1537723007.0
2007-03-22 20:25:00,102.075,102.077,101.96,102.04,2472232204.0
2007-03-22 20:30:00,102.037,102.06,101.94,102.037,2192863245.0
2007-03-22 20:35:00,102.045,102.045,101.925,102.012,1456400403.0
2007-03-22 20:40:00,102.01,102.035,102.005,102.035,2599618586.0
2007-03-22 20:45:00,102.035,102.06,101.955,102.06,1741384034.0
2007-03-22 20:50:00,102.055,102.065,101.958,102.035,1056511881.0
2007-03-22 20:55:00,102.04,102.055,101.95,102.055,1888492182.0
2007-03-22 21:00:00,102.045,102.052,101.925,102.0,2079896922.0
2007-03-22 21:05:00,102.002,102.012,101.885,102.002,1520795995.0
2007-03-22 21:10:00,102.005,102.005,101.9,101.98,901489551.0
2007-03-22 21:15:00,101.98,102.015,101.883,102.007,942679887.0
2007-03-22 21:20:00,102.01,102.025,101.915,102.025,763509136.0
2007-03-22 21:25:00,102.02,102.028,101.9,101.9,477273007.0
2007-03-22 21:30:00,101.895,102.008,101.895,102.005,253616348.0
2007-03-22 21:35:00,102.005,102.015,101.98,101.995,384525892.0
2007-03-22 21:40:00,101.998,102.015,101.915,101.99,694843862.0
2007-03-22 21:45:00,101.995,102.03,101.92,102.0,331044415.0
2007-03-22 21:50:00,101.99,102.0,101.88,101.98,280896040.0
2007-03-22 21:55:00,101.97,102.0,101.87,101.938,443538628.0
2007-03-22 22:00:00,101.935,102.0,101.916,101.975,466912036.0
2007-03-22 22:05:00,101.973,102.005,101.847,101.97,341170998.0
2007-03-22 22:10:00,101.97,101.983,101.953,101.98,178701299.0
2007-03-22 22:15:00,101.985,101.999,101.925,101.992,177118322.0
2007-03-22 22:20:00,101.992,102.015,101.97,102.005,269595417.0
2007-03-22 22:25:00,102.003,102.035,101.99,102.035,425092360.0
2007-03-22 22:30:00,102.027,102.045,101.986,102.023,491594292.0
2007-03-22 22:35:00,102.02,102.038,102.005,102.03,483890983.0
2007-03-22 22:40:00,102.03,102.037,101.972,101.995,597819587.0
2007-03-22 22:45:00,102.0,102.055,101.905,102.025,302856544.0
2007-03-22 22:50:00,102.03,102.06,101.95,102.05,400113067.0
2007-03-22 22:55:00,102.045,102.053,102.01,102.032,641147002.0
2007-03-22 23:00:00,102.035,102.049,101.988,102.015,351740147.0
2007-03-22 23:05:00,102.003,102.022,101.99,102.02,687802544.0
2007-03-22 23:10:00,102.018,102.032,102.007,102.02,389778373.0
2007-03-22 23:15:00,102.02,102.052,102.015,102.015,722161826.0
2007-03-22 23:20:00,102.01,102.024,101.87,102.015,910644494.0
2007-03-22 23:25:00,102.015,102.023,101.9,101.905,507584785.0
2007-03-22 23:30:00,101.9,102.005,101.9,101.97,381316283.0
2007-03-22 23:35:00,101.97,102.0,101.893,101.977,359499336.0
2007-03-22 23:40:00,101.975,101.993,101.958,101.98,400035593.0
2007-03-22 23:45:00,101.995,101.995,101.96,101.97,344586508.0
2007-03-22 23:50:00,101.972,101.973,101.945,101.955,465849133.0
2007-03-22 23:55:00,101.953,102.02,101.843,102.01,347871835.0
2007-03-23 00:00:00,101.93,102.04,101.905,102.02,1006238787.0
2007-03-23 00:05:00,101.933,101.945,101.915,101.925,439646806.0
2007-03-23 00:10:00,101.925,101.99,101.915,101.98,428826959.0
2007-03-23 00:15:00,101.94,101.96,101.91,101.917,377808521.0
2007-03-23 00:20:00,101.92,101.94,101.78,101.88,389586925.0
2007-03-23 00:25:00,101.887,101.915,101.807,101.89,421406960.0
2007-03-23 00:30:00,101.885,101.93,101.808,101.915,285921292.0
2007-03-23 00:35:00,101.915,101.97,101.882,101.913,292303502.0
2007-03-23 00:40:00,101.91,101.98,101.877,101.94,459187296.0
2007-03-23 00:45:00,101.945,101.983,101.927,101.972,566489576.0
2007-03-23 00:50:00,101.97,102.033,101.9,102.02,383381279.0
2007-03-23 00:55:00,102.02,102.025,101.915,102.01,397907173.0
2007-03-23 01:00:00,102.015,102.04,101.999,102.04,563608107.0
2007-03-23 01:05:00,102.03,102.038,102.013,102.017,255783144.0
2007-03-23 01:10:00,102.005,102.035,101.873,101.98,355563349.0
2007-03-23 01:15:00,101.97,102.001,101.875,101.94,480147156.0
2007-03-23 01:20:00,101.943,101.973,101.855,101.943,353289713.0
2007-03-23 01:25:00,101.935,101.99,101.88,101.973,339677209.0
2007-03-23 01:30:00,101.975,101.99,101.95,101.967,579159168.0
2007-03-23 01:35:00,101.967,101.979,101.921,101.952,573472859.0
2007-03-23 01:40:00,101.965,101.997,101.947,101.978,341191397.0
2007-03-23 01:45:00,101.992,102.05,101.98,102.0,358714642.0
2007-03-23 01:50:00,102.005,102.058,101.98,102.005,481575564.0
2007-03-23 01:55:00,102.02,102.02,101.9,101.99,390205029.0
2007-03-23 02:00:00,101.992,101.992,101.915,101.945,621670564.0
2007-03-23 02:05:00,101.95,101.975,101.907,101.93,396065729.0
2007-03-23 02:10:00,101.925,101.983,101.903,101.96,310642020.0
2007-03-23 02:15:00,101.955,101.972,101.93,101.93,584644818.0
2007-03-23 02:20:00,101.925,101.956,101.915,101.945,460480517.0
2007-03-23 02:25:00,101.948,101.971,101.903,101.945,509267610.0
2007-03-23 02:30:00,101.945,101.964,101.92,101.953,417820528.0
2007-03-23 02:35:00,101.955,101.955,101.893,101.917,262885576.0
2007-03-23 02:40:00,101.917,101.925,101.855,101.885,175864144.0
2007-03-23 02:45:00,101.88,101.88,101.815,101.83,178867750.0
2007-03-23 02:50:00,101.83,101.885,101.805,101.873,335780324.0
2007-03-23 02:55:00,101.875,101.928,101.875,101.927,497473263.0
2007-03-23 03:00:00,101.918,101.945,101.875,101.89,432430744.0
2007-03-23 03:05:00,101.9,101.9,101.835,101.84,286050685.0
2007-03-23 03:10:00,101.85,101.905,101.84,101.875,334480401.0
2007-03-23 03:15:00,101.885,101.885,101.735,101.768,663499020.0
2007-03-23 03:20:00,101.765,101.81,101.745,101.785,400964407.0
2007-03-23 03:25:00,101.787,101.81,101.75,101.76,341172252.0
2007-03-23 03:30:00,101.765,101.775,101.705,101.745,489720456.0
2007-03-23 03:35:00,101.75,101.77,101.69,101.72,742819441.0
2007-03-23 03:40:00,101.717,101.78,101.717,101.78,910946243.0
2007-03-23 03:45:00,101.78,101.802,101.765,101.795,898224461.0
2007-03-23 03:50:00,101.782,101.82,101.772,101.782,1491572693.0
2007-03-23 03:55:00,101.78,101.832,101.78,101.795,2133235863.0
2007-03-23 04:00:00,101.805,101.861,101.805,101.85,1862785606.0
2007-03-23 04:05:00,101.845,101.895,101.84,101.875,1048781845.0
2007-03-23 04:10:00,101.88,101.93,101.88,101.91,1838448299.0
2007-03-23 04:15:00,101.91,101.915,101.785,101.825,2774992586.0
2007-03-23 04:20:00,101.822,101.845,101.78,101.84,1380290087.0
2007-03-23 04:25:00,101.832,101.862,101.822,101.862,2101506128.0
2007-03-23 04:30:00,101.865,101.88,101.845,101.875,2624495434.0
2007-03-23 04:35:00,101.88,101.88,101.843,101.853,1547756307.0
2007-03-23 04:40:00,101.855,101.855,101.812,101.82,1032751895.0
2007-03-23 04:45:00,101.825,101.825,101.783,101.807,1638004582.0
2007-03-23 04:50:00,101.81,101.88,101.81,101.865,997056633.0
2007-03-23 04:55:00,101.865,101.94,101.865,101.93,679462721.0
2007-03-23 05:00:00,101.935,101.97,101.918,101.965,1526747212.0
2007-03-23 05:05:00,101.965,101.986,101.945,101.952,993773862.0
2007-03-23 05:10:00,101.953,101.99,101.913,101.97,736519228.0
2007-03-23 05:15:00,101.975,102.055,101.973,102.05,1118171751.0
2007-03-23 05:20:00,102.045,102.088,102.037,102.045,1013769005.0
2007-03-23 05:25:00,102.042,102.068,102.02,102.065,1214196488.0
2007-03-23 05:30:00,102.065,102.066,102.032,102.05,1461435618.0
2007-03-23 05:35:00,102.045,102.06,102.007,102.055,775555306.0
2007-03-23 05:40:00,102.06,102.11,102.045,102.085,930137213.0
2007-03-23 05:45:00,102.09,102.135,102.075,102.105,596012586.0
2007-03-23 05:50:00,102.102,102.155,102.102,102.15,1228989544.0
2007-03-23 05:55:00,102.145,102.195,102.135,102.155,756725878.0
2007-03-23 06:00:00,102.15,102.168,102.118,102.165,1639192220.0
2007-03-23 06:05:00,102.16,102.171,102.125,102.145,672171640.0
2007-03-23 06:10:00,102.145,102.145,102.078,102.095,976149444.0
2007-03-23 06:15:00,102.095,102.128,102.065,102.1,1341988278.0
2007-03-23 06:20:00,102.1,102.165,102.087,102.135,1037222003.0
2007-03-23 06:25:00,102.14,102.168,102.12,102.15,1933454451.0
2007-03-23 06:30:00,102.155,102.16,102.107,102.12,1610793192.0
2007-03-23 06:35:00,102.125,102.135,102.047,102.052,2843911942.0
2007-03-23 06:40:00,102.065,102.065,102.0,102.04,3090935929.0
2007-03-23 06:45:00,102.035,102.116,102.035,102.085,1585705570.0
2007-03-23 06:50:00,102.073,102.148,102.065,102.125,1765158101.0
2007-03-23 06:55:00,102.12,102.15,102.105,102.133,2955193260.0
2007-03-23 07:00:00,102.13,102.141,102.11,102.125,3821146187.0
2007-03-23 07:05:00,102.135,102.135,102.057,102.075,1513924667.0
2007-03-23 07:10:00,102.08,102.088,102.052,102.065,530444575.0
2007-03-23 07:15:00,102.065,102.085,102.045,102.075,964005017.0
2007-03-23 07:20:00,102.075,102.097,102.057,102.088,817035305.0
2007-03-23 07:25:00,102.1,102.111,102.072,102.075,806246530.0
2007-03-23 07:30:00,102.075,102.12,102.047,102.1,2433538890.0
2007-03-23 07:35:00,102.102,102.123,102.061,102.08,2046397285.0
2007-03-23 07:40:00,102.093,102.093,101.975,101.975,2354852094.0
2007-03-23 07:45:00,101.98,102.055,101.977,102.02,1273070572.0
2007-03-23 07:50:00,102.04,102.06,102.015,102.02,1291993073.0
2007-03-23 07:55:00,102.01,102.036,101.995,102.015,1612860939.0
2007-03-23 08:00:00,102.008,102.015,101.971,101.99,2334164104.0
2007-03-23 08:05:00,101.99,102.02,101.935,101.945,1109530129.0
2007-03-23 08:10:00,101.945,101.962,101.925,101.955,1243994443.0
2007-03-23 08:15:00,101.97,102.0,101.955,101.96,1432754706.0
2007-03-23 08:20:00,101.965,101.995,101.953,101.955,1499726083.0
2007-03-23 08:25:00,101.96,101.991,101.96,101.973,2809682609.0
2007-03-23 08:30:00,101.98,102.055,101.972,102.03,1792807920.0
2007-03-23 08:35:00,102.028,102.028,101.98,102.0,1149374989.0
2007-03-23 08:40:00,101.995,102.075,101.995,102.065,1978636015.0
2007-03-23 08:45:00,102.075,102.092,102.05,102.08,1566934241.0
2007-03-23 08:50:00,102.08,102.09,102.035,102.04,1076131724.0
2007-03-23 08:55:00,102.035,102.06,102.013,102.045,1507504789.0
2007-03-23 09:00:00,102.055,102.064,101.992,102.025,1375685211.0
2007-03-23 09:05:00,102.005,102.05,102.0,102.035,2835832794.0
2007-03-23 09:10:00,102.037,102.066,102.03,102.06,1916732684.0
2007-03-23 09:15:00,102.06,102.075,101.995,102.02,920449685.0
2007-03-23 09:20:00,102.02,102.03,101.917,101.97,1073669444.0
2007-03-23 09:25:00,101.965,101.97,101.875,101.95,1371214147.0
2007-03-23 09:30:00,101.945,101.98,101.93,101.95,1540453692.0
2007-03-23 09:35:00,101.958,101.958,101.885,101.925,1649813562.0
2007-03-23 09:40:00,101.925,101.935,101.875,101.903,867737704.0
2007-03-23 09:45:00,101.9,101.93,101.845,101.855,738686285.0
2007-03-23 09:50:00,101.865,101.899,101.81,101.825,473517122.0
2007-03-23 09:55:00,101.82,101.845,101.775,101.785,1237755109.0
2007-03-23 10:00:00,101.795,101.812,101.672,101.74,1109352485.0
2007-03-23 10:05:00,101.74,101.82,101.722,101.82,1287910849.0
2007-03-23 10:10:00,101.81,101.82,101.71,101.725,419684779.0
2007-03-23 10:15:00,101.715,101.795,101.687,101.75,1711844199.0
2007-03-23 10:20:00,101.74,101.81,101.725,101.782,1140025165.0
2007-03-23 10:25:00,101.785,101.846,101.73,101.805,864063672.0
2007-03-23 10:30:00,101.805,101.83,101.78,101.8,1063338755.0
2007-03-23 10:35:00,101.81,101.83,101.72,101.795,840215808.0
2007-03-23 10:40:00,101.792,101.823,101.713,101.788,1179885666.0
2007-03-23 10:45:00,101.8,101.815,101.732,101.795,1497409886.0
2007-03-23 10:50:00,101.79,101.79,101.715,101.725,1232210990.0
2007-03-23 10:55:00,101.722,101.727,101.609,101.675,1176493980.0
2007-03-23 11:00:00,101.655,101.72,101.592,101.655,1760818477.0
2007-03-23 11:05:00,101.66,101.674,101.59,101.61,1491862698.0
2007-03-23 11:10:00,101.6,101.615,101.45,101.485,1242183563.0
2007-03-23 11:15:00,101.505,101.59,101.495,101.543,922188463.0
2007-03-23 11:20:00,101.56,101.615,101.53,101.61,1001814748.0
2007-03-23 11:25:00,101.61,101.645,101.54,101.54,2588847007.0
2007-03-23 11:30:00,101.538,101.575,101.486,101.533,1052102409.0
2007-03-23 11:35:00,101.538,101.63,101.51,101.605,1874907627.0
2007-03-23 11:40:00,101.605,101.631,101.56,101.62,2623761521.0
2007-03-23 11:45:00,101.62,101.675,101.588,101.66,1263656956.0
2007-03-23 11:50:00,101.66,101.664,101.585,101.59,2110810839.0
2007-03-23 11:55:00,101.595,101.613,101.565,101.595,1969939146.0
2007-03-23 12:00:00,101.59,101.615,101.53,101.57,1602932382.0
2007-03-23 12:05:00,101.585,101.632,101.52,101.558,2148732264.0
2007-03-23 12:10:00,101.572,101.601,101.53,101.54,749518341.0
2007-03-23 12:15:00,101.55,101.625,101.55,101.6,744467200.0
2007-03-23 12:20:00,101.6,101.665,101.577,101.635,756874046.0
2007-03-23 12:25:00,101.635,101.685,101.595,101.63,835626004.0
2007-03-23 12:30:00,101.635,101.635,101.51,101.598,1023447485.0
2007-03-23 12:35:00,101.605,101.645,101.515,101.62,777060698.0
2007-03-23 12:40:00,101.615,101.635,101.495,101.555,1999101878.0
2007-03-23 12:45:00,101.58,101.58,101.462,101.565,1437533983.0
2007-03-23 12:50:00,101.56,101.763,101.55,101.745,2171825470.0
2007-03-23 12:55:00,101.75,101.765,101.59,101.67,1483094006.0
2007-03-23 13:00:00,101.71,101.776,101.64,101.7,2305827143.0
2007-03-23 13:05:00,101.715,101.725,101.585,101.67,1591043403.0
2007-03-23 13:10:00,101.655,101.685,101.59,101.663,1443815205.0
2007-03-23 13:15:00,101.665,101.665,101.56,101.64,1751191589.0
2007-03-23 13:20:00,101.63,101.745,101.63,101.74,878392229.0
2007-03-23 13:25:00,101.732,101.74,101.632,101.695,1325081227.0
2007-03-23 13:30:00,101.7,101.78,101.581,101.755,1774495218.0
2007-03-23 13:35:00,101.76,101.766,101.605,101.702,1155749015.0
2007-03-23 13:40:00,101.715,101.715,101.605,101.688,778609007.0
2007-03-23 13:45:00,101.695,101.728,101.619,101.68,1529376291.0
2007-03-23 13:50:00,101.675,101.692,101.605,101.662,1462931038.0
2007-03-23 13:55:00,101.668,101.689,101.611,101.665,1775917843.0
2007-03-23 14:00:00,101.665,101.685,101.604,101.64,1433286341.0
2007-03-23 14:05:00,101.623,101.707,101.565,101.67,1188329624.0
2007-03-23 14:10:00,101.67,101.707,101.628,101.68,625796245.0
2007-03-23 14:15:00,101.685,101.69,101.585,101.675,978231871.0
2007-03-23 14:20:00,101.68,101.71,101.644,101.693,820999979.0
2007-03-23 14:25:00,101.693,101.75,101.651,101.73,1312911704.0
2007-03-23 14:30:00,101.685,101.755,101.584,101.63,1761678748.0
2007-03-23 14:35:00,101.62,101.635,101.535,101.625,1302879912.0
2007-03-23 14:40:00,101.63,101.63,101.508,101.53,1176768038.0
2007-03-23 14:45:00,101.53,101.62,101.495,101.575,1429897366.0
2007-03-23 14:50:00,101.577,101.613,101.485,101.535,1323664350.0
2007-03-23 14:55:00,101.535,101.54,101.341,101.4,2312499802.0
2007-03-23 15:00:00,101.395,101.505,101.357,101.45,1213029415.0
2007-03-23 15:05:00,101.445,101.45,101.325,101.42,1036584740.0
2007-03-23 15:10:00,101.425,101.54,101.402,101.498,1362354929.0
2007-03-23 15:15:00,101.5,101.5,101.388,101.495,1009483506.0
2007-03-23 15:20:00,101.485,101.489,101.45,101.455,1072320169.0
2007-03-23 15:25:00,101.468,101.47,101.38,101.46,650735318.0
2007-03-23 15:30:00,101.442,101.45,101.395,101.395,565696283.0
2007-03-23 15:35:00,101.4,101.443,101.33,101.435,276122157.0
2007-03-23 15:40:00,101.397,101.5,101.365,101.46,880685905.0
2007-03-23 15:45:00,101.462,101.51,101.455,101.465,1366512937.0
2007-03-23 15:50:00,101.48,101.52,101.441,101.475,1127828196.0
2007-03-23 15:55:00,101.48,101.585,101.45,101.525,1742510477.0
2007-03-23 16:00:00,101.535,101.75,101.535,101.75,1150508981.0
2007-03-23 16:05:00,101.75,101.795,101.63,101.65,456927586.0
2007-03-23 16:10:00,101.67,101.705,101.615,101.675,1122351849.0
2007-03-23 16:15:00,101.675,101.73,101.648,101.65,544258151.0
2007-03-23 16:20:00,101.65,101.73,101.63,101.69,557076159.0
2007-03-23 16:25:00,101.68,101.69,101.613,101.675,1110558546.0
2007-03-23 16:30:00,101.675,101.722,101.585,101.705,802187431.0
2007-03-23 16:35:00,101.725,101.735,101.663,101.725,987813852.0
2007-03-23 16:40:00,101.73,101.765,101.59,101.7,746885023.0
2007-03-23 16:45:00,101.7,101.773,101.63,101.665,849352463.0
2007-03-23 16:50:00,101.658,101.695,101.62,101.695,784345843.0
2007-03-23 16:55:00,101.695,101.755,101.61,101.745,608570540.0
2007-03-23 17:00:00,101.745,101.745,101.615,101.68,1007023871.0
2007-03-23 17:05:00,101.69,101.71,101.573,101.66,1016924426.0
2007-03-23 17:10:00,101.653,101.662,101.601,101.65,676353962.0
2007-03-23 17:15:00,101.66,101.708,101.625,101.685,950860556.0
2007-03-23 17:20:00,101.69,101.69,101.57,101.57,839282775.0
2007-03-23 17:25:00,101.56,101.655,101.56,101.635,1245300317.0
2007-03-23 17:30:00,101.635,101.68,101.607,101.645,388437951.0
2007-03-23 17:35:00,101.65,101.655,101.53,101.622,461557771.0
2007-03-23 17:40:00,101.627,101.67,101.61,101.61,734923747.0
2007-03-23 17:45:00,101.608,101.65,101.57,101.575,1213833693.0
2007-03-23 17:50:00,101.57,101.658,101.57,101.65,288929489.0
2007-03-23 17:55:00,101.645,101.667,101.51,101.535,632514660.0
2007-03-23 18:00:00,101.54,101.59,101.51,101.57,825440874.0
2007-03-23 18:05:00,101.57,101.59,101.487,101.555,1114929308.0
2007-03-23 18:10:00,101.553,101.588,101.477,101.588,876853296.0
2007-03-23 18:15:00,101.585,101.605,101.585,101.602,549330042.0
2007-03-23 18:20:00,101.56,101.67,101.56,101.635,511821758.0
2007-03-23 18:25:00,101.633,101.655,101.615,101.635,662519617.0
2007-03-23 18:30:00,101.635,101.658,101.625,101.645,599351906.0
2007-03-23 18:35:00,101.632,101.71,101.632,101.665,482837692.0
2007-03-23 18:40:00,101.645,101.69,101.627,101.64,653452571.0
2007-03-23 18:45:00,101.645,101.663,101.53,101.65,375045686.0
2007-03-23 18:50:00,101.645,101.705,101.557,101.665,492518719.0
2007-03-23 18:55:00,101.672,101.685,101.62,101.62,697055550.0
2007-03-23 19:00:00,101.615,101.66,101.535,101.615,491898393.0
2007-03-23 19:05:00,101.62,101.62,101.547,101.585,294667015.0
2007-03-23 19:10:00,101.592,101.638,101.592,101.595,318050980.0
2007-03-23 19:15:00,101.587,101.617,101.552,101.615,401897937.0
2007-03-23 19:20:00,101.617,101.617,101.585,101.6,505516291.0
2007-03-23 19:25:00,101.585,101.628,101.585,101.61,342423263.0
2007-03-23 19:30:00,101.62,101.67,101.594,101.605,477928185.0
2007-03-23 19:35:00,101.602,101.653,101.585,101.59,614983138.0
2007-03-23 19:40:00,101.585,101.625,101.575,101.575,340779678.0
2007-03-23 19:45:00,101.565,101.629,101.565,101.6,456346143.0
2007-03-23 19:50:00,101.607,101.665,101.606,101.645,342975454.0
2007-03-23 19:55:00,101.641,101.715,101.62,101.695,191456760.0
2007-03-23 20:00:00,101.695,101.737,101.69,101.73,392787291.0
2007-03-23 20:05:00,101.725,101.735,101.66,101.69,482769357.0
2007-03-23 20:10:00,101.67,101.719,101.65,101.707,362651607.0
2007-03-23 20:15:00,101.703,101.715,101.63,101.63,341632536.0
2007-03-23 20:20:00,101.617,101.658,101.608,101.652,576975367.0
2007-03-23 20:25:00,101.642,101.654,101.585,101.62,583435230.0
2007-03-23 20:30:00,101.618,101.65,101.595,101.595,336409129.0
2007-03-23 20:35:00,101.603,101.63,101.6,101.613,348953872.0
2007-03-23 20:40:00,101.61,101.66,101.575,101.63,495316068.0
2007-03-23 20:45:00,101.64,101.657,101.614,101.635,370677646.0
2007-03-23 20:50:00,101.647,101.695,101.643,101.66,258200477.0
2007-03-23 20:55:00,101.67,101.69,101.655,101.68,577806558.0
2007-03-23 21:00:00,101.67,101.72,101.662,101.69,381821545.0
2007-03-23 21:05:00,101.68,101.705,101.665,101.69,374315170.0
2007-03-23 21:10:00,101.692,101.704,101.622,101.655,550536894.0
2007-03-23 21:15:00,101.65,101.69,101.624,101.66,383367646.0
2007-03-23 21:20:00,101.658,101.671,101.645,101.655,287024002.0
2007-03-23 21:25:00,101.655,101.68,101.645,101.67,268725767.0
2007-03-23 21:30:00,101.675,101.695,101.65,101.657,420883928.0
2007-03-23 21:35:00,101.67,101.675,101.64,101.66,379951318.0
2007-03-23 21:40:00,101.637,101.682,101.637,101.65,380926611.0
2007-03-23 21:45:00,101.645,101.675,101.637,101.655,454580891.0
2007-03-23 21:50:00,101.645,101.693,101.63,101.693,439820690.0
2007-03-23 21:55:00,101.692,101.715,101.665,101.69,1200251852.0
2007-03-23 22:00:00,101.69,101.693,101.656,101.663,273845753.0
2007-03-23 22:05:00,101.665,101.685,101.645,101.662,455293392.0
2007-03-23 22:10:00,101.66,101.69,101.64,101.68,257514989.0
2007-03-23 22:15:00,101.665,101.692,101.65,101.65,392803322.0
2007-03-23 22:20:00,101.652,101.71,101.652,101.7,313101499.0
2007-03-23 22:25:00,101.7,101.7,101.647,101.69,330790328.0
2007-03-23 22:30:00,101.695,101.706,101.676,101.695,444246493.0
2007-03-23 22:35:00,101.695,101.698,101.64,101.68,870150233.0
2007-03-23 22:40:00,101.685,101.695,101.673,101.685,730471017.0
2007-03-23 22:45:00,101.678,101.712,101.652,101.668,386235590.0
2007-03-23 22:50:00,101.67,101.73,101.653,101.703,682560857.0
2007-03-23 22:55:00,101.715,101.75,101.673,101.715,358675039.0
2007-03-25 23:00:00,101.692,101.709,101.66,101.665,264962196.0
2007-03-25 23:05:00,101.7,101.708,101.575,101.67,426995766.0
2007-03-25 23:10:00,101.675,101.705,101.58,101.58,347791051.0
2007-03-25 23:15:00,101.575,101.594,101.498,101.52,573728900.0
2007-03-25 23:20:00,101.52,101.56,101.508,101.56,380240828.0
2007-03-25 23:25:00,101.553,101.553,101.46,101.515,459177830.0
2007-03-25 23:30:00,101.515,101.525,101.475,101.485,329448351.0
2007-03-25 23:35:00,101.49,101.542,101.49,101.525,239620598.0
2007-03-25 23:40:00,101.53,101.595,101.518,101.595,203158223.0
2007-03-25 23:45:00,101.592,101.592,101.533,101.535,215342545.0
2007-03-25 23:50:00,101.54,101.572,101.518,101.572,267514050.0
2007-03-25 23:55:00,101.565,101.591,101.51,101.547,562993335.0
2007-03-26 00:00:00,101.538,101.565,101.517,101.555,450056847.0
2007-03-26 00:05:00,101.56,101.563,101.49,101.49,245964040.0
2007-03-26 00:10:00,101.5,101.58,101.5,101.535,419182777.0
2007-03-26 00:15:00,101.54,101.555,101.487,101.497,659549829.0
2007-03-26 00:20:00,101.495,101.52,101.485,101.485,353097599.0
2007-03-26 00:25:00,101.488,101.54,101.473,101.525,439916543.0
2007-03-26 00:30:00,101.53,101.553,101.515,101.525,533753601.0
2007-03-26 00:35:00,101.525,101.565,101.5,101.545,734854740.0
2007-03-26 00:40:00,101.545,101.555,101.48,101.52,825773739.0
2007-03-26 00:45:00,101.52,101.615,101.49,101.585,911869273.0
2007-03-26 00:50:00,101.583,101.607,101.548,101.565,1483429334.0
2007-03-26 00:55:00,101.56,101.675,101.548,101.625,2195065667.0
2007-03-26 01:00:00,101.63,101.65,101.585,101.61,2272456988.0
2007-03-26 01:05:00,101.605,101.64,101.575,101.625,1061171206.0
2007-03-26 01:10:00,101.63,101.64,101.581,101.615,1267735532.0
2007-03-26 01:15:00,101.615,101.643,101.58,101.63,3091073877.0
2007-03-26 01:20:00,101.623,101.682,101.606,101.645,1139248761.0
2007-03-26 01:25:00,101.645,101.657,101.605,101.645,1760314022.0
2007-03-26 01:30:00,101.643,101.648,101.6,101.635,2525782769.0
2007-03-26 01:35:00,101.64,101.677,101.625,101.673,1647821031.0
2007-03-26 01:40:00,101.667,101.71,101.645,101.67,899182671.0
2007-03-26 01:45:00,101.705,101.73,101.672,101.672,1638596803.0
2007-03-26 01:50:00,101.675,101.68,101.65,101.655,1227576077.0
2007-03-26 01:55:00,101.655,101.665,101.602,101.625,983671874.0
2007-03-26 02:00:00,101.635,101.665,101.605,101.635,931027822.0
2007-03-26 02:05:00,101.635,101.65,101.605,101.625,1200868435.0
2007-03-26 02:10:00,101.622,101.655,101.605,101.65,1588394856.0
2007-03-26 02:15:00,101.645,101.675,101.64,101.657,914553480.0
2007-03-26 02:20:00,101.653,101.675,101.635,101.67,1582885033.0
2007-03-26 02:25:00,101.665,101.668,101.627,101.653,2518585527.0
2007-03-26 02:30:00,101.655,101.671,101.638,101.645,1804318563.0
2007-03-26 02:35:00,101.645,101.65,101.609,101.623,1211349529.0
2007-03-26 02:40:00,101.62,101.626,101.535,101.535,3140443567.0
2007-03-26 02:45:00,101.535,101.55,101.504,101.53,1231492373.0
2007-03-26 02:50:00,101.525,101.55,101.48,101.505,1054991945.0
2007-03-26 02:55:00,101.51,101.52,101.41,101.41,2307048371.0
2007-03-26 03:00:00,101.405,101.436,101.315,101.32,2299447009.0
2007-03-26 03:05:00,101.335,101.351,101.262,101.343,1382195076.0
2007-03-26 03:10:00,101.34,101.365,101.318,101.32,883006850.0
2007-03-26 03:15:00,101.32,101.341,101.265,101.34,853962040.0
2007-03-26 03:20:00,101.335,101.343,101.29,101.325,738653995.0
2007-03-26 03:25:00,101.31,101.37,101.31,101.345,521109641.0
2007-03-26 03:30:00,101.34,101.375,101.335,101.358,427141536.0
2007-03-26 03:35:00,101.355,101.36,101.325,101.33,338424467.0
2007-03-26 03:40:00,101.332,101.38,101.29,101.38,659697549.0
2007-03-26 03:45:00,101.375,101.395,101.365,101.37,330260811.0
2007-03-26 03:50:00,101.355,101.38,101.32,101.37,301505325.0
2007-03-26 03:55:00,101.365,101.375,101.311,101.338,459687635.0
2007-03-26 04:00:00,101.347,101.373,101.327,101.365,572156007.0
2007-03-26 04:05:00,101.362,101.39,101.345,101.39,262473683.0
2007-03-26 04:10:00,101.385,101.391,101.372,101.372,217092933.0
2007-03-26 04:15:00,101.375,101.39,101.365,101.39,88909876.0
2007-03-26 04:20:00,101.385,101.4,101.358,101.4,238635621.0
2007-03-26 04:25:00,101.393,101.405,101.355,101.355,305888967.0
2007-03-26 04:30:00,101.355,101.371,101.333,101.363,403383362.0
2007-03-26 04:35:00,101.36,101.4,101.358,101.39,397834727.0
2007-03-26 04:40:00,101.39,101.42,101.365,101.395,575828756.0
2007-03-26 04:45:00,101.4,101.41,101.355,101.41,341216540.0
2007-03-26 04:50:00,101.415,101.477,101.41,101.44,412121236.0
2007-03-26 04:55:00,101.435,101.468,101.375,101.392,490682733.0
2007-03-26 05:00:00,101.405,101.445,101.37,101.43,389494185.0
2007-03-26 05:05:00,101.418,101.432,101.389,101.405,686126395.0
2007-03-26 05:10:00,101.403,101.41,101.355,101.375,363759507.0
2007-03-26 05:15:00,101.375,101.42,101.359,101.385,745482198.0
2007-03-26 05:20:00,101.38,101.405,101.37,101.38,852383608.0
2007-03-26 05:25:00,101.38,101.39,101.34,101.365,599317682.0
2007-03-26 05:30:00,101.36,101.405,101.33,101.4,520218085.0
2007-03-26 05:35:00,101.4,101.41,101.388,101.407,308111016.0
2007-03-26 05:40:00,101.405,101.43,101.387,101.4,370002761.0
2007-03-26 05:45:00,101.415,101.435,101.4,101.41,255430642.0
2007-03-26 05:50:00,101.412,101.469,101.412,101.455,465085360.0
2007-03-26 05:55:00,101.453,101.468,101.43,101.45,280265526.0
2007-03-26 06:00:00,101.45,101.471,101.439,101.462,1239357587.0
2007-03-26 06:05:00,101.463,101.505,101.45,101.505,440610889.0
2007-03-26 06:10:00,101.505,101.511,101.475,101.475,444110195.0
2007-03-26 06:15:00,101.49,101.506,101.452,101.452,391026126.0
2007-03-26 06:20:00,101.455,101.5,101.455,101.48,361578868.0
2007-03-26 06:25:00,101.487,101.487,101.42,101.425,428085476.0
2007-03-26 06:30:00,101.42,101.451,101.407,101.435,264738609.0
2007-03-26 06:35:00,101.435,101.458,101.405,101.428,300263752.0
2007-03-26 06:40:00,101.43,101.44,101.406,101.435,384243410.0
2007-03-26 06:45:00,101.436,101.464,101.407,101.442,558793334.0
2007-03-26 06:50:00,101.44,101.468,101.438,101.445,315352257.0
2007-03-26 06:55:00,101.44,101.45,101.345,101.385,385490690.0
2007-03-26 07:00:00,101.385,101.435,101.35,101.425,614848207.0
2007-03-26 07:05:00,101.425,101.428,101.3,101.387,252563741.0
2007-03-26 07:10:00,101.375,101.41,101.333,101.41,373397973.0
2007-03-26 07:15:00,101.4,101.42,101.388,101.4,470727507.0
2007-03-26 07:20:00,101.403,101.41,101.358,101.368,366210527.0
2007-03-26 07:25:00,101.36,101.407,101.315,101.358,349799835.0
2007-03-26 07:30:00,101.36,101.36,101.3,101.317,582771746.0
2007-03-26 07:35:00,101.327,101.393,101.317,101.387,563906921.0
2007-03-26 07:40:00,101.375,101.428,101.372,101.398,342804527.0
2007-03-26 07:45:00,101.402,101.475,101.402,101.46,362962899.0
2007-03-26 07:50:00,101.465,101.484,101.429,101.465,479158788.0
2007-03-26 07:55:00,101.48,101.51,101.395,101.4,393947759.0
2007-03-26 08:00:00,101.395,101.471,101.395,101.415,189716771.0
2007-03-26 08:05:00,101.415,101.444,101.405,101.442,336492037.0
2007-03-26 08:10:00,101.435,101.55,101.425,101.52,436742334.0
2007-03-26 08:15:00,101.54,101.575,101.475,101.525,361412769.0
2007-03-26 08:20:00,101.53,101.53,101.465,101.507,515432217.0
2007-03-26 08:25:00,101.51,101.515,101.465,101.49,446040676.0
2007-03-26 08:30:00,101.48,101.515,101.465,101.465,332288395.0
2007-03-26 08:35:00,101.48,101.495,101.438,101.457,518454504.0
2007-03-26 08:40:00,101.455,101.492,101.43,101.485,423142733.0
2007-03-26 08:45:00,101.485,101.535,101.485,101.497,317151647.0
2007-03-26 08:50:00,101.495,101.585,101.495,101.525,287297335.0
2007-03-26 08:55:00,101.535,101.608,101.495,101.59,505545920.0
2007-03-26 09:00:00,101.605,101.628,101.572,101.592,694284352.0
2007-03-26 09:05:00,101.595,101.623,101.545,101.595,492247950.0
2007-03-26 09:10:00,101.6,101.653,101.545,101.645,377018525.0
2007-03-26 09:15:00,101.637,101.706,101.623,101.665,626490681.0
2007-03-26 09:20:00,101.68,101.7,101.645,101.662,427644077.0
2007-03-26 09:25:00,101.662,101.662,101.577,101.585,586956066.0
2007-03-26 09:30:00,101.585,101.63,101.565,101.613,678830481.0
2007-03-26 09:35:00,101.615,101.635,101.54,101.54,491329785.0
2007-03-26 09:40:00,101.582,101.593,101.535,101.57,569915368.0
2007-03-26 09:45:00,101.573,101.58,101.516,101.563,863021741.0
2007-03-26 09:50:00,101.565,101.575,101.516,101.54,1121967417.0
2007-03-26 09:55:00,101.54,101.58,101.494,101.57,823426705.0
2007-03-26 10:00:00,101.565,101.57,101.517,101.54,617220510.0
2007-03-26 10:05:00,101.545,101.58,101.47,101.47,293388362.0
2007-03-26 10:10:00,101.465,101.554,101.465,101.528,1204014597.0
2007-03-26 10:15:00,101.53,101.57,101.51,101.567,727284176.0
2007-03-26 10:20:00,101.562,101.609,101.494,101.595,474998350.0
2007-03-26 10:25:00,101.59,101.625,101.56,101.625,406380278.0
2007-03-26 10:30:00,101.615,101.657,101.558,101.63,1210375008.0
2007-03-26 10:35:00,101.64,101.73,101.64,101.66,842991630.0
2007-03-26 10:40:00,101.665,101.725,101.65,101.7,977000165.0
2007-03-26 10:45:00,101.695,101.695,101.585,101.653,623303027.0
2007-03-26 10:50:00,101.65,101.695,101.61,101.68,1046746513.0
2007-03-26 10:55:00,101.67,101.7,101.644,101.685,1000265899.0
2007-03-26 11:00:00,101.685,101.697,101.62,101.675,578750406.0
2007-03-26 11:05:00,101.665,101.73,101.665,101.698,792242271.0
2007-03-26 11:10:00,101.705,101.77,101.698,101.72,821383936.0
2007-03-26 11:15:00,101.72,101.73,101.697,101.72,755123181.0
2007-03-26 11:20:00,101.725,101.78,101.69,101.755,963414224.0
2007-03-26 11:25:00,101.76,101.772,101.676,101.715,805811542.0
2007-03-26 11:30:00,101.715,101.78,101.713,101.73,1090266834.0
2007-03-26 11:35:00,101.73,101.747,101.681,101.72,562068649.0
2007-03-26 11:40:00,101.725,101.745,101.69,101.715,570263850.0
2007-03-26 11:45:00,101.715,101.744,101.705,101.73,1150023715.0
2007-03-26 11:50:00,101.73,101.74,101.69,101.7,475712992.0
2007-03-26 11:55:00,101.71,101.71,101.641,101.705,1138773445.0
2007-03-26 12:00:00,101.705,101.736,101.683,101.73,1792470229.0
2007-03-26 12:05:00,101.725,101.74,101.682,101.71,1130548452.0
2007-03-26 12:10:00,101.695,101.715,101.678,101.702,1375931071.0
2007-03-26 12:15:00,101.7,101.705,101.657,101.657,907095823.0
2007-03-26 12:20:00,101.685,101.722,101.668,101.7,279952586.0
2007-03-26 12:25:00,101.695,101.715,101.665,101.692,574950901.0
2007-03-26 12:30:00,101.7,101.74,101.649,101.718,657900951.0
2007-03-26 12:35:00,101.71,101.74,101.665,101.695,1074577143.0
2007-03-26 12:40:00,101.705,101.73,101.68,101.68,969436764.0
2007-03-26 12:45:00,101.678,101.745,101.656,101.725,1391440638.0
2007-03-26 12:50:00,101.72,101.753,101.712,101.725,1038492253.0
2007-03-26 12:55:00,101.73,101.76,101.686,101.745,1210833500.0
2007-03-26 13:00:00,101.75,101.79,101.704,101.775,2418355902.0
2007-03-26 13:05:00,101.775,101.795,101.685,101.777,1353689806.0
2007-03-26 13:10:00,101.775,101.775,101.673,101.765,1527078289.0
2007-03-26 13:15:00,101.76,101.8,101.705,101.77,1174674409.0
2007-03-26 13:20:00,101.765,101.785,101.67,101.77,1345705035.0
2007-03-26 13:25:00,101.77,101.785,101.685,101.7,1779640243.0
2007-03-26 13:30:00,101.745,101.77,101.7,101.728,1304828024.0
2007-03-26 13:35:00,101.728,101.763,101.66,101.745,809237440.0
2007-03-26 13:40:00,101.74,101.755,101.66,101.755,1005457487.0
2007-03-26 13:45:00,101.75,101.775,101.686,101.77,650188237.0
2007-03-26 13:50:00,101.765,101.805,101.715,101.747,1189669167.0
2007-03-26 13:55:00,101.752,101.858,101.683,101.795,1396953417.0
2007-03-26 14:00:00,101.795,101.901,101.763,101.838,1725757915.0
2007-03-26 14:05:00,101.822,101.895,101.779,101.825,1480489849.0
2007-03-26 14:10:00,101.82,101.85,101.768,101.825,1539873267.0
2007-03-26 14:15:00,101.818,101.895,101.796,101.885,778041938.0
2007-03-26 14:20:00,101.87,101.89,101.815,101.87,1165945784.0
2007-03-26 14:25:00,101.865,101.889,101.808,101.87,1787687715.0
2007-03-26 14:30:00,101.865,101.893,101.82,101.883,1310310217.0
2007-03-26 14:35:00,101.89,101.89,101.718,101.81,881851396.0
2007-03-26 14:40:00,101.82,101.863,101.736,101.835,1728262249.0
2007-03-26 14:45:00,101.833,101.839,101.7,101.8,1448142892.0
2007-03-26 14:50:00,101.8,101.815,101.677,101.815,1575177667.0
2007-03-26 14:55:00,101.79,101.84,101.655,101.77,2203325935.0
2007-03-26 15:00:00,101.74,101.87,101.714,101.83,1502906557.0
2007-03-26 15:05:00,101.82,101.9,101.82,101.9,2066568225.0
2007-03-26 15:10:00,101.905,101.922,101.775,101.83,1425399158.0
2007-03-26 15:15:00,101.815,101.885,101.735,101.855,1979845415.0
2007-03-26 15:20:00,101.86,101.875,101.831,101.875,833143443.0
2007-03-26 15:25:00,101.863,101.871,101.745,101.855,1090771510.0
2007-03-26 15:30:00,101.85,101.85,101.765,101.775,880789595.0
2007-03-26 15:35:00,101.76,101.8,101.76,101.775,729332212.0
2007-03-26 15:40:00,101.775,101.815,101.74,101.81,773516098.0
2007-03-26 15:45:00,101.8,101.85,101.775,101.817,720180753.0
2007-03-26 15:50:00,101.808,101.845,101.778,101.83,2218087619.0
2007-03-26 15:55:00,101.83,101.858,101.785,101.785,1646939980.0
2007-03-26 16:00:00,101.8,101.84,101.485,101.555,1939459818.0
2007-03-26 16:05:00,101.54,101.58,101.32,101.42,2135655506.0
2007-03-26 16:10:00,101.41,101.535,101.41,101.435,1305138309.0
2007-03-26 16:15:00,101.435,101.455,101.36,101.445,2650456166.0
2007-03-26 16:20:00,101.445,101.545,101.415,101.488,1808377756.0
2007-03-26 16:25:00,101.483,101.545,101.349,101.388,1045555214.0
2007-03-26 16:30:00,101.39,101.474,101.31,101.43,2697372999.0
2007-03-26 16:35:00,101.43,101.503,101.33,101.47,971718419.0
2007-03-26 16:40:00,101.465,101.55,101.38,101.38,938082420.0
2007-03-26 16:45:00,101.47,101.485,101.375,101.47,1249369932.0
2007-03-26 16:50:00,101.48,101.545,101.415,101.53,1455566851.0
2007-03-26 16:55:00,101.505,101.605,101.448,101.605,1742559734.0
2007-03-26 17:00:00,101.605,101.615,101.385,101.477,1174058612.0
2007-03-26 17:05:00,101.395,101.518,101.375,101.48,1266552820.0
2007-03-26 17:10:00,101.485,101.53,101.445,101.445,1427340510.0
2007-03-26 17:15:00,101.433,101.495,101.325,101.392,1143613997.0
2007-03-26 17:20:00,101.39,101.5,101.368,101.44,920350468.0
2007-03-26 17:25:00,101.43,101.43,101.355,101.395,1003594692.0
2007-03-26 17:30:00,101.385,101.406,101.273,101.335,835083769.0
2007-03-26 17:35:00,101.332,101.405,101.269,101.31,1191540649.0
2007-03-26 17:40:00,101.325,101.36,101.292,101.335,1734578314.0
2007-03-26 17:45:00,101.335,101.358,101.305,101.33,419665181.0
2007-03-26 17:50:00,101.33,101.347,101.295,101.34,1283419668.0
2007-03-26 17:55:00,101.33,101.343,101.247,101.325,1050027237.0
2007-03-26 18:00:00,101.33,101.356,101.3,101.345,1200662029.0
2007-03-26 18:05:00,101.335,101.351,101.26,101.32,489298932.0
2007-03-26 18:10:00,101.315,101.353,101.315,101.335,722188259.0
2007-03-26 18:15:00,101.338,101.385,101.338,101.35,841089363.0
2007-03-26 18:20:00,101.355,101.415,101.355,101.378,1657245638.0
2007-03-26 18:25:00,101.37,101.41,101.37,101.405,1509271962.0
2007-03-26 18:30:00,101.4,101.42,101.37,101.415,1327311851.0
2007-03-26 18:35:00,101.41,101.465,101.323,101.45,1060871537.0
2007-03-26 18:40:00,101.45,101.457,101.42,101.44,958211926.0
2007-03-26 18:45:00,101.44,101.473,101.425,101.455,1927050647.0
2007-03-26 18:50:00,101.45,101.483,101.405,101.405,2910384967.0
2007-03-26 18:55:00,101.425,101.452,101.403,101.415,1391945312.0
2007-03-26 19:00:00,101.415,101.415,101.347,101.375,1503587451.0
2007-03-26 19:05:00,101.38,101.405,101.34,101.35,1127276243.0
2007-03-26 19:10:00,101.34,101.398,101.333,101.375,1520403909.0
2007-03-26 19:15:00,101.365,101.388,101.33,101.33,1930276675.0
2007-03-26 19:20:00,101.34,101.395,101.326,101.368,1108729474.0
2007-03-26 19:25:00,101.38,101.4,101.365,101.38,1778770187.0
2007-03-26 19:30:00,101.383,101.445,101.375,101.445,2765272440.0
2007-03-26 19:35:00,101.44,101.46,101.41,101.425,1487470364.0
2007-03-26 19:40:00,101.42,101.459,101.412,101.44,1470449124.0
2007-03-26 19:45:00,101.44,101.461,101.43,101.435,1260083675.0
2007-03-26 19:50:00,101.435,101.46,101.421,101.43,1116315208.0
2007-03-26 19:55:00,101.43,101.463,101.403,101.413,2274356742.0
2007-03-26 20:00:00,101.42,101.461,101.415,101.44,1704759064.0
2007-03-26 20:05:00,101.45,101.47,101.43,101.43,1313461504.0
2007-03-26 20:10:00,101.433,101.46,101.402,101.45,1285017826.0
2007-03-26 20:15:00,101.445,101.468,101.31,101.463,2375325462.0
2007-03-26 20:20:00,101.46,101.496,101.36,101.482,2135792216.0
2007-03-26 20:25:00,101.48,101.485,101.38,101.46,2371151184.0
2007-03-26 20:30:00,101.46,101.484,101.373,101.475,829373826.0
2007-03-26 20:35:00,101.463,101.482,101.445,101.47,815583425.0
2007-03-26 20:40:00,101.47,101.498,101.463,101.485,1016011668.0
2007-03-26 20:45:00,101.485,101.5,101.446,101.48,528189077.0
2007-03-26 20:50:00,101.475,101.525,101.395,101.525,1510614322.0
2007-03-26 20:55:00,101.515,101.57,101.435,101.56,3764490739.0
2007-03-26 21:00:00,101.553,101.582,101.545,101.57,2953331547.0
2007-03-26 21:05:00,101.565,101.587,101.47,101.563,1807406174.0
2007-03-26 21:10:00,101.558,101.59,101.547,101.575,1494658040.0
2007-03-26 21:15:00,101.57,101.59,101.47,101.56,3199949024.0
2007-03-26 21:20:00,101.547,101.577,101.539,101.565,2853485955.0
2007-03-26 21:25:00,101.56,101.619,101.455,101.595,1693322052.0
2007-03-26 21:30:00,101.6,101.61,101.47,101.47,1981641667.0
2007-03-26 21:35:00,101.47,101.6,101.47,101.6,1024072973.0
2007-03-26 21:40:00,101.6,101.646,101.592,101.645,1387494895.0
2007-03-26 21:45:00,101.645,101.725,101.58,101.58,975272346.0
2007-03-26 21:50:00,101.655,101.715,101.565,101.64,683764801.0
2007-03-26 21:55:00,101.645,101.646,101.595,101.62,1589201404.0
2007-03-26 22:00:00,101.63,101.647,101.535,101.635,754478436.0
2007-03-26 22:05:00,101.635,101.67,101.545,101.642,1226363606.0
2007-03-26 22:10:00,101.645,101.652,101.595,101.625,589340151.0
2007-03-26 22:15:00,101.62,101.64,101.589,101.6,973892045.0
2007-03-26 22:20:00,101.595,101.64,101.582,101.615,768218283.0
2007-03-26 22:25:00,101.61,101.618,101.58,101.605,1485973296.0
2007-03-26 22:30:00,101.625,101.625,101.575,101.612,1288373828.0
2007-03-26 22:35:00,101.615,101.635,101.57,101.635,1011828482.0
2007-03-26 22:40:00,101.64,101.684,101.613,101.655,1129199024.0
2007-03-26 22:45:00,101.675,101.675,101.635,101.643,718025145.0
2007-03-26 22:50:00,101.642,101.665,101.625,101.665,966362592.0
2007-03-26 22:55:00,101.665,101.68,101.625,101.64,1591428703.0
2007-03-26 23:00:00,101.635,101.657,101.62,101.645,699772722.0
2007-03-26 23:05:00,101.645,101.67,101.615,101.655,851320967.0
2007-03-26 23:10:00,101.652,101.656,101.63,101.65,1654198238.0
2007-03-26 23:15:00,101.655,101.665,101.61,101.655,1054184922.0
2007-03-26 23:20:00,101.653,101.685,101.56,101.58,1568000889.0
2007-03-26 23:25:00,101.645,101.685,101.55,101.68,2602593925.0
2007-03-26 23:30:00,101.658,101.695,101.603,101.677,2016641864.0
2007-03-26 23:35:00,101.685,101.712,101.595,101.712,1351297211.0
2007-03-26 23:40:00,101.71,101.74,101.635,101.705,2769134772.0
2007-03-26 23:45:00,101.705,101.718,101.6,101.67,1802051419.0
2007-03-26 23:50:00,101.665,101.7,101.605,101.669,1059298710.0
2007-03-26 23:55:00,101.68,101.68,101.59,101.615,1811954650.0
2007-03-27 00:00:00,101.605,101.74,101.595,101.74,2214963256.0
2007-03-27 00:05:00,101.732,101.764,101.657,101.722,1444643075.0
2007-03-27 00:10:00,101.725,101.746,101.68,101.68,911763950.0
2007-03-27 00:15:00,101.68,101.697,101.66,101.697,925663650.0
2007-03-27 00:20:00,101.7,101.704,101.655,101.685,727638262.0
2007-03-27 00:25:00,101.68,101.715,101.665,101.71,492549480.0
2007-03-27 00:30:00,101.705,101.72,101.685,101.702,349456467.0
2007-03-27 00:35:00,101.7,101.715,101.685,101.685,402943178.0
2007-03-27 00:40:00,101.688,101.72,101.685,101.7,657767080.0
2007-03-27 00:45:00,101.725,101.75,101.715,101.75,348664817.0
2007-03-27 00:50:00,101.74,101.795,101.715,101.75,292907244.0
2007-03-27 00:55:00,101.74,101.765,101.68,101.728,454093965.0
2007-03-27 01:00:00,101.737,101.77,101.72,101.77,485718387.0
2007-03-27 01:05:00,101.768,101.786,101.755,101.785,266616191.0
2007-03-27 01:10:00,101.785,101.8,101.75,101.77,195686045.0
2007-03-27 01:15:00,101.775,101.81,101.715,101.802,176077707.0
2007-03-27 01:20:00,101.802,101.855,101.785,101.835,258366925.0
2007-03-27 01:25:00,101.828,101.85,101.775,101.8,417260777.0
2007-03-27 01:30:00,101.79,101.825,101.761,101.813,493964395.0
2007-03-27 01:35:00,101.81,101.88,101.79,101.81,480839097.0
2007-03-27 01:40:00,101.81,101.908,101.777,101.815,560484378.0
2007-03-27 01:45:00,101.82,101.865,101.805,101.815,264230928.0
2007-03-27 01:50:00,101.82,101.82,101.749,101.78,381403917.0
2007-03-27 01:55:00,101.775,101.805,101.746,101.792,595937763.0
2007-03-27 02:00:00,101.792,101.802,101.75,101.795,528237970.0
2007-03-27 02:05:00,101.8,101.823,101.77,101.81,386214074.0
2007-03-27 02:10:00,101.805,101.823,101.78,101.81,254204708.0
2007-03-27 02:15:00,101.805,101.831,101.79,101.82,541717224.0
2007-03-27 02:20:00,101.82,101.83,101.785,101.81,463644950.0
2007-03-27 02:25:00,101.813,101.836,101.767,101.805,505597090.0
2007-03-27 02:30:00,101.805,101.855,101.803,101.803,416644549.0
2007-03-27 02:35:00,101.825,101.849,101.815,101.832,264874524.0
2007-03-27 02:40:00,101.832,101.853,101.784,101.825,186851370.0
2007-03-27 02:45:00,101.82,101.827,101.743,101.78,194494379.0
2007-03-27 02:50:00,101.78,101.8,101.74,101.763,265987371.0
2007-03-27 02:55:00,101.765,101.785,101.72,101.757,488897559.0
2007-03-27 03:00:00,101.75,101.77,101.67,101.76,446367264.0
2007-03-27 03:05:00,101.77,101.77,101.713,101.74,279298507.0
2007-03-27 03:10:00,101.745,101.755,101.728,101.735,354627843.0
2007-03-27 03:15:00,101.74,101.756,101.71,101.748,616280203.0
2007-03-27 03:20:00,101.745,101.761,101.725,101.725,400181014.0
2007-03-27 03:25:00,101.727,101.757,101.711,101.735,344125504.0
2007-03-27 03:30:00,101.74,101.83,101.724,101.8,481076424.0
2007-03-27 03:35:00,101.805,101.828,101.785,101.815,770154208.0
2007-03-27 03:40:00,101.817,101.835,101.78,101.81,912659664.0
2007-03-27 03:45:00,101.81,101.845,101.807,101.845,901593197.0
2007-03-27 03:50:00,101.842,101.866,101.818,101.822,1395969191.0
2007-03-27 03:55:00,101.82,101.851,101.815,101.845,2194114950.0
2007-03-27 04:00:00,101.845,101.851,101.812,101.84,2174631213.0
2007-03-27 04:05:00,101.835,101.866,101.823,101.855,1062909645.0
2007-03-27 04:10:00,101.85,101.873,101.82,101.825,1758748172.0
2007-03-27 04:15:00,101.845,101.845,101.79,101.81,2784885902.0
2007-03-27 04:20:00,101.802,101.825,101.765,101.765,1341733129.0
2007-03-27 04:25:00,101.767,101.812,101.75,101.787,2043733238.0
2007-03-27 04:30:00,101.795,101.814,101.785,101.785,2542563452.0
2007-03-27 04:35:00,101.79,101.841,101.778,101.833,1567959429.0
2007-03-27 04:40:00,101.835,101.857,101.81,101.845,1059441536.0
2007-03-27 04:45:00,101.85,101.857,101.823,101.852,1658043166.0
2007-03-27 04:50:00,101.855,101.86,101.785,101.805,885737368.0
2007-03-27 04:55:00,101.805,101.86,101.785,101.825,662799349.0
2007-03-27 05:00:00,101.83,101.866,101.805,101.845,1537882900.0
2007-03-27 05:05:00,101.845,101.87,101.83,101.842,969934438.0
2007-03-27 05:10:00,101.843,101.905,101.82,101.905,693421190.0
2007-03-27 05:15:00,101.905,101.915,101.885,101.91,1195033622.0
2007-03-27 05:20:00,101.905,101.905,101.866,101.895,1008022913.0
2007-03-27 05:25:00,101.892,101.955,101.891,101.955,1300426034.0
2007-03-27 05:30:00,101.955,102.0,101.843,101.87,1474744455.0
2007-03-27 05:35:00,101.88,101.915,101.855,101.905,746341357.0
2007-03-27 05:40:00,101.91,101.935,101.885,101.885,952466558.0
2007-03-27 05:45:00,101.89,101.94,101.885,101.935,581652448.0
2007-03-27 05:50:00,101.933,101.95,101.885,101.9,1259117959.0
2007-03-27 05:55:00,101.9,101.909,101.855,101.855,817677532.0
2007-03-27 06:00:00,101.85,101.865,101.773,101.805,1534537020.0
2007-03-27 06:05:00,101.8,101.863,101.8,101.815,688577098.0
2007-03-27 06:10:00,101.815,101.835,101.775,101.835,1048304069.0
2007-03-27 06:15:00,101.835,101.865,101.76,101.76,1355662329.0
2007-03-27 06:20:00,101.76,101.85,101.73,101.815,1017017673.0
2007-03-27 06:25:00,101.815,101.851,101.805,101.83,1952633648.0
2007-03-27 06:30:00,101.825,101.841,101.803,101.83,1677859034.0
2007-03-27 06:35:00,101.825,101.845,101.79,101.823,2887372159.0
2007-03-27 06:40:00,101.825,101.845,101.801,101.81,3185656546.0
2007-03-27 06:45:00,101.815,101.87,101.795,101.848,1548102127.0
2007-03-27 06:50:00,101.853,101.89,101.835,101.865,1895818654.0
2007-03-27 06:55:00,101.86,101.885,101.85,101.853,2972395389.0
2007-03-27 07:00:00,101.85,101.905,101.825,101.88,3806294233.0
2007-03-27 07:05:00,101.89,101.9,101.843,101.9,1614774067.0
2007-03-27 07:10:00,101.905,101.92,101.872,101.895,531026383.0
2007-03-27 07:15:00,101.895,101.93,101.893,101.905,1006221332.0
2007-03-27 07:20:00,101.905,101.925,101.862,101.868,825205189.0
2007-03-27 07:25:00,101.88,101.91,101.86,101.865,838098270.0
2007-03-27 07:30:00,101.865,101.877,101.827,101.835,2325618382.0
2007-03-27 07:35:00,101.837,101.855,101.821,101.84,2153864010.0
2007-03-27 07:40:00,101.843,101.876,101.828,101.85,2264831802.0
2007-03-27 07:45:00,101.87,101.889,101.837,101.855,1300918070.0
2007-03-27 07:50:00,101.85,101.95,101.85,101.95,1274540021.0
2007-03-27 07:55:00,101.94,102.015,101.93,102.015,1824087594.0
2007-03-27 08:00:00,102.013,102.067,101.935,101.98,2211327095.0
2007-03-27 08:05:00,101.98,102.005,101.945,101.975,1180866434.0
2007-03-27 08:10:00,101.975,102.005,101.942,101.985,1250521666.0
2007-03-27 08:15:00,101.99,102.021,101.965,102.0,1549499158.0
2007-03-27 08:20:00,102.005,102.08,101.998,102.04,1471708077.0
2007-03-27 08:25:00,102.045,102.096,102.03,102.073,2684635159.0
2007-03-27 08:30:00,102.07,102.082,102.02,102.055,1737979576.0
2007-03-27 08:35:00,102.045,102.14,102.045,102.12,1159021954.0
2007-03-27 08:40:00,102.105,102.19,102.1,102.145,1832757226.0
2007-03-27 08:45:00,102.145,102.155,102.11,102.11,1532703368.0
2007-03-27 08:50:00,102.12,102.13,101.945,102.06,1186012648.0
2007-03-27 08:55:00,102.048,102.048,101.955,101.985,1544240315.0
2007-03-27 09:00:00,101.995,102.06,101.935,102.025,1446728921.0
2007-03-27 09:05:00,102.005,102.068,101.963,102.015,3008310436.0
2007-03-27 09:10:00,102.03,102.035,101.985,102.01,1866185717.0
2007-03-27 09:15:00,102.01,102.025,101.925,101.93,1041759719.0
2007-03-27 09:20:00,101.93,101.97,101.885,101.97,1060023516.0
2007-03-27 09:25:00,101.965,102.015,101.955,101.97,1326534109.0
2007-03-27 09:30:00,101.985,102.044,101.95,102.03,1527589821.0
2007-03-27 09:35:00,102.038,102.04,101.98,102.015,1661771597.0
2007-03-27 09:40:00,102.01,102.063,101.995,102.023,840059975.0
2007-03-27 09:45:00,102.025,102.065,102.018,102.06,722431969.0
2007-03-27 09:50:00,102.065,102.065,101.995,102.035,487585462.0
2007-03-27 09:55:00,102.055,102.09,102.013,102.09,1193018549.0
2007-03-27 10:00:00,102.085,102.162,102.012,102.13,1084854142.0
2007-03-27 10:05:00,102.13,102.13,102.07,102.09,1357752589.0
2007-03-27 10:10:00,102.08,102.115,102.02,102.105,407056075.0
2007-03-27 10:15:00,102.105,102.12,102.013,102.085,1684023768.0
2007-03-27 10:20:00,102.085,102.105,102.025,102.032,1159311780.0
2007-03-27 10:25:00,102.045,102.055,101.969,102.025,857179135.0
2007-03-27 10:30:00,102.025,102.065,102.02,102.05,969660616.0
2007-03-27 10:35:00,102.06,102.092,101.97,102.08,934444408.0
2007-03-27 10:40:00,102.082,102.113,101.983,101.988,1141037792.0
2007-03-27 10:45:00,102.0,102.13,101.98,102.125,1426489884.0
2007-03-27 10:50:00,102.12,102.155,102.02,102.135,1247948703.0
2007-03-27 10:55:00,102.132,102.203,102.132,102.195,1226305941.0
2007-03-27 11:00:00,102.175,102.183,102.047,102.15,1688131840.0
2007-03-27 11:05:00,102.155,102.205,102.145,102.17,1419367206.0
2007-03-27 11:10:00,102.16,102.19,102.05,102.14,1250906989.0
2007-03-27 11:15:00,102.145,102.155,101.99,102.115,928429555.0
2007-03-27 11:20:00,102.12,102.175,102.05,102.16,950903059.0
2007-03-27 11:25:00,102.155,102.191,102.065,102.16,2766361972.0
2007-03-27 11:30:00,102.158,102.185,102.109,102.173,1029972371.0
2007-03-27 11:35:00,102.183,102.208,102.135,102.145,1873818019.0
2007-03-27 11:40:00,102.145,102.155,102.075,102.085,2633235243.0
2007-03-27 11:45:00,102.085,102.088,101.965,102.07,1343709920.0
2007-03-27 11:50:00,102.07,102.07,102.011,102.02,2185742025.0
2007-03-27 11:55:00,102.025,102.07,101.925,102.01,1938705132.0
2007-03-27 12:00:00,102.005,102.064,101.91,102.05,1610485408.0
2007-03-27 12:05:00,102.07,102.098,101.958,101.958,2232194295.0
2007-03-27 12:10:00,101.967,102.105,101.967,102.08,707594939.0
2007-03-27 12:15:00,102.09,102.153,102.077,102.13,763970736.0
2007-03-27 12:20:00,102.13,102.197,102.01,102.155,725643863.0
2007-03-27 12:25:00,102.175,102.19,102.12,102.16,864316245.0
2007-03-27 12:30:00,102.155,102.165,102.135,102.143,1055587472.0
2007-03-27 12:35:00,102.145,102.167,102.095,102.16,797766425.0
2007-03-27 12:40:00,102.155,102.17,102.115,102.115,1964885461.0
2007-03-27 12:45:00,102.13,102.147,102.109,102.125,1380885936.0
2007-03-27 12:50:00,102.12,102.142,102.095,102.115,2071448159.0
2007-03-27 12:55:00,102.12,102.201,102.025,102.11,1555123497.0
2007-03-27 13:00:00,102.14,102.2,102.073,102.14,2280182311.0
2007-03-27 13:05:00,102.155,102.185,102.08,102.165,1577512909.0
2007-03-27 13:10:00,102.165,102.196,102.13,102.183,1457533371.0
2007-03-27 13:15:00,102.175,102.22,102.142,102.22,1720977814.0
2007-03-27 13:20:00,102.21,102.228,102.14,102.19,908467141.0
2007-03-27 13:25:00,102.183,102.26,102.183,102.225,1279985963.0
2007-03-27 13:30:00,102.23,102.251,102.15,102.235,1795634436.0
2007-03-27 13:35:00,102.24,102.26,102.135,102.21,1134775949.0
2007-03-27 13:40:00,102.225,102.23,102.166,102.208,796787556.0
2007-03-27 13:45:00,102.215,102.231,102.128,102.19,1566424114.0
2007-03-27 13:50:00,102.185,102.206,102.075,102.192,1470127876.0
2007-03-27 13:55:00,102.198,102.222,102.1,102.175,1707189832.0
2007-03-27 14:00:00,102.175,102.239,102.139,102.183,1415062656.0
2007-03-27 14:05:00,102.177,102.277,102.11,102.265,1172813749.0
2007-03-27 14:10:00,102.27,102.335,102.165,102.31,633213025.0
2007-03-27 14:15:00,102.315,102.4,102.27,102.385,982632879.0
2007-03-27 14:20:00,102.37,102.382,102.245,102.278,810477582.0
2007-03-27 14:25:00,102.278,102.305,102.21,102.255,1272561423.0
2007-03-27 14:30:00,102.2,102.28,102.135,102.19,1825104521.0
2007-03-27 14:35:00,102.19,102.212,102.095,102.175,1300598134.0
2007-03-27 14:40:00,102.18,102.22,102.147,102.19,1239203531.0
2007-03-27 14:45:00,102.185,102.248,102.185,102.235,1461653311.0
2007-03-27 14:50:00,102.235,102.25,102.135,102.225,1417406068.0
2007-03-27 14:55:00,102.225,102.26,102.095,102.16,2473346585.0
2007-03-27 15:00:00,102.175,102.175,102.065,102.125,1204089477.0
2007-03-27 15:05:00,102.14,102.16,102.105,102.14,1000237468.0
2007-03-27 15:10:00,102.145,102.176,102.076,102.098,1479788100.0
2007-03-27 15:15:00,102.09,102.155,102.0,102.155,930878871.0
2007-03-27 15:20:00,102.145,102.159,102.058,102.085,1092309430.0
2007-03-27 15:25:00,102.078,102.105,102.032,102.06,662957282.0
2007-03-27 15:30:00,102.043,102.07,102.005,102.015,563332847.0
2007-03-27 15:35:00,102.02,102.03,101.955,102.015,283879932.0
2007-03-27 15:40:00,102.007,102.018,101.97,102.01,878267711.0
2007-03-27 15:45:00,102.002,102.035,101.98,102.01,1434953078.0
2007-03-27 15:50:00,102.025,102.025,101.944,101.985,1113507781.0
2007-03-27 15:55:00,101.99,102.019,101.89,101.975,1892136448.0
2007-03-27 16:00:00,101.945,101.99,101.842,101.99,1170932959.0
2007-03-27 16:05:00,102.0,102.01,101.845,101.965,463963902.0
2007-03-27 16:10:00,101.965,101.975,101.78,101.795,1105134087.0
2007-03-27 16:15:00,101.795,101.865,101.77,101.835,571723353.0
2007-03-27 16:20:00,101.83,101.87,101.732,101.85,532600025.0
2007-03-27 16:25:00,101.85,101.86,101.762,101.8,1060403173.0
2007-03-27 16:30:00,101.825,101.825,101.625,101.71,810919088.0
2007-03-27 16:35:00,101.705,101.81,101.636,101.785,982382932.0
2007-03-27 16:40:00,101.79,101.835,101.705,101.79,717118938.0
2007-03-27 16:45:00,101.79,101.812,101.71,101.755,811039228.0
2007-03-27 16:50:00,101.758,101.805,101.655,101.765,800096608.0
2007-03-27 16:55:00,101.765,101.82,101.61,101.765,571892977.0
2007-03-27 17:00:00,101.765,101.79,101.677,101.71,974872988.0
2007-03-27 17:05:00,101.72,101.755,101.686,101.73,1013030389.0
2007-03-27 17:10:00,101.733,101.755,101.657,101.755,610317661.0
2007-03-27 17:15:00,101.76,101.765,101.668,101.695,950613071.0
2007-03-27 17:20:00,101.7,101.7,101.625,101.65,873030942.0
2007-03-27 17:25:00,101.63,101.703,101.487,101.62,1254795035.0
2007-03-27 17:30:00,101.635,101.635,101.535,101.635,401159403.0
2007-03-27 17:35:00,101.635,101.668,101.602,101.662,460097461.0
2007-03-27 17:40:00,101.667,101.69,101.645,101.69,771725697.0
2007-03-27 17:45:00,101.688,101.732,101.645,101.675,1241599322.0
2007-03-27 17:50:00,101.67,101.724,101.633,101.68,280853690.0
2007-03-27 17:55:00,101.675,101.695,101.65,101.675,635294504.0
2007-03-27 18:00:00,101.68,101.704,101.621,101.68,848931439.0
2007-03-27 18:05:00,101.68,101.77,101.655,101.745,1096701637.0
2007-03-27 18:10:00,101.743,101.885,101.67,101.863,890954736.0
2007-03-27 18:15:00,101.86,101.885,101.753,101.782,559342203.0
2007-03-27 18:20:00,101.83,101.888,101.793,101.875,488909544.0
2007-03-27 18:25:00,101.873,101.91,101.8,101.895,704116703.0
2007-03-27 18:30:00,101.895,101.91,101.844,101.852,579236710.0
2007-03-27 18:35:00,101.852,101.9,101.852,101.875,416938170.0
2007-03-27 18:40:00,101.855,101.91,101.827,101.827,654244172.0
2007-03-27 18:45:00,101.835,101.851,101.78,101.82,366205983.0
2007-03-27 18:50:00,101.815,101.835,101.772,101.825,491965947.0
2007-03-27 18:55:00,101.812,101.85,101.812,101.845,672225187.0
2007-03-27 19:00:00,101.84,101.866,101.83,101.83,510782059.0
2007-03-27 19:05:00,101.85,101.935,101.85,101.895,280720663.0
2007-03-27 19:10:00,101.902,101.91,101.874,101.875,317307871.0
2007-03-27 19:15:00,101.875,101.925,101.792,101.905,380569145.0
2007-03-27 19:20:00,101.907,101.907,101.872,101.9,483065809.0
2007-03-27 19:25:00,101.875,101.918,101.865,101.9,334228197.0
2007-03-27 19:30:00,101.91,101.94,101.88,101.92,440730294.0
2007-03-27 19:35:00,101.917,101.935,101.893,101.91,508985956.0
2007-03-27 19:40:00,101.905,101.935,101.897,101.91,373628174.0
2007-03-27 19:45:00,101.9,101.92,101.888,101.905,439177663.0
2007-03-27 19:50:00,101.902,101.918,101.886,101.915,351562231.0
2007-03-27 19:55:00,101.91,101.915,101.885,101.895,193992045.0
2007-03-27 20:00:00,101.9,101.92,101.85,101.89,375402216.0
2007-03-27 20:05:00,101.885,101.898,101.85,101.855,467971605.0
2007-03-27 20:10:00,101.85,101.879,101.83,101.852,355255575.0
2007-03-27 20:15:00,101.848,101.879,101.839,101.875,335368012.0
2007-03-27 20:20:00,101.877,101.9,101.847,101.857,569129221.0
2007-03-27 20:25:00,101.867,101.881,101.825,101.85,554845284.0
2007-03-27 20:30:00,101.848,101.873,101.815,101.835,338792922.0
2007-03-27 20:35:00,101.843,101.86,101.785,101.833,382024206.0
2007-03-27 20:40:00,101.83,101.86,101.82,101.835,454590781.0
2007-03-27 20:45:00,101.845,101.896,101.818,101.865,382504353.0
2007-03-27 20:50:00,101.877,101.877,101.829,101.83,237665009.0
2007-03-27 20:55:00,101.84,101.855,101.815,101.855,571553150.0
2007-03-27 21:00:00,101.84,101.865,101.825,101.83,379443890.0
2007-03-27 21:05:00,101.835,101.852,101.828,101.83,307873022.0
2007-03-27 21:10:00,101.832,101.875,101.805,101.85,534009997.0
2007-03-27 21:15:00,101.845,101.87,101.804,101.855,384220209.0
2007-03-27 21:20:00,101.868,101.877,101.85,101.865,313090171.0
2007-03-27 21:25:00,101.865,101.865,101.815,101.82,262318236.0
2007-03-27 21:30:00,101.825,101.88,101.817,101.857,415701898.0
2007-03-27 21:35:00,101.85,101.89,101.835,101.88,358427897.0
2007-03-27 21:40:00,101.877,101.885,101.852,101.87,349594317.0
2007-03-27 21:45:00,101.845,101.885,101.845,101.875,438780929.0
2007-03-27 21:50:00,101.875,101.885,101.763,101.873,440952556.0
2007-03-27 21:55:00,101.872,101.879,101.84,101.85,1293989695.0
2007-03-27 22:00:00,101.85,101.85,101.807,101.818,271783218.0
2007-03-27 22:05:00,101.82,101.845,101.807,101.822,471292804.0
2007-03-27 22:10:00,101.82,101.825,101.77,101.8,254297483.0
2007-03-27 22:15:00,101.78,101.805,101.748,101.805,374144968.0
2007-03-27 22:20:00,101.797,101.82,101.77,101.82,306073610.0
2007-03-27 22:25:00,101.82,101.825,101.74,101.79,523013598.0
2007-03-27 22:30:00,101.795,101.813,101.75,101.795,588245012.0
2007-03-27 22:35:00,101.795,101.822,101.788,101.812,836340269.0
2007-03-27 22:40:00,101.815,101.822,101.795,101.815,747273324.0
2007-03-27 22:45:00,101.815,101.825,101.79,101.808,353255344.0
2007-03-27 22:50:00,101.81,101.835,101.71,101.788,671542409.0
2007-03-27 22:55:00,101.8,101.83,101.665,101.755,392655788.0
2007-03-27 23:00:00,101.752,101.772,101.643,101.74,438509009.0
2007-03-27 23:05:00,101.745,101.832,101.707,101.72,410458093.0
2007-03-27 23:10:00,101.715,101.77,101.655,101.695,331793988.0
2007-03-27 23:15:00,101.69,101.813,101.655,101.75,572813091.0
2007-03-27 23:20:00,101.75,101.857,101.745,101.84,397448500.0
2007-03-27 23:25:00,101.843,101.854,101.77,101.79,477772624.0
2007-03-27 23:30:00,101.79,101.85,101.775,101.828,300603898.0
2007-03-27 23:35:00,101.835,101.873,101.835,101.86,241496850.0
2007-03-27 23:40:00,101.865,101.865,101.822,101.83,215941649.0
2007-03-27 23:45:00,101.83,101.83,101.775,101.795,216027039.0
2007-03-27 23:50:00,101.82,101.83,101.763,101.792,266247631.0
2007-03-27 23:55:00,101.795,101.86,101.785,101.807,571405097.0
2007-03-28 00:00:00,101.805,101.835,101.745,101.745,477808832.0
2007-03-28 00:05:00,101.75,101.82,101.75,101.78,302726487.0
2007-03-28 00:10:00,101.805,101.81,101.778,101.795,322810290.0
2007-03-28 00:15:00,101.8,101.828,101.75,101.767,625127917.0
2007-03-28 00:20:00,101.765,101.786,101.733,101.745,330101691.0
2007-03-28 00:25:00,101.748,101.771,101.732,101.735,424314360.0
2007-03-28 00:30:00,101.74,101.795,101.738,101.75,536410202.0
2007-03-28 00:35:00,101.755,101.77,101.725,101.755,757391021.0
2007-03-28 00:40:00,101.755,101.781,101.73,101.765,827241304.0
2007-03-28 00:45:00,101.765,101.875,101.765,101.85,909975723.0
2007-03-28 00:50:00,101.843,101.87,101.75,101.75,1423751626.0
2007-03-28 00:55:00,101.76,101.801,101.745,101.765,2261778076.0
2007-03-28 01:00:00,101.77,101.826,101.768,101.8,2276528898.0
2007-03-28 01:05:00,101.8,101.825,101.765,101.765,1063384019.0
2007-03-28 01:10:00,101.77,101.845,101.77,101.83,1644362870.0
2007-03-28 01:15:00,101.83,101.865,101.82,101.82,3111716784.0
2007-03-28 01:20:00,101.823,101.869,101.823,101.835,1244762971.0
2007-03-28 01:25:00,101.835,101.894,101.818,101.875,1823305234.0
2007-03-28 01:30:00,101.883,101.942,101.876,101.905,2471491269.0
2007-03-28 01:35:00,101.9,101.915,101.853,101.853,1503926357.0
2007-03-28 01:40:00,101.882,101.899,101.875,101.885,788607996.0
2007-03-28 01:45:00,101.89,101.962,101.855,101.962,1557079108.0
2007-03-28 01:50:00,101.965,101.975,101.935,101.945,1161286046.0
2007-03-28 01:55:00,101.955,102.03,101.955,102.005,922090718.0
2007-03-28 02:00:00,102.005,102.008,101.945,101.98,971431244.0
2007-03-28 02:05:00,101.975,101.99,101.963,101.985,1179835407.0
2007-03-28 02:10:00,101.98,102.02,101.97,102.01,1543672506.0
2007-03-28 02:15:00,102.015,102.02,101.973,101.995,772409119.0
2007-03-28 02:20:00,101.993,102.009,101.982,102.0,1477301026.0
2007-03-28 02:25:00,101.995,101.995,101.903,101.943,2534400577.0
2007-03-28 02:30:00,101.935,101.935,101.863,101.875,1857703755.0
2007-03-28 02:35:00,101.875,101.934,101.875,101.903,1241793822.0
2007-03-28 02:40:00,101.9,101.934,101.9,101.905,3065565661.0
2007-03-28 02:45:00,101.905,101.92,101.882,101.91,1683574827.0
2007-03-28 02:50:00,101.905,101.905,101.8,101.825,1048255156.0
2007-03-28 02:55:00,101.84,101.945,101.84,101.89,2276188556.0
2007-03-28 03:00:00,101.885,101.92,101.87,101.9,2324558642.0
2007-03-28 03:05:00,101.905,101.91,101.81,101.832,1465353682.0
2007-03-28 03:10:00,101.835,101.835,101.76,101.77,910878792.0
2007-03-28 03:15:00,101.775,101.814,101.715,101.715,845407574.0
2007-03-28 03:20:00,101.695,101.75,101.575,101.635,781101121.0
2007-03-28 03:25:00,101.63,101.675,101.46,101.46,513375493.0
2007-03-28 03:30:00,101.485,101.585,101.445,101.583,426149114.0
2007-03-28 03:35:00,101.585,101.6,101.54,101.575,330204997.0
2007-03-28 03:40:00,101.577,101.61,101.55,101.58,568098952.0
2007-03-28 03:45:00,101.575,101.615,101.535,101.55,318011477.0
2007-03-28 03:50:00,101.54,101.54,101.445,101.49,305532435.0
2007-03-28 03:55:00,101.485,101.525,101.41,101.505,468876518.0
2007-03-28 04:00:00,101.517,101.526,101.445,101.515,547032995.0
2007-03-28 04:05:00,101.512,101.525,101.485,101.515,244015162.0
2007-03-28 04:10:00,101.51,101.535,101.49,101.51,221483681.0
2007-03-28 04:15:00,101.515,101.575,101.495,101.545,214691192.0
2007-03-28 04:20:00,101.535,101.555,101.525,101.55,186936320.0
2007-03-28 04:25:00,101.543,101.561,101.532,101.545,251538528.0
2007-03-28 04:30:00,101.545,101.545,101.496,101.503,438407144.0
2007-03-28 04:35:00,101.51,101.55,101.495,101.535,367829147.0
2007-03-28 04:40:00,101.54,101.564,101.505,101.53,553169240.0
2007-03-28 04:45:00,101.535,101.556,101.501,101.52,341979764.0
2007-03-28 04:50:00,101.525,101.531,101.492,101.52,398893002.0
2007-03-28 04:55:00,101.515,101.542,101.491,101.532,450022738.0
2007-03-28 05:00:00,101.535,101.55,101.515,101.53,396081638.0
2007-03-28 05:05:00,101.518,101.533,101.485,101.51,645382582.0
2007-03-28 05:10:00,101.508,101.555,101.505,101.525,372111910.0
2007-03-28 05:15:00,101.525,101.535,101.51,101.515,753982996.0
2007-03-28 05:20:00,101.532,101.548,101.5,101.52,871895393.0
2007-03-28 05:25:00,101.52,101.535,101.495,101.53,601775941.0
2007-03-28 05:30:00,101.525,101.53,101.475,101.51,521155825.0
2007-03-28 05:35:00,101.51,101.515,101.465,101.477,295372121.0
2007-03-28 05:40:00,101.475,101.503,101.45,101.46,372891456.0
2007-03-28 05:45:00,101.47,101.5,101.465,101.49,246482922.0
2007-03-28 05:50:00,101.493,101.525,101.477,101.525,461212318.0
2007-03-28 05:55:00,101.523,101.53,101.49,101.53,252688302.0
2007-03-28 06:00:00,101.53,101.53,101.484,101.512,1276801014.0
2007-03-28 06:05:00,101.513,101.516,101.478,101.49,456239473.0
2007-03-28 06:10:00,101.49,101.52,101.465,101.495,444451502.0
2007-03-28 06:15:00,101.51,101.51,101.457,101.477,353520585.0
2007-03-28 06:20:00,101.49,101.492,101.465,101.48,374175171.0
2007-03-28 06:25:00,101.487,101.487,101.38,101.4,417256840.0
2007-03-28 06:30:00,101.398,101.435,101.385,101.415,273914068.0
2007-03-28 06:35:00,101.415,101.415,101.278,101.278,299832623.0
2007-03-28 06:40:00,101.275,101.345,101.222,101.345,392524294.0
2007-03-28 06:45:00,101.35,101.375,101.304,101.375,527816070.0
2007-03-28 06:50:00,101.37,101.395,101.315,101.395,305293749.0
2007-03-28 06:55:00,101.38,101.392,101.32,101.36,393195973.0
2007-03-28 07:00:00,101.365,101.385,101.325,101.345,546957377.0
2007-03-28 07:05:00,101.335,101.373,101.287,101.307,239666943.0
2007-03-28 07:10:00,101.295,101.315,101.23,101.31,380313685.0
2007-03-28 07:15:00,101.3,101.34,101.27,101.34,438743506.0
2007-03-28 07:20:00,101.343,101.35,101.313,101.313,386475545.0
2007-03-28 07:25:00,101.335,101.4,101.323,101.358,337791692.0
2007-03-28 07:30:00,101.36,101.36,101.27,101.297,537928598.0
2007-03-28 07:35:00,101.317,101.385,101.315,101.347,569354168.0
2007-03-28 07:40:00,101.345,101.357,101.285,101.308,343386278.0
2007-03-28 07:45:00,101.312,101.357,101.277,101.32,356200400.0
2007-03-28 07:50:00,101.325,101.365,101.279,101.35,450463299.0
2007-03-28 07:55:00,101.36,101.4,101.31,101.38,393822766.0
2007-03-28 08:00:00,101.375,101.406,101.335,101.355,197331783.0
2007-03-28 08:05:00,101.355,101.38,101.327,101.362,356661915.0
2007-03-28 08:10:00,101.355,101.387,101.347,101.35,451979061.0
2007-03-28 08:15:00,101.36,101.445,101.355,101.425,381659096.0
2007-03-28 08:20:00,101.42,101.495,101.41,101.427,498263675.0
2007-03-28 08:25:00,101.43,101.445,101.368,101.42,471625414.0
2007-03-28 08:30:00,101.4,101.465,101.4,101.435,340544508.0
2007-03-28 08:35:00,101.45,101.45,101.395,101.437,482125516.0
2007-03-28 08:40:00,101.435,101.467,101.415,101.455,379339707.0
2007-03-28 08:45:00,101.455,101.46,101.355,101.362,319747340.0
2007-03-28 08:50:00,101.365,101.41,101.34,101.4,291379197.0
2007-03-28 08:55:00,101.395,101.408,101.33,101.4,533496686.0
2007-03-28 09:00:00,101.405,101.426,101.35,101.382,665564777.0
2007-03-28 09:05:00,101.385,101.413,101.336,101.355,441247619.0
2007-03-28 09:10:00,101.36,101.375,101.31,101.33,367311806.0
2007-03-28 09:15:00,101.34,101.365,101.32,101.32,659200506.0
2007-03-28 09:20:00,101.34,101.38,101.33,101.352,410922869.0
2007-03-28 09:25:00,101.352,101.375,101.315,101.345,555263812.0
2007-03-28 09:30:00,101.345,101.385,101.303,101.343,712082007.0
2007-03-28 09:35:00,101.345,101.385,101.32,101.35,464624908.0
2007-03-28 09:40:00,101.392,101.392,101.31,101.31,533124008.0
2007-03-28 09:45:00,101.313,101.313,101.232,101.253,860543827.0
2007-03-28 09:50:00,101.255,101.256,101.175,101.21,1061265865.0
2007-03-28 09:55:00,101.205,101.245,101.151,101.2,862671803.0
2007-03-28 10:00:00,101.195,101.21,101.15,101.175,651939953.0
2007-03-28 10:05:00,101.18,101.184,101.108,101.11,279077668.0
2007-03-28 10:10:00,101.115,101.176,101.075,101.108,1186880748.0
2007-03-28 10:15:00,101.11,101.165,101.095,101.157,819478284.0
2007-03-28 10:20:00,101.152,101.18,101.113,101.17,449810526.0
2007-03-28 10:25:00,101.17,101.19,101.127,101.185,414422207.0
2007-03-28 10:30:00,101.175,101.21,101.112,101.12,1301003567.0
2007-03-28 10:35:00,101.13,101.15,101.035,101.15,898721936.0
2007-03-28 10:40:00,101.145,101.165,101.128,101.15,930186886.0
2007-03-28 10:45:00,101.145,101.155,101.045,101.143,595619713.0
2007-03-28 10:50:00,101.14,101.17,101.035,101.12,978170134.0
2007-03-28 10:55:00,101.11,101.145,101.045,101.115,921991478.0
2007-03-28 11:00:00,101.115,101.135,101.028,101.105,550703098.0
2007-03-28 11:05:00,101.105,101.13,101.032,101.098,807749429.0
2007-03-28 11:10:00,101.115,101.15,101.04,101.15,816182642.0
2007-03-28 11:15:00,101.05,101.195,101.045,101.15,727268203.0
2007-03-28 11:20:00,101.145,101.16,101.08,101.115,981518052.0
2007-03-28 11:25:00,101.12,101.16,101.045,101.125,784186189.0
2007-03-28 11:30:00,101.125,101.185,101.03,101.175,1055826113.0
2007-03-28 11:35:00,101.175,101.22,101.09,101.17,521799179.0
2007-03-28 11:40:00,101.175,101.23,101.105,101.195,613591359.0
2007-03-28 11:45:00,101.195,101.21,101.175,101.21,1094703141.0
2007-03-28 11:50:00,101.21,101.24,101.08,101.17,462130202.0
2007-03-28 11:55:00,101.17,101.195,101.045,101.165,1146687594.0
2007-03-28 12:00:00,101.165,101.205,101.04,101.18,1862176043.0
2007-03-28 12:05:00,101.175,101.2,101.092,101.2,1117774332.0
2007-03-28 12:10:00,101.185,101.193,101.043,101.132,1379647315.0
2007-03-28 12:15:00,101.13,101.13,101.04,101.087,888428329.0
2007-03-28 12:20:00,101.095,101.145,101.038,101.115,277519999.0
2007-03-28 12:25:00,101.11,101.155,100.99,101.043,574190843.0
2007-03-28 12:30:00,101.05,101.05,100.93,101.018,665828987.0
2007-03-28 12:35:00,101.04,101.06,100.94,100.94,1162881488.0
2007-03-28 12:40:00,100.95,101.079,100.938,101.07,929846982.0
2007-03-28 12:45:00,101.068,101.117,101.032,101.065,1504204828.0
2007-03-28 12:50:00,101.06,101.097,101.052,101.09,1008216991.0
2007-03-28 12:55:00,101.09,101.11,101.024,101.063,1290602531.0
2007-03-28 13:00:00,101.1,101.1,100.989,101.035,2534877733.0
2007-03-28 13:05:00,101.045,101.08,101.028,101.055,1378191887.0
2007-03-28 13:10:00,101.055,101.083,101.012,101.02,1469625756.0
2007-03-28 13:15:00,101.037,101.075,101.014,101.05,1178352874.0
2007-03-28 13:20:00,101.045,101.14,101.04,101.14,1344633352.0
2007-03-28 13:25:00,101.14,101.15,101.055,101.08,1771951515.0
2007-03-28 13:30:00,101.125,101.125,100.97,101.063,1271015413.0
2007-03-28 13:35:00,101.063,101.085,101.02,101.06,764484960.0
2007-03-28 13:40:00,101.055,101.068,100.95,101.055,997726438.0
2007-03-28 13:45:00,101.05,101.128,100.935,101.1,641956062.0
2007-03-28 13:50:00,101.095,101.143,100.972,101.14,1212783450.0
2007-03-28 13:55:00,101.133,101.211,101.094,101.155,1428084445.0
2007-03-28 14:00:00,101.155,101.18,101.034,101.098,1702889123.0
2007-03-28 14:05:00,101.072,101.09,100.992,101.055,1476029624.0
2007-03-28 14:10:00,101.06,101.068,100.987,101.035,1580175328.0
2007-03-28 14:15:00,101.028,101.051,100.908,100.975,809386127.0
2007-03-28 14:20:00,100.96,101.055,100.877,101.04,1186091172.0
2007-03-28 14:25:00,101.045,101.082,100.965,101.01,1806793820.0
2007-03-28 14:30:00,101.005,101.005,100.825,100.832,1364052738.0
2007-03-28 14:35:00,100.84,100.862,100.715,100.86,908043055.0
2007-03-28 14:40:00,100.865,100.898,100.818,100.86,1725512942.0
2007-03-28 14:45:00,100.863,100.9,100.735,100.89,1415589208.0
2007-03-28 14:50:00,100.89,100.935,100.833,100.905,1547060182.0
2007-03-28 14:55:00,100.895,100.963,100.838,100.91,2236915140.0
2007-03-28 15:00:00,100.88,100.965,100.85,100.945,1596538430.0
2007-03-28 15:05:00,100.94,100.959,100.91,100.95,2091522010.0
2007-03-28 15:10:00,100.94,100.96,100.865,100.95,1420340838.0
2007-03-28 15:15:00,100.935,100.956,100.86,100.895,1907083552.0
2007-03-28 15:20:00,100.9,100.916,100.86,100.89,825576739.0
2007-03-28 15:25:00,100.878,100.925,100.852,100.9,996309368.0
2007-03-28 15:30:00,100.895,100.905,100.825,100.865,877097196.0
2007-03-28 15:35:00,100.865,100.873,100.838,100.86,744370658.0
2007-03-28 15:40:00,100.86,100.878,100.755,100.86,751541131.0
2007-03-28 15:45:00,100.85,100.869,100.807,100.817,731275492.0
2007-03-28 15:50:00,100.808,100.85,100.738,100.76,2290738409.0
2007-03-28 15:55:00,100.77,100.77,100.64,100.745,1616344369.0
2007-03-28 16:00:00,100.74,100.76,100.65,100.695,1866652347.0
2007-03-28 16:05:00,100.69,100.83,100.675,100.77,2193555104.0
2007-03-28 16:10:00,100.77,100.86,100.73,100.855,1331178893.0
2007-03-28 16:15:00,100.855,100.925,100.783,100.925,2620738044.0
2007-03-28 16:20:00,100.92,100.935,100.755,100.853,1862593542.0
2007-03-28 16:25:00,100.853,100.893,100.785,100.853,1050992835.0
2007-03-28 16:30:00,100.855,100.92,100.66,100.725,2698263489.0
2007-03-28 16:35:00,100.72,100.75,100.6,100.725,986052470.0
2007-03-28 16:40:00,100.725,100.725,100.41,100.505,888129732.0
2007-03-28 16:45:00,100.5,100.555,100.42,100.5,1317131163.0
2007-03-28 16:50:00,100.51,100.57,100.413,100.53,1406234875.0
2007-03-28 16:55:00,100.525,100.674,100.507,100.595,1692473221.0
2007-03-28 17:00:00,100.585,100.672,100.482,100.622,1176438322.0
2007-03-28 17:05:00,100.625,100.78,100.585,100.71,1253270635.0
2007-03-28 17:10:00,100.72,100.765,100.63,100.69,1396724049.0
2007-03-28 17:15:00,100.678,100.775,100.595,100.752,1130114842.0
2007-03-28 17:20:00,100.755,100.83,100.64,100.82,891162556.0
2007-03-28 17:25:00,100.81,100.86,100.675,100.845,991309122.0
2007-03-28 17:30:00,100.865,100.948,100.825,100.875,882199368.0
2007-03-28 17:35:00,100.862,100.93,100.835,100.905,1110475546.0
2007-03-28 17:40:00,100.91,100.931,100.795,100.875,1679713418.0
2007-03-28 17:45:00,100.875,100.905,100.85,100.865,402164540.0
2007-03-28 17:50:00,100.865,100.895,100.77,100.8,1366886013.0
2007-03-28 17:55:00,100.8,100.875,100.74,100.865,1078282833.0
2007-03-28 18:00:00,100.86,100.86,100.805,100.855,1186460082.0
2007-03-28 18:05:00,100.845,100.965,100.838,100.885,482512418.0
2007-03-28 18:10:00,100.88,100.885,100.77,100.795,751818237.0
2007-03-28 18:15:00,100.763,100.83,100.755,100.79,834518650.0
2007-03-28 18:20:00,100.795,100.89,100.795,100.858,1661708169.0
2007-03-28 18:25:00,100.85,100.88,100.752,100.805,1574242887.0
2007-03-28 18:30:00,100.79,100.823,100.685,100.815,1361802858.0
2007-03-28 18:35:00,100.82,100.83,100.71,100.75,1080698531.0
2007-03-28 18:40:00,100.84,100.84,100.73,100.84,1024783151.0
2007-03-28 18:45:00,100.84,100.855,100.73,100.85,1856086620.0
2007-03-28 18:50:00,100.845,100.92,100.75,100.855,3088839549.0
2007-03-28 18:55:00,100.875,100.9,100.8,100.855,1528591520.0
2007-03-28 19:00:00,100.865,100.865,100.755,100.838,1482676213.0
2007-03-28 19:05:00,100.84,100.87,100.745,100.87,1157753102.0
2007-03-28 19:10:00,100.86,100.895,100.755,100.875,1545216956.0
2007-03-28 19:15:00,100.875,100.875,100.705,100.805,1839314101.0
2007-03-28 19:20:00,100.81,100.83,100.72,100.82,1147116800.0
2007-03-28 19:25:00,100.825,100.835,100.703,100.8,1728638112.0
2007-03-28 19:30:00,100.803,100.81,100.705,100.805,2583344714.0
2007-03-28 19:35:00,100.8,100.815,100.655,100.815,1456388235.0
2007-03-28 19:40:00,100.81,100.855,100.775,100.85,1630694422.0
2007-03-28 19:45:00,100.845,100.895,100.78,100.875,1240155603.0
2007-03-28 19:50:00,100.875,100.897,100.765,100.85,1183599897.0
2007-03-28 19:55:00,100.855,100.87,100.69,100.813,2131590825.0
2007-03-28 20:00:00,100.83,100.857,100.755,100.83,1842868787.0
2007-03-28 20:05:00,100.84,100.845,100.75,100.8,1330683497.0
2007-03-28 20:10:00,100.805,100.815,100.695,100.8,1282420662.0
2007-03-28 20:15:00,100.795,100.82,100.73,100.793,2234311376.0
2007-03-28 20:20:00,100.79,100.797,100.655,100.742,2098478975.0
2007-03-28 20:25:00,100.745,100.805,100.742,100.79,2341438517.0
2007-03-28 20:30:00,100.79,100.835,100.775,100.79,815431789.0
2007-03-28 20:35:00,100.778,100.832,100.778,100.815,796799966.0
2007-03-28 20:40:00,100.815,100.838,100.765,100.785,983602921.0
2007-03-28 20:45:00,100.785,100.806,100.758,100.78,537722569.0
2007-03-28 20:50:00,100.775,100.796,100.75,100.775,1547939314.0
2007-03-28 20:55:00,100.765,100.822,100.754,100.82,3672705609.0
2007-03-28 21:00:00,100.823,100.86,100.805,100.84,3128777718.0
2007-03-28 21:05:00,100.835,100.89,100.835,100.853,1890530253.0
2007-03-28 21:10:00,100.848,100.866,100.839,100.845,1562674572.0
2007-03-28 21:15:00,100.84,100.866,100.82,100.83,3287044832.0
2007-03-28 21:20:00,100.817,100.855,100.797,100.855,2953270053.0
2007-03-28 21:25:00,100.86,100.915,100.85,100.905,1598155774.0
2007-03-28 21:30:00,100.9,100.939,100.871,100.905,1942701813.0
2007-03-28 21:35:00,100.905,100.912,100.851,100.859,1024048975.0
2007-03-28 21:40:00,100.89,100.894,100.857,100.875,1343281123.0
2007-03-28 21:45:00,100.875,100.905,100.855,100.875,982763500.0
2007-03-28 21:50:00,100.875,100.88,100.813,100.825,696755070.0
2007-03-28 21:55:00,100.825,100.825,100.75,100.75,1572929901.0
2007-03-28 22:00:00,100.755,100.817,100.755,100.795,798030940.0
2007-03-28 22:05:00,100.795,100.805,100.77,100.782,1288767752.0
2007-03-28 22:10:00,100.785,100.798,100.767,100.78,617732864.0
2007-03-28 22:15:00,100.775,100.83,100.775,100.83,915786501.0
2007-03-28 22:20:00,100.825,100.825,100.79,100.805,709622676.0
2007-03-28 22:25:00,100.8,100.835,100.795,100.815,1524959237.0
2007-03-28 22:30:00,100.815,100.865,100.81,100.862,1308205404.0
2007-03-28 22:35:00,100.865,100.875,100.837,100.855,982397563.0
2007-03-28 22:40:00,100.86,100.86,100.74,100.765,1162862612.0
2007-03-28 22:45:00,100.765,100.767,100.725,100.743,672577309.0
2007-03-28 22:50:00,100.742,100.815,100.74,100.805,975499172.0
2007-03-28 22:55:00,100.805,100.83,100.74,100.775,1514983679.0
2007-03-28 23:00:00,100.775,100.808,100.725,100.795,653162446.0
2007-03-28 23:05:00,100.795,100.805,100.718,100.755,779226853.0
2007-03-28 23:10:00,100.752,100.825,100.752,100.81,1635548029.0
2007-03-28 23:15:00,100.805,100.815,100.785,100.815,1061085822.0
2007-03-28 23:20:00,100.813,100.828,100.795,100.81,1503032287.0
2007-03-28 23:25:00,100.805,100.815,100.758,100.802,2497688386.0
2007-03-28 23:30:00,100.773,100.812,100.765,100.785,2104729279.0
2007-03-28 23:35:00,100.785,100.796,100.733,100.752,1324356278.0
2007-03-28 23:40:00,100.75,100.78,100.725,100.755,2930192113.0
2007-03-28 23:45:00,100.755,100.82,100.74,100.82,1770296159.0
2007-03-28 23:50:00,100.815,100.817,100.79,100.795,1079083465.0
2007-03-28 23:55:00,100.8,100.82,100.778,100.81,2130031912.0
2007-03-29 00:00:00,100.8,100.821,100.782,100.79,2235534688.0
2007-03-29 00:05:00,100.792,100.798,100.76,100.792,1368808797.0
2007-03-29 00:10:00,100.795,100.831,100.78,100.82,847280620.0
2007-03-29 00:15:00,100.81,100.855,100.8,100.832,846371326.0
2007-03-29 00:20:00,100.83,100.865,100.815,100.815,737495013.0
2007-03-29 00:25:00,100.81,100.839,100.805,100.82,504193178.0
2007-03-29 00:30:00,100.815,100.835,100.799,100.827,339889537.0
2007-03-29 00:35:00,100.825,100.83,100.795,100.795,332447217.0
2007-03-29 00:40:00,100.798,100.804,100.75,100.78,636927483.0
2007-03-29 00:45:00,100.785,100.798,100.745,100.78,347433462.0
2007-03-29 00:50:00,100.77,100.797,100.77,100.79,259291698.0
2007-03-29 00:55:00,100.78,100.798,100.72,100.775,434226024.0
2007-03-29 01:00:00,100.777,100.835,100.745,100.835,500355969.0
2007-03-29 01:05:00,100.833,100.837,100.778,100.825,265207048.0
2007-03-29 01:10:00,100.825,100.875,100.8,100.84,193186817.0
2007-03-29 01:15:00,100.845,100.865,100.782,100.832,184893229.0
2007-03-29 01:20:00,100.827,100.846,100.797,100.835,267947756.0
2007-03-29 01:25:00,100.828,100.853,100.796,100.805,439236801.0
2007-03-29 01:30:00,100.805,100.83,100.76,100.813,511223835.0
2007-03-29 01:35:00,100.81,100.86,100.8,100.83,464773803.0
2007-03-29 01:40:00,100.83,100.868,100.83,100.84,556197465.0
2007-03-29 01:45:00,100.845,100.863,100.819,100.825,257602140.0
2007-03-29 01:50:00,100.83,100.87,100.79,100.835,391890813.0
2007-03-29 01:55:00,100.83,100.838,100.781,100.822,515388969.0
2007-03-29 02:00:00,100.822,100.921,100.816,100.885,509767644.0
2007-03-29 02:05:00,100.895,100.947,100.844,100.94,410987089.0
2007-03-29 02:10:00,100.955,100.98,100.905,100.945,264526930.0
2007-03-29 02:15:00,100.94,101.012,100.94,101.0,572370869.0
2007-03-29 02:20:00,101.0,101.045,100.985,101.02,460622391.0
2007-03-29 02:25:00,101.017,101.032,100.93,100.94,453466285.0
2007-03-29 02:30:00,100.955,100.955,100.915,100.922,443662764.0
2007-03-29 02:35:00,100.93,100.93,100.885,100.892,263419224.0
2007-03-29 02:40:00,100.892,100.913,100.825,100.855,150150337.0
2007-03-29 02:45:00,100.845,100.845,100.795,100.815,191197183.0
2007-03-29 02:50:00,100.815,100.815,100.6,100.623,267426044.0
2007-03-29 02:55:00,100.635,100.665,100.58,100.662,519746149.0
2007-03-29 03:00:00,100.66,100.709,100.62,100.705,363235751.0
2007-03-29 03:05:00,100.71,100.728,100.69,100.7,236778920.0
2007-03-29 03:10:00,100.71,100.743,100.66,100.725,301106819.0
2007-03-29 03:15:00,100.725,100.778,100.713,100.748,610133501.0
2007-03-29 03:20:00,100.745,100.81,100.745,100.795,317690300.0
2007-03-29 03:25:00,100.797,100.825,100.757,100.775,345393248.0
2007-03-29 03:30:00,100.78,100.817,100.768,100.8,501731865.0
2007-03-29 03:35:00,100.805,100.853,100.805,100.83,777686651.0
2007-03-29 03:40:00,100.83,100.925,100.815,100.89,861727867.0
2007-03-29 03:45:00,100.9,100.955,100.88,100.88,857328731.0
2007-03-29 03:50:00,100.877,100.908,100.845,100.898,1365468647.0
2007-03-29 03:55:00,100.895,100.909,100.825,100.85,2280516153.0
2007-03-29 04:00:00,100.86,100.935,100.831,100.9,2142450185.0
2007-03-29 04:05:00,100.915,100.935,100.89,100.935,1119122562.0
2007-03-29 04:10:00,100.94,100.971,100.922,100.945,1685667202.0
2007-03-29 04:15:00,100.945,100.945,100.895,100.91,3000615544.0
2007-03-29 04:20:00,100.913,100.915,100.865,100.9,1267904411.0
2007-03-29 04:25:00,100.895,100.935,100.865,100.925,2057669730.0
2007-03-29 04:30:00,100.925,100.95,100.89,100.905,2514098498.0
2007-03-29 04:35:00,100.91,100.91,100.85,100.873,1479447569.0
2007-03-29 04:40:00,100.875,100.92,100.865,100.915,1001375128.0
2007-03-29 04:45:00,100.92,100.92,100.845,100.853,1699536145.0
2007-03-29 04:50:00,100.855,100.875,100.845,100.86,1153951304.0
2007-03-29 04:55:00,100.865,100.866,100.831,100.835,618815832.0
2007-03-29 05:00:00,100.835,100.9,100.827,100.895,1520934184.0
2007-03-29 05:05:00,100.885,100.93,100.87,100.887,996524773.0
2007-03-29 05:10:00,100.888,100.93,100.877,100.915,671656233.0
2007-03-29 05:15:00,100.915,101.005,100.905,100.95,1153430316.0
2007-03-29 05:20:00,100.945,100.966,100.915,100.965,991490662.0
2007-03-29 05:25:00,100.963,100.975,100.941,100.945,1280212478.0
2007-03-29 05:30:00,100.945,100.99,100.94,100.96,1538064499.0
2007-03-29 05:35:00,100.955,100.975,100.935,100.945,724631493.0
2007-03-29 05:40:00,100.95,100.97,100.927,100.97,1014105997.0
2007-03-29 05:45:00,100.975,101.04,100.975,101.025,545186641.0
2007-03-29 05:50:00,101.023,101.115,101.02,101.045,1303371462.0
2007-03-29 05:55:00,101.045,101.09,101.023,101.075,820588471.0
2007-03-29 06:00:00,101.07,101.097,101.028,101.045,1549396630.0
2007-03-29 06:05:00,101.045,101.05,101.0,101.035,680831617.0
2007-03-29 06:10:00,101.035,101.035,100.995,101.015,1028179675.0
2007-03-29 06:15:00,101.015,101.025,100.98,101.02,1303218554.0
2007-03-29 06:20:00,101.015,101.03,100.99,101.005,1065423037.0
2007-03-29 06:25:00,101.005,101.085,100.997,101.08,1939728476.0
2007-03-29 06:30:00,101.075,101.075,101.005,101.02,1598443648.0
2007-03-29 06:35:00,101.015,101.035,100.97,100.977,2941470709.0
2007-03-29 06:40:00,100.99,100.998,100.95,100.98,3217602276.0
2007-03-29 06:45:00,100.985,100.99,100.953,100.988,1636133103.0
2007-03-29 06:50:00,100.983,101.023,100.981,101.015,1915789006.0
2007-03-29 06:55:00,101.01,101.054,100.988,101.025,3043725189.0
2007-03-29 07:00:00,101.02,101.023,100.977,100.985,3512462685.0
2007-03-29 07:05:00,100.995,101.007,100.968,101.002,1490084936.0
2007-03-29 07:10:00,100.995,101.011,100.975,100.995,535574743.0
2007-03-29 07:15:00,100.995,101.005,100.975,100.995,959872287.0
2007-03-29 07:20:00,100.995,101.0,100.945,100.972,766124114.0
2007-03-29 07:25:00,100.985,101.02,100.963,100.975,826057455.0
2007-03-29 07:30:00,100.97,100.975,100.918,100.92,2413688310.0
2007-03-29 07:35:00,100.917,100.966,100.895,100.935,2080193761.0
2007-03-29 07:40:00,100.938,100.96,100.915,100.955,2276674717.0
2007-03-29 07:45:00,100.96,100.978,100.93,100.965,1261017333.0
2007-03-29 07:50:00,100.96,100.993,100.96,100.98,1295150647.0
2007-03-29 07:55:00,100.96,100.973,100.915,100.945,1757152336.0
2007-03-29 08:00:00,100.953,101.047,100.91,101.015,2116287247.0
2007-03-29 08:05:00,101.01,101.075,100.995,101.025,1188475729.0
2007-03-29 08:10:00,101.035,101.078,100.99,101.055,1250518890.0
2007-03-29 08:15:00,101.05,101.092,101.039,101.08,1659796204.0
2007-03-29 08:20:00,101.085,101.144,101.075,101.09,1378054028.0
2007-03-29 08:25:00,101.095,101.13,101.065,101.123,2495230819.0
2007-03-29 08:30:00,101.11,101.129,101.045,101.09,1659446949.0
2007-03-29 08:35:00,101.085,101.17,101.063,101.12,1172637695.0
2007-03-29 08:40:00,101.115,101.135,101.045,101.125,1972029925.0
2007-03-29 08:45:00,101.125,101.155,101.09,101.12,1514638044.0
2007-03-29 08:50:00,101.13,101.145,101.04,101.09,1204333913.0
2007-03-29 08:55:00,101.088,101.135,101.065,101.115,1437889277.0
2007-03-29 09:00:00,101.115,101.155,101.023,101.055,1503462393.0
2007-03-29 09:05:00,101.035,101.075,100.995,101.065,3094005680.0
2007-03-29 09:10:00,101.07,101.091,101.035,101.09,1805272732.0
2007-03-29 09:15:00,101.09,101.21,101.09,101.21,978410547.0
2007-03-29 09:20:00,101.21,101.26,101.183,101.23,1104746859.0
2007-03-29 09:25:00,101.225,101.255,101.187,101.22,1435770701.0
2007-03-29 09:30:00,101.225,101.275,101.155,101.17,1474207792.0
2007-03-29 09:35:00,101.178,101.188,101.125,101.125,1693367472.0
2007-03-29 09:40:00,101.12,101.156,101.115,101.143,836350193.0
2007-03-29 09:45:00,101.145,101.15,101.099,101.1,733234639.0
2007-03-29 09:50:00,101.105,101.172,101.1,101.145,437593357.0
2007-03-29 09:55:00,101.155,101.205,101.145,101.2,1174312060.0
2007-03-29 10:00:00,101.195,101.22,101.135,101.16,1030886567.0
2007-03-29 10:05:00,101.17,101.28,101.17,101.26,1374111883.0
2007-03-29 10:10:00,101.24,101.258,101.08,101.205,405231093.0
2007-03-29 10:15:00,101.205,101.255,101.088,101.255,1681362063.0
2007-03-29 10:20:00,101.25,101.25,101.1,101.202,1147163713.0
2007-03-29 10:25:00,101.205,101.22,101.105,101.205,948794766.0
2007-03-29 10:30:00,101.205,101.218,101.09,101.09,1044473602.0
2007-03-29 10:35:00,101.11,101.19,101.095,101.183,936502094.0
2007-03-29 10:40:00,101.172,101.253,101.155,101.228,1181772136.0
2007-03-29 10:45:00,101.24,101.24,101.145,101.17,1404374348.0
2007-03-29 10:50:00,101.17,101.215,101.123,101.195,1255025766.0
2007-03-29 10:55:00,101.192,101.212,101.102,101.155,1131516710.0
2007-03-29 11:00:00,101.145,101.19,101.12,101.16,1714174524.0
2007-03-29 11:05:00,101.08,101.199,101.08,101.18,1426359750.0
2007-03-29 11:10:00,101.18,101.202,101.163,101.19,1351218675.0
2007-03-29 11:15:00,101.195,101.226,101.178,101.205,898469164.0
2007-03-29 11:20:00,101.21,101.265,101.165,101.23,1042704599.0
2007-03-29 11:25:00,101.23,101.25,101.147,101.175,2766640087.0
2007-03-29 11:30:00,101.173,101.315,101.133,101.303,1058507063.0
2007-03-29 11:35:00,101.303,101.35,101.293,101.345,1801590234.0
2007-03-29 11:40:00,101.345,101.382,101.235,101.345,2557873314.0
2007-03-29 11:45:00,101.345,101.365,101.328,101.35,1390067442.0
2007-03-29 11:50:00,101.35,101.357,101.29,101.3,2240094762.0
2007-03-29 11:55:00,101.305,101.36,101.285,101.3,1831578981.0
2007-03-29 12:00:00,101.295,101.35,101.282,101.345,1687757571.0
2007-03-29 12:05:00,101.35,101.359,101.305,101.328,2264914892.0
2007-03-29 12:10:00,101.337,101.402,101.325,101.38,720780426.0
2007-03-29 12:15:00,101.39,101.41,101.352,101.39,728918613.0
2007-03-29 12:20:00,101.37,101.423,101.37,101.38,789195937.0
2007-03-29 12:25:00,101.385,101.405,101.275,101.38,879539143.0
2007-03-29 12:30:00,101.385,101.405,101.27,101.343,1014678367.0
2007-03-29 12:35:00,101.355,101.355,101.323,101.33,829376055.0
2007-03-29 12:40:00,101.325,101.36,101.25,101.315,1894477177.0
2007-03-29 12:45:00,101.33,101.34,101.295,101.315,1507762680.0
2007-03-29 12:50:00,101.31,101.336,101.23,101.315,2054888634.0
2007-03-29 12:55:00,101.32,101.377,101.283,101.285,1407729386.0
2007-03-29 13:00:00,101.31,101.404,101.203,101.26,2289381038.0
2007-03-29 13:05:00,101.27,101.3,101.203,101.28,1582526317.0
2007-03-29 13:10:00,101.275,101.31,101.185,101.283,1464607716.0
2007-03-29 13:15:00,101.29,101.31,101.231,101.3,1782373312.0
2007-03-29 13:20:00,101.29,101.315,101.233,101.3,880447421.0
2007-03-29 13:25:00,101.293,101.312,101.205,101.255,1385557585.0
2007-03-29 13:30:00,101.26,101.265,101.149,101.215,1741868194.0
2007-03-29 13:35:00,101.23,101.237,101.153,101.19,1197295017.0
2007-03-29 13:40:00,101.195,101.247,101.13,101.208,820724033.0
2007-03-29 13:45:00,101.215,101.22,101.115,101.22,1628127298.0
2007-03-29 13:50:00,101.215,101.277,101.21,101.273,1364071326.0
2007-03-29 13:55:00,101.278,101.283,101.183,101.265,1705764040.0
2007-03-29 14:00:00,101.265,101.265,101.106,101.153,1501968627.0
2007-03-29 14:05:00,101.18,101.195,101.125,101.155,1204536164.0
2007-03-29 14:10:00,101.16,101.2,101.121,101.2,629378670.0
2007-03-29 14:15:00,101.205,101.25,101.156,101.225,990253312.0
2007-03-29 14:20:00,101.23,101.263,101.186,101.213,816408043.0
2007-03-29 14:25:00,101.213,101.265,101.132,101.155,1236860535.0
2007-03-29 14:30:00,101.12,101.428,101.12,101.35,1765793580.0
2007-03-29 14:35:00,101.35,101.515,101.335,101.475,1351150429.0
2007-03-29 14:40:00,101.48,101.53,101.403,101.498,1236526602.0
2007-03-29 14:45:00,101.495,101.565,101.435,101.515,1482501712.0
2007-03-29 14:50:00,101.515,101.535,101.485,101.515,1314878214.0
2007-03-29 14:55:00,101.515,101.531,101.439,101.51,2451581264.0
2007-03-29 15:00:00,101.513,101.543,101.448,101.49,1335744390.0
2007-03-29 15:05:00,101.49,101.6,101.475,101.505,1033445011.0
2007-03-29 15:10:00,101.51,101.6,101.445,101.588,1438257540.0
2007-03-29 15:15:00,101.59,101.677,101.585,101.635,985859501.0
2007-03-29 15:20:00,101.635,101.647,101.475,101.59,1113949152.0
2007-03-29 15:25:00,101.588,101.66,101.58,101.66,622998191.0
2007-03-29 15:30:00,101.653,101.722,101.643,101.66,590952427.0
2007-03-29 15:35:00,101.67,101.67,101.588,101.635,271122766.0
2007-03-29 15:40:00,101.627,101.655,101.602,101.61,852629847.0
2007-03-29 15:45:00,101.612,101.655,101.585,101.585,1295113164.0
2007-03-29 15:50:00,101.6,101.658,101.567,101.615,1149014539.0
2007-03-29 15:55:00,101.62,101.694,101.595,101.675,1886157663.0
2007-03-29 16:00:00,101.675,101.72,101.631,101.67,1079147303.0
2007-03-29 16:05:00,101.67,101.73,101.645,101.73,456357113.0
2007-03-29 16:10:00,101.73,101.785,101.715,101.775,1037320094.0
2007-03-29 16:15:00,101.775,101.869,101.76,101.865,639905693.0
2007-03-29 16:20:00,101.85,101.905,101.825,101.83,537274692.0
2007-03-29 16:25:00,101.83,101.834,101.742,101.765,1045917958.0
2007-03-29 16:30:00,101.765,101.805,101.737,101.78,799135469.0
2007-03-29 16:35:00,101.795,101.83,101.738,101.795,995838302.0
2007-03-29 16:40:00,101.8,101.815,101.73,101.73,708554537.0
2007-03-29 16:45:00,101.73,101.755,101.613,101.715,829875009.0
2007-03-29 16:50:00,101.73,101.75,101.675,101.725,764538079.0
2007-03-29 16:55:00,101.725,101.805,101.71,101.745,556731219.0
2007-03-29 17:00:00,101.745,101.795,101.675,101.77,919657282.0
2007-03-29 17:05:00,101.78,101.795,101.729,101.76,947814011.0
2007-03-29 17:10:00,101.763,101.787,101.712,101.735,619468229.0
2007-03-29 17:15:00,101.73,101.785,101.717,101.785,946952444.0
2007-03-29 17:20:00,101.79,101.795,101.7,101.74,947276950.0
2007-03-29 17:25:00,101.75,101.765,101.681,101.765,1259711368.0
2007-03-29 17:30:00,101.758,101.815,101.715,101.795,412076563.0
2007-03-29 17:35:00,101.8,101.862,101.761,101.862,408798047.0
2007-03-29 17:40:00,101.877,101.885,101.845,101.87,825755818.0
2007-03-29 17:45:00,101.868,101.885,101.775,101.775,1174914661.0
2007-03-29 17:50:00,101.77,101.825,101.715,101.74,272259007.0
2007-03-29 17:55:00,101.745,101.76,101.68,101.695,661527915.0
2007-03-29 18:00:00,101.7,101.735,101.625,101.665,855363684.0
2007-03-29 18:05:00,101.665,101.713,101.629,101.675,1027230872.0
2007-03-29 18:10:00,101.663,101.675,101.58,101.598,911643098.0
2007-03-29 18:15:00,101.59,101.642,101.543,101.618,521215249.0
2007-03-29 18:20:00,101.575,101.63,101.575,101.605,452437755.0
2007-03-29 18:25:00,101.603,101.66,101.563,101.605,688165278.0
2007-03-29 18:30:00,101.605,101.65,101.585,101.632,539249793.0
2007-03-29 18:35:00,101.632,101.735,101.549,101.695,366406345.0
2007-03-29 18:40:00,101.675,101.715,101.675,101.69,664001204.0
2007-03-29 18:45:00,101.695,101.77,101.695,101.75,233392199.0
2007-03-29 18:50:00,101.745,101.782,101.706,101.765,477366630.0
2007-03-29 18:55:00,101.762,101.791,101.735,101.765,583463219.0
2007-03-29 19:00:00,101.76,101.817,101.75,101.805,524755027.0
2007-03-29 19:05:00,101.81,101.81,101.765,101.785,305267780.0
2007-03-29 19:10:00,101.792,101.86,101.765,101.845,300852017.0
2007-03-29 19:15:00,101.848,101.848,101.725,101.8,376888841.0
2007-03-29 19:20:00,101.802,101.805,101.745,101.78,455623373.0
2007-03-29 19:25:00,101.765,101.825,101.762,101.81,362204930.0
2007-03-29 19:30:00,101.82,101.87,101.81,101.87,457026738.0
2007-03-29 19:35:00,101.867,101.92,101.852,101.885,430409202.0
2007-03-29 19:40:00,101.875,101.995,101.875,101.97,344887493.0
2007-03-29 19:45:00,101.96,101.986,101.905,101.905,394672912.0
2007-03-29 19:50:00,101.912,101.935,101.843,101.905,364817550.0
2007-03-29 19:55:00,101.91,101.92,101.865,101.875,172847867.0
2007-03-29 20:00:00,101.88,101.9,101.79,101.88,290137093.0
2007-03-29 20:05:00,101.875,101.88,101.75,101.82,445796150.0
2007-03-29 20:10:00,101.815,101.847,101.78,101.792,374332729.0
2007-03-29 20:15:00,101.788,101.817,101.765,101.785,342520848.0
2007-03-29 20:20:00,101.787,101.838,101.781,101.827,502363242.0
2007-03-29 20:25:00,101.817,101.858,101.795,101.805,528045191.0
2007-03-29 20:30:00,101.803,101.81,101.772,101.795,277669843.0
2007-03-29 20:35:00,101.802,101.812,101.78,101.803,385952309.0
2007-03-29 20:40:00,101.8,101.819,101.73,101.8,349491197.0
2007-03-29 20:45:00,101.81,101.825,101.723,101.79,230872839.0
2007-03-29 20:50:00,101.797,101.813,101.775,101.79,221509960.0
2007-03-29 20:55:00,101.8,101.82,101.785,101.795,543036575.0
2007-03-29 21:00:00,101.79,101.825,101.705,101.81,385406929.0
2007-03-29 21:05:00,101.815,101.815,101.77,101.775,326936947.0
2007-03-29 21:10:00,101.775,101.814,101.745,101.775,441344176.0
2007-03-29 21:15:00,101.775,101.782,101.737,101.755,372504684.0
2007-03-29 21:20:00,101.768,101.789,101.745,101.755,180799004.0
2007-03-29 21:25:00,101.775,101.828,101.705,101.828,269578012.0
2007-03-29 21:30:00,101.835,101.835,101.72,101.787,391437454.0
2007-03-29 21:35:00,101.78,101.81,101.71,101.81,373142900.0
2007-03-29 21:40:00,101.797,101.82,101.785,101.81,347675248.0
2007-03-29 21:45:00,101.795,101.845,101.795,101.825,455826233.0
2007-03-29 21:50:00,101.835,101.843,101.811,101.843,377189815.0
2007-03-29 21:55:00,101.842,101.86,101.817,101.86,1251618186.0
2007-03-29 22:00:00,101.86,101.865,101.805,101.813,245959279.0
2007-03-29 22:05:00,101.815,101.853,101.808,101.835,467254143.0
2007-03-29 22:10:00,101.83,101.865,101.825,101.855,236360482.0
2007-03-29 22:15:00,101.84,101.85,101.805,101.825,307080140.0
2007-03-29 22:20:00,101.817,101.84,101.802,101.83,256044438.0
2007-03-29 22:25:00,101.82,101.825,101.739,101.78,517050079.0
2007-03-29 22:30:00,101.785,101.815,101.765,101.765,597447822.0
2007-03-29 22:35:00,101.765,101.795,101.731,101.782,869430809.0
2007-03-29 22:40:00,101.775,101.83,101.775,101.815,761315386.0
2007-03-29 22:45:00,101.81,101.89,101.81,101.868,375732141.0
2007-03-29 22:50:00,101.87,101.87,101.815,101.843,667524767.0
2007-03-29 22:55:00,101.855,101.898,101.825,101.835,409861702.0
2007-03-29 23:00:00,101.832,101.849,101.773,101.795,457161858.0
2007-03-29 23:05:00,101.8,101.87,101.793,101.85,417754393.0
2007-03-29 23:10:00,101.845,101.871,101.815,101.84,342757243.0
2007-03-29 23:15:00,101.835,101.85,101.79,101.82,560730448.0
2007-03-29 23:20:00,101.805,101.834,101.79,101.81,431800624.0
2007-03-29 23:25:00,101.813,101.82,101.785,101.805,437778980.0
2007-03-29 23:30:00,101.805,101.83,101.793,101.828,243133755.0
2007-03-29 23:35:00,101.835,101.835,101.795,101.835,188923400.0
2007-03-29 23:40:00,101.853,101.861,101.83,101.855,169224766.0
2007-03-29 23:45:00,101.83,101.855,101.83,101.855,127704950.0
2007-03-29 23:50:00,101.845,101.884,101.823,101.832,229509240.0
2007-03-29 23:55:00,101.845,101.873,101.822,101.862,514005799.0
2007-03-30 00:00:00,101.865,101.879,101.785,101.835,186552942.0
2007-03-30 00:05:00,101.84,101.84,101.795,101.795,180252751.0
2007-03-30 00:10:00,101.805,101.82,101.765,101.785,274833690.0
2007-03-30 00:15:00,101.79,101.81,101.768,101.797,571603107.0
2007-03-30 00:20:00,101.795,101.836,101.795,101.805,325342657.0
2007-03-30 00:25:00,101.828,101.828,101.765,101.765,292240128.0
2007-03-30 00:30:00,101.77,101.795,101.74,101.77,524414703.0
2007-03-30 00:35:00,101.775,101.775,101.728,101.735,777769534.0
2007-03-30 00:40:00,101.735,101.768,101.732,101.75,878962939.0
2007-03-30 00:45:00,101.75,101.786,101.745,101.785,872974724.0
2007-03-30 00:50:00,101.782,101.839,101.77,101.815,1460619059.0
2007-03-30 00:55:00,101.81,101.825,101.785,101.815,2262882789.0
2007-03-30 01:00:00,101.81,101.819,101.745,101.8,2215871439.0
2007-03-30 01:05:00,101.785,101.795,101.76,101.775,1045833683.0
2007-03-30 01:10:00,101.78,101.79,101.758,101.765,1623056396.0
2007-03-30 01:15:00,101.765,101.79,101.755,101.78,2990094312.0
2007-03-30 01:20:00,101.782,101.82,101.78,101.815,1304186173.0
2007-03-30 01:25:00,101.815,101.9,101.8,101.865,1910831530.0
2007-03-30 01:30:00,101.875,101.945,101.828,101.855,2521778641.0
2007-03-30 01:35:00,101.86,101.895,101.842,101.873,1488353357.0
2007-03-30 01:40:00,101.875,101.92,101.828,101.905,1066156732.0
2007-03-30 01:45:00,101.895,101.97,101.885,101.9,1635244141.0
2007-03-30 01:50:00,101.905,101.913,101.815,101.835,1200318229.0
2007-03-30 01:55:00,101.84,101.92,101.83,101.895,946718482.0
2007-03-30 02:00:00,101.905,101.96,101.905,101.945,341863696.0
2007-03-30 02:05:00,101.933,101.955,101.911,101.945,696246779.0
2007-03-30 02:10:00,101.943,101.974,101.933,101.935,390281167.0
2007-03-30 02:15:00,101.945,101.945,101.895,101.895,720623420.0
2007-03-30 02:20:00,101.892,101.907,101.865,101.875,882768951.0
2007-03-30 02:25:00,101.875,101.897,101.817,101.835,591342849.0
2007-03-30 02:30:00,101.83,101.84,101.778,101.83,527240378.0
2007-03-30 02:35:00,101.83,101.865,101.77,101.847,252748662.0
2007-03-30 02:40:00,101.845,101.858,101.79,101.795,312098730.0
2007-03-30 02:45:00,101.81,101.81,101.73,101.75,237692550.0
2007-03-30 02:50:00,101.752,101.795,101.63,101.765,418234645.0
2007-03-30 02:55:00,101.763,101.86,101.728,101.81,245350049.0
2007-03-30 03:00:00,101.81,101.81,101.755,101.757,1281866076.0
2007-03-30 03:05:00,101.758,101.782,101.695,101.715,365035848.0
2007-03-30 03:10:00,101.715,101.76,101.692,101.725,462333413.0
2007-03-30 03:15:00,101.727,101.727,101.675,101.697,249487065.0
2007-03-30 03:20:00,101.7,101.735,101.665,101.675,384223189.0
2007-03-30 03:25:00,101.682,101.695,101.65,101.695,383283693.0
2007-03-30 03:30:00,101.688,101.735,101.675,101.705,243770248.0
2007-03-30 03:35:00,101.695,101.702,101.625,101.648,175514307.0
2007-03-30 03:40:00,101.635,101.685,101.627,101.675,377513782.0
2007-03-30 03:45:00,101.675,101.718,101.657,101.665,430024282.0
2007-03-30 03:50:00,101.66,101.725,101.65,101.725,344896729.0
2007-03-30 03:55:00,101.72,101.746,101.7,101.7,303191557.0
2007-03-30 04:00:00,101.715,101.715,101.61,101.61,557552887.0
2007-03-30 04:05:00,101.6,101.643,101.6,101.627,227121814.0
2007-03-30 04:10:00,101.62,101.642,101.605,101.623,186056189.0
2007-03-30 04:15:00,101.62,101.643,101.495,101.51,358020516.0
2007-03-30 04:20:00,101.513,101.575,101.513,101.543,358965794.0
2007-03-30 04:25:00,101.535,101.545,101.415,101.488,274845458.0
2007-03-30 04:30:00,101.5,101.555,101.475,101.493,514960449.0
2007-03-30 04:35:00,101.518,101.518,101.475,101.512,521067195.0
2007-03-30 04:40:00,101.51,101.563,101.5,101.563,349804021.0
2007-03-30 04:45:00,101.567,101.59,101.54,101.56,337371980.0
2007-03-30 04:50:00,101.565,101.585,101.553,101.565,340272924.0
2007-03-30 04:55:00,101.58,101.58,101.528,101.56,297987347.0
2007-03-30 05:00:00,101.555,101.56,101.52,101.56,178370510.0
2007-03-30 05:05:00,101.545,101.585,101.515,101.565,354567416.0
2007-03-30 05:10:00,101.565,101.585,101.528,101.57,357025363.0
2007-03-30 05:15:00,101.58,101.595,101.553,101.57,353151050.0
2007-03-30 05:20:00,101.575,101.615,101.55,101.567,432831994.0
2007-03-30 05:25:00,101.57,101.59,101.56,101.59,448833658.0
2007-03-30 05:30:00,101.58,101.588,101.535,101.535,370993599.0
2007-03-30 05:35:00,101.55,101.578,101.525,101.545,394504240.0
2007-03-30 05:40:00,101.555,101.615,101.545,101.615,379098252.0
2007-03-30 05:45:00,101.615,101.713,101.615,101.713,200434301.0
2007-03-30 05:50:00,101.695,101.755,101.685,101.69,307395111.0
2007-03-30 05:55:00,101.685,101.696,101.6,101.62,551498632.0
2007-03-30 06:00:00,101.615,101.643,101.58,101.612,550251902.0
2007-03-30 06:05:00,101.615,101.674,101.577,101.63,479712856.0
2007-03-30 06:10:00,101.635,101.635,101.56,101.625,227997358.0
2007-03-30 06:15:00,101.62,101.65,101.608,101.615,663548926.0
2007-03-30 06:20:00,101.635,101.65,101.614,101.633,355924047.0
2007-03-30 06:25:00,101.635,101.763,101.62,101.705,507624038.0
2007-03-30 06:30:00,101.725,101.74,101.7,101.733,724851880.0
2007-03-30 06:35:00,101.735,101.755,101.705,101.71,385587091.0
2007-03-30 06:40:00,101.713,101.745,101.69,101.73,518928207.0
2007-03-30 06:45:00,101.733,101.74,101.686,101.733,886907541.0
2007-03-30 06:50:00,101.735,101.735,101.653,101.7,995513656.0
2007-03-30 06:55:00,101.7,101.722,101.632,101.69,806629108.0
2007-03-30 07:00:00,101.695,101.72,101.685,101.695,675239580.0
2007-03-30 07:05:00,101.705,101.705,101.64,101.64,247246800.0
2007-03-30 07:10:00,101.645,101.739,101.645,101.708,1124742510.0
2007-03-30 07:15:00,101.71,101.727,101.675,101.718,820975768.0
2007-03-30 07:20:00,101.713,101.75,101.662,101.75,415800273.0
2007-03-30 07:25:00,101.745,101.77,101.705,101.738,273045681.0
2007-03-30 07:30:00,101.745,101.763,101.6,101.64,1280296764.0
2007-03-30 07:35:00,101.65,101.688,101.605,101.67,1008328113.0
2007-03-30 07:40:00,101.665,101.665,101.57,101.6,971781861.0
2007-03-30 07:45:00,101.595,101.672,101.575,101.653,588160439.0
2007-03-30 07:50:00,101.65,101.69,101.598,101.66,950230411.0
2007-03-30 07:55:00,101.65,101.675,101.619,101.645,880738347.0
2007-03-30 08:00:00,101.645,101.675,101.625,101.675,529436352.0
2007-03-30 08:05:00,101.675,101.73,101.64,101.72,743527422.0
2007-03-30 08:10:00,101.72,101.775,101.68,101.76,798823540.0
2007-03-30 08:15:00,101.76,101.775,101.72,101.75,659838385.0
2007-03-30 08:20:00,101.745,101.773,101.712,101.745,1046511415.0
2007-03-30 08:25:00,101.75,101.778,101.69,101.715,781001863.0
2007-03-30 08:30:00,101.735,101.86,101.72,101.86,1036183767.0
2007-03-30 08:35:00,101.85,101.85,101.76,101.82,546267754.0
2007-03-30 08:40:00,101.825,101.88,101.805,101.845,583383133.0
2007-03-30 08:45:00,101.845,101.865,101.815,101.845,1049114498.0
2007-03-30 08:50:00,101.845,101.9,101.84,101.875,443813448.0
2007-03-30 08:55:00,101.875,101.905,101.774,101.875,1079400374.0
2007-03-30 09:00:00,101.875,102.04,101.875,102.005,1842829932.0
2007-03-30 09:05:00,102.0,102.08,101.95,102.08,1172340833.0
2007-03-30 09:10:00,102.065,102.09,102.018,102.043,1268396712.0
2007-03-30 09:15:00,102.04,102.115,102.04,102.087,803655389.0
2007-03-30 09:20:00,102.095,102.24,102.053,102.24,278538669.0
2007-03-30 09:25:00,102.22,102.325,102.195,102.288,626206299.0
2007-03-30 09:30:00,102.32,102.33,102.228,102.238,580750624.0
2007-03-30 09:35:00,102.23,102.275,102.18,102.21,1130004204.0
2007-03-30 09:40:00,102.215,102.243,102.185,102.21,992601522.0
2007-03-30 09:45:00,102.208,102.215,102.135,102.215,1487124516.0
2007-03-30 09:50:00,102.2,102.335,102.2,102.3,1048713341.0
2007-03-30 09:55:00,102.3,102.375,102.277,102.313,1318019993.0
2007-03-30 10:00:00,102.315,102.331,102.195,102.235,2308819637.0
2007-03-30 10:05:00,102.235,102.265,102.2,102.255,1347301997.0
2007-03-30 10:10:00,102.255,102.27,102.2,102.245,1519136155.0
2007-03-30 10:15:00,102.248,102.257,102.165,102.22,1248057413.0
2007-03-30 10:20:00,102.215,102.35,102.205,102.29,1356823705.0
2007-03-30 10:25:00,102.29,102.295,102.175,102.2,1764641001.0
2007-03-30 10:30:00,102.245,102.252,102.17,102.207,1245247174.0
2007-03-30 10:35:00,102.207,102.241,102.163,102.2,790467664.0
2007-03-30 10:40:00,102.195,102.26,102.129,102.225,1016162973.0
2007-03-30 10:45:00,102.22,102.26,102.182,102.205,658567749.0
2007-03-30 10:50:00,102.205,102.303,102.19,102.28,1257527755.0
2007-03-30 10:55:00,102.282,102.405,102.248,102.355,1607493478.0
2007-03-30 11:00:00,102.35,102.385,102.265,102.308,1677342863.0
2007-03-30 11:05:00,102.302,102.317,102.22,102.255,1342077682.0
2007-03-30 11:10:00,102.24,102.29,102.187,102.24,1634377616.0
2007-03-30 11:15:00,102.238,102.27,102.2,102.245,824613740.0
2007-03-30 11:20:00,102.23,102.26,102.183,102.23,1171922246.0
2007-03-30 11:25:00,102.225,102.28,102.189,102.26,1772371073.0
2007-03-30 11:30:00,102.265,102.375,102.26,102.302,1389985893.0
2007-03-30 11:35:00,102.31,102.35,102.26,102.27,909962307.0
2007-03-30 11:40:00,102.28,102.315,102.22,102.265,1808838414.0
2007-03-30 11:45:00,102.263,102.29,102.2,102.245,1454492568.0
2007-03-30 11:50:00,102.25,102.375,102.209,102.315,1545989616.0
2007-03-30 11:55:00,102.31,102.357,102.205,102.35,2200979327.0
2007-03-30 12:00:00,102.325,102.425,102.325,102.385,1556673534.0
2007-03-30 12:05:00,102.38,102.4,102.335,102.335,2046110850.0
2007-03-30 12:10:00,102.335,102.335,102.22,102.26,1522872495.0
2007-03-30 12:15:00,102.245,102.295,102.19,102.265,1954881970.0
2007-03-30 12:20:00,102.27,102.33,102.245,102.315,865714415.0
2007-03-30 12:25:00,102.293,102.313,102.17,102.205,1076261934.0
2007-03-30 12:30:00,102.2,102.235,102.17,102.185,753474145.0
2007-03-30 12:35:00,102.185,102.25,102.172,102.25,788407413.0
2007-03-30 12:40:00,102.245,102.322,102.215,102.31,699575595.0
2007-03-30 12:45:00,102.3,102.42,102.3,102.377,724934787.0
2007-03-30 12:50:00,102.358,102.43,102.347,102.41,2126352552.0
2007-03-30 12:55:00,102.405,102.425,102.37,102.385,1680931463.0
2007-03-30 13:00:00,102.39,102.43,102.375,102.42,1827056053.0
2007-03-30 13:05:00,102.415,102.453,102.38,102.4,2132377837.0
2007-03-30 13:10:00,102.395,102.425,102.365,102.395,1413882938.0
2007-03-30 13:15:00,102.392,102.403,102.32,102.365,2440311009.0
2007-03-30 13:20:00,102.365,102.373,102.332,102.373,1844948041.0
2007-03-30 13:25:00,102.373,102.406,102.365,102.38,973774792.0
2007-03-30 13:30:00,102.375,102.41,102.352,102.4,2845413752.0
2007-03-30 13:35:00,102.4,102.415,102.385,102.4,1058959210.0
2007-03-30 13:40:00,102.395,102.41,102.3,102.32,891292780.0
2007-03-30 13:45:00,102.315,102.359,102.285,102.29,1406891088.0
2007-03-30 13:50:00,102.3,102.34,102.285,102.31,1478052063.0
2007-03-30 13:55:00,102.305,102.33,102.275,102.315,1738374217.0
2007-03-30 14:00:00,102.325,102.341,102.256,102.332,1152959796.0
2007-03-30 14:05:00,102.335,102.36,102.291,102.325,1249618274.0
2007-03-30 14:10:00,102.34,102.415,102.305,102.35,1370190867.0
2007-03-30 14:15:00,102.338,102.343,102.264,102.323,1142770621.0
2007-03-30 14:20:00,102.323,102.34,102.257,102.31,894083518.0
2007-03-30 14:25:00,102.3,102.32,102.17,102.17,1087697540.0
2007-03-30 14:30:00,102.17,102.413,102.17,102.395,960417554.0
2007-03-30 14:35:00,102.392,102.515,102.345,102.47,1177595484.0
2007-03-30 14:40:00,102.485,102.49,102.356,102.395,1656751194.0
2007-03-30 14:45:00,102.395,102.45,102.365,102.41,375483357.0
2007-03-30 14:50:00,102.43,102.465,102.383,102.43,1339330959.0
2007-03-30 14:55:00,102.45,102.465,102.337,102.385,1031490901.0
2007-03-30 15:00:00,102.39,102.447,102.365,102.435,1175337449.0
2007-03-30 15:05:00,102.425,102.495,102.415,102.48,420679949.0
2007-03-30 15:10:00,102.48,102.56,102.445,102.455,746735751.0
2007-03-30 15:15:00,102.453,102.475,102.41,102.45,782271302.0
2007-03-30 15:20:00,102.455,102.48,102.388,102.4,1773485262.0
2007-03-30 15:25:00,102.4,102.436,102.35,102.385,1450932739.0
2007-03-30 15:30:00,102.38,102.397,102.343,102.375,1468342553.0
2007-03-30 15:35:00,102.38,102.392,102.352,102.38,1185124580.0
2007-03-30 15:40:00,102.37,102.475,102.355,102.445,945882532.0
2007-03-30 15:45:00,102.41,102.505,102.365,102.4,1736980033.0
2007-03-30 15:50:00,102.395,102.505,102.315,102.44,3023810271.0
2007-03-30 15:55:00,102.475,102.49,102.385,102.395,1497851565.0
2007-03-30 16:00:00,102.395,102.56,102.37,102.528,1501168147.0
2007-03-30 16:05:00,102.54,102.6,102.505,102.6,1287728082.0
2007-03-30 16:10:00,102.58,102.67,102.56,102.67,1593408562.0
2007-03-30 16:15:00,102.67,102.755,102.637,102.725,1900897082.0
2007-03-30 16:20:00,102.735,102.74,102.633,102.645,1116777696.0
2007-03-30 16:25:00,102.64,102.68,102.61,102.67,1588584185.0
2007-03-30 16:30:00,102.672,102.69,102.61,102.625,2461815801.0
2007-03-30 16:35:00,102.615,102.695,102.6,102.675,1442017949.0
2007-03-30 16:40:00,102.67,102.7,102.627,102.66,1595618462.0
2007-03-30 16:45:00,102.655,102.685,102.58,102.615,1293050316.0
2007-03-30 16:50:00,102.625,102.635,102.51,102.51,1211763952.0
2007-03-30 16:55:00,102.525,102.545,102.278,102.302,2162478030.0
2007-03-30 17:00:00,102.31,102.425,102.28,102.41,1748503009.0
2007-03-30 17:05:00,102.42,102.45,102.165,102.26,1311041571.0
2007-03-30 17:10:00,102.275,102.36,102.05,102.05,1271094921.0
2007-03-30 17:15:00,102.045,102.17,102.018,102.112,2328972022.0
2007-03-30 17:20:00,102.11,102.22,102.045,102.202,2076002119.0
2007-03-30 17:25:00,102.18,102.18,102.01,102.11,2446551915.0
2007-03-30 17:30:00,102.12,102.24,102.115,102.145,854726536.0
2007-03-30 17:35:00,102.133,102.195,102.06,102.125,775267526.0
2007-03-30 17:40:00,102.125,102.21,102.01,102.045,937397712.0
2007-03-30 17:45:00,102.045,102.045,101.845,101.99,519748260.0
2007-03-30 17:50:00,101.985,102.21,101.9,102.055,1536996815.0
2007-03-30 17:55:00,102.055,102.16,101.9,101.93,3441544037.0
2007-03-30 18:00:00,101.97,101.99,101.91,101.97,3158800013.0
2007-03-30 18:05:00,101.98,102.02,101.9,102.0,1898600005.0
2007-03-30 18:10:00,101.995,102.03,101.85,101.87,1673100007.0
2007-03-30 18:15:00,101.85,101.98,101.82,101.98,3214899994.0
2007-03-30 18:20:00,101.955,102.07,101.955,101.98,2861999992.0
2007-03-30 18:25:00,101.99,102.01,101.95,101.99,1571200000.0
2007-03-30 18:30:00,102.0,102.02,101.94,101.97,1920400003.0
2007-03-30 18:35:00,101.97,102.0,101.96,101.98,1086399997.0
2007-03-30 18:40:00,101.98,101.99,101.93,101.97,1254300014.0
2007-03-30 18:45:00,101.97,102.0,101.95,102.0,995300009.0
2007-03-30 18:50:00,102.0,102.01,101.93,101.94,680300005.0
2007-03-30 18:55:00,101.93,101.97,101.91,101.94,1380299989.0
2007-03-30 19:00:00,101.94,101.95,101.91,101.92,827500004.0
2007-03-30 19:05:00,101.92,101.94,101.89,101.925,1325300015.0
2007-03-30 19:10:00,101.93,101.94,101.91,101.93,363300004.0
2007-03-30 19:15:00,101.92,101.96,101.91,101.94,1037800000.0
2007-03-30 19:20:00,101.94,101.94,101.89,101.93,766599999.0
2007-03-30 19:25:00,101.94,102.04,101.93,102.02,1595900003.0
2007-03-30 19:30:00,102.02,102.04,101.975,101.975,1323599995.0
2007-03-30 19:35:00,101.97,102.01,101.95,102.0,980500008.0
2007-03-30 19:40:00,102.0,102.03,101.98,102.0,1188300004.0
2007-03-30 19:45:00,102.0,102.03,102.0,102.015,655899999.0
2007-03-30 19:50:00,102.02,102.04,102.01,102.03,903100001.0
2007-03-30 19:55:00,102.03,102.03,101.99,102.03,1513699999.0
2007-03-30 20:00:00,102.03,102.04,101.99,102.02,965799993.0
2007-03-30 20:05:00,102.02,102.04,101.99,102.03,1208600000.0
2007-03-30 20:10:00,102.02,102.09,102.005,102.02,1650499991.0
2007-03-30 20:15:00,102.01,102.06,102.0,102.04,1019099995.0
2007-03-30 20:20:00,102.04,102.07,102.03,102.06,1525199993.0
2007-03-30 20:25:00,102.05,102.07,102.0,102.06,2412199999.0
2007-03-30 20:30:00,102.06,102.09,101.99,102.05,2027300010.0
2007-03-30 20:35:00,102.04,102.09,102.03,102.075,1272199997.0
2007-03-30 20:40:00,102.075,102.1,102.06,102.1,3088099994.0
2007-03-30 20:45:00,102.1,102.14,102.07,102.12,1638299991.0
2007-03-30 20:50:00,102.12,102.18,102.11,102.16,1084400005.0
2007-03-30 20:55:00,102.17,102.19,102.13,102.19,2166300008.0
2007-03-30 21:00:00,102.2,102.2,102.055,102.06,2309799979.0
2007-03-30 21:05:00,102.06,102.07,102.0,102.015,1330000007.0
2007-03-30 21:10:00,102.03,102.06,102.0,102.04,868899993.0
2007-03-30 21:15:00,102.05,102.13,102.04,102.12,889600000.0
2007-03-30 21:20:00,102.11,102.15,102.08,102.12,762900000.0
2007-03-30 21:25:00,102.11,102.14,102.1,102.11,512199997.0
2007-03-30 21:30:00,102.12,102.13,102.1,102.11,314399999.0
2007-03-30 21:35:00,102.1,102.1,102.06,102.06,327800002.0
2007-03-30 21:40:00,102.06,102.13,102.06,102.13,401800001.0
2007-03-30 21:45:00,102.12,102.13,102.08,102.1,293699998.0
2007-03-30 21:50:00,102.08,102.11,102.08,102.09,173699999.0
2007-03-30 21:55:00,102.08,102.08,102.04,102.04,153899999.0
2007-03-30 22:00:00,102.05,102.07,102.02,102.06,516700003.0
2007-03-30 22:05:00,102.055,102.07,102.025,102.04,224600000.0
2007-03-30 22:10:00,102.06,102.07,102.04,102.05,133800000.0
2007-03-30 22:15:00,102.06,102.07,102.05,102.06,119400000.0
2007-03-30 22:20:00,102.06,102.09,102.06,102.09,181200000.0
2007-03-30 22:25:00,102.075,102.1,102.07,102.09,200400000.0
2007-03-30 22:30:00,102.09,102.12,102.09,102.12,412300000.0
2007-03-30 22:35:00,102.12,102.13,102.08,102.09,420799999.0
2007-03-30 22:40:00,102.09,102.12,102.08,102.1,447099998.0
2007-03-30 22:45:00,102.1,102.12,102.07,102.09,271999999.0
2007-03-30 22:50:00,102.09,102.11,102.04,102.09,414999999.0
2007-03-30 22:55:00,102.09,231.84,1.623,1.623,447099999.0
2007-04-01 23:00:00,102.01,102.01,102.0,102.01,36400000.0
2007-04-01 23:05:00,102.0,157.14,101.945,102.0,342800000.0
2007-04-01 23:10:00,102.01,102.04,101.98,102.005,240200000.0
2007-04-01 23:15:00,102.015,102.03,101.965,102.01,445600000.0
2007-04-01 23:20:00,1.152,102.03,1.152,102.02,118500000.0
2007-04-01 23:25:00,102.01,102.02,102.01,102.02,6900000.0
2007-04-01 23:30:00,102.01,102.01,101.99,102.01,25600000.0
2007-04-01 23:35:00,102.0,117.5,101.99,102.03,118900001.0
2007-04-01 23:40:00,102.02,102.02,101.99,102.01,84100000.0
2007-04-01 23:45:00,102.01,102.02,101.99,102.0,137800000.0
2007-04-01 23:50:00,101.99,101.99,101.95,101.96,127500000.0
2007-04-01 23:55:00,101.96,157.16,101.91,101.94,292200000.0
2007-04-02 00:00:00,101.93,231.37,101.93,101.93,302500000.0
2007-04-02 00:05:00,101.94,117.47,101.9,101.92,237100000.0
2007-04-02 00:10:00,101.92,101.94,101.895,101.93,178500000.0
2007-04-02 00:15:00,101.94,101.97,101.9,101.93,221100000.0
2007-04-02 00:20:00,101.92,101.98,101.915,101.96,225400000.0
2007-04-02 00:25:00,101.97,101.99,101.93,101.99,117800000.0
2007-04-02 00:30:00,101.99,102.04,101.98,101.99,245100000.0
2007-04-02 00:35:00,102.0,102.02,101.97,102.02,133200000.0
2007-04-02 00:40:00,102.03,102.07,102.02,102.025,204100000.0
2007-04-02 00:45:00,102.04,102.1,102.01,102.04,244300000.0
2007-04-02 00:50:00,102.02,102.1,102.02,102.09,261900000.0
2007-04-02 00:55:00,102.1,102.12,102.055,102.11,220900000.0
2007-04-02 01:00:00,102.12,102.2,102.12,102.17,347600000.0
2007-04-02 01:05:00,102.17,102.18,102.14,102.18,436200002.0
2007-04-02 01:10:00,102.16,102.2,102.15,102.18,358799996.0
2007-04-02 01:15:00,102.185,102.19,102.145,102.18,140599997.0
2007-04-02 01:20:00,102.18,102.24,102.16,102.2,560800000.0
2007-04-02 01:25:00,102.19,102.195,102.16,102.17,297799999.0
2007-04-02 01:30:00,102.17,102.18,102.11,102.11,604399997.0
2007-04-02 01:35:00,102.125,102.125,102.09,102.1,327799999.0
2007-04-02 01:40:00,102.1,102.16,102.1,102.15,249100000.0
2007-04-02 01:45:00,102.15,102.165,102.12,102.16,453400000.0
2007-04-02 01:50:00,102.145,117.57,101.97,102.11,1758600000.0
2007-04-02 01:55:00,102.11,102.23,102.02,102.21,1553500000.0
2007-04-02 02:00:00,102.2,102.27,102.19,102.27,1707900001.0
2007-04-02 02:05:00,102.255,102.32,102.21,102.32,1170000000.0
2007-04-02 02:10:00,102.33,102.39,102.29,102.35,2005900011.0
2007-04-02 02:15:00,102.33,102.46,102.33,102.44,1513500010.0
2007-04-02 02:20:00,102.44,102.45,102.35,102.35,1553799995.0
2007-04-02 02:25:00,102.34,102.35,102.25,102.28,837299997.0
2007-04-02 02:30:00,102.28,102.34,102.265,102.31,1017699998.0
2007-04-02 02:35:00,102.32,102.34,102.32,102.33,484899999.0
2007-04-02 02:40:00,102.34,102.35,102.21,102.315,2430000003.0
2007-04-02 02:45:00,102.315,102.33,102.25,102.26,1191200002.0
2007-04-02 02:50:00,102.26,102.29,102.23,102.28,1035500011.0
2007-04-02 02:55:00,102.28,102.29,102.23,102.27,1430299996.0
2007-04-02 03:00:00,102.27,102.28,102.24,102.27,555400008.0
2007-04-02 03:05:00,102.27,102.28,102.26,102.265,247700000.0
2007-04-02 03:10:00,102.27,102.27,102.19,102.19,811100002.0
2007-04-02 03:15:00,102.18,102.195,102.12,102.13,1238400006.0
2007-04-02 03:20:00,102.135,102.15,102.005,102.15,975400002.0
2007-04-02 03:25:00,102.14,102.17,102.14,102.15,507700000.0
2007-04-02 03:30:00,102.17,102.19,102.145,102.15,705499996.0
2007-04-02 03:35:00,102.17,102.17,102.12,102.16,774799999.0
2007-04-02 03:40:00,102.16,102.16,102.11,102.13,511300002.0
2007-04-02 03:45:00,102.13,102.13,102.02,102.08,1191099993.0
2007-04-02 03:50:00,102.07,102.14,102.055,102.14,572399999.0
2007-04-02 03:55:00,102.14,102.15,102.09,102.095,577199996.0
2007-04-02 04:00:00,102.095,102.12,102.07,102.1,952500006.0
2007-04-02 04:05:00,102.1,102.12,102.08,102.1,702000003.0
2007-04-02 04:10:00,102.07,102.21,102.07,102.17,766900010.0
2007-04-02 04:15:00,102.165,102.23,102.15,102.23,803799998.0
2007-04-02 04:20:00,102.23,102.26,102.19,102.24,736000002.0
2007-04-02 04:25:00,102.24,102.28,102.22,102.27,534100001.0
2007-04-02 04:30:00,102.29,102.3,102.21,102.28,1036700001.0
2007-04-02 04:35:00,102.28,102.28,102.215,102.26,742300003.0
2007-04-02 04:40:00,102.26,102.29,102.245,102.29,204300000.0
2007-04-02 04:45:00,102.26,102.37,102.26,102.31,859500002.0
2007-04-02 04:50:00,102.32,102.35,102.315,102.35,215500000.0
2007-04-02 04:55:00,102.34,102.38,102.305,102.37,641699999.0
2007-04-02 05:00:00,102.38,102.4,102.3,102.315,984599996.0
2007-04-02 05:05:00,102.32,102.38,102.32,102.38,822399996.0
2007-04-02 05:10:00,102.38,102.38,102.35,102.35,633099998.0
2007-04-02 05:15:00,102.35,102.37,102.335,102.37,784099987.0
2007-04-02 05:20:00,102.365,102.39,102.36,102.36,1030500001.0
2007-04-02 05:25:00,102.36,102.36,102.255,102.265,753699997.0
2007-04-02 05:30:00,102.26,102.29,102.25,102.29,225100000.0
2007-04-02 05:35:00,102.29,102.31,102.27,102.31,801199990.0
2007-04-02 05:40:00,102.32,102.34,102.3,102.305,699899999.0
2007-04-02 05:45:00,102.3,102.305,102.275,102.275,398300003.0
2007-04-02 05:50:00,102.28,102.28,102.205,102.26,1126999991.0
2007-04-02 05:55:00,102.26,102.27,102.185,102.23,703199997.0
2007-04-02 06:00:00,102.24,102.24,102.22,102.24,369199999.0
2007-04-02 06:05:00,102.25,102.27,102.19,102.21,1059799996.0
2007-04-02 06:10:00,102.21,102.24,102.205,102.22,875000000.0
2007-04-02 06:15:00,102.22,102.23,102.175,102.205,776000000.0
2007-04-02 06:20:00,102.2,102.21,102.18,102.18,399999998.0
2007-04-02 06:25:00,102.175,102.2,102.17,102.18,409600000.0
2007-04-02 06:30:00,102.17,102.19,102.13,102.13,637999994.0
2007-04-02 06:35:00,102.13,102.15,102.06,102.08,1467399987.0
2007-04-02 06:40:00,102.08,102.09,102.03,102.03,783199997.0
2007-04-02 06:45:00,102.03,102.09,102.02,102.08,1012200003.0
2007-04-02 06:50:00,102.08,102.09,102.06,102.09,333700001.0
2007-04-02 06:55:00,102.1,102.1,102.05,102.05,324700005.0
2007-04-02 07:00:00,102.05,102.08,102.015,102.05,614400001.0
2007-04-02 07:05:00,102.04,102.09,102.04,102.06,726000001.0
2007-04-02 07:10:00,102.07,102.1,102.07,102.08,442900001.0
2007-04-02 07:15:00,102.1,102.14,102.08,102.13,782000000.0
2007-04-02 07:20:00,102.13,102.13,102.085,102.105,387800000.0
2007-04-02 07:25:00,102.11,102.13,102.11,102.12,256100000.0
2007-04-02 07:30:00,102.12,102.12,102.06,102.075,458000000.0
2007-04-02 07:35:00,102.06,102.08,102.05,102.07,432800000.0
2007-04-02 07:40:00,102.07,102.07,102.025,102.06,351700000.0
2007-04-02 07:45:00,102.06,102.08,102.03,102.07,305300000.0
2007-04-02 07:50:00,102.07,102.11,102.06,102.1,627700004.0
2007-04-02 07:55:00,102.1,102.11,102.08,102.095,1028700002.0
2007-04-02 08:00:00,102.1,102.14,102.07,102.09,1355600006.0
2007-04-02 08:05:00,102.1,102.15,102.075,102.125,796300004.0
2007-04-02 08:10:00,102.13,102.13,102.07,102.1,679300005.0
2007-04-02 08:15:00,102.11,102.14,102.075,102.1,1151700007.0
2007-04-02 08:20:00,102.1,102.1,102.06,102.07,788200000.0
2007-04-02 08:25:00,102.06,102.08,101.98,102.01,791100002.0
2007-04-02 08:30:00,101.99,102.03,101.975,102.015,1348499996.0
2007-04-02 08:35:00,102.015,102.07,101.94,101.95,1253599995.0
2007-04-02 08:40:00,101.96,101.96,101.855,101.9,2192099976.0
2007-04-02 08:45:00,101.9,101.93,101.855,101.91,1534400003.0
2007-04-02 08:50:00,101.91,102.005,101.91,101.99,925900000.0
2007-04-02 08:55:00,101.99,101.99,101.92,101.94,2145299992.0
2007-04-02 09:00:00,101.94,101.95,101.87,101.87,1074699994.0
2007-04-02 09:05:00,101.885,101.91,101.87,101.875,2093799976.0
2007-04-02 09:10:00,101.88,101.93,101.87,101.93,755600003.0
2007-04-02 09:15:00,101.93,101.99,101.92,101.98,1347800001.0
2007-04-02 09:20:00,101.99,101.99,101.915,101.92,1312499999.0
2007-04-02 09:25:00,101.92,101.93,101.855,101.89,1651599999.0
2007-04-02 09:30:00,101.9,101.97,101.88,101.965,1585599998.0
2007-04-02 09:35:00,101.98,102.0,101.915,101.95,865999996.0
2007-04-02 09:40:00,101.95,101.97,101.9,101.92,808499998.0
2007-04-02 09:45:00,101.91,101.96,101.88,101.95,1386400003.0
2007-04-02 09:50:00,101.95,101.97,101.92,101.95,1239600004.0
2007-04-02 09:55:00,101.95,102.0,101.94,101.97,1928200004.0
2007-04-02 10:00:00,101.98,102.06,101.955,102.05,3398299982.0
2007-04-02 10:05:00,102.07,102.1,102.02,102.06,1507100000.0
2007-04-02 10:10:00,102.06,102.08,102.02,102.03,519100004.0
2007-04-02 10:15:00,102.04,102.05,102.02,102.04,853499998.0
2007-04-02 10:20:00,102.04,102.06,102.03,102.035,698600003.0
2007-04-02 10:25:00,102.05,102.05,102.0,102.02,818499994.0
2007-04-02 10:30:00,102.02,102.03,101.96,101.98,2406099998.0
2007-04-02 10:35:00,101.975,102.03,101.97,102.005,2171899992.0
2007-04-02 10:40:00,102.01,102.08,102.01,102.04,2185500006.0
2007-04-02 10:45:00,102.05,102.08,102.025,102.06,1244100003.0
2007-04-02 10:50:00,102.05,102.06,101.9,101.94,1312800000.0
2007-04-02 10:55:00,101.92,101.98,101.89,101.98,1725299992.0
2007-04-02 11:00:00,101.965,102.01,101.93,102.01,2159900014.0
2007-04-02 11:05:00,102.01,102.06,102.01,102.02,1244700007.0
2007-04-02 11:10:00,102.02,102.03,101.98,101.98,1325100006.0
2007-04-02 11:15:00,101.99,101.99,101.945,101.95,1483600021.0
2007-04-02 11:20:00,101.95,101.98,101.92,101.94,1323100006.0
2007-04-02 11:25:00,101.95,101.97,101.87,101.92,2516000007.0
2007-04-02 11:30:00,101.92,101.95,101.92,101.94,1647700014.0
2007-04-02 11:35:00,101.93,101.96,101.92,101.94,1085300007.0
2007-04-02 11:40:00,101.94,101.95,101.91,101.94,1865100009.0
2007-04-02 11:45:00,101.94,101.97,101.91,101.93,1570600008.0
2007-04-02 11:50:00,101.94,101.95,101.93,101.94,1223900000.0
2007-04-02 11:55:00,101.935,101.95,101.86,101.87,1460599985.0
2007-04-02 12:00:00,101.87,101.9,101.86,101.87,1581300004.0
2007-04-02 12:05:00,101.87,101.88,101.78,101.8,3106100015.0
2007-04-02 12:10:00,101.81,101.85,101.8,101.85,1707900004.0
2007-04-02 12:15:00,101.85,101.86,101.82,101.835,892500000.0
2007-04-02 12:20:00,101.84,101.86,101.79,101.83,1207700002.0
2007-04-02 12:25:00,101.83,101.88,101.82,101.84,1470300000.0
2007-04-02 12:30:00,101.85,101.86,101.81,101.82,1478099995.0
2007-04-02 12:35:00,101.82,101.83,101.73,101.73,1805299986.0
2007-04-02 12:40:00,101.73,101.78,101.72,101.745,761500007.0
2007-04-02 12:45:00,101.75,101.77,101.745,101.75,682600006.0
2007-04-02 12:50:00,101.76,101.79,101.76,101.79,155900000.0
2007-04-02 12:55:00,101.8,101.83,101.77,101.8,1157299999.0
2007-04-02 13:00:00,101.8,101.81,101.755,101.8,748900004.0
2007-04-02 13:05:00,101.8,101.84,101.77,101.8,1296400013.0
2007-04-02 13:10:00,101.8,101.82,101.8,101.81,330600000.0
2007-04-02 13:15:00,101.81,101.83,101.71,101.82,1621700007.0
2007-04-02 13:20:00,101.82,101.83,101.8,101.82,860900000.0
2007-04-02 13:25:00,101.82,101.83,101.79,101.8,878599995.0
2007-04-02 13:30:00,101.8,101.81,101.76,101.77,1122899996.0
2007-04-02 13:35:00,101.77,101.86,101.77,101.86,926800011.0
2007-04-02 13:40:00,101.86,101.87,101.74,101.815,1177800011.0
2007-04-02 13:45:00,101.84,101.86,101.78,101.8,1386399999.0
2007-04-02 13:50:00,101.8,101.87,101.75,101.85,1270799996.0
2007-04-02 13:55:00,101.85,101.89,101.78,101.89,1132400000.0
2007-04-02 14:00:00,101.87,101.93,101.8,101.83,1774600008.0
2007-04-02 14:05:00,101.83,101.83,101.75,101.8,1517300000.0
2007-04-02 14:10:00,101.8,101.82,101.78,101.79,1350100003.0
2007-04-02 14:15:00,101.79,101.82,101.73,101.79,843899999.0
2007-04-02 14:20:00,101.8,101.86,101.8,101.85,1037999999.0
2007-04-02 14:25:00,101.85,101.85,101.75,101.8,2731700003.0
2007-04-02 14:30:00,101.8,101.81,101.78,101.79,996199999.0
2007-04-02 14:35:00,101.79,101.86,101.74,101.85,1925900005.0
2007-04-02 14:40:00,101.85,101.87,101.77,101.87,2452900002.0
2007-04-02 14:45:00,101.87,101.87,101.805,101.84,1440300019.0
2007-04-02 14:50:00,101.84,101.9,101.81,101.88,2119700008.0
2007-04-02 14:55:00,101.89,101.93,101.86,101.88,1817600018.0
2007-04-02 15:00:00,101.88,101.91,101.8,101.86,1600400005.0
2007-04-02 15:05:00,101.86,101.88,101.815,101.84,2170500020.0
2007-04-02 15:10:00,101.86,101.87,101.83,101.83,719499995.0
2007-04-02 15:15:00,101.85,101.86,101.8,101.85,706100000.0
2007-04-02 15:20:00,101.85,101.87,101.82,101.86,756200001.0
2007-04-02 15:25:00,101.86,101.89,101.85,101.88,720600002.0
2007-04-02 15:30:00,101.89,101.9,101.86,101.875,1070700001.0
2007-04-02 15:35:00,101.89,101.93,101.87,101.93,851600009.0
2007-04-02 15:40:00,101.93,101.94,101.8,101.83,1869600003.0
2007-04-02 15:45:00,101.86,101.89,101.83,101.89,1466000000.0
2007-04-02 15:50:00,101.89,101.9,101.83,101.88,1939900003.0
2007-04-02 15:55:00,101.89,101.91,0.818,101.88,1565400005.0
2007-04-02 16:00:00,101.94,102.025,1.213,101.9,2142599970.0
2007-04-02 16:05:00,101.91,101.91,101.77,101.86,1465599994.0
2007-04-02 16:10:00,101.85,101.87,101.79,101.795,1454500009.0
2007-04-02 16:15:00,101.79,101.9,101.7,101.9,1780500016.0
2007-04-02 16:20:00,101.9,101.92,101.855,101.88,942100006.0
2007-04-02 16:25:00,101.87,101.89,101.75,101.82,1434199987.0
2007-04-02 16:30:00,101.83,101.93,101.765,101.87,1801400006.0
2007-04-02 16:35:00,101.88,101.88,101.72,101.77,1157500012.0
2007-04-02 16:40:00,101.79,101.8,101.75,101.75,845000008.0
2007-04-02 16:45:00,101.76,101.835,101.66,101.8,1595499992.0
2007-04-02 16:50:00,101.8,101.81,101.71,101.76,1390700007.0
2007-04-02 16:55:00,101.76,101.93,101.76,101.91,1707000001.0
2007-04-02 17:00:00,101.91,101.94,101.78,101.86,1603599997.0
2007-04-02 17:05:00,101.86,101.88,101.75,101.79,1229399997.0
2007-04-02 17:10:00,101.8,101.85,101.785,101.84,656500004.0
2007-04-02 17:15:00,101.85,101.9,101.76,101.85,1009199997.0
2007-04-02 17:20:00,101.83,101.86,101.83,101.86,624100000.0
2007-04-02 17:25:00,101.87,101.91,101.825,101.9,1240800000.0
2007-04-02 17:30:00,101.9,101.92,101.77,101.87,1789699998.0
2007-04-02 17:35:00,101.87,101.91,101.87,101.88,1292900003.0
2007-04-02 17:40:00,101.88,101.9,101.815,101.885,1262699997.0
2007-04-02 17:45:00,101.88,101.9,101.79,101.81,1546699991.0
2007-04-02 17:50:00,101.81,101.81,101.72,101.78,1288800003.0
2007-04-02 17:55:00,101.79,117.7,1.156,101.81,2406400010.0
2007-04-02 18:00:00,101.8,101.83,101.67,101.83,1215600005.0
2007-04-02 18:05:00,101.84,101.85,101.8,101.8,1084500001.0
2007-04-02 18:10:00,101.81,101.81,101.67,101.805,1510300000.0
2007-04-02 18:15:00,101.81,101.83,101.79,101.81,976800001.0
2007-04-02 18:20:00,101.8,232.87,96.06,101.8,1114299996.0
2007-04-02 18:25:00,101.805,232.9,101.7,101.79,577699995.0
2007-04-02 18:30:00,101.78,101.83,101.77,101.83,485800007.0
2007-04-02 18:35:00,101.82,101.83,101.81,101.83,209300002.0
2007-04-02 18:40:00,101.82,101.86,101.82,101.86,339500000.0
2007-04-02 18:45:00,101.87,101.87,101.84,101.85,1200200002.0
2007-04-02 18:50:00,101.85,101.85,101.74,101.83,1152500003.0
2007-04-02 18:55:00,101.83,101.84,101.78,101.83,1854399989.0
2007-04-02 19:00:00,101.83,101.88,101.78,101.88,1081499995.0
2007-04-02 19:05:00,101.89,101.9,101.86,101.88,433799998.0
2007-04-02 19:10:00,101.88,101.88,101.83,101.86,958900002.0
2007-04-02 19:15:00,101.86,101.87,101.82,101.84,508400001.0
2007-04-02 19:20:00,101.84,101.85,101.75,101.82,531000004.0
2007-04-02 19:25:00,101.82,101.87,101.76,101.86,1005800014.0
2007-04-02 19:30:00,101.85,101.87,101.75,101.85,779599996.0
2007-04-02 19:35:00,101.85,101.87,101.76,101.86,977500012.0
2007-04-02 19:40:00,101.86,101.88,101.85,101.87,476199995.0
2007-04-02 19:45:00,101.88,101.9,101.87,101.87,601000000.0
2007-04-02 19:50:00,101.89,101.91,101.89,101.9,639200003.0
2007-04-02 19:55:00,101.9,101.92,101.9,101.9,325800001.0
2007-04-02 20:00:00,101.9,101.9,101.83,101.83,901600003.0
2007-04-02 20:05:00,101.86,101.87,101.83,101.84,890500001.0
2007-04-02 20:10:00,101.835,101.88,101.76,101.87,550700000.0
2007-04-02 20:15:00,101.87,101.92,101.85,101.88,955200005.0
2007-04-02 20:20:00,101.89,101.9,101.85,101.88,977800006.0
2007-04-02 20:25:00,101.88,101.91,101.77,101.87,1281700017.0
2007-04-02 20:30:00,101.865,101.88,101.78,101.88,231700000.0
2007-04-02 20:35:00,101.89,101.89,101.87,101.875,309200000.0
2007-04-02 20:40:00,101.875,101.91,101.87,101.9,754900019.0
2007-04-02 20:45:00,101.895,101.92,101.81,101.81,1139600014.0
2007-04-02 20:50:00,101.81,101.89,101.81,101.87,249999998.0
2007-04-02 20:55:00,101.87,101.91,101.84,101.85,555899991.0
2007-04-02 21:00:00,101.84,101.89,101.79,101.88,675400005.0
2007-04-02 21:05:00,101.87,101.93,101.815,101.92,927000004.0
2007-04-02 21:10:00,101.915,101.96,101.825,101.95,859600012.0
2007-04-02 21:15:00,101.94,101.95,101.91,101.91,503399994.0
2007-04-02 21:20:00,101.91,101.95,101.9,101.94,323800002.0
2007-04-02 21:25:00,101.935,101.94,101.91,101.92,539100002.0
2007-04-02 21:30:00,101.92,101.93,101.87,101.88,376200002.0
2007-04-02 21:35:00,101.885,101.885,101.84,101.85,343800000.0
2007-04-02 21:40:00,101.82,101.94,101.82,101.94,676500009.0
2007-04-02 21:45:00,101.95,101.96,101.93,101.94,172199998.0
2007-04-02 21:50:00,101.93,101.94,101.9,101.92,277799996.0
2007-04-02 21:55:00,101.915,101.96,101.88,101.95,542400005.0
2007-04-02 22:00:00,101.95,101.96,101.9,101.92,537900001.0
2007-04-02 22:05:00,101.92,101.94,101.91,101.91,308600002.0
2007-04-02 22:10:00,101.92,101.94,101.91,101.91,139600001.0
2007-04-02 22:15:00,101.91,101.94,101.89,101.94,279400001.0
2007-04-02 22:20:00,101.92,101.94,101.9,101.9,405300001.0
2007-04-02 22:25:00,101.9,101.92,101.88,101.91,338700000.0
2007-04-02 22:30:00,101.93,101.96,101.92,101.94,193800000.0
2007-04-02 22:35:00,101.94,101.95,101.925,101.94,277000008.0
2007-04-02 22:40:00,101.94,101.95,101.885,101.91,346300007.0
2007-04-02 22:45:00,101.9,101.91,101.87,101.9,339100005.0
2007-04-02 22:50:00,101.9,101.92,101.9,101.92,157900001.0
2007-04-02 22:55:00,101.89,101.93,101.89,101.9,179900000.0
2007-04-02 23:00:00,101.91,101.91,101.89,101.89,35100000.0
2007-04-02 23:05:00,101.88,101.88,101.83,101.85,199700000.0
2007-04-02 23:10:00,101.85,101.85,101.815,101.815,184400000.0
2007-04-02 23:15:00,101.815,101.85,101.8,101.84,291800002.0
2007-04-02 23:20:00,101.845,101.885,101.825,101.855,379300007.0
2007-04-02 23:25:00,101.845,101.87,101.835,101.85,486300008.0
2007-04-02 23:30:00,101.85,101.86,101.815,101.84,260999999.0
2007-04-02 23:35:00,101.86,101.86,101.82,101.82,218100000.0
2007-04-02 23:40:00,101.83,101.86,101.82,101.85,147200000.0
2007-04-02 23:45:00,101.85,101.87,101.825,101.87,113900000.0
2007-04-02 23:50:00,101.855,101.88,101.85,101.88,91400000.0
2007-04-02 23:55:00,101.88,101.89,101.865,101.89,75200000.0
2007-04-03 00:00:00,101.88,101.89,101.845,101.87,215599999.0
2007-04-03 00:05:00,101.87,101.87,101.825,101.84,174900000.0
2007-04-03 00:10:00,101.85,101.86,101.78,101.79,249900000.0
2007-04-03 00:15:00,101.79,101.8,101.765,101.79,200399999.0
2007-04-03 00:20:00,101.79,101.81,101.79,101.81,102000000.0
2007-04-03 00:25:00,101.795,101.82,101.785,101.785,244600001.0
2007-04-03 00:30:00,101.79,101.8,101.77,101.79,154000000.0
2007-04-03 00:35:00,101.79,101.81,101.78,101.81,369900000.0
2007-04-03 00:40:00,101.795,101.8,101.79,101.795,32800000.0
2007-04-03 00:45:00,101.8,101.8,101.79,101.795,28700000.0
2007-04-03 00:50:00,101.795,101.83,101.795,101.83,105500000.0
2007-04-03 00:55:00,101.82,101.82,101.81,101.81,60600000.0
2007-04-03 01:00:00,101.82,101.82,101.8,101.82,104200000.0
2007-04-03 01:05:00,101.81,101.83,101.8,101.83,113300000.0
2007-04-03 01:10:00,101.81,101.82,101.8,101.82,115200000.0
2007-04-03 01:15:00,101.82,101.845,101.81,101.83,289300000.0
2007-04-03 01:20:00,101.835,101.835,101.81,101.825,176200000.0
2007-04-03 01:25:00,101.84,101.92,101.84,101.9,436600001.0
2007-04-03 01:30:00,101.91,101.93,101.88,101.93,595300000.0
2007-04-03 01:35:00,101.93,101.96,101.895,101.91,819400000.0
2007-04-03 01:40:00,101.94,101.95,101.91,101.93,716199999.0
2007-04-03 01:45:00,101.93,101.935,101.89,101.93,413700000.0
2007-04-03 01:50:00,101.93,101.965,101.89,101.955,568899999.0
2007-04-03 01:55:00,101.96,101.97,101.93,101.96,221200000.0
2007-04-03 02:00:00,101.96,101.98,101.92,101.98,254999999.0
2007-04-03 02:05:00,101.98,102.0,101.96,101.99,991399997.0
2007-04-03 02:10:00,102.01,102.01,101.95,101.95,383600006.0
2007-04-03 02:15:00,101.96,101.995,101.89,101.9,1876300003.0
2007-04-03 02:20:00,101.89,101.92,101.85,101.89,858000000.0
2007-04-03 02:25:00,101.87,101.915,101.86,101.9,1031700003.0
2007-04-03 02:30:00,101.915,101.93,101.84,101.855,981099999.0
2007-04-03 02:35:00,101.85,101.86,101.795,101.84,931700006.0
2007-04-03 02:40:00,101.84,101.87,101.83,101.85,352199999.0
2007-04-03 02:45:00,101.845,101.86,101.83,101.845,357600000.0
2007-04-03 02:50:00,101.85,101.87,101.765,101.78,1438300004.0
2007-04-03 02:55:00,101.78,101.82,101.77,101.8,997200006.0
2007-04-03 03:00:00,101.8,101.8,101.74,101.755,1290800012.0
2007-04-03 03:05:00,101.75,101.81,101.75,101.8,370000000.0
2007-04-03 03:10:00,101.79,101.82,101.79,101.82,304200000.0
2007-04-03 03:15:00,101.82,101.82,101.79,101.8,151100000.0
2007-04-03 03:20:00,101.8,101.82,101.79,101.81,108000000.0
2007-04-03 03:25:00,101.82,101.82,101.8,101.82,126500000.0
2007-04-03 03:30:00,101.82,101.86,101.82,101.85,786400000.0
2007-04-03 03:35:00,101.85,101.855,101.84,101.85,64300000.0
2007-04-03 03:40:00,101.83,101.84,101.8,101.81,571300000.0
2007-04-03 03:45:00,101.79,101.84,101.78,101.83,214800000.0
2007-04-03 03:50:00,101.84,101.86,101.82,101.84,239500002.0
2007-04-03 03:55:00,101.845,101.88,101.845,101.86,329000000.0
2007-04-03 04:00:00,101.86,101.925,101.84,101.92,800300004.0
2007-04-03 04:05:00,101.92,101.99,101.92,101.98,1167000008.0
2007-04-03 04:10:00,101.98,101.99,101.94,101.96,295200003.0
2007-04-03 04:15:00,101.96,101.97,101.93,101.94,329300000.0
2007-04-03 04:20:00,101.94,101.95,101.91,101.915,378200001.0
2007-04-03 04:25:00,101.915,101.925,101.9,101.915,710900012.0
2007-04-03 04:30:00,101.91,101.92,101.9,101.91,390800003.0
2007-04-03 04:35:00,101.91,101.92,101.91,101.91,94400000.0
2007-04-03 04:40:00,101.91,101.92,101.9,101.9,246600000.0
2007-04-03 04:45:00,101.91,101.91,101.88,101.91,193900000.0
2007-04-03 04:50:00,101.9,101.92,101.88,101.91,277200004.0
2007-04-03 04:55:00,101.915,101.92,101.89,101.9,238900002.0
2007-04-03 05:00:00,101.9,101.9,101.89,101.9,68800001.0
2007-04-03 05:05:00,101.9,101.9,101.87,101.88,187300001.0
2007-04-03 05:10:00,101.87,101.9,101.87,101.885,273000000.0
2007-04-03 05:15:00,101.9,101.93,101.9,101.915,320100002.0
2007-04-03 05:20:00,101.93,101.99,101.925,101.96,1215600015.0
2007-04-03 05:25:00,101.96,102.0,101.95,102.0,710100007.0
2007-04-03 05:30:00,102.0,102.03,101.985,102.01,571500002.0
2007-04-03 05:35:00,101.995,102.04,101.99,102.04,599599998.0
2007-04-03 05:40:00,102.03,102.12,102.03,102.11,909500002.0
2007-04-03 05:45:00,102.1,102.12,101.985,101.985,1713000012.0
2007-04-03 05:50:00,102.0,102.04,102.0,102.04,761800002.0
2007-04-03 05:55:00,102.045,102.09,102.0,102.03,398700001.0
2007-04-03 06:00:00,102.03,102.04,101.97,101.98,596100000.0
2007-04-03 06:05:00,101.98,102.04,101.96,101.965,937200002.0
2007-04-03 06:10:00,101.96,102.0,101.935,101.98,698900002.0
2007-04-03 06:15:00,101.98,101.99,101.935,101.98,611500001.0
2007-04-03 06:20:00,101.99,102.01,101.94,101.98,284000000.0
2007-04-03 06:25:00,101.98,102.0,101.94,102.0,437600000.0
2007-04-03 06:30:00,102.0,102.01,101.99,101.99,592800011.0
2007-04-03 06:35:00,102.0,102.02,101.98,102.01,642700004.0
2007-04-03 06:40:00,102.01,102.02,101.98,102.01,460700003.0
2007-04-03 06:45:00,102.01,102.04,101.98,102.02,518700000.0
2007-04-03 06:50:00,102.02,102.03,101.965,102.01,481400002.0
2007-04-03 06:55:00,102.03,102.08,102.01,102.045,1128600014.0
2007-04-03 07:00:00,102.05,102.06,102.01,102.05,968900010.0
2007-04-03 07:05:00,102.05,102.11,102.025,102.07,820300007.0
2007-04-03 07:10:00,102.06,102.09,102.05,102.06,901000004.0
2007-04-03 07:15:00,102.06,102.13,102.03,102.105,1634700012.0
2007-04-03 07:20:00,102.12,102.15,102.075,102.12,1173900006.0
2007-04-03 07:25:00,102.11,102.13,102.1,102.13,867900001.0
2007-04-03 07:30:00,102.13,102.21,102.12,102.14,892500003.0
2007-04-03 07:35:00,102.14,102.16,102.1,102.1,1131200007.0
2007-04-03 07:40:00,102.1,102.15,102.1,102.13,672800000.0
2007-04-03 07:45:00,102.11,102.2,102.1,102.2,1074600009.0
2007-04-03 07:50:00,102.17,102.21,102.17,102.19,818700001.0
2007-04-03 07:55:00,102.185,102.245,102.185,102.22,1052600006.0
2007-04-03 08:00:00,102.22,102.265,102.21,102.25,874100002.0
2007-04-03 08:05:00,102.245,102.28,102.145,102.16,1897100020.0
2007-04-03 08:10:00,102.19,102.2,102.16,102.16,1626700019.0
2007-04-03 08:15:00,102.16,102.21,102.16,102.2,1292800009.0
2007-04-03 08:20:00,102.195,102.26,102.19,102.25,1318300005.0
2007-04-03 08:25:00,102.245,102.27,102.22,102.225,1289699999.0
2007-04-03 08:30:00,102.22,102.28,102.21,102.26,1320700002.0
2007-04-03 08:35:00,102.26,102.31,102.23,102.26,1136400008.0
2007-04-03 08:40:00,102.255,102.31,102.24,102.29,951000000.0
2007-04-03 08:45:00,102.29,102.31,102.275,102.31,610699999.0
2007-04-03 08:50:00,102.31,102.33,102.27,102.32,1002800002.0
2007-04-03 08:55:00,102.32,102.35,102.28,102.34,1376700001.0
2007-04-03 09:00:00,102.33,102.36,102.305,102.355,1584299984.0
2007-04-03 09:05:00,102.36,102.38,102.33,102.355,1252399991.0
2007-04-03 09:10:00,102.345,102.39,102.31,102.34,2357399982.0
2007-04-03 09:15:00,102.335,102.34,102.295,102.295,2496999993.0
2007-04-03 09:20:00,102.31,102.32,102.265,102.3,2608699966.0
2007-04-03 09:25:00,102.29,102.36,102.29,102.35,1244500002.0
2007-04-03 09:30:00,102.345,102.36,102.32,102.32,1436099993.0
2007-04-03 09:35:00,102.315,102.32,102.25,102.28,2491199990.0
2007-04-03 09:40:00,102.29,102.5,102.255,102.495,3214799984.0
2007-04-03 09:45:00,102.48,102.49,102.4,102.43,2000799999.0
2007-04-03 09:50:00,102.43,102.49,102.405,102.49,2638300037.0
2007-04-03 09:55:00,102.48,102.54,102.37,102.51,2653300005.0
2007-04-03 10:00:00,102.5,102.55,102.47,102.5,2989300004.0
2007-04-03 10:05:00,102.49,102.54,102.48,102.51,1463800018.0
2007-04-03 10:10:00,102.51,102.52,102.475,102.485,1434700016.0
2007-04-03 10:15:00,102.5,102.51,102.48,102.48,1048399980.0
2007-04-03 10:20:00,102.5,102.5,102.47,102.48,1093299996.0
2007-04-03 10:25:00,102.47,102.52,102.47,102.52,507699998.0
2007-04-03 10:30:00,102.52,102.55,102.5,102.51,1168100028.0
2007-04-03 10:35:00,102.5,102.52,102.48,102.51,410699997.0
2007-04-03 10:40:00,102.505,102.53,102.49,102.53,1147799994.0
2007-04-03 10:45:00,102.52,102.52,102.48,102.51,2444100007.0
2007-04-03 10:50:00,102.51,102.52,102.46,102.49,1282500003.0
2007-04-03 10:55:00,102.485,102.51,102.47,102.51,655499995.0
2007-04-03 11:00:00,102.51,102.54,102.485,102.51,1003899987.0
2007-04-03 11:05:00,102.51,102.58,102.5,102.56,888199993.0
2007-04-03 11:10:00,102.57,102.65,102.55,102.63,2365199990.0
2007-04-03 11:15:00,102.62,102.64,102.55,102.56,2067199976.0
2007-04-03 11:20:00,102.56,102.58,102.54,102.56,695499991.0
2007-04-03 11:25:00,102.555,102.59,102.55,102.59,641499992.0
2007-04-03 11:30:00,102.58,102.59,102.525,102.55,1761300001.0
2007-04-03 11:35:00,102.55,102.58,102.5,102.51,1276899999.0
2007-04-03 11:40:00,102.51,102.52,102.455,102.495,850699991.0
2007-04-03 11:45:00,102.51,102.53,102.5,102.5,529599999.0
2007-04-03 11:50:00,102.51,102.58,102.49,102.56,1511899998.0
2007-04-03 11:55:00,102.55,102.56,102.47,102.5,1401699972.0
2007-04-03 12:00:00,102.51,102.58,102.51,102.57,1231300003.0
2007-04-03 12:05:00,102.56,102.58,102.535,102.57,892299998.0
2007-04-03 12:10:00,102.565,102.59,102.52,102.54,1522099989.0
2007-04-03 12:15:00,102.53,102.55,102.51,102.52,1231499994.0
2007-04-03 12:20:00,102.52,102.53,102.49,102.51,565899995.0
2007-04-03 12:25:00,102.52,102.56,102.49,102.55,1479199988.0
2007-04-03 12:30:00,102.55,102.59,102.54,102.59,1255000013.0
2007-04-03 12:35:00,102.59,102.6,102.525,102.55,1285100003.0
2007-04-03 12:40:00,102.54,102.55,102.465,102.54,1341999994.0
2007-04-03 12:45:00,102.54,102.6,102.53,102.6,949300004.0
2007-04-03 12:50:00,102.6,102.61,102.57,102.58,805600013.0
2007-04-03 12:55:00,102.58,102.59,102.525,102.57,1396100002.0
2007-04-03 13:00:00,102.57,102.58,102.525,102.565,783000002.0
2007-04-03 13:05:00,102.57,102.58,102.46,102.54,955000000.0
2007-04-03 13:10:00,102.55,102.56,102.53,102.53,833999999.0
2007-04-03 13:15:00,102.53,102.545,102.39,102.39,857100000.0
2007-04-03 13:20:00,102.48,102.5,102.39,102.4,638800000.0
2007-04-03 13:25:00,102.49,102.5,102.395,102.49,1070300015.0
2007-04-03 13:30:00,102.5,102.53,102.4,102.53,1153199988.0
2007-04-03 13:35:00,102.53,102.55,102.43,102.54,1076199995.0
2007-04-03 13:40:00,102.54,102.54,102.39,102.39,1054600003.0
2007-04-03 13:45:00,102.39,102.49,102.305,102.45,1452299992.0
2007-04-03 13:50:00,102.45,102.45,102.42,102.44,1046100001.0
2007-04-03 13:55:00,102.43,102.49,102.43,102.44,1356100002.0
2007-04-03 14:00:00,102.44,102.48,102.38,102.47,944900000.0
2007-04-03 14:05:00,102.47,102.52,102.42,102.495,1158499993.0
2007-04-03 14:10:00,102.49,102.52,102.47,102.49,568799990.0
2007-04-03 14:15:00,102.485,102.54,102.375,102.52,1957300000.0
2007-04-03 14:20:00,102.52,102.64,102.49,102.64,1801300008.0
2007-04-03 14:25:00,102.64,102.67,102.53,102.615,1813500004.0
2007-04-03 14:30:00,102.615,102.64,102.495,102.58,891499992.0
2007-04-03 14:35:00,102.59,102.62,102.45,102.54,1319800016.0
2007-04-03 14:40:00,102.535,102.58,102.45,102.57,828700013.0
2007-04-03 14:45:00,102.57,102.59,102.55,102.57,723100007.0
2007-04-03 14:50:00,102.57,102.6,102.565,102.57,612600009.0
2007-04-03 14:55:00,102.57,102.62,102.56,102.595,1181000003.0
2007-04-03 15:00:00,102.6,102.61,102.58,102.59,941200000.0
2007-04-03 15:05:00,102.6,102.62,102.59,102.61,732600000.0
2007-04-03 15:10:00,102.62,102.63,102.52,102.585,1297300004.0
2007-04-03 15:15:00,102.59,102.61,102.485,102.57,1248700007.0
2007-04-03 15:20:00,102.58,102.58,102.48,102.5,777799997.0
2007-04-03 15:25:00,102.56,102.59,102.54,102.58,842799994.0
2007-04-03 15:30:00,102.58,102.61,102.57,102.61,402600004.0
2007-04-03 15:35:00,102.6,102.63,102.58,102.62,999700010.0
2007-04-03 15:40:00,102.62,102.63,102.59,102.62,1219300012.0
2007-04-03 15:45:00,102.61,102.65,102.59,102.59,965000005.0
2007-04-03 15:50:00,102.61,102.64,102.6,102.62,1484200002.0
2007-04-03 15:55:00,102.62,102.62,102.55,102.62,1466099998.0
2007-04-03 16:00:00,102.59,102.68,102.52,102.61,2399700002.0
2007-04-03 16:05:00,102.61,102.63,102.52,102.62,2090700003.0
2007-04-03 16:10:00,102.62,102.68,102.56,102.625,1010700002.0
2007-04-03 16:15:00,102.625,102.68,102.615,102.68,931900006.0
2007-04-03 16:20:00,102.68,102.69,102.64,102.66,1447400023.0
2007-04-03 16:25:00,102.66,102.68,102.605,102.64,836299999.0
2007-04-03 16:30:00,102.64,102.68,102.61,102.68,1258899990.0
2007-04-03 16:35:00,102.68,102.7,102.63,102.64,880199999.0
2007-04-03 16:40:00,102.64,102.66,102.63,102.65,934099996.0
2007-04-03 16:45:00,102.65,102.69,102.59,102.66,1853700002.0
2007-04-03 16:50:00,102.67,102.72,102.62,102.69,1213299997.0
2007-04-03 16:55:00,102.69,102.74,102.63,102.71,1471899996.0
2007-04-03 17:00:00,102.715,102.74,102.68,102.71,1656200002.0
2007-04-03 17:05:00,102.7,102.71,102.62,102.66,1489900003.0
2007-04-03 17:10:00,102.66,102.68,102.64,102.68,522500001.0
2007-04-03 17:15:00,102.67,102.69,102.64,102.67,639000004.0
2007-04-03 17:20:00,102.67,102.72,102.67,102.68,699500001.0
2007-04-03 17:25:00,102.68,102.69,102.645,102.66,530400000.0
2007-04-03 17:30:00,102.66,102.67,102.64,102.66,651900002.0
2007-04-03 17:35:00,102.66,102.67,102.64,102.66,720700002.0
2007-04-03 17:40:00,102.655,102.69,102.65,102.68,1512700002.0
2007-04-03 17:45:00,102.685,102.7,102.66,102.66,860200001.0
2007-04-03 17:50:00,102.65,102.71,102.64,102.68,1760199994.0
2007-04-03 17:55:00,102.68,102.68,102.63,102.67,1179600002.0
2007-04-03 18:00:00,102.67,102.7,102.66,102.67,1218500002.0
2007-04-03 18:05:00,102.68,102.7,102.62,102.67,2538299999.0
2007-04-03 18:10:00,102.66,102.67,102.62,102.65,991500001.0
2007-04-03 18:15:00,102.65,102.65,102.63,102.64,446200003.0
2007-04-03 18:20:00,102.64,102.65,102.58,102.59,1015000023.0
2007-04-03 18:25:00,102.59,102.6,102.56,102.56,715400017.0
2007-04-03 18:30:00,102.56,102.59,102.47,102.57,1041000015.0
2007-04-03 18:35:00,102.56,102.59,102.53,102.57,1088800008.0
2007-04-03 18:40:00,102.56,102.6,102.55,102.6,977300004.0
2007-04-03 18:45:00,102.59,102.61,102.49,102.61,1098500004.0
2007-04-03 18:50:00,102.61,102.64,102.6,102.625,870700001.0
2007-04-03 18:55:00,102.63,102.63,102.6,102.6,861899993.0
2007-04-03 19:00:00,102.6,102.61,102.55,102.56,856900012.0
2007-04-03 19:05:00,102.56,102.6,102.55,102.58,847300006.0
2007-04-03 19:10:00,102.59,102.59,102.54,102.555,1218599993.0
2007-04-03 19:15:00,102.56,102.6,102.55,102.59,909500017.0
2007-04-03 19:20:00,102.6,102.61,102.58,102.6,675300008.0
2007-04-03 19:25:00,102.6,102.63,102.6,102.61,990600004.0
2007-04-03 19:30:00,102.615,102.62,102.59,102.59,1119200025.0
2007-04-03 19:35:00,102.59,102.6,102.53,102.55,896200016.0
2007-04-03 19:40:00,102.56,102.61,102.55,102.59,830400012.0
2007-04-03 19:45:00,102.59,102.62,102.58,102.595,1783400000.0
2007-04-03 19:50:00,102.6,102.61,102.48,102.55,1176499997.0
2007-04-03 19:55:00,102.55,102.61,102.55,102.6,1139300004.0
2007-04-03 20:00:00,102.6,102.62,102.49,102.51,1545899999.0
2007-04-03 20:05:00,102.52,102.55,102.42,102.53,1250600002.0
2007-04-03 20:10:00,102.53,102.54,102.47,102.49,888100002.0
2007-04-03 20:15:00,102.475,102.49,102.44,102.48,1297900000.0
2007-04-03 20:20:00,102.48,102.53,102.48,102.5,850300008.0
2007-04-03 20:25:00,102.5,102.54,102.47,102.51,904091708.0
2007-04-03 20:30:00,102.5,102.56,102.49,102.55,1012200009.0
2007-04-03 20:35:00,102.535,102.55,102.5,102.51,437200001.0
2007-04-03 20:40:00,102.51,102.52,102.4,102.505,1169700009.0
2007-04-03 20:45:00,102.52,102.55,102.52,102.53,677600003.0
2007-04-03 20:50:00,102.53,102.54,102.52,102.54,657000005.0
2007-04-03 20:55:00,102.54,102.57,102.535,102.56,906600006.0
2007-04-03 21:00:00,102.56,102.57,102.54,102.57,334200007.0
2007-04-03 21:05:00,102.57,102.59,102.54,102.54,627800005.0
2007-04-03 21:10:00,102.54,102.55,102.44,102.52,463500001.0
2007-04-03 21:15:00,102.505,102.52,102.5,102.505,449100000.0
2007-04-03 21:20:00,102.51,102.55,102.495,102.52,217599999.0
2007-04-03 21:25:00,102.52,102.54,102.51,102.52,253800000.0
2007-04-03 21:30:00,102.52,102.55,102.51,102.54,804500013.0
2007-04-03 21:35:00,102.54,102.55,102.52,102.55,657600009.0
2007-04-03 21:40:00,102.55,102.58,102.53,102.57,1130100026.0
2007-04-03 21:45:00,102.56,102.57,102.535,102.54,1335300017.0
2007-04-03 21:50:00,102.55,102.56,102.505,102.54,882599999.0
2007-04-03 21:55:00,102.54,102.59,102.5,102.58,1015199997.0
2007-04-03 22:00:00,102.58,102.6,102.55,102.595,343500000.0
2007-04-03 22:05:00,102.6,102.63,102.58,102.59,235600001.0
2007-04-03 22:10:00,102.61,102.62,102.59,102.6,202000001.0
2007-04-03 22:15:00,102.61,102.61,102.59,102.59,56800000.0
2007-04-03 22:20:00,102.59,102.62,102.59,102.62,77900000.0
2007-04-03 22:25:00,102.6,102.63,102.59,102.63,294000001.0
2007-04-03 22:30:00,102.62,102.65,102.61,102.63,265600000.0
2007-04-03 22:35:00,102.63,102.64,102.62,102.625,112400000.0
2007-04-03 22:40:00,102.62,102.67,102.615,102.65,241200000.0
2007-04-03 22:45:00,102.65,102.66,102.62,102.64,191000000.0
2007-04-03 22:50:00,102.64,102.66,102.63,102.65,133400000.0
2007-04-03 22:55:00,102.64,102.66,0.719,2.413,213800000.0
2007-04-03 23:00:00,102.545,102.66,0.675,102.63,109400000.0
2007-04-03 23:05:00,102.65,102.66,102.62,102.62,93400000.0
2007-04-03 23:10:00,102.63,102.63,102.58,102.58,63200000.0
2007-04-03 23:15:00,102.565,102.6,102.525,102.565,307800000.0
2007-04-03 23:20:00,102.57,102.585,102.56,102.58,205000000.0
2007-04-03 23:25:00,102.585,102.61,102.57,102.57,332800000.0
2007-04-03 23:30:00,102.57,102.58,102.525,102.58,283400000.0
2007-04-03 23:35:00,102.58,102.61,102.555,102.565,310700000.0
2007-04-03 23:40:00,102.565,102.58,102.555,102.575,93700000.0
2007-04-03 23:45:00,102.575,102.59,102.555,102.57,328100000.0
2007-04-03 23:50:00,102.58,102.58,102.54,102.54,111100000.0
2007-04-03 23:55:00,102.56,102.58,102.52,102.58,243900000.0
2007-04-04 00:00:00,102.57,102.58,102.485,102.52,266100000.0
2007-04-04 00:05:00,102.53,102.55,102.52,102.54,57500000.0
2007-04-04 00:10:00,102.55,102.55,102.52,102.535,85000000.0
2007-04-04 00:15:00,102.54,102.56,102.525,102.56,56200000.0
2007-04-04 00:20:00,102.56,102.56,102.55,102.55,11500000.0
2007-04-04 00:25:00,102.55,102.56,102.55,102.55,50600000.0
2007-04-04 00:30:00,102.53,102.55,102.52,102.53,131000000.0
2007-04-04 00:35:00,102.53,102.56,102.52,102.55,85100000.0
2007-04-04 00:40:00,102.55,102.57,102.55,102.55,59800000.0
2007-04-04 00:45:00,102.55,102.58,102.55,102.56,49000000.0
2007-04-04 00:50:00,102.58,102.58,102.51,102.54,214300000.0
2007-04-04 00:55:00,102.535,102.54,102.52,102.52,215000000.0
2007-04-04 01:00:00,102.53,102.535,102.5,102.525,327100000.0
2007-04-04 01:05:00,102.52,102.52,102.49,102.51,80300000.0
2007-04-04 01:10:00,102.51,102.55,102.5,102.53,545700001.0
2007-04-04 01:15:00,102.525,102.525,102.46,102.48,572400000.0
2007-04-04 01:20:00,102.48,102.51,102.455,102.49,715899999.0
2007-04-04 01:25:00,102.49,102.49,102.445,102.46,208400000.0
2007-04-04 01:30:00,102.46,102.48,102.425,102.47,831699998.0
2007-04-04 01:35:00,102.45,102.6,102.4,102.59,1490700001.0
2007-04-04 01:40:00,102.58,102.63,102.53,102.565,973000001.0
2007-04-04 01:45:00,102.54,102.58,102.54,102.56,658400000.0
2007-04-04 01:50:00,102.57,102.61,102.53,102.61,1720500005.0
2007-04-04 01:55:00,102.6,102.63,102.555,102.555,666599998.0
2007-04-04 02:00:00,102.57,102.59,102.52,102.57,769299998.0
2007-04-04 02:05:00,102.56,102.58,102.53,102.57,555400002.0
2007-04-04 02:10:00,102.57,102.57,102.53,102.54,841200001.0
2007-04-04 02:15:00,102.54,102.54,102.515,102.52,632000000.0
2007-04-04 02:20:00,102.52,102.54,102.445,102.445,796699999.0
2007-04-04 02:25:00,102.435,102.45,102.4,102.405,1018400004.0
2007-04-04 02:30:00,102.41,102.46,102.41,102.445,817400009.0
2007-04-04 02:35:00,102.45,102.5,102.44,102.47,826900011.0
2007-04-04 02:40:00,102.47,102.49,102.47,102.48,726700004.0
2007-04-04 02:45:00,102.48,102.49,102.41,102.45,1294900019.0
2007-04-04 02:50:00,102.45,102.48,102.44,102.48,843600007.0
2007-04-04 02:55:00,102.475,102.51,102.44,102.48,1400300023.0
2007-04-04 03:00:00,102.48,102.51,102.47,102.505,402299999.0
2007-04-04 03:05:00,102.51,102.51,102.47,102.47,805100014.0
2007-04-04 03:10:00,102.47,102.48,102.43,102.435,1060400017.0
2007-04-04 03:15:00,102.43,102.44,102.41,102.44,534000000.0
2007-04-04 03:20:00,102.45,102.47,102.44,102.46,212300000.0
2007-04-04 03:25:00,102.46,102.46,102.415,102.42,249300000.0
2007-04-04 03:30:00,102.43,102.46,102.43,102.45,847500000.0
2007-04-04 03:35:00,102.45,102.47,102.45,102.46,247900000.0
2007-04-04 03:40:00,102.46,102.47,102.44,102.45,527700001.0
2007-04-04 03:45:00,102.45,102.45,102.41,102.415,328300000.0
2007-04-04 03:50:00,102.415,102.43,102.4,102.4,373700003.0
2007-04-04 03:55:00,102.405,102.46,102.4,102.46,507799998.0
2007-04-04 04:00:00,102.46,102.46,102.44,102.46,181700000.0
2007-04-04 04:05:00,102.46,102.47,102.415,102.44,359500000.0
2007-04-04 04:10:00,102.45,102.46,102.44,102.445,844300002.0
2007-04-04 04:15:00,102.45,102.46,102.445,102.455,454600002.0
2007-04-04 04:20:00,102.44,102.465,102.44,102.46,466700003.0
2007-04-04 04:25:00,102.455,102.47,102.45,102.455,475400000.0
2007-04-04 04:30:00,102.46,102.46,102.44,102.45,392000000.0
2007-04-04 04:35:00,102.44,102.46,102.435,102.46,165500000.0
2007-04-04 04:40:00,102.455,102.455,102.425,102.44,285200000.0
2007-04-04 04:45:00,102.44,102.46,102.42,102.46,610100000.0
2007-04-04 04:50:00,102.46,102.47,102.45,102.47,504600000.0
2007-04-04 04:55:00,102.465,102.485,102.46,102.47,509700000.0
2007-04-04 05:00:00,102.48,102.48,102.44,102.47,380900003.0
2007-04-04 05:05:00,102.48,102.49,102.465,102.48,196200002.0
2007-04-04 05:10:00,102.48,102.5,102.47,102.49,427000003.0
2007-04-04 05:15:00,102.5,102.545,102.49,102.535,704400000.0
2007-04-04 05:20:00,102.53,102.56,102.5,102.53,1391600013.0
2007-04-04 05:25:00,102.52,102.595,102.52,102.57,826600001.0
2007-04-04 05:30:00,102.57,102.6,102.53,102.565,953699996.0
2007-04-04 05:35:00,102.56,102.575,102.515,102.53,705499999.0
2007-04-04 05:40:00,102.53,102.56,102.515,102.53,871199998.0
2007-04-04 05:45:00,102.535,102.55,102.51,102.53,394400000.0
2007-04-04 05:50:00,102.53,102.55,102.5,102.55,586500000.0
2007-04-04 05:55:00,102.55,102.58,102.52,102.54,504600000.0
2007-04-04 06:00:00,102.545,102.6,102.53,102.54,555999994.0
2007-04-04 06:05:00,102.54,102.6,102.51,102.59,407600000.0
2007-04-04 06:10:00,102.59,102.61,102.53,102.54,290500000.0
2007-04-04 06:15:00,102.53,102.56,102.53,102.55,366000000.0
2007-04-04 06:20:00,102.55,102.57,102.54,102.56,306300000.0
2007-04-04 06:25:00,102.55,102.59,102.54,102.58,359800000.0
2007-04-04 06:30:00,102.58,102.59,102.57,102.59,317300000.0
2007-04-04 06:35:00,102.59,102.63,102.565,102.63,774799999.0
2007-04-04 06:40:00,102.63,102.65,102.605,102.63,434799995.0
2007-04-04 06:45:00,102.63,102.63,102.61,102.62,184199998.0
2007-04-04 06:50:00,102.63,102.65,102.615,102.63,471199998.0
2007-04-04 06:55:00,102.64,102.64,102.61,102.615,367700002.0
2007-04-04 07:00:00,102.62,102.64,102.6,102.6,409699998.0
2007-04-04 07:05:00,102.6,102.62,102.595,102.61,181700000.0
2007-04-04 07:10:00,102.61,102.66,102.59,102.64,449600000.0
2007-04-04 07:15:00,102.63,102.63,102.58,102.61,326999999.0
2007-04-04 07:20:00,102.61,102.63,102.6,102.62,208900001.0
2007-04-04 07:25:00,102.61,102.62,102.59,102.6,295800001.0
2007-04-04 07:30:00,102.59,102.63,102.59,102.63,111699999.0
2007-04-04 07:35:00,102.64,102.64,102.61,102.63,120100000.0
2007-04-04 07:40:00,102.63,102.66,102.615,102.65,348500001.0
2007-04-04 07:45:00,102.65,102.66,102.61,102.62,595200001.0
2007-04-04 07:50:00,102.62,102.68,102.6,102.63,979000000.0
2007-04-04 07:55:00,102.63,102.64,102.58,102.63,1213500000.0
2007-04-04 08:00:00,102.62,102.625,102.49,102.54,1449699999.0
2007-04-04 08:05:00,102.54,102.555,102.5,102.52,760100001.0
2007-04-04 08:10:00,102.52,102.53,102.48,102.5,871900002.0
2007-04-04 08:15:00,102.51,102.56,102.49,102.54,814600000.0
2007-04-04 08:20:00,102.54,102.605,102.525,102.525,1840600006.0
2007-04-04 08:25:00,102.52,102.6,102.51,102.6,509100000.0
2007-04-04 08:30:00,102.6,102.6,102.55,102.57,850099991.0
2007-04-04 08:35:00,102.58,102.58,102.55,102.555,633399999.0
2007-04-04 08:40:00,102.555,102.59,102.555,102.57,764599996.0
2007-04-04 08:45:00,102.57,102.59,102.54,102.58,1641499988.0
2007-04-04 08:50:00,102.58,102.68,102.56,102.66,1237299984.0
2007-04-04 08:55:00,102.67,102.7,102.62,102.62,1673999971.0
2007-04-04 09:00:00,102.62,102.67,102.595,102.64,1632299975.0
2007-04-04 09:05:00,102.64,102.68,102.62,102.67,1267799985.0
2007-04-04 09:10:00,102.66,102.66,102.56,102.59,1826499987.0
2007-04-04 09:15:00,102.585,102.6,102.56,102.56,1315200000.0
2007-04-04 09:20:00,102.56,102.65,102.56,102.635,1347900000.0
2007-04-04 09:25:00,102.635,102.65,102.58,102.64,1452899994.0
2007-04-04 09:30:00,102.62,102.65,102.615,102.64,1681000001.0
2007-04-04 09:35:00,102.64,102.67,102.6,102.63,2114800005.0
2007-04-04 09:40:00,102.63,102.68,102.61,102.67,1759300004.0
2007-04-04 09:45:00,102.675,102.68,102.62,102.67,1592099998.0
2007-04-04 09:50:00,102.68,102.69,102.63,102.67,1543900009.0
2007-04-04 09:55:00,102.67,102.7,102.66,102.67,1300200000.0
2007-04-04 10:00:00,102.67,102.67,102.62,102.63,1099800002.0
2007-04-04 10:05:00,102.64,102.64,102.605,102.62,1155700006.0
2007-04-04 10:10:00,102.62,102.63,102.56,102.59,1674300005.0
2007-04-04 10:15:00,102.6,102.61,102.46,102.56,1812100007.0
2007-04-04 10:20:00,102.56,102.59,102.53,102.58,2020699995.0
2007-04-04 10:25:00,102.58,102.6,102.54,102.55,1026500001.0
2007-04-04 10:30:00,102.56,102.57,102.45,102.545,1755800003.0
2007-04-04 10:35:00,102.54,102.59,102.53,102.57,1705299999.0
2007-04-04 10:40:00,102.56,102.6,102.56,102.58,1084900002.0
2007-04-04 10:45:00,102.58,102.66,102.57,102.64,1813400006.0
2007-04-04 10:50:00,102.64,102.67,102.62,102.66,643299993.0
2007-04-04 10:55:00,102.67,102.68,102.65,102.67,335799999.0
2007-04-04 11:00:00,102.655,102.68,102.585,102.585,812599997.0
2007-04-04 11:05:00,102.61,102.64,102.585,102.64,985100005.0
2007-04-04 11:10:00,102.65,102.65,102.58,102.6,400800005.0
2007-04-04 11:15:00,102.575,102.59,102.545,102.57,954199998.0
2007-04-04 11:20:00,102.58,102.58,102.535,102.57,783099997.0
2007-04-04 11:25:00,102.57,102.64,102.57,102.63,856799996.0
2007-04-04 11:30:00,0.814,102.65,0.814,102.635,498700001.0
2007-04-04 11:35:00,102.64,102.67,102.63,102.65,473599995.0
2007-04-04 11:40:00,102.67,102.69,102.65,102.675,838900003.0
2007-04-04 11:45:00,102.675,102.73,102.66,102.73,472199998.0
2007-04-04 11:50:00,102.71,102.76,102.71,102.71,1116499997.0
2007-04-04 11:55:00,102.69,102.78,102.69,102.76,2038799993.0
2007-04-04 12:00:00,102.76,102.87,102.74,102.87,1713899996.0
2007-04-04 12:05:00,102.87,102.9,102.79,102.85,1339700011.0
2007-04-04 12:10:00,102.84,102.94,102.805,102.92,1840200014.0
2007-04-04 12:15:00,102.92,102.96,102.89,102.92,1562499994.0
2007-04-04 12:20:00,102.915,102.98,102.895,102.92,2138699986.0
2007-04-04 12:25:00,102.92,102.93,102.87,102.92,1713599995.0
2007-04-04 12:30:00,102.91,102.95,102.875,102.92,2851299997.0
2007-04-04 12:35:00,102.91,102.91,102.83,102.835,2512699982.0
2007-04-04 12:40:00,102.835,102.86,102.81,102.86,1979800010.0
2007-04-04 12:45:00,102.85,102.89,102.84,102.88,1089299999.0
2007-04-04 12:50:00,102.875,102.93,102.87,102.91,1262900024.0
2007-04-04 12:55:00,102.9,102.96,102.83,102.92,1934800013.0
2007-04-04 13:00:00,102.92,103.01,102.75,102.815,2470000010.0
2007-04-04 13:05:00,102.82,102.875,102.72,102.86,1668800000.0
2007-04-04 13:10:00,102.86,102.97,102.77,102.94,1729100000.0
2007-04-04 13:15:00,102.935,102.96,102.84,102.91,1213700000.0
2007-04-04 13:20:00,102.9,102.9,102.785,102.785,530500000.0
2007-04-04 13:25:00,102.87,102.9,102.785,102.87,1049799999.0
2007-04-04 13:30:00,102.87,102.88,102.825,102.86,655699998.0
2007-04-04 13:35:00,102.86,102.86,102.815,102.83,531299999.0
2007-04-04 13:40:00,102.83,102.84,102.805,102.81,1219299997.0
2007-04-04 13:45:00,102.81,102.81,102.78,102.79,576900000.0
2007-04-04 13:50:00,102.79,102.79,102.72,102.755,1065699999.0
2007-04-04 13:55:00,102.755,102.79,102.715,102.73,701899998.0
2007-04-04 14:00:00,102.725,102.76,102.71,102.75,902100001.0
2007-04-04 14:05:00,102.75,102.85,102.74,102.85,1542300015.0
2007-04-04 14:10:00,102.86,102.87,102.73,102.765,1279499993.0
2007-04-04 14:15:00,1.973,102.85,1.973,102.77,1398899987.0
2007-04-04 14:20:00,102.77,102.8,102.66,102.78,1014500010.0
2007-04-04 14:25:00,102.78,102.83,102.78,102.79,863400000.0
2007-04-04 14:30:00,102.8,102.8,102.61,102.73,1906299994.0
2007-04-04 14:35:00,102.725,102.8,102.67,102.78,1310200008.0
2007-04-04 14:40:00,102.78,102.8,102.66,102.77,2053200012.0
2007-04-04 14:45:00,102.77,102.825,102.645,102.82,1743600026.0
2007-04-04 14:50:00,102.82,102.84,102.675,102.785,1825300015.0
2007-04-04 14:55:00,102.78,102.81,102.68,102.68,1378800014.0
2007-04-04 15:00:00,102.76,102.78,102.65,102.75,1276299992.0
2007-04-04 15:05:00,102.735,102.74,102.705,102.71,1011199984.0
2007-04-04 15:10:00,102.72,102.8,102.68,102.73,3559000016.0
2007-04-04 15:15:00,102.73,102.73,102.665,102.69,1909499994.0
2007-04-04 15:20:00,102.7,102.7,102.65,102.68,1885499990.0
2007-04-04 15:25:00,102.68,102.68,102.6,102.63,1986100006.0
2007-04-04 15:30:00,102.64,102.64,102.58,102.64,1923100003.0
2007-04-04 15:35:00,102.64,102.69,102.63,102.67,1404100002.0
2007-04-04 15:40:00,0.677,102.71,0.677,102.7,608100005.0
2007-04-04 15:45:00,102.7,102.72,102.67,102.67,691800001.0
2007-04-04 15:50:00,102.68,102.7,102.67,102.68,263200000.0
2007-04-04 15:55:00,102.675,158.6,1.973,102.65,1408799994.0
2007-04-04 16:00:00,102.64,102.67,1.219,102.595,2103099988.0
2007-04-04 16:05:00,102.595,102.71,102.58,102.63,2332400000.0
2007-04-04 16:10:00,102.62,102.67,102.6,102.62,2129199983.0
2007-04-04 16:15:00,102.62,102.65,102.605,102.62,1076100000.0
2007-04-04 16:20:00,102.62,102.63,102.59,102.62,1556900000.0
2007-04-04 16:25:00,102.62,102.64,102.585,102.61,2107699984.0
2007-04-04 16:30:00,102.61,102.63,102.58,102.59,1203700005.0
2007-04-04 16:35:00,102.59,102.6,102.53,102.54,1395000013.0
2007-04-04 16:40:00,102.53,102.56,102.45,102.55,1410399997.0
2007-04-04 16:45:00,102.535,102.56,102.42,102.49,1661099998.0
2007-04-04 16:50:00,102.49,102.52,102.42,102.47,1718600003.0
2007-04-04 16:55:00,102.48,102.5,102.42,102.45,1666300008.0
2007-04-04 17:00:00,102.44,102.51,102.44,102.48,1058200013.0
2007-04-04 17:05:00,102.48,102.52,102.46,102.485,949900003.0
2007-04-04 17:10:00,102.48,102.51,102.47,102.5,645800001.0
2007-04-04 17:15:00,102.5,102.54,102.48,102.53,1134800001.0
2007-04-04 17:20:00,102.53,102.57,102.42,102.56,1638400007.0
2007-04-04 17:25:00,102.56,102.57,102.475,102.5,781100004.0
2007-04-04 17:30:00,102.49,102.51,102.47,102.48,1014200005.0
2007-04-04 17:35:00,102.48,102.53,102.47,102.52,559099998.0
2007-04-04 17:40:00,102.52,102.54,102.5,102.515,722000005.0
2007-04-04 17:45:00,102.53,102.53,102.485,102.5,689800016.0
2007-04-04 17:50:00,102.49,102.51,102.48,102.49,704800000.0
2007-04-04 17:55:00,102.49,102.49,102.44,102.46,553200000.0
2007-04-04 18:00:00,102.46,102.49,102.43,102.49,786000000.0
2007-04-04 18:05:00,102.49,102.53,102.43,102.515,1246100000.0
2007-04-04 18:10:00,102.515,102.55,102.505,102.53,1111700010.0
2007-04-04 18:15:00,102.54,102.54,102.49,102.5,451000000.0
2007-04-04 18:20:00,102.49,102.52,102.48,102.49,478800002.0
2007-04-04 18:25:00,102.49,102.51,102.47,102.49,532200002.0
2007-04-04 18:30:00,102.5,102.51,102.47,102.49,812000012.0
2007-04-04 18:35:00,102.49,102.51,102.41,102.5,772200001.0
2007-04-04 18:40:00,102.5,102.53,102.49,102.495,404599993.0
2007-04-04 18:45:00,102.5,102.52,102.49,102.51,390000000.0
2007-04-04 18:50:00,102.51,102.51,102.37,102.43,1072300005.0
2007-04-04 18:55:00,102.42,102.43,102.39,102.42,854800002.0
2007-04-04 19:00:00,102.41,102.46,102.38,102.43,1189900010.0
2007-04-04 19:05:00,102.43,102.45,102.42,102.43,694700000.0
2007-04-04 19:10:00,102.42,102.43,102.42,102.43,435300003.0
2007-04-04 19:15:00,102.43,102.44,102.39,102.41,858100012.0
2007-04-04 19:20:00,102.405,102.43,102.33,102.42,948600020.0
2007-04-04 19:25:00,102.42,102.43,102.38,102.395,488100003.0
2007-04-04 19:30:00,102.41,102.43,102.4,102.41,290500006.0
2007-04-04 19:35:00,102.42,102.45,102.41,102.42,300199999.0
2007-04-04 19:40:00,102.42,102.42,102.39,102.39,512400003.0
2007-04-04 19:45:00,102.39,102.41,102.31,102.4,259199998.0
2007-04-04 19:50:00,102.41,102.44,102.4,102.43,629900008.0
2007-04-04 19:55:00,102.42,102.43,102.33,102.405,601800008.0
2007-04-04 20:00:00,102.41,102.43,102.4,102.42,318700000.0
2007-04-04 20:05:00,102.42,102.43,102.405,102.41,344000001.0
2007-04-04 20:10:00,102.41,102.42,102.395,102.395,625800004.0
2007-04-04 20:15:00,102.4,102.42,102.32,102.41,489399998.0
2007-04-04 20:20:00,102.41,102.41,102.37,102.38,355799999.0
2007-04-04 20:25:00,102.38,102.38,102.25,102.36,1438199998.0
2007-04-04 20:30:00,102.36,102.38,102.35,102.37,1039500017.0
2007-04-04 20:35:00,102.36,102.37,102.35,102.36,483400003.0
2007-04-04 20:40:00,102.36,102.39,102.36,102.37,583400007.0
2007-04-04 20:45:00,102.37,102.4,102.365,102.4,275000002.0
2007-04-04 20:50:00,102.4,102.4,102.295,102.39,519599999.0
2007-04-04 20:55:00,102.39,102.39,102.36,102.38,574999996.0
2007-04-04 21:00:00,102.37,102.38,102.35,102.36,748300002.0
2007-04-04 21:05:00,102.36,102.36,102.34,102.35,686100012.0
2007-04-04 21:10:00,102.35,102.37,102.35,102.35,230000000.0
2007-04-04 21:15:00,102.37,102.37,102.26,102.36,686700003.0
2007-04-04 21:20:00,102.36,102.36,102.33,102.34,660000003.0
2007-04-04 21:25:00,102.34,102.36,102.34,102.35,459800004.0
2007-04-04 21:30:00,102.35,102.35,102.33,102.33,618300008.0
2007-04-04 21:35:00,102.34,102.36,102.34,102.35,1107500017.0
2007-04-04 21:40:00,102.35,102.36,102.35,102.36,252599999.0
2007-04-04 21:45:00,102.36,102.36,102.32,102.35,249399999.0
2007-04-04 21:50:00,102.34,102.35,102.315,102.34,574399998.0
2007-04-04 21:55:00,102.33,102.36,102.325,102.36,70400000.0
2007-04-04 22:00:00,102.36,102.36,102.32,102.34,415600002.0
2007-04-04 22:05:00,102.34,102.36,102.33,102.35,113200000.0
2007-04-04 22:10:00,102.35,102.36,102.33,102.35,81100000.0
2007-04-04 22:15:00,102.33,102.36,102.33,102.35,115200000.0
2007-04-04 22:20:00,102.35,102.38,102.34,102.38,166200000.0
2007-04-04 22:25:00,102.38,102.39,102.37,102.38,299100000.0
2007-04-04 22:30:00,102.37,102.38,102.34,102.37,572599998.0
2007-04-04 22:35:00,102.38,102.39,102.36,102.38,164199999.0
2007-04-04 22:40:00,102.38,102.39,102.36,102.37,212100000.0
2007-04-04 22:45:00,102.37,102.38,102.345,102.37,234200000.0
2007-04-04 22:50:00,102.375,102.39,102.36,102.37,165700000.0
2007-04-04 22:55:00,102.37,118.715,102.34,118.715,134500000.0
2007-04-04 23:00:00,102.37,102.37,102.32,102.32,10100000.0
2007-04-04 23:05:00,102.33,102.36,102.33,102.34,40200000.0
2007-04-04 23:10:00,102.35,102.36,102.32,102.35,124700000.0
2007-04-04 23:15:00,102.35,102.36,102.34,102.34,49500000.0
2007-04-04 23:20:00,102.34,102.34,102.33,102.33,84200000.0
2007-04-04 23:25:00,102.32,102.33,102.3,102.315,263100002.0
2007-04-04 23:30:00,102.32,102.33,102.315,102.32,21100000.0
2007-04-04 23:35:00,102.33,102.33,102.32,102.33,11500000.0
2007-04-04 23:40:00,102.34,102.36,102.34,102.35,11500000.0
2007-04-04 23:45:00,102.36,102.38,102.36,102.38,85299999.0
2007-04-04 23:50:00,102.38,102.4,102.35,102.38,230099999.0
2007-04-04 23:55:00,102.38,102.38,102.305,102.34,293899997.0
2007-04-05 00:00:00,102.34,102.38,102.34,102.375,263400000.0
2007-04-05 00:05:00,102.38,102.42,102.38,102.39,353399999.0
2007-04-05 00:10:00,102.39,102.39,102.365,102.38,322300000.0
2007-04-05 00:15:00,102.375,102.39,102.36,102.38,111899996.0
2007-04-05 00:20:00,102.38,102.385,102.37,102.38,152000000.0
2007-04-05 00:25:00,102.38,102.395,102.38,102.38,173399995.0
2007-04-05 00:30:00,102.395,102.445,102.395,102.44,369999997.0
2007-04-05 00:35:00,102.44,102.44,102.395,102.4,355899997.0
2007-04-05 00:40:00,102.41,102.445,102.41,102.44,296499999.0
2007-04-05 00:45:00,102.43,102.44,102.41,102.41,318799999.0
2007-04-05 00:50:00,102.42,102.43,102.39,102.4,330699996.0
2007-04-05 00:55:00,102.425,102.46,102.41,102.46,714399995.0
2007-04-05 01:00:00,102.46,102.48,102.425,102.46,595100000.0
2007-04-05 01:05:00,102.425,102.455,102.41,102.41,447299997.0
2007-04-05 01:10:00,102.42,102.42,102.38,102.38,228400000.0
2007-04-05 01:15:00,102.4,102.45,102.38,102.42,356699999.0
2007-04-05 01:20:00,102.44,102.44,102.36,102.415,942699999.0
2007-04-05 01:25:00,102.41,102.425,102.39,102.42,403399998.0
2007-04-05 01:30:00,102.42,102.42,102.385,102.385,136300000.0
2007-04-05 01:35:00,102.4,102.415,102.385,102.39,231400001.0
2007-04-05 01:40:00,102.39,102.42,102.375,102.42,363599997.0
2007-04-05 01:45:00,102.42,102.43,102.4,102.405,760300002.0
2007-04-05 01:50:00,102.41,102.425,102.39,102.4,492200000.0
2007-04-05 01:55:00,102.4,102.41,102.37,102.4,642400002.0
2007-04-05 02:00:00,102.38,102.42,102.38,102.415,665400002.0
2007-04-05 02:05:00,102.4,102.415,102.35,102.4,1240500001.0
2007-04-05 02:10:00,102.4,102.4,102.35,102.38,775100007.0
2007-04-05 02:15:00,102.38,102.4,102.37,102.375,274400000.0
2007-04-05 02:20:00,102.38,102.39,102.31,102.32,721400000.0
2007-04-05 02:25:00,102.32,102.36,102.3,102.33,829899999.0
2007-04-05 02:30:00,102.32,102.36,102.32,102.345,255000000.0
2007-04-05 02:35:00,102.35,102.4,102.345,102.39,448600000.0
2007-04-05 02:40:00,102.39,102.41,102.39,102.4,257000000.0
2007-04-05 02:45:00,102.41,102.41,102.34,102.36,804399997.0
2007-04-05 02:50:00,102.365,102.41,102.33,102.39,853899997.0
2007-04-05 02:55:00,102.385,102.41,102.38,102.4,805999998.0
2007-04-05 03:00:00,102.41,102.41,102.36,102.38,575100000.0
2007-04-05 03:05:00,102.37,102.42,102.37,102.42,482299998.0
2007-04-05 03:10:00,102.42,102.42,102.39,102.41,620599996.0
2007-04-05 03:15:00,102.41,102.41,102.375,102.41,342499998.0
2007-04-05 03:20:00,102.41,102.43,102.38,102.405,346000000.0
2007-04-05 03:25:00,102.38,102.43,102.345,102.38,640399998.0
2007-04-05 03:30:00,102.4,102.4,102.34,102.37,557000000.0
2007-04-05 03:35:00,102.375,102.375,102.32,102.34,357799999.0
2007-04-05 03:40:00,102.34,102.35,102.295,102.33,194800000.0
2007-04-05 03:45:00,102.31,102.35,102.31,102.34,176300000.0
2007-04-05 03:50:00,102.335,102.36,102.3,102.36,562300000.0
2007-04-05 03:55:00,102.35,102.36,102.31,102.335,157100000.0
2007-04-05 04:00:00,102.33,102.34,102.29,102.31,475000000.0
2007-04-05 04:05:00,102.31,158.555,97.14,102.29,559600001.0
2007-04-05 04:10:00,102.285,102.32,102.24,102.255,925499996.0
2007-04-05 04:15:00,102.26,118.54,0.677,97.06,428300002.0
2007-04-05 04:20:00,97.175,102.27,1.632,102.21,702600003.0
2007-04-05 04:25:00,102.21,102.26,102.21,102.24,537700001.0
2007-04-05 04:30:00,102.25,102.29,102.205,102.26,1115699999.0
2007-04-05 04:35:00,102.26,102.28,102.24,102.28,340600000.0
2007-04-05 04:40:00,102.28,102.28,102.2,102.22,728000000.0
2007-04-05 04:45:00,102.22,102.25,102.21,102.22,473099999.0
2007-04-05 04:50:00,102.22,102.25,102.22,102.25,308600000.0
2007-04-05 04:55:00,102.26,102.27,102.25,102.26,135500000.0
2007-04-05 05:00:00,102.27,102.28,102.24,102.25,374000000.0
2007-04-05 05:05:00,102.255,102.27,102.24,102.27,325799998.0
2007-04-05 05:10:00,102.27,102.27,102.25,102.27,163700000.0
2007-04-05 05:15:00,102.26,102.31,102.26,102.3,598000000.0
2007-04-05 05:20:00,102.31,102.31,102.26,102.27,560599996.0
2007-04-05 05:25:00,102.27,102.28,102.24,102.27,721599993.0
2007-04-05 05:30:00,102.27,102.27,102.27,102.27,93100000.0
2007-04-05 05:35:00,102.27,102.31,102.27,102.3,330200000.0
2007-04-05 05:40:00,102.3,102.31,102.275,102.29,266899998.0
2007-04-05 05:45:00,102.29,102.31,102.28,102.29,466699996.0
2007-04-05 05:50:00,102.29,102.31,102.28,102.3,516399998.0
2007-04-05 05:55:00,102.3,102.31,102.29,102.29,410200000.0
2007-04-05 06:00:00,102.29,102.31,102.28,102.29,700999999.0
2007-04-05 06:05:00,102.3,102.31,102.28,102.3,648900001.0
2007-04-05 06:10:00,102.295,102.3,102.29,102.29,165800000.0
2007-04-05 06:15:00,102.3,102.34,102.3,102.33,433900001.0
2007-04-05 06:20:00,102.32,102.35,102.31,102.35,456100002.0
2007-04-05 06:25:00,102.35,102.37,102.35,102.36,159099998.0
2007-04-05 06:30:00,102.37,102.395,102.36,102.385,223400001.0
2007-04-05 06:35:00,102.4,102.41,102.315,102.35,832699999.0
2007-04-05 06:40:00,102.345,102.35,102.3,102.32,590100000.0
2007-04-05 06:45:00,102.315,102.33,102.3,102.32,258099996.0
2007-04-05 06:50:00,102.31,102.34,102.3,102.335,188599998.0
2007-04-05 06:55:00,102.335,102.34,102.315,102.32,262799998.0
2007-04-05 07:00:00,102.33,102.36,102.315,102.36,141399999.0
2007-04-05 07:05:00,102.37,102.37,102.36,102.37,73500000.0
2007-04-05 07:10:00,102.36,102.37,102.35,102.36,226799999.0
2007-04-05 07:15:00,102.37,102.37,102.34,102.35,370200000.0
2007-04-05 07:20:00,102.34,102.35,102.33,102.335,265399999.0
2007-04-05 07:25:00,102.34,102.36,102.29,102.32,956900000.0
2007-04-05 07:30:00,102.315,102.34,102.28,102.33,648199997.0
2007-04-05 07:35:00,102.325,102.34,102.31,102.34,457699999.0
2007-04-05 07:40:00,102.34,102.42,102.34,102.36,944500000.0
2007-04-05 07:45:00,102.37,102.45,102.37,102.375,1316999993.0
2007-04-05 07:50:00,102.37,102.41,102.36,102.41,762099998.0
2007-04-05 07:55:00,102.4,102.43,102.38,102.38,912399996.0
2007-04-05 08:00:00,102.375,102.4,102.34,102.38,815999996.0
2007-04-05 08:05:00,102.4,102.42,102.385,102.4,524299994.0
2007-04-05 08:10:00,102.4,102.41,102.37,102.41,499000001.0
2007-04-05 08:15:00,102.41,102.43,102.38,102.4,634700000.0
2007-04-05 08:20:00,102.38,102.39,102.37,102.38,620700000.0
2007-04-05 08:25:00,102.38,102.38,102.335,102.37,672299999.0
2007-04-05 08:30:00,102.375,102.38,102.295,102.335,865900001.0
2007-04-05 08:35:00,102.285,102.35,102.285,102.35,959500019.0
2007-04-05 08:40:00,102.35,102.38,102.325,102.38,681800009.0
2007-04-05 08:45:00,102.37,102.43,102.36,102.43,662600002.0
2007-04-05 08:50:00,102.43,102.45,102.38,102.44,720900002.0
2007-04-05 08:55:00,102.44,102.45,102.38,102.44,1772099992.0
2007-04-05 09:00:00,102.43,102.44,102.4,102.4,1259000029.0
2007-04-05 09:05:00,102.41,102.43,102.395,102.42,760400005.0
2007-04-05 09:10:00,102.41,102.43,102.4,102.42,1609799994.0
2007-04-05 09:15:00,102.405,102.46,102.4,102.43,1119900006.0
2007-04-05 09:20:00,102.43,102.49,102.42,102.46,1156899997.0
2007-04-05 09:25:00,102.46,102.53,102.445,102.53,1258200000.0
2007-04-05 09:30:00,102.53,102.53,102.47,102.47,1003999992.0
2007-04-05 09:35:00,102.48,102.5,102.47,102.475,1377699983.0
2007-04-05 09:40:00,102.475,102.49,102.46,102.46,875199988.0
2007-04-05 09:45:00,102.46,102.47,102.43,102.47,909399998.0
2007-04-05 09:50:00,102.46,102.48,102.44,102.47,317700004.0
2007-04-05 09:55:00,102.46,102.46,102.43,102.46,659100000.0
2007-04-05 10:00:00,102.47,102.49,102.45,102.48,1005600001.0
2007-04-05 10:05:00,102.48,102.51,102.47,102.48,758000008.0
2007-04-05 10:10:00,102.49,102.55,102.49,102.55,2122499997.0
2007-04-05 10:15:00,102.55,102.56,102.52,102.54,1094300003.0
2007-04-05 10:20:00,102.54,102.59,102.54,102.55,2214099973.0
2007-04-05 10:25:00,102.55,102.57,102.55,102.57,1018499988.0
2007-04-05 10:30:00,102.57,102.57,102.51,102.51,1508199977.0
2007-04-05 10:35:00,102.51,102.56,102.455,102.56,809000007.0
2007-04-05 10:40:00,102.56,102.56,102.525,102.53,196700001.0
2007-04-05 10:45:00,102.53,102.55,102.51,102.535,622600002.0
2007-04-05 10:50:00,102.53,102.56,102.51,102.55,834299999.0
2007-04-05 10:55:00,102.55,102.56,102.53,102.56,574400004.0
2007-04-05 11:00:00,102.57,102.58,102.56,102.57,1459100007.0
2007-04-05 11:05:00,102.57,102.61,102.53,102.6,1216100004.0
2007-04-05 11:10:00,102.58,102.61,102.55,102.57,1057700019.0
2007-04-05 11:15:00,102.57,102.62,102.57,102.58,623699999.0
2007-04-05 11:20:00,102.575,102.63,102.49,102.61,2935900001.0
2007-04-05 11:25:00,102.61,102.64,102.57,102.58,1838800003.0
2007-04-05 11:30:00,102.58,102.59,102.54,102.56,1403300006.0
2007-04-05 11:35:00,102.55,102.55,102.51,102.53,905799998.0
2007-04-05 11:40:00,102.53,102.55,102.49,102.5,286200001.0
2007-04-05 11:45:00,102.5,102.51,102.41,102.51,436000002.0
2007-04-05 11:50:00,102.51,102.52,102.465,102.47,262200002.0
2007-04-05 11:55:00,102.465,102.47,102.36,102.41,1005800006.0
2007-04-05 12:00:00,102.41,102.48,102.36,102.47,1393500015.0
2007-04-05 12:05:00,102.47,102.49,102.38,102.47,1364600002.0
2007-04-05 12:10:00,102.465,102.52,102.38,102.52,1601399999.0
2007-04-05 12:15:00,102.5,102.53,102.49,102.52,1134700000.0
2007-04-05 12:20:00,102.515,102.55,102.51,102.53,1185099996.0
2007-04-05 12:25:00,102.53,102.56,102.5,102.56,840900007.0
2007-04-05 12:30:00,102.555,102.63,102.555,102.62,1334000000.0
2007-04-05 12:35:00,102.615,102.65,102.6,102.635,761200005.0
2007-04-05 12:40:00,102.635,102.64,102.595,102.6,958499998.0
2007-04-05 12:45:00,102.61,102.64,102.575,102.62,1170500010.0
2007-04-05 12:50:00,102.63,102.63,102.555,102.59,972900003.0
2007-04-05 12:55:00,102.59,102.63,102.53,102.54,2175099968.0
2007-04-05 13:00:00,102.55,103.06,102.55,102.98,4789199977.0
2007-04-05 13:05:00,102.97,103.14,102.92,103.1,3765000004.0
2007-04-05 13:10:00,103.095,103.14,103.06,103.11,1414000007.0
2007-04-05 13:15:00,103.11,103.12,103.07,103.09,919600001.0
2007-04-05 13:20:00,103.095,103.16,103.02,103.06,2387500000.0
2007-04-05 13:25:00,103.135,103.16,103.03,103.085,1334500008.0
2007-04-05 13:30:00,103.085,103.1,102.98,103.06,1051000006.0
2007-04-05 13:35:00,103.06,103.075,102.94,103.06,1427399999.0
2007-04-05 13:40:00,103.06,103.11,102.98,103.09,1960000008.0
2007-04-05 13:45:00,103.1,103.1,102.98,102.98,776200004.0
2007-04-05 13:50:00,103.06,103.12,102.965,103.105,1199200009.0
2007-04-05 13:55:00,103.105,103.22,103.085,103.19,1638600014.0
2007-04-05 14:00:00,103.18,103.22,103.155,103.18,1373800018.0
2007-04-05 14:05:00,103.18,103.22,103.09,103.18,1943300018.0
2007-04-05 14:10:00,103.18,103.2,103.08,103.17,1616700014.0
2007-04-05 14:15:00,103.18,103.19,103.09,103.18,1523000010.0
2007-04-05 14:20:00,103.18,103.19,103.13,103.16,1834300024.0
2007-04-05 14:25:00,103.16,103.21,103.13,103.2,1850200012.0
2007-04-05 14:30:00,103.19,103.28,103.18,103.23,1591400017.0
2007-04-05 14:35:00,103.23,103.23,103.15,103.15,1486200008.0
2007-04-05 14:40:00,103.15,103.16,103.095,103.14,851700005.0
2007-04-05 14:45:00,103.14,103.16,103.13,103.15,833200009.0
2007-04-05 14:50:00,103.14,103.15,103.08,103.1,1546600005.0
2007-04-05 14:55:00,103.09,103.11,103.06,103.1,1031400009.0
2007-04-05 15:00:00,103.1,103.1,103.06,103.075,1214299993.0
2007-04-05 15:05:00,103.08,103.08,103.03,103.06,1304200004.0
2007-04-05 15:10:00,103.06,103.13,103.02,103.09,1801499998.0
2007-04-05 15:15:00,103.1,103.16,103.085,103.14,1462300000.0
2007-04-05 15:20:00,103.14,103.16,103.06,103.08,2159200006.0
2007-04-05 15:25:00,103.08,103.08,102.94,103.0,3067000002.0
2007-04-05 15:30:00,102.98,103.09,102.97,102.985,3269400024.0
2007-04-05 15:35:00,102.99,103.05,102.975,103.03,2091800006.0
2007-04-05 15:40:00,103.03,103.04,103.0,103.03,2304299996.0
2007-04-05 15:45:00,103.02,103.04,103.0,103.02,1626700000.0
2007-04-05 15:50:00,103.02,103.04,102.955,102.975,1525400008.0
2007-04-05 15:55:00,102.98,103.045,102.85,102.92,2470100010.0
2007-04-05 16:00:00,102.93,103.14,102.92,103.045,3384300047.0
2007-04-05 16:05:00,103.04,103.17,103.04,103.17,2571700005.0
2007-04-05 16:10:00,103.17,103.17,103.13,103.16,1835700014.0
2007-04-05 16:15:00,103.155,103.2,103.09,103.2,1882300010.0
2007-04-05 16:20:00,103.2,103.2,103.09,103.13,1523900008.0
2007-04-05 16:25:00,103.125,103.14,103.09,103.13,1899800010.0
2007-04-05 16:30:00,103.12,103.15,103.12,103.13,914600014.0
2007-04-05 16:35:00,103.13,103.14,103.1,103.11,1525299993.0
2007-04-05 16:40:00,103.115,103.17,103.115,103.16,623100001.0
2007-04-05 16:45:00,103.17,103.24,103.16,103.19,2600100009.0
2007-04-05 16:50:00,103.2,103.2,103.115,103.14,941799999.0
2007-04-05 16:55:00,103.13,103.14,103.085,103.095,2382300002.0
2007-04-05 17:00:00,103.1,103.16,103.09,103.14,1834700005.0
2007-04-05 17:05:00,103.13,103.15,103.12,103.13,1284599996.0
2007-04-05 17:10:00,103.13,103.16,103.07,103.1,1756600013.0
2007-04-05 17:15:00,103.11,103.11,103.07,103.08,486900000.0
2007-04-05 17:20:00,103.1,103.1,103.03,103.04,578100005.0
2007-04-05 17:25:00,103.05,103.1,103.03,103.1,1036500003.0
2007-04-05 17:30:00,103.09,103.13,103.06,103.1,1438199999.0
2007-04-05 17:35:00,103.1,103.13,103.06,103.11,807000006.0
2007-04-05 17:40:00,103.12,103.13,103.09,103.1,570300000.0
2007-04-05 17:45:00,103.1,103.12,103.08,103.11,1107699999.0
2007-04-05 17:50:00,103.11,103.13,103.09,103.1,973899998.0
2007-04-05 17:55:00,103.1,103.1,103.06,103.1,647900000.0
2007-04-05 18:00:00,103.09,103.17,103.09,103.14,570300000.0
2007-04-05 18:05:00,103.14,103.17,103.105,103.15,927100003.0
2007-04-05 18:10:00,103.14,103.16,103.13,103.13,628400005.0
2007-04-05 18:15:00,103.14,103.15,103.115,103.13,580799999.0
2007-04-05 18:20:00,103.14,103.18,103.13,103.17,518200001.0
2007-04-05 18:25:00,103.18,103.2,103.16,103.19,448500005.0
2007-04-05 18:30:00,103.19,103.2,103.175,103.19,234400001.0
2007-04-05 18:35:00,103.21,103.22,103.16,103.19,492100004.0
2007-04-05 18:40:00,103.19,103.23,103.18,103.21,495800001.0
2007-04-05 18:45:00,103.22,103.23,103.18,103.18,638400005.0
2007-04-05 18:50:00,103.18,103.2,103.18,103.19,981800007.0
2007-04-05 18:55:00,103.185,103.2,103.165,103.17,577600005.0
2007-04-05 19:00:00,103.15,103.24,103.15,103.24,957600002.0
2007-04-05 19:05:00,103.24,103.24,103.18,103.22,518200005.0
2007-04-05 19:10:00,103.21,103.21,103.15,103.16,508500003.0
2007-04-05 19:15:00,103.17,103.17,103.15,103.15,112400000.0
2007-04-05 19:20:00,103.15,103.16,103.15,103.15,145000000.0
2007-04-05 19:25:00,103.15,103.16,103.125,103.14,503099995.0
2007-04-05 19:30:00,103.13,103.14,103.12,103.13,493299999.0
2007-04-05 19:35:00,103.14,103.15,103.115,103.12,450700009.0
2007-04-05 19:40:00,103.12,103.13,103.105,103.11,228800000.0
2007-04-05 19:45:00,103.11,103.12,103.085,103.11,350900001.0
2007-04-05 19:50:00,103.13,103.13,103.1,103.12,612600003.0
2007-04-05 19:55:00,103.12,103.16,103.12,103.13,454900002.0
2007-04-05 20:00:00,103.14,103.15,103.12,103.13,294800006.0
2007-04-05 20:05:00,103.12,103.13,103.1,103.1,139500000.0
2007-04-05 20:10:00,103.11,103.11,103.095,103.1,505000005.0
2007-04-05 20:15:00,103.11,103.11,103.085,103.1,307799995.0
2007-04-05 20:20:00,103.1,103.14,103.09,103.14,414500001.0
2007-04-05 20:25:00,103.13,103.15,103.12,103.15,211400005.0
2007-04-05 20:30:00,103.15,103.15,103.12,103.13,318500006.0
2007-04-05 20:35:00,103.12,103.13,103.1,103.11,495600003.0
2007-04-05 20:40:00,103.12,103.13,103.1,103.1,320200000.0
2007-04-05 20:45:00,103.09,103.11,103.09,103.11,364200003.0
2007-04-05 20:50:00,103.11,103.13,103.1,103.125,251800000.0
2007-04-05 20:55:00,103.12,103.13,103.1,103.12,358599998.0
2007-04-05 21:00:00,103.12,103.13,103.1,103.12,333500000.0
2007-04-05 21:05:00,103.12,103.13,103.11,103.115,110000000.0
2007-04-05 21:10:00,103.12,103.12,103.1,103.11,72000000.0
2007-04-05 21:15:00,103.1,103.13,103.085,103.12,261899999.0
2007-04-05 21:20:00,103.12,103.14,103.11,103.14,170600006.0
2007-04-05 21:25:00,103.13,103.14,103.105,103.14,383400006.0
2007-04-05 21:30:00,103.13,103.15,103.12,103.15,214000000.0
2007-04-05 21:35:00,103.15,103.17,103.14,103.15,119200000.0
2007-04-05 21:40:00,103.14,103.16,103.14,103.15,108000002.0
2007-04-05 21:45:00,103.17,103.17,103.13,103.15,167600001.0
2007-04-05 21:50:00,103.16,103.18,103.13,103.17,253500001.0
2007-04-05 21:55:00,103.16,103.18,103.14,103.18,285500003.0
2007-04-05 22:00:00,103.17,103.2,103.15,103.18,322499997.0
2007-04-05 22:05:00,103.19,103.21,103.165,103.21,418800002.0
2007-04-05 22:10:00,103.21,103.21,103.19,103.2,113100000.0
2007-04-05 22:15:00,103.22,103.22,103.16,103.16,140599999.0
2007-04-05 22:20:00,103.16,103.16,103.135,103.16,160399997.0
2007-04-05 22:25:00,103.15,103.16,103.12,103.14,122000000.0
2007-04-05 22:30:00,103.14,103.16,103.12,103.14,72599999.0
2007-04-05 22:35:00,103.13,103.14,103.12,103.13,134999998.0
2007-04-05 22:40:00,103.13,103.17,103.13,103.15,234399998.0
2007-04-05 22:45:00,103.15,103.17,103.105,103.13,279399997.0
2007-04-05 22:50:00,103.13,103.17,103.11,103.16,433000002.0
2007-04-05 22:55:00,103.15,103.16,103.095,103.125,457299996.0
2007-04-05 23:00:00,103.15,103.15,103.09,103.11,310300000.0
2007-04-05 23:05:00,103.11,103.12,103.1,103.11,104900000.0
2007-04-05 23:10:00,103.11,103.14,103.09,103.13,167999999.0
2007-04-05 23:15:00,103.13,103.13,103.05,103.05,217600000.0
2007-04-05 23:20:00,103.05,103.08,103.05,103.055,259900000.0
2007-04-05 23:25:00,103.07,103.09,103.01,103.07,448799996.0
2007-04-05 23:30:00,103.07,103.09,103.025,103.09,337099994.0
2007-04-05 23:35:00,103.09,103.09,103.06,103.07,120099999.0
2007-04-05 23:40:00,103.05,103.1,103.05,103.09,225399999.0
2007-04-05 23:45:00,103.09,103.09,103.0,103.06,254799998.0
2007-04-05 23:50:00,103.06,103.11,103.06,103.075,332899999.0
2007-04-05 23:55:00,103.07,103.075,103.07,103.075,98700000.0
2007-04-06 00:00:00,103.07,103.14,103.06,103.14,485200000.0
2007-04-06 00:05:00,103.125,103.14,103.095,103.11,369800000.0
2007-04-06 00:10:00,103.13,103.13,103.06,103.06,153299999.0
2007-04-06 00:15:00,103.07,103.11,103.06,103.1,279899996.0
2007-04-06 00:20:00,103.09,103.11,103.07,103.1,201299998.0
2007-04-06 00:25:00,103.1,103.1,103.1,103.1,72900000.0
2007-04-06 00:30:00,103.11,103.15,103.09,103.15,211299999.0
2007-04-06 00:35:00,103.16,103.21,103.15,103.2,286399997.0
2007-04-06 00:40:00,103.21,103.22,103.14,103.14,137299997.0
2007-04-06 00:45:00,103.145,103.145,103.13,103.14,64099999.0
2007-04-06 00:50:00,103.12,103.14,103.08,103.11,403199998.0
2007-04-06 00:55:00,103.12,103.12,103.1,103.1,168299998.0
2007-04-06 01:00:00,103.1,103.11,103.09,103.11,17600000.0
2007-04-06 01:05:00,103.11,103.13,103.11,103.13,51300000.0
2007-04-06 01:10:00,103.13,103.15,103.11,103.15,72500000.0
2007-04-06 01:15:00,103.14,103.14,103.11,103.12,113500001.0
2007-04-06 01:20:00,103.115,103.115,103.08,103.08,330500000.0
2007-04-06 01:25:00,103.1,103.1,103.09,103.095,54000000.0
2007-04-06 01:30:00,103.095,103.1,103.05,103.1,513899992.0
2007-04-06 01:35:00,103.08,103.105,103.07,103.105,190299999.0
2007-04-06 01:40:00,103.11,103.125,103.1,103.115,147399999.0
2007-04-06 01:45:00,103.12,103.14,103.1,103.125,250099997.0
2007-04-06 01:50:00,103.12,103.12,103.095,103.12,391199991.0
2007-04-06 01:55:00,103.13,103.14,103.085,103.11,435700005.0
2007-04-06 02:00:00,103.1,103.1,103.08,103.09,253799999.0
2007-04-06 02:05:00,103.1,103.1,103.07,103.09,711100013.0
2007-04-06 02:10:00,103.1,103.1,103.09,103.1,174200003.0
2007-04-06 02:15:00,103.09,103.1,103.08,103.09,274499998.0
2007-04-06 02:20:00,103.1,103.11,103.09,103.095,424300000.0
2007-04-06 02:25:00,103.1,103.13,103.085,103.12,553900000.0
2007-04-06 02:30:00,103.12,103.14,103.08,103.09,611599994.0
2007-04-06 02:35:00,103.09,103.11,103.07,103.1,357299999.0
2007-04-06 02:40:00,103.1,103.1,103.06,103.07,592699996.0
2007-04-06 02:45:00,103.07,103.09,103.025,103.08,941999991.0
2007-04-06 02:50:00,103.08,103.11,103.05,103.11,748800000.0
2007-04-06 02:55:00,103.095,103.14,103.08,103.14,678999998.0
2007-04-06 03:00:00,103.135,103.14,103.1,103.12,908600000.0
2007-04-06 03:05:00,103.12,103.15,103.12,103.12,655299995.0
2007-04-06 03:10:00,103.125,103.13,103.1,103.115,506899999.0
2007-04-06 03:15:00,103.115,103.15,103.11,103.14,441499999.0
2007-04-06 03:20:00,103.14,103.14,103.13,103.13,144200000.0
2007-04-06 03:25:00,103.13,103.14,103.12,103.135,158700000.0
2007-04-06 03:30:00,103.135,103.14,103.13,103.14,133100000.0
2007-04-06 03:35:00,103.135,103.135,103.075,103.075,352299999.0
2007-04-06 03:40:00,103.095,103.095,103.045,103.08,102500000.0
2007-04-06 03:45:00,103.08,103.085,103.075,103.085,65500000.0
2007-04-06 03:50:00,103.08,103.08,103.07,103.075,107700000.0
2007-04-06 03:55:00,103.07,103.09,103.065,103.08,327099999.0
2007-04-06 04:00:00,103.075,103.1,103.065,103.08,148700000.0
2007-04-06 04:05:00,103.08,103.11,103.08,103.09,172500000.0
2007-04-06 04:10:00,103.09,103.11,103.09,103.1,51900000.0
2007-04-06 04:15:00,103.09,103.1,103.085,103.09,148800000.0
2007-04-06 04:20:00,103.09,103.09,103.08,103.085,160699998.0
2007-04-06 04:25:00,103.09,103.1,103.08,103.09,398099995.0
2007-04-06 04:30:00,103.1,103.105,103.1,103.105,88800000.0
2007-04-06 04:35:00,103.105,103.105,103.09,103.1,185099999.0
2007-04-06 04:40:00,103.1,103.105,103.1,103.105,101099998.0
2007-04-06 04:45:00,103.1,103.105,103.09,103.1,297399997.0
2007-04-06 04:50:00,103.1,103.1,103.08,103.09,217300002.0
2007-04-06 04:55:00,103.1,103.1,103.09,103.1,185199998.0
2007-04-06 05:00:00,103.1,103.13,103.095,103.11,225700000.0
2007-04-06 05:05:00,103.11,103.11,103.09,103.11,104800000.0
2007-04-06 05:10:00,103.11,103.115,103.1,103.115,295500000.0
2007-04-06 05:15:00,103.12,103.13,103.1,103.11,248400000.0
2007-04-06 05:20:00,103.11,103.14,103.105,103.13,145800000.0
2007-04-06 05:25:00,103.12,103.12,103.095,103.1,318700000.0
2007-04-06 05:30:00,103.11,103.12,103.1,103.11,70300000.0
2007-04-06 05:35:00,103.11,103.12,103.11,103.11,88000000.0
2007-04-06 05:40:00,103.12,103.14,103.12,103.12,252000000.0
2007-04-06 05:45:00,103.14,103.15,103.125,103.15,87800000.0
2007-04-06 05:50:00,103.15,103.15,103.12,103.145,235799999.0
2007-04-06 05:55:00,103.145,103.17,103.14,103.16,391299999.0
2007-04-06 06:00:00,103.15,103.15,103.13,103.135,112500000.0
2007-04-06 06:05:00,103.14,103.14,103.115,103.13,296199997.0
2007-04-06 06:10:00,103.13,103.21,103.13,103.2,482199997.0
2007-04-06 06:15:00,103.19,103.19,103.14,103.14,441300000.0
2007-04-06 06:20:00,103.14,103.15,103.13,103.13,112400001.0
2007-04-06 06:25:00,103.13,103.17,103.12,103.15,298500003.0
2007-04-06 06:30:00,103.15,103.15,103.13,103.14,281399999.0
2007-04-06 06:35:00,103.14,103.15,103.12,103.14,136799999.0
2007-04-06 06:40:00,103.15,103.16,103.14,103.145,82600000.0
2007-04-06 06:45:00,103.15,103.15,103.15,103.15,26100000.0
2007-04-06 06:50:00,103.16,103.16,103.14,103.16,103600000.0
2007-04-06 06:55:00,103.15,103.19,103.15,103.18,173699999.0
2007-04-06 07:00:00,103.175,103.18,103.145,103.15,296500000.0
2007-04-06 07:05:00,103.155,103.17,103.14,103.14,450899999.0
2007-04-06 07:10:00,103.15,103.15,103.12,103.14,222700001.0
2007-04-06 07:15:00,103.14,103.14,103.12,103.13,173600001.0
2007-04-06 07:20:00,103.13,103.14,103.125,103.13,93900000.0
2007-04-06 07:25:00,103.13,103.14,103.13,103.14,255500001.0
2007-04-06 07:30:00,103.14,103.14,103.13,103.14,152100000.0
2007-04-06 07:35:00,103.15,103.16,103.14,103.16,72500000.0
2007-04-06 07:40:00,103.14,103.16,103.14,103.15,183200000.0
2007-04-06 07:45:00,103.14,103.14,103.09,103.13,453199995.0
2007-04-06 07:50:00,103.14,103.14,103.12,103.125,113700002.0
2007-04-06 07:55:00,103.13,103.14,103.11,103.14,161700000.0
2007-04-06 08:00:00,103.13,103.13,103.09,103.1,155900000.0
2007-04-06 08:05:00,103.09,103.11,103.08,103.09,292699999.0
2007-04-06 08:10:00,103.1,103.12,103.095,103.11,130700000.0
2007-04-06 08:15:00,103.11,103.11,103.07,103.07,87500000.0
2007-04-06 08:20:00,103.08,103.09,103.07,103.09,68400000.0
2007-04-06 08:25:00,103.09,103.12,103.09,103.1,83100000.0
2007-04-06 08:30:00,103.09,103.09,103.045,103.07,235200000.0
2007-04-06 08:35:00,103.07,103.09,103.035,103.06,485600002.0
2007-04-06 08:40:00,103.07,103.08,103.05,103.08,258100003.0
2007-04-06 08:45:00,103.08,103.09,103.06,103.09,211100000.0
2007-04-06 08:50:00,103.09,103.11,103.07,103.07,347900000.0
2007-04-06 08:55:00,103.05,103.08,103.04,103.08,359300001.0
2007-04-06 09:00:00,103.08,103.09,103.08,103.09,122400000.0
2007-04-06 09:05:00,103.08,103.09,103.08,103.08,198200000.0
2007-04-06 09:10:00,103.08,103.08,103.05,103.06,148400002.0
2007-04-06 09:15:00,103.06,103.08,103.05,103.07,134500000.0
2007-04-06 09:20:00,103.07,103.08,103.06,103.08,215000003.0
2007-04-06 09:25:00,103.08,103.11,103.08,103.09,197900000.0
2007-04-06 09:30:00,103.08,103.11,103.08,103.11,286500001.0
2007-04-06 09:35:00,103.1,103.14,103.09,103.14,309700001.0
2007-04-06 09:40:00,103.14,103.16,103.11,103.16,456700000.0
2007-04-06 09:45:00,103.17,103.18,103.15,103.16,278900000.0
2007-04-06 09:50:00,103.18,103.18,103.12,103.15,361400000.0
2007-04-06 09:55:00,103.14,103.19,103.13,103.18,263000000.0
2007-04-06 10:00:00,103.15,103.16,103.12,103.14,231200000.0
2007-04-06 10:05:00,103.15,103.15,103.14,103.14,88199999.0
2007-04-06 10:10:00,103.14,103.16,103.105,103.14,144000001.0
2007-04-06 10:15:00,103.15,103.15,103.13,103.15,280499997.0
2007-04-06 10:20:00,103.14,103.15,103.13,103.14,235399997.0
2007-04-06 10:25:00,103.13,103.13,103.11,103.11,23100001.0
2007-04-06 10:30:00,103.11,103.13,103.095,103.11,27700001.0
2007-04-06 10:35:00,103.13,103.13,103.11,103.13,62800001.0
2007-04-06 10:40:00,103.13,103.15,103.13,103.14,36600000.0
2007-04-06 10:45:00,103.15,103.17,103.15,103.16,121799998.0
2007-04-06 10:50:00,103.16,103.17,103.1,103.12,588699992.0
2007-04-06 10:55:00,103.12,103.15,103.11,103.14,262099992.0
2007-04-06 11:00:00,103.13,103.14,103.11,103.13,390099994.0
2007-04-06 11:05:00,103.14,103.15,103.14,103.14,149400001.0
2007-04-06 11:10:00,103.15,103.18,103.15,103.17,114600003.0
2007-04-06 11:15:00,103.15,103.17,103.15,103.17,155000000.0
2007-04-06 11:20:00,103.17,103.17,103.15,103.17,349700001.0
2007-04-06 11:25:00,103.17,103.18,103.145,103.155,420200003.0
2007-04-06 11:30:00,103.17,103.18,103.14,103.15,828300017.0
2007-04-06 11:35:00,103.15,103.15,103.095,103.095,168499999.0
2007-04-06 11:40:00,103.12,103.14,103.11,103.13,296800003.0
2007-04-06 11:45:00,103.13,103.13,103.12,103.12,86600000.0
2007-04-06 11:50:00,103.14,103.14,103.14,103.14,13500000.0
2007-04-06 11:55:00,103.14,103.14,103.12,103.14,127599998.0
2007-04-06 12:00:00,103.13,103.14,103.12,103.12,295799995.0
2007-04-06 12:05:00,103.12,103.14,103.12,103.13,223099994.0
2007-04-06 12:10:00,103.13,103.13,103.105,103.12,218500001.0
2007-04-06 12:15:00,103.13,103.13,103.12,103.12,34200001.0
2007-04-06 12:20:00,103.13,103.14,103.13,103.14,96199997.0
2007-04-06 12:25:00,103.13,103.13,103.08,103.13,247400000.0
2007-04-06 12:30:00,103.13,103.16,103.11,103.15,226100000.0
2007-04-06 12:35:00,103.14,103.16,103.14,103.16,207600001.0
2007-04-06 12:40:00,103.14,103.16,103.14,103.15,114600002.0
2007-04-06 12:45:00,103.17,103.18,103.16,103.17,158100000.0
2007-04-06 12:50:00,103.17,103.2,103.145,103.19,104700001.0
2007-04-06 12:55:00,103.19,103.19,103.18,103.19,122400001.0
2007-04-06 13:00:00,103.19,103.2,103.15,103.15,147800000.0
2007-04-06 13:05:00,103.15,103.15,103.11,103.13,308400005.0
2007-04-06 13:10:00,103.11,103.14,103.11,103.14,236000001.0
2007-04-06 13:15:00,103.14,103.14,103.12,103.14,81000000.0
2007-04-06 13:20:00,103.14,103.16,103.13,103.14,93000000.0
2007-04-06 13:25:00,103.14,103.14,103.14,103.14,29400000.0
2007-04-06 13:30:00,103.14,103.18,103.135,103.18,368300002.0
2007-04-06 13:35:00,103.18,103.22,103.16,103.21,592399991.0
2007-04-06 13:40:00,103.21,103.23,103.21,103.23,286100002.0
2007-04-06 13:45:00,103.22,103.23,103.07,103.17,1390899984.0
2007-04-06 13:50:00,103.21,103.21,103.18,103.2,275999998.0
2007-04-06 13:55:00,103.2,103.24,103.185,103.22,820700009.0
2007-04-06 14:00:00,103.23,103.23,103.13,103.145,959700001.0
2007-04-06 14:05:00,103.16,103.185,103.145,103.17,1369499994.0
2007-04-06 14:10:00,103.18,103.21,103.145,103.21,897500003.0
2007-04-06 14:15:00,103.21,103.22,103.17,103.17,758200016.0
2007-04-06 14:20:00,103.18,103.24,103.17,103.21,1331200010.0
2007-04-06 14:25:00,103.22,103.24,103.1,103.1,2970599970.0
2007-04-06 14:30:00,103.46,103.49,103.305,103.39,4187399963.0
2007-04-06 14:35:00,103.4,103.42,103.21,103.385,3711599950.0
2007-04-06 14:40:00,103.36,103.49,103.325,103.47,3048399977.0
2007-04-06 14:45:00,103.48,103.54,103.43,103.49,2768099988.0
2007-04-06 14:50:00,103.5,103.5,103.43,103.44,1862399961.0
2007-04-06 14:55:00,103.42,103.49,103.42,103.475,1188399988.0
2007-04-06 15:00:00,103.48,103.57,103.46,103.52,1857999972.0
2007-04-06 15:05:00,103.515,103.57,103.515,103.54,1043599982.0
2007-04-06 15:10:00,103.55,103.58,103.52,103.53,1234499987.0
2007-04-06 15:15:00,103.53,103.57,103.51,103.56,1147599999.0
2007-04-06 15:20:00,103.55,103.6,103.55,103.59,686699993.0
2007-04-06 15:25:00,103.59,103.64,103.57,103.615,1218799998.0
2007-04-06 15:30:00,103.61,103.67,103.61,103.65,1212199987.0
2007-04-06 15:35:00,103.65,103.66,103.61,103.63,1229599978.0
2007-04-06 15:40:00,103.615,103.64,103.615,103.64,725999987.0
2007-04-06 15:45:00,103.64,103.66,103.64,103.65,821599985.0
2007-04-06 15:50:00,103.66,103.66,103.63,103.65,550699998.0
2007-04-06 15:55:00,103.65,103.69,103.65,103.67,768300000.0
2007-04-06 16:00:00,103.665,103.73,103.665,103.71,915299998.0
2007-04-06 16:05:00,103.71,103.71,103.64,103.66,641200000.0
2007-04-06 16:10:00,103.67,103.74,103.64,103.7,629199995.0
2007-04-06 16:15:00,103.695,103.71,103.67,103.67,362999999.0
2007-04-06 16:20:00,103.67,103.71,103.67,103.71,705299996.0
2007-04-06 16:25:00,103.71,103.72,103.68,103.72,1376299972.0
2007-04-06 16:30:00,103.71,103.74,103.69,103.71,781499989.0
2007-04-06 16:35:00,103.73,103.73,103.71,103.73,312899996.0
2007-04-06 16:40:00,103.74,103.74,103.71,103.73,646299986.0
2007-04-06 16:45:00,103.71,103.77,103.71,103.74,407899993.0
2007-04-06 16:50:00,103.73,103.76,103.73,103.75,238699994.0
2007-04-06 16:55:00,103.76,103.76,103.73,103.74,702899988.0
2007-04-06 17:00:00,103.75,103.77,103.72,103.73,932499992.0
2007-04-06 17:05:00,103.74,103.75,103.73,103.74,390299996.0
2007-04-06 17:10:00,103.74,103.74,103.72,103.74,602199994.0
2007-04-06 17:15:00,103.74,103.74,103.72,103.74,291299995.0
2007-04-06 17:20:00,103.73,103.74,103.73,103.74,39099998.0
2007-04-06 17:25:00,103.73,103.73,103.73,103.73,82999997.0
2007-04-06 17:30:00,103.72,103.73,103.705,103.71,160499995.0
2007-04-06 17:35:00,103.7,103.7,103.675,103.7,237899997.0
2007-04-06 17:40:00,103.7,103.7,103.69,103.7,150599997.0
2007-04-06 17:45:00,103.71,103.71,103.7,103.71,112199996.0
2007-04-06 17:50:00,103.72,103.72,103.71,103.72,219699995.0
2007-04-06 17:55:00,103.71,103.72,103.71,103.72,54899997.0
2007-04-06 18:00:00,103.72,103.72,103.69,103.69,221499994.0
2007-04-06 18:05:00,103.7,103.7,103.675,103.68,220899993.0
2007-04-06 18:10:00,103.69,103.69,103.67,103.68,156899994.0
2007-04-06 18:15:00,103.675,103.69,103.67,103.68,152299997.0
2007-04-06 18:20:00,103.69,103.69,103.69,103.69,73999997.0
2007-04-06 18:25:00,103.68,103.69,103.67,103.68,127799996.0
2007-04-06 18:30:00,103.65,103.68,103.65,103.68,342399993.0
2007-04-06 18:35:00,103.675,103.71,103.67,103.7,158399995.0
2007-04-06 18:40:00,103.68,103.71,103.68,103.7,259499997.0
2007-04-06 18:45:00,103.7,103.7,103.66,103.67,222399997.0
2007-04-06 18:50:00,103.67,103.69,103.67,103.68,262999998.0
2007-04-06 18:55:00,103.67,103.68,103.55,103.55,599799990.0
2007-04-06 19:00:00,103.57,103.64,103.56,103.61,530999991.0
2007-04-06 19:05:00,103.6,103.65,103.595,103.625,326499990.0
2007-04-06 19:10:00,103.6,103.62,103.6,103.61,258899990.0
2007-04-06 19:15:00,103.62,103.63,103.6,103.63,150099996.0
2007-04-06 19:20:00,103.625,103.64,103.605,103.64,374899991.0
2007-04-06 19:25:00,103.64,103.65,103.62,103.65,175399997.0
2007-04-06 19:30:00,103.65,103.65,103.65,103.65,27000000.0
2007-04-06 19:35:00,103.645,103.66,103.63,103.65,170100000.0
2007-04-06 19:40:00,103.66,103.66,103.65,103.655,29700000.0
2007-04-06 19:45:00,103.65,103.66,103.65,103.65,89299999.0
2007-04-06 19:50:00,103.65,103.66,103.625,103.65,281299995.0
2007-04-06 19:55:00,103.65,103.66,103.65,103.66,217899996.0
2007-04-06 20:00:00,103.65,103.66,103.64,103.645,664199992.0
2007-04-06 20:05:00,103.64,103.67,103.63,103.63,195600000.0
2007-04-06 20:10:00,103.64,103.65,103.63,103.65,41300000.0
2007-04-06 20:15:00,103.65,103.65,103.645,103.65,160299999.0
2007-04-06 20:20:00,103.67,103.67,103.66,103.66,136500000.0
2007-04-06 20:25:00,103.67,103.67,103.65,103.665,346299998.0
2007-04-06 20:30:00,103.67,103.67,103.65,103.65,65700000.0
2007-04-06 20:35:00,103.63,103.67,103.63,103.665,303299998.0
2007-04-06 20:50:00,103.67,103.67,103.65,103.65,22000000.0
2007-04-06 20:55:00,103.65,103.67,103.65,103.65,121499996.0
2007-04-06 21:00:00,103.655,103.67,103.65,103.67,105700001.0
2007-04-06 21:05:00,103.66,103.67,103.66,103.67,49800000.0
2007-04-06 21:10:00,103.64,103.68,103.64,103.68,89899996.0
2007-04-06 21:15:00,103.68,103.7,103.68,103.7,105999997.0
2007-04-06 21:20:00,103.69,103.7,103.68,103.685,147499994.0
2007-04-06 21:25:00,103.685,103.69,103.67,103.675,374399998.0
2007-04-06 21:30:00,103.68,103.68,103.65,103.66,265999998.0
2007-04-06 21:35:00,103.65,103.66,103.635,103.65,189899998.0
2007-04-06 21:40:00,103.65,103.65,103.61,103.64,357100000.0
2007-04-06 21:45:00,103.64,103.655,103.63,103.65,168599995.0
2007-04-06 21:50:00,103.65,103.65,103.65,103.65,27000000.0
2007-04-06 21:55:00,103.64,103.64,103.59,103.62,213299996.0
2007-04-06 22:00:00,103.615,103.62,103.615,103.615,39899999.0
2007-04-06 22:05:00,103.61,103.635,103.61,103.61,61099999.0
2007-04-06 22:10:00,103.61,103.61,103.58,103.585,107200000.0
2007-04-06 22:15:00,103.585,103.61,103.58,103.61,207199998.0
2007-04-06 22:20:00,103.59,103.62,103.59,103.59,63500000.0
2007-04-06 22:25:00,103.6,103.6,103.57,103.57,192699999.0
2007-04-06 22:30:00,103.57,103.58,103.54,103.57,158299996.0
2007-04-06 22:35:00,103.56,103.58,103.51,103.55,170599999.0
2007-04-06 22:40:00,103.52,103.56,103.52,103.55,44300000.0
2007-04-06 22:45:00,103.55,103.57,103.53,103.535,266599995.0
2007-04-06 22:50:00,103.495,103.59,103.495,103.58,360399995.0
2007-04-06 22:55:00,103.58,103.585,103.525,103.55,289299996.0
2007-04-09 00:00:00,103.63,103.64,103.63,103.63,2400000.0
2007-04-09 00:05:00,103.61,103.61,103.61,103.61,800000.0
2007-04-09 00:10:00,103.63,103.63,103.62,103.62,4800000.0
2007-04-09 00:15:00,103.6,103.6,103.6,103.6,3200000.0
2007-04-09 00:20:00,103.59,103.63,103.59,103.63,6400000.0
2007-04-09 00:25:00,103.64,103.67,103.64,103.65,30400000.0
2007-04-09 00:30:00,103.66,103.66,103.63,103.63,10400000.0
2007-04-09 00:35:00,103.61,103.68,103.595,103.66,20400000.0
2007-04-09 00:40:00,103.68,103.68,103.65,103.68,6400000.0
2007-04-09 00:45:00,103.67,103.69,103.655,103.68,22000000.0
2007-04-09 00:50:00,103.68,103.7,103.68,103.68,30300000.0
2007-04-09 00:55:00,103.68,103.71,103.65,103.66,432900000.0
2007-04-09 01:00:00,103.66,103.68,103.63,103.67,122100000.0
2007-04-09 01:05:00,103.66,103.67,103.63,103.66,395200000.0
2007-04-09 01:10:00,103.67,103.68,103.65,103.66,42700000.0
2007-04-09 01:15:00,103.68,103.68,103.67,103.67,7100000.0
2007-04-09 01:20:00,103.65,103.67,103.63,103.67,33500000.0
2007-04-09 01:25:00,103.68,103.7,103.67,103.69,78900000.0
2007-04-09 01:30:00,103.7,103.7,103.67,103.68,83000000.0
2007-04-09 01:35:00,103.69,103.69,103.68,103.68,80200000.0
2007-04-09 01:40:00,103.67,103.69,103.66,103.68,81800000.0
2007-04-09 01:45:00,103.68,103.69,103.66,103.67,46900000.0
2007-04-09 01:50:00,103.68,103.71,103.67,103.7,164300000.0
2007-04-09 01:55:00,103.71,103.72,103.69,103.71,98400000.0
2007-04-09 02:00:00,103.71,103.71,103.67,103.68,158900000.0
2007-04-09 02:05:00,103.66,103.69,103.64,103.68,145800000.0
2007-04-09 02:10:00,103.68,103.69,103.67,103.68,99700000.0
2007-04-09 02:15:00,103.69,103.71,103.625,103.68,131200000.0
2007-04-09 02:20:00,103.67,103.68,103.62,103.67,211200000.0
2007-04-09 02:25:00,103.67,103.69,103.66,103.69,44100000.0
2007-04-09 02:30:00,103.68,103.7,103.645,103.69,82500000.0
2007-04-09 02:35:00,103.68,103.71,103.66,103.7,120800000.0
2007-04-09 02:40:00,103.66,103.7,103.66,103.7,79700000.0
2007-04-09 02:45:00,103.69,103.71,103.66,103.71,67800000.0
2007-04-09 02:50:00,103.7,103.71,103.62,103.67,276300000.0
2007-04-09 02:55:00,103.64,103.7,103.625,103.65,258100000.0
2007-04-09 03:00:00,103.65,103.68,103.625,103.65,300800006.0
2007-04-09 03:05:00,103.67,103.69,103.67,103.69,333499996.0
2007-04-09 03:10:00,103.69,103.72,103.67,103.72,641800003.0
2007-04-09 03:15:00,103.68,103.72,103.66,103.66,383299993.0
2007-04-09 03:20:00,103.69,103.69,103.64,103.65,313699987.0
2007-04-09 03:25:00,103.65,103.69,103.625,103.69,420499986.0
2007-04-09 03:30:00,103.68,103.71,103.68,103.71,128299998.0
2007-04-09 03:35:00,103.71,103.71,103.68,103.68,98700000.0
2007-04-09 03:40:00,103.68,103.69,103.64,103.68,112900000.0
2007-04-09 03:45:00,103.68,103.69,103.67,103.67,105100000.0
2007-04-09 03:50:00,103.67,103.68,103.575,103.575,360299995.0
2007-04-09 03:55:00,103.62,103.64,103.62,103.63,38999998.0
2007-04-09 04:00:00,103.62,103.66,103.62,103.64,74799997.0
2007-04-09 04:05:00,103.65,103.65,103.605,103.62,126399999.0
2007-04-09 04:10:00,103.67,103.67,103.63,103.66,8800000.0
2007-04-09 04:15:00,103.67,103.67,103.62,103.62,270799999.0
2007-04-09 04:20:00,103.63,103.65,103.585,103.585,233300003.0
2007-04-09 04:25:00,103.63,103.64,103.585,103.64,74199999.0
2007-04-09 04:30:00,103.6,103.64,103.59,103.61,133599998.0
2007-04-09 04:35:00,103.63,103.63,103.59,103.62,15200000.0
2007-04-09 04:40:00,103.63,103.64,103.56,103.6,52400000.0
2007-04-09 04:45:00,103.58,103.61,103.56,103.61,19100000.0
2007-04-09 04:50:00,103.61,103.62,103.56,103.61,23200000.0
2007-04-09 04:55:00,103.62,103.62,103.56,103.62,243099996.0
2007-04-09 05:00:00,103.61,103.62,103.58,103.61,89399999.0
2007-04-09 05:05:00,103.615,103.63,103.58,103.62,153899999.0
2007-04-09 05:10:00,103.63,103.63,103.59,103.59,248400005.0
2007-04-09 05:15:00,103.6,103.6,103.56,103.57,699500015.0
2007-04-09 05:20:00,103.57,103.58,103.5,103.53,666900009.0
2007-04-09 05:25:00,103.52,103.54,103.49,103.54,110800002.0
2007-04-09 05:30:00,103.55,103.55,103.53,103.53,31000000.0
2007-04-09 05:35:00,103.51,103.52,103.51,103.52,14400000.0
2007-04-09 05:40:00,103.54,103.54,103.52,103.54,50200000.0
2007-04-09 05:45:00,103.53,103.57,103.53,103.56,127300000.0
2007-04-09 05:50:00,103.555,103.56,103.55,103.56,26900000.0
2007-04-09 05:55:00,103.56,103.56,103.51,103.51,107700000.0
2007-04-09 06:00:00,103.52,103.545,103.485,103.5,147600000.0
2007-04-09 06:05:00,103.54,103.54,103.485,103.53,202300002.0
2007-04-09 06:10:00,103.49,103.56,103.475,103.55,283800001.0
2007-04-09 06:15:00,103.53,103.55,103.49,103.55,277699991.0
2007-04-09 06:20:00,103.55,103.55,103.49,103.52,503700007.0
2007-04-09 06:25:00,103.53,103.53,103.475,103.53,284500005.0
2007-04-09 06:30:00,103.52,103.53,103.52,103.53,41400000.0
2007-04-09 06:35:00,103.53,103.53,103.49,103.51,476700005.0
2007-04-09 06:40:00,103.52,103.52,103.51,103.52,168100003.0
2007-04-09 06:45:00,103.51,103.53,103.5,103.52,291400005.0
2007-04-09 06:50:00,103.515,103.55,103.515,103.53,211800003.0
2007-04-09 06:55:00,103.52,103.53,103.49,103.51,135200002.0
2007-04-09 07:00:00,103.53,103.53,103.515,103.53,180600000.0
2007-04-09 07:05:00,103.54,103.54,103.53,103.53,83300000.0
2007-04-09 07:10:00,103.51,103.55,103.51,103.55,105900000.0
2007-04-09 07:15:00,103.54,103.55,103.54,103.55,59500000.0
2007-04-09 07:20:00,103.55,103.56,103.54,103.56,55800000.0
2007-04-09 07:25:00,103.56,103.57,103.54,103.55,211300000.0
2007-04-09 07:30:00,103.55,103.56,103.54,103.545,316900000.0
2007-04-09 07:35:00,103.55,103.56,103.55,103.55,217300000.0
2007-04-09 07:40:00,103.55,103.55,103.5,103.51,210600002.0
2007-04-09 07:45:00,103.51,103.52,103.51,103.51,133300000.0
2007-04-09 07:50:00,103.52,103.52,103.49,103.505,233900000.0
2007-04-09 07:55:00,103.52,103.53,103.48,103.515,713900000.0
2007-04-09 08:00:00,103.515,103.56,103.475,103.54,587400002.0
2007-04-09 08:05:00,103.53,103.58,103.5,103.57,383099999.0
2007-04-09 08:10:00,103.57,103.63,103.57,103.61,409200000.0
2007-04-09 08:15:00,103.63,103.64,103.58,103.59,552100001.0
2007-04-09 08:20:00,103.595,103.6,103.58,103.6,275900000.0
2007-04-09 08:25:00,103.6,103.61,103.59,103.59,410100000.0
2007-04-09 08:30:00,103.59,103.6,103.55,103.58,416800000.0
2007-04-09 08:35:00,103.57,103.58,103.56,103.565,606799998.0
2007-04-09 08:40:00,103.58,103.58,103.555,103.58,756199998.0
2007-04-09 08:45:00,103.57,103.58,103.55,103.57,276799997.0
2007-04-09 08:50:00,103.57,103.67,103.555,103.64,675799999.0
2007-04-09 08:55:00,103.64,103.65,103.595,103.62,699699999.0
2007-04-09 09:00:00,103.62,103.63,103.59,103.6,313300001.0
2007-04-09 09:05:00,103.59,103.6,103.57,103.58,645200002.0
2007-04-09 09:10:00,103.59,103.62,103.58,103.6,284000001.0
2007-04-09 09:15:00,103.6,103.64,103.6,103.61,138200003.0
2007-04-09 09:20:00,103.62,103.62,103.6,103.6,137600003.0
2007-04-09 09:25:00,103.6,103.62,103.59,103.6,192899999.0
2007-04-09 09:30:00,103.6,103.61,103.6,103.61,59600000.0
2007-04-09 09:35:00,103.61,103.61,103.56,103.56,278199997.0
2007-04-09 09:40:00,103.57,103.59,103.56,103.58,521699995.0
2007-04-09 09:45:00,103.58,103.59,103.58,103.58,240800000.0
2007-04-09 09:50:00,103.58,103.6,103.53,103.565,559799997.0
2007-04-09 09:55:00,103.56,103.57,103.53,103.55,384300000.0
2007-04-09 10:00:00,103.57,103.6,103.56,103.58,225700000.0
2007-04-09 10:05:00,103.59,103.6,103.57,103.6,296000002.0
2007-04-09 10:10:00,103.6,103.62,103.59,103.62,209299999.0
2007-04-09 10:15:00,103.62,103.62,103.6,103.61,103299999.0
2007-04-09 10:20:00,103.61,103.62,103.6,103.62,290399999.0
2007-04-09 10:25:00,103.62,103.67,103.6,103.645,643100000.0
2007-04-09 10:30:00,103.62,103.67,103.62,103.65,456799999.0
2007-04-09 10:35:00,103.65,103.66,103.63,103.65,679100009.0
2007-04-09 10:40:00,103.64,103.655,103.64,103.65,335499998.0
2007-04-09 10:45:00,103.65,103.66,103.585,103.64,599600008.0
2007-04-09 10:50:00,103.65,103.66,103.59,103.61,1178199996.0
2007-04-09 10:55:00,103.605,103.64,103.575,103.64,486099992.0
2007-04-09 11:00:00,103.635,103.65,103.6,103.65,689199990.0
2007-04-09 11:05:00,103.64,103.65,103.61,103.64,722399982.0
2007-04-09 11:10:00,103.65,103.68,103.62,103.63,1170799992.0
2007-04-09 11:15:00,103.645,103.65,103.595,103.615,664900001.0
2007-04-09 11:20:00,103.64,103.64,103.575,103.59,401799998.0
2007-04-09 11:25:00,103.59,103.62,103.59,103.62,318000012.0
2007-04-09 11:30:00,103.61,103.63,103.59,103.63,209300006.0
2007-04-09 11:35:00,103.62,103.65,103.62,103.62,249600000.0
2007-04-09 11:40:00,103.61,103.63,103.59,103.63,290400000.0
2007-04-09 11:45:00,103.62,103.66,103.58,103.61,277299998.0
2007-04-09 11:50:00,103.61,103.625,103.535,103.605,419900007.0
2007-04-09 11:55:00,103.58,103.625,103.57,103.62,277000001.0
2007-04-09 12:00:00,103.62,103.63,103.59,103.63,569399997.0
2007-04-09 12:05:00,103.61,103.62,103.595,103.615,809600006.0
2007-04-09 12:10:00,103.615,103.65,103.615,103.64,945400004.0
2007-04-09 12:15:00,103.64,103.69,103.63,103.68,798300007.0
2007-04-09 12:20:00,103.69,103.72,103.68,103.685,462000012.0
2007-04-09 12:25:00,103.68,103.68,103.64,103.645,535600014.0
2007-04-09 12:30:00,103.645,103.66,103.62,103.65,486000011.0
2007-04-09 12:35:00,103.65,103.66,103.61,103.65,404100001.0
2007-04-09 12:40:00,103.65,103.68,103.65,103.68,239700000.0
2007-04-09 12:45:00,103.67,103.67,103.66,103.66,221100000.0
2007-04-09 12:50:00,103.68,103.68,103.65,103.65,149000000.0
2007-04-09 12:55:00,103.67,103.67,103.65,103.66,115600000.0
2007-04-09 13:00:00,103.66,103.66,103.62,103.63,270900001.0
2007-04-09 13:05:00,103.63,103.63,103.57,103.6,526400001.0
2007-04-09 13:10:00,103.61,103.65,103.57,103.605,369500000.0
2007-04-09 13:15:00,103.61,103.62,103.58,103.61,251700000.0
2007-04-09 13:20:00,103.61,103.62,103.58,103.58,42200000.0
2007-04-09 13:25:00,103.58,103.64,103.58,103.61,281899999.0
2007-04-09 13:30:00,103.61,103.63,103.59,103.62,90700000.0
2007-04-09 13:35:00,103.62,103.62,103.56,103.57,425599998.0
2007-04-09 13:40:00,103.58,103.61,103.575,103.6,675899997.0
2007-04-09 13:45:00,103.59,103.67,103.59,103.65,683600005.0
2007-04-09 13:50:00,103.65,103.65,103.63,103.65,310200000.0
2007-04-09 13:55:00,103.66,103.67,103.65,103.66,243800000.0
2007-04-09 14:00:00,103.65,103.71,103.65,103.69,706299999.0
2007-04-09 14:05:00,103.69,103.7,103.57,103.68,796500004.0
2007-04-09 14:10:00,103.68,103.69,103.64,103.66,356300001.0
2007-04-09 14:15:00,103.67,103.67,103.58,103.64,890000000.0
2007-04-09 14:20:00,103.64,103.67,103.59,103.66,600700001.0
2007-04-09 14:25:00,103.66,103.68,103.65,103.67,333199998.0
2007-04-09 14:30:00,103.68,103.68,103.6,103.63,1038299999.0
2007-04-09 14:35:00,103.63,103.66,103.625,103.65,170500000.0
2007-04-09 14:40:00,103.65,103.66,103.59,103.66,775800000.0
2007-04-09 14:45:00,103.65,103.66,103.505,103.54,1026300002.0
2007-04-09 14:50:00,103.55,103.56,103.51,103.53,454100001.0
2007-04-09 14:55:00,103.52,103.53,103.44,103.5,888400009.0
2007-04-09 15:00:00,103.5,103.51,103.49,103.49,758700000.0
2007-04-09 15:05:00,103.49,103.52,103.45,103.5,892299998.0
2007-04-09 15:10:00,103.5,103.52,103.47,103.5,655399998.0
2007-04-09 15:15:00,103.51,103.51,103.415,103.49,589899994.0
2007-04-09 15:20:00,103.49,103.49,103.42,103.48,629199998.0
2007-04-09 15:25:00,103.49,103.56,103.48,103.5,833299998.0
2007-04-09 15:30:00,103.5,103.51,103.44,103.48,795699997.0
2007-04-09 15:35:00,103.48,103.49,103.415,103.46,763899996.0
2007-04-09 15:40:00,103.46,103.48,103.415,103.455,822699999.0
2007-04-09 15:45:00,103.46,103.54,103.43,103.505,834700000.0
2007-04-09 15:50:00,103.52,103.57,103.495,103.57,958000000.0
2007-04-09 15:55:00,103.53,103.63,103.515,103.63,1388999996.0
2007-04-09 16:00:00,103.63,103.63,103.585,103.59,654200000.0
2007-04-09 16:05:00,103.58,103.58,103.5,103.55,625099997.0
2007-04-09 16:10:00,103.54,103.57,103.51,103.54,986899997.0
2007-04-09 16:15:00,103.53,103.59,103.5,103.59,579099999.0
2007-04-09 16:20:00,103.57,103.57,103.5,103.55,1026599993.0
2007-04-09 16:25:00,103.55,103.56,103.5,103.54,626300000.0
2007-04-09 16:30:00,103.54,103.55,103.51,103.55,421300000.0
2007-04-09 16:35:00,103.545,103.58,103.535,103.54,537300000.0
2007-04-09 16:40:00,103.54,103.54,103.51,103.53,352100000.0
2007-04-09 16:45:00,103.52,103.54,103.48,103.53,828199992.0
2007-04-09 16:50:00,103.53,103.54,103.51,103.53,515299999.0
2007-04-09 16:55:00,103.53,103.54,103.49,103.54,957999995.0
2007-04-09 17:00:00,103.55,103.57,103.52,103.53,716299998.0
2007-04-09 17:05:00,103.52,103.55,103.52,103.54,187700000.0
2007-04-09 17:10:00,103.54,103.55,103.525,103.55,280200001.0
2007-04-09 17:15:00,103.55,103.56,103.52,103.56,704200000.0
2007-04-09 17:20:00,103.555,103.555,103.51,103.54,337699998.0
2007-04-09 17:25:00,103.53,103.54,103.52,103.54,217099998.0
2007-04-09 17:30:00,103.525,103.56,103.525,103.56,375900003.0
2007-04-09 17:35:00,103.55,103.57,103.52,103.55,354500000.0
2007-04-09 17:40:00,103.57,103.57,103.53,103.55,299900000.0
2007-04-09 17:45:00,103.54,103.55,103.525,103.54,288900000.0
2007-04-09 17:50:00,103.53,103.56,103.5,103.545,422499999.0
2007-04-09 17:55:00,103.55,103.55,103.49,103.51,337300000.0
2007-04-09 18:00:00,103.51,103.53,103.505,103.52,409400000.0
2007-04-09 18:05:00,103.54,103.55,103.53,103.55,439899994.0
2007-04-09 18:10:00,103.54,103.55,103.52,103.52,347999997.0
2007-04-09 18:15:00,103.53,103.53,103.53,103.53,206600000.0
2007-04-09 18:20:00,103.53,103.54,103.52,103.54,215799999.0
2007-04-09 18:25:00,103.535,103.58,103.535,103.58,574399996.0
2007-04-09 18:30:00,103.58,103.62,103.58,103.61,970799991.0
2007-04-09 18:35:00,103.61,103.62,103.59,103.61,385699994.0
2007-04-09 18:40:00,103.61,103.63,103.595,103.61,785799989.0
2007-04-09 18:45:00,103.6,103.63,103.595,103.6,640799993.0
2007-04-09 18:50:00,103.6,103.62,103.59,103.6,312399996.0
2007-04-09 18:55:00,103.6,103.6,103.57,103.59,820599996.0
2007-04-09 19:00:00,103.59,103.6,103.57,103.58,443799998.0
2007-04-09 19:05:00,103.57,103.59,103.55,103.57,618099996.0
2007-04-09 19:10:00,103.57,103.58,103.54,103.58,321299998.0
2007-04-09 19:15:00,103.57,103.59,103.56,103.58,469399996.0
2007-04-09 19:20:00,103.58,103.58,103.555,103.56,378500000.0
2007-04-09 19:25:00,103.57,103.58,103.54,103.57,357699998.0
2007-04-09 19:30:00,103.58,103.59,103.54,103.58,711899990.0
2007-04-09 19:35:00,103.57,103.59,103.56,103.56,429699993.0
2007-04-09 19:40:00,103.58,103.58,103.56,103.56,67699999.0
2007-04-09 19:45:00,103.54,103.55,103.52,103.53,478199990.0
2007-04-09 19:50:00,103.525,103.56,103.52,103.54,716599992.0
2007-04-09 19:55:00,103.54,103.545,103.54,103.54,448799998.0
2007-04-09 20:00:00,103.52,103.53,103.51,103.52,389999991.0
2007-04-09 20:05:00,103.52,103.55,103.515,103.53,453099990.0
2007-04-09 20:10:00,103.525,103.54,103.52,103.52,207899995.0
2007-04-09 20:15:00,103.51,103.53,103.485,103.485,446299992.0
2007-04-09 20:20:00,103.48,103.49,103.43,103.475,774199986.0
2007-04-09 20:25:00,103.475,103.475,103.43,103.445,668799991.0
2007-04-09 20:30:00,103.46,103.49,103.45,103.49,490899999.0
2007-04-09 20:35:00,103.48,103.48,103.47,103.47,368299994.0
2007-04-09 20:40:00,103.48,103.48,103.44,103.46,404399992.0
2007-04-09 20:45:00,103.47,103.48,103.44,103.47,381099994.0
2007-04-09 20:50:00,103.46,103.47,103.46,103.46,370299993.0
2007-04-09 20:55:00,103.44,103.47,103.44,103.455,700599987.0
2007-04-09 21:00:00,103.46,103.48,103.44,103.47,912599987.0
2007-04-09 21:05:00,103.47,103.49,103.45,103.465,699999984.0
2007-04-09 21:10:00,103.49,103.49,103.46,103.49,424099992.0
2007-04-09 21:15:00,103.48,103.5,103.47,103.47,208999999.0
2007-04-09 21:20:00,103.48,103.51,103.46,103.5,222799999.0
2007-04-09 21:25:00,103.5,103.52,103.5,103.51,183599997.0
2007-04-09 21:30:00,103.51,103.52,103.485,103.5,165599998.0
2007-04-09 21:35:00,103.5,103.51,103.48,103.49,119800000.0
2007-04-09 21:40:00,103.5,103.51,103.49,103.495,130100000.0
2007-04-09 21:45:00,103.49,103.49,103.47,103.48,259299998.0
2007-04-09 21:50:00,103.475,103.49,103.46,103.49,110599999.0
2007-04-09 21:55:00,103.49,103.49,103.455,103.48,282199998.0
2007-04-09 22:00:00,103.48,103.48,103.47,103.47,50200000.0
2007-04-09 22:05:00,103.45,103.48,103.45,103.475,57400002.0
2007-04-09 22:10:00,103.5,103.5,103.46,103.46,19200000.0
2007-04-09 22:15:00,103.48,103.5,103.48,103.49,27200000.0
2007-04-09 22:20:00,103.49,103.49,103.48,103.48,4000000.0
2007-04-09 22:25:00,103.47,103.49,103.46,103.47,24000000.0
2007-04-09 22:30:00,103.48,103.5,103.45,103.45,46400000.0
2007-04-09 22:35:00,103.47,103.47,103.43,103.44,115600000.0
2007-04-09 22:40:00,103.44,103.46,103.43,103.46,43200000.0
2007-04-09 22:45:00,103.44,103.46,103.44,103.46,74500002.0
2007-04-09 22:50:00,103.46,103.46,103.45,103.46,8000000.0
2007-04-09 22:55:00,103.45,103.49,103.45,103.47,57700000.0
2007-04-09 23:00:00,103.48,103.48,103.44,103.48,179700000.0
2007-04-09 23:05:00,103.47,103.51,103.455,103.47,68700000.0
2007-04-09 23:10:00,103.5,103.54,103.465,103.5,345500000.0
2007-04-09 23:15:00,103.5,103.53,103.49,103.515,222600000.0
2007-04-09 23:20:00,103.525,103.53,103.485,103.5,147200000.0
2007-04-09 23:25:00,103.53,103.535,103.48,103.52,204800000.0
2007-04-09 23:30:00,103.515,103.54,103.515,103.53,78800000.0
2007-04-09 23:35:00,103.53,103.54,103.51,103.515,69500000.0
2007-04-09 23:40:00,103.52,103.54,103.51,103.53,70700000.0
2007-04-09 23:45:00,103.52,103.52,103.52,103.52,7100000.0
2007-04-09 23:50:00,103.51,103.53,103.51,103.53,27100000.0
2007-04-09 23:55:00,103.51,103.51,103.48,103.485,260900000.0
2007-04-10 00:00:00,103.485,103.5,103.47,103.47,94800000.0
2007-04-10 00:05:00,103.47,103.5,103.45,103.465,289200000.0
2007-04-10 00:10:00,103.465,103.48,103.46,103.47,291500000.0
2007-04-10 00:15:00,103.48,103.5,103.46,103.49,233100000.0
2007-04-10 00:25:00,103.48,103.48,103.47,103.48,79000000.0
2007-04-10 00:30:00,103.47,103.5,103.47,103.49,174100000.0
2007-04-10 00:35:00,103.48,103.48,103.445,103.45,249500000.0
2007-04-10 00:40:00,103.46,103.47,103.45,103.46,43300000.0
2007-04-10 00:45:00,103.47,103.48,103.45,103.45,79500000.0
2007-04-10 00:50:00,103.485,103.5,103.46,103.46,173200000.0
2007-04-10 00:55:00,103.46,103.46,103.41,103.43,175000000.0
2007-04-10 01:00:00,103.42,103.44,103.4,103.43,292000000.0
2007-04-10 01:05:00,103.43,103.44,103.4,103.43,493700000.0
2007-04-10 01:10:00,103.44,103.46,103.43,103.45,303800000.0
2007-04-10 01:15:00,103.46,103.47,103.45,103.45,377000000.0
2007-04-10 01:20:00,103.45,103.455,103.43,103.44,388300000.0
2007-04-10 01:25:00,103.44,103.45,103.435,103.45,108200000.0
2007-04-10 01:30:00,103.45,103.45,103.395,103.42,183300000.0
2007-04-10 01:35:00,103.43,103.46,103.43,103.445,109300000.0
2007-04-10 01:40:00,103.44,103.45,103.44,103.45,186000000.0
2007-04-10 01:45:00,103.45,103.48,103.45,103.45,408500000.0
2007-04-10 01:50:00,103.46,103.47,103.44,103.45,147800000.0
2007-04-10 01:55:00,103.45,103.45,103.42,103.43,109600000.0
2007-04-10 02:00:00,103.44,103.46,103.4,103.43,813800000.0
2007-04-10 02:05:00,103.42,103.45,103.4,103.42,777400000.0
2007-04-10 02:10:00,103.42,103.45,103.42,103.43,370900000.0
2007-04-10 02:15:00,103.43,103.46,103.42,103.46,405400000.0
2007-04-10 02:20:00,103.46,103.48,103.44,103.44,476700000.0
2007-04-10 02:25:00,103.44,103.46,103.42,103.44,480500000.0
2007-04-10 02:30:00,103.44,103.44,103.37,103.4,779100000.0
2007-04-10 02:35:00,103.4,103.41,103.34,103.39,1292000000.0
2007-04-10 02:40:00,103.385,103.41,103.36,103.39,477600001.0
2007-04-10 02:45:00,103.36,103.39,103.295,103.35,761700000.0
2007-04-10 02:50:00,103.35,103.4,103.31,103.39,880200001.0
2007-04-10 02:55:00,103.36,103.42,103.33,103.405,769500003.0
2007-04-10 03:00:00,103.42,103.49,103.375,103.49,867100001.0
2007-04-10 03:05:00,103.49,103.49,103.425,103.45,557100000.0
2007-04-10 03:10:00,103.44,103.44,103.365,103.42,747700000.0
2007-04-10 03:15:00,103.41,103.42,103.37,103.37,745799999.0
2007-04-10 03:20:00,103.41,103.42,103.355,103.37,703900000.0
2007-04-10 03:25:00,103.4,103.45,103.365,103.43,703800006.0
2007-04-10 03:30:00,103.4,103.42,103.33,103.35,905600003.0
2007-04-10 03:35:00,103.36,103.36,103.18,103.29,1099000003.0
2007-04-10 03:40:00,103.29,103.34,103.255,103.3,1128700006.0
2007-04-10 03:45:00,103.3,103.31,103.17,103.25,1991900016.0
2007-04-10 03:50:00,103.25,103.28,103.18,103.27,1320000017.0
2007-04-10 03:55:00,103.27,103.28,103.18,103.26,1002800001.0
2007-04-10 04:00:00,103.26,103.3,103.18,103.275,850500001.0
2007-04-10 04:05:00,103.27,103.29,103.18,103.285,588500000.0
2007-04-10 04:10:00,103.285,103.33,103.18,103.33,523700001.0
2007-04-10 04:15:00,103.33,103.35,103.29,103.34,865500002.0
2007-04-10 04:20:00,103.34,103.4,103.325,103.34,385700000.0
2007-04-10 04:25:00,103.33,103.34,103.28,103.34,692600003.0
2007-04-10 04:30:00,103.335,103.34,103.24,103.29,1061000009.0
2007-04-10 04:35:00,103.285,103.31,103.18,103.26,1375100002.0
2007-04-10 04:40:00,103.26,103.3,103.18,103.29,1390400000.0
2007-04-10 04:45:00,103.29,103.33,103.26,103.31,555400000.0
2007-04-10 04:50:00,103.32,103.38,103.285,103.33,865400001.0
2007-04-10 04:55:00,103.37,103.4,103.325,103.325,760100000.0
2007-04-10 05:00:00,103.33,103.4,103.31,103.39,483000000.0
2007-04-10 05:05:00,103.39,103.39,103.325,103.37,396100002.0
2007-04-10 05:10:00,103.37,103.41,103.36,103.36,495400001.0
2007-04-10 05:15:00,103.37,103.38,103.32,103.375,208400002.0
2007-04-10 05:20:00,103.35,103.4,103.35,103.39,329800001.0
2007-04-10 05:25:00,103.4,103.42,103.34,103.37,906500004.0
2007-04-10 05:30:00,103.38,103.47,103.36,103.45,1234900013.0
2007-04-10 05:35:00,103.43,103.48,103.395,103.47,1120700004.0
2007-04-10 05:40:00,103.48,103.5,103.41,103.42,1098300003.0
2007-04-10 05:45:00,103.42,103.44,103.39,103.42,757100001.0
2007-04-10 05:50:00,103.41,103.43,103.4,103.42,778900000.0
2007-04-10 05:55:00,103.42,103.44,103.41,103.44,798500001.0
2007-04-10 06:00:00,103.43,103.49,103.42,103.485,1186800003.0
2007-04-10 06:05:00,103.485,103.52,103.41,103.42,838200003.0
2007-04-10 06:10:00,103.41,103.42,103.39,103.41,257300000.0
2007-04-10 06:15:00,103.4,103.44,103.4,103.43,97900000.0
2007-04-10 06:20:00,103.43,103.43,103.415,103.43,117200000.0
2007-04-10 06:25:00,103.42,103.43,103.39,103.43,287800000.0
2007-04-10 06:30:00,103.43,103.43,103.42,103.42,67600000.0
2007-04-10 06:35:00,103.42,103.42,103.4,103.4,199300000.0
2007-04-10 06:40:00,103.41,103.41,103.37,103.38,475100000.0
2007-04-10 06:45:00,103.38,103.42,103.38,103.41,513700000.0
2007-04-10 06:50:00,103.41,103.41,103.37,103.38,376100000.0
2007-04-10 06:55:00,103.38,103.38,103.33,103.37,294100000.0
2007-04-10 07:00:00,103.365,103.38,103.33,103.34,534900000.0
2007-04-10 07:05:00,103.34,103.34,103.31,103.32,396700000.0
2007-04-10 07:10:00,103.32,103.35,103.28,103.35,419799994.0
2007-04-10 07:15:00,103.345,103.39,103.3,103.375,902700006.0
2007-04-10 07:20:00,103.37,103.38,103.33,103.33,644999997.0
2007-04-10 07:25:00,103.33,103.36,103.33,103.33,493700002.0
2007-04-10 07:30:00,103.34,103.365,103.33,103.33,584400004.0
2007-04-10 07:35:00,103.36,103.38,103.33,103.36,487000002.0
2007-04-10 07:40:00,103.37,103.38,103.33,103.33,173200000.0
2007-04-10 07:45:00,103.36,103.38,103.33,103.37,487100000.0
2007-04-10 07:50:00,103.37,103.39,103.34,103.38,354800000.0
2007-04-10 07:55:00,103.375,103.39,103.37,103.37,651100000.0
2007-04-10 08:00:00,103.37,103.38,103.335,103.34,508600000.0
2007-04-10 08:05:00,103.34,103.35,103.29,103.34,535300000.0
2007-04-10 08:10:00,103.34,103.4,103.33,103.375,1103400000.0
2007-04-10 08:15:00,103.4,103.42,103.37,103.39,691700000.0
2007-04-10 08:20:00,103.39,103.39,103.34,103.37,558300000.0
2007-04-10 08:25:00,103.38,103.39,103.34,103.37,553000001.0
2007-04-10 08:30:00,103.37,103.4,103.35,103.365,925500008.0
2007-04-10 08:35:00,103.38,103.4,103.35,103.365,1260999995.0
2007-04-10 08:40:00,103.36,103.4,103.345,103.37,1144599989.0
2007-04-10 08:45:00,103.37,103.4,103.35,103.35,1823999980.0
2007-04-10 08:50:00,103.36,103.41,103.34,103.38,1088099980.0
2007-04-10 08:55:00,103.39,103.43,103.37,103.39,1399599979.0
2007-04-10 09:00:00,103.38,103.4,103.32,103.33,2056799981.0
2007-04-10 09:05:00,103.32,103.37,103.31,103.36,1601200012.0
2007-04-10 09:10:00,103.36,103.39,103.355,103.36,1114000002.0
2007-04-10 09:15:00,103.36,103.47,103.33,103.47,2035199992.0
2007-04-10 09:20:00,103.47,103.54,103.43,103.525,1564600001.0
2007-04-10 09:25:00,103.53,103.58,103.49,103.56,1235200010.0
2007-04-10 09:30:00,103.56,103.61,103.54,103.56,774800004.0
2007-04-10 09:35:00,103.56,103.57,103.48,103.51,1073599989.0
2007-04-10 09:40:00,103.51,103.51,103.425,103.47,973900011.0
2007-04-10 09:45:00,103.46,103.52,103.46,103.52,651900002.0
2007-04-10 09:50:00,103.515,103.54,103.505,103.52,1058400011.0
2007-04-10 09:55:00,103.52,103.56,103.51,103.56,1383800004.0
2007-04-10 10:00:00,103.55,103.55,103.47,103.505,2216799998.0
2007-04-10 10:05:00,103.505,103.53,103.485,103.52,1575100011.0
2007-04-10 10:10:00,103.51,103.53,103.45,103.5,1096400000.0
2007-04-10 10:15:00,103.52,103.52,103.395,103.395,1527499997.0
2007-04-10 10:20:00,103.4,103.5,103.395,103.49,1687100002.0
2007-04-10 10:25:00,103.49,103.51,103.48,103.49,466600000.0
2007-04-10 10:30:00,103.49,103.56,103.48,103.55,1000700000.0
2007-04-10 10:35:00,103.55,103.57,103.52,103.56,1166499997.0
2007-04-10 10:40:00,103.55,103.56,103.465,103.47,1339099994.0
2007-04-10 10:45:00,103.47,103.47,103.415,103.47,2086099994.0
2007-04-10 10:50:00,103.47,103.49,103.41,103.42,1585100000.0
2007-04-10 10:55:00,103.43,103.51,103.42,103.51,2214600000.0
2007-04-10 11:00:00,103.51,103.57,103.5,103.555,1001200000.0
2007-04-10 11:05:00,103.55,103.67,103.55,103.635,1285400004.0
2007-04-10 11:10:00,103.65,103.65,103.55,103.56,1042200005.0
2007-04-10 11:15:00,103.56,103.56,103.51,103.55,1031600009.0
2007-04-10 11:20:00,103.545,103.56,103.465,103.51,1310199980.0
2007-04-10 11:25:00,103.51,103.54,103.45,103.52,1090100007.0
2007-04-10 11:30:00,103.52,103.58,103.485,103.52,1956899987.0
2007-04-10 11:35:00,103.505,103.53,103.475,103.52,730200011.0
2007-04-10 11:40:00,103.52,103.6,103.49,103.54,1613500005.0
2007-04-10 11:45:00,103.54,103.67,103.53,103.66,879499996.0
2007-04-10 11:50:00,103.66,103.71,103.62,103.67,1678000002.0
2007-04-10 11:55:00,103.68,103.7,103.64,103.65,1086800001.0
2007-04-10 12:00:00,103.65,103.68,103.64,103.67,844700001.0
2007-04-10 12:05:00,103.66,103.68,103.64,103.645,530100000.0
2007-04-10 12:10:00,103.64,103.66,103.63,103.65,1082900000.0
2007-04-10 12:15:00,103.66,103.75,103.66,103.73,1014099999.0
2007-04-10 12:20:00,103.72,103.74,103.69,103.7,693799999.0
2007-04-10 12:25:00,103.685,103.76,103.685,103.745,766999998.0
2007-04-10 12:30:00,103.74,103.78,103.725,103.78,1454299997.0
2007-04-10 12:35:00,103.78,103.88,103.78,103.81,2648899998.0
2007-04-10 12:40:00,103.82,103.82,103.76,103.78,679400000.0
2007-04-10 12:45:00,103.77,103.77,103.73,103.745,675400000.0
2007-04-10 12:50:00,103.75,103.85,103.74,103.845,1375400000.0
2007-04-10 12:55:00,103.84,103.89,103.84,103.88,1798800000.0
2007-04-10 13:00:00,103.87,103.93,103.84,103.92,1587499999.0
2007-04-10 13:05:00,103.92,103.93,103.85,103.87,1727399994.0
2007-04-10 13:10:00,103.87,103.98,103.835,103.97,1614699995.0
2007-04-10 13:15:00,103.96,103.96,103.855,103.9,1395999999.0
2007-04-10 13:20:00,103.9,103.96,103.9,103.94,873000001.0
2007-04-10 13:25:00,103.94,103.94,103.89,103.89,662500000.0
2007-04-10 13:30:00,103.895,103.91,103.84,103.86,981700000.0
2007-04-10 13:35:00,103.86,103.86,103.77,103.83,1732599997.0
2007-04-10 13:40:00,103.82,103.82,103.78,103.78,1610899999.0
2007-04-10 13:45:00,103.79,103.81,103.74,103.77,1381899997.0
2007-04-10 13:50:00,103.76,103.77,103.7,103.76,1468500000.0
2007-04-10 13:55:00,103.755,103.79,103.745,103.76,1262999995.0
2007-04-10 14:00:00,103.77,103.77,103.71,103.715,1026900000.0
2007-04-10 14:05:00,103.715,103.75,103.7,103.705,1040200000.0
2007-04-10 14:10:00,103.71,103.77,103.68,103.74,1331600000.0
2007-04-10 14:15:00,103.74,103.78,103.71,103.77,1278000000.0
2007-04-10 14:20:00,103.745,103.89,103.745,103.85,1943599997.0
2007-04-10 14:25:00,103.845,103.89,103.82,103.88,1355799999.0
2007-04-10 14:30:00,103.88,103.91,103.84,103.85,1363499997.0
2007-04-10 14:35:00,103.86,103.87,103.795,103.805,1634199999.0
2007-04-10 14:40:00,103.81,103.84,103.78,103.82,1697699993.0
2007-04-10 14:45:00,103.8,103.83,103.77,103.795,1706899996.0
2007-04-10 14:50:00,103.795,103.83,103.76,103.82,1900999991.0
2007-04-10 14:55:00,103.82,103.84,103.765,103.8,2140800000.0
2007-04-10 15:00:00,103.8,103.82,103.745,103.8,1745099998.0
2007-04-10 15:05:00,103.81,103.84,103.78,103.825,608399999.0
2007-04-10 15:10:00,103.84,103.87,103.81,103.83,1342200000.0
2007-04-10 15:15:00,103.82,103.86,103.78,103.81,1755599998.0
2007-04-10 15:20:00,103.81,103.86,103.8,103.85,1952300000.0
2007-04-10 15:25:00,103.85,103.86,103.81,103.84,683999999.0
2007-04-10 15:30:00,103.83,103.85,103.75,103.76,1220700000.0
2007-04-10 15:35:00,103.76,103.77,103.705,103.75,2058999992.0
2007-04-10 15:40:00,103.77,103.78,103.73,103.78,992900000.0
2007-04-10 15:45:00,103.77,103.82,103.76,103.78,1205500000.0
2007-04-10 15:50:00,103.78,103.81,103.75,103.8,842300000.0
2007-04-10 15:55:00,103.8,103.84,103.78,103.82,1464999997.0
2007-04-10 16:00:00,103.83,103.85,103.785,103.81,1860899995.0
2007-04-10 16:05:00,103.81,103.84,103.785,103.81,1064299990.0
2007-04-10 16:10:00,103.82,103.83,103.77,103.81,1406299993.0
2007-04-10 16:15:00,103.8,103.84,103.8,103.825,991199997.0
2007-04-10 16:20:00,103.83,103.84,103.81,103.82,531700000.0
2007-04-10 16:25:00,103.82,103.83,103.785,103.82,729900000.0
2007-04-10 16:30:00,103.82,103.84,103.795,103.83,1019800000.0
2007-04-10 16:35:00,103.83,103.85,103.79,103.84,1988200000.0
2007-04-10 16:40:00,103.83,103.84,103.79,103.83,1431499996.0
2007-04-10 16:45:00,103.83,103.84,103.79,103.81,1463999993.0
2007-04-10 16:50:00,103.81,103.84,103.79,103.82,889699997.0
2007-04-10 16:55:00,103.82,103.86,103.8,103.83,1109599998.0
2007-04-10 17:00:00,103.82,103.84,103.755,103.8,896200000.0
2007-04-10 17:05:00,103.79,103.87,103.75,103.82,1694799995.0
2007-04-10 17:10:00,103.815,103.84,103.77,103.81,1893900000.0
2007-04-10 17:15:00,103.81,103.81,103.76,103.775,1562899998.0
2007-04-10 17:20:00,103.775,103.8,103.755,103.78,987199996.0
2007-04-10 17:25:00,103.79,103.79,103.74,103.74,708899996.0
2007-04-10 17:30:00,103.74,103.75,103.695,103.71,861899998.0
2007-04-10 17:35:00,103.71,103.71,103.66,103.7,1655399987.0
2007-04-10 17:40:00,103.7,103.71,103.675,103.7,1364299998.0
2007-04-10 17:45:00,103.69,103.73,103.645,103.73,1271499995.0
2007-04-10 17:50:00,103.73,103.74,103.69,103.7,1323999997.0
2007-04-10 17:55:00,103.71,103.73,103.69,103.72,1759999987.0
2007-04-10 18:00:00,103.72,103.73,103.69,103.71,1248599993.0
2007-04-10 18:05:00,103.71,103.76,103.71,103.76,1017399980.0
2007-04-10 18:10:00,103.77,103.79,103.74,103.79,673599988.0
2007-04-10 18:15:00,103.78,103.79,103.74,103.76,859899994.0
2007-04-10 18:20:00,103.77,103.78,103.73,103.74,589299984.0
2007-04-10 18:25:00,103.75,103.775,103.73,103.77,910599981.0
2007-04-10 18:30:00,103.77,103.78,103.74,103.75,673799985.0
2007-04-10 18:35:00,103.76,103.8,103.76,103.77,677199994.0
2007-04-10 18:40:00,103.79,103.81,103.77,103.81,841899997.0
2007-04-10 18:45:00,103.82,103.82,103.78,103.79,995999993.0
2007-04-10 18:50:00,103.785,103.8,103.76,103.785,802499988.0
2007-04-10 18:55:00,103.785,103.8,103.77,103.79,542299996.0
2007-04-10 19:00:00,103.79,103.8,103.76,103.77,856099995.0
2007-04-10 19:05:00,103.78,103.78,103.75,103.78,683599990.0
2007-04-10 19:10:00,103.78,103.81,103.78,103.8,496499996.0
2007-04-10 19:15:00,103.8,103.81,103.79,103.81,627199996.0
2007-04-10 19:20:00,103.81,103.83,103.8,103.815,508699998.0
2007-04-10 19:25:00,103.815,103.825,103.8,103.81,432000000.0
2007-04-10 19:30:00,103.82,103.87,103.82,103.83,850399998.0
2007-04-10 19:35:00,103.83,103.84,103.81,103.81,515399989.0
2007-04-10 19:40:00,103.81,103.82,103.79,103.805,742199995.0
2007-04-10 19:45:00,103.81,103.84,103.8,103.84,946899987.0
2007-04-10 19:50:00,103.83,103.83,103.75,103.76,564799997.0
2007-04-10 19:55:00,103.76,103.79,103.75,103.76,672599996.0
2007-04-10 20:00:00,103.76,103.77,103.755,103.76,193899998.0
2007-04-10 20:05:00,103.75,103.76,103.73,103.74,434499997.0
2007-04-10 20:10:00,103.74,103.79,103.74,103.78,365500001.0
2007-04-10 20:15:00,103.78,103.79,103.77,103.78,484600002.0
2007-04-10 20:20:00,103.77,103.79,103.75,103.79,322600000.0
2007-04-10 20:25:00,103.79,103.79,103.76,103.77,511399999.0
2007-04-10 20:30:00,103.78,103.79,103.78,103.79,204100000.0
2007-04-10 20:35:00,103.78,103.79,103.78,103.78,58800000.0
2007-04-10 20:40:00,103.79,103.8,103.77,103.77,310099999.0
2007-04-10 20:45:00,103.77,103.77,103.745,103.75,280900000.0
2007-04-10 20:50:00,103.77,103.77,103.74,103.76,408400000.0
2007-04-10 20:55:00,103.77,103.82,103.75,103.79,527499996.0
2007-04-10 21:00:00,103.79,103.81,103.77,103.77,752099993.0
2007-04-10 21:05:00,103.77,103.8,103.76,103.8,616999991.0
2007-04-10 21:10:00,103.81,103.81,103.785,103.8,420999998.0
2007-04-10 21:15:00,103.8,103.81,103.76,103.76,575699996.0
2007-04-10 21:20:00,103.76,103.77,103.75,103.765,486599994.0
2007-04-10 21:25:00,103.76,103.78,103.76,103.78,410899996.0
2007-04-10 21:30:00,103.78,103.78,103.76,103.76,329900000.0
2007-04-10 21:35:00,103.76,103.78,103.74,103.77,522699992.0
2007-04-10 21:40:00,103.76,103.78,103.75,103.78,721399991.0
2007-04-10 21:45:00,103.775,103.81,103.77,103.81,593199994.0
2007-04-10 21:50:00,103.81,103.83,103.79,103.79,568299996.0
2007-04-10 21:55:00,103.8,103.85,103.8,103.84,870699995.0
2007-04-10 22:00:00,103.84,103.84,103.8,103.81,103000000.0
2007-04-10 22:05:00,103.81,103.81,103.78,103.8,105000000.0
2007-04-10 22:10:00,103.81,103.83,103.81,103.83,290499995.0
2007-04-10 22:15:00,103.83,103.83,103.78,103.82,574999994.0
2007-04-10 22:20:00,103.82,103.83,103.815,103.83,95800000.0
2007-04-10 22:25:00,103.83,103.84,103.81,103.82,427899998.0
2007-04-10 22:30:00,103.825,103.84,103.825,103.83,121799998.0
2007-04-10 22:35:00,103.83,103.86,103.83,103.86,277000000.0
2007-04-10 22:40:00,103.87,103.87,103.8,103.8,396600000.0
2007-04-10 22:45:00,103.82,103.82,103.78,103.78,287800000.0
2007-04-10 22:50:00,103.78,103.78,103.755,103.755,134999996.0
2007-04-10 22:55:00,103.76,103.77,103.72,103.72,492299994.0
2007-04-10 23:00:00,103.73,103.74,103.71,103.74,154600000.0
2007-04-10 23:05:00,103.74,103.74,103.73,103.73,120900000.0
2007-04-10 23:10:00,103.73,103.76,103.71,103.74,310800000.0
2007-04-10 23:15:00,103.74,103.77,103.725,103.745,304900000.0
2007-04-10 23:20:00,103.74,103.75,103.72,103.72,176700000.0
2007-04-10 23:25:00,103.72,103.73,103.72,103.73,26100000.0
2007-04-10 23:30:00,103.735,103.77,103.73,103.73,117500000.0
2007-04-10 23:35:00,103.73,103.73,103.655,103.73,101700000.0
2007-04-10 23:40:00,103.73,103.75,103.72,103.73,253299997.0
2007-04-10 23:45:00,103.73,103.73,103.7,103.73,150900000.0
2007-04-10 23:50:00,103.72,103.73,103.66,103.73,167099999.0
2007-04-10 23:55:00,103.73,103.74,103.72,103.74,287300000.0
2007-04-11 00:00:00,103.74,103.75,103.74,103.74,31400000.0
2007-04-11 00:05:00,103.74,103.74,103.7,103.71,284700000.0
2007-04-11 00:10:00,103.72,103.77,103.72,103.76,185600000.0
2007-04-11 00:15:00,103.73,103.765,103.73,103.765,113900000.0
2007-04-11 00:20:00,103.77,103.77,103.755,103.76,18900000.0
2007-04-11 00:25:00,103.76,103.77,103.75,103.765,74200000.0
2007-04-11 00:30:00,103.78,103.79,103.77,103.78,160400000.0
2007-04-11 00:35:00,103.78,103.79,103.76,103.76,96200000.0
2007-04-11 00:40:00,103.775,103.79,103.77,103.77,80000000.0
2007-04-11 00:45:00,103.77,103.8,103.76,103.79,110900000.0
2007-04-11 00:50:00,103.79,103.81,103.78,103.785,379100000.0
2007-04-11 00:55:00,103.8,103.85,103.79,103.83,250200000.0
2007-04-11 01:00:00,103.84,103.85,103.81,103.815,248500000.0
2007-04-11 01:05:00,103.82,103.84,103.81,103.82,381400000.0
2007-04-11 01:10:00,103.82,103.82,103.785,103.8,273600000.0
2007-04-11 01:15:00,103.79,103.8,103.77,103.78,282800000.0
2007-04-11 01:20:00,103.78,103.82,103.78,103.82,216800000.0
2007-04-11 01:25:00,103.82,103.83,103.77,103.77,326500000.0
2007-04-11 01:30:00,103.78,103.795,103.765,103.78,359499998.0
2007-04-11 01:35:00,103.79,103.81,103.78,103.79,319600000.0
2007-04-11 01:40:00,103.79,103.8,103.735,103.755,382500001.0
2007-04-11 01:45:00,103.76,103.81,103.75,103.8,326200000.0
2007-04-11 01:50:00,103.79,103.92,103.785,103.865,1461899999.0
2007-04-11 01:55:00,103.87,103.87,103.85,103.86,730500003.0
2007-04-11 02:00:00,103.855,103.91,103.85,103.9,553699999.0
2007-04-11 02:05:00,103.9,103.91,103.85,103.85,950499997.0
2007-04-11 02:10:00,103.87,103.9,103.85,103.9,627100001.0
2007-04-11 02:15:00,103.9,103.96,103.89,103.95,895900005.0
2007-04-11 02:20:00,103.95,103.96,103.92,103.92,741400001.0
2007-04-11 02:25:00,103.91,103.95,103.91,103.94,293800001.0
2007-04-11 02:30:00,103.94,103.97,103.925,103.95,411300000.0
2007-04-11 02:35:00,103.95,103.97,103.85,103.86,997500000.0
2007-04-11 02:40:00,103.85,103.88,103.83,103.86,430600000.0
2007-04-11 02:45:00,103.86,103.88,103.845,103.85,293900001.0
2007-04-11 02:50:00,103.85,103.91,103.84,103.9,581100000.0
2007-04-11 02:55:00,103.9,103.9,103.82,103.82,832800001.0
2007-04-11 03:00:00,103.83,103.85,103.83,103.84,495900000.0
2007-04-11 03:05:00,103.84,103.85,103.8,103.82,803600000.0
2007-04-11 03:10:00,103.83,103.84,103.8,103.83,571500000.0
2007-04-11 03:15:00,103.84,103.85,103.76,103.77,597100000.0
2007-04-11 03:20:00,103.78,103.84,103.765,103.78,1016600003.0
2007-04-11 03:25:00,103.78,103.78,103.705,103.75,1023600007.0
2007-04-11 03:30:00,103.76,103.79,103.74,103.74,534900000.0
2007-04-11 03:35:00,103.74,103.75,103.69,103.71,965800000.0
2007-04-11 03:40:00,103.7,103.74,103.7,103.72,658900000.0
2007-04-11 03:45:00,103.73,103.74,103.67,103.71,828300000.0
2007-04-11 03:50:00,103.71,103.71,103.64,103.64,1058500000.0
2007-04-11 03:55:00,103.64,103.66,103.62,103.65,1065000000.0
2007-04-11 04:00:00,103.64,103.67,103.64,103.665,825600000.0
2007-04-11 04:05:00,103.665,103.68,103.615,103.63,959700001.0
2007-04-11 04:10:00,103.63,103.715,103.63,103.67,991600006.0
2007-04-11 04:15:00,103.675,103.7,103.645,103.675,849800009.0
2007-04-11 04:20:00,103.67,103.69,103.67,103.68,564199997.0
2007-04-11 04:25:00,103.675,103.685,103.625,103.625,859700012.0
2007-04-11 04:30:00,103.66,103.68,103.64,103.68,257000003.0
2007-04-11 04:35:00,103.68,103.69,103.66,103.69,163000001.0
2007-04-11 04:40:00,103.69,103.74,103.67,103.72,877900000.0
2007-04-11 04:45:00,103.71,103.72,103.7,103.72,503400000.0
2007-04-11 04:50:00,103.72,103.72,103.7,103.71,342100000.0
2007-04-11 04:55:00,103.71,103.71,103.69,103.705,372900005.0
2007-04-11 05:00:00,103.705,103.74,103.705,103.74,357300005.0
2007-04-11 05:05:00,103.74,103.79,103.735,103.79,763500002.0
2007-04-11 05:10:00,103.79,103.84,103.78,103.79,711100000.0
2007-04-11 05:15:00,103.79,103.81,103.775,103.81,390600005.0
2007-04-11 05:20:00,103.81,103.83,103.78,103.785,573400005.0
2007-04-11 05:25:00,103.78,103.81,103.78,103.8,505700001.0
2007-04-11 05:30:00,103.8,103.81,103.78,103.79,238400000.0
2007-04-11 05:35:00,103.78,103.8,103.77,103.79,505700000.0
2007-04-11 05:40:00,103.78,103.79,103.78,103.79,76900000.0
2007-04-11 05:45:00,103.78,103.8,103.78,103.8,153500000.0
2007-04-11 05:50:00,103.8,103.81,103.77,103.79,464700000.0
2007-04-11 05:55:00,103.78,103.8,103.78,103.8,183900000.0
2007-04-11 06:00:00,103.79,103.82,103.785,103.81,486899999.0
2007-04-11 06:05:00,103.805,103.82,103.78,103.79,807700005.0
2007-04-11 06:10:00,103.79,103.81,103.785,103.8,309500000.0
2007-04-11 06:15:00,103.8,103.81,103.8,103.8,165300000.0
2007-04-11 06:20:00,103.8,103.82,103.79,103.81,435900000.0
2007-04-11 06:25:00,103.81,103.84,103.79,103.82,457200000.0
2007-04-11 06:30:00,103.83,103.91,103.81,103.91,783199999.0
2007-04-11 06:35:00,103.91,103.91,103.86,103.87,769000002.0
2007-04-11 06:40:00,103.87,103.87,103.85,103.86,571700000.0
2007-04-11 06:45:00,103.87,103.88,103.85,103.85,234600000.0
2007-04-11 06:50:00,103.85,103.87,103.85,103.87,351200000.0
2007-04-11 06:55:00,103.87,103.91,103.865,103.885,634299999.0
2007-04-11 07:00:00,103.9,103.9,103.84,103.85,779300002.0
2007-04-11 07:05:00,103.85,103.85,103.82,103.83,321000002.0
2007-04-11 07:10:00,103.82,103.85,103.82,103.84,345000000.0
2007-04-11 07:15:00,103.84,103.85,103.82,103.84,302200002.0
2007-04-11 07:20:00,103.83,103.87,103.825,103.85,428000000.0
2007-04-11 07:25:00,103.85,103.87,103.85,103.86,441600000.0
2007-04-11 07:30:00,103.86,103.86,103.785,103.83,258800000.0
2007-04-11 07:35:00,103.83,103.85,103.8,103.85,777800007.0
2007-04-11 07:40:00,103.86,103.91,103.84,103.84,1136500008.0
2007-04-11 07:45:00,103.85,103.9,103.81,103.9,848600003.0
2007-04-11 07:50:00,103.89,103.9,103.855,103.86,569700012.0
2007-04-11 07:55:00,103.87,103.91,103.86,103.89,683800007.0
2007-04-11 08:00:00,103.89,103.92,103.86,103.895,849800005.0
2007-04-11 08:05:00,103.88,103.905,103.86,103.88,804700007.0
2007-04-11 08:10:00,103.875,103.89,103.805,103.82,883100003.0
2007-04-11 08:15:00,103.82,103.84,103.8,103.84,667700001.0
2007-04-11 08:20:00,103.84,103.85,103.8,103.8,346700000.0
2007-04-11 08:25:00,103.8,103.9,103.79,103.885,1004299994.0
2007-04-11 08:30:00,103.885,103.9,103.8,103.815,1392900009.0
2007-04-11 08:35:00,103.83,103.87,103.83,103.86,339700000.0
2007-04-11 08:40:00,103.85,103.87,103.79,103.87,1134499990.0
2007-04-11 08:45:00,103.86,103.95,103.86,103.94,937499980.0
2007-04-11 08:50:00,103.94,103.94,103.82,103.86,1792299972.0
2007-04-11 08:55:00,103.88,103.9,103.81,103.88,1194799984.0
2007-04-11 09:00:00,103.88,103.9,103.87,103.88,1074399991.0
2007-04-11 09:05:00,103.88,103.91,103.87,103.88,1535399973.0
2007-04-11 09:10:00,103.88,103.91,103.88,103.9,761999986.0
2007-04-11 09:15:00,103.91,103.93,103.895,103.905,1187599985.0
2007-04-11 09:20:00,103.91,103.96,103.91,103.95,1802299976.0
2007-04-11 09:25:00,103.95,103.96,103.91,103.94,1263799994.0
2007-04-11 09:30:00,103.93,103.96,103.895,103.92,1116000000.0
2007-04-11 09:35:00,103.92,103.94,103.885,103.93,962900000.0
2007-04-11 09:40:00,103.93,103.96,103.91,103.94,956399993.0
2007-04-11 09:45:00,103.935,103.94,103.89,103.92,1045100000.0
2007-04-11 09:50:00,103.92,103.94,103.91,103.92,1805699999.0
2007-04-11 09:55:00,103.92,103.95,103.92,103.94,679499999.0
2007-04-11 10:00:00,103.94,103.94,103.89,103.92,1577900000.0
2007-04-11 10:05:00,103.915,103.935,103.905,103.91,1600600000.0
2007-04-11 10:10:00,103.92,103.92,103.855,103.86,860599998.0
2007-04-11 10:15:00,103.86,103.9,103.845,103.89,811300000.0
2007-04-11 10:20:00,103.9,103.9,103.86,103.86,470300000.0
2007-04-11 10:25:00,103.88,103.91,103.86,103.89,547100000.0
2007-04-11 10:30:00,103.895,103.93,103.89,103.91,809100000.0
2007-04-11 10:35:00,103.915,103.94,103.88,103.89,728599999.0
2007-04-11 10:40:00,103.9,103.96,103.87,103.93,1457300000.0
2007-04-11 10:45:00,103.93,103.94,103.92,103.93,292400000.0
2007-04-11 10:50:00,103.92,103.94,103.92,103.94,528700000.0
2007-04-11 10:55:00,103.93,103.94,103.91,103.915,241700000.0
2007-04-11 11:00:00,103.93,104.0,103.92,104.0,1195800000.0
2007-04-11 11:05:00,104.0,104.0,103.97,103.99,674100000.0
2007-04-11 11:10:00,103.98,104.0,103.96,103.97,1284400000.0
2007-04-11 11:15:00,103.97,103.99,103.96,103.99,911300000.0
2007-04-11 11:20:00,104.0,104.01,103.98,103.98,1301400000.0
2007-04-11 11:25:00,103.98,104.03,103.98,103.995,583800000.0
2007-04-11 11:30:00,104.01,104.01,103.965,103.99,1076399999.0
2007-04-11 11:35:00,103.99,104.0,103.935,103.98,330100000.0
2007-04-11 11:40:00,103.98,103.99,103.955,103.97,160800000.0
2007-04-11 11:45:00,103.97,104.0,103.95,103.99,959199999.0
2007-04-11 11:50:00,104.0,104.03,103.96,103.96,688799999.0
2007-04-11 11:55:00,103.96,103.965,103.89,103.895,830200000.0
2007-04-11 12:00:00,103.91,103.92,103.875,103.91,1482499998.0
2007-04-11 12:05:00,103.9,103.97,103.9,103.95,543399999.0
2007-04-11 12:10:00,103.95,104.02,103.945,104.01,1504499999.0
2007-04-11 12:15:00,104.01,104.03,103.995,104.01,942199999.0
2007-04-11 12:20:00,104.005,104.06,103.99,104.02,1350800000.0
2007-04-11 12:25:00,104.02,104.04,103.985,104.02,483900000.0
2007-04-11 12:30:00,104.02,104.04,103.995,104.02,642500000.0
2007-04-11 12:35:00,104.02,104.04,104.005,104.03,555500000.0
2007-04-11 12:40:00,104.02,104.03,103.975,103.985,1142600000.0
2007-04-11 12:45:00,103.99,104.04,103.99,104.04,1496399999.0
2007-04-11 12:50:00,104.04,104.08,104.04,104.06,1212600000.0
2007-04-11 12:55:00,104.06,104.1,104.02,104.07,1572699997.0
2007-04-11 13:00:00,104.07,104.1,104.045,104.07,1708199998.0
2007-04-11 13:05:00,104.08,104.11,104.06,104.11,1133299999.0
2007-04-11 13:10:00,104.11,104.17,104.065,104.14,2565199996.0
2007-04-11 13:15:00,104.15,104.18,104.135,104.17,672399999.0
2007-04-11 13:20:00,104.17,104.18,104.1,104.11,1401500000.0
2007-04-11 13:25:00,104.105,104.13,104.09,104.12,2066599998.0
2007-04-11 13:30:00,104.13,104.16,104.12,104.13,930200000.0
2007-04-11 13:35:00,104.125,104.24,104.125,104.22,909500000.0
2007-04-11 13:40:00,104.22,104.25,104.19,104.23,898700001.0
2007-04-11 13:45:00,104.24,104.25,104.21,104.25,780099994.0
2007-04-11 13:50:00,104.21,104.26,104.21,104.23,810600000.0
2007-04-11 13:55:00,104.23,104.25,104.205,104.23,568699995.0
2007-04-11 14:00:00,104.22,104.24,104.195,104.21,473699996.0
2007-04-11 14:05:00,104.23,104.24,104.195,104.21,1321200000.0
2007-04-11 14:10:00,104.21,104.25,104.19,104.22,750099999.0
2007-04-11 14:15:00,104.22,104.29,104.185,104.24,1237700002.0
2007-04-11 14:20:00,104.24,104.31,104.23,104.29,1187799990.0
2007-04-11 14:25:00,104.28,104.31,104.13,104.24,1399199995.0
2007-04-11 14:30:00,104.24,104.25,104.205,104.205,1211900003.0
2007-04-11 14:35:00,104.24,104.26,104.215,104.23,676999999.0
2007-04-11 14:40:00,104.235,104.27,104.205,104.21,815700001.0
2007-04-11 14:45:00,104.195,104.24,104.195,104.2,1527799996.0
2007-04-11 14:50:00,104.22,104.25,104.19,104.23,1011599995.0
2007-04-11 14:55:00,104.24,104.25,104.23,104.25,302499999.0
2007-04-11 15:00:00,104.25,104.29,104.22,104.23,1165999999.0
2007-04-11 15:05:00,104.22,104.25,104.195,104.21,1025700001.0
2007-04-11 15:10:00,104.21,104.22,104.19,104.21,356500003.0
2007-04-11 15:15:00,104.205,104.23,104.19,104.23,897700008.0
2007-04-11 15:20:00,104.22,104.35,104.21,104.34,1783199999.0
2007-04-11 15:25:00,104.34,104.35,104.31,104.35,1447999999.0
2007-04-11 15:30:00,104.34,104.36,104.21,104.33,968799995.0
2007-04-11 15:35:00,104.32,104.34,104.285,104.32,1458200009.0
2007-04-11 15:40:00,104.32,104.41,104.315,104.39,1410400000.0
2007-04-11 15:45:00,104.385,104.42,104.25,104.385,1204900005.0
2007-04-11 15:50:00,104.39,104.4,104.37,104.38,586800001.0
2007-04-11 15:55:00,104.37,104.43,104.36,104.36,1014000002.0
2007-04-11 16:00:00,104.355,104.44,104.33,104.43,2075200015.0
2007-04-11 16:05:00,104.44,104.51,104.43,104.47,1935500011.0
2007-04-11 16:10:00,104.48,104.49,104.405,104.44,1642900003.0
2007-04-11 16:15:00,104.44,104.44,104.39,104.39,986600002.0
2007-04-11 16:20:00,104.39,104.41,104.33,104.345,1109700005.0
2007-04-11 16:25:00,104.345,104.37,104.3,104.31,2101100000.0
2007-04-11 16:30:00,104.31,104.41,104.3,104.38,1681100001.0
2007-04-11 16:35:00,104.38,104.43,104.375,104.43,852600001.0
2007-04-11 16:40:00,104.44,104.44,104.33,104.36,957700003.0
2007-04-11 16:45:00,104.36,104.39,104.34,104.36,1457699999.0
2007-04-11 16:50:00,104.35,104.37,104.3,104.31,1016699999.0
2007-04-11 16:55:00,104.31,104.32,104.14,104.29,2042300000.0
2007-04-11 17:00:00,104.3,104.32,104.14,104.27,1487099993.0
2007-04-11 17:05:00,104.28,104.29,104.26,104.28,95900001.0
2007-04-11 17:10:00,104.27,104.31,104.27,104.29,963699997.0
2007-04-11 17:15:00,104.295,104.31,104.25,104.26,747799998.0
2007-04-11 17:20:00,104.27,104.27,104.235,104.25,493000001.0
2007-04-11 17:25:00,104.25,104.28,104.245,104.28,1135199992.0
2007-04-11 17:30:00,104.28,104.29,104.25,104.26,477099999.0
2007-04-11 17:35:00,104.27,104.27,104.19,104.2,1479399999.0
2007-04-11 17:40:00,104.21,104.22,104.16,104.22,1089900004.0
2007-04-11 17:45:00,104.21,104.24,104.195,104.22,537699998.0
2007-04-11 17:50:00,104.22,104.26,104.22,104.24,432199998.0
2007-04-11 17:55:00,104.24,104.27,104.235,104.24,672200003.0
2007-04-11 18:00:00,104.24,104.29,104.225,104.29,578499998.0
2007-04-11 18:05:00,104.28,104.29,104.25,104.29,680599999.0
2007-04-11 18:10:00,104.28,104.28,104.26,104.27,72600000.0
2007-04-11 18:15:00,104.27,104.28,104.23,104.24,1008600001.0
2007-04-11 18:20:00,104.25,104.27,104.24,104.26,283600000.0
2007-04-11 18:25:00,104.26,104.29,104.25,104.28,172599998.0
2007-04-11 18:30:00,104.28,104.3,104.26,104.275,465300011.0
2007-04-11 18:35:00,104.29,104.3,104.25,104.27,387300010.0
2007-04-11 18:40:00,104.265,104.34,104.25,104.32,909900007.0
2007-04-11 18:45:00,104.315,104.37,104.29,104.355,868199997.0
2007-04-11 18:50:00,104.36,104.36,104.335,104.355,396099994.0
2007-04-11 18:55:00,104.37,104.4,104.36,104.39,365200000.0
2007-04-11 19:00:00,104.4,104.4,104.365,104.39,331900001.0
2007-04-11 19:05:00,104.385,104.45,104.385,104.44,1130299999.0
2007-04-11 19:10:00,104.45,104.47,104.43,104.43,577900000.0
2007-04-11 19:15:00,104.44,104.49,104.43,104.48,458299996.0
2007-04-11 19:20:00,104.47,104.49,104.45,104.46,465300000.0
2007-04-11 19:25:00,104.46,104.49,104.45,104.48,195800000.0
2007-04-11 19:30:00,104.48,104.57,104.47,104.57,720600000.0
2007-04-11 19:35:00,104.57,104.59,104.52,104.53,595499999.0
2007-04-11 19:40:00,104.54,104.54,104.495,104.5,384099998.0
2007-04-11 19:45:00,104.5,104.52,104.48,104.51,633100000.0
2007-04-11 19:50:00,104.515,104.58,104.49,104.575,754099991.0
2007-04-11 19:55:00,104.56,104.585,104.51,104.53,608100000.0
2007-04-11 20:00:00,104.53,104.56,104.45,104.53,1234799999.0
2007-04-11 20:05:00,104.56,104.59,104.51,104.58,1176299992.0
2007-04-11 20:10:00,104.58,104.6,104.52,104.53,2166999996.0
2007-04-11 20:15:00,104.53,104.575,104.5,104.56,2145899989.0
2007-04-11 20:20:00,104.56,104.57,104.5,104.54,1388499990.0
2007-04-11 20:25:00,104.535,104.54,104.485,104.53,1004799995.0
2007-04-11 20:30:00,104.52,104.57,104.52,104.52,1349499986.0
2007-04-11 20:35:00,104.51,104.53,104.45,104.47,697499987.0
2007-04-11 20:40:00,104.46,104.46,104.32,104.37,612300000.0
2007-04-11 20:45:00,104.36,104.4,104.345,104.38,327000000.0
2007-04-11 20:50:00,104.39,104.43,104.39,104.41,241300000.0
2007-04-11 20:55:00,104.41,104.48,104.39,104.45,758199991.0
2007-04-11 21:00:00,104.45,104.52,104.45,104.52,1540299970.0
2007-04-11 21:05:00,104.52,104.52,104.49,104.49,295600000.0
2007-04-11 21:10:00,104.5,104.57,104.485,104.55,710999995.0
2007-04-11 21:15:00,104.56,104.56,104.53,104.54,278199997.0
2007-04-11 21:20:00,104.54,104.59,104.525,104.57,1180999990.0
2007-04-11 21:25:00,104.57,104.58,104.545,104.56,491699997.0
2007-04-11 21:30:00,104.56,104.575,104.54,104.55,872899998.0
2007-04-11 21:35:00,104.55,104.58,104.535,104.58,915399993.0
2007-04-11 21:40:00,104.57,104.67,104.57,104.65,1335899988.0
2007-04-11 21:45:00,104.64,104.72,104.62,104.7,1568099995.0
2007-04-11 21:50:00,104.71,104.71,104.65,104.66,959100003.0
2007-04-11 21:55:00,104.65,104.69,104.65,104.68,727899996.0
2007-04-11 22:00:00,104.685,104.74,104.67,104.69,602600000.0
2007-04-11 22:05:00,104.69,104.72,104.68,104.71,346400000.0
2007-04-11 22:10:00,104.72,104.73,104.7,104.72,357100000.0
2007-04-11 22:15:00,104.71,104.72,104.69,104.7,272700000.0
2007-04-11 22:20:00,104.7,104.74,104.69,104.73,286100000.0
2007-04-11 22:25:00,104.74,104.75,104.7,104.71,462300000.0
2007-04-11 22:30:00,104.7,104.7,104.685,104.69,189500000.0
2007-04-11 22:35:00,104.69,104.7,104.68,104.7,416900000.0
2007-04-11 22:40:00,104.7,104.72,104.69,104.71,428000000.0
2007-04-11 22:45:00,104.7,104.73,104.7,104.72,348400000.0
2007-04-11 22:50:00,104.72,104.74,104.72,104.73,485099999.0
2007-04-11 22:55:00,104.73,104.76,104.72,104.74,267500000.0
2007-04-11 23:00:00,104.73,104.78,104.73,104.78,139100000.0
2007-04-11 23:05:00,104.81,104.83,104.77,104.82,272500000.0
2007-04-11 23:10:00,104.82,104.83,104.82,104.82,349900004.0
2007-04-11 23:15:00,104.83,104.83,104.76,104.79,335500003.0
2007-04-11 23:20:00,104.8,104.825,104.8,104.81,330000006.0
2007-04-11 23:25:00,104.81,104.81,104.77,104.81,405100006.0
2007-04-11 23:30:00,104.81,104.83,104.81,104.83,64500001.0
2007-04-11 23:35:00,104.825,104.84,104.82,104.84,65800000.0
2007-04-11 23:40:00,104.83,104.86,104.82,104.85,72900000.0
2007-04-11 23:45:00,104.86,104.86,104.82,104.83,198700002.0
2007-04-11 23:50:00,104.83,104.84,104.82,104.84,222000000.0
2007-04-11 23:55:00,104.84,104.89,104.84,104.87,145900001.0
2007-04-12 00:00:00,104.85,104.85,104.75,104.76,312200000.0
2007-04-12 00:05:00,104.765,104.78,104.72,104.76,285900000.0
2007-04-12 00:10:00,104.75,104.78,104.75,104.78,45100000.0
2007-04-12 00:15:00,104.78,104.78,104.73,104.75,24800000.0
2007-04-12 00:20:00,104.75,104.76,104.72,104.74,155000000.0
2007-04-12 00:25:00,104.74,104.76,104.74,104.76,81400000.0
2007-04-12 00:30:00,104.745,104.75,104.69,104.69,63400000.0
2007-04-12 00:35:00,104.73,104.73,104.68,104.7,93500000.0
2007-04-12 00:40:00,104.7,104.7,104.68,104.68,73700000.0
2007-04-12 00:45:00,104.675,104.68,104.62,104.64,352900000.0
2007-04-12 00:50:00,104.66,104.67,104.605,104.64,310000000.0
2007-04-12 00:55:00,104.64,104.66,104.6,104.64,198400000.0
2007-04-12 01:00:00,104.66,104.68,104.635,104.65,253600000.0
2007-04-12 01:05:00,104.63,104.66,104.615,104.66,293400000.0
2007-04-12 01:10:00,104.65,104.65,104.65,104.65,4000000.0
2007-04-12 01:15:00,104.64,104.64,104.59,104.63,308800000.0
2007-04-12 01:20:00,104.605,104.72,104.605,104.655,585100000.0
2007-04-12 01:25:00,104.7,104.71,104.67,104.705,120400000.0
2007-04-12 01:30:00,104.69,104.72,104.69,104.69,260900002.0
2007-04-12 01:35:00,104.69,104.7,104.65,104.65,325300002.0
2007-04-12 01:40:00,104.665,104.68,104.63,104.68,246900000.0
2007-04-12 01:45:00,104.665,104.68,104.62,104.65,466800000.0
2007-04-12 01:50:00,104.65,104.67,104.61,104.64,578800001.0
2007-04-12 01:55:00,104.64,104.67,104.63,104.65,490200000.0
2007-04-12 02:00:00,104.66,104.68,104.62,104.68,553400001.0
2007-04-12 02:05:00,104.69,104.69,104.65,104.66,330500000.0
2007-04-12 02:10:00,104.67,104.68,104.64,104.64,433800001.0
2007-04-12 02:15:00,104.645,104.7,104.63,104.69,986900001.0
2007-04-12 02:20:00,104.69,104.71,104.68,104.69,328300000.0
2007-04-12 02:25:00,104.69,104.69,104.655,104.685,713400001.0
2007-04-12 02:30:00,104.685,104.685,104.62,104.63,552499995.0
2007-04-12 02:35:00,104.63,104.64,104.54,104.57,1031499996.0
2007-04-12 02:40:00,104.57,104.59,104.54,104.58,641799997.0
2007-04-12 02:45:00,104.59,104.59,104.57,104.58,471699995.0
2007-04-12 02:50:00,104.58,104.6,104.57,104.59,566899999.0
2007-04-12 02:55:00,104.59,104.62,104.57,104.6,993399991.0
2007-04-12 03:00:00,104.6,104.63,104.59,104.61,384799994.0
2007-04-12 03:05:00,104.605,104.62,104.59,104.61,612300000.0
2007-04-12 03:10:00,104.6,104.64,104.58,104.64,505900001.0
2007-04-12 03:15:00,104.63,104.72,104.62,104.685,1792000010.0
2007-04-12 03:20:00,104.685,104.69,104.65,104.67,1123199998.0
2007-04-12 03:25:00,104.67,104.7,104.66,104.7,392300000.0
2007-04-12 03:30:00,104.69,104.71,104.68,104.68,442899991.0
2007-04-12 03:35:00,104.68,104.68,104.6,104.61,1335800002.0
2007-04-12 03:40:00,104.61,104.675,104.53,104.65,1788700001.0
2007-04-12 03:45:00,104.65,104.71,104.64,104.71,1457399989.0
2007-04-12 03:50:00,104.71,104.72,104.68,104.7,389699999.0
2007-04-12 03:55:00,104.7,104.76,104.67,104.76,1208999999.0
2007-04-12 04:00:00,104.77,104.81,104.705,104.71,1585099988.0
2007-04-12 04:05:00,104.705,104.72,104.665,104.68,1814900001.0
2007-04-12 04:10:00,104.69,104.73,104.67,104.69,991300002.0
2007-04-12 04:15:00,104.695,104.72,104.665,104.71,744100005.0
2007-04-12 04:20:00,104.7,104.72,104.68,104.715,896800000.0
2007-04-12 04:25:00,104.71,104.72,104.65,104.65,714999997.0
2007-04-12 04:30:00,104.645,104.7,104.64,104.68,494699997.0
2007-04-12 04:35:00,104.69,104.69,104.66,104.68,530899998.0
2007-04-12 04:40:00,104.69,104.71,104.67,104.71,451500004.0
2007-04-12 04:45:00,104.72,104.72,104.68,104.71,377999998.0
2007-04-12 04:50:00,104.71,104.71,104.66,104.67,790499991.0
2007-04-12 04:55:00,104.68,104.7,104.655,104.66,705500003.0
2007-04-12 05:00:00,104.66,104.67,104.66,104.66,384699991.0
2007-04-12 05:05:00,104.66,104.665,104.66,104.66,319099997.0
2007-04-12 05:10:00,104.66,104.68,104.66,104.68,115099998.0
2007-04-12 05:15:00,104.67,104.69,104.645,104.69,273699996.0
2007-04-12 05:20:00,104.68,104.69,104.67,104.68,135400000.0
2007-04-12 05:25:00,104.68,104.7,104.65,104.68,286999999.0
2007-04-12 05:30:00,104.67,104.69,104.66,104.67,225799997.0
2007-04-12 05:35:00,104.67,104.68,104.66,104.67,138999999.0
2007-04-12 05:40:00,104.66,104.69,104.65,104.67,280499996.0
2007-04-12 05:45:00,104.665,104.67,104.65,104.655,274200001.0
2007-04-12 05:50:00,104.66,104.67,104.655,104.66,481099991.0
2007-04-12 05:55:00,104.67,104.67,104.65,104.67,580199992.0
2007-04-12 06:00:00,104.67,104.67,104.63,104.65,897399995.0
2007-04-12 06:05:00,104.65,104.66,104.61,104.62,395700000.0
2007-04-12 06:10:00,104.63,104.64,104.59,104.63,361300001.0
2007-04-12 06:15:00,104.63,104.66,104.63,104.66,207900000.0
2007-04-12 06:20:00,104.67,104.67,104.67,104.67,51200000.0
2007-04-12 06:25:00,104.66,104.7,104.66,104.69,345099998.0
2007-04-12 06:30:00,104.69,104.69,104.66,104.67,237499998.0
2007-04-12 06:35:00,104.665,104.69,104.66,104.69,166399998.0
2007-04-12 06:40:00,104.69,104.71,104.67,104.71,408799998.0
2007-04-12 06:45:00,104.7,104.73,104.69,104.71,457900000.0
2007-04-12 06:50:00,104.72,104.72,104.665,104.71,337099999.0
2007-04-12 06:55:00,104.71,104.72,104.69,104.71,265199999.0
2007-04-12 07:00:00,104.71,104.72,104.69,104.71,561200005.0
2007-04-12 07:05:00,104.71,104.73,104.695,104.71,432600000.0
2007-04-12 07:10:00,104.71,104.72,104.69,104.71,524000007.0
2007-04-12 07:15:00,104.71,104.71,104.69,104.7,318400000.0
2007-04-12 07:20:00,104.71,104.71,104.65,104.68,1095199999.0
2007-04-12 07:25:00,104.69,104.7,104.66,104.66,1456399990.0
2007-04-12 07:30:00,104.66,104.67,104.64,104.67,1285000001.0
2007-04-12 07:35:00,104.67,104.68,104.645,104.645,556699997.0
2007-04-12 07:40:00,104.65,104.68,104.65,104.67,448299998.0
2007-04-12 07:45:00,104.665,104.665,104.63,104.64,699000000.0
2007-04-12 07:50:00,104.64,104.66,104.6,104.66,609499992.0
2007-04-12 07:55:00,104.66,104.68,104.64,104.68,524699996.0
2007-04-12 08:00:00,104.67,104.67,104.59,104.59,1061899989.0
2007-04-12 08:05:00,104.59,104.61,104.54,104.575,1880799982.0
2007-04-12 08:10:00,104.57,104.61,104.53,104.57,1007500006.0
2007-04-12 08:15:00,104.56,104.57,104.51,104.57,353199999.0
2007-04-12 08:20:00,104.56,104.56,104.52,104.55,1100500020.0
2007-04-12 08:25:00,104.55,104.65,104.535,104.65,1014900008.0
2007-04-12 08:30:00,104.64,104.65,104.61,104.63,300200002.0
2007-04-12 08:35:00,104.65,104.67,104.62,104.63,682300001.0
2007-04-12 08:40:00,104.63,104.66,104.61,104.62,719800006.0
2007-04-12 08:45:00,104.615,104.615,104.58,104.59,1044900010.0
2007-04-12 08:50:00,104.59,104.63,104.57,104.62,1878100010.0
2007-04-12 08:55:00,104.62,104.63,104.58,104.58,1117099992.0
2007-04-12 09:00:00,104.59,104.63,104.55,104.62,1430399999.0
2007-04-12 09:05:00,104.62,104.69,104.61,104.67,1561699995.0
2007-04-12 09:10:00,104.67,104.68,104.62,104.64,2149000012.0
2007-04-12 09:15:00,104.64,104.69,104.605,104.68,1577799992.0
2007-04-12 09:20:00,104.69,104.69,104.65,104.67,1013000005.0
2007-04-12 09:25:00,104.67,104.67,104.625,104.625,162500000.0
2007-04-12 09:30:00,104.63,104.69,104.62,104.65,729699989.0
2007-04-12 09:35:00,104.65,104.65,104.585,104.6,856300004.0
2007-04-12 09:40:00,104.6,104.62,104.535,104.61,1179800003.0
2007-04-12 09:45:00,104.62,104.69,104.59,104.63,1765199994.0
2007-04-12 09:50:00,104.64,104.68,104.555,104.67,1513100000.0
2007-04-12 09:55:00,104.68,104.69,104.605,104.62,1853200003.0
2007-04-12 10:00:00,104.63,104.66,104.59,104.66,1073500001.0
2007-04-12 10:05:00,104.65,104.68,104.64,104.68,1308099995.0
2007-04-12 10:10:00,104.675,104.68,104.61,104.63,1277600003.0
2007-04-12 10:15:00,104.625,104.64,104.58,104.6,1508199985.0
2007-04-12 10:20:00,104.6,104.64,104.59,104.6,814399994.0
2007-04-12 10:25:00,104.6,104.67,104.58,104.62,988699992.0
2007-04-12 10:30:00,104.63,104.68,104.615,104.625,970300003.0
2007-04-12 10:35:00,104.625,104.66,104.62,104.655,585699998.0
2007-04-12 10:40:00,104.655,104.72,104.65,104.7,623400002.0
2007-04-12 10:45:00,104.7,104.72,104.66,104.69,1846000006.0
2007-04-12 10:50:00,104.69,104.69,104.64,104.66,1611000010.0
2007-04-12 10:55:00,104.66,104.69,104.615,104.67,1200300004.0
2007-04-12 11:00:00,104.67,104.69,104.645,104.66,1108099991.0
2007-04-12 11:05:00,104.66,104.75,104.65,104.735,989399997.0
2007-04-12 11:10:00,104.74,104.79,104.72,104.78,1025599995.0
2007-04-12 11:15:00,104.78,104.79,104.73,104.74,701199996.0
2007-04-12 11:20:00,104.735,104.78,104.735,104.75,1034200001.0
2007-04-12 11:25:00,104.75,104.76,104.72,104.75,608399999.0
2007-04-12 11:30:00,104.74,104.76,104.705,104.725,562899997.0
2007-04-12 11:35:00,104.71,104.76,104.71,104.76,1058700004.0
2007-04-12 11:40:00,104.74,104.79,104.74,104.775,1165300005.0
2007-04-12 11:45:00,104.78,104.79,104.74,104.74,997900000.0
2007-04-12 11:50:00,104.74,104.76,104.7,104.73,580099999.0
2007-04-12 11:55:00,104.73,104.76,104.7,104.76,1372500003.0
2007-04-12 12:00:00,104.75,104.78,104.74,104.76,459199999.0
2007-04-12 12:05:00,104.75,104.75,104.72,104.75,405099997.0
2007-04-12 12:10:00,104.76,104.83,104.745,104.82,615100001.0
2007-04-12 12:15:00,104.83,104.88,104.79,104.84,1173299997.0
2007-04-12 12:20:00,104.83,104.95,104.83,104.88,2280400008.0
2007-04-12 12:25:00,104.88,104.89,104.83,104.88,1982200008.0
2007-04-12 12:30:00,104.88,104.94,104.87,104.87,1481999999.0
2007-04-12 12:35:00,104.87,104.88,104.85,104.86,802500002.0
2007-04-12 12:40:00,104.87,104.89,104.84,104.89,1204300013.0
2007-04-12 12:45:00,104.9,104.9,104.86,104.895,1001300008.0
2007-04-12 12:50:00,104.875,104.92,104.875,104.92,615899998.0
2007-04-12 12:55:00,104.92,104.96,104.8,104.91,1199000001.0
2007-04-12 13:00:00,104.91,104.95,104.79,104.95,701600001.0
2007-04-12 13:05:00,104.94,104.95,104.91,104.93,650500003.0
2007-04-12 13:10:00,104.93,104.95,104.9,104.9,572900001.0
2007-04-12 13:15:00,104.89,104.9,104.87,104.89,570300000.0
2007-04-12 13:20:00,104.89,104.9,104.855,104.89,730299999.0
2007-04-12 13:25:00,104.875,104.9,104.87,104.88,750200004.0
2007-04-12 13:30:00,104.88,104.9,104.87,104.89,1045800000.0
2007-04-12 13:35:00,104.89,104.92,104.86,104.91,1453099990.0
2007-04-12 13:40:00,104.91,104.93,104.87,104.91,1436900001.0
2007-04-12 13:45:00,104.91,104.92,104.86,104.875,917700010.0
2007-04-12 13:50:00,104.875,104.92,104.86,104.88,2263100018.0
2007-04-12 13:55:00,104.88,104.885,104.84,104.85,880100003.0
2007-04-12 14:00:00,104.86,104.88,104.815,104.82,984499998.0
2007-04-12 14:05:00,104.82,104.83,104.79,104.81,1202600010.0
2007-04-12 14:10:00,104.81,104.81,104.765,104.78,439400000.0
2007-04-12 14:15:00,104.78,104.79,104.74,104.78,1402500008.0
2007-04-12 14:20:00,104.775,104.83,104.745,104.78,2050200009.0
2007-04-12 14:25:00,104.79,104.79,104.65,104.7,1427900002.0
2007-04-12 14:30:00,104.7,104.77,104.62,104.75,1689199999.0
2007-04-12 14:35:00,104.73,104.795,104.71,104.76,2033900007.0
2007-04-12 14:40:00,104.755,104.77,104.64,104.74,2269900005.0
2007-04-12 14:45:00,104.75,104.775,104.63,104.715,1822600021.0
2007-04-12 14:50:00,104.71,104.74,104.59,104.71,2553199976.0
2007-04-12 14:55:00,104.72,104.75,104.66,104.68,1930899981.0
2007-04-12 15:00:00,104.67,104.67,104.53,104.53,2285400005.0
2007-04-12 15:05:00,104.515,104.59,104.43,104.55,2919699999.0
2007-04-12 15:10:00,104.55,104.58,104.43,104.555,2700299997.0
2007-04-12 15:15:00,104.56,104.64,104.545,104.63,1699300000.0
2007-04-12 15:20:00,104.62,104.66,104.61,104.63,1778599998.0
2007-04-12 15:25:00,104.62,104.68,104.5,104.67,931499999.0
2007-04-12 15:30:00,104.66,104.74,104.655,104.665,1056600000.0
2007-04-12 15:35:00,104.675,104.74,104.655,104.68,695900000.0
2007-04-12 15:40:00,104.685,104.685,104.625,104.67,702500000.0
2007-04-12 15:45:00,104.675,104.685,104.615,104.675,721100000.0
2007-04-12 15:50:00,104.655,104.705,104.585,104.64,911600000.0
2007-04-12 15:55:00,104.635,104.65,104.595,104.605,721800000.0
2007-04-12 16:00:00,104.61,104.65,104.585,104.585,796700000.0
2007-04-12 16:05:00,104.585,104.665,104.58,104.635,795600000.0
2007-04-12 16:10:00,104.625,104.63,104.585,104.63,507800000.0
2007-04-12 16:15:00,104.625,104.625,104.575,104.595,694000000.0
2007-04-12 16:20:00,104.605,104.64,104.555,104.615,836000000.0
2007-04-12 16:25:00,104.62,104.67,104.595,104.655,990600000.0
2007-04-12 16:30:00,104.675,104.73,104.605,104.685,1024200000.0
2007-04-12 16:35:00,104.695,104.7,104.615,104.64,681900000.0
2007-04-12 16:40:00,104.65,104.695,104.615,104.695,681500000.0
2007-04-12 16:45:00,104.69,104.76,104.685,104.685,718500000.0
2007-04-12 16:50:00,104.705,104.72,104.665,104.685,625000000.0
2007-04-12 16:55:00,104.68,104.69,104.61,104.69,652000000.0
2007-04-12 17:00:00,104.675,104.72,104.655,104.705,819400000.0
2007-04-12 17:05:00,104.705,104.74,104.675,104.73,762900000.0
2007-04-12 17:10:00,104.735,104.77,104.705,104.755,396400000.0
2007-04-12 17:15:00,104.755,104.765,104.715,104.765,691900000.0
2007-04-12 17:20:00,104.76,104.77,104.705,104.72,557200000.0
2007-04-12 17:25:00,104.705,104.72,104.675,104.715,460200000.0
2007-04-12 17:30:00,104.71,104.715,104.655,104.685,465700000.0
2007-04-12 17:35:00,104.675,104.69,104.625,104.625,532000000.0
2007-04-12 17:40:00,104.635,104.69,104.625,104.69,695000000.0
2007-04-12 17:45:00,104.695,104.71,104.675,104.695,679300000.0
2007-04-12 17:50:00,104.7,104.715,104.685,104.715,394800000.0
2007-04-12 17:55:00,104.72,104.73,104.705,104.72,456700000.0
2007-04-12 18:00:00,104.715,104.78,104.705,104.755,713500000.0
2007-04-12 18:05:00,104.775,104.79,104.745,104.775,297100000.0
2007-04-12 18:10:00,104.775,104.79,104.715,104.735,390700000.0
2007-04-12 18:15:00,104.735,104.765,104.73,104.745,376300000.0
2007-04-12 18:20:00,104.74,104.785,104.735,104.75,558400000.0
2007-04-12 18:25:00,104.76,104.775,104.75,104.77,414900000.0
2007-04-12 18:30:00,104.775,104.795,104.735,104.765,517400000.0
2007-04-12 18:35:00,104.77,104.78,104.735,104.765,321700000.0
2007-04-12 18:40:00,104.77,104.77,104.735,104.745,191200000.0
2007-04-12 18:45:00,104.745,104.76,104.725,104.735,200000000.0
2007-04-12 18:50:00,104.74,104.745,104.715,104.73,339200000.0
2007-04-12 18:55:00,104.735,104.765,104.715,104.745,455000000.0
2007-04-12 19:00:00,104.745,104.78,104.73,104.78,496000000.0
2007-04-12 19:05:00,104.78,104.8,104.765,104.795,304800000.0
2007-04-12 19:10:00,104.795,104.81,104.765,104.805,436200000.0
2007-04-12 19:15:00,104.81,104.82,104.8,104.82,256200000.0
2007-04-12 19:20:00,104.825,104.855,104.825,104.855,321800000.0
2007-04-12 19:25:00,104.85,104.86,104.845,104.85,250800000.0
2007-04-12 19:30:00,104.85,104.86,104.83,104.835,425100000.0
2007-04-12 19:35:00,104.83,104.85,104.805,104.805,240200000.0
2007-04-12 19:40:00,104.82,104.865,104.8,104.865,440000000.0
2007-04-12 19:45:00,104.86,104.97,104.855,104.93,636700000.0
2007-04-12 19:50:00,104.93,105.005,104.93,105.005,582500000.0
2007-04-12 19:55:00,104.995,105.01,104.875,104.9,754900000.0
2007-04-12 20:00:00,104.895,104.95,104.885,104.915,526400000.0
2007-04-12 20:05:00,104.925,104.935,104.87,104.9,481600000.0
2007-04-12 20:10:00,104.9,104.905,104.865,104.885,393100000.0
2007-04-12 20:15:00,104.89,104.925,104.885,104.92,450000000.0
2007-04-12 20:20:00,104.905,104.94,104.905,104.94,296200000.0
2007-04-12 20:25:00,104.935,104.94,104.895,104.91,294700000.0
2007-04-12 20:30:00,104.915,104.925,104.895,104.915,277500000.0
2007-04-12 20:35:00,104.925,104.93,104.895,104.9,366800000.0
2007-04-12 20:40:00,104.895,104.915,104.875,104.9,407800000.0
2007-04-12 20:45:00,104.905,104.935,104.885,104.925,360400000.0
2007-04-12 20:50:00,104.925,104.95,104.915,104.935,325900000.0
2007-04-12 20:55:00,104.945,104.945,104.895,104.91,393100000.0
2007-04-12 21:00:00,104.91,104.91,104.855,104.86,491000000.0
2007-04-12 21:05:00,104.865,104.885,104.855,104.865,170300000.0
2007-04-12 21:10:00,104.875,104.895,104.865,104.88,235600000.0
2007-04-12 21:15:00,104.88,104.885,104.845,104.865,202500000.0
2007-04-12 21:20:00,104.89,104.895,104.865,104.88,256300000.0
2007-04-12 21:25:00,104.88,104.88,104.87,104.875,208000000.0
2007-04-12 21:30:00,104.88,104.9,104.855,104.885,646900000.0
2007-04-12 21:35:00,104.89,104.915,104.875,104.915,658700000.0
2007-04-12 21:40:00,104.91,104.915,104.89,104.91,408000000.0
2007-04-12 21:45:00,104.915,104.945,104.91,104.945,356200000.0
2007-04-12 21:50:00,104.94,104.95,104.925,104.945,362000000.0
2007-04-12 21:55:00,104.95,104.955,104.925,104.95,217300000.0
2007-04-12 22:00:00,104.95,104.985,104.945,104.95,336000000.0
2007-04-12 22:05:00,104.945,104.975,104.935,104.965,421100000.0
2007-04-12 22:10:00,104.97,104.99,104.965,104.985,262400000.0
2007-04-12 22:15:00,104.98,105.02,104.965,105.0,412000000.0
2007-04-12 22:20:00,105.01,105.02,104.985,104.985,346000000.0
2007-04-12 22:25:00,104.98,105.015,104.975,104.99,280400000.0
2007-04-12 22:30:00,105.0,105.045,104.99,105.005,450400000.0
2007-04-12 22:35:00,105.01,105.02,104.965,104.985,358500000.0
2007-04-12 22:40:00,104.99,105.02,104.975,104.99,435000000.0
2007-04-12 22:45:00,104.995,105.02,104.99,105.005,166500000.0
2007-04-12 22:50:00,105.0,105.015,104.99,105.0,160000000.0
2007-04-12 22:55:00,105.005,105.01,104.985,104.99,232800000.0
2007-04-12 23:00:00,104.98,104.99,104.97,104.98,211200000.0
2007-04-12 23:05:00,104.97,104.98,104.97,104.98,211200000.0
2007-04-12 23:10:00,104.99,104.99,104.965,104.975,182400000.0
2007-04-12 23:15:00,104.97,104.98,104.955,104.98,170000000.0
2007-04-12 23:20:00,104.975,104.975,104.955,104.975,185700000.0
2007-04-12 23:25:00,104.965,104.985,104.955,104.975,281500000.0
2007-04-12 23:30:00,105.005,105.02,104.955,105.015,315200000.0
2007-04-12 23:35:00,105.02,105.04,104.995,105.01,336000000.0
2007-04-12 23:40:00,105.005,105.03,104.97,104.97,178800000.0
2007-04-12 23:45:00,104.965,104.965,104.925,104.955,283000000.0
2007-04-12 23:50:00,104.96,104.965,104.915,104.92,272000000.0
2007-04-12 23:55:00,104.93,104.93,104.9,104.9,168000000.0
2007-04-13 00:00:00,104.915,104.965,104.915,104.96,287600000.0
2007-04-13 00:05:00,104.955,104.96,104.9,104.91,338000000.0
2007-04-13 00:10:00,104.905,104.905,104.885,104.905,224000000.0
2007-04-13 00:15:00,104.9,104.935,104.9,104.935,112000000.0
2007-04-13 00:20:00,104.935,104.94,104.925,104.94,60000000.0
2007-04-13 00:25:00,104.95,104.965,104.945,104.96,128000000.0
2007-04-13 00:30:00,104.95,104.965,104.945,104.95,109000000.0
2007-04-13 00:35:00,104.955,104.985,104.955,104.975,150200000.0
2007-04-13 00:40:00,104.97,105.02,104.925,104.945,474300000.0
2007-04-13 00:45:00,104.91,104.94,104.88,104.885,620700000.0
2007-04-13 00:50:00,104.875,104.98,104.875,104.95,850800000.0
2007-04-13 00:55:00,104.945,104.945,104.87,104.89,284600000.0
2007-04-13 01:00:00,104.875,104.895,104.855,104.895,446900000.0
2007-04-13 01:05:00,104.9,104.93,104.895,104.91,232000000.0
2007-04-13 01:10:00,104.91,104.925,104.895,104.91,202000000.0
2007-04-13 01:15:00,104.91,104.91,104.875,104.9,252000000.0
2007-04-13 01:20:00,104.89,104.91,104.875,104.885,281300000.0
2007-04-13 01:25:00,104.875,104.895,104.865,104.87,211800000.0
2007-04-13 01:30:00,104.865,104.89,104.865,104.87,248000000.0
2007-04-13 01:35:00,104.87,104.87,104.825,104.835,157100000.0
2007-04-13 01:40:00,104.84,104.85,104.815,104.84,281500000.0
2007-04-13 01:45:00,104.845,104.85,104.815,104.815,206400000.0
2007-04-13 01:50:00,104.825,104.865,104.825,104.845,269500000.0
2007-04-13 01:55:00,104.84,104.88,104.84,104.875,296000000.0
2007-04-13 02:00:00,104.875,104.915,104.845,104.845,577800000.0
2007-04-13 02:05:00,104.835,104.89,104.835,104.875,280800000.0
2007-04-13 02:10:00,104.875,104.895,104.855,104.895,256000000.0
2007-04-13 02:15:00,104.885,104.895,104.865,104.88,348200000.0
2007-04-13 02:20:00,104.885,104.885,104.81,104.845,618500000.0
2007-04-13 02:25:00,104.845,104.845,104.735,104.74,419300000.0
2007-04-13 02:30:00,104.745,104.795,104.745,104.775,481100000.0
2007-04-13 02:35:00,104.785,104.825,104.755,104.815,613700000.0
2007-04-13 02:40:00,104.825,104.91,104.8,104.855,888500000.0
2007-04-13 02:45:00,104.865,104.92,104.865,104.885,371200000.0
2007-04-13 02:50:00,104.885,104.91,104.855,104.875,565700000.0
2007-04-13 02:55:00,104.87,104.895,104.835,104.895,413900000.0
2007-04-13 03:00:00,104.885,104.935,104.885,104.93,564400000.0
2007-04-13 03:05:00,104.935,104.935,104.855,104.855,626200000.0
2007-04-13 03:10:00,104.865,104.91,104.86,104.91,385600000.0
2007-04-13 03:15:00,104.9,104.925,104.89,104.89,350300000.0
2007-04-13 03:20:00,104.88,104.905,104.865,104.9,569600000.0
2007-04-13 03:25:00,104.885,104.92,104.885,104.905,379300000.0
2007-04-13 03:30:00,104.9,104.905,104.86,104.87,356800000.0
2007-04-13 03:35:00,104.875,104.885,104.845,104.87,514000000.0
2007-04-13 03:40:00,104.865,104.885,104.79,104.825,470200000.0
2007-04-13 03:45:00,104.835,104.86,104.805,104.815,390600000.0
2007-04-13 03:50:00,104.82,104.825,104.81,104.815,361900000.0
2007-04-13 03:55:00,104.81,104.825,104.795,104.815,147700000.0
2007-04-13 04:00:00,104.81,104.84,104.795,104.835,199700000.0
2007-04-13 04:05:00,104.835,104.875,104.815,104.875,340800000.0
2007-04-13 04:10:00,104.86,104.86,104.815,104.83,442200000.0
2007-04-13 04:15:00,104.825,104.835,104.815,104.82,263600000.0
2007-04-13 04:20:00,104.83,104.84,104.815,104.83,180300000.0
2007-04-13 04:25:00,104.835,104.84,104.805,104.81,328300000.0
2007-04-13 04:30:00,104.805,104.83,104.805,104.81,382800000.0
2007-04-13 04:35:00,104.81,104.82,104.805,104.805,112600000.0
2007-04-13 04:40:00,104.805,104.81,104.76,104.76,452700000.0
2007-04-13 04:45:00,104.755,104.765,104.675,104.735,841800000.0
2007-04-13 04:50:00,104.725,104.765,104.695,104.695,670300000.0
2007-04-13 04:55:00,104.7,104.735,104.675,104.69,627500000.0
2007-04-13 05:00:00,104.695,104.74,104.69,104.715,638200000.0
2007-04-13 05:05:00,104.725,104.75,104.725,104.735,213900000.0
2007-04-13 05:10:00,104.755,104.76,104.73,104.74,227100000.0
2007-04-13 05:15:00,104.745,104.78,104.725,104.755,254700000.0
2007-04-13 05:20:00,104.735,104.79,104.735,104.785,382300000.0
2007-04-13 05:25:00,104.79,104.79,104.77,104.785,194400000.0
2007-04-13 05:30:00,104.79,104.815,104.785,104.8,323400000.0
2007-04-13 05:35:00,104.8,104.8,104.785,104.785,231000000.0
2007-04-13 05:40:00,104.79,104.795,104.755,104.78,337600000.0
2007-04-13 05:45:00,104.765,104.78,104.76,104.78,148400000.0
2007-04-13 05:50:00,104.785,104.79,104.755,104.78,336200000.0
2007-04-13 05:55:00,104.78,104.78,104.735,104.735,197000000.0
2007-04-13 06:00:00,104.745,104.8,104.725,104.79,386900000.0
2007-04-13 06:05:00,104.78,104.8,104.745,104.76,494300000.0
2007-04-13 06:10:00,104.76,104.76,104.715,104.76,535200000.0
2007-04-13 06:15:00,104.745,104.78,104.735,104.77,327900000.0
2007-04-13 06:20:00,104.76,104.77,104.75,104.76,190000000.0
2007-04-13 06:25:00,104.77,104.77,104.685,104.73,556041975.0
2007-04-13 06:30:00,104.73,104.74,104.69,104.715,474000000.0
2007-04-13 06:35:00,104.73,104.73,104.675,104.7,301900000.0
2007-04-13 06:40:00,104.69,104.71,104.685,104.71,311500000.0
2007-04-13 06:45:00,104.71,104.72,104.68,104.68,200600000.0
2007-04-13 06:50:00,104.68,104.7,104.655,104.69,307700000.0
2007-04-13 06:55:00,104.69,104.72,104.68,104.695,230600000.0
2007-04-13 07:00:00,104.71,104.72,104.695,104.705,196400000.0
2007-04-13 07:05:00,104.72,104.74,104.71,104.71,320000000.0
2007-04-13 07:10:00,104.71,104.71,104.675,104.695,214700000.0
2007-04-13 07:15:00,104.7,104.7,104.665,104.7,244400000.0
2007-04-13 07:20:00,104.69,104.7,104.675,104.69,465600000.0
2007-04-13 07:25:00,104.68,104.69,104.64,104.66,188000000.0
2007-04-13 07:30:00,104.665,104.67,104.61,104.61,164400000.0
2007-04-13 07:35:00,104.61,104.66,104.6,104.64,394700000.0
2007-04-13 07:40:00,104.65,104.67,104.59,104.62,572900000.0
2007-04-13 07:45:00,104.62,104.645,104.535,104.57,712500000.0
2007-04-13 07:50:00,104.58,104.6,104.555,104.575,399500000.0
2007-04-13 07:55:00,104.585,104.62,104.555,104.595,483700000.0
2007-04-13 08:00:00,104.6,104.62,104.575,104.6,555900000.0
2007-04-13 08:05:00,104.6,104.7,104.59,104.69,573700000.0
2007-04-13 08:10:00,104.695,104.72,104.645,104.66,426800000.0
2007-04-13 08:15:00,104.66,104.66,104.605,104.64,375700000.0
2007-04-13 08:20:00,104.635,104.65,104.565,104.605,415000000.0
2007-04-13 08:25:00,104.595,104.62,104.55,104.61,429900000.0
2007-04-13 08:30:00,104.595,104.635,104.555,104.585,471600000.0
2007-04-13 08:35:00,104.6,104.605,104.485,104.495,574000000.0
2007-04-13 08:40:00,104.5,104.555,104.495,104.495,638500000.0
2007-04-13 08:45:00,104.52,104.55,104.495,104.54,566000000.0
2007-04-13 08:50:00,104.545,104.555,104.485,104.5,623000000.0
2007-04-13 08:55:00,104.49,104.53,104.475,104.525,520100000.0
2007-04-13 09:00:00,104.52,104.58,104.51,104.575,523600000.0
2007-04-13 09:05:00,104.575,104.595,104.565,104.57,316800000.0
2007-04-13 09:10:00,104.575,104.61,104.545,104.585,541700000.0
2007-04-13 09:15:00,104.59,104.6,104.515,104.525,529500000.0
2007-04-13 09:20:00,104.535,104.575,104.515,104.525,562600000.0
2007-04-13 09:25:00,104.535,104.58,104.525,104.555,400700000.0
2007-04-13 09:30:00,104.55,104.55,104.505,104.505,431000000.0
2007-04-13 09:35:00,104.51,104.525,104.435,104.47,710600000.0
2007-04-13 09:40:00,104.475,104.5,104.44,104.495,419600000.0
2007-04-13 09:45:00,104.5,104.515,104.48,104.49,440200000.0
2007-04-13 09:50:00,104.495,104.51,104.445,104.46,304400000.0
2007-04-13 09:55:00,104.465,104.475,104.43,104.45,245000000.0
2007-04-13 10:00:00,104.46,104.505,104.445,104.485,491500000.0
2007-04-13 10:05:00,104.49,104.49,104.42,104.445,358700000.0
2007-04-13 10:10:00,104.445,104.48,104.445,104.465,286300000.0
2007-04-13 10:15:00,104.47,104.5,104.395,104.395,603700000.0
2007-04-13 10:20:00,104.39,104.4,104.33,104.37,574000000.0
2007-04-13 10:25:00,104.375,104.385,104.33,104.365,574300000.0
2007-04-13 10:30:00,104.36,104.425,104.35,104.415,492000000.0
2007-04-13 10:35:00,104.42,104.46,104.405,104.41,553900000.0
2007-04-13 10:40:00,104.41,104.41,104.195,104.205,785300000.0
2007-04-13 10:45:00,104.195,104.26,104.155,104.26,691500000.0
2007-04-13 10:50:00,104.245,104.295,104.225,104.275,684300000.0
2007-04-13 10:55:00,104.27,104.33,104.245,104.32,536100000.0
2007-04-13 11:00:00,104.325,104.35,104.285,104.35,440700000.0
2007-04-13 11:05:00,104.35,104.39,104.335,104.385,439800000.0
2007-04-13 11:10:00,104.38,104.39,104.365,104.385,178500000.0
2007-04-13 11:15:00,104.38,104.41,104.355,104.355,431200000.0
2007-04-13 11:20:00,104.365,104.43,104.355,104.42,401500000.0
2007-04-13 11:25:00,104.415,104.43,104.4,104.41,306200000.0
2007-04-13 11:30:00,104.405,104.415,104.375,104.385,164700000.0
2007-04-13 11:35:00,104.39,104.39,104.32,104.33,344000000.0
2007-04-13 11:40:00,104.335,104.42,104.335,104.365,621100000.0
2007-04-13 11:45:00,104.37,104.4,104.365,104.39,423100000.0
2007-04-13 11:50:00,104.38,104.4,104.355,104.365,525600000.0
2007-04-13 11:55:00,104.36,104.385,104.275,104.3,710400000.0
2007-04-13 12:00:00,104.29,104.34,104.275,104.34,481700000.0
2007-04-13 12:05:00,104.35,104.37,104.325,104.35,529800000.0
2007-04-13 12:10:00,104.355,104.365,104.325,104.325,542400000.0
2007-04-13 12:15:00,104.32,104.325,104.285,104.305,413800000.0
2007-04-13 12:20:00,104.31,104.31,104.265,104.295,507500000.0
2007-04-13 12:25:00,104.29,104.3,104.255,104.28,258300000.0
2007-04-13 12:30:00,104.285,104.29,104.255,104.275,383200000.0
2007-04-13 12:35:00,104.27,104.29,104.27,104.29,182000000.0
2007-04-13 12:40:00,104.295,104.295,104.245,104.265,203300000.0
2007-04-13 12:45:00,104.27,104.4,104.255,104.385,634400000.0
2007-04-13 12:50:00,104.38,104.39,104.365,104.39,202400000.0
2007-04-13 12:55:00,104.395,104.395,104.315,104.335,446800000.0
2007-04-13 13:00:00,104.33,104.34,104.295,104.305,472100000.0
2007-04-13 13:05:00,104.3,104.34,104.285,104.325,468600000.0
2007-04-13 13:10:00,104.33,104.345,104.28,104.325,423100000.0
2007-04-13 13:15:00,104.34,104.39,104.335,104.375,303900000.0
2007-04-13 13:20:00,104.365,104.41,104.355,104.375,500100000.0
2007-04-13 13:25:00,104.38,104.385,104.32,104.325,421300000.0
2007-04-13 13:30:00,104.32,104.375,104.295,104.375,478900000.0
2007-04-13 13:35:00,104.37,104.385,104.315,104.345,351600000.0
2007-04-13 13:40:00,104.345,104.41,104.325,104.41,383900000.0
2007-04-13 13:45:00,104.405,104.41,104.325,104.365,506300000.0
2007-04-13 13:50:00,104.36,104.4,104.335,104.385,533800000.0
2007-04-13 13:55:00,104.38,104.395,104.36,104.365,220300000.0
2007-04-13 14:00:00,104.37,104.4,104.355,104.39,361000000.0
2007-04-13 14:05:00,104.385,104.525,104.375,104.52,851600000.0
2007-04-13 14:10:00,104.525,104.61,104.505,104.575,808200000.0
2007-04-13 14:15:00,104.57,104.57,104.49,104.49,630300000.0
2007-04-13 14:20:00,104.485,104.485,104.395,104.43,651300000.0
2007-04-13 14:25:00,104.425,104.49,104.41,104.47,477200000.0
2007-04-13 14:30:00,104.32,104.415,104.32,104.37,887400000.0
2007-04-13 14:35:00,104.365,104.42,104.355,104.41,750100000.0
2007-04-13 14:40:00,104.425,104.44,104.375,104.39,962000000.0
2007-04-13 14:45:00,104.385,104.41,104.345,104.38,552100000.0
2007-04-13 14:50:00,104.375,104.385,104.335,104.37,443800000.0
2007-04-13 14:55:00,104.365,104.38,104.31,104.315,563700000.0
2007-04-13 15:00:00,104.32,104.36,104.275,104.325,574700000.0
2007-04-13 15:05:00,104.32,104.36,104.32,104.34,479000000.0
2007-04-13 15:10:00,104.335,104.35,104.3,104.34,368600000.0
2007-04-13 15:15:00,104.34,104.39,104.315,104.34,626300000.0
2007-04-13 15:20:00,104.34,104.355,104.295,104.295,480500000.0
2007-04-13 15:25:00,104.29,104.345,104.285,104.31,499100000.0
2007-04-13 15:30:00,104.315,104.34,104.3,104.315,557700000.0
2007-04-13 15:35:00,104.31,104.325,104.26,104.325,653500000.0
2007-04-13 15:40:00,104.32,104.355,104.295,104.33,590500000.0
2007-04-13 15:45:00,104.33,104.36,104.325,104.355,509400000.0
2007-04-13 15:50:00,104.355,104.41,104.355,104.41,444000000.0
2007-04-13 15:55:00,104.405,104.465,104.395,104.435,657900000.0
2007-04-13 16:00:00,104.395,104.615,104.365,104.465,728500000.0
2007-04-13 16:05:00,104.475,104.5,104.44,104.47,925900000.0
2007-04-13 16:10:00,104.475,104.475,104.41,104.435,635400000.0
2007-04-13 16:15:00,104.44,104.46,104.425,104.435,532000000.0
2007-04-13 16:20:00,104.425,104.505,104.42,104.465,704100000.0
2007-04-13 16:25:00,104.47,104.49,104.425,104.44,474000000.0
2007-04-13 16:30:00,104.45,104.57,104.435,104.57,650600000.0
2007-04-13 16:35:00,104.575,104.82,104.565,104.805,866900000.0
2007-04-13 16:40:00,104.845,104.975,104.75,104.795,715400000.0
2007-04-13 16:45:00,104.79,104.9,104.765,104.9,845200000.0
2007-04-13 16:50:00,104.91,104.91,104.86,104.89,621100000.0
2007-04-13 16:55:00,104.895,105.0,104.865,104.935,751000000.0
2007-04-13 17:00:00,104.93,104.965,104.915,104.925,663200000.0
2007-04-13 17:05:00,104.925,105.085,104.915,105.015,902200000.0
2007-04-13 17:10:00,105.02,105.04,104.865,104.88,944000000.0
2007-04-13 17:15:00,104.875,104.92,104.81,104.835,896900000.0
2007-04-13 17:20:00,104.84,104.9,104.75,104.845,923300000.0
2007-04-13 17:25:00,104.85,104.98,104.75,104.91,686200000.0
2007-04-13 17:30:00,104.915,104.925,104.735,104.865,821500000.0
2007-04-13 17:35:00,104.85,104.865,104.75,104.835,783799999.0
2007-04-13 17:40:00,104.83,104.84,104.75,104.8,541100000.0
2007-04-13 17:45:00,104.75,104.845,104.72,104.755,834500000.0
2007-04-13 17:50:00,104.75,104.79,104.745,104.79,400000000.0
2007-04-13 17:55:00,104.785,104.8,104.735,104.795,639400000.0
2007-04-13 18:00:00,104.805,104.86,104.765,104.82,896400000.0
2007-04-13 18:05:00,104.815,104.86,104.8,104.815,533400000.0
2007-04-13 18:10:00,104.805,104.82,104.79,104.795,476000000.0
2007-04-13 18:15:00,104.82,104.845,104.785,104.815,426200000.0
2007-04-13 18:20:00,104.825,104.825,104.755,104.755,333200000.0
2007-04-13 18:25:00,104.765,104.775,104.745,104.77,270800000.0
2007-04-13 18:30:00,104.765,104.785,104.695,104.73,440400000.0
2007-04-13 18:35:00,104.725,104.735,104.685,104.705,369700000.0
2007-04-13 18:40:00,104.7,104.735,104.695,104.73,223600000.0
2007-04-13 18:45:00,104.735,104.735,104.695,104.72,756600000.0
2007-04-13 18:50:00,104.725,104.775,104.71,104.765,447400000.0
2007-04-13 18:55:00,104.775,104.775,104.725,104.745,352200000.0
2007-04-13 19:00:00,104.725,104.745,104.685,104.685,594400000.0
2007-04-13 19:05:00,104.69,104.69,104.665,104.69,270200000.0
2007-04-13 19:10:00,104.685,104.71,104.665,104.71,332000000.0
2007-04-13 19:15:00,104.715,104.775,104.705,104.725,392000000.0
2007-04-13 19:20:00,104.73,104.765,104.715,104.765,194500000.0
2007-04-13 19:25:00,104.76,104.78,104.715,104.72,457600000.0
2007-04-13 19:30:00,104.705,104.765,104.705,104.76,388200000.0
2007-04-13 19:35:00,104.765,104.765,104.74,104.745,152000000.0
2007-04-13 19:40:00,104.755,104.815,104.73,104.8,460200000.0
2007-04-13 19:45:00,104.795,104.83,104.775,104.81,413400000.0
2007-04-13 19:50:00,104.805,104.87,104.805,104.865,527000000.0
2007-04-13 19:55:00,104.87,104.88,104.845,104.865,349000000.0
2007-04-13 20:00:00,104.855,104.855,104.795,104.83,357000000.0
2007-04-13 20:05:00,104.82,104.84,104.805,104.83,272000000.0
2007-04-13 20:10:00,104.825,104.835,104.735,104.735,501200000.0
2007-04-13 20:15:00,104.74,104.785,104.74,104.775,300200000.0
2007-04-13 20:20:00,104.785,104.825,104.775,104.805,363800000.0
2007-04-13 20:25:00,104.805,104.82,104.77,104.79,318000000.0
2007-04-13 20:30:00,104.785,104.785,104.735,104.76,385000000.0
2007-04-13 20:35:00,104.755,104.79,104.745,104.79,410000000.0
2007-04-13 20:40:00,104.785,104.785,104.745,104.77,324200000.0
2007-04-13 20:45:00,104.77,104.81,104.745,104.75,683100000.0
2007-04-13 20:50:00,104.735,104.78,104.725,104.77,510700000.0
2007-04-13 20:55:00,104.765,104.79,104.745,104.78,547300000.0
2007-04-13 21:00:00,104.785,104.785,104.755,104.775,463000000.0
2007-04-13 21:05:00,104.77,104.785,104.755,104.765,269200000.0
2007-04-13 21:10:00,104.775,104.81,104.765,104.8,312000000.0
2007-04-13 21:15:00,104.795,104.81,104.78,104.795,331100000.0
2007-04-13 21:20:00,104.8,104.82,104.785,104.805,376000000.0
2007-04-13 21:25:00,104.8,104.8,104.735,104.765,291500000.0
2007-04-13 21:30:00,104.765,104.8,104.76,104.8,131400000.0
2007-04-13 21:35:00,104.795,104.805,104.79,104.795,136000000.0
2007-04-13 21:40:00,104.805,104.805,104.795,104.795,72000000.0
2007-04-13 21:45:00,104.8,104.805,104.775,104.79,214700000.0
2007-04-13 21:50:00,104.795,104.8,104.775,104.795,134300000.0
2007-04-13 21:55:00,104.8,104.81,104.775,104.8,255900000.0
2007-04-13 22:00:00,104.795,104.805,104.71,104.71,429700000.0
2007-04-13 22:05:00,104.705,104.765,104.705,104.745,257200000.0
2007-04-13 22:10:00,104.735,104.75,104.65,104.71,578800000.0
2007-04-13 22:15:00,104.71,104.725,104.7,104.705,187600000.0
2007-04-13 22:20:00,104.72,104.725,104.67,104.675,395500000.0
2007-04-13 22:25:00,104.67,104.695,104.625,104.625,341600000.0
2007-04-13 22:30:00,104.64,104.69,104.605,104.67,305500000.0
2007-04-13 22:35:00,104.675,104.69,104.655,104.685,336000000.0
2007-04-13 22:40:00,104.69,104.735,104.655,104.73,441600000.0
2007-04-13 22:45:00,104.735,104.745,104.705,104.73,275200000.0
2007-04-13 22:50:00,104.725,104.74,104.7,104.735,264300000.0
2007-04-13 22:55:00,104.73,104.775,104.715,104.76,351800000.0
2007-04-15 23:30:00,105.1,105.1,105.08,105.09,21600000.0
2007-04-15 23:35:00,105.08,105.08,105.045,105.06,67300000.0
2007-04-15 23:40:00,105.05,105.06,105.04,105.05,34700000.0
2007-04-15 23:45:00,105.06,105.06,105.035,105.06,37900000.0
2007-04-15 23:50:00,105.05,105.06,105.025,105.05,61200000.0
2007-04-15 23:55:00,105.04,105.05,105.02,105.02,29400000.0
2007-04-16 00:00:00,105.0,105.05,104.985,105.03,337700000.0
2007-04-16 00:05:00,105.03,105.07,104.985,105.06,281000000.0
2007-04-16 00:10:00,105.08,105.18,105.06,105.11,549500000.0
2007-04-16 00:15:00,105.1,105.1,105.05,105.08,227800000.0
2007-04-16 00:20:00,105.08,105.15,105.08,105.1,251400000.0
2007-04-16 00:25:00,105.11,105.18,105.1,105.18,458100000.0
2007-04-16 00:30:00,105.17,105.26,105.14,105.18,455100000.0
2007-04-16 00:35:00,105.19,105.26,105.15,105.205,385500000.0
2007-04-16 00:40:00,105.22,105.26,105.11,105.19,555000000.0
2007-04-16 00:45:00,105.2,105.25,105.13,105.19,339500000.0
2007-04-16 00:50:00,105.19,105.19,105.135,105.14,251100000.0
2007-04-16 00:55:00,105.14,105.17,105.1,105.12,292500000.0
2007-04-16 01:00:00,105.13,105.13,105.055,105.1,343300000.0
2007-04-16 01:05:00,105.11,105.14,105.04,105.095,225800000.0
2007-04-16 01:10:00,105.095,105.14,105.06,105.12,281799999.0
2007-04-16 01:15:00,105.115,105.12,105.05,105.05,695299995.0
2007-04-16 01:20:00,105.04,105.05,104.985,105.01,784899998.0
2007-04-16 01:25:00,105.01,105.01,104.89,104.94,613999999.0
2007-04-16 01:30:00,104.91,104.97,104.91,104.945,203100000.0
2007-04-16 01:35:00,104.945,105.01,104.92,104.99,604199997.0
2007-04-16 01:40:00,105.01,105.05,104.99,105.01,463500000.0
2007-04-16 01:45:00,105.02,105.02,104.985,105.0,314500000.0
2007-04-16 01:50:00,104.97,104.99,104.92,104.955,350300000.0
2007-04-16 01:55:00,104.96,104.985,104.93,104.98,172999999.0
2007-04-16 02:00:00,104.98,104.99,104.83,104.89,1042099994.0
2007-04-16 02:05:00,104.88,104.92,104.85,104.92,345699994.0
2007-04-16 02:10:00,104.91,104.95,104.895,104.9,679299995.0
2007-04-16 02:15:00,104.9,104.91,104.79,104.82,1214666214.0
2007-04-16 02:20:00,104.815,104.815,104.74,104.785,2117799992.0
2007-04-16 02:25:00,104.8,104.84,104.735,104.8,1274499997.0
2007-04-16 02:30:00,104.81,104.84,104.8,104.83,562500000.0
2007-04-16 02:35:00,104.84,104.89,104.83,104.85,1958899993.0
2007-04-16 02:40:00,104.85,104.88,104.83,104.83,1627200001.0
2007-04-16 02:45:00,104.82,104.87,104.81,104.84,758800000.0
2007-04-16 02:50:00,104.84,104.9,104.795,104.83,1642199990.0
2007-04-16 02:55:00,104.81,104.87,104.81,104.86,866599997.0
2007-04-16 03:00:00,104.87,104.89,104.82,104.865,896899998.0
2007-04-16 03:05:00,104.865,104.865,104.81,104.86,1489400012.0
2007-04-16 03:10:00,104.87,104.88,104.8,104.84,1397000006.0
2007-04-16 03:15:00,104.835,104.87,104.82,104.86,1012199996.0
2007-04-16 03:20:00,104.87,104.87,104.81,104.86,851200012.0
2007-04-16 03:25:00,104.87,104.89,104.84,104.87,779600002.0
2007-04-16 03:30:00,104.87,104.87,104.85,104.87,254800000.0
2007-04-16 03:35:00,104.88,104.88,104.85,104.86,405300000.0
2007-04-16 03:40:00,104.87,104.89,104.86,104.89,442800001.0
2007-04-16 03:45:00,104.89,104.89,104.85,104.86,670799997.0
2007-04-16 03:50:00,104.87,104.88,104.855,104.88,239800000.0
2007-04-16 03:55:00,104.87,104.88,104.84,104.86,522899998.0
2007-04-16 04:00:00,104.85,104.89,104.84,104.88,287600000.0
2007-04-16 04:05:00,104.89,104.91,104.885,104.9,102900001.0
2007-04-16 04:10:00,104.92,104.97,104.91,104.96,590099998.0
2007-04-16 04:15:00,104.96,104.97,104.94,104.95,488000000.0
2007-04-16 04:20:00,104.96,104.99,104.94,104.98,293000001.0
2007-04-16 04:25:00,104.97,104.98,104.95,104.96,163099999.0
2007-04-16 04:30:00,104.95,104.95,104.93,104.94,317700000.0
2007-04-16 04:35:00,104.94,104.96,104.93,104.96,246700001.0
2007-04-16 04:40:00,104.96,104.98,104.95,104.98,221200000.0
2007-04-16 04:45:00,104.97,104.98,104.95,104.98,275199999.0
2007-04-16 04:50:00,104.97,104.97,104.945,104.95,195400000.0
2007-04-16 04:55:00,104.96,104.96,104.91,104.95,570600000.0
2007-04-16 05:00:00,104.95,104.96,104.95,104.96,77000000.0
2007-04-16 05:05:00,104.97,104.98,104.97,104.97,6400000.0
2007-04-16 05:10:00,104.96,104.96,104.945,104.96,125500000.0
2007-04-16 05:15:00,104.96,104.97,104.95,104.96,112700000.0
2007-04-16 05:20:00,104.96,104.97,104.945,104.95,129200000.0
2007-04-16 05:25:00,104.95,104.96,104.95,104.95,29400000.0
2007-04-16 05:30:00,104.95,104.96,104.94,104.96,41500000.0
2007-04-16 05:35:00,104.96,104.96,104.95,104.95,15900000.0
2007-04-16 05:40:00,104.96,104.97,104.95,104.96,274200000.0
2007-04-16 05:45:00,104.96,104.97,104.95,104.97,105500000.0
2007-04-16 05:50:00,104.965,104.99,104.96,104.99,156800000.0
2007-04-16 05:55:00,104.98,105.03,104.98,105.0,320000000.0
2007-04-16 06:00:00,104.99,105.03,104.99,105.0,320000000.0
2007-04-16 06:05:00,104.99,105.03,104.98,105.02,240000000.0
2007-04-16 06:10:00,105.03,105.05,105.01,105.05,400000000.0
2007-04-16 06:15:00,105.06,105.08,105.05,105.05,320000000.0
2007-04-16 06:20:00,105.06,105.06,105.05,105.06,160000000.0
2007-04-16 06:25:00,105.05,105.07,105.05,105.05,240000000.0
2007-04-16 06:30:00,105.04,105.06,105.02,105.04,400000000.0
2007-04-16 06:35:00,105.03,105.09,105.02,105.08,400000000.0
2007-04-16 06:40:00,105.07,105.12,105.06,105.08,400000000.0
2007-04-16 06:45:00,105.07,105.08,105.05,105.07,320000000.0
2007-04-16 06:50:00,105.08,105.08,105.04,105.06,320000000.0
2007-04-16 06:55:00,105.07,105.08,105.06,105.08,240000000.0
2007-04-16 07:00:00,105.06,105.07,105.04,105.04,320000000.0
2007-04-16 07:05:00,105.05,105.06,105.04,105.05,400000000.0
2007-04-16 07:10:00,105.06,105.07,105.05,105.06,400000000.0
2007-04-16 07:15:00,105.07,105.07,105.06,105.06,240000000.0
2007-04-16 07:20:00,105.07,105.07,105.06,105.07,240000000.0
2007-04-16 07:25:00,105.06,105.09,105.06,105.08,400000000.0
2007-04-16 07:30:00,105.09,105.09,105.07,105.07,240000000.0
2007-04-16 07:35:00,105.08,105.1,105.08,105.1,320000000.0
2007-04-16 07:40:00,105.11,105.12,105.1,105.11,320000000.0
2007-04-16 07:45:00,105.12,105.12,105.09,105.1,320000000.0
2007-04-16 07:50:00,105.09,105.12,105.08,105.1,400000000.0
2007-04-16 07:55:00,105.11,105.16,105.1,105.13,400000000.0
2007-04-16 08:00:00,105.12,105.14,105.11,105.12,320000000.0
2007-04-16 08:05:00,105.13,105.15,105.11,105.12,400000000.0
2007-04-16 08:10:00,105.11,105.18,105.11,105.14,400000000.0
2007-04-16 08:15:00,105.15,105.17,105.13,105.15,400000000.0
2007-04-16 08:20:00,105.16,105.17,105.03,105.12,400000000.0
2007-04-16 08:25:00,105.1,105.17,105.1,105.11,400000000.0
2007-04-16 08:30:00,105.1,105.14,105.08,105.11,400000000.0
2007-04-16 08:35:00,105.12,105.16,105.1,105.15,400000000.0
2007-04-16 08:40:00,105.16,105.22,105.15,105.16,400000000.0
2007-04-16 08:45:00,105.15,105.21,105.15,105.2,400000000.0
2007-04-16 08:50:00,105.19,105.19,105.16,105.19,320000000.0
2007-04-16 08:55:00,105.18,105.27,105.18,105.26,400000000.0
2007-04-16 09:00:00,105.25,105.25,105.21,105.21,400000000.0
2007-04-16 09:05:00,105.22,105.3,105.22,105.27,2113799975.0
2007-04-16 09:10:00,105.265,105.27,105.21,105.22,1556199985.0
2007-04-16 09:15:00,105.22,105.24,105.19,105.2,1628399999.0
2007-04-16 09:20:00,105.19,105.21,105.14,105.17,1468800000.0
2007-04-16 09:25:00,105.18,105.18,105.15,105.16,369399992.0
2007-04-16 09:30:00,105.165,105.17,105.11,105.17,1392399989.0
2007-04-16 09:35:00,105.18,105.19,105.125,105.17,692300003.0
2007-04-16 09:40:00,105.17,105.18,105.12,105.18,839300003.0
2007-04-16 09:45:00,105.19,105.24,105.18,105.23,857699999.0
2007-04-16 09:50:00,105.23,105.38,105.23,105.37,1340900003.0
2007-04-16 09:55:00,105.37,105.4,105.33,105.4,944599997.0
2007-04-16 10:00:00,105.4,105.41,105.375,105.39,1424199998.0
2007-04-16 10:05:00,105.39,105.41,105.37,105.38,1138299990.0
2007-04-16 10:10:00,105.38,105.45,105.36,105.4,2173800000.0
2007-04-16 10:15:00,105.4,105.41,105.31,105.34,1073399999.0
2007-04-16 10:20:00,105.34,105.39,105.33,105.37,719300014.0
2007-04-16 10:25:00,105.36,105.37,105.305,105.34,628199995.0
2007-04-16 10:30:00,105.35,105.37,105.3,105.34,699700002.0
2007-04-16 10:35:00,105.35,105.37,105.33,105.345,1391799997.0
2007-04-16 10:40:00,105.345,105.39,105.34,105.39,1942599986.0
2007-04-16 10:45:00,105.39,105.44,105.38,105.38,1351500000.0
2007-04-16 10:50:00,105.38,105.43,105.36,105.38,1451800001.0
2007-04-16 10:55:00,105.38,105.42,105.36,105.395,1260700002.0
2007-04-16 11:00:00,105.4,105.46,105.375,105.42,1490799996.0
2007-04-16 11:05:00,105.41,105.42,105.345,105.35,1891400000.0
2007-04-16 11:10:00,105.35,105.39,105.325,105.355,1304899997.0
2007-04-16 11:15:00,105.35,105.37,105.33,105.34,1110600014.0
2007-04-16 11:20:00,105.33,105.37,105.295,105.34,1263099999.0
2007-04-16 11:25:00,105.35,105.4,105.34,105.38,1326300006.0
2007-04-16 11:30:00,105.38,105.4,105.34,105.4,1932300017.0
2007-04-16 11:35:00,105.4,105.41,105.38,105.38,932699999.0
2007-04-16 11:40:00,105.39,105.39,105.32,105.34,1299900014.0
2007-04-16 11:45:00,105.34,105.35,105.235,105.3,2589200004.0
2007-04-16 11:50:00,105.295,105.41,105.28,105.4,2695500001.0
2007-04-16 11:55:00,105.4,105.44,105.385,105.4,1184199998.0
2007-04-16 12:00:00,105.4,105.4,105.34,105.36,843300002.0
2007-04-16 12:05:00,105.36,105.4,105.345,105.4,985200001.0
2007-04-16 12:10:00,105.39,105.4,105.37,105.39,389700002.0
2007-04-16 12:15:00,105.395,105.44,105.395,105.415,401000002.0
2007-04-16 12:20:00,105.41,105.45,105.4,105.41,516500005.0
2007-04-16 12:25:00,105.41,105.46,105.4,105.44,452500006.0
2007-04-16 12:30:00,105.445,105.46,105.4,105.405,872200000.0
2007-04-16 12:35:00,105.41,105.43,105.4,105.415,271199999.0
2007-04-16 12:40:00,105.42,105.45,105.39,105.415,441500002.0
2007-04-16 12:45:00,105.41,105.46,105.41,105.45,990899999.0
2007-04-16 12:50:00,105.45,105.46,105.43,105.435,235800000.0
2007-04-16 12:55:00,105.45,105.535,105.39,105.535,700000000.0
2007-04-16 13:00:00,105.535,105.6,105.46,105.59,1179399998.0
2007-04-16 13:05:00,105.57,105.59,105.47,105.555,2048000017.0
2007-04-16 13:10:00,105.555,105.58,105.47,105.47,901300007.0
2007-04-16 13:15:00,105.56,105.58,105.46,105.565,1395300000.0
2007-04-16 13:20:00,105.56,105.58,105.47,105.545,862100003.0
2007-04-16 13:25:00,105.545,105.58,105.54,105.57,654600000.0
2007-04-16 13:30:00,105.57,105.57,105.47,105.49,604400000.0
2007-04-16 13:35:00,105.5,105.57,105.49,105.53,1182300001.0
2007-04-16 13:40:00,105.545,105.59,105.53,105.59,1905900022.0
2007-04-16 13:45:00,105.59,105.59,105.54,105.56,1145900006.0
2007-04-16 13:50:00,105.56,105.59,105.515,105.59,565499998.0
2007-04-16 13:55:00,105.58,105.59,105.49,105.49,308700000.0
2007-04-16 14:00:00,105.49,105.5,105.455,105.47,873299999.0
2007-04-16 14:05:00,105.47,105.56,105.46,105.51,1659700002.0
2007-04-16 14:10:00,105.51,105.52,105.46,105.49,482700000.0
2007-04-16 14:15:00,105.49,105.5,105.445,105.48,1316999997.0
2007-04-16 14:20:00,105.5,105.53,105.44,105.46,1367200000.0
2007-04-16 14:25:00,105.45,105.45,105.345,105.35,857300000.0
2007-04-16 14:30:00,105.39,105.49,105.32,105.47,1629399992.0
2007-04-16 14:35:00,105.47,105.49,105.44,105.46,1168800003.0
2007-04-16 14:40:00,105.46,105.54,105.445,105.54,933400000.0
2007-04-16 14:45:00,105.54,105.55,105.47,105.5,1129400005.0
2007-04-16 14:50:00,105.495,105.56,105.47,105.54,1284800013.0
2007-04-16 14:55:00,105.53,105.56,105.51,105.54,1323300012.0
2007-04-16 15:00:00,105.54,105.57,105.47,105.55,2379599987.0
2007-04-16 15:05:00,105.54,105.58,105.53,105.53,1981799985.0
2007-04-16 15:10:00,105.53,105.62,105.525,105.61,1180399991.0
2007-04-16 15:15:00,105.6,105.62,105.58,105.6,1513299992.0
2007-04-16 15:20:00,105.61,105.63,105.575,105.575,1040200004.0
2007-04-16 15:25:00,105.58,105.65,105.57,105.61,1442300014.0
2007-04-16 15:30:00,105.62,105.66,105.59,105.65,1392399994.0
2007-04-16 15:35:00,105.655,105.71,105.635,105.7,1679300000.0
2007-04-16 15:40:00,105.71,105.72,105.61,105.615,1494599994.0
2007-04-16 15:45:00,105.61,105.68,105.61,105.67,312099999.0
2007-04-16 15:50:00,105.65,105.67,105.6,105.64,1497399993.0
2007-04-16 15:55:00,105.63,105.68,105.585,105.67,1296199997.0
2007-04-16 16:00:00,105.665,105.75,105.6,105.74,2358000000.0
2007-04-16 16:05:00,105.73,105.75,105.6,105.7,2085799998.0
2007-04-16 16:10:00,105.69,105.78,105.685,105.775,1675699999.0
2007-04-16 16:15:00,105.77,105.79,105.72,105.73,1473199999.0
2007-04-16 16:20:00,105.74,105.74,105.695,105.73,1519599997.0
2007-04-16 16:25:00,105.725,105.74,105.72,105.72,750600000.0
2007-04-16 16:30:00,105.73,105.77,105.72,105.76,657000001.0
2007-04-16 16:35:00,105.745,105.77,105.685,105.76,1167200002.0
2007-04-16 16:40:00,105.76,105.87,105.74,105.86,2217100001.0
2007-04-16 16:45:00,105.86,105.91,105.82,105.86,1780699998.0
2007-04-16 16:50:00,105.86,105.88,105.8,105.86,2609299987.0
2007-04-16 16:55:00,105.85,105.95,105.84,105.94,2158300000.0
2007-04-16 17:00:00,105.93,105.94,105.865,105.92,1527800004.0
2007-04-16 17:05:00,105.92,105.96,105.885,105.96,1733400002.0
2007-04-16 17:10:00,105.945,105.96,105.89,105.915,1416999990.0
2007-04-16 17:15:00,105.94,105.94,105.87,105.87,954100004.0
2007-04-16 17:20:00,105.875,105.89,105.85,105.87,889499996.0
2007-04-16 17:25:00,105.87,105.88,105.77,105.82,1126800001.0
2007-04-16 17:30:00,105.82,105.86,105.82,105.84,1022599997.0
2007-04-16 17:35:00,105.84,105.89,105.83,105.87,1134899994.0
2007-04-16 17:40:00,105.87,105.89,105.85,105.885,694400001.0
2007-04-16 17:45:00,105.885,105.92,105.885,105.91,670400000.0
2007-04-16 17:50:00,105.9,105.95,105.9,105.93,1043800003.0
2007-04-16 17:55:00,105.94,105.97,105.93,105.96,444899997.0
2007-04-16 18:00:00,105.96,105.97,105.9,105.95,645000005.0
2007-04-16 18:05:00,105.95,106.0,105.94,105.96,932800000.0
2007-04-16 18:10:00,105.97,105.99,105.84,105.99,989499995.0
2007-04-16 18:15:00,105.98,105.99,105.93,105.94,1304699996.0
2007-04-16 18:20:00,105.94,105.95,105.93,105.94,500400001.0
2007-04-16 18:25:00,105.94,105.96,105.94,105.95,488100003.0
2007-04-16 18:30:00,105.94,105.95,105.93,105.94,849000005.0
2007-04-16 18:35:00,105.94,105.99,105.93,105.98,1229499998.0
2007-04-16 18:40:00,105.99,106.01,105.95,105.95,1287900001.0
2007-04-16 18:45:00,105.965,105.965,105.885,105.9,761400001.0
2007-04-16 18:50:00,105.93,105.95,105.9,105.92,486800001.0
2007-04-16 18:55:00,105.925,105.93,105.8,105.91,403200006.0
2007-04-16 19:00:00,105.91,105.91,105.88,105.9,860100001.0
2007-04-16 19:05:00,105.905,105.905,105.81,105.845,896200001.0
2007-04-16 19:10:00,105.85,105.87,105.815,105.84,934199999.0
2007-04-16 19:15:00,105.84,105.84,105.8,105.84,780000001.0
2007-04-16 19:20:00,105.83,105.85,105.81,105.83,423100001.0
2007-04-16 19:25:00,105.82,105.84,105.81,105.84,392200002.0
2007-04-16 19:30:00,105.84,105.84,105.79,105.81,542600001.0
2007-04-16 19:35:00,105.81,105.84,105.805,105.83,955999999.0
2007-04-16 19:40:00,105.82,105.84,105.78,105.81,832600002.0
2007-04-16 19:45:00,105.81,105.82,105.795,105.815,304200001.0
2007-04-16 19:50:00,105.81,105.83,105.775,105.83,462900007.0
2007-04-16 19:55:00,105.82,105.83,105.78,105.82,303800002.0
2007-04-16 20:00:00,105.82,105.835,105.805,105.825,306200001.0
2007-04-16 20:05:00,105.82,105.86,105.78,105.84,644599999.0
2007-04-16 20:10:00,105.82,105.84,105.82,105.83,188799999.0
2007-04-16 20:15:00,105.83,105.83,105.8,105.8,144000000.0
2007-04-16 20:20:00,105.81,105.84,105.795,105.83,587699999.0
2007-04-16 20:25:00,105.83,105.89,105.82,105.86,492599999.0
2007-04-16 20:30:00,105.86,105.88,105.835,105.87,792100006.0
2007-04-16 20:35:00,105.87,105.88,105.84,105.84,426300002.0
2007-04-16 20:40:00,105.84,105.86,105.82,105.82,496100004.0
2007-04-16 20:45:00,105.82,105.86,105.82,105.84,489999999.0
2007-04-16 20:50:00,105.83,105.86,105.83,105.85,356600000.0
2007-04-16 20:55:00,105.85,105.88,105.84,105.87,413399999.0
2007-04-16 21:00:00,105.88,105.89,105.845,105.86,1147999997.0
2007-04-16 21:05:00,105.86,105.88,105.84,105.87,259699999.0
2007-04-16 21:10:00,105.87,105.87,105.84,105.84,374700000.0
2007-04-16 21:15:00,105.84,105.88,105.84,105.88,518199995.0
2007-04-16 21:20:00,105.88,105.9,105.845,105.86,933199995.0
2007-04-16 21:25:00,105.86,105.87,105.85,105.86,85300000.0
2007-04-16 21:30:00,105.85,105.89,105.835,105.88,243000000.0
2007-04-16 21:35:00,105.89,105.89,105.855,105.88,410800000.0
2007-04-16 21:40:00,105.87,105.89,105.855,105.88,524999999.0
2007-04-16 21:45:00,105.87,105.88,105.86,105.86,117000000.0
2007-04-16 21:50:00,105.86,105.86,105.84,105.84,99600000.0
2007-04-16 21:55:00,105.86,105.86,105.815,105.84,725000001.0
2007-04-16 22:00:00,105.84,105.85,105.81,105.84,258100000.0
2007-04-16 22:05:00,105.84,105.85,105.815,105.83,276000000.0
2007-04-16 22:10:00,105.83,105.87,105.83,105.85,243800000.0
2007-04-16 22:15:00,105.87,105.88,105.835,105.87,207600000.0
2007-04-16 22:20:00,105.86,105.87,105.795,105.82,475800000.0
2007-04-16 22:25:00,105.81,105.82,105.76,105.8,367100000.0
2007-04-16 22:30:00,105.79,105.82,105.78,105.81,72900000.0
2007-04-16 22:35:00,105.82,105.82,105.75,105.79,265400000.0
2007-04-16 22:40:00,105.79,105.83,105.79,105.82,451999998.0
2007-04-16 22:45:00,105.83,105.86,105.805,105.86,399700000.0
2007-04-16 22:50:00,105.86,105.86,105.8,105.8,384600000.0
2007-04-16 22:55:00,105.81,105.81,105.775,105.79,340900000.0
2007-04-16 23:00:00,105.79,105.8,105.77,105.8,152000000.0
2007-04-16 23:05:00,105.8,105.81,105.765,105.8,108500000.0
2007-04-16 23:10:00,105.79,105.81,105.76,105.76,183400000.0
2007-04-16 23:15:00,105.76,105.795,105.73,105.76,164800000.0
2007-04-16 23:20:00,105.76,105.81,105.76,105.79,508800000.0
2007-04-16 23:25:00,105.79,105.81,105.775,105.79,302900001.0
2007-04-16 23:30:00,105.79,105.8,105.765,105.79,366600000.0
2007-04-16 23:35:00,105.79,105.79,105.74,105.79,336100000.0
2007-04-16 23:40:00,105.78,105.81,105.78,105.79,119100000.0
2007-04-16 23:45:00,105.79,105.82,105.78,105.795,176100000.0
2007-04-16 23:50:00,105.81,105.82,105.72,105.72,403200000.0
2007-04-16 23:55:00,105.73,105.73,105.66,105.69,885900000.0
2007-04-17 00:00:00,105.69,105.69,105.64,105.66,645800000.0
2007-04-17 00:05:00,105.67,105.71,105.66,105.67,313600000.0
2007-04-17 00:10:00,105.67,105.67,105.645,105.66,206300000.0
2007-04-17 00:15:00,105.64,105.65,105.64,105.65,50900000.0
2007-04-17 00:20:00,105.645,105.69,105.59,105.635,486000000.0
2007-04-17 00:25:00,105.63,105.635,105.615,105.63,212100000.0
2007-04-17 00:30:00,105.64,105.66,105.62,105.66,384400000.0
2007-04-17 00:35:00,105.66,105.69,105.655,105.665,416900000.0
2007-04-17 00:40:00,105.67,105.7,105.66,105.66,227400000.0
2007-04-17 00:45:00,105.66,105.69,105.655,105.67,155700000.0
2007-04-17 00:50:00,105.69,105.73,105.67,105.715,939300000.0
2007-04-17 00:55:00,105.71,105.78,105.71,105.72,491100000.0
2007-04-17 01:00:00,105.72,105.75,105.72,105.735,528300000.0
2007-04-17 01:05:00,105.73,105.8,105.715,105.79,435000000.0
2007-04-17 01:10:00,105.77,105.775,105.72,105.76,829100000.0
2007-04-17 01:15:00,105.74,105.78,105.74,105.77,74800000.0
2007-04-17 01:20:00,105.77,105.77,105.75,105.77,99000000.0
2007-04-17 01:25:00,105.77,105.78,105.75,105.77,276300000.0
2007-04-17 01:30:00,105.77,105.78,105.74,105.77,599500000.0
2007-04-17 01:35:00,105.76,105.77,105.76,105.77,79200000.0
2007-04-17 01:40:00,105.76,105.81,105.76,105.77,809600000.0
2007-04-17 01:45:00,105.77,105.83,105.75,105.78,675200000.0
2007-04-17 01:50:00,105.77,105.79,105.735,105.74,676800000.0
2007-04-17 01:55:00,105.755,105.755,105.72,105.735,612700001.0
2007-04-17 02:00:00,105.74,105.79,105.735,105.75,1047800000.0
2007-04-17 02:05:00,105.75,105.755,105.72,105.72,899300000.0
2007-04-17 02:10:00,105.73,105.73,105.65,105.66,737499995.0
2007-04-17 02:15:00,105.665,105.7,105.59,105.61,1853600000.0
2007-04-17 02:20:00,105.6,105.63,105.575,105.62,782000000.0
2007-04-17 02:25:00,105.62,105.66,105.605,105.635,847000001.0
2007-04-17 02:30:00,105.64,105.68,105.6,105.66,624299997.0
2007-04-17 02:35:00,105.66,105.66,105.61,105.615,661900006.0
2007-04-17 02:40:00,105.62,105.63,105.57,105.605,885400001.0
2007-04-17 02:45:00,105.61,105.64,105.56,105.63,556900000.0
2007-04-17 02:50:00,105.63,105.66,105.59,105.66,472400000.0
2007-04-17 02:55:00,105.66,105.67,105.62,105.65,1243099995.0
2007-04-17 03:00:00,105.66,105.67,105.62,105.65,1303799998.0
2007-04-17 03:05:00,105.65,105.72,105.64,105.71,1416499999.0
2007-04-17 03:10:00,105.7,105.7,105.61,105.635,1089700002.0
2007-04-17 03:15:00,105.64,105.64,105.61,105.62,738100000.0
2007-04-17 03:20:00,105.62,105.65,105.61,105.64,333100000.0
2007-04-17 03:25:00,105.61,105.64,105.585,105.63,269300000.0
2007-04-17 03:30:00,105.64,105.67,105.63,105.655,469400000.0
2007-04-17 03:35:00,105.65,105.66,105.605,105.64,424400000.0
2007-04-17 03:40:00,105.62,105.66,105.605,105.65,327500000.0
2007-04-17 03:45:00,105.65,105.67,105.62,105.65,296700000.0
2007-04-17 03:50:00,105.65,105.65,105.62,105.63,430700000.0
2007-04-17 03:55:00,105.63,105.64,105.62,105.63,183200001.0
2007-04-17 04:00:00,105.63,105.64,105.63,105.64,112400000.0
2007-04-17 04:05:00,105.63,105.68,105.63,105.67,721500000.0
2007-04-17 04:10:00,105.67,105.68,105.64,105.67,398099999.0
2007-04-17 04:15:00,105.67,105.67,105.64,105.64,394600000.0
2007-04-17 04:20:00,105.64,105.65,105.61,105.61,462400002.0
2007-04-17 04:25:00,105.61,105.63,105.58,105.63,472199998.0
2007-04-17 04:30:00,105.62,105.63,105.575,105.6,1164299999.0
2007-04-17 04:35:00,105.61,105.63,105.6,105.61,325200001.0
2007-04-17 04:40:00,105.61,105.61,105.59,105.61,92400000.0
2007-04-17 04:45:00,105.61,105.63,105.59,105.61,401799998.0
2007-04-17 04:50:00,105.61,105.66,105.58,105.65,497900003.0
2007-04-17 04:55:00,105.65,105.66,105.64,105.65,333500000.0
2007-04-17 05:00:00,105.66,105.67,105.66,105.66,113799999.0
2007-04-17 05:05:00,105.66,105.675,105.64,105.66,333699998.0
2007-04-17 05:10:00,105.66,105.66,105.65,105.65,80799998.0
2007-04-17 05:15:00,105.65,105.65,105.63,105.64,157199999.0
2007-04-17 05:20:00,105.63,105.65,105.62,105.65,225300002.0
2007-04-17 05:25:00,105.65,105.66,105.63,105.65,756400003.0
2007-04-17 05:30:00,105.66,105.66,105.625,105.64,293399995.0
2007-04-17 05:35:00,105.65,105.65,105.61,105.62,386300000.0
2007-04-17 05:40:00,105.62,105.62,105.575,105.59,120900000.0
2007-04-17 05:45:00,105.6,105.62,105.58,105.61,89400000.0
2007-04-17 05:50:00,105.61,105.63,105.59,105.63,229200000.0
2007-04-17 05:55:00,105.63,105.63,105.6,105.6,193700000.0
2007-04-17 06:00:00,105.595,105.63,105.575,105.59,1146599995.0
2007-04-17 06:05:00,105.6,105.61,105.59,105.61,199500000.0
2007-04-17 06:10:00,105.61,105.61,105.58,105.61,684500007.0
2007-04-17 06:15:00,105.61,105.64,105.6,105.62,206800000.0
2007-04-17 06:20:00,105.62,105.64,105.6,105.64,267799999.0
2007-04-17 06:25:00,105.62,105.66,105.62,105.66,633699996.0
2007-04-17 06:30:00,105.66,105.66,105.65,105.66,382000002.0
2007-04-17 06:35:00,105.66,105.66,105.625,105.64,618900003.0
2007-04-17 06:40:00,105.64,105.64,105.59,105.64,1080799998.0
2007-04-17 06:45:00,105.64,105.69,105.62,105.69,1142699991.0
2007-04-17 06:50:00,105.69,105.7,105.64,105.65,570000000.0
2007-04-17 06:55:00,105.66,105.68,105.65,105.66,560799996.0
2007-04-17 07:00:00,105.67,105.685,105.66,105.67,804899997.0
2007-04-17 07:05:00,105.67,105.67,105.62,105.62,383100000.0
2007-04-17 07:10:00,105.62,105.62,105.53,105.58,1135500006.0
2007-04-17 07:15:00,105.59,105.63,105.555,105.6,1239400011.0
2007-04-17 07:20:00,105.6,105.62,105.575,105.61,1060999994.0
2007-04-17 07:25:00,105.61,105.62,105.56,105.59,1367599990.0
2007-04-17 07:30:00,105.6,105.65,105.58,105.62,687699997.0
2007-04-17 07:35:00,105.625,105.65,105.615,105.615,787399999.0
2007-04-17 07:40:00,105.62,105.62,105.57,105.575,1628100005.0
2007-04-17 07:45:00,105.59,105.605,105.55,105.58,1532500003.0
2007-04-17 07:50:00,105.58,105.6,105.56,105.56,1107599994.0
2007-04-17 07:55:00,105.56,105.56,105.45,105.49,1842600000.0
2007-04-17 08:00:00,105.49,105.52,105.43,105.51,1414699999.0
2007-04-17 08:05:00,105.52,105.53,105.45,105.485,1293200003.0
2007-04-17 08:10:00,105.485,105.52,105.455,105.52,1292800006.0
2007-04-17 08:15:00,105.51,105.52,105.46,105.49,817500007.0
2007-04-17 08:20:00,105.5,105.5,105.41,105.42,1341799998.0
2007-04-17 08:25:00,105.41,105.46,105.375,105.43,957899999.0
2007-04-17 08:30:00,105.44,105.46,105.41,105.46,998399983.0
2007-04-17 08:35:00,105.43,105.46,105.33,105.36,1598199980.0
2007-04-17 08:40:00,105.36,105.38,105.3,105.32,987999991.0
2007-04-17 08:45:00,105.33,105.35,105.21,105.22,2062400003.0
2007-04-17 08:50:00,105.23,105.24,105.15,105.23,2960599967.0
2007-04-17 08:55:00,105.22,105.29,105.2,105.28,1389099985.0
2007-04-17 09:00:00,105.29,105.3,105.25,105.28,815699994.0
2007-04-17 09:05:00,105.275,105.375,105.25,105.28,1587700005.0
2007-04-17 09:10:00,105.28,105.28,105.205,105.23,1814900002.0
2007-04-17 09:15:00,105.23,105.34,105.22,105.32,1653100008.0
2007-04-17 09:20:00,105.31,105.31,105.24,105.26,1469700000.0
2007-04-17 09:25:00,105.26,105.3,105.26,105.27,673699997.0
2007-04-17 09:30:00,105.27,105.35,105.27,105.305,1296299997.0
2007-04-17 09:35:00,105.3,105.31,105.25,105.26,1214100002.0
2007-04-17 09:40:00,105.29,105.29,105.235,105.29,312700001.0
2007-04-17 09:45:00,105.28,105.31,105.25,105.31,1408600003.0
2007-04-17 09:50:00,105.32,105.39,105.305,105.37,1622899993.0
2007-04-17 09:55:00,105.36,105.39,105.33,105.33,1640499993.0
2007-04-17 10:00:00,105.34,105.35,105.31,105.32,1517299997.0
2007-04-17 10:05:00,105.32,105.34,105.245,105.26,1709099999.0
2007-04-17 10:10:00,105.25,105.25,105.18,105.25,1305699992.0
2007-04-17 10:15:00,105.24,105.26,105.17,105.17,1621000000.0
2007-04-17 10:20:00,105.19,105.24,105.175,105.2,1924499994.0
2007-04-17 10:25:00,105.2,105.23,105.19,105.21,820399996.0
2007-04-17 10:30:00,105.21,105.27,105.18,105.24,894999985.0
2007-04-17 10:35:00,105.23,105.31,105.23,105.28,958899994.0
2007-04-17 10:40:00,105.265,105.31,105.19,105.21,1325799997.0
2007-04-17 10:45:00,105.21,105.23,105.11,105.15,2268400001.0
2007-04-17 10:50:00,105.15,105.2,105.12,105.17,1461900011.0
2007-04-17 10:55:00,105.17,105.18,105.14,105.16,802900004.0
2007-04-17 11:00:00,105.17,105.17,105.09,105.105,1189700008.0
2007-04-17 11:05:00,105.11,105.19,105.11,105.16,1247899990.0
2007-04-17 11:10:00,105.17,105.22,105.125,105.21,849400001.0
2007-04-17 11:15:00,105.2,105.23,105.18,105.18,1201700003.0
2007-04-17 11:20:00,105.19,105.22,105.16,105.21,1256500013.0
2007-04-17 11:25:00,105.21,105.25,105.21,105.22,650999993.0
2007-04-17 11:30:00,105.23,105.23,105.19,105.22,749599995.0
2007-04-17 11:35:00,105.23,105.25,105.21,105.24,717099994.0
2007-04-17 11:40:00,105.24,105.25,105.21,105.23,934699999.0
2007-04-17 11:45:00,105.24,105.33,105.24,105.31,872300002.0
2007-04-17 11:50:00,105.31,105.385,105.28,105.36,1196600014.0
2007-04-17 11:55:00,105.36,105.39,105.33,105.36,597099999.0
2007-04-17 12:00:00,105.37,105.42,105.33,105.405,894400005.0
2007-04-17 12:05:00,105.41,105.41,105.37,105.395,773199999.0
2007-04-17 12:10:00,105.41,105.51,105.4,105.47,1688599994.0
2007-04-17 12:15:00,105.47,105.49,105.455,105.47,2121999999.0
2007-04-17 12:20:00,105.47,105.49,105.44,105.49,1229399999.0
2007-04-17 12:25:00,105.49,105.49,105.44,105.47,1579900001.0
2007-04-17 12:30:00,105.48,105.51,105.44,105.49,1056000003.0
2007-04-17 12:35:00,105.49,105.5,105.405,105.47,1237700001.0
2007-04-17 12:40:00,105.38,105.48,105.375,105.44,899499999.0
2007-04-17 12:45:00,105.45,105.52,105.44,105.495,696600003.0
2007-04-17 12:50:00,105.495,105.51,105.485,105.5,575900002.0
2007-04-17 12:55:00,105.5,105.55,105.465,105.545,1341800008.0
2007-04-17 13:00:00,105.545,105.57,105.52,105.54,983600006.0
2007-04-17 13:05:00,105.54,105.54,105.455,105.49,827200000.0
2007-04-17 13:10:00,105.48,105.48,105.39,105.4,1253699996.0
2007-04-17 13:15:00,105.4,105.41,105.36,105.37,1252799995.0
2007-04-17 13:20:00,105.37,105.43,105.37,105.405,685699999.0
2007-04-17 13:25:00,105.405,105.45,105.4,105.43,896700004.0
2007-04-17 13:30:00,105.43,105.45,105.4,105.45,534200002.0
2007-04-17 13:35:00,105.43,105.46,105.375,105.415,863200002.0
2007-04-17 13:40:00,105.43,105.45,105.39,105.415,1209400006.0
2007-04-17 13:45:00,105.42,105.44,105.39,105.43,1440099987.0
2007-04-17 13:50:00,105.44,105.48,105.425,105.475,817500002.0
2007-04-17 13:55:00,105.49,105.53,105.46,105.49,1090299997.0
2007-04-17 14:00:00,105.49,105.52,105.47,105.47,853299999.0
2007-04-17 14:05:00,105.46,105.52,105.46,105.51,840200000.0
2007-04-17 14:10:00,105.51,105.53,105.48,105.52,607200002.0
2007-04-17 14:15:00,105.52,105.55,105.49,105.55,1210199998.0
2007-04-17 14:20:00,105.57,105.57,105.49,105.54,1042000005.0
2007-04-17 14:25:00,105.54,105.56,105.42,105.445,1448399998.0
2007-04-17 14:30:00,105.4,105.51,105.36,105.47,2381399988.0
2007-04-17 14:35:00,105.48,105.53,105.47,105.52,1683500003.0
2007-04-17 14:40:00,105.51,105.635,105.48,105.57,2968900000.0
2007-04-17 14:45:00,105.57,105.63,105.54,105.62,2236800000.0
2007-04-17 14:50:00,105.61,105.625,105.48,105.53,1697000003.0
2007-04-17 14:55:00,105.53,105.55,105.47,105.48,1815399987.0
2007-04-17 15:00:00,105.48,105.55,105.47,105.55,1002500004.0
2007-04-17 15:05:00,105.54,105.6,105.52,105.54,1893500021.0
2007-04-17 15:10:00,105.54,105.55,105.48,105.48,1801399991.0
2007-04-17 15:15:00,105.47,105.5,105.425,105.49,2325300000.0
2007-04-17 15:20:00,105.485,105.5,105.395,105.49,2174899999.0
2007-04-17 15:25:00,105.49,105.51,105.47,105.47,2280400000.0
2007-04-17 15:30:00,105.475,105.5,105.45,105.46,2013299998.0
2007-04-17 15:35:00,105.46,105.51,105.435,105.47,1985899998.0
2007-04-17 15:40:00,105.465,105.51,105.44,105.45,2100800012.0
2007-04-17 15:45:00,105.47,105.48,105.4,105.44,2064100003.0
2007-04-17 15:50:00,105.44,105.45,105.39,105.415,2376400002.0
2007-04-17 15:55:00,105.42,105.47,105.41,105.42,1881699990.0
2007-04-17 16:00:00,105.41,105.44,105.4,105.43,1493399999.0
2007-04-17 16:05:00,105.44,105.5,105.42,105.49,2213199996.0
2007-04-17 16:10:00,105.49,105.53,105.47,105.49,2212400000.0
2007-04-17 16:15:00,105.5,105.56,105.485,105.54,1918000002.0
2007-04-17 16:20:00,105.53,105.54,105.46,105.48,1656899999.0
2007-04-17 16:25:00,105.48,105.5,105.45,105.45,755900001.0
2007-04-17 16:30:00,105.45,105.5,105.445,105.5,923400000.0
2007-04-17 16:35:00,105.5,105.55,105.47,105.52,1711000000.0
2007-04-17 16:40:00,105.52,105.53,105.485,105.52,954400001.0
2007-04-17 16:45:00,105.51,105.63,105.51,105.63,1939399991.0
2007-04-17 16:50:00,105.63,105.66,105.61,105.65,2753999999.0
2007-04-17 16:55:00,105.645,105.66,105.565,105.62,1914599999.0
2007-04-17 17:00:00,105.62,105.65,105.57,105.65,2832699999.0
2007-04-17 17:05:00,105.65,105.65,105.55,105.58,1873000002.0
2007-04-17 17:10:00,105.58,105.58,105.525,105.54,1402299999.0
2007-04-17 17:15:00,105.54,105.55,105.515,105.55,1177499998.0
2007-04-17 17:20:00,105.55,105.57,105.51,105.53,952900004.0
2007-04-17 17:25:00,105.53,105.53,105.46,105.5,756600000.0
2007-04-17 17:30:00,105.49,105.53,105.45,105.51,1993900008.0
2007-04-17 17:35:00,105.51,105.51,105.45,105.45,1893000000.0
2007-04-17 17:40:00,105.45,105.45,105.275,105.29,2972899996.0
2007-04-17 17:45:00,105.285,105.3,105.19,105.26,2156799995.0
2007-04-17 17:50:00,105.25,105.315,105.215,105.25,2073200000.0
2007-04-17 17:55:00,105.25,105.33,105.24,105.33,1795999996.0
2007-04-17 18:00:00,105.325,105.425,105.31,105.34,2236699994.0
2007-04-17 18:05:00,105.335,105.335,105.25,105.25,1375099985.0
2007-04-17 18:10:00,105.25,105.31,105.235,105.295,1788800005.0
2007-04-17 18:15:00,105.29,105.36,105.27,105.35,1277100006.0
2007-04-17 18:20:00,105.355,105.4,105.3,105.33,1985999990.0
2007-04-17 18:25:00,105.33,105.37,105.32,105.33,1575599986.0
2007-04-17 18:30:00,105.33,105.37,105.27,105.3,1397299991.0
2007-04-17 18:35:00,105.29,105.35,105.29,105.29,1695899979.0
2007-04-17 18:40:00,105.29,105.3,105.205,105.24,1405100001.0
2007-04-17 18:45:00,105.24,105.26,105.21,105.255,1089699991.0
2007-04-17 18:50:00,105.26,105.265,105.23,105.26,885699998.0
2007-04-17 18:55:00,105.26,105.34,105.26,105.33,1065900011.0
2007-04-17 19:00:00,105.32,105.33,105.275,105.3,1014900000.0
2007-04-17 19:05:00,105.3,105.31,105.26,105.3,878100000.0
2007-04-17 19:10:00,105.29,105.3,105.265,105.28,730000000.0
2007-04-17 19:15:00,105.265,105.3,105.265,105.28,463299998.0
2007-04-17 19:20:00,105.275,105.29,105.245,105.27,648600005.0
2007-04-17 19:25:00,105.26,105.28,105.26,105.27,563900009.0
2007-04-17 19:30:00,105.285,105.29,105.255,105.255,729299998.0
2007-04-17 19:35:00,105.26,105.28,105.25,105.28,695600001.0
2007-04-17 19:40:00,105.28,105.28,105.23,105.23,457599995.0
2007-04-17 19:45:00,105.23,105.27,105.215,105.26,874499998.0
2007-04-17 19:50:00,105.26,105.26,105.23,105.24,204399999.0
2007-04-17 19:55:00,105.25,105.26,105.22,105.23,514800000.0
2007-04-17 20:00:00,105.23,105.24,105.185,105.2,767499998.0
2007-04-17 20:05:00,105.2,105.22,105.16,105.21,1061700000.0
2007-04-17 20:10:00,105.21,105.23,105.19,105.22,936099997.0
2007-04-17 20:15:00,105.22,105.22,105.18,105.18,1034299989.0
2007-04-17 20:20:00,105.19,105.21,105.18,105.21,708099998.0
2007-04-17 20:25:00,105.21,105.23,105.19,105.21,375399998.0
2007-04-17 20:30:00,105.22,105.22,105.19,105.21,774200001.0
2007-04-17 20:35:00,105.21,105.25,105.2,105.24,772700002.0
2007-04-17 20:40:00,105.23,105.28,105.22,105.25,1284299997.0
2007-04-17 20:45:00,105.25,105.28,105.225,105.27,1158300002.0
2007-04-17 20:50:00,105.27,105.27,105.22,105.23,371800000.0
2007-04-17 20:55:00,105.25,105.27,105.205,105.25,784600003.0
2007-04-17 21:00:00,105.26,105.27,105.225,105.25,503199998.0
2007-04-17 21:05:00,105.25,105.25,105.225,105.23,257699995.0
2007-04-17 21:10:00,105.23,105.24,105.215,105.215,290400000.0
2007-04-17 21:15:00,105.23,105.23,105.18,105.19,655099997.0
2007-04-17 21:20:00,105.2,105.21,105.155,105.2,1051499997.0
2007-04-17 21:25:00,105.195,105.2,105.13,105.14,1221799998.0
2007-04-17 21:30:00,105.145,105.16,105.14,105.145,545000001.0
2007-04-17 21:35:00,105.14,105.17,105.12,105.16,950100002.0
2007-04-17 21:40:00,105.16,105.18,105.16,105.17,426699997.0
2007-04-17 21:45:00,105.17,105.17,105.14,105.15,492100000.0
2007-04-17 21:50:00,105.15,105.16,105.12,105.14,1256899997.0
2007-04-17 21:55:00,105.13,105.15,105.13,105.14,340900002.0
2007-04-17 22:00:00,105.14,105.16,105.12,105.15,417600001.0
2007-04-17 22:05:00,105.15,105.16,105.14,105.14,469899994.0
2007-04-17 22:10:00,105.14,105.16,105.12,105.15,157399998.0
2007-04-17 22:15:00,105.17,105.18,105.14,105.18,175300000.0
2007-04-17 22:20:00,105.17,105.17,105.09,105.14,283500000.0
2007-04-17 22:25:00,105.14,105.15,105.11,105.12,449999993.0
2007-04-17 22:30:00,105.12,105.13,105.09,105.12,317699999.0
2007-04-17 22:35:00,105.12,105.12,105.09,105.11,285800000.0
2007-04-17 22:40:00,105.1,105.11,105.085,105.11,285800000.0
2007-04-17 22:45:00,105.11,105.12,105.1,105.11,265499999.0
2007-04-17 22:50:00,105.11,105.15,105.1,105.13,590899995.0
2007-04-17 22:55:00,105.13,105.14,105.1,105.13,361000000.0
2007-04-17 23:00:00,105.12,105.16,105.11,105.16,106100000.0
2007-04-17 23:05:00,105.15,105.17,105.105,105.17,206600000.0
2007-04-17 23:10:00,105.17,105.2,105.16,105.2,135000000.0
2007-04-17 23:15:00,105.2,105.2,105.15,105.185,288300000.0
2007-04-17 23:20:00,105.18,105.22,105.165,105.22,172300000.0
2007-04-17 23:25:00,105.205,105.21,105.195,105.2,207700000.0
2007-04-17 23:30:00,105.2,105.21,105.14,105.165,362800000.0
2007-04-17 23:35:00,105.14,105.17,105.08,105.1,222000001.0
2007-04-17 23:40:00,105.12,105.12,105.05,105.07,391399997.0
2007-04-17 23:45:00,105.07,105.09,105.05,105.07,313999997.0
2007-04-17 23:50:00,105.07,105.07,105.05,105.05,32000000.0
2007-04-17 23:55:00,105.05,105.11,105.05,105.11,165700000.0
2007-04-18 00:00:00,105.11,105.11,105.07,105.09,274400000.0
2007-04-18 00:05:00,105.08,105.12,105.08,105.12,293200001.0
2007-04-18 00:10:00,105.13,105.13,105.09,105.1,160500000.0
2007-04-18 00:15:00,105.1,105.1,105.08,105.09,495199999.0
2007-04-18 00:20:00,105.09,105.1,105.08,105.1,178699998.0
2007-04-18 00:25:00,105.1,105.11,105.09,105.1,120600000.0
2007-04-18 00:30:00,105.1,105.11,105.09,105.1,158200000.0
2007-04-18 00:35:00,105.11,105.13,105.105,105.11,272100000.0
2007-04-18 00:40:00,105.095,105.11,105.085,105.1,340000000.0
2007-04-18 00:45:00,105.11,105.13,105.1,105.12,272800000.0
2007-04-18 00:50:00,105.11,105.17,105.105,105.14,610600000.0
2007-04-18 00:55:00,105.14,105.15,105.1,105.125,464800000.0
2007-04-18 01:00:00,105.13,105.15,105.12,105.135,318800000.0
2007-04-18 01:05:00,105.14,105.16,105.14,105.15,273500000.0
2007-04-18 01:10:00,105.14,105.19,105.14,105.18,627700000.0
2007-04-18 01:15:00,105.18,105.18,105.15,105.16,132900000.0
2007-04-18 01:20:00,105.16,105.16,105.12,105.15,227600000.0
2007-04-18 01:25:00,105.145,105.15,105.11,105.13,437300000.0
2007-04-18 01:30:00,105.13,105.15,105.12,105.135,178300000.0
2007-04-18 01:35:00,105.13,105.15,105.125,105.15,47200000.0
2007-04-18 01:40:00,105.15,105.15,105.075,105.125,262600001.0
2007-04-18 01:45:00,105.11,105.14,105.085,105.11,765300000.0
2007-04-18 01:50:00,105.12,105.12,105.05,105.05,818100000.0
2007-04-18 01:55:00,105.05,105.05,104.985,105.01,1439300000.0
2007-04-18 02:00:00,105.01,105.02,104.98,104.995,638400000.0
2007-04-18 02:05:00,105.0,105.02,104.985,105.0,614000000.0
2007-04-18 02:10:00,104.995,105.015,104.97,105.0,971300000.0
2007-04-18 02:15:00,105.0,105.02,105.0,105.0,314100000.0
2007-04-18 02:20:00,105.01,105.01,104.92,104.97,1659500002.0
2007-04-18 02:25:00,104.96,104.96,104.9,104.91,1199999992.0
2007-04-18 02:30:00,104.905,104.95,104.905,104.92,625599998.0
2007-04-18 02:35:00,104.91,104.93,104.875,104.92,1228500001.0
2007-04-18 02:40:00,104.93,104.98,104.91,104.91,1742699983.0
2007-04-18 02:45:00,104.915,104.97,104.9,104.965,1352699989.0
2007-04-18 02:50:00,104.97,105.04,104.945,105.01,1207099998.0
2007-04-18 02:55:00,105.01,105.05,104.98,105.03,1915399989.0
2007-04-18 03:00:00,105.03,105.04,105.01,105.015,1016899982.0
2007-04-18 03:05:00,105.015,105.16,105.015,105.15,1951899988.0
2007-04-18 03:10:00,105.15,105.17,105.11,105.11,837599996.0
2007-04-18 03:15:00,105.12,105.13,105.03,105.06,1873900000.0
2007-04-18 03:20:00,105.04,105.09,105.02,105.05,1159599992.0
2007-04-18 03:25:00,105.05,105.08,105.04,105.06,1312299987.0
2007-04-18 03:30:00,105.06,105.1,105.06,105.08,1049199997.0
2007-04-18 03:35:00,105.09,105.12,105.08,105.1,582399998.0
2007-04-18 03:40:00,105.11,105.16,105.09,105.12,626199998.0
2007-04-18 03:45:00,105.13,105.15,105.085,105.11,583199996.0
2007-04-18 03:50:00,105.12,105.12,105.07,105.09,568900004.0
2007-04-18 03:55:00,105.09,105.1,105.05,105.05,738199990.0
2007-04-18 04:00:00,105.05,105.095,105.05,105.09,658700003.0
2007-04-18 04:05:00,105.09,105.1,105.07,105.085,245599998.0
2007-04-18 04:10:00,105.09,105.09,105.065,105.065,348300000.0
2007-04-18 04:15:00,105.07,105.09,105.07,105.08,403099999.0
2007-04-18 04:20:00,105.08,105.08,105.015,105.04,896699987.0
2007-04-18 04:25:00,105.035,105.04,104.975,105.0,1195199987.0
2007-04-18 04:30:00,105.0,105.02,104.99,105.0,343100000.0
2007-04-18 04:35:00,105.025,105.04,104.985,105.02,307600004.0
2007-04-18 04:40:00,105.025,105.03,104.96,104.96,880899997.0
2007-04-18 04:45:00,104.96,104.98,104.96,104.96,372699999.0
2007-04-18 04:50:00,104.96,104.98,104.925,104.95,549799997.0
2007-04-18 04:55:00,104.945,104.95,104.93,104.95,771899979.0
2007-04-18 05:00:00,104.945,104.95,104.92,104.92,542699998.0
2007-04-18 05:05:00,104.92,104.93,104.9,104.92,796200002.0
2007-04-18 05:10:00,104.925,104.95,104.92,104.95,919100007.0
2007-04-18 05:15:00,104.945,104.975,104.945,104.975,198500001.0
2007-04-18 05:20:00,104.98,104.98,104.96,104.96,308999998.0
2007-04-18 05:25:00,104.97,104.975,104.94,104.955,441599998.0
2007-04-18 05:30:00,104.95,104.97,104.94,104.94,503399996.0
2007-04-18 05:35:00,104.93,104.99,104.93,104.98,589399999.0
2007-04-18 05:40:00,104.985,105.03,104.98,105.02,1207999985.0
2007-04-18 05:45:00,105.02,105.02,105.0,105.005,655399999.0
2007-04-18 05:50:00,104.99,105.05,104.98,105.02,824999995.0
2007-04-18 05:55:00,105.02,105.065,105.01,105.065,702399988.0
2007-04-18 06:00:00,105.065,105.09,105.05,105.09,853999997.0
2007-04-18 06:05:00,105.08,105.09,105.03,105.05,1087799988.0
2007-04-18 06:10:00,105.05,105.07,105.02,105.02,1102099994.0
2007-04-18 06:15:00,105.02,105.025,104.99,105.02,832599993.0
2007-04-18 06:20:00,105.02,105.05,105.02,105.05,435099993.0
2007-04-18 06:25:00,105.04,105.08,105.035,105.05,1180799990.0
2007-04-18 06:30:00,105.05,105.06,105.04,105.05,151900000.0
2007-04-18 06:35:00,105.04,105.06,105.04,105.04,133499999.0
2007-04-18 06:40:00,105.04,105.05,105.03,105.05,162700000.0
2007-04-18 06:45:00,105.04,105.06,105.03,105.05,206799998.0
2007-04-18 06:50:00,105.05,105.07,105.04,105.07,351299998.0
2007-04-18 06:55:00,105.07,105.1,105.04,105.06,808799993.0
2007-04-18 07:00:00,105.06,105.07,105.04,105.06,870599991.0
2007-04-18 07:05:00,105.05,105.06,105.03,105.04,293199998.0
2007-04-18 07:10:00,105.05,105.09,105.05,105.09,460599998.0
2007-04-18 07:15:00,105.12,105.12,105.08,105.09,338999998.0
2007-04-18 07:20:00,105.09,105.1,105.08,105.09,101900000.0
2007-04-18 07:25:00,105.1,105.15,105.08,105.15,462499999.0
2007-04-18 07:30:00,105.16,105.17,105.11,105.13,649099998.0
2007-04-18 07:35:00,105.13,105.18,105.105,105.135,1477499990.0
2007-04-18 07:40:00,105.13,105.215,105.11,105.2,2015199976.0
2007-04-18 07:45:00,105.185,105.24,105.16,105.21,1741299985.0
2007-04-18 07:50:00,105.2,105.23,105.175,105.175,1747499991.0
2007-04-18 07:55:00,105.19,105.22,105.135,105.175,806299995.0
2007-04-18 08:00:00,105.18,105.24,105.14,105.22,1170899996.0
2007-04-18 08:05:00,105.225,105.23,105.18,105.21,1265899990.0
2007-04-18 08:10:00,105.2,105.26,105.175,105.24,1867000000.0
2007-04-18 08:15:00,105.24,105.27,105.22,105.24,1778999984.0
2007-04-18 08:20:00,105.23,105.33,105.23,105.29,1136699996.0
2007-04-18 08:25:00,105.29,105.3,105.22,105.24,1051799996.0
2007-04-18 08:30:00,105.24,105.25,105.17,105.23,945599990.0
2007-04-18 08:35:00,105.23,105.24,105.17,105.19,815399990.0
2007-04-18 08:40:00,105.18,105.18,105.11,105.12,1186599991.0
2007-04-18 08:45:00,105.13,105.14,105.045,105.065,2407499995.0
2007-04-18 08:50:00,105.065,105.1,104.97,105.08,2289599993.0
2007-04-18 08:55:00,105.09,105.17,105.055,105.14,1060300006.0
2007-04-18 09:00:00,105.15,105.17,105.12,105.16,973299997.0
2007-04-18 09:05:00,105.15,105.2,105.11,105.11,1615500000.0
2007-04-18 09:10:00,105.11,105.17,105.01,105.05,2831500002.0
2007-04-18 09:15:00,105.03,105.08,105.03,105.08,1791799999.0
2007-04-18 09:20:00,105.08,105.1,105.01,105.04,1806900000.0
2007-04-18 09:25:00,105.03,105.06,105.005,105.025,725200003.0
2007-04-18 09:30:00,105.03,105.03,104.99,105.0,849599998.0
2007-04-18 09:35:00,105.0,105.0,104.95,104.96,506099995.0
2007-04-18 09:40:00,104.96,104.99,104.92,104.98,997299997.0
2007-04-18 09:45:00,104.98,105.01,104.96,104.97,857600001.0
2007-04-18 09:50:00,104.97,104.98,104.94,104.97,337300000.0
2007-04-18 09:55:00,104.96,104.97,104.94,104.97,293599999.0
2007-04-18 10:00:00,104.96,104.99,104.93,104.945,964100001.0
2007-04-18 10:05:00,104.945,104.96,104.905,104.93,1562300002.0
2007-04-18 10:10:00,104.93,104.99,104.905,104.99,1155600004.0
2007-04-18 10:15:00,104.98,105.03,104.97,105.01,1258800007.0
2007-04-18 10:20:00,105.01,105.04,105.0,105.01,1097100011.0
2007-04-18 10:25:00,105.01,105.03,104.99,105.02,1236200010.0
2007-04-18 10:30:00,105.02,105.05,104.985,105.02,1348699977.0
2007-04-18 10:35:00,105.03,105.07,104.99,105.02,739100001.0
2007-04-18 10:40:00,105.03,105.03,104.975,105.01,1059900007.0
2007-04-18 10:45:00,105.01,105.01,104.86,104.87,1744599999.0
2007-04-18 10:50:00,104.87,104.93,104.82,104.86,2082399995.0
2007-04-18 10:55:00,104.86,104.925,104.83,104.9,1837399993.0
2007-04-18 11:00:00,104.9,104.99,104.84,104.97,2590800005.0
2007-04-18 11:05:00,104.97,105.0,104.87,104.9,1820399994.0
2007-04-18 11:10:00,104.9,104.97,104.9,104.92,1179000003.0
2007-04-18 11:15:00,104.94,104.94,104.885,104.885,1199599995.0
2007-04-18 11:20:00,104.89,104.93,104.89,104.91,748999999.0
2007-04-18 11:25:00,104.91,104.91,104.795,104.81,1511000005.0
2007-04-18 11:30:00,104.81,104.89,104.79,104.88,1575600005.0
2007-04-18 11:35:00,104.88,104.88,104.79,104.83,1077900002.0
2007-04-18 11:40:00,104.83,104.87,104.82,104.87,1361500016.0
2007-04-18 11:45:00,104.87,104.91,104.86,104.9,955800008.0
2007-04-18 11:50:00,104.9,104.92,104.88,104.9,535400004.0
2007-04-18 11:55:00,104.9,104.93,104.89,104.93,595700001.0
2007-04-18 12:00:00,104.94,104.95,104.9,104.92,750599999.0
2007-04-18 12:05:00,104.93,104.95,104.92,104.93,354400000.0
2007-04-18 12:10:00,104.91,104.92,104.85,104.89,1671499992.0
2007-04-18 12:15:00,104.88,104.95,104.875,104.95,1950099993.0
2007-04-18 12:20:00,104.94,104.96,104.92,104.95,490800001.0
2007-04-18 12:25:00,104.95,104.95,104.92,104.93,175999998.0
2007-04-18 12:30:00,104.925,104.94,104.915,104.93,253600000.0
2007-04-18 12:35:00,104.93,104.95,104.895,104.915,887799994.0
2007-04-18 12:40:00,104.915,104.93,104.895,104.93,1132499989.0
2007-04-18 12:45:00,104.94,104.94,104.89,104.91,753100000.0
2007-04-18 12:50:00,104.91,104.93,104.87,104.885,903999998.0
2007-04-18 12:55:00,104.9,104.9,104.86,104.875,830300002.0
2007-04-18 13:00:00,104.88,104.89,104.87,104.89,983399998.0
2007-04-18 13:05:00,104.88,104.89,104.86,104.87,409399998.0
2007-04-18 13:10:00,104.86,104.87,104.795,104.8,2113899983.0
2007-04-18 13:15:00,104.805,104.88,104.8,104.88,1196600000.0
2007-04-18 13:20:00,104.88,104.9,104.865,104.87,797599993.0
2007-04-18 13:25:00,104.88,104.92,104.85,104.89,1344499994.0
2007-04-18 13:30:00,104.89,104.92,104.87,104.87,1076399996.0
2007-04-18 13:35:00,104.88,104.89,104.71,104.735,2372100005.0
2007-04-18 13:40:00,104.735,104.8,104.68,104.71,3073999984.0
2007-04-18 13:45:00,104.7,104.71,104.62,104.67,2376299997.0
2007-04-18 13:50:00,104.67,104.67,104.52,104.54,1708500000.0
2007-04-18 13:55:00,104.54,104.58,104.475,104.5,2221300013.0
2007-04-18 14:00:00,104.5,104.535,104.425,104.48,3984000021.0
2007-04-18 14:05:00,104.48,104.56,104.445,104.54,3577000016.0
2007-04-18 14:10:00,104.54,104.56,104.48,104.485,2405700020.0
2007-04-18 14:15:00,104.49,104.515,104.42,104.45,3590800002.0
2007-04-18 14:20:00,104.45,104.56,104.45,104.54,2180699999.0
2007-04-18 14:25:00,104.55,104.6,104.46,104.53,2985700010.0
2007-04-18 14:30:00,104.54,104.63,104.46,104.5,2714499997.0
2007-04-18 14:35:00,104.505,104.56,104.49,104.56,1597200000.0
2007-04-18 14:40:00,104.57,104.61,104.505,104.53,1902999995.0
2007-04-18 14:45:00,104.54,104.62,104.52,104.57,1562199994.0
2007-04-18 14:50:00,104.575,104.68,104.575,104.67,1485900002.0
2007-04-18 14:55:00,104.66,104.77,104.645,104.72,2000300012.0
2007-04-18 15:00:00,104.71,104.84,104.695,104.81,2443699992.0
2007-04-18 15:05:00,104.81,104.83,104.76,104.83,1056100000.0
2007-04-18 15:10:00,104.83,104.84,104.77,104.8,1020599995.0
2007-04-18 15:15:00,104.81,104.85,104.79,104.84,1963800006.0
2007-04-18 15:20:00,104.84,105.0,104.825,104.99,3107699998.0
2007-04-18 15:25:00,104.99,105.05,104.965,104.98,1500700003.0
2007-04-18 15:30:00,104.97,104.98,104.92,104.96,2190400002.0
2007-04-18 15:35:00,104.96,105.03,104.96,104.995,2206599995.0
2007-04-18 15:40:00,104.99,104.99,104.95,104.96,1126600001.0
2007-04-18 15:45:00,104.96,104.99,104.92,104.94,2038800003.0
2007-04-18 15:50:00,104.94,104.94,104.87,104.92,1752399999.0
2007-04-18 15:55:00,104.92,104.94,104.83,104.89,2018900007.0
2007-04-18 16:00:00,104.88,104.92,104.85,104.91,1790200003.0
2007-04-18 16:05:00,104.91,104.94,104.79,104.85,2078899998.0
2007-04-18 16:10:00,104.84,104.9,104.8,104.84,2186599999.0
2007-04-18 16:15:00,104.83,104.93,104.82,104.92,1792700003.0
2007-04-18 16:20:00,104.93,104.98,104.85,104.92,1676299997.0
2007-04-18 16:25:00,104.91,104.95,104.9,104.92,1949000004.0
2007-04-18 16:30:00,104.92,104.93,104.81,104.86,2525500001.0
2007-04-18 16:35:00,104.85,104.87,104.71,104.765,2988099993.0
2007-04-18 16:40:00,104.735,104.82,104.735,104.79,1555899991.0
2007-04-18 16:45:00,104.78,104.81,104.715,104.745,2159800001.0
2007-04-18 16:50:00,104.76,104.8,104.745,104.78,1425700004.0
2007-04-18 16:55:00,104.785,104.8,104.76,104.78,1174599999.0
2007-04-18 17:00:00,104.77,104.81,104.73,104.75,1919399981.0
2007-04-18 17:05:00,104.74,104.88,104.725,104.84,2031699999.0
2007-04-18 17:10:00,104.84,104.85,104.77,104.78,1578200002.0
2007-04-18 17:15:00,104.78,104.82,104.735,104.8,1717100001.0
2007-04-18 17:20:00,104.8,104.83,104.775,104.8,1773600000.0
2007-04-18 17:25:00,104.8,104.8,104.73,104.75,2090099989.0
2007-04-18 17:30:00,104.75,104.76,104.71,104.72,1860599995.0
2007-04-18 17:35:00,104.71,104.76,104.655,104.74,2148499996.0
2007-04-18 17:40:00,104.74,104.77,104.71,104.71,1438300003.0
2007-04-18 17:45:00,104.71,104.75,104.71,104.74,970899999.0
2007-04-18 17:50:00,104.74,104.76,104.71,104.75,1882999985.0
2007-04-18 17:55:00,104.75,104.79,104.74,104.77,455300001.0
2007-04-18 18:00:00,104.77,104.79,104.74,104.76,961199999.0
2007-04-18 18:05:00,104.76,104.8,104.75,104.76,1280299998.0
2007-04-18 18:10:00,104.77,104.85,104.725,104.76,2132399992.0
2007-04-18 18:15:00,104.76,104.79,104.745,104.75,774999994.0
2007-04-18 18:20:00,104.75,104.77,104.725,104.75,875399993.0
2007-04-18 18:25:00,104.75,104.79,104.73,104.77,1343100011.0
2007-04-18 18:30:00,104.77,104.82,104.77,104.82,1353699996.0
2007-04-18 18:35:00,104.81,104.82,104.79,104.82,722900004.0
2007-04-18 18:40:00,104.83,104.83,104.79,104.81,678099999.0
2007-04-18 18:45:00,104.805,104.9,104.795,104.89,935699991.0
2007-04-18 18:50:00,104.9,104.93,104.88,104.91,1372599997.0
2007-04-18 18:55:00,104.91,104.93,104.87,104.88,1353999996.0
2007-04-18 19:00:00,104.88,104.91,104.87,104.9,827399996.0
2007-04-18 19:05:00,104.9,104.92,104.89,104.91,1069000005.0
2007-04-18 19:10:00,104.91,104.93,104.875,104.92,754100003.0
2007-04-18 19:15:00,104.92,104.95,104.92,104.94,150499999.0
2007-04-18 19:20:00,104.94,105.09,104.94,105.0,1631900000.0
2007-04-18 19:25:00,105.005,105.02,104.945,105.01,534800000.0
2007-04-18 19:30:00,105.01,105.03,104.98,105.01,630500000.0
2007-04-18 19:35:00,105.005,105.04,104.985,105.005,1437799999.0
2007-04-18 19:40:00,105.01,105.01,104.935,104.97,1039099993.0
2007-04-18 19:45:00,104.96,104.98,104.95,104.97,572499998.0
2007-04-18 19:50:00,104.97,104.98,104.95,104.97,591799998.0
2007-04-18 19:55:00,104.97,104.98,104.95,104.98,362199996.0
2007-04-18 20:00:00,104.97,105.0,104.97,105.0,286100001.0
2007-04-18 20:05:00,105.0,105.04,105.0,105.04,495499999.0
2007-04-18 20:10:00,105.04,105.07,105.015,105.06,552399998.0
2007-04-18 20:15:00,105.06,105.2,105.06,105.12,2640399985.0
2007-04-18 20:20:00,105.13,105.19,105.085,105.15,1813799997.0
2007-04-18 20:25:00,105.15,105.17,105.1,105.12,1017400003.0
2007-04-18 20:30:00,105.12,105.12,105.09,105.095,1422599985.0
2007-04-18 20:35:00,105.1,105.13,105.08,105.13,436600001.0
2007-04-18 20:40:00,105.13,105.155,105.085,105.11,1725899992.0
2007-04-18 20:45:00,105.11,105.11,105.08,105.09,1454199997.0
2007-04-18 20:50:00,105.09,105.11,105.08,105.1,1133199997.0
2007-04-18 20:55:00,105.1,105.12,105.06,105.085,1011000002.0
2007-04-18 21:00:00,105.08,105.1,105.075,105.09,1147599992.0
2007-04-18 21:05:00,105.09,105.11,105.085,105.1,792700002.0
2007-04-18 21:10:00,105.1,105.12,105.09,105.11,779400002.0
2007-04-18 21:15:00,105.11,105.17,105.11,105.14,1418500014.0
2007-04-18 21:20:00,105.14,105.17,105.13,105.15,595400002.0
2007-04-18 21:25:00,105.15,105.18,105.13,105.17,1325200001.0
2007-04-18 21:30:00,105.17,105.18,105.14,105.15,1146999999.0
2007-04-18 21:35:00,105.16,105.17,105.125,105.16,838000000.0
2007-04-18 21:40:00,105.16,105.18,105.16,105.18,179200000.0
2007-04-18 21:45:00,105.18,105.27,105.17,105.26,1694799990.0
2007-04-18 21:50:00,105.255,105.26,105.2,105.25,733999998.0
2007-04-18 21:55:00,105.245,105.245,105.2,105.22,519199999.0
2007-04-18 22:00:00,105.22,105.24,105.19,105.24,321700000.0
2007-04-18 22:05:00,105.24,105.25,105.19,105.25,239200000.0
2007-04-18 22:10:00,105.25,105.25,105.21,105.21,502800000.0
2007-04-18 22:15:00,105.22,105.27,105.215,105.24,250400000.0
2007-04-18 22:20:00,105.25,105.28,105.235,105.27,290000000.0
2007-04-18 22:25:00,105.255,105.26,105.2,105.2,410400000.0
2007-04-18 22:30:00,105.21,105.22,105.165,105.19,587499999.0
2007-04-18 22:35:00,105.19,105.22,105.165,105.22,404300000.0
2007-04-18 22:40:00,105.22,105.24,105.21,105.22,214500000.0
2007-04-18 22:45:00,105.22,105.24,105.18,105.18,677799999.0
2007-04-18 22:50:00,105.17,105.22,105.15,105.22,157299999.0
2007-04-18 22:55:00,105.22,105.23,105.19,105.21,206900000.0
2007-04-18 23:00:00,105.18,105.21,105.15,105.18,168600000.0
2007-04-18 23:05:00,105.17,105.2,105.16,105.2,100900000.0
2007-04-18 23:10:00,105.21,105.23,105.195,105.21,140500000.0
2007-04-18 23:15:00,105.205,105.21,105.14,105.155,498200000.0
2007-04-18 23:20:00,105.16,105.18,105.12,105.14,386300000.0
2007-04-18 23:25:00,105.11,105.17,105.11,105.145,351200000.0
2007-04-18 23:30:00,105.15,105.17,105.075,105.12,516799999.0
2007-04-18 23:35:00,105.11,105.12,105.08,105.1,135599999.0
2007-04-18 23:40:00,105.08,105.095,105.06,105.06,257199997.0
2007-04-18 23:45:00,105.06,105.09,104.995,105.05,512400000.0
2007-04-18 23:50:00,105.04,105.05,105.015,105.03,71500000.0
2007-04-18 23:55:00,105.04,105.07,105.03,105.04,191000000.0
2007-04-19 00:00:00,105.045,105.13,105.04,105.13,319100000.0
2007-04-19 00:05:00,105.12,105.13,105.03,105.06,339499999.0
2007-04-19 00:10:00,105.04,105.07,105.04,105.07,107700000.0
2007-04-19 00:15:00,105.08,105.1,105.065,105.085,74100000.0
2007-04-19 00:20:00,105.09,105.11,105.09,105.09,65400000.0
2007-04-19 00:25:00,105.09,105.11,105.09,105.1,72800000.0
2007-04-19 00:30:00,105.11,105.11,105.06,105.06,131600000.0
2007-04-19 00:35:00,105.06,105.08,105.05,105.07,343400000.0
2007-04-19 00:40:00,105.07,105.1,105.06,105.09,276299998.0
2007-04-19 00:45:00,105.1,105.11,105.07,105.09,321399998.0
2007-04-19 00:50:00,105.09,105.1,105.075,105.1,50800000.0
2007-04-19 00:55:00,105.1,105.1,105.08,105.09,157799999.0
2007-04-19 01:00:00,105.09,105.1,105.055,105.07,181300000.0
2007-04-19 01:05:00,105.07,105.095,105.055,105.08,197700000.0
2007-04-19 01:10:00,105.08,105.08,105.06,105.065,318700000.0
2007-04-19 01:15:00,105.065,105.07,105.05,105.07,165500000.0
2007-04-19 01:20:00,105.065,105.07,105.06,105.06,142799999.0
2007-04-19 01:25:00,105.065,105.07,105.045,105.045,279199999.0
2007-04-19 01:30:00,105.04,105.11,105.03,105.1,437599996.0
2007-04-19 01:35:00,105.1,105.15,105.05,105.07,765000000.0
2007-04-19 01:40:00,105.09,105.09,105.05,105.065,586100000.0
2007-04-19 01:45:00,105.06,105.11,105.06,105.1,668899995.0
2007-04-19 01:50:00,105.09,105.1,104.98,104.99,754499986.0
2007-04-19 01:55:00,104.99,105.0,104.86,104.88,1264199991.0
2007-04-19 02:00:00,104.88,104.92,104.86,104.92,681899996.0
2007-04-19 02:05:00,104.915,104.915,104.84,104.85,1228999997.0
2007-04-19 02:10:00,104.845,104.85,104.72,104.78,2052199990.0
2007-04-19 02:15:00,104.79,104.85,104.76,104.805,2006599993.0
2007-04-19 02:20:00,104.8,104.84,104.785,104.785,1071599994.0
2007-04-19 02:25:00,104.785,104.84,104.77,104.82,1283499993.0
2007-04-19 02:30:00,104.81,104.86,104.79,104.845,350799997.0
2007-04-19 02:35:00,104.84,104.86,104.805,104.83,808599990.0
2007-04-19 02:40:00,104.83,104.83,104.81,104.82,1265199995.0
2007-04-19 02:45:00,104.81,104.82,104.735,104.76,1552699992.0
2007-04-19 02:50:00,104.755,104.8,104.695,104.8,759599999.0
2007-04-19 02:55:00,104.8,104.8,104.675,104.725,1166999994.0
2007-04-19 03:00:00,104.725,104.76,104.685,104.75,1446399983.0
2007-04-19 03:05:00,104.75,104.795,104.75,104.78,773099997.0
2007-04-19 03:10:00,104.76,104.79,104.75,104.765,999199994.0
2007-04-19 03:15:00,104.765,104.785,104.75,104.775,905399993.0
2007-04-19 03:20:00,104.78,104.79,104.75,104.78,772699999.0
2007-04-19 03:25:00,104.79,104.795,104.77,104.79,922399985.0
2007-04-19 03:30:00,104.79,104.84,104.79,104.82,309100004.0
2007-04-19 03:35:00,104.83,104.83,104.795,104.795,159800000.0
2007-04-19 03:40:00,104.82,104.83,104.81,104.815,682599998.0
2007-04-19 03:45:00,104.815,104.83,104.79,104.83,584399997.0
2007-04-19 03:50:00,104.83,104.86,104.82,104.86,275500000.0
2007-04-19 03:55:00,104.86,104.86,104.83,104.83,502800000.0
2007-04-19 04:00:00,104.83,104.84,104.81,104.81,434200000.0
2007-04-19 04:05:00,104.81,104.82,104.74,104.79,1063300000.0
2007-04-19 04:10:00,104.78,104.78,104.73,104.76,169100000.0
2007-04-19 04:15:00,104.76,104.76,104.75,104.75,102600000.0
2007-04-19 04:20:00,104.75,104.75,104.6,104.6,1787500006.0
2007-04-19 04:25:00,104.61,104.66,104.59,104.65,598299998.0
2007-04-19 04:30:00,104.65,104.69,104.61,104.61,1081799999.0
2007-04-19 04:35:00,104.605,104.62,104.48,104.5,1154499997.0
2007-04-19 04:40:00,104.495,104.51,104.39,104.41,3147499985.0
2007-04-19 04:45:00,104.4,104.48,104.33,104.48,2458199998.0
2007-04-19 04:50:00,104.49,104.5,104.44,104.48,1671999984.0
2007-04-19 04:55:00,104.48,104.48,104.44,104.48,490099997.0
2007-04-19 05:00:00,104.49,104.49,104.33,104.355,1482999989.0
2007-04-19 05:05:00,104.355,104.44,104.31,104.43,2282499985.0
2007-04-19 05:10:00,104.43,104.43,104.33,104.34,1992599976.0
2007-04-19 05:15:00,104.36,104.37,104.33,104.37,617699996.0
2007-04-19 05:20:00,104.37,104.43,104.36,104.42,1050799992.0
2007-04-19 05:25:00,104.42,104.44,104.335,104.43,1827399985.0
2007-04-19 05:30:00,104.43,104.47,104.39,104.42,736800004.0
2007-04-19 05:35:00,104.41,104.44,104.295,104.32,2019399993.0
2007-04-19 05:40:00,104.32,104.4,104.32,104.37,1940799994.0
2007-04-19 05:45:00,104.37,104.42,104.36,104.39,1379100000.0
2007-04-19 05:50:00,104.4,104.41,104.335,104.37,1059599995.0
2007-04-19 05:55:00,104.37,104.42,104.355,104.42,934599992.0
2007-04-19 06:00:00,104.42,104.45,104.4,104.42,899399995.0
2007-04-19 06:05:00,104.41,104.42,104.295,104.34,1325399997.0
2007-04-19 06:10:00,104.32,104.39,104.32,104.375,813099999.0
2007-04-19 06:15:00,104.38,104.41,104.33,104.38,1200300005.0
2007-04-19 06:20:00,104.38,104.38,104.29,104.34,1010200008.0
2007-04-19 06:25:00,104.34,104.37,104.295,104.32,1170599998.0
2007-04-19 06:30:00,104.315,104.32,104.275,104.31,1075100007.0
2007-04-19 06:35:00,104.29,104.36,104.29,104.36,1094299997.0
2007-04-19 06:40:00,104.355,104.4,104.325,104.33,1657999985.0
2007-04-19 06:45:00,104.335,104.36,104.335,104.345,718300000.0
2007-04-19 06:50:00,104.345,104.35,104.29,104.325,565099996.0
2007-04-19 06:55:00,104.32,104.33,104.27,104.29,826999990.0
2007-04-19 07:00:00,104.285,104.29,104.18,104.23,1406099999.0
2007-04-19 07:05:00,104.23,104.27,104.2,104.27,605499998.0
2007-04-19 07:10:00,104.26,104.31,104.22,104.3,520799997.0
2007-04-19 07:15:00,104.3,104.35,104.28,104.33,981199995.0
2007-04-19 07:20:00,104.33,104.33,104.265,104.31,636799995.0
2007-04-19 07:25:00,104.31,104.35,104.305,104.34,468500000.0
2007-04-19 07:30:00,104.35,104.35,104.31,104.34,694999998.0
2007-04-19 07:35:00,104.34,104.38,104.325,104.35,825499999.0
2007-04-19 07:40:00,104.35,104.4,104.33,104.34,1676699993.0
2007-04-19 07:45:00,104.34,104.34,104.29,104.33,1190999999.0
2007-04-19 07:50:00,104.325,104.34,104.28,104.33,1334699989.0
2007-04-19 07:55:00,104.32,104.34,104.29,104.31,875800000.0
2007-04-19 08:00:00,104.32,104.34,104.3,104.32,716899998.0
2007-04-19 08:05:00,104.32,104.335,104.305,104.33,719999996.0
2007-04-19 08:10:00,104.325,104.37,104.32,104.34,1237299996.0
2007-04-19 08:15:00,104.34,104.345,104.155,104.16,1923299992.0
2007-04-19 08:20:00,104.16,104.24,104.13,104.2,1730499995.0
2007-04-19 08:25:00,104.19,104.205,104.12,104.205,2007000004.0
2007-04-19 08:30:00,104.205,104.24,104.15,104.16,1996699993.0
2007-04-19 08:35:00,104.16,104.16,104.02,104.03,2783899982.0
2007-04-19 08:40:00,104.03,104.14,104.01,104.14,2520199995.0
2007-04-19 08:45:00,104.15,104.26,104.14,104.22,2294499963.0
2007-04-19 08:50:00,104.22,104.28,104.16,104.27,2389299989.0
2007-04-19 08:55:00,104.27,104.35,104.22,104.33,2476999982.0
2007-04-19 09:00:00,104.33,104.63,104.23,104.48,2807099994.0
2007-04-19 09:05:00,104.47,104.54,104.41,104.46,3370099981.0
2007-04-19 09:10:00,104.46,104.52,104.38,104.51,2393400006.0
2007-04-19 09:15:00,104.51,104.57,104.49,104.505,1683299989.0
2007-04-19 09:20:00,104.52,104.57,104.495,104.57,1124900002.0
2007-04-19 09:25:00,104.57,104.66,104.565,104.64,1091799992.0
2007-04-19 09:30:00,104.64,104.66,104.52,104.55,2573099989.0
2007-04-19 09:35:00,104.55,104.59,104.5,104.535,2181099994.0
2007-04-19 09:40:00,104.55,104.55,104.485,104.5,1072099988.0
2007-04-19 09:45:00,104.49,104.53,104.49,104.53,742600005.0
2007-04-19 09:50:00,104.52,104.57,104.51,104.55,1353699988.0
2007-04-19 09:55:00,104.55,104.57,104.49,104.52,1700599989.0
2007-04-19 10:00:00,104.52,104.53,104.4,104.42,1631899994.0
2007-04-19 10:05:00,104.42,104.43,104.27,104.36,1642999961.0
2007-04-19 10:10:00,104.36,104.37,104.27,104.31,1363699983.0
2007-04-19 10:15:00,104.31,104.32,104.245,104.26,2162199996.0
2007-04-19 10:20:00,104.28,104.46,104.24,104.26,2549200000.0
2007-04-19 10:25:00,104.26,104.33,104.26,104.3,1778599997.0
2007-04-19 10:30:00,104.29,104.31,104.25,104.28,764699998.0
2007-04-19 10:35:00,104.3,104.37,104.27,104.3,2264200004.0
2007-04-19 10:40:00,104.29,104.31,104.24,104.25,827299998.0
2007-04-19 10:45:00,104.27,104.29,104.23,104.29,756500000.0
2007-04-19 10:50:00,104.28,104.33,104.28,104.31,1273100003.0
2007-04-19 10:55:00,104.31,104.38,104.28,104.35,1211999998.0
2007-04-19 11:00:00,104.37,104.37,104.295,104.33,1610900005.0
2007-04-19 11:05:00,104.315,104.35,104.315,104.34,357800000.0
2007-04-19 11:10:00,104.34,104.35,104.28,104.34,996799999.0
2007-04-19 11:15:00,104.34,104.34,104.3,104.31,724699999.0
2007-04-19 11:20:00,104.32,104.32,104.23,104.275,1583799994.0
2007-04-19 11:25:00,104.3,104.55,104.275,104.55,1919099996.0
2007-04-19 11:30:00,104.56,104.59,104.47,104.54,2428999984.0
2007-04-19 11:35:00,104.535,104.58,104.49,104.58,1567600004.0
2007-04-19 11:40:00,104.57,104.59,104.445,104.56,2563299998.0
2007-04-19 11:45:00,104.57,104.7,104.545,104.63,2102699999.0
2007-04-19 11:50:00,104.62,104.64,104.56,104.57,1859800002.0
2007-04-19 11:55:00,104.59,104.61,104.55,104.58,797900005.0
2007-04-19 12:00:00,104.58,104.62,104.57,104.6,1344699994.0
2007-04-19 12:05:00,104.6,104.6,104.515,104.58,1323900000.0
2007-04-19 12:10:00,104.58,104.62,104.565,104.605,781100000.0
2007-04-19 12:15:00,104.605,104.62,104.59,104.62,688399990.0
2007-04-19 12:20:00,104.62,104.65,104.61,104.64,1551999999.0
2007-04-19 12:25:00,104.65,104.69,104.64,104.66,1306500018.0
2007-04-19 12:30:00,104.65,104.67,104.63,104.64,889100001.0
2007-04-19 12:35:00,104.65,104.66,104.55,104.57,1117600002.0
2007-04-19 12:40:00,104.57,104.61,104.555,104.6,1274400009.0
2007-04-19 12:45:00,104.6,104.61,104.55,104.59,1604700014.0
2007-04-19 12:50:00,104.59,104.64,104.56,104.58,1346199988.0
2007-04-19 12:55:00,104.59,104.62,104.44,104.6,2551199985.0
2007-04-19 13:00:00,104.575,104.885,104.575,104.75,2164699995.0
2007-04-19 13:05:00,104.74,104.8,104.64,104.8,1470799995.0
2007-04-19 13:10:00,104.79,104.81,104.63,104.69,1251800002.0
2007-04-19 13:15:00,104.69,104.76,104.66,104.72,637299998.0
2007-04-19 13:20:00,104.72,104.72,104.58,104.59,1310499997.0
2007-04-19 13:25:00,104.6,104.68,104.59,104.6,1096699999.0
2007-04-19 13:30:00,104.59,104.62,104.525,104.57,939000000.0
2007-04-19 13:35:00,104.57,104.59,104.52,104.54,878800000.0
2007-04-19 13:40:00,104.56,104.69,104.55,104.67,1252899995.0
2007-04-19 13:45:00,104.69,104.72,104.61,104.71,1545199997.0
2007-04-19 13:50:00,104.71,104.72,104.655,104.67,668999998.0
2007-04-19 13:55:00,104.68,104.69,104.46,104.58,828399999.0
2007-04-19 14:00:00,104.58,104.63,104.57,104.59,2025399999.0
2007-04-19 14:05:00,104.59,104.63,104.495,104.54,2031900010.0
2007-04-19 14:10:00,104.54,104.59,104.5,104.56,1583400005.0
2007-04-19 14:15:00,104.57,104.75,104.57,104.74,1496900007.0
2007-04-19 14:20:00,104.73,104.78,104.71,104.74,1362900003.0
2007-04-19 14:25:00,104.75,104.76,104.62,104.71,2086500000.0
2007-04-19 14:30:00,104.67,104.73,104.585,104.61,1835199998.0
2007-04-19 14:35:00,104.61,104.71,104.6,104.67,1539499998.0
2007-04-19 14:40:00,104.67,104.68,104.64,104.66,590800003.0
2007-04-19 14:45:00,104.66,104.67,104.6,104.64,1121599998.0
2007-04-19 14:50:00,104.64,104.71,104.615,104.63,2383200001.0
2007-04-19 14:55:00,104.64,104.68,104.575,104.66,1964199998.0
2007-04-19 15:00:00,104.67,104.7,104.65,104.69,1081399995.0
2007-04-19 15:05:00,104.685,104.8,104.68,104.77,1747899999.0
2007-04-19 15:10:00,104.755,104.78,104.67,104.675,1239500003.0
2007-04-19 15:15:00,104.69,104.71,104.645,104.68,1723399997.0
2007-04-19 15:20:00,104.68,104.8,104.67,104.79,1416399997.0
2007-04-19 15:25:00,104.8,104.84,104.72,104.73,1607499990.0
2007-04-19 15:30:00,104.725,104.75,104.665,104.69,2381299996.0
2007-04-19 15:35:00,104.69,104.8,104.69,104.79,2137200001.0
2007-04-19 15:40:00,104.78,104.81,104.72,104.74,2546599997.0
2007-04-19 15:45:00,104.74,104.88,104.73,104.87,2433199995.0
2007-04-19 15:50:00,104.855,104.88,104.81,104.86,2142000006.0
2007-04-19 15:55:00,104.86,104.86,104.735,104.76,1948999997.0
2007-04-19 16:00:00,104.76,105.1,104.76,104.96,2336399999.0
2007-04-19 16:05:00,104.94,105.04,104.93,104.97,1961899989.0
2007-04-19 16:10:00,104.97,104.98,104.93,104.94,1677600001.0
2007-04-19 16:15:00,104.94,104.99,104.93,104.96,1648700005.0
2007-04-19 16:20:00,104.95,105.15,104.93,105.075,1759599996.0
2007-04-19 16:25:00,105.075,105.08,104.985,105.03,2206100000.0
2007-04-19 16:30:00,105.02,105.04,104.98,105.02,1738300012.0
2007-04-19 16:35:00,105.02,105.05,105.0,105.02,936599995.0
2007-04-19 16:40:00,105.02,105.02,104.93,104.98,1250900002.0
2007-04-19 16:45:00,104.98,105.03,104.925,104.96,1369000001.0
2007-04-19 16:50:00,104.95,104.955,104.855,104.88,2108899999.0
2007-04-19 16:55:00,104.88,104.92,104.845,104.87,2302699990.0
2007-04-19 17:00:00,104.86,104.91,104.83,104.87,2127799998.0
2007-04-19 17:05:00,104.87,104.87,104.81,104.81,1144399998.0
2007-04-19 17:10:00,104.82,104.86,104.75,104.83,1532600004.0
2007-04-19 17:15:00,104.84,104.85,104.8,104.82,1329799995.0
2007-04-19 17:20:00,104.82,104.84,104.79,104.84,1237100000.0
2007-04-19 17:25:00,104.83,104.86,104.795,104.82,846500003.0
2007-04-19 17:30:00,104.82,104.87,104.79,104.83,548600000.0
2007-04-19 17:35:00,104.83,104.87,104.795,104.85,388600000.0
2007-04-19 17:40:00,104.86,104.95,104.85,104.875,857300000.0
2007-04-19 17:45:00,104.875,104.92,104.865,104.91,457200000.0
2007-04-19 17:50:00,104.915,104.94,104.885,104.895,599000000.0
2007-04-19 17:55:00,104.91,104.92,104.825,104.87,499400000.0
2007-04-19 18:00:00,104.85,104.92,104.83,104.87,1677099999.0
2007-04-19 18:05:00,104.87,104.93,104.86,104.92,908299998.0
2007-04-19 18:10:00,104.92,104.97,104.915,104.96,752299998.0
2007-04-19 18:15:00,104.96,105.01,104.94,104.94,1416799992.0
2007-04-19 18:20:00,104.94,104.95,104.91,104.91,436300002.0
2007-04-19 18:25:00,104.92,104.93,104.885,104.93,1302700002.0
2007-04-19 18:30:00,104.92,104.93,104.815,104.865,1289199993.0
2007-04-19 18:35:00,104.88,104.9,104.8,104.83,786599998.0
2007-04-19 18:40:00,104.83,104.86,104.81,104.81,786400000.0
2007-04-19 18:45:00,104.805,104.86,104.79,104.86,510100000.0
2007-04-19 18:50:00,104.86,104.89,104.85,104.88,586000001.0
2007-04-19 18:55:00,104.89,104.89,104.84,104.86,472400004.0
2007-04-19 19:00:00,104.86,104.87,104.82,104.87,380900000.0
2007-04-19 19:05:00,104.855,104.89,104.855,104.88,431899999.0
2007-04-19 19:10:00,104.88,104.92,104.88,104.89,538099992.0
2007-04-19 19:15:00,104.9,104.93,104.895,104.91,588100000.0
2007-04-19 19:20:00,104.905,104.92,104.9,104.9,230599999.0
2007-04-19 19:25:00,104.9,104.92,104.89,104.9,247400001.0
2007-04-19 19:30:00,104.9,104.92,104.89,104.92,272600000.0
2007-04-19 19:35:00,104.91,104.92,104.89,104.89,291199997.0
2007-04-19 19:40:00,104.9,104.91,104.88,104.88,314000001.0
2007-04-19 19:45:00,104.88,104.91,104.88,104.88,184699999.0
2007-04-19 19:50:00,104.88,104.91,104.88,104.89,236200000.0
2007-04-19 19:55:00,104.89,104.92,104.88,104.92,289200002.0
2007-04-19 20:00:00,104.91,104.92,104.89,104.895,128400000.0
2007-04-19 20:05:00,104.91,104.92,104.89,104.92,125700000.0
2007-04-19 20:10:00,104.89,104.91,104.89,104.89,122100000.0
2007-04-19 20:15:00,104.89,104.9,104.88,104.89,325400001.0
2007-04-19 20:20:00,104.89,104.9,104.86,104.87,302199998.0
2007-04-19 20:25:00,104.86,104.87,104.825,104.86,601400002.0
2007-04-19 20:30:00,104.87,104.88,104.86,104.87,260600001.0
2007-04-19 20:35:00,104.87,104.88,104.855,104.87,531699997.0
2007-04-19 20:40:00,104.87,104.885,104.87,104.87,635900005.0
2007-04-19 20:45:00,104.88,104.89,104.88,104.89,616100009.0
2007-04-19 20:50:00,104.89,104.92,104.88,104.91,992499996.0
2007-04-19 20:55:00,104.905,104.92,104.86,104.88,1851399996.0
2007-04-19 21:00:00,104.88,104.89,104.85,104.87,1007900002.0
2007-04-19 21:05:00,104.87,104.88,104.86,104.88,453500000.0
2007-04-19 21:10:00,104.88,104.88,104.82,104.85,1009400011.0
2007-04-19 21:15:00,104.85,104.86,104.8,104.815,888999998.0
2007-04-19 21:20:00,104.81,104.82,104.81,104.82,401599998.0
2007-04-19 21:25:00,104.82,104.84,104.8,104.81,633099997.0
2007-04-19 21:30:00,104.8,104.81,104.75,104.8,2020300006.0
2007-04-19 21:35:00,104.8,104.81,104.765,104.765,639799995.0
2007-04-19 21:40:00,104.77,104.785,104.75,104.75,442899998.0
2007-04-19 21:45:00,104.75,104.755,104.71,104.755,783499990.0
2007-04-19 21:50:00,104.74,104.765,104.715,104.75,1153399996.0
2007-04-19 21:55:00,104.76,104.815,104.76,104.81,749600000.0
2007-04-19 22:00:00,104.815,104.835,104.79,104.83,665199999.0
2007-04-19 22:05:00,104.83,104.83,104.76,104.78,281400000.0
2007-04-19 22:10:00,104.78,104.78,104.715,104.75,510300000.0
2007-04-19 22:15:00,104.76,104.77,104.73,104.73,362200000.0
2007-04-19 22:20:00,104.75,104.79,104.73,104.78,732800000.0
2007-04-19 22:25:00,104.78,104.88,104.78,104.86,525499994.0
2007-04-19 22:30:00,104.855,104.88,104.8,104.88,778399996.0
2007-04-19 22:35:00,104.87,104.89,104.82,104.84,703599998.0
2007-04-19 22:40:00,104.825,104.85,104.81,104.84,372600003.0
2007-04-19 22:45:00,104.83,104.86,104.795,104.85,587799996.0
2007-04-19 22:50:00,104.85,104.865,104.805,104.85,390099996.0
2007-04-19 22:55:00,104.85,104.91,104.85,104.86,287700000.0
2007-04-19 23:00:00,104.87,104.89,104.815,104.815,405300000.0
2007-04-19 23:05:00,104.84,104.84,104.805,104.82,89900000.0
2007-04-19 23:10:00,104.8,104.85,104.8,104.85,115400000.0
2007-04-19 23:15:00,104.85,104.87,104.81,104.81,454300000.0
2007-04-19 23:20:00,104.825,104.88,104.795,104.88,231100000.0
2007-04-19 23:25:00,104.87,104.87,104.83,104.83,151600000.0
2007-04-19 23:30:00,104.84,104.84,104.805,104.83,196500000.0
2007-04-19 23:35:00,104.83,104.86,104.805,104.86,365099998.0
2007-04-19 23:40:00,104.855,104.86,104.775,104.86,260000000.0
2007-04-19 23:45:00,104.86,104.86,104.84,104.86,120000000.0
2007-04-19 23:50:00,104.85,104.85,104.82,104.83,124199999.0
2007-04-19 23:55:00,104.82,104.84,104.82,104.835,40000000.0
2007-04-20 00:00:00,104.83,104.88,104.83,104.88,473699997.0
2007-04-20 00:05:00,104.865,104.87,104.74,104.79,779599999.0
2007-04-20 00:10:00,104.79,104.79,104.69,104.69,342599999.0
2007-04-20 00:15:00,104.69,104.77,104.69,104.74,750599995.0
2007-04-20 00:20:00,104.76,104.76,104.7,104.71,884899998.0
2007-04-20 00:25:00,104.71,104.74,104.7,104.71,389399999.0
2007-04-20 00:30:00,104.72,104.72,104.69,104.71,364099999.0
2007-04-20 00:35:00,104.71,104.75,104.71,104.75,356699999.0
2007-04-20 00:40:00,104.75,104.77,104.735,104.76,338399999.0
2007-04-20 00:45:00,104.76,104.76,104.73,104.74,359400000.0
2007-04-20 00:50:00,104.74,104.76,104.73,104.75,341000000.0
2007-04-20 00:55:00,104.74,104.76,104.73,104.74,290900000.0
2007-04-20 01:00:00,104.73,104.79,104.73,104.79,198400000.0
2007-04-20 01:05:00,104.8,104.87,104.77,104.87,1167999997.0
2007-04-20 01:10:00,104.87,104.88,104.84,104.87,257300000.0
2007-04-20 01:15:00,104.86,104.87,104.83,104.835,469900000.0
2007-04-20 01:20:00,104.835,104.86,104.83,104.86,200400000.0
2007-04-20 01:25:00,104.85,104.875,104.85,104.87,335800000.0
2007-04-20 01:30:00,104.87,104.9,104.85,104.895,564200000.0
2007-04-20 01:35:00,104.89,104.93,104.89,104.93,878600000.0
2007-04-20 01:40:00,104.92,104.93,104.9,104.93,356599997.0
2007-04-20 01:45:00,104.93,104.93,104.9,104.91,165999998.0
2007-04-20 01:50:00,104.9,104.91,104.88,104.89,349599990.0
2007-04-20 01:55:00,104.9,104.92,104.865,104.9,519899991.0
2007-04-20 02:00:00,104.9,104.975,104.89,104.95,1130799996.0
2007-04-20 02:05:00,104.95,104.95,104.915,104.94,464199997.0
2007-04-20 02:10:00,104.95,104.97,104.935,104.95,888599990.0
2007-04-20 02:15:00,104.95,104.95,104.915,104.95,645199990.0
2007-04-20 02:20:00,104.95,104.98,104.93,104.98,740399999.0
2007-04-20 02:25:00,104.98,104.99,104.965,104.98,505100000.0
2007-04-20 02:30:00,104.98,104.98,104.94,104.97,657699990.0
2007-04-20 02:35:00,104.98,105.04,104.96,105.04,1635299992.0
2007-04-20 02:40:00,105.035,105.07,105.02,105.045,1773599992.0
2007-04-20 02:45:00,105.04,105.05,105.005,105.035,1060399990.0
2007-04-20 02:50:00,105.04,105.12,105.035,105.115,1033699988.0
2007-04-20 02:55:00,105.13,105.22,105.095,105.175,2187299994.0
2007-04-20 03:00:00,105.19,105.19,105.08,105.1,1087399998.0
2007-04-20 03:05:00,105.08,105.08,105.03,105.06,852699996.0
2007-04-20 03:10:00,105.06,105.155,105.06,105.1,1857599985.0
2007-04-20 03:15:00,105.085,105.13,105.08,105.11,1245299988.0
2007-04-20 03:20:00,105.11,105.12,105.09,105.1,872000017.0
2007-04-20 03:25:00,105.1,105.1,105.065,105.085,474899999.0
2007-04-20 03:30:00,105.09,105.1,105.06,105.07,806299993.0
2007-04-20 03:35:00,105.08,105.1,105.065,105.08,1233199993.0
2007-04-20 03:40:00,105.09,105.09,105.07,105.075,873899992.0
2007-04-20 03:45:00,105.07,105.1,105.05,105.07,882699992.0
2007-04-20 03:50:00,105.08,105.09,105.05,105.06,379800000.0
2007-04-20 03:55:00,105.065,105.08,104.99,105.02,392999997.0
2007-04-20 04:00:00,105.02,105.06,105.01,105.01,546600001.0
2007-04-20 04:05:00,105.01,105.03,104.98,105.01,289799999.0
2007-04-20 04:10:00,105.02,105.04,105.0,105.02,402100000.0
2007-04-20 04:15:00,105.02,105.03,104.99,105.02,276700000.0
2007-04-20 04:20:00,105.02,105.02,104.99,105.02,225900000.0
2007-04-20 04:25:00,105.01,105.02,104.98,105.01,237200000.0
2007-04-20 04:30:00,105.0,105.01,104.96,104.99,107699999.0
2007-04-20 04:35:00,105.0,105.03,104.985,105.02,161299999.0
2007-04-20 04:40:00,105.03,105.04,104.985,105.04,425499992.0
2007-04-20 04:45:00,104.995,105.08,104.995,105.07,542399995.0
2007-04-20 04:50:00,105.08,105.14,105.07,105.14,1315600008.0
2007-04-20 04:55:00,105.14,105.21,105.12,105.14,1138099998.0
2007-04-20 05:00:00,105.14,105.14,105.12,105.14,531699998.0
2007-04-20 05:05:00,105.14,105.18,105.14,105.18,483899998.0
2007-04-20 05:10:00,105.18,105.18,105.155,105.17,172800000.0
2007-04-20 05:15:00,105.18,105.19,105.16,105.19,350900000.0
2007-04-20 05:20:00,105.19,105.23,105.17,105.215,499999999.0
2007-04-20 05:25:00,105.215,105.25,105.2,105.25,728600005.0
2007-04-20 05:30:00,105.25,105.27,105.22,105.27,1125200010.0
2007-04-20 05:35:00,105.27,105.3,105.24,105.26,604599996.0
2007-04-20 05:40:00,105.25,105.27,105.22,105.26,931600000.0
2007-04-20 05:45:00,105.255,105.26,105.19,105.23,1264200004.0
2007-04-20 05:50:00,105.24,105.24,105.21,105.21,709700001.0
2007-04-20 05:55:00,105.22,105.23,105.18,105.2,463599999.0
2007-04-20 06:00:00,105.19,105.25,105.19,105.23,1007299992.0
2007-04-20 06:05:00,105.23,105.23,105.2,105.22,531200003.0
2007-04-20 06:10:00,105.22,105.22,105.18,105.18,514599996.0
2007-04-20 06:15:00,105.18,105.21,105.15,105.21,801399997.0
2007-04-20 06:20:00,105.21,105.22,105.19,105.21,973900004.0
2007-04-20 06:25:00,105.21,105.21,105.19,105.2,130300000.0
2007-04-20 06:30:00,105.19,105.2,105.19,105.2,140400000.0
2007-04-20 06:35:00,105.21,105.21,105.19,105.19,131200000.0
2007-04-20 06:40:00,105.18,105.19,105.12,105.12,501999999.0
2007-04-20 06:45:00,105.135,105.15,105.135,105.15,54200000.0
2007-04-20 06:50:00,105.15,105.15,105.13,105.135,437000003.0
2007-04-20 06:55:00,105.14,105.14,105.12,105.12,325600000.0
2007-04-20 07:00:00,105.13,105.13,105.1,105.11,129000000.0
2007-04-20 07:05:00,105.1,105.14,105.1,105.14,271300001.0
2007-04-20 07:10:00,105.15,105.15,105.115,105.12,296399998.0
2007-04-20 07:15:00,105.125,105.15,105.125,105.14,70900000.0
2007-04-20 07:20:00,105.14,105.15,105.14,105.14,141500000.0
2007-04-20 07:25:00,105.14,105.16,105.13,105.14,629200002.0
2007-04-20 07:30:00,105.15,105.15,105.13,105.14,721600001.0
2007-04-20 07:35:00,105.13,105.15,105.11,105.13,909000001.0
2007-04-20 07:40:00,105.14,105.16,105.13,105.13,702799999.0
2007-04-20 07:45:00,105.13,105.14,105.11,105.13,712000001.0
2007-04-20 07:50:00,105.13,105.15,105.12,105.12,1146400000.0
2007-04-20 07:55:00,105.125,105.14,105.11,105.11,806699995.0
2007-04-20 08:00:00,105.12,105.14,105.09,105.13,1542799994.0
2007-04-20 08:05:00,105.125,105.13,105.1,105.12,716399992.0
2007-04-20 08:10:00,105.13,105.2,105.09,105.18,941599995.0
2007-04-20 08:15:00,105.175,105.285,105.17,105.28,1367800001.0
2007-04-20 08:20:00,105.28,105.31,105.19,105.22,2217600006.0
2007-04-20 08:25:00,105.215,105.25,105.18,105.22,1664099993.0
2007-04-20 08:30:00,105.22,105.27,105.21,105.24,1335299993.0
2007-04-20 08:35:00,105.24,105.25,105.17,105.185,910199995.0
2007-04-20 08:40:00,105.19,105.21,105.14,105.17,929599996.0
2007-04-20 08:45:00,105.17,105.19,105.15,105.165,906299990.0
2007-04-20 08:50:00,105.18,105.18,105.15,105.16,654700000.0
2007-04-20 08:55:00,105.16,105.19,105.14,105.15,518099996.0
2007-04-20 09:00:00,105.135,105.2,105.115,105.165,1069600007.0
2007-04-20 09:05:00,105.17,105.2,105.17,105.2,297999999.0
2007-04-20 09:10:00,105.2,105.25,105.18,105.24,690300008.0
2007-04-20 09:15:00,105.25,105.28,105.2,105.2,904699990.0
2007-04-20 09:20:00,105.21,105.21,105.18,105.19,844699992.0
2007-04-20 09:25:00,105.18,105.18,105.14,105.17,1205999997.0
2007-04-20 09:30:00,105.18,105.21,105.16,105.2,1026700001.0
2007-04-20 09:35:00,105.2,105.22,105.17,105.185,856700002.0
2007-04-20 09:40:00,105.19,105.22,105.15,105.21,1360500004.0
2007-04-20 09:45:00,105.21,105.24,105.18,105.19,1720599996.0
2007-04-20 09:50:00,105.19,105.21,105.18,105.21,317099999.0
2007-04-20 09:55:00,105.21,105.21,105.18,105.19,366499996.0
2007-04-20 10:00:00,105.19,105.21,105.18,105.19,471799996.0
2007-04-20 10:05:00,105.2,105.21,105.19,105.19,135899999.0
2007-04-20 10:10:00,105.19,105.22,105.19,105.21,402000000.0
2007-04-20 10:15:00,105.19,105.2,105.145,105.15,595099997.0
2007-04-20 10:20:00,105.14,105.17,105.03,105.07,1929699987.0
2007-04-20 10:25:00,105.075,105.13,105.06,105.12,2109699980.0
2007-04-20 10:30:00,105.13,105.14,105.11,105.14,1371099989.0
2007-04-20 10:35:00,105.14,105.19,105.125,105.15,1986399998.0
2007-04-20 10:40:00,105.15,105.17,105.06,105.06,2630099997.0
2007-04-20 10:45:00,105.08,105.12,105.04,105.08,2704999996.0
2007-04-20 10:50:00,105.07,105.13,105.06,105.11,1795599999.0
2007-04-20 10:55:00,105.12,105.14,105.1,105.12,882300006.0
2007-04-20 11:00:00,105.115,105.12,105.04,105.065,695000008.0
2007-04-20 11:05:00,105.07,105.12,105.06,105.11,491800001.0
2007-04-20 11:10:00,105.12,105.13,105.1,105.11,1085700005.0
2007-04-20 11:15:00,105.11,105.18,105.11,105.16,1648899991.0
2007-04-20 11:20:00,105.16,105.17,105.095,105.13,1873399994.0
2007-04-20 11:25:00,105.13,105.13,105.075,105.12,1134999998.0
2007-04-20 11:30:00,105.13,105.14,105.11,105.13,927700001.0
2007-04-20 11:35:00,105.14,105.17,105.13,105.15,206699998.0
2007-04-20 11:40:00,105.15,105.165,105.13,105.16,406500000.0
2007-04-20 11:45:00,105.16,105.18,105.15,105.155,370300000.0
2007-04-20 11:50:00,105.15,105.17,105.12,105.17,862500000.0
2007-04-20 11:55:00,105.16,105.19,105.15,105.18,175100000.0
2007-04-20 12:00:00,105.165,105.21,105.165,105.205,222299999.0
2007-04-20 12:05:00,105.21,105.26,105.2,105.225,733900001.0
2007-04-20 12:10:00,105.23,105.26,105.205,105.22,1279899999.0
2007-04-20 12:15:00,105.22,105.24,105.16,105.165,1244599999.0
2007-04-20 12:20:00,105.16,105.17,105.09,105.12,828699996.0
2007-04-20 12:25:00,105.11,105.12,105.07,105.1,1454900000.0
2007-04-20 12:30:00,105.1,105.12,105.045,105.07,1453399994.0
2007-04-20 12:35:00,105.08,105.1,105.04,105.04,718699999.0
2007-04-20 12:40:00,105.04,105.07,104.98,105.0,1433599998.0
2007-04-20 12:45:00,105.0,105.02,104.96,104.99,897300006.0
2007-04-20 12:50:00,105.0,105.13,104.98,105.11,1263600000.0
2007-04-20 12:55:00,105.02,105.17,105.02,105.13,1175900003.0
2007-04-20 13:00:00,105.125,105.14,105.025,105.08,939200003.0
2007-04-20 13:05:00,105.08,105.09,104.965,105.04,1109500000.0
2007-04-20 13:10:00,105.04,105.1,104.98,105.1,1185000001.0
2007-04-20 13:15:00,105.11,105.13,105.04,105.07,1096700002.0
2007-04-20 13:20:00,105.07,105.13,105.06,105.11,1041000000.0
2007-04-20 13:25:00,105.11,105.12,105.07,105.12,407600000.0
2007-04-20 13:30:00,105.11,105.13,105.09,105.12,339100001.0
2007-04-20 13:35:00,105.12,105.16,105.11,105.15,852099997.0
2007-04-20 13:40:00,105.15,105.16,105.115,105.14,1170000000.0
2007-04-20 13:45:00,105.14,105.15,105.09,105.11,1131600000.0
2007-04-20 13:50:00,105.115,105.115,105.08,105.08,1078300003.0
2007-04-20 13:55:00,105.09,105.13,105.07,105.12,808100001.0
2007-04-20 14:00:00,105.12,105.17,105.11,105.16,789900002.0
2007-04-20 14:05:00,105.17,105.22,105.155,105.21,1492099990.0
2007-04-20 14:10:00,105.21,105.28,105.21,105.27,1163500003.0
2007-04-20 14:15:00,105.27,105.28,105.235,105.235,891400000.0
2007-04-20 14:20:00,105.25,105.27,105.22,105.26,2459900004.0
2007-04-20 14:25:00,105.27,105.28,105.19,105.19,1099599999.0
2007-04-20 14:30:00,105.23,105.52,105.23,105.365,2398300002.0
2007-04-20 14:35:00,105.36,105.49,105.36,105.47,3277499995.0
2007-04-20 14:40:00,105.47,105.55,105.395,105.55,2887700008.0
2007-04-20 14:45:00,105.54,105.56,105.51,105.54,1405099999.0
2007-04-20 14:50:00,105.535,105.56,105.43,105.53,2125700007.0
2007-04-20 14:55:00,105.53,105.61,105.41,105.53,2784800029.0
2007-04-20 15:00:00,105.53,105.54,105.39,105.48,1605400009.0
2007-04-20 15:05:00,105.48,105.51,105.46,105.51,774399999.0
2007-04-20 15:10:00,105.51,105.55,105.5,105.52,1459500003.0
2007-04-20 15:15:00,105.52,105.57,105.5,105.555,1926000003.0
2007-04-20 15:20:00,105.55,105.58,105.5,105.57,960900007.0
2007-04-20 15:25:00,105.57,105.64,105.54,105.59,2008899997.0
2007-04-20 15:30:00,105.6,105.69,105.565,105.66,2039899999.0
2007-04-20 15:35:00,105.66,105.7,105.635,105.68,1460200005.0
2007-04-20 15:40:00,105.69,105.72,105.67,105.72,922200000.0
2007-04-20 15:45:00,105.72,105.73,105.675,105.69,745000000.0
2007-04-20 15:50:00,105.7,105.72,105.65,105.72,1373099995.0
2007-04-20 15:55:00,105.73,105.77,105.69,105.77,1366900008.0
2007-04-20 16:00:00,105.78,105.8,105.725,105.73,1731299996.0
2007-04-20 16:05:00,105.74,105.78,105.72,105.76,1174400005.0
2007-04-20 16:10:00,105.76,105.86,105.745,105.86,2042299999.0
2007-04-20 16:15:00,105.85,105.94,105.81,105.83,2450200001.0
2007-04-20 16:20:00,105.83,105.89,105.8,105.84,1869100004.0
2007-04-20 16:25:00,105.835,105.93,105.81,105.835,2153900005.0
2007-04-20 16:30:00,105.84,105.95,105.8,105.91,2688500006.0
2007-04-20 16:35:00,105.91,105.94,105.85,105.89,2349200006.0
2007-04-20 16:40:00,105.89,105.9,105.845,105.88,798300002.0
2007-04-20 16:45:00,105.88,105.88,105.83,105.84,743700000.0
2007-04-20 16:50:00,105.83,105.86,105.82,105.83,1140700000.0
2007-04-20 16:55:00,105.82,105.87,105.79,105.87,1506700004.0
2007-04-20 17:00:00,105.86,105.87,105.795,105.86,1207199999.0
2007-04-20 17:05:00,105.85,105.86,105.82,105.86,1266699999.0
2007-04-20 17:10:00,105.86,105.88,105.82,105.83,926800004.0
2007-04-20 17:15:00,105.83,105.84,105.76,105.81,1377500003.0
2007-04-20 17:20:00,105.82,105.86,105.79,105.85,1070400008.0
2007-04-20 17:25:00,105.85,105.86,105.81,105.84,1148500004.0
2007-04-20 17:30:00,105.84,105.86,105.81,105.825,1478800007.0
2007-04-20 17:35:00,105.825,105.87,105.81,105.86,997600001.0
2007-04-20 17:40:00,105.85,105.88,105.84,105.86,717200000.0
2007-04-20 17:45:00,105.87,105.89,105.845,105.87,463700003.0
2007-04-20 17:50:00,105.87,105.88,105.84,105.87,403000001.0
2007-04-20 17:55:00,105.86,105.86,105.81,105.82,812700013.0
2007-04-20 18:00:00,105.83,105.84,105.805,105.82,675100003.0
2007-04-20 18:05:00,105.81,105.83,105.81,105.815,715000008.0
2007-04-20 18:10:00,105.825,105.84,105.79,105.82,477800002.0
2007-04-20 18:15:00,105.81,105.84,105.805,105.84,544800008.0
2007-04-20 18:20:00,105.835,105.855,105.82,105.84,535300010.0
2007-04-20 18:25:00,105.835,105.85,105.83,105.84,643800003.0
2007-04-20 18:30:00,105.84,105.85,105.81,105.83,796200001.0
2007-04-20 18:35:00,105.83,105.84,105.79,105.83,286200000.0
2007-04-20 18:40:00,105.825,105.83,105.75,105.79,1863900001.0
2007-04-20 18:45:00,105.8,105.8,105.75,105.76,748900003.0
2007-04-20 18:50:00,105.77,105.77,105.72,105.75,1500800001.0
2007-04-20 18:55:00,105.74,105.77,105.695,105.76,1196500003.0
2007-04-20 19:00:00,105.76,105.76,105.74,105.75,971300002.0
2007-04-20 19:05:00,105.75,105.76,105.73,105.74,657300005.0
2007-04-20 19:10:00,105.74,105.77,105.74,105.76,280200000.0
2007-04-20 19:15:00,105.76,105.81,105.76,105.8,946200003.0
2007-04-20 19:20:00,105.8,105.855,105.8,105.85,1041100009.0
2007-04-20 19:25:00,105.84,105.85,105.8,105.8,799500004.0
2007-04-20 19:30:00,105.81,105.84,105.775,105.83,903499995.0
2007-04-20 19:35:00,105.83,105.83,105.79,105.82,653700000.0
2007-04-20 19:40:00,105.83,105.83,105.79,105.8,568700001.0
2007-04-20 19:45:00,105.79,105.79,105.74,105.74,1002500001.0
2007-04-20 19:50:00,105.76,105.76,105.74,105.76,613900000.0
2007-04-20 19:55:00,105.76,105.795,105.76,105.78,1044500000.0
2007-04-20 20:00:00,105.78,105.81,105.78,105.8,430200000.0
2007-04-20 20:05:00,105.8,105.8,105.78,105.78,565399999.0
2007-04-20 20:10:00,105.78,105.81,105.775,105.795,450499999.0
2007-04-20 20:15:00,105.8,105.81,105.77,105.77,499700001.0
2007-04-20 20:20:00,105.77,105.8,105.77,105.775,488700000.0
2007-04-20 20:25:00,105.79,105.8,105.76,105.79,352200001.0
2007-04-20 20:30:00,105.8,105.8,105.78,105.785,166800000.0
2007-04-20 20:35:00,105.78,105.85,105.78,105.82,844000000.0
2007-04-20 20:40:00,105.83,105.84,105.82,105.83,196200000.0
2007-04-20 20:45:00,105.82,105.87,105.82,105.87,484500001.0
2007-04-20 20:50:00,105.87,105.87,105.785,105.825,685200000.0
2007-04-20 20:55:00,105.82,105.825,105.77,105.82,543400000.0
2007-04-20 21:00:00,105.82,105.845,105.8,105.82,486400000.0
2007-04-20 21:05:00,105.83,105.83,105.8,105.81,306900000.0
2007-04-20 21:10:00,105.82,105.83,105.805,105.81,458800001.0
2007-04-20 21:15:00,105.81,105.82,105.76,105.77,548499999.0
2007-04-20 21:20:00,105.775,105.775,105.67,105.725,635999999.0
2007-04-20 21:25:00,105.72,105.75,105.69,105.72,479200001.0
2007-04-20 21:30:00,105.72,105.75,105.7,105.73,286900000.0
2007-04-20 21:35:00,105.73,105.73,105.7,105.72,371599998.0
2007-04-20 21:40:00,105.73,105.74,105.71,105.74,193300000.0
2007-04-20 21:45:00,105.74,105.76,105.74,105.75,361400001.0
2007-04-20 21:50:00,105.75,105.75,105.71,105.73,172300000.0
2007-04-20 21:55:00,105.73,105.75,105.7,105.72,313500000.0
2007-04-20 22:00:00,105.705,105.73,105.655,105.685,295599997.0
2007-04-20 22:05:00,105.69,105.705,105.65,105.705,420299995.0
2007-04-20 22:10:00,105.71,105.74,105.685,105.69,172899999.0
2007-04-20 22:15:00,105.7,105.72,105.67,105.69,396699997.0
2007-04-20 22:20:00,105.7,105.72,105.685,105.72,386799996.0
2007-04-20 22:25:00,105.7,105.74,105.695,105.71,233599999.0
2007-04-20 22:30:00,105.71,105.71,105.64,105.64,367499998.0
2007-04-20 22:35:00,105.645,105.685,105.64,105.67,518299998.0
2007-04-20 22:40:00,105.67,105.68,105.67,105.67,293099995.0
2007-04-20 22:45:00,105.67,105.67,105.615,105.63,396200000.0
2007-04-20 22:50:00,105.63,105.63,105.61,105.63,183600000.0
2007-04-20 22:55:00,105.64,105.64,105.58,105.58,490399992.0
2007-04-22 23:15:00,105.67,105.71,105.67,105.69,107700000.0
2007-04-22 23:20:00,105.69,105.7,105.68,105.68,90100000.0
2007-04-22 23:25:00,105.69,105.7,105.69,105.7,17600000.0
2007-04-22 23:30:00,105.69,105.7,105.69,105.69,35200000.0
2007-04-22 23:40:00,105.7,105.7,105.69,105.69,18300000.0
2007-04-22 23:50:00,105.71,105.72,105.71,105.72,13600000.0
2007-04-22 23:55:00,105.73,105.73,105.72,105.73,12000000.0
2007-04-23 00:00:00,105.74,105.75,105.71,105.74,56800000.0
2007-04-23 00:05:00,105.73,105.73,105.71,105.73,266400000.0
2007-04-23 00:10:00,105.72,105.72,105.71,105.72,45600000.0
2007-04-23 00:15:00,105.72,105.75,105.7,105.71,142600000.0
2007-04-23 00:20:00,105.72,105.74,105.69,105.69,119200000.0
2007-04-23 00:25:00,105.7,105.72,105.685,105.685,39800000.0
2007-04-23 00:30:00,105.72,105.72,105.685,105.71,62500000.0
2007-04-23 00:35:00,105.7,105.71,105.665,105.68,105500000.0
2007-04-23 00:40:00,105.71,105.72,105.685,105.7,133700000.0
2007-04-23 00:45:00,105.71,105.72,105.675,105.72,68600000.0
2007-04-23 00:50:00,105.72,105.75,105.71,105.75,246800000.0
2007-04-23 00:55:00,105.75,105.77,105.75,105.77,76400000.0
2007-04-23 01:00:00,105.75,105.76,105.73,105.75,121000000.0
2007-04-23 01:05:00,105.725,105.75,105.685,105.75,367200000.0
2007-04-23 01:10:00,105.725,105.75,105.69,105.71,345399998.0
2007-04-23 01:15:00,105.68,105.73,105.655,105.69,533900000.0
2007-04-23 01:20:00,105.67,105.75,105.655,105.72,485200000.0
2007-04-23 01:25:00,105.72,105.75,105.675,105.75,332700002.0
2007-04-23 01:30:00,105.75,105.75,105.675,105.72,337300002.0
2007-04-23 01:35:00,105.695,105.72,105.655,105.72,177200002.0
2007-04-23 01:40:00,105.72,105.75,105.695,105.73,93600000.0
2007-04-23 01:45:00,105.74,105.75,105.74,105.75,68800000.0
2007-04-23 01:50:00,105.75,105.77,105.715,105.735,391399999.0
2007-04-23 01:55:00,105.74,105.78,105.73,105.77,297500000.0
2007-04-23 02:00:00,105.755,105.85,105.755,105.805,1230999987.0
2007-04-23 02:05:00,105.81,105.92,105.78,105.875,2912099960.0
2007-04-23 02:10:00,105.85,105.875,105.805,105.83,2111600018.0
2007-04-23 02:15:00,105.84,105.855,105.79,105.81,1041399993.0
2007-04-23 02:20:00,105.82,105.84,105.8,105.835,876799998.0
2007-04-23 02:25:00,105.83,105.84,105.785,105.81,969400004.0
2007-04-23 02:30:00,105.82,105.85,105.79,105.845,1516800028.0
2007-04-23 02:35:00,105.845,105.89,105.82,105.85,768400012.0
2007-04-23 02:40:00,105.85,105.85,105.795,105.84,756700006.0
2007-04-23 02:45:00,105.84,105.87,105.82,105.85,761400005.0
2007-04-23 02:50:00,105.84,105.86,105.81,105.83,1241000007.0
2007-04-23 02:55:00,105.85,105.88,105.83,105.87,642599996.0
2007-04-23 03:00:00,105.87,105.87,105.86,105.87,343400000.0
2007-04-23 03:05:00,105.87,105.9,105.87,105.87,398000007.0
2007-04-23 03:10:00,105.86,105.87,105.84,105.87,585700001.0
2007-04-23 03:15:00,105.865,105.875,105.83,105.85,337199999.0
2007-04-23 03:20:00,105.85,105.85,105.84,105.84,204000000.0
2007-04-23 03:25:00,105.85,105.86,105.83,105.85,177799999.0
2007-04-23 03:30:00,105.84,105.85,105.8,105.8,492800005.0
2007-04-23 03:35:00,105.81,105.84,105.78,105.82,1282799990.0
2007-04-23 03:40:00,105.81,105.83,105.81,105.82,557800005.0
2007-04-23 03:45:00,105.82,105.83,105.76,105.77,599800000.0
2007-04-23 03:50:00,105.765,105.82,105.765,105.81,395600006.0
2007-04-23 03:55:00,105.815,105.83,105.785,105.785,435799997.0
2007-04-23 04:00:00,105.79,105.79,105.75,105.78,350399998.0
2007-04-23 04:05:00,105.78,105.81,105.78,105.81,179700002.0
2007-04-23 04:10:00,105.8,105.83,105.8,105.82,169600000.0
2007-04-23 04:15:00,105.82,105.82,105.8,105.81,767500005.0
2007-04-23 04:20:00,105.81,105.82,105.81,105.82,100600000.0
2007-04-23 04:25:00,105.81,105.82,105.81,105.82,45300000.0
2007-04-23 04:30:00,105.81,105.82,105.78,105.81,331399996.0
2007-04-23 04:35:00,105.79,105.8,105.7,105.71,957000011.0
2007-04-23 04:40:00,105.71,105.76,105.7,105.71,1033800005.0
2007-04-23 04:45:00,105.71,105.75,105.71,105.73,322700005.0
2007-04-23 04:50:00,105.73,105.77,105.73,105.75,753400015.0
2007-04-23 04:55:00,105.73,105.75,105.7,105.74,849900024.0
2007-04-23 05:00:00,105.73,105.74,105.7,105.7,536100006.0
2007-04-23 05:05:00,105.7,105.74,105.69,105.74,170100000.0
2007-04-23 05:10:00,105.74,105.78,105.73,105.76,1252200000.0
2007-04-23 05:15:00,105.76,105.76,105.725,105.73,262200000.0
2007-04-23 05:20:00,105.74,105.75,105.72,105.74,165000000.0
2007-04-23 05:25:00,105.73,105.75,105.73,105.73,113300001.0
2007-04-23 05:30:00,105.73,105.74,105.69,105.69,226799999.0
2007-04-23 05:35:00,105.69,105.7,105.66,105.68,452200001.0
2007-04-23 05:40:00,105.68,105.68,105.61,105.64,672200000.0
2007-04-23 05:45:00,105.64,105.66,105.455,105.51,1232100006.0
2007-04-23 05:50:00,105.52,105.55,105.48,105.53,1841200012.0
2007-04-23 05:55:00,105.54,105.54,105.505,105.53,569900003.0
2007-04-23 06:00:00,105.53,105.56,105.525,105.56,234399998.0
2007-04-23 06:05:00,105.56,105.58,105.53,105.54,526100011.0
2007-04-23 06:10:00,105.54,105.55,105.51,105.55,580200010.0
2007-04-23 06:15:00,105.55,105.57,105.535,105.56,576400003.0
2007-04-23 06:20:00,105.57,105.57,105.51,105.53,813400016.0
2007-04-23 06:25:00,105.53,105.56,105.52,105.54,445400005.0
2007-04-23 06:30:00,105.54,105.56,105.525,105.53,968100004.0
2007-04-23 06:35:00,105.53,105.55,105.53,105.55,1021899997.0
2007-04-23 06:40:00,105.55,105.55,105.49,105.52,1207200009.0
2007-04-23 06:45:00,105.51,105.52,105.47,105.49,1091200013.0
2007-04-23 06:50:00,105.48,105.485,105.41,105.45,2719000013.0
2007-04-23 06:55:00,105.46,105.46,105.42,105.43,1091200012.0
2007-04-23 07:00:00,105.43,105.43,105.35,105.375,1014900006.0
2007-04-23 07:05:00,105.38,105.41,105.35,105.41,473099994.0
2007-04-23 07:10:00,105.41,105.42,105.36,105.365,527900003.0
2007-04-23 07:15:00,105.37,105.4,105.34,105.37,707799999.0
2007-04-23 07:20:00,105.37,105.38,105.34,105.36,590400005.0
2007-04-23 07:25:00,105.36,105.38,105.28,105.335,2010199992.0
2007-04-23 07:30:00,105.335,105.335,105.215,105.3,1741200005.0
2007-04-23 07:35:00,105.3,105.32,105.25,105.285,1520800003.0
2007-04-23 07:40:00,105.29,105.335,105.28,105.33,1336700023.0
2007-04-23 07:45:00,105.34,105.36,105.3,105.345,1036799995.0
2007-04-23 07:50:00,105.345,105.39,105.34,105.375,2205399963.0
2007-04-23 07:55:00,105.375,105.39,105.36,105.39,1031199994.0
2007-04-23 08:00:00,105.38,105.38,105.31,105.32,893900006.0
2007-04-23 08:05:00,105.32,105.32,105.28,105.29,1539300024.0
2007-04-23 08:10:00,105.3,105.35,105.29,105.34,801000008.0
2007-04-23 08:15:00,105.34,105.38,105.33,105.35,1101000005.0
2007-04-23 08:20:00,105.35,105.35,105.315,105.32,437199999.0
2007-04-23 08:25:00,105.31,105.35,105.31,105.345,816500016.0
2007-04-23 08:30:00,105.345,105.39,105.34,105.36,1103199997.0
2007-04-23 08:35:00,105.36,105.38,105.31,105.35,978099983.0
2007-04-23 08:40:00,105.35,105.37,105.34,105.35,643799993.0
2007-04-23 08:45:00,105.36,105.36,105.25,105.26,1145399981.0
2007-04-23 08:50:00,105.26,105.31,105.25,105.29,728299989.0
2007-04-23 08:55:00,105.285,105.31,105.27,105.31,1936499947.0
2007-04-23 09:00:00,105.3,105.31,105.28,105.31,1221799954.0
2007-04-23 09:05:00,105.31,105.37,105.29,105.31,816499985.0
2007-04-23 09:10:00,105.33,105.33,105.27,105.31,1402699999.0
2007-04-23 09:15:00,105.33,105.37,105.31,105.34,1070800000.0
2007-04-23 09:20:00,105.36,105.4,105.325,105.4,590999999.0
2007-04-23 09:25:00,105.41,105.42,105.38,105.42,471400001.0
2007-04-23 09:30:00,105.42,105.47,105.4,105.46,968100001.0
2007-04-23 09:35:00,105.46,105.48,105.44,105.47,600399997.0
2007-04-23 09:40:00,105.47,105.53,105.445,105.515,1192499995.0
2007-04-23 09:45:00,105.52,105.52,105.45,105.48,996699996.0
2007-04-23 09:50:00,105.48,105.49,105.45,105.48,251600001.0
2007-04-23 09:55:00,105.47,105.49,105.37,105.42,1224399996.0
2007-04-23 10:00:00,105.41,105.43,105.32,105.32,1491600000.0
2007-04-23 10:05:00,105.33,105.34,105.29,105.3,1407499997.0
2007-04-23 10:10:00,105.3,105.33,105.29,105.32,1094700000.0
2007-04-23 10:15:00,105.33,105.34,105.27,105.27,695999995.0
2007-04-23 10:20:00,105.3,105.31,105.26,105.26,1327400005.0
2007-04-23 10:25:00,105.26,105.39,105.26,105.38,1618200001.0
2007-04-23 10:30:00,105.37,105.39,105.3,105.335,1294899997.0
2007-04-23 10:35:00,105.33,105.41,105.33,105.38,939200002.0
2007-04-23 10:40:00,105.38,105.4,105.35,105.35,1174300006.0
2007-04-23 10:45:00,105.35,105.37,105.31,105.32,1322299996.0
2007-04-23 10:50:00,105.32,105.41,105.3,105.38,954699996.0
2007-04-23 10:55:00,105.365,105.43,105.35,105.42,791399996.0
2007-04-23 11:00:00,105.42,105.46,105.405,105.46,1506199997.0
2007-04-23 11:05:00,105.45,105.47,105.38,105.39,1208099998.0
2007-04-23 11:10:00,105.39,105.39,105.33,105.365,783300002.0
2007-04-23 11:15:00,105.37,105.4,105.36,105.38,786400001.0
2007-04-23 11:20:00,105.39,105.39,105.37,105.39,232200001.0
2007-04-23 11:25:00,105.38,105.39,105.33,105.38,559300000.0
2007-04-23 11:30:00,105.37,105.39,105.35,105.38,973300003.0
2007-04-23 11:35:00,105.38,105.415,105.36,105.385,1422000012.0
2007-04-23 11:40:00,105.405,105.46,105.4,105.42,1053400000.0
2007-04-23 11:45:00,105.43,105.45,105.41,105.43,1363399998.0
2007-04-23 11:50:00,105.45,105.45,105.41,105.41,1145900001.0
2007-04-23 11:55:00,105.41,105.44,105.36,105.36,964900000.0
2007-04-23 12:00:00,105.36,105.39,105.325,105.365,945599998.0
2007-04-23 12:05:00,105.38,105.38,105.31,105.31,632900004.0
2007-04-23 12:10:00,105.33,105.35,105.305,105.35,1298299998.0
2007-04-23 12:15:00,105.35,105.39,105.33,105.39,1291300000.0
2007-04-23 12:20:00,105.385,105.4,105.37,105.39,1324199990.0
2007-04-23 12:25:00,105.39,105.46,105.39,105.46,1154899997.0
2007-04-23 12:30:00,105.46,105.53,105.46,105.51,1990700006.0
2007-04-23 12:35:00,105.51,105.52,105.485,105.515,972499997.0
2007-04-23 12:40:00,105.52,105.66,105.515,105.615,2384100009.0
2007-04-23 12:45:00,105.62,105.68,105.59,105.645,2246699994.0
2007-04-23 12:50:00,105.65,105.7,105.615,105.63,1616699998.0
2007-04-23 12:55:00,105.63,105.65,105.6,105.63,969300000.0
2007-04-23 13:00:00,105.62,105.67,105.605,105.64,897800001.0
2007-04-23 13:05:00,105.63,105.63,105.57,105.61,1404999999.0
2007-04-23 13:10:00,105.61,105.77,105.61,105.74,2915100011.0
2007-04-23 13:15:00,105.74,105.76,105.67,105.74,2398800006.0
2007-04-23 13:20:00,105.75,105.77,105.68,105.69,1887699992.0
2007-04-23 13:25:00,105.69,105.7,105.63,105.66,1727499998.0
2007-04-23 13:30:00,105.66,105.73,105.66,105.72,899600003.0
2007-04-23 13:35:00,105.72,105.73,105.63,105.67,900100003.0
2007-04-23 13:40:00,105.65,105.76,105.65,105.745,1810200010.0
2007-04-23 13:45:00,105.75,105.77,105.69,105.7,1544499999.0
2007-04-23 13:50:00,105.7,105.71,105.66,105.66,766200001.0
2007-04-23 13:55:00,105.67,105.68,105.605,105.68,977600003.0
2007-04-23 14:00:00,105.68,105.71,105.65,105.71,1080899998.0
2007-04-23 14:05:00,105.71,105.73,105.685,105.71,1767099999.0
2007-04-23 14:10:00,105.7,105.72,105.665,105.67,651500003.0
2007-04-23 14:15:00,105.67,105.71,105.65,105.71,1106100004.0
2007-04-23 14:20:00,105.71,105.74,105.71,105.73,1218000000.0
2007-04-23 14:25:00,105.72,105.75,105.71,105.73,1343300005.0
2007-04-23 14:30:00,105.72,105.74,105.6,105.69,1263700010.0
2007-04-23 14:35:00,105.69,105.71,105.6,105.69,421700000.0
2007-04-23 14:40:00,105.68,105.715,105.6,105.6,921100003.0
2007-04-23 14:45:00,105.72,105.72,105.6,105.67,2085100004.0
2007-04-23 14:50:00,105.67,105.72,105.6,105.72,1433200004.0
2007-04-23 14:55:00,105.72,105.75,105.6,105.67,2035300010.0
2007-04-23 15:00:00,105.67,105.73,105.6,105.73,924100000.0
2007-04-23 15:05:00,105.72,105.83,105.72,105.79,997900000.0
2007-04-23 15:10:00,105.79,105.8,105.71,105.765,1190100007.0
2007-04-23 15:15:00,105.78,105.78,105.685,105.75,1789500019.0
2007-04-23 15:20:00,105.77,105.81,105.755,105.81,666400001.0
2007-04-23 15:25:00,105.82,105.83,105.78,105.83,1588300011.0
2007-04-23 15:30:00,105.83,105.84,105.715,105.745,2110800014.0
2007-04-23 15:35:00,105.75,105.83,105.745,105.78,1087300006.0
2007-04-23 15:40:00,105.775,105.85,105.775,105.825,1388300009.0
2007-04-23 15:45:00,105.83,105.84,105.77,105.78,1805200003.0
2007-04-23 15:50:00,105.78,105.87,105.765,105.84,2711699994.0
2007-04-23 15:55:00,105.84,105.86,105.73,105.76,1765999992.0
2007-04-23 16:00:00,105.74,105.82,105.74,105.795,1166700010.0
2007-04-23 16:05:00,105.81,105.83,105.77,105.78,1274000007.0
2007-04-23 16:10:00,105.775,105.835,105.76,105.805,1352399996.0
2007-04-23 16:15:00,105.8,105.92,105.795,105.92,1972199994.0
2007-04-23 16:20:00,105.91,105.92,105.87,105.875,952700001.0
2007-04-23 16:25:00,105.88,105.91,105.83,105.85,712800002.0
2007-04-23 16:30:00,105.86,105.91,105.82,105.875,1092700000.0
2007-04-23 16:35:00,105.89,105.9,105.86,105.88,710900001.0
2007-04-23 16:40:00,105.87,105.89,105.83,105.85,835800002.0
2007-04-23 16:45:00,105.83,105.87,105.8,105.82,866900000.0
2007-04-23 16:50:00,105.82,105.85,105.8,105.8,1036400003.0
2007-04-23 16:55:00,105.8,105.82,105.75,105.79,1507399991.0
2007-04-23 17:00:00,105.775,105.8,105.74,105.79,1538399995.0
2007-04-23 17:05:00,105.775,105.8,105.75,105.77,1216400007.0
2007-04-23 17:10:00,105.76,105.76,105.69,105.7,698099999.0
2007-04-23 17:15:00,105.7,105.73,105.685,105.7,497499999.0
2007-04-23 17:20:00,105.71,105.75,105.69,105.74,583100000.0
2007-04-23 17:25:00,105.76,105.78,105.73,105.73,707699992.0
2007-04-23 17:30:00,105.73,105.75,105.58,105.6,1703799997.0
2007-04-23 17:35:00,105.61,105.63,105.58,105.61,878199998.0
2007-04-23 17:40:00,105.61,105.64,105.59,105.61,892500003.0
2007-04-23 17:45:00,105.62,105.63,105.57,105.58,708299999.0
2007-04-23 17:50:00,105.575,105.63,105.55,105.575,1672399988.0
2007-04-23 17:55:00,105.575,105.575,105.5,105.53,1585599995.0
2007-04-23 18:00:00,105.53,105.54,105.45,105.53,2232800007.0
2007-04-23 18:05:00,105.53,105.57,105.515,105.57,654299998.0
2007-04-23 18:10:00,105.56,105.6,105.54,105.56,1433999995.0
2007-04-23 18:15:00,105.55,105.58,105.53,105.58,864499992.0
2007-04-23 18:20:00,105.58,105.58,105.54,105.57,656199989.0
2007-04-23 18:25:00,105.565,105.62,105.56,105.61,1072399984.0
2007-04-23 18:30:00,105.61,105.66,105.61,105.62,1172099997.0
2007-04-23 18:35:00,105.62,105.62,105.57,105.59,775899997.0
2007-04-23 18:40:00,105.6,105.62,105.59,105.62,552399999.0
2007-04-23 18:45:00,105.62,105.65,105.605,105.62,813499991.0
2007-04-23 18:50:00,105.63,105.63,105.61,105.62,1079999997.0
2007-04-23 18:55:00,105.62,105.67,105.62,105.66,942000001.0
2007-04-23 19:00:00,105.65,105.66,105.635,105.66,789999996.0
2007-04-23 19:05:00,105.66,105.66,105.635,105.65,775900003.0
2007-04-23 19:10:00,105.65,105.68,105.635,105.65,1052200000.0
2007-04-23 19:15:00,105.66,105.68,105.635,105.65,624100001.0
2007-04-23 19:20:00,105.65,105.67,105.61,105.62,476699999.0
2007-04-23 19:25:00,105.63,105.64,105.59,105.59,454900000.0
2007-04-23 19:30:00,105.6,105.6,105.56,105.56,412399999.0
2007-04-23 19:35:00,105.56,105.58,105.56,105.58,334799999.0
2007-04-23 19:40:00,105.575,105.59,105.57,105.59,420999996.0
2007-04-23 19:45:00,105.58,105.59,105.57,105.57,374399994.0
2007-04-23 19:50:00,105.58,105.58,105.55,105.56,691999996.0
2007-04-23 19:55:00,105.56,105.58,105.555,105.56,475400000.0
2007-04-23 20:00:00,105.55,105.56,105.54,105.55,1416700000.0
2007-04-23 20:05:00,105.55,105.61,105.545,105.6,851699999.0
2007-04-23 20:10:00,105.61,105.61,105.565,105.57,536200003.0
2007-04-23 20:15:00,105.565,105.57,105.525,105.56,593399999.0
2007-04-23 20:20:00,105.54,105.58,105.54,105.56,952400002.0
2007-04-23 20:25:00,105.56,105.56,105.535,105.535,303199996.0
2007-04-23 20:30:00,105.55,105.65,105.54,105.59,1198299997.0
2007-04-23 20:35:00,105.59,105.64,105.575,105.63,648499999.0
2007-04-23 20:40:00,105.63,105.66,105.63,105.65,699299997.0
2007-04-23 20:45:00,105.65,105.66,105.64,105.66,291999998.0
2007-04-23 20:50:00,105.66,105.66,105.64,105.64,292199998.0
2007-04-23 20:55:00,105.64,105.67,105.64,105.67,702599999.0
2007-04-23 21:00:00,105.66,105.67,105.64,105.65,858400002.0
2007-04-23 21:05:00,105.655,105.66,105.65,105.66,120000001.0
2007-04-23 21:10:00,105.66,105.67,105.655,105.67,218000002.0
2007-04-23 21:15:00,105.67,105.67,105.66,105.66,598499996.0
2007-04-23 21:20:00,105.655,105.66,105.65,105.66,67599999.0
2007-04-23 21:25:00,105.67,105.68,105.67,105.67,87299997.0
2007-04-23 21:30:00,105.67,105.68,105.66,105.67,81799999.0
2007-04-23 21:35:00,105.67,105.68,105.66,105.67,79800001.0
2007-04-23 21:40:00,105.68,105.7,105.665,105.69,279300004.0
2007-04-23 21:45:00,105.69,105.7,105.645,105.66,281299997.0
2007-04-23 21:50:00,105.66,105.67,105.65,105.67,320500003.0
2007-04-23 21:55:00,105.68,105.71,105.66,105.68,727299987.0
2007-04-23 22:00:00,105.67,105.7,105.67,105.7,168400000.0
2007-04-23 22:05:00,105.7,105.73,105.69,105.73,174599999.0
2007-04-23 22:10:00,105.71,105.74,105.69,105.71,182600000.0
2007-04-23 22:15:00,105.7,105.7,105.67,105.68,60700000.0
2007-04-23 22:20:00,105.68,105.72,105.68,105.72,127700000.0
2007-04-23 22:25:00,105.72,105.72,105.69,105.7,276900000.0
2007-04-23 22:30:00,105.71,105.73,105.7,105.71,183399999.0
2007-04-23 22:35:00,105.71,105.73,105.7,105.72,115700000.0
2007-04-23 22:40:00,105.72,105.72,105.705,105.71,172000000.0
2007-04-23 22:45:00,105.71,105.73,105.71,105.72,208500000.0
2007-04-23 22:50:00,105.72,105.72,105.69,105.7,137100000.0
2007-04-23 22:55:00,105.69,105.73,105.69,105.72,71000000.0
2007-04-23 23:00:00,105.7,105.74,105.7,105.71,62700000.0
2007-04-23 23:05:00,105.71,105.73,105.7,105.72,115900000.0
2007-04-23 23:10:00,105.7,105.71,105.585,105.64,239400000.0
2007-04-23 23:15:00,105.64,105.685,105.63,105.68,349200000.0
2007-04-23 23:20:00,105.68,105.68,105.65,105.67,146300000.0
2007-04-23 23:25:00,105.67,105.7,105.655,105.68,271100000.0
2007-04-23 23:30:00,105.68,105.77,105.59,105.69,770699999.0
2007-04-23 23:35:00,105.69,105.7,105.65,105.67,42300000.0
2007-04-23 23:40:00,105.66,105.7,105.6,105.67,254100000.0
2007-04-23 23:45:00,105.69,105.7,105.69,105.7,67600000.0
2007-04-23 23:50:00,105.7,105.7,105.66,105.67,129000000.0
2007-04-23 23:55:00,105.66,105.7,105.645,105.68,186499998.0
2007-04-24 00:00:00,105.68,105.69,105.68,105.68,100300000.0
2007-04-24 00:05:00,105.675,105.7,105.675,105.69,86599999.0
2007-04-24 00:10:00,105.7,105.7,105.7,105.7,27000000.0
2007-04-24 00:15:00,105.68,105.7,105.68,105.7,102899997.0
2007-04-24 00:20:00,105.7,105.7,105.665,105.69,148899999.0
2007-04-24 00:25:00,105.69,105.69,105.67,105.67,135600001.0
2007-04-24 00:30:00,105.69,105.69,105.68,105.69,90499999.0
2007-04-24 00:35:00,105.69,105.715,105.69,105.71,150399999.0
2007-04-24 00:40:00,105.73,105.74,105.71,105.74,237600000.0
2007-04-24 00:45:00,105.74,105.74,105.7,105.7,164599999.0
2007-04-24 00:50:00,105.7,105.7,105.69,105.69,241600000.0
2007-04-24 00:55:00,105.71,105.71,105.615,105.635,514899998.0
2007-04-24 01:00:00,105.645,105.695,105.645,105.68,608799996.0
2007-04-24 01:05:00,105.69,105.7,105.645,105.69,462099999.0
2007-04-24 01:10:00,105.685,105.7,105.65,105.66,428700000.0
2007-04-24 01:15:00,105.66,105.68,105.62,105.655,558899999.0
2007-04-24 01:20:00,105.655,105.665,105.63,105.66,393400000.0
2007-04-24 01:25:00,105.665,105.665,105.66,105.66,52000000.0
2007-04-24 01:30:00,105.66,105.66,105.615,105.63,340000000.0
2007-04-24 01:35:00,105.63,105.64,105.61,105.615,414699999.0
2007-04-24 01:40:00,105.615,105.62,105.58,105.59,212099997.0
2007-04-24 01:45:00,105.58,105.58,105.51,105.525,1198199988.0
2007-04-24 01:50:00,105.525,105.55,105.43,105.48,1708399992.0
2007-04-24 01:55:00,105.49,105.55,105.48,105.535,736799999.0
2007-04-24 02:00:00,105.535,105.545,105.52,105.545,668799999.0
2007-04-24 02:05:00,105.545,105.59,105.53,105.59,1009999991.0
2007-04-24 02:10:00,105.57,105.6,105.53,105.53,1233599989.0
2007-04-24 02:15:00,105.54,105.56,105.53,105.54,706499997.0
2007-04-24 02:20:00,105.54,105.55,105.515,105.53,647099995.0
2007-04-24 02:25:00,105.525,105.525,105.49,105.505,675800010.0
2007-04-24 02:30:00,105.51,105.51,105.46,105.47,895800002.0
2007-04-24 02:35:00,105.48,105.485,105.34,105.4,1133699983.0
2007-04-24 02:40:00,105.4,105.5,105.39,105.46,1630799992.0
2007-04-24 02:45:00,105.46,105.475,105.44,105.44,759399984.0
2007-04-24 02:50:00,105.425,105.485,105.425,105.45,1526499981.0
2007-04-24 02:55:00,105.465,105.485,105.43,105.48,983499990.0
2007-04-24 03:00:00,105.47,105.485,105.44,105.465,847299990.0
2007-04-24 03:05:00,105.46,105.5,105.45,105.495,863499997.0
2007-04-24 03:10:00,105.495,105.505,105.43,105.435,1531699998.0
2007-04-24 03:15:00,105.44,105.455,105.38,105.44,2037000011.0
2007-04-24 03:20:00,105.44,105.46,105.41,105.425,848999996.0
2007-04-24 03:25:00,105.4,105.42,105.37,105.39,1058499983.0
2007-04-24 03:30:00,105.36,105.445,105.335,105.39,1626599992.0
2007-04-24 03:35:00,105.4,105.41,105.33,105.35,1398799989.0
2007-04-24 03:40:00,105.33,105.39,105.33,105.39,440599997.0
2007-04-24 03:45:00,105.39,105.4,105.33,105.39,1294999996.0
2007-04-24 03:50:00,105.365,105.41,105.365,105.37,583399998.0
2007-04-24 03:55:00,105.37,105.38,105.24,105.275,1443199981.0
2007-04-24 04:00:00,105.275,105.315,105.255,105.305,1423599994.0
2007-04-24 04:05:00,105.31,105.31,105.285,105.29,565200001.0
2007-04-24 04:10:00,105.285,105.295,105.22,105.285,1844799985.0
2007-04-24 04:15:00,105.285,105.315,105.26,105.26,1097699985.0
2007-04-24 04:20:00,105.26,105.275,105.225,105.255,1094499994.0
2007-04-24 04:25:00,105.255,105.26,105.16,105.165,1635599984.0
2007-04-24 04:30:00,105.16,105.195,105.15,105.165,1358299991.0
2007-04-24 04:35:00,105.165,105.185,105.13,105.13,1221899992.0
2007-04-24 04:40:00,105.14,105.175,105.11,105.165,806299990.0
2007-04-24 04:45:00,105.165,105.21,105.16,105.21,418299997.0
2007-04-24 04:50:00,105.21,105.25,105.21,105.22,972999985.0
2007-04-24 04:55:00,105.22,105.275,105.22,105.275,932199977.0
2007-04-24 05:00:00,105.275,105.36,105.27,105.35,1009299992.0
2007-04-24 05:05:00,105.35,105.37,105.34,105.35,846599979.0
2007-04-24 05:10:00,105.355,105.37,105.33,105.36,458399996.0
2007-04-24 05:15:00,105.36,105.365,105.33,105.33,589799994.0
2007-04-24 05:20:00,105.33,105.385,105.31,105.38,963599984.0
2007-04-24 05:25:00,105.38,105.4,105.355,105.38,974699995.0
2007-04-24 05:30:00,105.38,105.425,105.38,105.42,606499997.0
2007-04-24 05:35:00,105.41,105.43,105.375,105.41,482899995.0
2007-04-24 05:40:00,105.43,105.44,105.4,105.415,475099996.0
2007-04-24 05:45:00,105.4,105.45,105.365,105.41,1120699989.0
2007-04-24 05:50:00,105.42,105.44,105.4,105.42,1304099989.0
2007-04-24 05:55:00,105.42,105.485,105.415,105.475,1144699990.0
2007-04-24 06:00:00,105.46,105.49,105.44,105.47,597399998.0
2007-04-24 06:05:00,105.47,105.5,105.44,105.485,778699995.0
2007-04-24 06:10:00,105.49,105.49,105.38,105.4,1013699993.0
2007-04-24 06:15:00,105.41,105.44,105.4,105.43,459499997.0
2007-04-24 06:20:00,105.43,105.445,105.4,105.42,997999989.0
2007-04-24 06:25:00,105.4,105.46,105.4,105.46,525999993.0
2007-04-24 06:30:00,105.46,105.49,105.45,105.49,714599998.0
2007-04-24 06:35:00,105.495,105.555,105.49,105.52,1860099964.0
2007-04-24 06:40:00,105.52,105.55,105.505,105.55,986099985.0
2007-04-24 06:45:00,105.545,105.56,105.5,105.51,699899994.0
2007-04-24 06:50:00,105.51,105.51,105.47,105.5,1184399975.0
2007-04-24 06:55:00,105.5,105.51,105.47,105.5,626499978.0
2007-04-24 07:00:00,105.52,105.52,105.425,105.48,1371399971.0
2007-04-24 07:05:00,105.49,105.5,105.45,105.45,795599986.0
2007-04-24 07:10:00,105.48,105.5,105.46,105.47,567500007.0
2007-04-24 07:15:00,105.465,105.47,105.44,105.47,724599994.0
2007-04-24 07:20:00,105.465,105.48,105.46,105.46,546399992.0
2007-04-24 07:25:00,105.46,105.46,105.42,105.43,492999994.0
2007-04-24 07:30:00,105.43,105.435,105.42,105.435,411499994.0
2007-04-24 07:35:00,105.43,105.46,105.43,105.43,583199993.0
2007-04-24 07:40:00,105.435,105.48,105.395,105.48,1673499993.0
2007-04-24 07:45:00,105.49,105.495,105.44,105.445,1159799988.0
2007-04-24 07:50:00,105.445,105.47,105.42,105.47,1132499973.0
2007-04-24 07:55:00,105.48,105.53,105.465,105.475,1085299989.0
2007-04-24 08:00:00,105.47,105.54,105.47,105.54,1367899980.0
2007-04-24 08:05:00,105.54,105.59,105.52,105.56,1300799999.0
2007-04-24 08:10:00,105.56,105.57,105.51,105.55,1209599998.0
2007-04-24 08:15:00,105.55,105.57,105.51,105.51,1117899996.0
2007-04-24 08:20:00,105.51,105.52,105.48,105.48,793400007.0
2007-04-24 08:25:00,105.48,105.54,105.47,105.52,784600001.0
2007-04-24 08:30:00,105.52,105.62,105.51,105.59,1378799996.0
2007-04-24 08:35:00,105.585,105.66,105.58,105.61,2183300014.0
2007-04-24 08:40:00,105.63,105.71,105.61,105.66,2840299989.0
2007-04-24 08:45:00,105.66,105.68,105.63,105.68,1219299994.0
2007-04-24 08:50:00,105.69,105.7,105.65,105.67,817999999.0
2007-04-24 08:55:00,105.67,105.68,105.62,105.635,911099995.0
2007-04-24 09:00:00,105.63,105.64,105.54,105.57,2218999993.0
2007-04-24 09:05:00,105.57,105.605,105.55,105.58,1196799991.0
2007-04-24 09:10:00,105.58,105.64,105.55,105.62,1850900005.0
2007-04-24 09:15:00,105.62,105.65,105.595,105.63,1205900007.0
2007-04-24 09:20:00,105.625,105.66,105.61,105.65,424400006.0
2007-04-24 09:25:00,105.65,105.7,105.63,105.67,1208800005.0
2007-04-24 09:30:00,105.66,105.68,105.63,105.665,1006999996.0
2007-04-24 09:35:00,105.66,105.76,105.635,105.71,1593500015.0
2007-04-24 09:40:00,105.675,105.77,105.675,105.76,1235299996.0
2007-04-24 09:45:00,105.76,105.78,105.725,105.74,1816300000.0
2007-04-24 09:50:00,105.74,105.74,105.69,105.71,969600001.0
2007-04-24 09:55:00,105.7,105.78,105.7,105.73,1132000001.0
2007-04-24 10:00:00,105.73,105.76,105.71,105.75,2182299996.0
2007-04-24 10:05:00,105.76,105.76,105.715,105.73,982699997.0
2007-04-24 10:10:00,105.73,105.73,105.65,105.66,1070699993.0
2007-04-24 10:15:00,105.67,105.69,105.64,105.64,1333200000.0
2007-04-24 10:20:00,105.64,105.64,105.595,105.62,1170199999.0
2007-04-24 10:25:00,105.62,105.66,105.6,105.645,1181599990.0
2007-04-24 10:30:00,105.65,105.68,105.65,105.66,1293200002.0
2007-04-24 10:35:00,105.67,105.69,105.64,105.67,814699997.0
2007-04-24 10:40:00,105.665,105.68,105.65,105.68,404700002.0
2007-04-24 10:45:00,105.65,105.68,105.65,105.67,256600002.0
2007-04-24 10:50:00,105.67,105.7,105.66,105.69,317799999.0
2007-04-24 10:55:00,105.69,105.7,105.67,105.695,471799999.0
2007-04-24 11:00:00,105.695,105.73,105.69,105.72,908500004.0
2007-04-24 11:05:00,105.72,105.75,105.7,105.74,1316099994.0
2007-04-24 11:10:00,105.74,105.78,105.73,105.77,764899997.0
2007-04-24 11:15:00,105.76,105.81,105.73,105.79,487400000.0
2007-04-24 11:20:00,105.785,105.79,105.72,105.72,1211699998.0
2007-04-24 11:25:00,105.71,105.8,105.71,105.76,1327700002.0
2007-04-24 11:30:00,105.77,105.77,105.745,105.755,714299998.0
2007-04-24 11:35:00,105.76,105.8,105.76,105.77,816699997.0
2007-04-24 11:40:00,105.77,105.81,105.735,105.81,636099990.0
2007-04-24 11:45:00,105.82,105.99,105.82,105.99,1814300006.0
2007-04-24 11:50:00,105.99,106.06,105.96,106.005,1388599999.0
2007-04-24 11:55:00,106.02,106.055,105.97,106.0,1833500006.0
2007-04-24 12:00:00,106.0,106.11,105.955,106.06,2918300015.0
2007-04-24 12:05:00,106.05,106.14,106.03,106.11,2442600010.0
2007-04-24 12:10:00,106.1,106.23,106.06,106.16,3409700013.0
2007-04-24 12:15:00,106.165,106.18,106.04,106.15,2642500003.0
2007-04-24 12:20:00,106.14,106.15,106.06,106.075,1571700003.0
2007-04-24 12:25:00,106.07,106.1,106.055,106.07,1676199996.0
2007-04-24 12:30:00,106.07,106.09,106.0,106.01,2050400007.0
2007-04-24 12:35:00,106.02,106.06,105.995,106.03,1417300000.0
2007-04-24 12:40:00,106.04,106.13,106.035,106.075,1774299989.0
2007-04-24 12:45:00,106.08,106.09,105.965,106.045,2269699999.0
2007-04-24 12:50:00,106.045,106.105,105.995,106.04,2311599996.0
2007-04-24 12:55:00,106.04,106.06,106.01,106.015,1059200000.0
2007-04-24 13:00:00,106.02,106.02,105.97,105.98,926099992.0
2007-04-24 13:05:00,105.98,106.01,105.96,105.99,1168299994.0
2007-04-24 13:10:00,105.99,106.05,105.99,106.03,1119599999.0
2007-04-24 13:15:00,106.03,106.045,106.03,106.04,829400002.0
2007-04-24 13:20:00,106.05,106.06,106.01,106.06,1712799992.0
2007-04-24 13:25:00,106.05,106.13,106.03,106.09,1011199999.0
2007-04-24 13:30:00,106.1,106.12,106.08,106.08,555399995.0
2007-04-24 13:35:00,106.09,106.11,106.035,106.055,719800001.0
2007-04-24 13:40:00,106.055,106.11,105.995,106.08,1342800001.0
2007-04-24 13:45:00,106.08,106.1,106.025,106.08,1529699994.0
2007-04-24 13:50:00,106.08,106.12,106.04,106.05,929099994.0
2007-04-24 13:55:00,106.05,106.07,106.025,106.03,560999993.0
2007-04-24 14:00:00,106.03,106.03,105.96,105.985,1622300004.0
2007-04-24 14:05:00,105.99,106.02,105.955,105.975,1355400000.0
2007-04-24 14:10:00,105.98,106.01,105.95,106.01,1169100001.0
2007-04-24 14:15:00,106.02,106.06,106.0,106.045,526899998.0
2007-04-24 14:20:00,106.065,106.09,106.035,106.08,1435299995.0
2007-04-24 14:25:00,106.08,106.09,106.02,106.05,758899998.0
2007-04-24 14:30:00,106.05,106.07,105.965,106.0,995700001.0
2007-04-24 14:35:00,105.99,106.08,105.99,106.055,1368900002.0
2007-04-24 14:40:00,106.06,106.09,106.0,106.0,1407900002.0
2007-04-24 14:45:00,106.0,106.03,105.97,105.995,2132599983.0
2007-04-24 14:50:00,105.99,106.04,105.99,106.04,982799997.0
2007-04-24 14:55:00,106.04,106.055,105.98,106.02,1014199999.0
2007-04-24 15:00:00,106.01,106.01,105.67,105.75,3361699984.0
2007-04-24 15:05:00,105.75,105.78,105.67,105.71,2289199992.0
2007-04-24 15:10:00,105.7,105.73,105.635,105.73,2506999975.0
2007-04-24 15:15:00,105.72,105.76,105.67,105.705,1982599982.0
2007-04-24 15:20:00,105.705,105.72,105.65,105.71,2210700013.0
2007-04-24 15:25:00,105.71,105.71,105.655,105.665,2000300004.0
2007-04-24 15:30:00,105.67,105.68,105.575,105.59,2437299996.0
2007-04-24 15:35:00,105.58,105.62,105.58,105.58,2344499983.0
2007-04-24 15:40:00,105.58,105.63,105.575,105.62,1652099991.0
2007-04-24 15:45:00,105.615,105.64,105.59,105.63,1134900002.0
2007-04-24 15:50:00,105.62,105.63,105.59,105.62,886499999.0
2007-04-24 15:55:00,105.62,105.69,105.61,105.65,1403999998.0
2007-04-24 16:00:00,105.6,105.62,105.435,105.56,2106099993.0
2007-04-24 16:05:00,105.555,105.65,105.53,105.57,2116799986.0
2007-04-24 16:10:00,105.575,105.63,105.55,105.61,2503799997.0
2007-04-24 16:15:00,105.61,105.67,105.58,105.62,2471899993.0
2007-04-24 16:20:00,105.62,105.68,105.56,105.66,2240999999.0
2007-04-24 16:25:00,105.65,105.69,105.625,105.69,2727000000.0
2007-04-24 16:30:00,105.69,105.7,105.61,105.64,2477700001.0
2007-04-24 16:35:00,105.65,105.66,105.575,105.6,2706599991.0
2007-04-24 16:40:00,105.6,105.63,105.57,105.62,1928299997.0
2007-04-24 16:45:00,105.61,105.63,105.53,105.55,1367799995.0
2007-04-24 16:50:00,105.55,105.56,105.5,105.51,1095199995.0
2007-04-24 16:55:00,105.51,105.54,105.465,105.53,1219599994.0
2007-04-24 17:00:00,105.54,105.6,105.515,105.59,1803299995.0
2007-04-24 17:05:00,105.59,105.62,105.475,105.485,1122600004.0
2007-04-24 17:10:00,105.49,105.57,105.48,105.54,1085099999.0
2007-04-24 17:15:00,105.54,105.55,105.505,105.53,702800001.0
2007-04-24 17:20:00,105.54,105.56,105.52,105.53,1125599991.0
2007-04-24 17:25:00,105.53,105.59,105.53,105.58,1858300004.0
2007-04-24 17:30:00,105.58,105.61,105.54,105.55,974500000.0
2007-04-24 17:35:00,105.57,105.58,105.51,105.53,1070099998.0
2007-04-24 17:40:00,105.53,105.59,105.52,105.575,1068899999.0
2007-04-24 17:45:00,105.58,105.59,105.52,105.52,797300000.0
2007-04-24 17:50:00,105.54,105.54,105.49,105.51,534999998.0
2007-04-24 17:55:00,105.52,105.57,105.51,105.55,643299998.0
2007-04-24 18:00:00,105.55,105.56,105.5,105.515,893699997.0
2007-04-24 18:05:00,105.52,105.59,105.51,105.58,1094400001.0
2007-04-24 18:10:00,105.58,105.64,105.56,105.62,910600003.0
2007-04-24 18:15:00,105.61,105.62,105.53,105.585,663100000.0
2007-04-24 18:20:00,105.59,105.61,105.575,105.59,983199993.0
2007-04-24 18:25:00,105.6,105.66,105.59,105.64,416299998.0
2007-04-24 18:30:00,105.64,105.64,105.59,105.61,497200000.0
2007-04-24 18:35:00,105.63,105.63,105.59,105.59,369400000.0
2007-04-24 18:40:00,105.59,105.62,105.56,105.62,564200001.0
2007-04-24 18:45:00,105.615,105.63,105.6,105.61,315999996.0
2007-04-24 18:50:00,105.605,105.64,105.59,105.64,447399998.0
2007-04-24 18:55:00,105.64,105.65,105.63,105.65,457200000.0
2007-04-24 19:00:00,105.64,105.66,105.63,105.64,446399999.0
2007-04-24 19:05:00,105.635,105.66,105.63,105.64,188600000.0
2007-04-24 19:10:00,105.64,105.65,105.6,105.635,477300000.0
2007-04-24 19:15:00,105.63,105.66,105.63,105.63,555700002.0
2007-04-24 19:20:00,105.64,105.65,105.625,105.65,138500000.0
2007-04-24 19:25:00,105.64,105.68,105.63,105.67,461299999.0
2007-04-24 19:30:00,105.68,105.7,105.66,105.69,196600002.0
2007-04-24 19:35:00,105.69,105.72,105.69,105.705,137400000.0
2007-04-24 19:40:00,105.7,105.71,105.68,105.68,183700000.0
2007-04-24 19:45:00,105.69,105.71,105.68,105.69,560100003.0
2007-04-24 19:50:00,105.68,105.69,105.66,105.67,183900001.0
2007-04-24 19:55:00,105.69,105.7,105.675,105.69,301300002.0
2007-04-24 20:00:00,105.68,105.7,105.64,105.64,474200001.0
2007-04-24 20:05:00,105.65,105.66,105.635,105.66,271699998.0
2007-04-24 20:10:00,105.66,105.67,105.63,105.66,646700002.0
2007-04-24 20:15:00,105.64,105.7,105.64,105.69,609599999.0
2007-04-24 20:20:00,105.68,105.69,105.64,105.65,772200004.0
2007-04-24 20:25:00,105.65,105.67,105.63,105.66,406799999.0
2007-04-24 20:30:00,105.65,105.69,105.64,105.68,843300001.0
2007-04-24 20:35:00,105.675,105.68,105.66,105.67,257499998.0
2007-04-24 20:40:00,105.68,105.69,105.66,105.66,451300000.0
2007-04-24 20:45:00,105.66,105.68,105.65,105.67,650900004.0
2007-04-24 20:50:00,105.68,105.68,105.66,105.66,936200003.0
2007-04-24 20:55:00,105.66,105.69,105.635,105.68,433700000.0
2007-04-24 21:00:00,105.67,105.7,105.67,105.7,201800000.0
2007-04-24 21:05:00,105.7,105.7,105.68,105.7,202300000.0
2007-04-24 21:10:00,105.69,105.71,105.67,105.68,734800004.0
2007-04-24 21:15:00,105.68,105.69,105.64,105.64,494500003.0
2007-04-24 21:20:00,105.645,105.65,105.62,105.64,475300000.0
2007-04-24 21:25:00,105.64,105.65,105.625,105.63,217000000.0
2007-04-24 21:30:00,105.63,105.64,105.615,105.62,652099999.0
2007-04-24 21:35:00,105.615,105.62,105.58,105.6,522600000.0
2007-04-24 21:40:00,105.58,105.6,105.57,105.6,329399999.0
2007-04-24 21:45:00,105.6,105.61,105.59,105.59,332200002.0
2007-04-24 21:50:00,105.58,105.6,105.58,105.6,670899992.0
2007-04-24 21:55:00,105.6,105.63,105.595,105.61,750499998.0
2007-04-24 22:00:00,105.61,105.62,105.565,105.61,638200000.0
2007-04-24 22:05:00,105.61,105.65,105.6,105.635,889200000.0
2007-04-24 22:10:00,105.64,105.65,105.62,105.64,446300000.0
2007-04-24 22:15:00,105.64,105.65,105.63,105.63,98000000.0
2007-04-24 22:20:00,105.64,105.64,105.62,105.63,116800000.0
2007-04-24 22:25:00,105.64,105.65,105.64,105.65,174600000.0
2007-04-24 22:30:00,105.645,105.67,105.61,105.61,352300000.0
2007-04-24 22:35:00,105.62,105.67,105.62,105.66,257900000.0
2007-04-24 22:40:00,105.66,105.67,105.63,105.65,176600000.0
2007-04-24 22:45:00,105.65,105.68,105.62,105.67,299600000.0
2007-04-24 22:50:00,105.67,105.68,105.66,105.67,128200000.0
2007-04-24 22:55:00,105.68,105.71,105.66,105.71,197400000.0
2007-04-24 23:00:00,105.71,105.75,105.69,105.69,120600000.0
2007-04-24 23:05:00,105.71,105.72,105.69,105.71,63300000.0
2007-04-24 23:10:00,105.7,105.72,105.67,105.68,124200000.0
2007-04-24 23:15:00,105.685,105.71,105.65,105.66,477100002.0
2007-04-24 23:20:00,105.66,105.67,105.63,105.63,263100005.0
2007-04-24 23:25:00,105.63,105.68,105.63,105.66,260800001.0
2007-04-24 23:30:00,105.665,105.665,105.64,105.64,270500000.0
2007-04-24 23:35:00,105.63,105.7,105.63,105.7,335199999.0
2007-04-24 23:40:00,105.7,105.71,105.67,105.68,155100000.0
2007-04-24 23:45:00,105.69,105.7,105.68,105.68,310300000.0
2007-04-24 23:50:00,105.68,105.68,105.645,105.68,235600002.0
2007-04-24 23:55:00,105.68,105.68,105.64,105.66,139400000.0
2007-04-25 00:00:00,105.66,105.66,105.64,105.64,117600000.0
2007-04-25 00:05:00,105.64,105.65,105.63,105.65,150700002.0
2007-04-25 00:10:00,105.64,105.66,105.64,105.64,85600000.0
2007-04-25 00:15:00,105.64,105.67,105.64,105.66,150500000.0
2007-04-25 00:20:00,105.67,105.68,105.67,105.67,14400000.0
2007-04-25 00:25:00,105.68,105.7,105.665,105.665,116400000.0
2007-04-25 00:30:00,105.68,105.69,105.665,105.69,90700000.0
2007-04-25 00:35:00,105.69,105.69,105.68,105.69,71600000.0
2007-04-25 00:40:00,105.68,105.68,105.665,105.67,62400000.0
2007-04-25 00:45:00,105.67,105.68,105.66,105.67,484100000.0
2007-04-25 00:50:00,105.67,105.67,105.65,105.66,494400000.0
2007-04-25 00:55:00,105.67,105.67,105.6,105.62,646100000.0
2007-04-25 01:00:00,105.63,105.675,105.61,105.64,315500001.0
2007-04-25 01:05:00,105.66,105.66,105.63,105.65,184600000.0
2007-04-25 01:10:00,105.65,105.655,105.62,105.65,600600000.0
2007-04-25 01:15:00,105.645,105.675,105.625,105.67,636200001.0
2007-04-25 01:20:00,105.67,105.67,105.57,105.61,657800002.0
2007-04-25 01:25:00,105.61,105.65,105.61,105.615,724800000.0
2007-04-25 01:30:00,105.6,105.62,105.585,105.61,446400000.0
2007-04-25 01:35:00,105.62,105.62,105.575,105.62,303000000.0
2007-04-25 01:40:00,105.62,105.68,105.62,105.66,617500004.0
2007-04-25 01:45:00,105.67,105.71,105.66,105.685,458500001.0
2007-04-25 01:50:00,105.68,105.71,105.66,105.69,442900000.0
2007-04-25 01:55:00,105.69,105.7,105.67,105.7,721800000.0
2007-04-25 02:00:00,105.7,105.7,105.66,105.68,342400000.0
2007-04-25 02:05:00,105.68,105.7,105.64,105.66,923500000.0
2007-04-25 02:10:00,105.65,105.67,105.62,105.645,581700001.0
2007-04-25 02:15:00,105.65,105.66,105.625,105.65,654700000.0
2007-04-25 02:20:00,105.64,105.65,105.63,105.65,523500000.0
2007-04-25 02:25:00,105.65,105.66,105.62,105.64,693799998.0
2007-04-25 02:30:00,105.64,105.65,105.6,105.61,279599999.0
2007-04-25 02:35:00,105.62,105.63,105.58,105.61,871599993.0
2007-04-25 02:40:00,105.61,105.63,105.605,105.605,514500000.0
2007-04-25 02:45:00,105.61,105.61,105.56,105.565,717899999.0
2007-04-25 02:50:00,105.57,105.6,105.53,105.6,713399994.0
2007-04-25 02:55:00,105.585,105.64,105.575,105.62,903900001.0
2007-04-25 03:00:00,105.62,105.63,105.55,105.56,1411900000.0
2007-04-25 03:05:00,105.56,105.6,105.55,105.59,1224099999.0
2007-04-25 03:10:00,105.59,105.59,105.515,105.555,1237899997.0
2007-04-25 03:15:00,105.55,105.59,105.54,105.56,1514400002.0
2007-04-25 03:20:00,105.565,105.59,105.54,105.57,1414800011.0
2007-04-25 03:25:00,105.57,105.61,105.565,105.58,832200000.0
2007-04-25 03:30:00,105.58,105.58,105.545,105.56,1028700000.0
2007-04-25 03:35:00,105.56,105.57,105.47,105.5,1042200002.0
2007-04-25 03:40:00,105.495,105.51,105.445,105.475,1337800002.0
2007-04-25 03:45:00,105.475,105.51,105.465,105.5,1156600004.0
2007-04-25 03:50:00,105.5,105.56,105.465,105.54,665700002.0
2007-04-25 03:55:00,105.55,105.55,105.5,105.52,1007700002.0
2007-04-25 04:00:00,105.515,105.52,105.48,105.51,816500004.0
2007-04-25 04:05:00,105.48,105.57,105.48,105.56,507700001.0
2007-04-25 04:10:00,105.525,105.58,105.525,105.57,220600005.0
2007-04-25 04:15:00,105.57,105.59,105.525,105.59,300700003.0
2007-04-25 04:20:00,105.59,105.64,105.575,105.61,979699998.0
2007-04-25 04:25:00,105.62,105.62,105.6,105.6,457699999.0
2007-04-25 04:30:00,105.61,105.61,105.565,105.58,300400000.0
2007-04-25 04:35:00,105.58,105.59,105.535,105.59,311000004.0
2007-04-25 04:40:00,105.59,105.6,105.57,105.6,174000001.0
2007-04-25 04:45:00,105.6,105.6,105.58,105.58,167700001.0
2007-04-25 04:50:00,105.59,105.64,105.58,105.62,486400005.0
2007-04-25 04:55:00,105.62,105.64,105.585,105.61,357100001.0
2007-04-25 05:00:00,105.61,105.65,105.61,105.65,215800000.0
2007-04-25 05:05:00,105.65,105.65,105.62,105.65,72800000.0
2007-04-25 05:10:00,105.63,105.65,105.63,105.65,305800000.0
2007-04-25 05:15:00,105.66,105.69,105.66,105.68,518100000.0
2007-04-25 05:20:00,105.68,105.72,105.66,105.68,409300003.0
2007-04-25 05:25:00,105.69,105.73,105.685,105.73,534100000.0
2007-04-25 05:30:00,105.73,105.74,105.675,105.69,623200005.0
2007-04-25 05:35:00,105.7,105.7,105.665,105.69,333300003.0
2007-04-25 05:40:00,105.68,105.71,105.66,105.69,237900000.0
2007-04-25 05:45:00,105.69,105.71,105.67,105.71,242799999.0
2007-04-25 05:50:00,105.71,105.72,105.695,105.72,136100000.0
2007-04-25 05:55:00,105.705,105.72,105.7,105.72,163800000.0
2007-04-25 06:00:00,105.72,105.74,105.705,105.73,227900000.0
2007-04-25 06:05:00,105.715,105.73,105.69,105.71,183299999.0
2007-04-25 06:10:00,105.695,105.72,105.695,105.72,128400000.0
2007-04-25 06:15:00,105.72,105.74,105.72,105.73,216600000.0
2007-04-25 06:20:00,105.73,105.74,105.72,105.73,682300000.0
2007-04-25 06:25:00,105.72,105.73,105.71,105.71,429300000.0
2007-04-25 06:30:00,105.71,105.71,105.69,105.71,314300002.0
2007-04-25 06:35:00,105.71,105.71,105.695,105.7,454000001.0
2007-04-25 06:40:00,105.7,105.71,105.69,105.7,205600001.0
2007-04-25 06:45:00,105.71,105.74,105.7,105.715,659000001.0
2007-04-25 06:50:00,105.72,105.74,105.71,105.725,839800003.0
2007-04-25 06:55:00,105.75,105.75,105.7,105.71,336200001.0
2007-04-25 07:00:00,105.71,105.71,105.66,105.67,640800005.0
2007-04-25 07:05:00,105.68,105.68,105.66,105.66,136800000.0
2007-04-25 07:10:00,105.66,105.67,105.64,105.66,314400002.0
2007-04-25 07:15:00,105.66,105.68,105.66,105.66,340999998.0
2007-04-25 07:20:00,105.66,105.66,105.635,105.66,390600005.0
2007-04-25 07:25:00,105.66,105.67,105.625,105.63,426800000.0
2007-04-25 07:30:00,105.64,105.66,105.61,105.66,194100002.0
2007-04-25 07:35:00,105.65,105.67,105.625,105.67,540399995.0
2007-04-25 07:40:00,105.66,105.67,105.645,105.645,973999992.0
2007-04-25 07:45:00,105.65,105.65,105.61,105.62,1321999988.0
2007-04-25 07:50:00,105.62,105.63,105.57,105.61,761299994.0
2007-04-25 07:55:00,105.6,105.62,105.57,105.6,1298800014.0
2007-04-25 08:00:00,105.595,105.63,105.55,105.62,1360899993.0
2007-04-25 08:05:00,105.62,105.63,105.53,105.53,974599998.0
2007-04-25 08:10:00,105.52,105.55,105.49,105.53,441400002.0
2007-04-25 08:15:00,105.525,105.54,105.46,105.54,981900000.0
2007-04-25 08:20:00,105.54,105.61,105.525,105.59,1031500002.0
2007-04-25 08:25:00,105.59,105.61,105.57,105.6,438799999.0
2007-04-25 08:30:00,105.59,105.6,105.56,105.58,704699997.0
2007-04-25 08:35:00,105.58,105.59,105.54,105.56,869199989.0
2007-04-25 08:40:00,105.56,105.58,105.48,105.51,2384499971.0
2007-04-25 08:45:00,105.51,105.61,105.51,105.58,576299996.0
2007-04-25 08:50:00,105.58,105.61,105.56,105.6,493799995.0
2007-04-25 08:55:00,105.61,105.61,105.5,105.55,1211499981.0
2007-04-25 09:00:00,105.55,105.59,105.51,105.59,968499994.0
2007-04-25 09:05:00,105.58,105.61,105.565,105.575,668499996.0
2007-04-25 09:10:00,105.59,105.63,105.565,105.59,761399999.0
2007-04-25 09:15:00,105.6,105.6,105.55,105.555,234200001.0
2007-04-25 09:20:00,105.555,105.56,105.51,105.54,1664800005.0
2007-04-25 09:25:00,105.54,105.65,105.535,105.64,1756100000.0
2007-04-25 09:30:00,105.63,105.64,105.56,105.59,986300002.0
2007-04-25 09:35:00,105.59,105.62,105.57,105.59,1393999984.0
2007-04-25 09:40:00,105.59,105.61,105.58,105.6,622700004.0
2007-04-25 09:45:00,105.61,105.68,105.585,105.67,850799994.0
2007-04-25 09:50:00,105.67,105.67,105.595,105.6,2334499986.0
2007-04-25 09:55:00,105.62,105.64,105.56,105.56,1099800003.0
2007-04-25 10:00:00,105.6,105.65,105.55,105.6,1898199993.0
2007-04-25 10:05:00,105.6,105.7,105.575,105.7,1039099995.0
2007-04-25 10:10:00,105.7,105.73,105.69,105.71,666199997.0
2007-04-25 10:15:00,105.705,105.72,105.67,105.69,776399998.0
2007-04-25 10:20:00,105.69,105.7,105.67,105.69,350599996.0
2007-04-25 10:25:00,105.7,105.7,105.66,105.68,415500000.0
2007-04-25 10:30:00,105.68,105.71,105.675,105.7,807699998.0
2007-04-25 10:35:00,105.705,105.72,105.68,105.7,641600001.0
2007-04-25 10:40:00,105.71,105.78,105.675,105.73,1137499998.0
2007-04-25 10:45:00,105.73,105.75,105.72,105.73,457499998.0
2007-04-25 10:50:00,105.73,105.76,105.71,105.75,1371300009.0
2007-04-25 10:55:00,105.75,105.77,105.7,105.71,633800004.0
2007-04-25 11:00:00,105.71,105.73,105.685,105.73,738300001.0
2007-04-25 11:05:00,105.71,105.74,105.7,105.73,313800002.0
2007-04-25 11:10:00,105.72,105.77,105.72,105.75,718199992.0
2007-04-25 11:15:00,105.76,105.78,105.715,105.72,502100002.0
2007-04-25 11:20:00,105.72,105.75,105.72,105.74,301900000.0
2007-04-25 11:25:00,105.74,105.74,105.67,105.7,783999994.0
2007-04-25 11:30:00,105.69,105.73,105.675,105.7,1018999995.0
2007-04-25 11:35:00,105.7,105.72,105.69,105.7,883600006.0
2007-04-25 11:40:00,105.7,105.76,105.7,105.74,977900004.0
2007-04-25 11:45:00,105.74,105.78,105.65,105.72,1504999987.0
2007-04-25 11:50:00,105.73,105.81,105.73,105.76,1913900003.0
2007-04-25 11:55:00,105.76,105.76,105.71,105.735,996899989.0
2007-04-25 12:00:00,105.73,105.74,105.71,105.715,1004399992.0
2007-04-25 12:05:00,105.72,105.73,105.67,105.68,1265500000.0
2007-04-25 12:10:00,105.69,105.7,105.63,105.66,1699600005.0
2007-04-25 12:15:00,105.67,105.72,105.645,105.69,1692499993.0
2007-04-25 12:20:00,105.69,105.71,105.66,105.665,1025599998.0
2007-04-25 12:25:00,105.68,105.7,105.645,105.66,1500800004.0
2007-04-25 12:30:00,105.66,105.67,105.64,105.65,507700000.0
2007-04-25 12:35:00,105.65,105.68,105.64,105.68,864500002.0
2007-04-25 12:40:00,105.68,105.69,105.66,105.66,803999996.0
2007-04-25 12:45:00,105.655,105.71,105.645,105.7,1085500006.0
2007-04-25 12:50:00,105.69,105.73,105.69,105.73,634000000.0
2007-04-25 12:55:00,105.725,105.725,105.655,105.68,1725500001.0
2007-04-25 13:00:00,105.68,105.68,105.62,105.62,1830100003.0
2007-04-25 13:05:00,105.62,105.69,105.61,105.66,1156099997.0
2007-04-25 13:10:00,105.64,105.7,105.62,105.66,1441599991.0
2007-04-25 13:15:00,105.655,105.69,105.64,105.69,660399999.0
2007-04-25 13:20:00,105.68,105.7,105.67,105.67,217599999.0
2007-04-25 13:25:00,105.68,105.68,105.66,105.67,275400001.0
2007-04-25 13:30:00,105.67,105.69,105.64,105.685,1032599999.0
2007-04-25 13:35:00,105.685,105.7,105.65,105.67,827300004.0
2007-04-25 13:40:00,105.68,105.7,105.57,105.61,1457799995.0
2007-04-25 13:45:00,105.62,105.64,105.595,105.63,913999991.0
2007-04-25 13:50:00,105.63,105.65,105.59,105.65,366200000.0
2007-04-25 13:55:00,105.64,105.66,105.62,105.66,622499995.0
2007-04-25 14:00:00,105.65,105.745,105.64,105.71,1032599992.0
2007-04-25 14:05:00,105.72,105.76,105.69,105.76,1408399985.0
2007-04-25 14:10:00,105.76,105.84,105.75,105.84,1433999989.0
2007-04-25 14:15:00,105.84,105.89,105.82,105.86,1604599996.0
2007-04-25 14:20:00,105.86,105.96,105.855,105.95,1970199996.0
2007-04-25 14:25:00,105.96,105.97,105.88,105.91,1514500001.0
2007-04-25 14:30:00,105.93,106.03,105.845,105.92,2426599997.0
2007-04-25 14:35:00,105.92,106.0,105.9,105.98,2308700009.0
2007-04-25 14:40:00,105.98,106.04,105.96,105.99,2617100005.0
2007-04-25 14:45:00,105.98,106.15,105.98,106.05,3249999990.0
2007-04-25 14:50:00,106.045,106.08,106.005,106.02,3172100006.0
2007-04-25 14:55:00,106.02,106.06,106.0,106.03,1770500007.0
2007-04-25 15:00:00,106.03,106.11,106.02,106.06,2123900002.0
2007-04-25 15:05:00,106.06,106.06,105.985,105.99,1144199998.0
2007-04-25 15:10:00,105.985,106.05,105.985,106.04,1228199998.0
2007-04-25 15:15:00,106.05,106.09,106.035,106.05,1178899999.0
2007-04-25 15:20:00,106.05,106.06,106.02,106.03,569800000.0
2007-04-25 15:25:00,106.03,106.06,106.01,106.05,938400002.0
2007-04-25 15:30:00,106.05,106.1,106.05,106.075,1012900000.0
2007-04-25 15:35:00,106.08,106.12,106.08,106.1,723800001.0
2007-04-25 15:40:00,106.09,106.1,106.07,106.08,925699993.0
2007-04-25 15:45:00,106.07,106.1,106.05,106.06,1103800000.0
2007-04-25 15:50:00,106.055,106.12,106.05,106.06,1023399998.0
2007-04-25 15:55:00,106.06,106.09,106.02,106.08,967400000.0
2007-04-25 16:00:00,106.03,106.165,106.0,106.14,2327999984.0
2007-04-25 16:05:00,106.13,106.19,106.05,106.06,2279700002.0
2007-04-25 16:10:00,106.07,106.15,106.04,106.08,2286500002.0
2007-04-25 16:15:00,106.09,106.2,106.05,106.135,2419399994.0
2007-04-25 16:20:00,106.14,106.22,106.12,106.14,2647300000.0
2007-04-25 16:25:00,106.14,106.15,106.025,106.11,2054800005.0
2007-04-25 16:30:00,106.11,106.15,106.065,106.09,772799998.0
2007-04-25 16:35:00,106.09,106.15,106.08,106.11,1279400002.0
2007-04-25 16:40:00,106.11,106.11,106.04,106.06,802600004.0
2007-04-25 16:45:00,106.055,106.08,106.04,106.06,1142300001.0
2007-04-25 16:50:00,106.06,106.08,106.045,106.08,619000000.0
2007-04-25 16:55:00,106.06,106.12,106.035,106.12,1445100000.0
2007-04-25 17:00:00,106.115,106.14,106.1,106.11,864200000.0
2007-04-25 17:05:00,106.12,106.17,106.11,106.16,1098300003.0
2007-04-25 17:10:00,106.16,106.23,106.11,106.22,1148199992.0
2007-04-25 17:15:00,106.25,106.32,106.155,106.23,1560200003.0
2007-04-25 17:20:00,106.22,106.25,106.19,106.2,952599996.0
2007-04-25 17:25:00,106.2,106.28,106.19,106.27,904599999.0
2007-04-25 17:30:00,106.27,106.29,106.235,106.275,1032999996.0
2007-04-25 17:35:00,106.27,106.3,106.225,106.25,1057399991.0
2007-04-25 17:40:00,106.25,106.29,106.225,106.285,813300000.0
2007-04-25 17:45:00,106.285,106.345,106.26,106.34,827200000.0
2007-04-25 17:50:00,106.33,106.37,106.28,106.31,1318799998.0
2007-04-25 17:55:00,106.31,106.44,106.3,106.42,1449300005.0
2007-04-25 18:00:00,106.43,106.44,106.34,106.4,1441799998.0
2007-04-25 18:05:00,106.39,106.43,106.355,106.41,1619099998.0
2007-04-25 18:10:00,106.405,106.41,106.38,106.39,536399998.0
2007-04-25 18:15:00,106.39,106.39,106.34,106.36,500800000.0
2007-04-25 18:20:00,106.36,106.4,106.35,106.38,840400003.0
2007-04-25 18:25:00,106.38,106.39,106.35,106.36,469100003.0
2007-04-25 18:30:00,106.36,106.37,106.31,106.33,665699998.0
2007-04-25 18:35:00,106.32,106.39,106.315,106.38,1086400002.0
2007-04-25 18:40:00,106.38,106.4,106.36,106.37,1216000009.0
2007-04-25 18:45:00,106.39,106.4,106.37,106.4,644100001.0
2007-04-25 18:50:00,106.39,106.42,106.35,106.38,1097399999.0
2007-04-25 18:55:00,106.39,106.4,106.355,106.36,1607799992.0
2007-04-25 19:00:00,106.36,106.39,106.36,106.39,773000002.0
2007-04-25 19:05:00,106.38,106.4,106.38,106.4,500100001.0
2007-04-25 19:10:00,106.4,106.4,106.37,106.39,125099998.0
2007-04-25 19:15:00,106.39,106.45,106.39,106.44,367599999.0
2007-04-25 19:20:00,106.45,106.46,106.415,106.42,822099997.0
2007-04-25 19:25:00,106.42,106.44,106.38,106.39,576700002.0
2007-04-25 19:30:00,106.39,106.42,106.35,106.42,524000000.0
2007-04-25 19:35:00,106.43,106.49,106.42,106.48,886299991.0
2007-04-25 19:40:00,106.47,106.5,106.45,106.46,773599999.0
2007-04-25 19:45:00,106.46,106.5,106.45,106.48,403099999.0
2007-04-25 19:50:00,106.49,106.49,106.45,106.46,235300002.0
2007-04-25 19:55:00,106.46,106.48,106.405,106.405,364600000.0
2007-04-25 20:00:00,106.46,106.49,106.44,106.46,638700002.0
2007-04-25 20:05:00,106.46,106.49,106.46,106.49,417000002.0
2007-04-25 20:10:00,106.49,106.5,106.43,106.47,770399999.0
2007-04-25 20:15:00,106.47,106.47,106.46,106.46,505999998.0
2007-04-25 20:20:00,106.46,106.46,106.42,106.42,841699990.0
2007-04-25 20:25:00,106.42,106.43,106.395,106.395,737099991.0
2007-04-25 20:30:00,106.39,106.44,106.375,106.43,1591199995.0
2007-04-25 20:35:00,106.425,106.44,106.41,106.44,702899993.0
2007-04-25 20:40:00,106.44,106.44,106.41,106.42,658099996.0
2007-04-25 20:45:00,106.42,106.43,106.41,106.42,998599991.0
2007-04-25 20:50:00,106.43,106.455,106.41,106.44,899800005.0
2007-04-25 20:55:00,106.44,106.45,106.415,106.43,1179100006.0
2007-04-25 21:00:00,106.44,106.49,106.43,106.49,982500000.0
2007-04-25 21:05:00,106.49,106.5,106.48,106.48,384700002.0
2007-04-25 21:10:00,106.48,106.53,106.48,106.5,1143000007.0
2007-04-25 21:15:00,106.53,106.53,106.51,106.53,504300002.0
2007-04-25 21:20:00,106.53,106.59,106.52,106.58,954900000.0
2007-04-25 21:25:00,106.58,106.605,106.505,106.53,1681400000.0
2007-04-25 21:30:00,106.525,106.525,106.505,106.515,449099999.0
2007-04-25 21:35:00,106.515,106.54,106.51,106.53,404899999.0
2007-04-25 21:40:00,106.53,106.55,106.5,106.54,678699995.0
2007-04-25 21:45:00,106.54,106.545,106.505,106.53,304299997.0
2007-04-25 21:50:00,106.535,106.555,106.53,106.53,455499999.0
2007-04-25 21:55:00,106.53,106.53,106.52,106.53,414900003.0
2007-04-25 22:00:00,106.525,106.57,106.525,106.56,367300000.0
2007-04-25 22:05:00,106.57,106.58,106.55,106.55,392100000.0
2007-04-25 22:10:00,106.55,106.56,106.515,106.53,256800000.0
2007-04-25 22:15:00,106.53,106.53,106.51,106.515,261200000.0
2007-04-25 22:20:00,106.52,106.52,106.5,106.51,347000000.0
2007-04-25 22:25:00,106.5,106.51,106.47,106.48,255100000.0
2007-04-25 22:30:00,106.48,106.5,106.47,106.49,437800004.0
2007-04-25 22:35:00,106.49,106.49,106.44,106.45,347500000.0
2007-04-25 22:40:00,106.45,106.45,106.43,106.43,183300000.0
2007-04-25 22:45:00,106.44,106.45,106.43,106.44,300700000.0
2007-04-25 22:50:00,106.43,106.48,106.43,106.46,438500000.0
2007-04-25 22:55:00,106.46,106.51,106.445,106.445,274800000.0
2007-04-25 23:00:00,106.45,106.48,106.415,106.44,343300000.0
2007-04-25 23:05:00,106.45,106.47,106.435,106.44,268900000.0
2007-04-25 23:10:00,106.43,106.44,106.41,106.43,146600000.0
2007-04-25 23:15:00,106.43,106.43,106.35,106.38,287200000.0
2007-04-25 23:20:00,106.4,106.455,106.33,106.42,768400008.0
2007-04-25 23:25:00,106.42,106.45,106.37,106.42,805000010.0
2007-04-25 23:30:00,106.42,106.46,106.38,106.42,1042300015.0
2007-04-25 23:35:00,106.42,106.46,106.385,106.425,650700000.0
2007-04-25 23:40:00,106.44,106.445,106.35,106.395,248500000.0
2007-04-25 23:45:00,106.39,106.4,106.335,106.36,388200002.0
2007-04-25 23:50:00,106.33,106.385,106.315,106.35,745800003.0
2007-04-25 23:55:00,106.36,106.405,106.315,106.36,894300006.0
2007-04-26 00:00:00,106.365,106.42,106.35,106.38,890300000.0
2007-04-26 00:05:00,106.35,106.38,106.34,106.345,438100002.0
2007-04-26 00:10:00,106.35,106.35,106.28,106.32,359500000.0
2007-04-26 00:15:00,106.33,106.33,106.32,106.32,166000000.0
2007-04-26 00:20:00,106.32,106.33,106.31,106.32,179400000.0
2007-04-26 00:25:00,106.32,106.365,106.32,106.34,262000000.0
2007-04-26 00:30:00,106.34,106.36,106.32,106.33,184300000.0
2007-04-26 00:35:00,106.33,106.37,106.32,106.35,348700000.0
2007-04-26 00:40:00,106.35,106.39,106.335,106.38,265600000.0
2007-04-26 00:45:00,106.38,106.41,106.375,106.41,154900000.0
2007-04-26 00:50:00,106.4,106.42,106.39,106.41,370400000.0
2007-04-26 00:55:00,106.41,106.43,106.4,106.41,146600000.0
2007-04-26 01:00:00,106.42,106.43,106.4,106.405,182800000.0
2007-04-26 01:05:00,106.4,106.42,106.4,106.405,214000000.0
2007-04-26 01:10:00,106.4,106.4,106.32,106.34,1052100000.0
2007-04-26 01:15:00,106.34,106.35,106.32,106.32,503100000.0
2007-04-26 01:20:00,106.32,106.33,106.28,106.31,868200000.0
2007-04-26 01:25:00,106.32,106.38,106.32,106.37,744700000.0
2007-04-26 01:30:00,106.365,106.39,106.35,106.38,653700000.0
2007-04-26 01:35:00,106.38,106.38,106.325,106.34,646700000.0
2007-04-26 01:40:00,106.34,106.36,106.34,106.35,482200001.0
2007-04-26 01:45:00,106.35,106.37,106.325,106.37,590400000.0
2007-04-26 01:50:00,106.365,106.39,106.36,106.39,162200000.0
2007-04-26 01:55:00,106.39,106.41,106.365,106.39,262100000.0
2007-04-26 02:00:00,106.39,106.44,106.375,106.44,715200000.0
2007-04-26 02:05:00,106.435,106.435,106.4,106.4,396100000.0
2007-04-26 02:10:00,106.4,106.42,106.39,106.42,424400000.0
2007-04-26 02:15:00,106.43,106.47,106.42,106.46,588500000.0
2007-04-26 02:20:00,106.455,106.475,106.44,106.46,623399998.0
2007-04-26 02:25:00,106.46,106.48,106.435,106.455,689300000.0
2007-04-26 02:30:00,106.47,106.48,106.42,106.42,808499999.0
2007-04-26 02:35:00,106.43,106.45,106.38,106.42,1158399997.0
2007-04-26 02:40:00,106.425,106.45,106.41,106.42,537700000.0
2007-04-26 02:45:00,106.39,106.415,106.38,106.39,358499995.0
2007-04-26 02:50:00,106.39,106.425,106.35,106.41,1792199994.0
2007-04-26 02:55:00,106.405,106.405,106.33,106.335,662499999.0
2007-04-26 03:00:00,106.33,106.37,106.33,106.36,902399999.0
2007-04-26 03:05:00,106.36,106.37,106.27,106.28,1348299993.0
2007-04-26 03:10:00,106.28,106.33,106.27,106.3,1531999990.0
2007-04-26 03:15:00,106.3,106.32,106.29,106.29,963199999.0
2007-04-26 03:20:00,106.29,106.3,106.28,106.285,167000000.0
2007-04-26 03:25:00,106.29,106.31,106.29,106.3,661600002.0
2007-04-26 03:30:00,106.31,106.31,106.27,106.29,413900000.0
2007-04-26 03:35:00,106.29,106.31,106.27,106.295,1070400006.0
2007-04-26 03:40:00,106.3,106.3,106.245,106.29,827599998.0
2007-04-26 03:45:00,106.28,106.3,106.28,106.29,289100000.0
2007-04-26 03:50:00,106.29,106.3,106.265,106.3,559099985.0
2007-04-26 03:55:00,106.3,106.32,106.29,106.31,301900003.0
2007-04-26 04:00:00,106.31,106.32,106.28,106.3,209199999.0
2007-04-26 04:05:00,106.3,106.33,106.285,106.3,518699995.0
2007-04-26 04:10:00,106.3,106.34,106.3,106.33,581500004.0
2007-04-26 04:15:00,106.33,106.34,106.33,106.34,100300000.0
2007-04-26 04:20:00,106.34,106.37,106.335,106.35,314900000.0
2007-04-26 04:25:00,106.35,106.35,106.305,106.32,561999991.0
2007-04-26 04:30:00,106.32,106.32,106.29,106.3,364899997.0
2007-04-26 04:35:00,106.3,106.31,106.275,106.29,374199997.0
2007-04-26 04:40:00,106.285,106.3,106.28,106.285,860999988.0
2007-04-26 04:45:00,106.28,106.3,106.28,106.29,548999997.0
2007-04-26 04:50:00,106.3,106.3,106.275,106.29,638699997.0
2007-04-26 04:55:00,106.29,106.3,106.27,106.28,442700002.0
2007-04-26 05:00:00,106.28,106.31,106.27,106.31,516199990.0
2007-04-26 05:05:00,106.31,106.33,106.285,106.33,555899993.0
2007-04-26 05:10:00,106.33,106.33,106.3,106.32,748799999.0
2007-04-26 05:15:00,106.32,106.34,106.31,106.33,315300001.0
2007-04-26 05:20:00,106.33,106.34,106.32,106.33,731099997.0
2007-04-26 05:25:00,106.34,106.35,106.33,106.35,181799998.0
2007-04-26 05:30:00,106.35,106.355,106.35,106.35,142400000.0
2007-04-26 05:35:00,106.35,106.37,106.32,106.335,977899993.0
2007-04-26 05:40:00,106.335,106.38,106.335,106.38,360200001.0
2007-04-26 05:45:00,106.38,106.38,106.35,106.355,445499991.0
2007-04-26 05:50:00,106.355,106.4,106.355,106.36,499099999.0
2007-04-26 05:55:00,106.36,106.37,106.34,106.35,377100001.0
2007-04-26 06:00:00,106.35,106.365,106.33,106.36,537900000.0
2007-04-26 06:05:00,106.355,106.355,106.31,106.34,354199997.0
2007-04-26 06:10:00,106.34,106.35,106.32,106.34,171700001.0
2007-04-26 06:15:00,106.35,106.35,106.32,106.34,431499999.0
2007-04-26 06:20:00,106.34,106.35,106.34,106.34,190000000.0
2007-04-26 06:25:00,106.35,106.37,106.335,106.37,744799992.0
2007-04-26 06:30:00,106.37,106.37,106.34,106.37,201800002.0
2007-04-26 06:35:00,106.37,106.4,106.36,106.38,566200000.0
2007-04-26 06:40:00,106.38,106.39,106.37,106.39,369200000.0
2007-04-26 06:45:00,106.39,106.39,106.335,106.37,366000001.0
2007-04-26 06:50:00,106.365,106.375,106.34,106.375,268400000.0
2007-04-26 06:55:00,106.375,106.38,106.37,106.38,302300000.0
2007-04-26 07:00:00,106.37,106.38,106.35,106.38,335500003.0
2007-04-26 07:05:00,106.38,106.38,106.36,106.375,471999998.0
2007-04-26 07:10:00,106.375,106.375,106.36,106.37,473200000.0
2007-04-26 07:15:00,106.375,106.375,106.33,106.355,373900000.0
2007-04-26 07:20:00,106.355,106.37,106.33,106.35,364600000.0
2007-04-26 07:25:00,106.34,106.365,106.33,106.34,101000000.0
2007-04-26 07:30:00,106.34,106.365,106.34,106.365,228300003.0
2007-04-26 07:35:00,106.37,106.37,106.35,106.36,367000000.0
2007-04-26 07:40:00,106.35,106.41,106.34,106.36,1304599998.0
2007-04-26 07:45:00,106.36,106.38,106.35,106.37,382099996.0
2007-04-26 07:50:00,106.36,106.4,106.36,106.39,297000003.0
2007-04-26 07:55:00,106.375,106.43,106.365,106.39,1902299992.0
2007-04-26 08:00:00,106.39,106.43,106.375,106.4,2056700009.0
2007-04-26 08:05:00,106.41,106.52,106.4,106.52,1492100010.0
2007-04-26 08:10:00,106.52,106.52,106.43,106.44,1035900001.0
2007-04-26 08:15:00,106.45,106.5,106.435,106.45,823099999.0
2007-04-26 08:20:00,106.445,106.5,106.43,106.48,1561099990.0
2007-04-26 08:25:00,106.48,106.545,106.47,106.5,2303999983.0
2007-04-26 08:30:00,106.48,106.5,106.44,106.47,1943799988.0
2007-04-26 08:35:00,106.47,106.61,106.46,106.56,2066199962.0
2007-04-26 08:40:00,106.555,106.6,106.47,106.5,2247299983.0
2007-04-26 08:45:00,106.49,106.54,106.48,106.48,1428400001.0
2007-04-26 08:50:00,106.49,106.52,106.47,106.51,1396899970.0
2007-04-26 08:55:00,106.505,106.53,106.46,106.48,2238999977.0
2007-04-26 09:00:00,106.47,106.49,106.43,106.45,1166299985.0
2007-04-26 09:05:00,106.45,106.49,106.44,106.49,927799992.0
2007-04-26 09:10:00,106.49,106.49,106.43,106.45,973899973.0
2007-04-26 09:15:00,106.46,106.49,106.44,106.49,437499998.0
2007-04-26 09:20:00,106.48,106.49,106.4,106.41,795899987.0
2007-04-26 09:25:00,106.42,106.53,106.405,106.52,1143499995.0
2007-04-26 09:30:00,106.53,106.61,106.52,106.61,2146500001.0
2007-04-26 09:35:00,106.595,106.61,106.51,106.53,2116600004.0
2007-04-26 09:40:00,106.53,106.56,106.49,106.525,1918499991.0
2007-04-26 09:45:00,106.54,106.7,106.5,106.58,2039100003.0
2007-04-26 09:50:00,106.58,106.66,106.565,106.63,1340000003.0
2007-04-26 09:55:00,106.63,106.65,106.58,106.64,1330200002.0
2007-04-26 10:00:00,106.63,106.735,106.625,106.665,1791999988.0
2007-04-26 10:05:00,106.64,106.65,106.54,106.54,1974699973.0
2007-04-26 10:10:00,106.545,106.57,106.51,106.545,1954499991.0
2007-04-26 10:15:00,106.54,106.57,106.485,106.5,1857999987.0
2007-04-26 10:20:00,106.51,106.53,106.48,106.53,1609600008.0
2007-04-26 10:25:00,106.52,106.565,106.5,106.55,1535999989.0
2007-04-26 10:30:00,106.55,106.57,106.535,106.56,1106499989.0
2007-04-26 10:35:00,106.56,106.63,106.545,106.61,2394599999.0
2007-04-26 10:40:00,106.62,106.62,106.515,106.545,1979299979.0
2007-04-26 10:45:00,106.545,106.555,106.47,106.535,1782699999.0
2007-04-26 10:50:00,106.53,106.54,106.5,106.53,1232900003.0
2007-04-26 10:55:00,106.53,106.6,106.53,106.57,1858999999.0
2007-04-26 11:00:00,106.57,106.7,106.57,106.635,2330500000.0
2007-04-26 11:05:00,106.635,106.74,106.62,106.69,2493100003.0
2007-04-26 11:10:00,106.7,106.7,106.6,106.645,2319100007.0
2007-04-26 11:15:00,106.65,106.75,106.64,106.75,1746200000.0
2007-04-26 11:20:00,106.74,106.76,106.675,106.7,1345700000.0
2007-04-26 11:25:00,106.71,106.74,106.695,106.72,1265500001.0
2007-04-26 11:30:00,106.71,106.76,106.65,106.73,1903699996.0
2007-04-26 11:35:00,106.74,106.74,106.66,106.66,1849199995.0
2007-04-26 11:40:00,106.68,106.7,106.625,106.655,2724000012.0
2007-04-26 11:45:00,106.66,106.67,106.56,106.59,1940900014.0
2007-04-26 11:50:00,106.59,106.62,106.56,106.59,1222500004.0
2007-04-26 11:55:00,106.59,106.73,106.59,106.7,1624300000.0
2007-04-26 12:00:00,106.7,106.7,106.575,106.59,2420600000.0
2007-04-26 12:05:00,106.6,106.63,106.52,106.58,2062499998.0
2007-04-26 12:10:00,106.58,106.63,106.565,106.605,1413999999.0
2007-04-26 12:15:00,106.61,106.66,106.59,106.595,1658700003.0
2007-04-26 12:20:00,106.595,106.66,106.55,106.61,1421899998.0
2007-04-26 12:25:00,106.61,106.68,106.6,106.64,1881699991.0
2007-04-26 12:30:00,106.64,106.65,106.6,106.615,1533899996.0
2007-04-26 12:35:00,106.62,106.69,106.615,106.655,1173099986.0
2007-04-26 12:40:00,106.67,106.69,106.64,106.69,1020200002.0
2007-04-26 12:45:00,106.685,106.75,106.66,106.715,2130299996.0
2007-04-26 12:50:00,106.715,106.73,106.67,106.68,699199996.0
2007-04-26 12:55:00,106.67,106.69,106.61,106.67,1444299998.0
2007-04-26 13:00:00,106.67,106.76,106.67,106.76,1104999995.0
2007-04-26 13:05:00,106.75,106.805,106.695,106.715,1844199999.0
2007-04-26 13:10:00,106.715,106.715,106.645,106.69,1299000002.0
2007-04-26 13:15:00,106.69,106.74,106.69,106.72,1823999989.0
2007-04-26 13:20:00,106.72,106.78,106.72,106.75,956000005.0
2007-04-26 13:25:00,106.75,106.77,106.72,106.755,1037600001.0
2007-04-26 13:30:00,106.74,106.755,106.62,106.66,2160899994.0
2007-04-26 13:35:00,106.65,106.69,106.59,106.65,1649499999.0
2007-04-26 13:40:00,106.64,106.68,106.6,106.63,1437500006.0
2007-04-26 13:45:00,106.63,106.63,106.54,106.55,1221300005.0
2007-04-26 13:50:00,106.56,106.58,106.41,106.49,2045900001.0
2007-04-26 13:55:00,106.48,106.52,106.46,106.5,1297499994.0
2007-04-26 14:00:00,106.5,106.5,106.43,106.49,1237899989.0
2007-04-26 14:05:00,106.48,106.51,106.46,106.48,1560199986.0
2007-04-26 14:10:00,106.5,106.515,106.465,106.5,1436899994.0
2007-04-26 14:15:00,106.49,106.61,106.47,106.6,1684300002.0
2007-04-26 14:20:00,106.595,106.69,106.595,106.69,1700600003.0
2007-04-26 14:25:00,106.69,106.73,106.62,106.65,1478800002.0
2007-04-26 14:30:00,106.72,106.82,106.66,106.75,1298500010.0
2007-04-26 14:35:00,106.74,106.74,106.66,106.7,2484599994.0
2007-04-26 14:40:00,106.705,106.82,106.7,106.74,3045599994.0
2007-04-26 14:45:00,106.75,106.79,106.71,106.72,2001699991.0
2007-04-26 14:50:00,106.71,106.755,106.7,106.74,1120999999.0
2007-04-26 14:55:00,106.75,106.8,106.72,106.74,1122500004.0
2007-04-26 15:00:00,106.73,106.74,106.64,106.69,1859900006.0
2007-04-26 15:05:00,106.69,106.72,106.63,106.72,1153800000.0
2007-04-26 15:10:00,106.71,106.72,106.64,106.7,1801700003.0
2007-04-26 15:15:00,106.71,106.75,106.69,106.72,1804800000.0
2007-04-26 15:20:00,106.72,106.79,106.71,106.74,2114200004.0
2007-04-26 15:25:00,106.735,106.78,106.665,106.745,1866000008.0
2007-04-26 15:30:00,106.74,106.795,106.74,106.77,1543800006.0
2007-04-26 15:35:00,106.77,106.79,106.75,106.78,1123199999.0
2007-04-26 15:40:00,106.79,106.8,106.75,106.77,424300000.0
2007-04-26 15:45:00,106.77,106.79,106.72,106.72,856299998.0
2007-04-26 15:50:00,106.71,106.71,106.61,106.63,1346600002.0
2007-04-26 15:55:00,106.62,106.63,106.56,106.62,1917600005.0
2007-04-26 16:00:00,106.62,106.625,106.53,106.56,1691200003.0
2007-04-26 16:05:00,106.57,106.65,106.57,106.65,1315799997.0
2007-04-26 16:10:00,106.64,106.7,106.625,106.66,1612299986.0
2007-04-26 16:15:00,106.66,106.68,106.605,106.62,1459600004.0
2007-04-26 16:20:00,106.62,106.64,106.58,106.58,1426399993.0
2007-04-26 16:25:00,106.58,106.66,106.57,106.64,1428300004.0
2007-04-26 16:30:00,106.64,106.65,106.45,106.48,2639700011.0
2007-04-26 16:35:00,106.475,106.48,106.36,106.37,1817400000.0
2007-04-26 16:40:00,106.36,106.43,106.3,106.42,1978900001.0
2007-04-26 16:45:00,106.42,106.48,106.395,106.45,1856899990.0
2007-04-26 16:50:00,106.45,106.47,106.43,106.45,1152599998.0
2007-04-26 16:55:00,106.445,106.5,106.43,106.49,1685200000.0
2007-04-26 17:00:00,106.49,106.52,106.46,106.51,1550800002.0
2007-04-26 17:05:00,106.5,106.5,106.385,106.46,1543000003.0
2007-04-26 17:10:00,106.45,106.53,106.43,106.51,1750899995.0
2007-04-26 17:15:00,106.51,106.62,106.47,106.6,2111899992.0
2007-04-26 17:20:00,106.6,106.7,106.56,106.66,2710599992.0
2007-04-26 17:25:00,106.65,106.67,106.63,106.655,1313600006.0
2007-04-26 17:30:00,106.655,106.68,106.625,106.64,1386200000.0
2007-04-26 17:35:00,106.65,106.73,106.65,106.69,2581899989.0
2007-04-26 17:40:00,106.69,106.71,106.645,106.66,2984300018.0
2007-04-26 17:45:00,106.67,106.73,106.65,106.69,2427199982.0
2007-04-26 17:50:00,106.69,106.73,106.655,106.69,2348399995.0
2007-04-26 17:55:00,106.69,106.71,106.66,106.68,1876600004.0
2007-04-26 18:00:00,106.675,106.7,106.64,106.69,1213600009.0
2007-04-26 18:05:00,106.69,106.69,106.635,106.66,1096600004.0
2007-04-26 18:10:00,106.66,106.665,106.6,106.615,1161100005.0
2007-04-26 18:15:00,106.62,106.645,106.59,106.62,909400001.0
2007-04-26 18:20:00,106.62,106.665,106.615,106.63,860299999.0
2007-04-26 18:25:00,106.63,106.66,106.6,106.62,914799994.0
2007-04-26 18:30:00,106.63,106.64,106.6,106.61,768400005.0
2007-04-26 18:35:00,106.61,106.64,106.58,106.63,1001200005.0
2007-04-26 18:40:00,106.63,106.655,106.62,106.63,406699998.0
2007-04-26 18:45:00,106.645,106.65,106.6,106.62,454599997.0
2007-04-26 18:50:00,106.625,106.65,106.62,106.65,476699997.0
2007-04-26 18:55:00,106.64,106.66,106.615,106.645,599799995.0
2007-04-26 19:00:00,106.63,106.66,106.615,106.64,1319699994.0
2007-04-26 19:05:00,106.64,106.67,106.61,106.665,697499999.0
2007-04-26 19:10:00,106.67,106.68,106.65,106.67,932000001.0
2007-04-26 19:15:00,106.67,106.74,106.67,106.73,829600002.0
2007-04-26 19:20:00,106.73,106.83,106.73,106.78,2168999994.0
2007-04-26 19:25:00,106.78,106.79,106.73,106.74,1158700006.0
2007-04-26 19:30:00,106.75,106.8,106.74,106.78,1173300003.0
2007-04-26 19:35:00,106.775,106.78,106.76,106.76,994499996.0
2007-04-26 19:40:00,106.75,106.76,106.71,106.74,946899999.0
2007-04-26 19:45:00,106.735,106.77,106.71,106.77,778600001.0
2007-04-26 19:50:00,106.765,106.8,106.73,106.8,1195900002.0
2007-04-26 19:55:00,106.8,106.8,106.77,106.78,1010999999.0
2007-04-26 20:00:00,106.775,106.81,106.77,106.8,592099998.0
2007-04-26 20:05:00,106.81,106.82,106.755,106.78,999599999.0
2007-04-26 20:10:00,106.76,106.79,106.715,106.765,940600005.0
2007-04-26 20:15:00,106.765,106.81,106.725,106.77,1665700002.0
2007-04-26 20:20:00,106.77,106.8,106.76,106.79,1030600004.0
2007-04-26 20:25:00,106.8,106.805,106.76,106.78,476200001.0
2007-04-26 20:30:00,106.785,106.81,106.725,106.8,1137900007.0
2007-04-26 20:35:00,106.8,106.825,106.79,106.82,404200000.0
2007-04-26 20:40:00,106.81,106.84,106.785,106.835,603900001.0
2007-04-26 20:45:00,106.83,106.84,106.795,106.825,807999994.0
2007-04-26 20:50:00,106.83,106.83,106.75,106.75,1639400007.0
2007-04-26 20:55:00,106.75,106.76,106.735,106.745,359000000.0
2007-04-26 21:00:00,106.74,106.75,106.69,106.69,931299998.0
2007-04-26 21:05:00,106.695,106.71,106.655,106.7,845300002.0
2007-04-26 21:10:00,106.695,106.695,106.615,106.66,707800000.0
2007-04-26 21:15:00,106.65,106.7,106.65,106.67,984100007.0
2007-04-26 21:20:00,106.69,106.69,106.655,106.68,404599997.0
2007-04-26 21:25:00,106.68,106.695,106.66,106.68,527700004.0
2007-04-26 21:30:00,106.68,106.68,106.65,106.66,487000000.0
2007-04-26 21:35:00,106.66,106.67,106.65,106.66,307699999.0
2007-04-26 21:40:00,106.65,106.67,106.65,106.67,502700000.0
2007-04-26 21:45:00,106.66,106.67,106.63,106.67,610500000.0
2007-04-26 21:50:00,106.67,106.71,106.65,106.69,761499998.0
2007-04-26 21:55:00,106.695,106.695,106.67,106.675,440999998.0
2007-04-26 22:00:00,106.675,106.685,106.65,106.665,304300000.0
2007-04-26 22:05:00,106.67,106.67,106.64,106.66,102500000.0
2007-04-26 22:10:00,106.66,106.665,106.645,106.65,390700000.0
2007-04-26 22:15:00,106.65,106.67,106.625,106.645,157200002.0
2007-04-26 22:20:00,106.655,106.69,106.655,106.68,221800000.0
2007-04-26 22:25:00,106.675,106.69,106.65,106.68,467600003.0
2007-04-26 22:30:00,106.69,106.7,106.655,106.67,233500000.0
2007-04-26 22:35:00,106.67,106.68,106.63,106.68,295800001.0
2007-04-26 22:40:00,106.68,106.68,106.64,106.68,118800000.0
2007-04-26 22:45:00,106.68,106.69,106.65,106.67,165900000.0
2007-04-26 22:50:00,106.65,106.66,106.58,106.59,231300000.0
2007-04-26 22:55:00,106.59,106.6,106.58,106.58,285800000.0
2007-04-26 23:00:00,106.57,106.58,106.55,106.56,6400000.0
2007-04-26 23:05:00,106.57,106.58,106.5,106.52,25400000.0
2007-04-26 23:10:00,106.51,106.52,106.465,106.52,11900000.0
2007-04-26 23:15:00,106.5,106.51,106.455,106.47,108400000.0
2007-04-26 23:20:00,106.47,106.51,106.47,106.51,276200000.0
2007-04-26 23:25:00,106.515,106.58,106.505,106.53,246600000.0
2007-04-26 23:30:00,106.535,106.54,106.51,106.51,67200000.0
2007-04-26 23:35:00,106.51,106.52,106.49,106.51,156500000.0
2007-04-26 23:40:00,106.5,106.52,106.5,106.52,57500000.0
2007-04-26 23:45:00,106.52,106.53,106.485,106.485,75600000.0
2007-04-26 23:50:00,106.51,106.53,106.5,106.5,189500000.0
2007-04-26 23:55:00,106.49,106.5,106.47,106.49,70400000.0
2007-04-27 00:00:00,106.47,106.52,106.38,106.5,278800002.0
2007-04-27 00:05:00,106.49,106.505,106.45,106.47,259000004.0
2007-04-27 00:10:00,106.47,106.47,106.425,106.46,81600000.0
2007-04-27 00:15:00,106.46,106.48,106.45,106.45,39200000.0
2007-04-27 00:20:00,106.46,106.47,106.45,106.46,46700000.0
2007-04-27 00:25:00,106.47,106.48,106.46,106.47,127600001.0
2007-04-27 00:30:00,106.47,106.49,106.47,106.49,98300000.0
2007-04-27 00:35:00,106.49,106.57,106.41,106.515,824900000.0
2007-04-27 00:40:00,106.52,106.53,106.495,106.51,189300000.0
2007-04-27 00:45:00,106.53,106.55,106.49,106.5,276400000.0
2007-04-27 00:50:00,106.5,106.51,106.48,106.51,338700000.0
2007-04-27 00:55:00,106.51,106.51,106.49,106.51,194600000.0
2007-04-27 01:00:00,106.52,106.53,106.48,106.49,540800000.0
2007-04-27 01:05:00,106.485,106.495,106.47,106.49,203199999.0
2007-04-27 01:10:00,106.48,106.5,106.44,106.47,427100000.0
2007-04-27 01:15:00,106.48,106.49,106.48,106.48,80400000.0
2007-04-27 01:20:00,106.48,106.49,106.45,106.47,333400000.0
2007-04-27 01:25:00,106.48,106.5,106.43,106.46,690600000.0
2007-04-27 01:30:00,106.49,106.65,106.43,106.63,1709700000.0
2007-04-27 01:35:00,106.62,106.665,106.6,106.645,932499996.0
2007-04-27 01:40:00,106.63,106.63,106.55,106.58,791199993.0
2007-04-27 01:45:00,106.58,106.61,106.53,106.53,634799998.0
2007-04-27 01:50:00,106.54,106.645,106.51,106.57,1614099994.0
2007-04-27 01:55:00,106.575,106.6,106.495,106.53,1347599994.0
2007-04-27 02:00:00,106.525,106.57,106.5,106.555,1394300005.0
2007-04-27 02:05:00,106.56,106.61,106.545,106.59,884800008.0
2007-04-27 02:10:00,106.59,106.65,106.58,106.625,777800005.0
2007-04-27 02:15:00,106.62,106.63,106.6,106.61,606700007.0
2007-04-27 02:20:00,106.61,106.62,106.57,106.6,828300000.0
2007-04-27 02:25:00,106.6,106.61,106.54,106.6,691599996.0
2007-04-27 02:30:00,106.6,106.61,106.59,106.6,176800000.0
2007-04-27 02:35:00,106.59,106.6,106.53,106.55,455300002.0
2007-04-27 02:40:00,106.55,106.58,106.53,106.58,1424400004.0
2007-04-27 02:45:00,106.58,106.62,106.57,106.6,393900000.0
2007-04-27 02:50:00,106.6,106.64,106.585,106.64,422900003.0
2007-04-27 02:55:00,106.65,106.7,106.615,106.65,1661400005.0
2007-04-27 03:00:00,106.65,106.69,106.61,106.65,1119400000.0
2007-04-27 03:05:00,106.65,106.66,106.615,106.64,778699995.0
2007-04-27 03:10:00,106.64,106.67,106.63,106.65,793400004.0
2007-04-27 03:15:00,106.65,106.68,106.64,106.66,503099999.0
2007-04-27 03:20:00,106.645,106.68,106.64,106.66,449299998.0
2007-04-27 03:25:00,106.66,106.69,106.65,106.67,224500000.0
2007-04-27 03:30:00,106.66,106.66,106.605,106.62,818199993.0
2007-04-27 03:35:00,106.61,106.64,106.61,106.63,378400000.0
2007-04-27 03:40:00,106.625,106.65,106.61,106.615,683399999.0
2007-04-27 03:45:00,106.61,106.625,106.5,106.52,1167000000.0
2007-04-27 03:50:00,106.52,106.56,106.5,106.545,826400002.0
2007-04-27 03:55:00,106.55,106.58,106.52,106.56,786699999.0
2007-04-27 04:00:00,106.56,106.58,106.55,106.58,455100000.0
2007-04-27 04:05:00,106.58,106.6,106.575,106.59,184000000.0
2007-04-27 04:10:00,106.575,106.62,106.57,106.62,338300000.0
2007-04-27 04:15:00,106.62,106.63,106.585,106.59,590700005.0
2007-04-27 04:20:00,106.59,106.59,106.57,106.59,125300000.0
2007-04-27 04:25:00,106.585,106.6,106.55,106.57,494100000.0
2007-04-27 04:30:00,106.57,106.6,106.555,106.6,177800000.0
2007-04-27 04:35:00,106.6,106.6,106.55,106.57,548100003.0
2007-04-27 04:40:00,106.57,106.62,106.57,106.585,508700000.0
2007-04-27 04:45:00,106.6,106.6,106.575,106.575,203700000.0
2007-04-27 04:50:00,106.58,106.65,106.565,106.63,1044699993.0
2007-04-27 04:55:00,106.6,106.63,106.595,106.62,446200000.0
2007-04-27 05:00:00,106.62,106.62,106.59,106.62,409000001.0
2007-04-27 05:05:00,106.63,106.65,106.62,106.65,535600000.0
2007-04-27 05:10:00,106.635,106.66,106.595,106.655,266700002.0
2007-04-27 05:15:00,106.645,106.66,106.63,106.66,190300000.0
2007-04-27 05:20:00,106.65,106.66,106.63,106.64,113899999.0
2007-04-27 05:25:00,106.65,106.66,106.63,106.63,126900000.0
2007-04-27 05:30:00,106.63,106.63,106.59,106.6,335699999.0
2007-04-27 05:35:00,106.6,106.61,106.585,106.585,109000000.0
2007-04-27 05:40:00,106.6,106.61,106.58,106.6,276699997.0
2007-04-27 05:45:00,106.6,106.63,106.58,106.615,904499998.0
2007-04-27 05:50:00,106.615,106.615,106.565,106.58,975000001.0
2007-04-27 05:55:00,106.595,106.61,106.58,106.59,568900004.0
2007-04-27 06:00:00,106.61,106.64,106.59,106.63,481300000.0
2007-04-27 06:05:00,106.61,106.63,106.61,106.61,404100001.0
2007-04-27 06:10:00,106.62,106.63,106.59,106.59,413500004.0
2007-04-27 06:15:00,106.6,106.61,106.555,106.595,853700005.0
2007-04-27 06:20:00,106.595,106.595,106.515,106.535,789300004.0
2007-04-27 06:25:00,106.54,106.56,106.52,106.54,1147799996.0
2007-04-27 06:30:00,106.53,106.55,106.505,106.54,532299998.0
2007-04-27 06:35:00,106.54,106.545,106.51,106.51,471600003.0
2007-04-27 06:40:00,106.52,106.54,106.52,106.53,311599999.0
2007-04-27 06:45:00,106.52,106.54,106.49,106.51,495599998.0
2007-04-27 06:50:00,106.505,106.53,106.445,106.47,832899998.0
2007-04-27 06:55:00,106.47,106.475,106.41,106.45,2041800004.0
2007-04-27 07:00:00,106.45,106.485,106.44,106.44,1293499986.0
2007-04-27 07:05:00,106.43,106.48,106.37,106.47,1512599993.0
2007-04-27 07:10:00,106.455,106.455,106.37,106.375,1059300007.0
2007-04-27 07:15:00,106.38,106.42,106.36,106.37,1138000007.0
2007-04-27 07:20:00,106.375,106.42,106.35,106.39,1866800020.0
2007-04-27 07:25:00,106.38,106.41,106.38,106.39,300700000.0
2007-04-27 07:30:00,106.4,106.4,106.35,106.4,428700007.0
2007-04-27 07:35:00,106.4,106.49,106.38,106.49,1200699999.0
2007-04-27 07:40:00,106.5,106.57,106.48,106.525,1803200005.0
2007-04-27 07:45:00,106.51,106.56,106.485,106.55,1092800011.0
2007-04-27 07:50:00,106.555,106.57,106.54,106.555,891800003.0
2007-04-27 07:55:00,106.55,106.59,106.52,106.525,1077300006.0
2007-04-27 08:00:00,106.54,106.61,106.51,106.58,2344999973.0
2007-04-27 08:05:00,106.58,106.62,106.555,106.61,622599992.0
2007-04-27 08:10:00,106.605,106.61,106.58,106.6,1159799996.0
2007-04-27 08:15:00,106.6,106.63,106.58,106.595,1184399974.0
2007-04-27 08:20:00,106.595,106.65,106.58,106.59,2068999986.0
2007-04-27 08:25:00,106.59,106.595,106.495,106.54,1335600000.0
2007-04-27 08:30:00,106.54,106.6,106.53,106.58,1598299984.0
2007-04-27 08:35:00,106.58,106.655,106.56,106.655,1761299998.0
2007-04-27 08:40:00,106.655,106.69,106.64,106.68,364200000.0
2007-04-27 08:45:00,106.675,106.68,106.56,106.59,1839600001.0
2007-04-27 08:50:00,106.58,106.58,106.53,106.55,2201699961.0
2007-04-27 08:55:00,106.56,106.59,106.51,106.53,1667499987.0
2007-04-27 09:00:00,106.53,106.57,106.47,106.555,2205299960.0
2007-04-27 09:05:00,106.55,106.6,106.54,106.56,901400000.0
2007-04-27 09:10:00,106.56,106.58,106.53,106.56,1099500008.0
2007-04-27 09:15:00,106.56,106.56,106.45,106.53,2268300012.0
2007-04-27 09:20:00,106.54,106.59,106.51,106.51,2153400006.0
2007-04-27 09:25:00,106.51,106.51,106.44,106.45,1682200007.0
2007-04-27 09:30:00,106.45,106.495,106.43,106.49,1698799997.0
2007-04-27 09:35:00,106.49,106.53,106.42,106.525,2324100005.0
2007-04-27 09:40:00,106.525,106.59,106.51,106.55,1798299995.0
2007-04-27 09:45:00,106.55,106.59,106.52,106.54,1901600008.0
2007-04-27 09:50:00,106.53,106.59,106.52,106.58,1195500007.0
2007-04-27 09:55:00,106.58,106.66,106.57,106.65,1581600002.0
2007-04-27 10:00:00,106.65,106.69,106.59,106.68,712199996.0
2007-04-27 10:05:00,106.68,106.715,106.64,106.64,1174199997.0
2007-04-27 10:10:00,106.65,106.7,106.6,106.7,1796400011.0
2007-04-27 10:15:00,106.7,106.7,106.61,106.65,754800001.0
2007-04-27 10:20:00,106.66,106.69,106.62,106.66,944800001.0
2007-04-27 10:25:00,106.66,106.7,106.64,106.675,1326699994.0
2007-04-27 10:30:00,106.675,106.7,106.67,106.68,333800000.0
2007-04-27 10:35:00,106.67,106.76,106.67,106.75,993300004.0
2007-04-27 10:40:00,106.75,106.79,106.73,106.77,907499995.0
2007-04-27 10:45:00,106.76,106.77,106.69,106.725,1931100009.0
2007-04-27 10:50:00,106.73,106.77,106.72,106.77,1141299998.0
2007-04-27 10:55:00,106.76,106.77,106.73,106.77,883000003.0
2007-04-27 11:00:00,106.77,106.77,106.685,106.71,1637599995.0
2007-04-27 11:05:00,106.705,106.72,106.68,106.715,431700000.0
2007-04-27 11:10:00,106.715,106.75,106.69,106.74,1232999999.0
2007-04-27 11:15:00,106.745,106.79,106.74,106.76,1209399996.0
2007-04-27 11:20:00,106.76,106.79,106.76,106.79,323499999.0
2007-04-27 11:25:00,106.79,106.84,106.77,106.82,864600001.0
2007-04-27 11:30:00,106.83,106.84,106.77,106.8,734800001.0
2007-04-27 11:35:00,106.81,106.82,106.78,106.81,316100000.0
2007-04-27 11:40:00,106.81,106.83,106.8,106.82,1014399999.0
2007-04-27 11:45:00,106.83,106.83,106.78,106.8,915300004.0
2007-04-27 11:50:00,106.81,106.85,106.81,106.83,1100499999.0
2007-04-27 11:55:00,106.835,106.89,106.82,106.88,826300005.0
2007-04-27 12:00:00,106.88,106.94,106.86,106.88,1080399997.0
2007-04-27 12:05:00,106.89,106.96,106.885,106.885,1604299994.0
2007-04-27 12:10:00,106.85,106.88,106.825,106.87,1092399993.0
2007-04-27 12:15:00,106.85,106.88,106.795,106.84,1977299987.0
2007-04-27 12:20:00,106.84,106.86,106.82,106.85,980199987.0
2007-04-27 12:25:00,106.86,106.88,106.85,106.86,839799993.0
2007-04-27 12:30:00,106.86,106.95,106.86,106.91,1370299987.0
2007-04-27 12:35:00,106.91,106.925,106.88,106.9,1064499995.0
2007-04-27 12:40:00,106.9,106.915,106.835,106.86,1644499996.0
2007-04-27 12:45:00,106.86,106.91,106.835,106.89,751400001.0
2007-04-27 12:50:00,106.88,106.88,106.82,106.84,553900001.0
2007-04-27 12:55:00,106.85,106.87,106.805,106.82,558300002.0
2007-04-27 13:00:00,106.8,106.9,106.795,106.9,928499998.0
2007-04-27 13:05:00,106.895,106.91,106.81,106.82,1067899997.0
2007-04-27 13:10:00,106.82,106.9,106.79,106.88,1257199990.0
2007-04-27 13:15:00,106.88,106.9,106.855,106.87,711800001.0
2007-04-27 13:20:00,106.85,106.86,106.81,106.815,1007400001.0
2007-04-27 13:25:00,106.815,106.83,106.75,106.79,1698199997.0
2007-04-27 13:30:00,106.78,106.8,106.76,106.8,986300003.0
2007-04-27 13:35:00,106.8,106.82,106.79,106.82,692900002.0
2007-04-27 13:40:00,106.81,106.85,106.79,106.85,644200000.0
2007-04-27 13:45:00,106.845,106.87,106.83,106.85,603700002.0
2007-04-27 13:50:00,106.86,106.885,106.83,106.87,924800003.0
2007-04-27 13:55:00,106.88,106.88,106.85,106.86,593600004.0
2007-04-27 14:00:00,106.86,106.87,106.83,106.84,811500002.0
2007-04-27 14:05:00,106.84,106.84,106.76,106.78,670800000.0
2007-04-27 14:10:00,106.79,106.84,106.76,106.83,1461699999.0
2007-04-27 14:15:00,106.82,106.83,106.78,106.785,1820900003.0
2007-04-27 14:20:00,106.79,106.83,106.73,106.74,1290800002.0
2007-04-27 14:25:00,106.73,106.82,106.73,106.79,1038200000.0
2007-04-27 14:30:00,106.8,106.8,106.53,106.695,1935899998.0
2007-04-27 14:35:00,106.7,106.78,106.67,106.75,2177799996.0
2007-04-27 14:40:00,106.75,106.84,106.71,106.81,2547599998.0
2007-04-27 14:45:00,106.83,107.01,106.82,106.99,2483399998.0
2007-04-27 14:50:00,106.99,107.09,106.975,107.03,2478000001.0
2007-04-27 14:55:00,107.02,107.06,106.94,106.97,2239500006.0
2007-04-27 15:00:00,106.965,106.965,106.895,106.92,2024600004.0
2007-04-27 15:05:00,106.915,106.98,106.89,106.95,1534000004.0
2007-04-27 15:10:00,106.96,106.97,106.91,106.95,1963800015.0
2007-04-27 15:15:00,106.96,106.97,106.87,106.875,1764700009.0
2007-04-27 15:20:00,106.875,106.93,106.85,106.92,1628099999.0
2007-04-27 15:25:00,106.92,106.95,106.89,106.93,978900001.0
2007-04-27 15:30:00,106.915,106.95,106.91,106.94,679600000.0
2007-04-27 15:35:00,106.95,106.96,106.89,106.92,1147700002.0
2007-04-27 15:40:00,106.93,106.93,106.88,106.9,922600000.0
2007-04-27 15:45:00,106.91,106.92,106.855,106.9,1168099999.0
2007-04-27 15:50:00,106.895,106.9,106.82,106.86,916699995.0
2007-04-27 15:55:00,106.86,106.92,106.835,106.9,1635599993.0
2007-04-27 16:00:00,106.92,106.99,106.87,106.98,1834199998.0
2007-04-27 16:05:00,106.98,107.02,106.93,107.0,1966299990.0
2007-04-27 16:10:00,107.01,107.02,106.89,106.92,1559999993.0
2007-04-27 16:15:00,106.92,106.96,106.88,106.9,1152199999.0
2007-04-27 16:20:00,106.895,106.94,106.89,106.9,1251100001.0
2007-04-27 16:25:00,106.9,106.92,106.84,106.89,1012000000.0
2007-04-27 16:30:00,106.88,106.92,106.85,106.9,1756000012.0
2007-04-27 16:35:00,106.9,106.94,106.87,106.92,1180700001.0
2007-04-27 16:40:00,106.92,106.94,106.905,106.91,1143599996.0
2007-04-27 16:45:00,106.91,106.93,106.82,106.93,1290199990.0
2007-04-27 16:50:00,106.935,107.02,106.935,107.01,1815400007.0
2007-04-27 16:55:00,107.01,107.16,106.99,107.16,1773200000.0
2007-04-27 17:00:00,107.16,107.29,107.12,107.27,1498499992.0
2007-04-27 17:05:00,107.27,107.35,107.16,107.19,2372400000.0
2007-04-27 17:10:00,107.19,107.24,107.115,107.19,2892699987.0
2007-04-27 17:15:00,107.19,107.29,107.165,107.29,2412800014.0
2007-04-27 17:20:00,107.29,107.29,107.145,107.21,1076800000.0
2007-04-27 17:25:00,107.21,107.24,107.05,107.21,817300000.0
2007-04-27 17:30:00,107.205,107.22,107.05,107.105,930800000.0
2007-04-27 17:35:00,107.105,107.15,107.05,107.13,1131400007.0
2007-04-27 17:40:00,107.12,107.14,107.08,107.13,1333500011.0
2007-04-27 17:45:00,107.13,107.21,107.11,107.19,906500008.0
2007-04-27 17:50:00,107.16,107.21,107.13,107.17,994100015.0
2007-04-27 17:55:00,107.18,107.23,107.17,107.21,777500010.0
2007-04-27 18:00:00,107.22,107.28,107.16,107.18,1468300003.0
2007-04-27 18:05:00,107.19,107.21,107.14,107.2,435900001.0
2007-04-27 18:10:00,107.19,107.27,107.185,107.26,789299998.0
2007-04-27 18:15:00,107.26,107.29,107.22,107.24,1143700006.0
2007-04-27 18:20:00,107.23,107.24,107.05,107.18,577000000.0
2007-04-27 18:25:00,107.15,107.26,107.15,107.235,798899999.0
2007-04-27 18:30:00,107.24,107.26,107.15,107.22,1306200004.0
2007-04-27 18:35:00,107.24,107.26,107.22,107.23,508500008.0
2007-04-27 18:40:00,107.25,107.26,107.12,107.13,1596800008.0
2007-04-27 18:45:00,107.13,107.15,107.05,107.05,1170200007.0
2007-04-27 18:50:00,107.075,107.09,107.035,107.08,420800003.0
2007-04-27 18:55:00,107.08,107.12,107.07,107.09,513700001.0
2007-04-27 19:00:00,107.085,107.12,107.08,107.09,570499996.0
2007-04-27 19:05:00,107.11,107.12,107.09,107.09,758199997.0
2007-04-27 19:10:00,107.09,107.1,107.08,107.1,303399999.0
2007-04-27 19:15:00,107.1,107.11,107.08,107.1,446800002.0
2007-04-27 19:20:00,107.1,107.15,107.07,107.07,478500002.0
2007-04-27 19:25:00,107.11,107.12,107.1,107.12,327699999.0
2007-04-27 19:30:00,107.13,107.16,107.13,107.13,345000000.0
2007-04-27 19:35:00,107.13,107.17,107.12,107.16,672200001.0
2007-04-27 19:40:00,107.17,107.2,107.15,107.18,564900000.0
2007-04-27 19:45:00,107.175,107.19,107.16,107.16,270500000.0
2007-04-27 19:50:00,107.16,107.17,107.13,107.14,361900000.0
2007-04-27 19:55:00,107.14,107.17,107.13,107.16,485600001.0
2007-04-27 20:00:00,107.15,107.18,107.15,107.18,505399999.0
2007-04-27 20:05:00,107.17,107.2,107.13,107.2,792400000.0
2007-04-27 20:10:00,107.2,107.21,107.18,107.19,864200006.0
2007-04-27 20:15:00,107.19,107.26,107.19,107.24,835000001.0
2007-04-27 20:20:00,107.24,107.25,107.22,107.22,455000000.0
2007-04-27 20:25:00,107.25,107.27,107.23,107.26,313000000.0
2007-04-27 20:30:00,107.27,107.29,107.26,107.27,207700000.0
2007-04-27 20:35:00,107.27,107.27,107.24,107.24,481900003.0
2007-04-27 20:40:00,107.24,107.25,107.23,107.25,589800002.0
2007-04-27 20:45:00,107.25,107.27,107.22,107.24,343700001.0
2007-04-27 20:50:00,107.25,107.28,107.21,107.22,1172599999.0
2007-04-27 20:55:00,107.23,107.26,107.225,107.25,575800000.0
2007-04-27 21:00:00,107.245,107.25,107.21,107.21,429100000.0
2007-04-27 21:05:00,107.21,107.22,107.15,107.165,455400002.0
2007-04-27 21:10:00,107.155,107.17,107.13,107.15,471200000.0
2007-04-27 21:15:00,107.16,107.19,107.14,107.16,468199999.0
2007-04-27 21:20:00,107.16,107.17,107.09,107.1,331400001.0
2007-04-27 21:25:00,107.11,107.12,107.1,107.11,365900000.0
2007-04-27 21:30:00,107.12,107.15,107.1,107.12,266300000.0
2007-04-27 21:35:00,107.12,107.14,107.09,107.09,220300000.0
2007-04-27 21:40:00,107.11,107.12,107.09,107.11,358799999.0
2007-04-27 21:45:00,107.11,107.13,107.1,107.12,412100001.0
2007-04-27 21:50:00,107.13,107.13,107.06,107.08,444400000.0
2007-04-27 21:55:00,107.09,107.09,107.03,107.07,609600003.0
2007-04-27 22:00:00,107.07,107.07,107.03,107.04,260100000.0
2007-04-27 22:05:00,107.03,107.08,107.02,107.08,300300000.0
2007-04-27 22:10:00,107.08,107.11,107.07,107.08,353000000.0
2007-04-27 22:15:00,107.1,107.11,107.05,107.09,472899997.0
2007-04-27 22:20:00,107.09,107.11,107.08,107.1,88500000.0
2007-04-27 22:25:00,107.1,107.12,107.06,107.09,232000000.0
2007-04-27 22:30:00,107.08,107.09,107.04,107.06,213100000.0
2007-04-27 22:35:00,107.055,107.08,107.03,107.07,224900000.0
2007-04-27 22:40:00,107.07,107.1,107.05,107.075,485000000.0
2007-04-27 22:45:00,107.08,107.12,107.07,107.1,351600001.0
2007-04-27 22:50:00,107.1,107.145,107.09,107.14,675699998.0
2007-04-27 22:55:00,107.14,107.15,107.1,107.13,807699997.0
2007-04-29 23:25:00,106.84,106.87,106.84,106.85,1075800000.0
2007-04-29 23:30:00,106.87,106.89,106.815,106.815,615400000.0
2007-04-29 23:35:00,106.84,106.84,106.785,106.785,2923800000.0
2007-04-29 23:40:00,106.785,106.84,106.76,106.78,603600000.0
2007-04-29 23:45:00,106.8,106.81,106.76,106.77,557500000.0
2007-04-29 23:50:00,106.79,106.8,106.76,106.8,104100000.0
2007-04-29 23:55:00,106.79,106.83,106.79,106.82,205600000.0
2007-04-30 00:00:00,106.84,106.91,106.83,106.9,649200000.0
2007-04-30 00:05:00,106.89,106.93,106.865,106.89,529500000.0
2007-04-30 00:10:00,106.91,106.95,106.91,106.93,340100000.0
2007-04-30 00:15:00,106.94,107.0,106.94,106.99,224500000.0
2007-04-30 00:20:00,106.98,106.99,106.85,106.91,236100000.0
2007-04-30 00:25:00,106.93,106.94,106.89,106.93,137000000.0
2007-04-30 00:30:00,106.94,106.95,106.91,106.95,82500000.0
2007-04-30 00:35:00,106.94,106.94,106.91,106.91,44100000.0
2007-04-30 00:40:00,106.93,106.93,106.87,106.9,129800000.0
2007-04-30 00:45:00,106.89,106.93,106.88,106.89,385300000.0
2007-04-30 00:50:00,106.89,106.91,106.87,106.9,322500000.0
2007-04-30 00:55:00,106.89,106.92,106.865,106.9,372200000.0
2007-04-30 01:00:00,106.91,106.98,106.88,106.92,339900000.0
2007-04-30 01:05:00,106.92,106.95,106.91,106.95,97800000.0
2007-04-30 01:10:00,106.96,106.97,106.94,106.95,99000000.0
2007-04-30 01:15:00,106.96,106.96,106.91,106.92,101100000.0
2007-04-30 01:20:00,106.91,106.975,106.9,106.915,632400000.0
2007-04-30 01:25:00,106.915,106.955,106.9,106.955,578000000.0
2007-04-30 01:30:00,106.95,106.955,106.94,106.955,246300001.0
2007-04-30 01:35:00,106.95,106.955,106.91,106.92,358600002.0
2007-04-30 01:40:00,106.92,106.93,106.89,106.91,581900000.0
2007-04-30 01:45:00,106.91,106.92,106.86,106.885,742599999.0
2007-04-30 01:50:00,106.89,106.89,106.825,106.86,751899996.0
2007-04-30 01:55:00,106.85,106.88,106.85,106.88,459600001.0
2007-04-30 02:00:00,106.88,106.915,106.88,106.91,497499996.0
2007-04-30 02:05:00,106.91,106.91,106.91,106.91,79200000.0
2007-04-30 02:10:00,106.92,106.92,106.92,106.92,174299999.0
2007-04-30 02:15:00,106.91,106.95,106.91,106.95,351000000.0
2007-04-30 02:20:00,106.95,107.035,106.92,107.035,1161600024.0
2007-04-30 02:25:00,107.035,107.1,107.005,107.04,1464400026.0
2007-04-30 02:30:00,107.035,107.06,107.005,107.04,376700008.0
2007-04-30 02:35:00,107.04,107.04,107.01,107.04,536500010.0
2007-04-30 02:40:00,107.04,107.05,107.005,107.04,251500000.0
2007-04-30 02:45:00,107.05,107.1,107.02,107.085,583400013.0
2007-04-30 02:50:00,107.09,107.11,107.02,107.1,908800013.0
2007-04-30 02:55:00,107.105,107.15,107.105,107.13,347600003.0
2007-04-30 03:00:00,107.13,107.14,107.1,107.12,928200008.0
2007-04-30 03:05:00,107.12,107.12,107.02,107.115,654999999.0
2007-04-30 03:10:00,107.12,107.17,107.12,107.15,519799999.0
2007-04-30 03:15:00,107.15,107.18,107.15,107.16,453900003.0
2007-04-30 03:20:00,107.16,107.17,107.12,107.13,774599987.0
2007-04-30 03:25:00,107.13,107.13,107.09,107.11,677799990.0
2007-04-30 03:30:00,107.12,107.12,107.095,107.095,208300002.0
2007-04-30 03:35:00,107.1,107.1,107.05,107.07,690599986.0
2007-04-30 03:40:00,107.07,107.08,107.06,107.08,30400000.0
2007-04-30 03:45:00,107.065,107.1,107.02,107.08,514600000.0
2007-04-30 03:50:00,107.08,107.1,107.07,107.1,357700001.0
2007-04-30 03:55:00,107.11,107.14,107.08,107.14,1011300012.0
2007-04-30 04:00:00,107.13,107.13,107.11,107.12,619300003.0
2007-04-30 04:05:00,107.12,107.12,107.1,107.1,994800001.0
2007-04-30 04:10:00,107.1,107.11,107.09,107.1,306300001.0
2007-04-30 04:15:00,107.1,107.11,107.09,107.11,257399999.0
2007-04-30 04:20:00,107.11,107.12,107.1,107.1,135200001.0
2007-04-30 04:25:00,107.08,107.1,107.07,107.07,235600004.0
2007-04-30 04:30:00,107.07,107.07,107.03,107.03,573100017.0
2007-04-30 04:35:00,107.05,107.08,107.04,107.08,999200018.0
2007-04-30 04:40:00,107.085,107.095,107.02,107.09,917100007.0
2007-04-30 04:45:00,107.09,107.09,107.08,107.085,678000009.0
2007-04-30 04:50:00,107.09,107.1,107.08,107.09,376100006.0
2007-04-30 04:55:00,107.1,107.115,107.1,107.11,309000006.0
2007-04-30 05:00:00,107.115,107.135,107.11,107.13,288800003.0
2007-04-30 05:05:00,107.125,107.15,107.12,107.14,364100012.0
2007-04-30 05:10:00,107.13,107.13,107.1,107.1,150900006.0
2007-04-30 05:15:00,107.12,107.12,107.1,107.12,224800003.0
2007-04-30 05:20:00,107.12,107.12,107.085,107.09,344400006.0
2007-04-30 05:25:00,107.09,107.105,107.09,107.1,177700003.0
2007-04-30 05:30:00,107.09,107.095,107.09,107.09,143900001.0
2007-04-30 05:35:00,107.085,107.085,107.02,107.08,224700003.0
2007-04-30 05:40:00,107.08,107.08,107.06,107.08,576700014.0
2007-04-30 05:45:00,107.06,107.075,107.055,107.06,307600004.0
2007-04-30 05:50:00,107.07,107.09,107.06,107.08,137900000.0
2007-04-30 05:55:00,107.08,107.1,107.075,107.075,190500002.0
2007-04-30 06:00:00,107.09,107.1,107.06,107.09,265300000.0
2007-04-30 06:05:00,107.09,107.09,107.05,107.07,93100000.0
2007-04-30 06:10:00,107.08,107.08,107.045,107.07,153200002.0
2007-04-30 06:15:00,107.045,107.07,107.02,107.02,176400001.0
2007-04-30 06:20:00,107.02,107.03,107.02,107.03,175800002.0
2007-04-30 06:25:00,107.03,107.04,107.02,107.025,466600006.0
2007-04-30 06:30:00,107.025,107.04,107.015,107.03,348500006.0
2007-04-30 06:35:00,107.04,107.05,107.04,107.04,26300000.0
2007-04-30 06:40:00,107.03,107.04,107.03,107.035,27200000.0
2007-04-30 06:45:00,107.035,107.06,107.02,107.06,89000001.0
2007-04-30 06:50:00,107.05,107.06,107.03,107.05,55800000.0
2007-04-30 06:55:00,107.06,107.06,107.02,107.06,146900001.0
2007-04-30 07:00:00,107.06,107.08,107.06,107.065,233500002.0
2007-04-30 07:05:00,107.07,107.08,107.06,107.08,92100001.0
2007-04-30 07:10:00,107.08,107.08,107.05,107.05,247500000.0
2007-04-30 07:15:00,107.03,107.05,106.98,106.98,279700002.0
2007-04-30 07:20:00,106.985,107.02,106.975,106.99,420499994.0
2007-04-30 07:25:00,106.99,107.0,106.925,106.925,241999997.0
2007-04-30 07:30:00,106.94,106.97,106.93,106.97,310299999.0
2007-04-30 07:35:00,106.97,106.98,106.96,106.97,376000000.0
2007-04-30 07:40:00,106.97,107.06,106.945,107.04,523500000.0
2007-04-30 07:45:00,107.04,107.05,107.01,107.03,389400008.0
2007-04-30 07:50:00,107.03,107.03,107.0,107.02,751200007.0
2007-04-30 07:55:00,107.02,107.02,106.98,106.995,398300002.0
2007-04-30 08:00:00,107.0,107.01,106.98,107.01,966200013.0
2007-04-30 08:05:00,107.0,107.02,106.98,106.995,499600001.0
2007-04-30 08:10:00,106.995,107.01,106.94,106.94,868700003.0
2007-04-30 08:15:00,106.935,106.94,106.9,106.93,697899999.0
2007-04-30 08:20:00,106.93,106.93,106.76,106.78,1018700005.0
2007-04-30 08:25:00,106.78,106.79,106.68,106.7,1728500007.0
2007-04-30 08:30:00,106.7,106.73,106.67,106.685,1230799994.0
2007-04-30 08:35:00,106.7,106.77,106.67,106.75,1421100014.0
2007-04-30 08:40:00,106.75,106.88,106.73,106.87,1951900022.0
2007-04-30 08:45:00,106.865,106.87,106.83,106.845,988500008.0
2007-04-30 08:50:00,106.86,106.87,106.76,106.82,1376799981.0
2007-04-30 08:55:00,106.825,106.87,106.755,106.755,1958899971.0
2007-04-30 09:00:00,106.74,106.8,106.72,106.78,1684099964.0
2007-04-30 09:05:00,106.79,106.81,106.775,106.8,471499996.0
2007-04-30 09:10:00,106.795,106.89,106.795,106.87,642599997.0
2007-04-30 09:15:00,106.86,106.89,106.77,106.77,1447300001.0
2007-04-30 09:20:00,106.77,106.79,106.73,106.78,1686700001.0
2007-04-30 09:25:00,106.76,106.87,106.76,106.85,1892099999.0
2007-04-30 09:30:00,106.85,106.9,106.815,106.89,2279099994.0
2007-04-30 09:35:00,106.885,106.92,106.84,106.92,1137099993.0
2007-04-30 09:40:00,106.92,106.94,106.88,106.925,1217700002.0
2007-04-30 09:45:00,106.92,107.0,106.92,106.99,1180600004.0
2007-04-30 09:50:00,106.99,107.05,106.97,107.02,897200000.0
2007-04-30 09:55:00,107.02,107.16,107.015,107.11,1384800003.0
2007-04-30 10:00:00,107.1,107.13,107.04,107.04,2086199999.0
2007-04-30 10:05:00,107.06,107.12,107.04,107.12,2161000006.0
2007-04-30 10:10:00,107.115,107.13,107.07,107.07,847200004.0
2007-04-30 10:15:00,107.09,107.1,107.0,107.04,1713599999.0
2007-04-30 10:20:00,107.03,107.06,107.005,107.025,1639400005.0
2007-04-30 10:25:00,107.01,107.05,106.97,107.04,1413700001.0
2007-04-30 10:30:00,107.04,107.1,107.03,107.04,634200004.0
2007-04-30 10:35:00,107.04,107.04,107.0,107.015,637700002.0
2007-04-30 10:40:00,107.0,107.01,106.97,107.0,858300007.0
2007-04-30 10:45:00,107.0,107.05,106.97,107.05,278899998.0
2007-04-30 10:50:00,107.05,107.1,107.025,107.05,500499999.0
2007-04-30 10:55:00,107.06,107.11,107.04,107.07,1303299999.0
2007-04-30 11:00:00,107.08,107.11,107.06,107.07,701400002.0
2007-04-30 11:05:00,107.07,107.07,107.01,107.01,772900009.0
2007-04-30 11:10:00,107.01,107.06,106.97,107.01,1564300009.0
2007-04-30 11:15:00,106.995,107.02,106.97,107.0,1265800001.0
2007-04-30 11:20:00,107.01,107.02,106.93,107.01,1693700005.0
2007-04-30 11:25:00,107.0,107.05,107.0,107.05,1652500010.0
2007-04-30 11:30:00,107.05,107.13,107.05,107.1,645300000.0
2007-04-30 11:35:00,107.1,107.16,107.1,107.16,757900004.0
2007-04-30 11:40:00,107.15,107.31,107.145,107.28,1734300000.0
2007-04-30 11:45:00,107.29,107.29,107.23,107.26,961300001.0
2007-04-30 11:50:00,107.26,107.26,107.21,107.225,646900001.0
2007-04-30 11:55:00,107.22,107.24,107.17,107.17,1454200002.0
2007-04-30 12:00:00,107.17,107.18,107.15,107.15,1643000004.0
2007-04-30 12:05:00,107.15,107.15,107.07,107.08,671300003.0
2007-04-30 12:10:00,107.09,107.19,107.08,107.17,1796800007.0
2007-04-30 12:15:00,107.18,107.22,107.17,107.17,999900001.0
2007-04-30 12:20:00,107.175,107.19,107.13,107.16,918599998.0
2007-04-30 12:25:00,107.15,107.18,107.1,107.14,857700000.0
2007-04-30 12:30:00,107.14,107.17,107.065,107.16,1012099996.0
2007-04-30 12:35:00,107.16,107.19,107.125,107.17,977099998.0
2007-04-30 12:40:00,107.17,107.18,107.135,107.15,748699998.0
2007-04-30 12:45:00,107.15,107.15,107.105,107.12,1089899997.0
2007-04-30 12:50:00,107.12,107.12,107.09,107.09,490100000.0
2007-04-30 12:55:00,107.1,107.13,107.08,107.13,551800001.0
2007-04-30 13:00:00,107.12,107.14,107.08,107.13,1158500000.0
2007-04-30 13:05:00,107.14,107.17,107.12,107.16,1035499998.0
2007-04-30 13:10:00,107.16,107.18,107.14,107.18,917300006.0
2007-04-30 13:15:00,107.18,107.24,107.18,107.22,1035200018.0
2007-04-30 13:20:00,107.23,107.24,107.2,107.21,796900004.0
2007-04-30 13:25:00,107.21,107.23,107.21,107.22,229100003.0
2007-04-30 13:30:00,107.23,107.26,107.22,107.25,1082400000.0
2007-04-30 13:35:00,107.26,107.26,107.23,107.23,341900000.0
2007-04-30 13:40:00,107.23,107.28,107.22,107.28,1077499996.0
2007-04-30 13:45:00,107.28,107.3,107.27,107.28,1193000002.0
2007-04-30 13:50:00,107.26,107.26,107.21,107.21,928299998.0
2007-04-30 13:55:00,107.22,107.3,107.22,107.27,1450100003.0
2007-04-30 14:00:00,107.27,107.27,107.17,107.25,1330800003.0
2007-04-30 14:05:00,107.25,107.26,107.21,107.255,585600003.0
2007-04-30 14:10:00,107.26,107.28,107.23,107.23,770600003.0
2007-04-30 14:15:00,107.23,107.3,107.23,107.275,1056200004.0
2007-04-30 14:20:00,107.28,107.28,107.21,107.23,928199999.0
2007-04-30 14:25:00,107.22,107.23,107.14,107.14,740800004.0
2007-04-30 14:30:00,107.12,107.42,107.12,107.4,2352600009.0
2007-04-30 14:35:00,107.4,107.72,107.4,107.64,3265700007.0
2007-04-30 14:40:00,107.65,107.745,107.56,107.64,1816500004.0
2007-04-30 14:45:00,107.61,107.67,107.52,107.585,1503600003.0
2007-04-30 14:50:00,107.58,107.61,107.41,107.56,1611900001.0
2007-04-30 14:55:00,107.56,107.57,107.51,107.55,1135600000.0
2007-04-30 15:00:00,107.55,107.56,107.46,107.56,1048500005.0
2007-04-30 15:05:00,107.57,107.59,107.53,107.56,1716300000.0
2007-04-30 15:10:00,107.58,107.6,107.56,107.59,1554800004.0
2007-04-30 15:15:00,107.59,107.68,107.57,107.66,906800001.0
2007-04-30 15:20:00,107.655,107.71,107.63,107.69,2118300024.0
2007-04-30 15:25:00,107.68,107.75,107.56,107.74,2407100007.0
2007-04-30 15:30:00,107.74,107.76,107.6,107.71,2302900005.0
2007-04-30 15:35:00,107.7,107.75,107.59,107.685,2220800014.0
2007-04-30 15:40:00,107.685,107.69,107.61,107.69,1662500009.0
2007-04-30 15:45:00,107.69,107.72,107.63,107.65,1575500007.0
2007-04-30 15:50:00,107.65,107.68,107.64,107.645,1469200005.0
2007-04-30 15:55:00,107.65,107.69,107.615,107.65,1145199998.0
2007-04-30 16:00:00,107.67,107.71,107.61,107.65,925400001.0
2007-04-30 16:05:00,107.65,107.65,107.61,107.63,980099995.0
2007-04-30 16:10:00,107.63,107.69,107.615,107.67,1401399997.0
2007-04-30 16:15:00,107.66,107.67,107.58,107.6,2217099988.0
2007-04-30 16:20:00,107.61,107.61,107.57,107.59,1120699998.0
2007-04-30 16:25:00,107.59,107.69,107.58,107.66,2293200008.0
2007-04-30 16:30:00,107.66,107.74,107.65,107.72,1696899997.0
2007-04-30 16:35:00,107.73,107.75,107.68,107.73,2842899999.0
2007-04-30 16:40:00,107.76,107.88,107.75,107.84,3363599995.0
2007-04-30 16:45:00,107.835,107.86,107.78,107.85,1951099999.0
2007-04-30 16:50:00,107.855,107.89,107.81,107.85,1783700004.0
2007-04-30 16:55:00,107.85,108.145,107.73,108.145,2161500003.0
2007-04-30 17:00:00,108.13,108.15,107.97,108.05,2238300000.0
2007-04-30 17:05:00,108.05,108.05,107.86,107.93,3311200014.0
2007-04-30 17:10:00,107.93,107.96,107.86,107.96,2132399999.0
2007-04-30 17:15:00,107.955,107.97,107.86,107.94,2032400004.0
2007-04-30 17:20:00,107.94,107.98,107.86,107.91,922200000.0
2007-04-30 17:25:00,107.91,107.92,107.83,107.85,1707900002.0
2007-04-30 17:30:00,107.85,107.92,107.73,107.85,3799000002.0
2007-04-30 17:35:00,107.855,107.87,107.81,107.835,1795100006.0
2007-04-30 17:40:00,107.835,107.87,107.82,107.86,1966000004.0
2007-04-30 17:45:00,107.86,107.92,107.83,107.84,1900000013.0
2007-04-30 17:50:00,107.84,107.85,107.78,107.82,3968100016.0
2007-04-30 17:55:00,107.82,107.92,107.8,107.91,1532500004.0
2007-04-30 18:00:00,107.9,107.94,107.88,107.9,1597200007.0
2007-04-30 18:05:00,107.9,107.93,107.88,107.89,1542100005.0
2007-04-30 18:10:00,107.89,107.92,107.75,107.88,1383300004.0
2007-04-30 18:15:00,107.88,107.9,107.87,107.9,630300001.0
2007-04-30 18:20:00,107.89,107.9,107.75,107.85,797600011.0
2007-04-30 18:25:00,107.85,107.86,107.75,107.84,484300003.0
2007-04-30 18:30:00,107.84,107.86,107.735,107.82,910000003.0
2007-04-30 18:35:00,107.81,107.84,107.75,107.84,709500000.0
2007-04-30 18:40:00,107.84,107.86,107.83,107.86,560000000.0
2007-04-30 18:45:00,107.86,107.86,107.835,107.835,309100000.0
2007-04-30 18:50:00,107.835,107.84,107.805,107.83,533100000.0
2007-04-30 18:55:00,107.83,107.835,107.775,107.79,1739200000.0
2007-04-30 19:00:00,107.79,107.82,107.75,107.81,613300000.0
2007-04-30 19:05:00,107.81,107.81,107.785,107.79,145000000.0
2007-04-30 19:10:00,107.79,107.8,107.745,107.77,1730499999.0
2007-04-30 19:15:00,107.77,107.82,107.77,107.8,589900006.0
2007-04-30 19:20:00,107.81,107.82,107.79,107.82,843799998.0
2007-04-30 19:25:00,107.81,107.82,107.77,107.77,600900000.0
2007-04-30 19:30:00,107.77,107.78,107.75,107.76,1200800002.0
2007-04-30 19:35:00,107.77,107.81,107.75,107.81,1305899999.0
2007-04-30 19:40:00,107.81,107.81,107.745,107.765,1492400002.0
2007-04-30 19:45:00,107.76,107.76,107.71,107.72,727600002.0
2007-04-30 19:50:00,107.72,107.75,107.7,107.75,358200001.0
2007-04-30 19:55:00,107.76,107.76,107.73,107.74,596600009.0
2007-04-30 20:00:00,107.75,107.75,107.7,107.74,824400001.0
2007-04-30 20:05:00,107.74,107.75,107.7,107.75,530300004.0
2007-04-30 20:10:00,107.75,107.75,107.725,107.74,581900001.0
2007-04-30 20:15:00,107.74,107.75,107.71,107.74,541700003.0
2007-04-30 20:20:00,107.75,107.77,107.7,107.72,720100016.0
2007-04-30 20:25:00,107.735,107.75,107.685,107.75,495400000.0
2007-04-30 20:30:00,107.75,107.77,107.735,107.76,319600003.0
2007-04-30 20:35:00,107.75,107.77,107.74,107.76,457000005.0
2007-04-30 20:40:00,107.76,107.77,107.7,107.76,1575700020.0
2007-04-30 20:45:00,107.76,107.76,107.685,107.76,1352500007.0
2007-04-30 20:50:00,107.76,107.78,107.685,107.73,1400800004.0
2007-04-30 20:55:00,107.73,107.78,107.7,107.755,1151400005.0
2007-04-30 21:00:00,107.75,107.8,107.74,107.78,401500001.0
2007-04-30 21:05:00,107.78,107.79,107.72,107.75,1174700012.0
2007-04-30 21:10:00,107.75,107.78,107.7,107.745,1213200003.0
2007-04-30 21:15:00,107.74,107.76,107.7,107.705,456300007.0
2007-04-30 21:20:00,107.71,107.74,107.7,107.72,871800004.0
2007-04-30 21:25:00,107.715,107.725,107.7,107.71,1204100006.0
2007-04-30 21:30:00,107.7,107.72,107.69,107.71,1155099992.0
2007-04-30 21:35:00,107.71,107.71,107.64,107.66,861500001.0
2007-04-30 21:40:00,107.66,107.71,107.66,107.7,379599994.0
2007-04-30 21:45:00,107.7,107.72,107.69,107.7,617700002.0
2007-04-30 21:50:00,107.7,107.72,107.68,107.71,1017300008.0
2007-04-30 21:55:00,107.71,107.72,107.61,107.61,1225300001.0
2007-04-30 22:00:00,107.62,107.65,107.59,107.6,690200009.0
2007-04-30 22:05:00,107.6,107.62,107.585,107.6,206500000.0
2007-04-30 22:10:00,107.62,107.64,107.6,107.64,161899999.0
2007-04-30 22:15:00,107.64,107.64,107.59,107.59,612700000.0
2007-04-30 22:20:00,107.59,107.64,107.59,107.63,580099998.0
2007-04-30 22:25:00,107.61,107.66,107.61,107.64,460800001.0
2007-04-30 22:30:00,107.64,107.68,107.615,107.68,435099997.0
2007-04-30 22:35:00,107.66,107.69,107.66,107.67,225799999.0
2007-04-30 22:40:00,107.65,107.7,107.65,107.65,418200001.0
2007-04-30 22:45:00,107.67,107.69,107.64,107.68,349999998.0
2007-04-30 22:50:00,107.69,107.73,107.67,107.73,585699999.0
2007-04-30 22:55:00,107.72,107.73,107.675,107.69,288199997.0
2007-04-30 23:00:00,107.7,107.7,107.63,107.65,22400000.0
2007-04-30 23:05:00,107.67,107.69,107.66,107.69,11600000.0
2007-04-30 23:10:00,107.68,107.7,107.66,107.67,17200000.0
2007-04-30 23:15:00,107.67,107.69,107.645,107.66,281200000.0
2007-04-30 23:20:00,107.66,107.7,107.625,107.685,258900000.0
2007-04-30 23:25:00,107.68,107.685,107.655,107.67,137000000.0
2007-04-30 23:30:00,107.67,107.67,107.64,107.64,213300000.0
2007-04-30 23:35:00,107.64,107.655,107.59,107.62,611000000.0
2007-04-30 23:40:00,107.62,107.63,107.6,107.62,402799999.0
2007-04-30 23:45:00,107.62,107.625,107.56,107.58,372399998.0
2007-04-30 23:50:00,107.575,107.59,107.54,107.56,388999998.0
2007-04-30 23:55:00,107.57,107.6,107.565,107.595,211600001.0
2007-05-01 00:00:00,107.6,107.6,107.58,107.59,276600000.0
2007-05-01 00:05:00,107.59,107.59,107.56,107.56,180800000.0
2007-05-01 00:10:00,107.57,107.6,107.565,107.58,447000000.0
2007-05-01 00:15:00,107.58,107.59,107.57,107.58,145699999.0
2007-05-01 00:20:00,107.59,107.62,107.58,107.615,192200001.0
2007-05-01 00:25:00,107.62,107.65,107.61,107.63,694100000.0
2007-05-01 00:30:00,107.63,107.64,107.59,107.61,380500002.0
2007-05-01 00:35:00,107.61,107.62,107.57,107.58,421200003.0
2007-05-01 00:40:00,107.61,107.61,107.59,107.59,125600001.0
2007-05-01 00:45:00,107.6,107.6,107.56,107.58,176600000.0
2007-05-01 00:50:00,107.58,107.59,107.55,107.56,269200003.0
2007-05-01 00:55:00,107.55,107.58,107.55,107.56,427400001.0
2007-05-01 01:00:00,107.57,107.62,107.56,107.605,358500002.0
2007-05-01 01:05:00,107.605,107.61,107.57,107.61,331600000.0
2007-05-01 01:10:00,107.605,107.63,107.59,107.605,229200000.0
2007-05-01 01:15:00,107.605,107.62,107.6,107.62,322400000.0
2007-05-01 01:20:00,107.615,107.62,107.61,107.61,48500000.0
2007-05-01 01:25:00,107.61,107.61,107.6,107.605,139100000.0
2007-05-01 01:30:00,107.605,107.615,107.595,107.615,324999996.0
2007-05-01 01:35:00,107.62,107.69,107.61,107.63,1509400000.0
2007-05-01 01:40:00,107.63,107.64,107.615,107.635,481399998.0
2007-05-01 01:45:00,107.635,107.66,107.61,107.66,219400000.0
2007-05-01 01:50:00,107.655,107.66,107.615,107.64,399500001.0
2007-05-01 01:55:00,107.645,107.69,107.63,107.685,556900000.0
2007-05-01 02:00:00,107.69,107.7,107.64,107.69,441900000.0
2007-05-01 02:05:00,107.685,107.73,107.68,107.72,572600002.0
2007-05-01 02:10:00,107.72,107.75,107.7,107.73,600800000.0
2007-05-01 02:15:00,107.73,107.73,107.65,107.67,680700000.0
2007-05-01 02:20:00,107.67,107.69,107.635,107.67,1097300000.0
2007-05-01 02:25:00,107.67,107.7,107.65,107.68,650000000.0
2007-05-01 02:30:00,107.68,107.68,107.65,107.67,323199999.0
2007-05-01 02:35:00,107.67,107.69,107.65,107.675,233400000.0
2007-05-01 02:40:00,107.68,107.7,107.67,107.69,327599998.0
2007-05-01 02:45:00,107.69,107.72,107.68,107.72,161200001.0
2007-05-01 02:50:00,107.72,107.72,107.58,107.65,1158699998.0
2007-05-01 02:55:00,107.63,107.67,107.6,107.66,802400004.0
2007-05-01 03:00:00,107.655,107.66,107.55,107.62,2715500003.0
2007-05-01 03:05:00,107.62,107.66,107.595,107.64,696100007.0
2007-05-01 03:10:00,107.61,107.66,107.595,107.65,961400000.0
2007-05-01 03:15:00,107.675,107.7,107.64,107.67,901100000.0
2007-05-01 03:20:00,107.67,107.67,107.62,107.63,717499993.0
2007-05-01 03:25:00,107.63,107.64,107.565,107.62,1013499996.0
2007-05-01 03:30:00,107.62,107.62,107.58,107.605,970800001.0
2007-05-01 03:35:00,107.61,107.63,107.6,107.63,427600000.0
2007-05-01 03:40:00,107.63,107.67,107.63,107.67,1240000004.0
2007-05-01 03:45:00,107.67,107.76,107.65,107.76,1292199999.0
2007-05-01 03:50:00,107.75,107.75,107.685,107.72,843499996.0
2007-05-01 03:55:00,107.73,107.73,107.705,107.71,346400000.0
2007-05-01 04:00:00,107.69,107.74,107.67,107.74,1660900005.0
2007-05-01 04:05:00,107.74,107.77,107.71,107.75,1238600005.0
2007-05-01 04:10:00,107.75,107.8,107.73,107.8,413200002.0
2007-05-01 04:15:00,107.78,107.85,107.78,107.85,792900000.0
2007-05-01 04:20:00,107.85,107.88,107.805,107.87,644899999.0
2007-05-01 04:25:00,107.87,107.88,107.84,107.88,203200000.0
2007-05-01 04:30:00,107.88,107.89,107.85,107.89,429300000.0
2007-05-01 04:35:00,107.89,107.89,107.865,107.87,152100000.0
2007-05-01 04:40:00,107.87,107.87,107.8,107.85,557400000.0
2007-05-01 04:45:00,107.85,107.86,107.81,107.85,598600000.0
2007-05-01 04:50:00,107.83,107.85,107.8,107.8,430199995.0
2007-05-01 04:55:00,107.82,107.84,107.78,107.81,763399983.0
2007-05-01 05:00:00,107.81,107.82,107.81,107.82,155199997.0
2007-05-01 05:05:00,107.82,107.84,107.775,107.79,715899993.0
2007-05-01 05:10:00,107.79,107.79,107.76,107.77,420100001.0
2007-05-01 05:15:00,107.75,107.755,107.74,107.755,272800001.0
2007-05-01 05:20:00,107.76,107.79,107.745,107.78,767899993.0
2007-05-01 05:25:00,107.78,107.79,107.745,107.775,1155199991.0
2007-05-01 05:30:00,107.78,107.78,107.725,107.75,1103499987.0
2007-05-01 05:35:00,107.75,107.76,107.71,107.74,776700001.0
2007-05-01 05:40:00,107.75,107.75,107.695,107.74,904199990.0
2007-05-01 05:45:00,107.75,107.77,107.74,107.76,515100002.0
2007-05-01 05:50:00,107.76,107.76,107.715,107.745,942000006.0
2007-05-01 05:55:00,107.75,107.75,107.71,107.71,445100004.0
2007-05-01 06:00:00,107.71,107.71,107.69,107.69,513000000.0
2007-05-01 06:05:00,107.7,107.7,107.65,107.69,579499998.0
2007-05-01 06:10:00,107.69,107.69,107.66,107.67,506099998.0
2007-05-01 06:15:00,107.67,107.68,107.66,107.67,578200002.0
2007-05-01 06:20:00,107.67,107.67,107.635,107.66,690399987.0
2007-05-01 06:25:00,107.65,107.71,107.645,107.705,1126599983.0
2007-05-01 06:30:00,107.7,107.73,107.695,107.71,1257800006.0
2007-05-01 06:35:00,107.72,107.77,107.7,107.74,1161400001.0
2007-05-01 06:40:00,107.74,107.75,107.695,107.73,421499998.0
2007-05-01 06:45:00,107.74,107.75,107.73,107.745,251900000.0
2007-05-01 06:50:00,107.75,107.75,107.73,107.73,52500003.0
2007-05-01 06:55:00,107.73,107.74,107.72,107.74,102700002.0
2007-05-01 07:00:00,107.735,107.76,107.73,107.74,431500004.0
2007-05-01 07:05:00,107.74,107.75,107.74,107.75,275799997.0
2007-05-01 07:10:00,107.75,107.76,107.74,107.75,544800003.0
2007-05-01 07:15:00,107.745,107.76,107.73,107.76,334699997.0
2007-05-01 07:20:00,107.76,107.77,107.74,107.77,277100000.0
2007-05-01 07:25:00,107.77,107.78,107.73,107.77,321300000.0
2007-05-01 07:30:00,107.77,107.8,107.74,107.79,655899998.0
2007-05-01 07:35:00,107.745,107.85,107.745,107.845,345000002.0
2007-05-01 07:40:00,107.85,107.88,107.8,107.85,1049599999.0
2007-05-01 07:45:00,107.86,107.86,107.81,107.86,642699997.0
2007-05-01 07:50:00,107.855,107.86,107.83,107.84,539200000.0
2007-05-01 07:55:00,107.84,107.85,107.82,107.85,584899999.0
2007-05-01 08:00:00,107.85,107.86,107.82,107.86,276000000.0
2007-05-01 08:05:00,107.84,107.87,107.82,107.85,337600000.0
2007-05-01 08:10:00,107.85,107.86,107.785,107.85,935500001.0
2007-05-01 08:15:00,107.81,107.89,107.81,107.86,595200001.0
2007-05-01 08:20:00,107.86,107.91,107.86,107.905,286600000.0
2007-05-01 08:25:00,107.905,107.915,107.885,107.89,582200000.0
2007-05-01 08:30:00,107.895,107.895,107.8,107.8,552400004.0
2007-05-01 08:35:00,107.815,107.85,107.81,107.83,552700001.0
2007-05-01 08:40:00,107.83,107.84,107.78,107.82,625500000.0
2007-05-01 08:45:00,107.83,107.86,107.8,107.8,720700001.0
2007-05-01 08:50:00,107.8,107.83,107.78,107.82,2048000004.0
2007-05-01 08:55:00,107.8,107.82,107.78,107.8,1494399982.0
2007-05-01 09:00:00,107.8,107.8,107.73,107.78,1941899965.0
2007-05-01 09:05:00,107.78,107.82,107.78,107.82,718499978.0
2007-05-01 09:10:00,107.82,107.82,107.79,107.79,1075199986.0
2007-05-01 09:15:00,107.78,107.8,107.645,107.65,939900006.0
2007-05-01 09:20:00,107.65,107.69,107.585,107.61,2423100006.0
2007-05-01 09:25:00,107.61,107.68,107.545,107.68,1829100003.0
2007-05-01 09:30:00,107.675,107.71,107.64,107.68,2506000011.0
2007-05-01 09:35:00,107.68,107.7,107.65,107.68,1154599997.0
2007-05-01 09:40:00,107.68,107.73,107.67,107.72,547700000.0
2007-05-01 09:45:00,107.72,107.82,107.67,107.76,1452900002.0
2007-05-01 09:50:00,107.755,107.87,107.73,107.83,2945700004.0
2007-05-01 09:55:00,107.835,107.845,107.795,107.82,988999995.0
2007-05-01 10:00:00,107.82,107.92,107.82,107.88,1891299994.0
2007-05-01 10:05:00,107.88,107.89,107.795,107.83,1545400002.0
2007-05-01 10:10:00,107.83,107.85,107.71,107.75,2984399997.0
2007-05-01 10:15:00,107.76,107.78,107.67,107.73,2436600016.0
2007-05-01 10:20:00,107.74,107.76,107.7,107.715,2627399994.0
2007-05-01 10:25:00,107.72,107.77,107.7,107.765,2111400008.0
2007-05-01 10:30:00,107.75,107.82,107.73,107.81,2265700023.0
2007-05-01 10:35:00,107.82,107.83,107.765,107.795,1132000005.0
2007-05-01 10:40:00,107.8,107.8,107.76,107.76,770800002.0
2007-05-01 10:45:00,107.74,107.755,107.635,107.68,3427900016.0
2007-05-01 10:50:00,107.71,107.87,107.71,107.845,4757300000.0
2007-05-01 10:55:00,107.84,107.92,107.8,107.84,4199800012.0
2007-05-01 11:00:00,107.85,107.91,107.81,107.88,2220100011.0
2007-05-01 11:05:00,107.875,107.875,107.83,107.85,888699996.0
2007-05-01 11:10:00,107.85,107.87,107.83,107.87,643099999.0
2007-05-01 11:15:00,107.87,107.87,107.83,107.85,271100001.0
2007-05-01 11:20:00,107.84,107.86,107.795,107.825,1216399991.0
2007-05-01 11:25:00,107.82,107.86,107.82,107.835,144899999.0
2007-05-01 11:30:00,107.85,107.85,107.79,107.84,771800000.0
2007-05-01 11:35:00,107.84,107.85,107.82,107.845,868399997.0
2007-05-01 11:40:00,107.85,107.91,107.84,107.9,1155000000.0
2007-05-01 11:45:00,107.9,107.9,107.865,107.87,606100000.0
2007-05-01 11:50:00,107.87,107.9,107.86,107.9,442099997.0
2007-05-01 11:55:00,107.91,107.93,107.875,107.89,361499997.0
2007-05-01 12:00:00,107.88,107.92,107.87,107.92,416299999.0
2007-05-01 12:05:00,107.92,107.92,107.87,107.885,230400001.0
2007-05-01 12:10:00,107.885,107.9,107.825,107.85,591200002.0
2007-05-01 12:15:00,107.87,107.87,107.78,107.82,651500002.0
2007-05-01 12:20:00,107.82,107.84,107.66,107.74,2182099998.0
2007-05-01 12:25:00,107.74,107.78,107.73,107.75,2293299995.0
2007-05-01 12:30:00,107.76,107.76,107.7,107.74,1086799994.0
2007-05-01 12:35:00,107.725,107.77,107.69,107.695,1641900015.0
2007-05-01 12:40:00,107.69,107.74,107.66,107.71,1646200014.0
2007-05-01 12:45:00,107.71,107.79,107.7,107.775,1047800002.0
2007-05-01 12:50:00,107.78,107.79,107.7,107.72,650000001.0
2007-05-01 12:55:00,107.72,107.77,107.7,107.705,1938200020.0
2007-05-01 13:00:00,107.71,107.79,107.7,107.79,2311400023.0
2007-05-01 13:05:00,107.8,107.81,107.77,107.78,1046899999.0
2007-05-01 13:10:00,107.78,107.81,107.76,107.8,487200000.0
2007-05-01 13:15:00,107.8,107.88,107.79,107.87,1315900004.0
2007-05-01 13:20:00,107.86,107.86,107.8,107.81,1423200000.0
2007-05-01 13:25:00,107.81,107.84,107.79,107.83,522100003.0
2007-05-01 13:30:00,107.83,107.92,107.79,107.89,1372600003.0
2007-05-01 13:35:00,107.885,107.9,107.835,107.84,1480700005.0
2007-05-01 13:40:00,107.85,107.88,107.845,107.865,928799999.0
2007-05-01 13:45:00,107.88,107.9,107.84,107.86,690100002.0
2007-05-01 13:50:00,107.86,107.88,107.82,107.82,732099993.0
2007-05-01 13:55:00,107.85,107.87,107.82,107.85,1438100008.0
2007-05-01 14:00:00,107.86,107.9,107.84,107.89,1957999995.0
2007-05-01 14:05:00,107.91,107.91,107.84,107.86,906200004.0
2007-05-01 14:10:00,107.87,107.9,107.835,107.86,1876400003.0
2007-05-01 14:15:00,107.86,107.89,107.8,107.8,2226000008.0
2007-05-01 14:20:00,107.8,107.86,107.795,107.83,1784300008.0
2007-05-01 14:25:00,107.84,107.84,107.77,107.77,2228400004.0
2007-05-01 14:30:00,107.77,107.94,107.77,107.92,2811299995.0
2007-05-01 14:35:00,107.915,107.93,107.865,107.865,1556700002.0
2007-05-01 14:40:00,107.86,107.87,107.725,107.84,2112700010.0
2007-05-01 14:45:00,107.84,107.85,107.74,107.82,940599999.0
2007-05-01 14:50:00,107.81,107.84,107.8,107.81,782800001.0
2007-05-01 14:55:00,107.82,107.86,107.79,107.85,1051800004.0
2007-05-01 15:00:00,107.85,107.85,107.71,107.73,1792699998.0
2007-05-01 15:05:00,107.73,107.77,107.675,107.77,1285300005.0
2007-05-01 15:10:00,107.77,107.77,107.63,107.67,1752700009.0
2007-05-01 15:15:00,107.67,107.68,107.505,107.54,2288900001.0
2007-05-01 15:20:00,107.53,107.71,107.525,107.71,2428499979.0
2007-05-01 15:25:00,107.7,107.75,107.67,107.715,2026500030.0
2007-05-01 15:30:00,107.72,107.77,107.7,107.74,1421200002.0
2007-05-01 15:35:00,107.74,107.85,107.72,107.79,2021300003.0
2007-05-01 15:40:00,107.79,107.83,107.77,107.77,1593399997.0
2007-05-01 15:45:00,107.77,107.79,107.735,107.76,1361199996.0
2007-05-01 15:50:00,107.76,107.79,107.62,107.75,2135800000.0
2007-05-01 15:55:00,107.76,107.77,107.62,107.69,825200002.0
2007-05-01 16:00:00,107.7,107.89,107.7,107.82,1555199998.0
2007-05-01 16:05:00,107.82,108.01,107.82,107.93,3980200005.0
2007-05-01 16:10:00,107.94,107.97,107.76,107.85,3178899994.0
2007-05-01 16:15:00,107.85,107.97,107.82,107.82,1291199998.0
2007-05-01 16:20:00,107.93,108.0,107.82,107.91,4105499999.0
2007-05-01 16:25:00,107.93,107.94,107.82,107.88,2472099997.0
2007-05-01 16:30:00,107.89,107.96,107.82,107.91,3249099994.0
2007-05-01 16:35:00,107.91,107.96,107.82,107.87,2112199997.0
2007-05-01 16:40:00,107.88,107.94,107.86,107.875,2457600000.0
2007-05-01 16:45:00,107.89,107.96,107.88,107.93,2680500003.0
2007-05-01 16:50:00,107.94,107.99,107.865,107.97,2554999978.0
2007-05-01 16:55:00,107.97,108.03,107.9,107.97,2876299974.0
2007-05-01 17:00:00,107.97,107.98,107.89,107.955,3618699998.0
2007-05-01 17:05:00,107.955,108.02,107.915,108.0,2882700011.0
2007-05-01 17:10:00,108.0,108.1,107.99,108.08,1829000002.0
2007-05-01 17:15:00,108.06,108.1,108.015,108.06,3016700000.0
2007-05-01 17:20:00,108.07,108.17,108.02,108.16,2749200032.0
2007-05-01 17:25:00,108.15,108.17,108.105,108.16,1944600013.0
2007-05-01 17:30:00,108.16,108.23,108.11,108.175,2309800008.0
2007-05-01 17:35:00,108.19,108.23,108.07,108.085,2277600010.0
2007-05-01 17:40:00,108.08,108.11,108.035,108.11,2789099993.0
2007-05-01 17:45:00,108.11,108.12,108.025,108.08,3389599991.0
2007-05-01 17:50:00,108.08,108.09,107.98,107.985,1628999994.0
2007-05-01 17:55:00,108.0,108.04,107.94,108.02,1529399995.0
2007-05-01 18:00:00,108.015,108.07,107.985,108.03,1875299998.0
2007-05-01 18:05:00,108.03,108.08,108.025,108.06,1328199987.0
2007-05-01 18:10:00,108.06,108.06,108.0,108.03,1444899986.0
2007-05-01 18:15:00,108.02,108.03,108.0,108.03,1501399997.0
2007-05-01 18:20:00,108.03,108.07,108.02,108.06,1051699997.0
2007-05-01 18:25:00,108.06,108.08,108.04,108.06,692199997.0
2007-05-01 18:30:00,108.06,108.07,108.03,108.03,814799999.0
2007-05-01 18:35:00,108.035,108.04,107.935,107.98,795799992.0
2007-05-01 18:40:00,107.98,107.99,107.935,107.95,791200000.0
2007-05-01 18:45:00,107.95,107.98,107.95,107.98,533800000.0
2007-05-01 18:50:00,107.98,108.02,107.97,107.99,937200000.0
2007-05-01 18:55:00,107.99,108.0,107.85,107.88,2506500007.0
2007-05-01 19:00:00,107.89,107.9,107.85,107.87,1464900001.0
2007-05-01 19:05:00,107.87,107.89,107.78,107.81,1921199991.0
2007-05-01 19:10:00,107.81,107.83,107.77,107.79,1966499998.0
2007-05-01 19:15:00,107.79,107.82,107.77,107.8,796299998.0
2007-05-01 19:20:00,107.8,107.83,107.77,107.79,988699993.0
2007-05-01 19:25:00,107.81,107.85,107.78,107.82,967899996.0
2007-05-01 19:30:00,107.83,107.83,107.75,107.79,2187899991.0
2007-05-01 19:35:00,107.79,107.83,107.78,107.81,957099997.0
2007-05-01 19:40:00,107.81,107.85,107.81,107.815,1171199992.0
2007-05-01 19:45:00,107.83,107.85,107.78,107.81,907699997.0
2007-05-01 19:50:00,107.81,107.81,107.78,107.79,654999998.0
2007-05-01 19:55:00,107.8,107.89,107.79,107.87,1535799994.0
2007-05-01 20:00:00,107.875,107.89,107.85,107.86,373900002.0
2007-05-01 20:05:00,107.86,107.86,107.805,107.83,326900001.0
2007-05-01 20:10:00,107.83,107.83,107.78,107.79,1046000000.0
2007-05-01 20:15:00,107.79,107.84,107.78,107.8,1249399996.0
2007-05-01 20:20:00,107.81,107.83,107.795,107.81,740700003.0
2007-05-01 20:25:00,107.81,107.82,107.77,107.805,1032600008.0
2007-05-01 20:30:00,107.81,107.82,107.78,107.78,537299998.0
2007-05-01 20:35:00,107.79,107.83,107.75,107.815,542700004.0
2007-05-01 20:40:00,107.83,107.85,107.82,107.85,292900000.0
2007-05-01 20:45:00,107.86,107.86,107.83,107.85,271300004.0
2007-05-01 20:50:00,107.85,107.85,107.81,107.82,340800000.0
2007-05-01 20:55:00,107.81,107.83,107.78,107.81,990399996.0
2007-05-01 21:00:00,107.8,107.83,107.78,107.82,527300000.0
2007-05-01 21:05:00,107.83,107.83,107.815,107.82,339700000.0
2007-05-01 21:10:00,107.82,107.85,107.8,107.85,375400002.0
2007-05-01 21:15:00,107.85,107.87,107.81,107.83,491999999.0
2007-05-01 21:20:00,107.83,107.87,107.83,107.86,635600001.0
2007-05-01 21:25:00,107.86,107.86,107.8,107.82,695599995.0
2007-05-01 21:30:00,107.82,107.84,107.8,107.83,666999998.0
2007-05-01 21:35:00,107.83,107.85,107.825,107.85,388000001.0
2007-05-01 21:40:00,107.85,107.85,107.83,107.84,270300003.0
2007-05-01 21:45:00,107.84,107.85,107.835,107.84,50400000.0
2007-05-01 21:50:00,107.85,107.85,107.8,107.83,700999995.0
2007-05-01 21:55:00,107.82,107.87,107.8,107.855,1511699993.0
2007-05-01 22:00:00,107.85,107.86,107.82,107.85,380500001.0
2007-05-01 22:05:00,107.85,107.88,107.82,107.87,157200000.0
2007-05-01 22:10:00,107.88,107.89,107.86,107.885,80799999.0
2007-05-01 22:15:00,107.9,107.91,107.87,107.89,130699999.0
2007-05-01 22:20:00,107.88,107.91,107.88,107.9,161200000.0
2007-05-01 22:25:00,107.9,107.91,107.875,107.88,755400006.0
2007-05-01 22:30:00,107.88,107.91,107.875,107.88,551800004.0
2007-05-01 22:35:00,107.88,107.9,107.87,107.9,402800004.0
2007-05-01 22:40:00,107.9,107.93,107.87,107.91,474899999.0
2007-05-01 22:45:00,107.91,107.93,107.9,107.93,197899998.0
2007-05-01 22:50:00,107.93,107.93,107.87,107.89,240899999.0
2007-05-01 22:55:00,107.89,107.9,107.86,107.865,415900004.0
2007-05-01 23:00:00,107.87,107.88,107.83,107.84,274400000.0
2007-05-01 23:05:00,107.83,107.83,107.79,107.8,280800000.0
2007-05-01 23:10:00,107.79,107.79,107.74,107.78,119700000.0
2007-05-01 23:15:00,107.76,107.8,107.75,107.76,216000000.0
2007-05-01 23:20:00,107.78,107.78,107.725,107.765,121800000.0
2007-05-01 23:25:00,107.765,107.765,107.73,107.73,229500000.0
2007-05-01 23:30:00,107.735,107.77,107.72,107.77,467799994.0
2007-05-01 23:35:00,107.78,107.78,107.75,107.77,240000001.0
2007-05-01 23:40:00,107.74,107.77,107.73,107.75,135400000.0
2007-05-01 23:45:00,107.75,107.76,107.735,107.74,312000003.0
2007-05-01 23:50:00,107.74,107.75,107.74,107.75,204300000.0
2007-05-01 23:55:00,107.75,107.76,107.75,107.75,25200000.0
2007-05-02 00:00:00,107.75,107.82,107.75,107.82,412100004.0
2007-05-02 00:05:00,107.82,107.83,107.8,107.83,84400000.0
2007-05-02 00:10:00,107.815,107.86,107.8,107.835,533999999.0
2007-05-02 00:15:00,107.84,107.85,107.84,107.85,151100000.0
2007-05-02 00:20:00,107.85,107.87,107.84,107.86,329600001.0
2007-05-02 00:25:00,107.86,107.88,107.86,107.87,173800000.0
2007-05-02 00:30:00,107.87,107.87,107.83,107.85,194200000.0
2007-05-02 00:35:00,107.845,107.85,107.81,107.81,391300000.0
2007-05-02 00:40:00,107.82,107.82,107.725,107.77,670899999.0
2007-05-02 00:45:00,107.74,107.8,107.74,107.78,691000000.0
2007-05-02 00:50:00,107.78,107.8,107.73,107.75,334600000.0
2007-05-02 00:55:00,107.75,107.78,107.73,107.765,143300000.0
2007-05-02 01:00:00,107.765,107.805,107.73,107.8,930900001.0
2007-05-02 01:05:00,107.8,107.8,107.695,107.72,1400000003.0
2007-05-02 01:10:00,107.72,107.735,107.71,107.73,491500011.0
2007-05-02 01:15:00,107.73,107.775,107.71,107.77,389200003.0
2007-05-02 01:20:00,107.77,107.79,107.76,107.78,589900002.0
2007-05-02 01:25:00,107.78,107.78,107.75,107.76,204900000.0
2007-05-02 01:30:00,107.76,107.77,107.74,107.76,250300000.0
2007-05-02 01:35:00,107.76,107.79,107.74,107.78,146800001.0
2007-05-02 01:40:00,107.79,107.8,107.77,107.79,333400002.0
2007-05-02 01:45:00,107.77,107.8,107.75,107.78,455200003.0
2007-05-02 01:50:00,107.78,107.805,107.73,107.735,747500007.0
2007-05-02 01:55:00,107.77,107.78,107.735,107.75,656300003.0
2007-05-02 02:00:00,107.75,107.8,107.725,107.78,1359700017.0
2007-05-02 02:05:00,107.805,107.805,107.77,107.8,876700013.0
2007-05-02 02:10:00,107.78,107.805,107.77,107.785,786900010.0
2007-05-02 02:15:00,107.78,107.845,107.775,107.83,888800005.0
2007-05-02 02:20:00,107.835,107.87,107.825,107.86,604000001.0
2007-05-02 02:25:00,107.86,107.86,107.82,107.83,211499999.0
2007-05-02 02:30:00,107.83,107.84,107.82,107.83,211200001.0
2007-05-02 02:35:00,107.83,107.84,107.8,107.815,578299999.0
2007-05-02 02:40:00,107.82,107.86,107.81,107.85,842799994.0
2007-05-02 02:45:00,107.86,107.87,107.835,107.86,833700004.0
2007-05-02 02:50:00,107.86,107.87,107.83,107.85,830200003.0
2007-05-02 02:55:00,107.83,107.86,107.795,107.85,2115800019.0
2007-05-02 03:00:00,107.855,107.855,107.8,107.83,1094700004.0
2007-05-02 03:05:00,107.83,107.84,107.795,107.82,703600002.0
2007-05-02 03:10:00,107.82,107.855,107.78,107.8,2290200020.0
2007-05-02 03:15:00,107.81,107.825,107.78,107.81,955999997.0
2007-05-02 03:20:00,107.815,107.84,107.8,107.83,919399994.0
2007-05-02 03:25:00,107.825,107.825,107.77,107.77,907400007.0
2007-05-02 03:30:00,107.77,107.77,107.65,107.77,2312900008.0
2007-05-02 03:35:00,107.76,107.77,107.72,107.745,1420699989.0
2007-05-02 03:40:00,107.75,107.77,107.735,107.75,356300000.0
2007-05-02 03:45:00,107.75,107.75,107.725,107.74,281899998.0
2007-05-02 03:50:00,107.75,107.77,107.73,107.77,697699989.0
2007-05-02 03:55:00,107.76,107.78,107.75,107.77,441899998.0
2007-05-02 04:00:00,107.78,107.78,107.755,107.77,324299998.0
2007-05-02 04:05:00,107.76,107.79,107.76,107.78,962499989.0
2007-05-02 04:10:00,107.78,107.79,107.76,107.76,1408899980.0
2007-05-02 04:15:00,107.75,107.78,107.75,107.77,635300001.0
2007-05-02 04:20:00,107.77,107.78,107.75,107.78,1206300007.0
2007-05-02 04:25:00,107.78,107.79,107.76,107.79,850399998.0
2007-05-02 04:30:00,107.78,107.8,107.78,107.8,1146300001.0
2007-05-02 04:35:00,107.81,107.81,107.78,107.79,689900001.0
2007-05-02 04:40:00,107.79,107.8,107.76,107.78,406500003.0
2007-05-02 04:45:00,107.8,107.8,107.77,107.78,367900000.0
2007-05-02 04:50:00,107.78,107.79,107.77,107.77,169000000.0
2007-05-02 04:55:00,107.78,107.79,107.745,107.775,719700009.0
2007-05-02 05:00:00,107.775,107.78,107.76,107.775,256800000.0
2007-05-02 05:05:00,107.76,107.78,107.725,107.78,502900001.0
2007-05-02 05:10:00,107.78,107.79,107.77,107.79,393000000.0
2007-05-02 05:15:00,107.79,107.8,107.76,107.78,814299999.0
2007-05-02 05:20:00,107.78,107.8,107.76,107.77,1300999991.0
2007-05-02 05:25:00,107.77,107.79,107.74,107.79,894800005.0
2007-05-02 05:30:00,107.78,107.83,107.76,107.79,1828800015.0
2007-05-02 05:35:00,107.79,107.79,107.75,107.79,2147799984.0
2007-05-02 05:40:00,107.785,107.945,107.76,107.9,2875699996.0
2007-05-02 05:45:00,107.9,107.91,107.845,107.89,1938999997.0
2007-05-02 05:50:00,107.87,107.9,107.8,107.84,1183199996.0
2007-05-02 05:55:00,107.84,107.85,107.785,107.81,994899988.0
2007-05-02 06:00:00,107.82,107.83,107.735,107.75,1113400004.0
2007-05-02 06:05:00,107.79,107.82,107.78,107.81,811200002.0
2007-05-02 06:10:00,107.81,107.82,107.75,107.75,811999994.0
2007-05-02 06:15:00,107.75,107.84,107.75,107.8,1431799980.0
2007-05-02 06:20:00,107.79,107.83,107.77,107.82,1039099993.0
2007-05-02 06:25:00,107.83,107.83,107.8,107.81,355699998.0
2007-05-02 06:30:00,107.81,107.83,107.775,107.81,772499993.0
2007-05-02 06:35:00,107.81,107.82,107.79,107.82,517999995.0
2007-05-02 06:40:00,107.81,107.84,107.81,107.83,502500000.0
2007-05-02 06:45:00,107.83,107.84,107.83,107.84,212500000.0
2007-05-02 06:50:00,107.825,107.84,107.775,107.835,1518099982.0
2007-05-02 06:55:00,107.835,107.86,107.765,107.86,1136399994.0
2007-05-02 07:00:00,107.845,107.86,107.79,107.815,764000000.0
2007-05-02 07:05:00,107.82,107.83,107.8,107.82,171199996.0
2007-05-02 07:10:00,107.825,107.87,107.825,107.87,316300001.0
2007-05-02 07:15:00,107.87,107.88,107.835,107.87,963999998.0
2007-05-02 07:20:00,107.88,107.88,107.835,107.86,450399997.0
2007-05-02 07:25:00,107.85,107.85,107.765,107.815,1309100008.0
2007-05-02 07:30:00,107.82,107.83,107.81,107.83,444800005.0
2007-05-02 07:35:00,107.83,107.84,107.77,107.78,1563000004.0
2007-05-02 07:40:00,107.78,107.79,107.77,107.78,551800000.0
2007-05-02 07:45:00,107.77,107.77,107.65,107.69,2051200019.0
2007-05-02 07:50:00,107.69,107.69,107.53,107.54,2423699989.0
2007-05-02 07:55:00,107.55,107.66,107.44,107.54,2444599994.0
2007-05-02 08:00:00,107.54,107.66,107.4,107.6,3835299996.0
2007-05-02 08:05:00,107.59,107.69,107.58,107.67,2484999996.0
2007-05-02 08:10:00,107.67,107.83,107.65,107.785,2277600001.0
2007-05-02 08:15:00,107.79,107.89,107.78,107.85,2184399985.0
2007-05-02 08:20:00,107.86,107.9,107.82,107.85,2478599994.0
2007-05-02 08:25:00,107.85,107.85,107.79,107.82,1700199985.0
2007-05-02 08:30:00,107.82,107.84,107.81,107.83,616499995.0
2007-05-02 08:35:00,107.84,107.84,107.77,107.77,919499997.0
2007-05-02 08:40:00,107.77,107.79,107.75,107.75,701699999.0
2007-05-02 08:45:00,107.75,107.79,107.72,107.78,1232799978.0
2007-05-02 08:50:00,107.78,107.79,107.74,107.75,326900000.0
2007-05-02 08:55:00,107.75,107.83,107.75,107.81,733699995.0
2007-05-02 09:00:00,107.81,107.85,107.765,107.85,1499999979.0
2007-05-02 09:05:00,107.85,107.87,107.8,107.8,2204799975.0
2007-05-02 09:10:00,107.8,107.82,107.78,107.79,1784899987.0
2007-05-02 09:15:00,107.78,107.83,107.74,107.83,1838099996.0
2007-05-02 09:20:00,107.83,107.86,107.815,107.85,1305499998.0
2007-05-02 09:25:00,107.85,107.86,107.82,107.83,833599997.0
2007-05-02 09:30:00,107.83,107.84,107.79,107.83,1857700000.0
2007-05-02 09:35:00,107.84,107.85,107.82,107.83,466099998.0
2007-05-02 09:40:00,107.83,107.87,107.83,107.85,1053800003.0
2007-05-02 09:45:00,107.86,107.89,107.835,107.89,1131300009.0
2007-05-02 09:50:00,107.87,107.88,107.83,107.87,599499998.0
2007-05-02 09:55:00,107.87,107.92,107.86,107.91,704499998.0
2007-05-02 10:00:00,107.91,107.93,107.87,107.89,1892800010.0
2007-05-02 10:05:00,107.89,107.89,107.84,107.87,1790800008.0
2007-05-02 10:10:00,107.87,107.87,107.79,107.82,850100007.0
2007-05-02 10:15:00,107.82,107.86,107.8,107.81,856499995.0
2007-05-02 10:20:00,107.81,107.85,107.81,107.85,685600001.0
2007-05-02 10:25:00,107.85,107.87,107.81,107.81,1452000005.0
2007-05-02 10:30:00,107.82,107.82,107.76,107.785,1382599993.0
2007-05-02 10:35:00,107.78,107.8,107.715,107.755,2470200021.0
2007-05-02 10:40:00,107.75,107.81,107.74,107.8,1038999991.0
2007-05-02 10:45:00,107.78,107.8,107.67,107.71,2669900007.0
2007-05-02 10:50:00,107.71,107.87,107.69,107.85,1532400000.0
2007-05-02 10:55:00,107.855,107.95,107.82,107.91,1749700001.0
2007-05-02 11:00:00,107.9,107.97,107.875,107.95,2403999995.0
2007-05-02 11:05:00,107.96,107.99,107.96,107.98,1229400005.0
2007-05-02 11:10:00,107.97,107.98,107.92,107.95,956300003.0
2007-05-02 11:15:00,107.95,107.97,107.88,107.91,1164699999.0
2007-05-02 11:20:00,107.92,107.94,107.895,107.94,999400000.0
2007-05-02 11:25:00,107.94,107.97,107.91,107.92,1052100001.0
2007-05-02 11:30:00,107.94,107.95,107.81,107.86,1921200004.0
2007-05-02 11:35:00,107.865,107.91,107.86,107.88,1242400001.0
2007-05-02 11:40:00,107.88,107.97,107.88,107.945,1256199993.0
2007-05-02 11:45:00,107.95,107.97,107.91,107.93,2444200004.0
2007-05-02 11:50:00,107.94,108.0,107.935,107.98,2042499985.0
2007-05-02 11:55:00,107.98,107.98,107.95,107.97,1536400004.0
2007-05-02 12:00:00,107.96,107.98,107.93,107.95,1287600013.0
2007-05-02 12:05:00,107.96,107.98,107.945,107.97,808300006.0
2007-05-02 12:10:00,107.97,108.02,107.925,107.97,2249099987.0
2007-05-02 12:15:00,107.97,107.99,107.935,107.98,820100003.0
2007-05-02 12:20:00,107.98,107.99,107.915,107.98,435999999.0
2007-05-02 12:25:00,107.98,108.0,107.945,107.96,1242600004.0
2007-05-02 12:30:00,107.96,107.97,107.895,107.96,1018100007.0
2007-05-02 12:35:00,107.96,107.99,107.94,107.98,862399998.0
2007-05-02 12:40:00,107.99,108.01,107.97,107.98,742200001.0
2007-05-02 12:45:00,107.99,107.99,107.93,107.95,931100006.0
2007-05-02 12:50:00,107.95,107.95,107.91,107.93,1299400008.0
2007-05-02 12:55:00,107.93,107.94,107.9,107.935,1837300002.0
2007-05-02 13:00:00,107.94,107.96,107.87,107.95,2113800010.0
2007-05-02 13:05:00,107.92,108.0,107.92,107.995,2803100022.0
2007-05-02 13:10:00,107.995,108.03,107.99,108.02,1402900004.0
2007-05-02 13:15:00,108.02,108.06,108.0,108.05,1535599997.0
2007-05-02 13:20:00,108.07,108.07,108.04,108.06,1814400015.0
2007-05-02 13:25:00,108.07,108.12,108.06,108.11,1220700002.0
2007-05-02 13:30:00,108.08,108.12,108.05,108.09,1134999997.0
2007-05-02 13:35:00,108.09,108.11,108.065,108.09,825799995.0
2007-05-02 13:40:00,108.08,108.1,108.05,108.07,805199999.0
2007-05-02 13:45:00,108.07,108.1,108.045,108.09,817700001.0
2007-05-02 13:50:00,108.09,108.2,108.06,108.19,1043700010.0
2007-05-02 13:55:00,108.17,108.19,108.09,108.13,948000000.0
2007-05-02 14:00:00,108.1,108.135,108.06,108.11,2425600014.0
2007-05-02 14:05:00,108.11,108.15,108.065,108.14,2038000011.0
2007-05-02 14:10:00,108.14,108.2,108.12,108.14,1357799998.0
2007-05-02 14:15:00,108.12,108.29,108.08,108.21,2554799994.0
2007-05-02 14:20:00,108.21,108.23,108.14,108.17,3064400008.0
2007-05-02 14:25:00,108.17,108.2,108.14,108.18,1646100010.0
2007-05-02 14:30:00,108.17,108.2,108.13,108.15,1373500009.0
2007-05-02 14:35:00,108.12,108.17,108.09,108.14,2177799981.0
2007-05-02 14:40:00,108.14,108.18,108.12,108.13,1464599993.0
2007-05-02 14:45:00,108.125,108.17,108.09,108.11,1659200007.0
2007-05-02 14:50:00,108.11,108.18,108.095,108.17,2588700017.0
2007-05-02 14:55:00,108.17,108.2,108.065,108.14,1149399992.0
2007-05-02 15:00:00,108.15,108.23,108.11,108.21,1915399991.0
2007-05-02 15:05:00,108.22,108.33,108.19,108.305,1872299992.0
2007-05-02 15:10:00,108.3,108.31,108.265,108.3,1715199994.0
2007-05-02 15:15:00,108.285,108.34,108.255,108.31,1005100004.0
2007-05-02 15:20:00,108.31,108.34,108.29,108.32,1592199998.0
2007-05-02 15:25:00,108.32,108.4,108.3,108.39,1612799999.0
2007-05-02 15:30:00,108.39,108.405,108.315,108.34,1409399998.0
2007-05-02 15:35:00,108.34,108.37,108.32,108.33,1631299994.0
2007-05-02 15:40:00,108.33,108.37,108.3,108.35,1335000007.0
2007-05-02 15:45:00,108.36,108.36,108.305,108.33,1084700000.0
2007-05-02 15:50:00,108.325,108.39,108.32,108.38,976699999.0
2007-05-02 15:55:00,108.365,108.39,108.305,108.32,2008699996.0
2007-05-02 16:00:00,108.33,108.46,108.33,108.37,2532599993.0
2007-05-02 16:05:00,108.375,108.42,108.31,108.37,2889700003.0
2007-05-02 16:10:00,108.38,108.47,108.355,108.445,1637800009.0
2007-05-02 16:15:00,108.44,108.47,108.42,108.45,2250799995.0
2007-05-02 16:20:00,108.45,108.5,108.39,108.455,3324299997.0
2007-05-02 16:25:00,108.46,108.49,108.42,108.455,2503299999.0
2007-05-02 16:30:00,108.45,108.45,108.37,108.37,1825100011.0
2007-05-02 16:35:00,108.38,108.44,108.35,108.44,2621700021.0
2007-05-02 16:40:00,108.45,108.45,108.385,108.44,1911200010.0
2007-05-02 16:45:00,108.45,108.49,108.405,108.44,1566900002.0
2007-05-02 16:50:00,108.435,108.45,108.32,108.35,2282000018.0
2007-05-02 16:55:00,108.35,108.43,108.34,108.41,2018500007.0
2007-05-02 17:00:00,108.39,108.44,108.37,108.375,2685199998.0
2007-05-02 17:05:00,108.38,108.4,108.35,108.38,2036900000.0
2007-05-02 17:10:00,108.39,108.46,108.38,108.44,1617500001.0
2007-05-02 17:15:00,108.44,108.46,108.38,108.44,1642299999.0
2007-05-02 17:20:00,108.43,108.44,108.355,108.38,1517199995.0
2007-05-02 17:25:00,108.39,108.43,108.35,108.37,2005600000.0
2007-05-02 17:30:00,108.37,108.39,108.275,108.31,1694300016.0
2007-05-02 17:35:00,108.32,108.34,108.28,108.32,1174900003.0
2007-05-02 17:40:00,108.32,108.35,108.245,108.27,1871300021.0
2007-05-02 17:45:00,108.275,108.33,108.255,108.28,1368499999.0
2007-05-02 17:50:00,108.28,108.35,108.26,108.325,1521100010.0
2007-05-02 17:55:00,108.33,108.36,108.26,108.27,1126100001.0
2007-05-02 18:00:00,108.26,108.36,108.25,108.34,915100001.0
2007-05-02 18:05:00,108.34,108.36,108.295,108.33,790500005.0
2007-05-02 18:10:00,108.33,108.34,108.29,108.34,1113199998.0
2007-05-02 18:15:00,108.33,108.38,108.32,108.375,444400005.0
2007-05-02 18:20:00,108.39,108.45,108.375,108.44,901700003.0
2007-05-02 18:25:00,108.44,108.45,108.405,108.41,785800000.0
2007-05-02 18:30:00,108.39,108.45,108.38,108.44,1241899998.0
2007-05-02 18:35:00,108.44,108.45,108.4,108.405,939800001.0
2007-05-02 18:40:00,108.41,108.44,108.39,108.42,715900004.0
2007-05-02 18:45:00,108.42,108.43,108.39,108.42,852200003.0
2007-05-02 18:50:00,108.41,108.43,108.405,108.41,542900002.0
2007-05-02 18:55:00,108.41,108.42,108.385,108.41,228500000.0
2007-05-02 19:00:00,108.4,108.42,108.39,108.41,450100001.0
2007-05-02 19:05:00,108.4,108.42,108.38,108.4,327000002.0
2007-05-02 19:10:00,108.39,108.41,108.37,108.38,598399999.0
2007-05-02 19:15:00,108.38,108.39,108.36,108.38,423600001.0
2007-05-02 19:20:00,108.39,108.4,108.38,108.395,267600001.0
2007-05-02 19:25:00,108.4,108.41,108.4,108.41,241000000.0
2007-05-02 19:30:00,108.41,108.41,108.39,108.39,346700003.0
2007-05-02 19:35:00,108.4,108.4,108.335,108.37,887900008.0
2007-05-02 19:40:00,108.365,108.37,108.33,108.35,680000004.0
2007-05-02 19:45:00,108.36,108.36,108.34,108.36,202400001.0
2007-05-02 19:50:00,108.36,108.37,108.31,108.325,436700004.0
2007-05-02 19:55:00,108.325,108.35,108.31,108.35,334600001.0
2007-05-02 20:00:00,108.36,108.36,108.31,108.335,818500009.0
2007-05-02 20:05:00,108.355,108.365,108.35,108.35,748200001.0
2007-05-02 20:10:00,108.35,108.36,108.34,108.34,912800019.0
2007-05-02 20:15:00,108.345,108.355,108.325,108.35,957400016.0
2007-05-02 20:20:00,108.35,108.36,108.34,108.345,735200003.0
2007-05-02 20:25:00,108.35,108.39,108.34,108.38,822500004.0
2007-05-02 20:30:00,108.38,108.385,108.36,108.375,761200001.0
2007-05-02 20:35:00,108.38,108.38,108.36,108.375,1127300012.0
2007-05-02 20:40:00,108.375,108.375,108.36,108.37,408200004.0
2007-05-02 20:45:00,108.37,108.405,108.37,108.395,1097800003.0
2007-05-02 20:50:00,108.4,108.4,108.375,108.38,610000006.0
2007-05-02 20:55:00,108.365,108.405,108.36,108.395,1099400003.0
2007-05-02 21:00:00,108.39,108.395,108.35,108.35,792899999.0
2007-05-02 21:05:00,108.36,108.37,108.335,108.36,1027100008.0
2007-05-02 21:10:00,108.36,108.37,108.34,108.365,796000007.0
2007-05-02 21:15:00,108.36,108.37,108.35,108.36,957000012.0
2007-05-02 21:20:00,108.37,108.39,108.355,108.38,849800007.0
2007-05-02 21:25:00,108.38,108.39,108.355,108.355,690200005.0
2007-05-02 21:30:00,108.36,108.38,108.36,108.37,768100012.0
2007-05-02 21:35:00,108.37,108.385,108.36,108.37,676700007.0
2007-05-02 21:40:00,108.37,108.4,108.34,108.39,922100011.0
2007-05-02 21:45:00,108.39,108.4,108.37,108.39,559500007.0
2007-05-02 21:50:00,108.39,108.4,108.355,108.36,901000012.0
2007-05-02 21:55:00,108.36,108.37,108.28,108.32,2820200016.0
2007-05-02 22:00:00,108.32,108.34,108.275,108.3,495600000.0
2007-05-02 22:05:00,108.3,108.35,108.27,108.33,853599998.0
2007-05-02 22:10:00,108.32,108.34,108.28,108.33,747099999.0
2007-05-02 22:15:00,108.33,108.36,108.32,108.36,410900000.0
2007-05-02 22:20:00,108.36,108.38,108.32,108.365,664099999.0
2007-05-02 22:25:00,108.38,108.39,108.36,108.38,274400000.0
2007-05-02 22:30:00,108.38,108.39,108.32,108.34,652099999.0
2007-05-02 22:35:00,108.34,108.36,108.31,108.33,1045000000.0
2007-05-02 22:40:00,108.34,108.38,108.32,108.35,782100000.0
2007-05-02 22:45:00,108.35,108.4,108.34,108.38,351300000.0
2007-05-02 22:50:00,108.38,108.39,108.36,108.36,309900000.0
2007-05-02 22:55:00,108.36,108.38,108.3,108.3,533499998.0
2007-05-02 23:00:00,108.32,108.33,108.245,108.27,359200000.0
2007-05-02 23:05:00,108.245,108.33,108.205,108.31,260200000.0
2007-05-02 23:10:00,108.31,108.33,108.31,108.32,110200000.0
2007-05-02 23:15:00,108.31,108.51,108.31,108.44,522400000.0
2007-05-02 23:20:00,108.48,108.58,108.455,108.53,437800000.0
2007-05-02 23:25:00,108.49,108.58,108.49,108.525,445300000.0
2007-05-02 23:30:00,108.52,108.565,108.505,108.55,517599997.0
2007-05-02 23:35:00,108.54,108.55,108.51,108.54,440500000.0
2007-05-02 23:40:00,108.54,108.58,108.495,108.51,856299997.0
2007-05-02 23:45:00,108.51,108.56,108.475,108.5,633700000.0
2007-05-02 23:50:00,108.515,108.54,108.5,108.515,216200000.0
2007-05-02 23:55:00,108.51,108.51,108.455,108.51,877099999.0
2007-05-03 00:00:00,108.5,108.5,108.4,108.47,501900000.0
2007-05-03 00:05:00,108.48,108.48,108.4,108.475,271300000.0
2007-05-03 00:10:00,108.47,108.47,108.375,108.39,381800000.0
2007-05-03 00:15:00,108.39,108.45,108.39,108.45,235600000.0
2007-05-03 00:20:00,108.45,108.495,108.41,108.45,750100000.0
2007-05-03 00:25:00,108.475,108.49,108.435,108.485,247700000.0
2007-05-03 00:30:00,108.49,108.505,108.42,108.46,290800000.0
2007-05-03 00:35:00,108.44,108.455,108.42,108.44,265200000.0
2007-05-03 00:40:00,108.44,108.445,108.4,108.44,251400000.0
2007-05-03 00:45:00,108.44,108.45,108.395,108.42,447399999.0
2007-05-03 00:50:00,108.44,108.44,108.355,108.395,1737200000.0
2007-05-03 00:55:00,108.4,108.4,108.35,108.38,484100000.0
2007-05-03 01:00:00,108.36,108.4,108.36,108.39,202600000.0
2007-05-03 01:05:00,108.395,108.42,108.38,108.4,601400000.0
2007-05-03 01:10:00,108.41,108.42,108.38,108.41,242600000.0
2007-05-03 01:15:00,108.405,108.405,108.37,108.38,186000000.0
2007-05-03 01:20:00,108.38,108.42,108.345,108.345,454400000.0
2007-05-03 01:25:00,108.36,108.41,108.355,108.365,207400000.0
2007-05-03 01:30:00,108.39,108.4,108.36,108.39,553400000.0
2007-05-03 01:35:00,108.385,108.405,108.355,108.38,452200000.0
2007-05-03 01:40:00,108.365,108.4,108.36,108.39,673600000.0
2007-05-03 01:45:00,108.39,108.41,108.37,108.37,424800000.0
2007-05-03 01:50:00,108.385,108.41,108.36,108.37,550800000.0
2007-05-03 01:55:00,108.37,108.39,108.37,108.385,180300000.0
2007-05-03 02:00:00,108.385,108.39,108.34,108.37,526500000.0
2007-05-03 02:05:00,108.355,108.4,108.34,108.38,835799997.0
2007-05-03 02:10:00,108.38,108.39,108.38,108.39,84300000.0
2007-05-03 02:15:00,108.38,108.41,108.37,108.38,533800000.0
2007-05-03 02:20:00,108.39,108.39,108.37,108.38,203500000.0
2007-05-03 02:25:00,108.38,108.4,108.365,108.39,465599995.0
2007-05-03 02:30:00,108.395,108.4,108.37,108.39,415600001.0
2007-05-03 02:35:00,108.39,108.405,108.37,108.39,284500000.0
2007-05-03 02:40:00,108.39,108.405,108.355,108.39,471700002.0
2007-05-03 02:45:00,108.355,108.395,108.355,108.39,227900001.0
2007-05-03 02:50:00,108.4,108.4,108.39,108.39,363700000.0
2007-05-03 02:55:00,108.39,108.395,108.38,108.39,116700001.0
2007-05-03 03:00:00,108.39,108.45,108.39,108.45,603300000.0
2007-05-03 03:05:00,108.45,108.46,108.335,108.38,912800000.0
2007-05-03 03:10:00,108.375,108.4,108.37,108.38,338900000.0
2007-05-03 03:15:00,108.38,108.38,108.365,108.38,386200000.0
2007-05-03 03:20:00,108.39,108.43,108.365,108.4,742799999.0
2007-05-03 03:25:00,108.4,108.41,108.37,108.4,1103100005.0
2007-05-03 03:30:00,108.4,108.4,108.37,108.4,1332100008.0
2007-05-03 03:35:00,108.4,108.415,108.39,108.415,961200000.0
2007-05-03 03:40:00,108.4,108.45,108.4,108.44,578900003.0
2007-05-03 03:45:00,108.44,108.45,108.39,108.4,459900000.0
2007-05-03 03:50:00,108.4,108.43,108.39,108.43,507399998.0
2007-05-03 03:55:00,108.41,108.44,108.41,108.44,519499999.0
2007-05-03 04:00:00,108.44,108.44,108.42,108.43,484400000.0
2007-05-03 04:05:00,108.43,108.43,108.43,108.43,18300000.0
2007-05-03 04:10:00,108.42,108.47,108.41,108.47,66600000.0
2007-05-03 04:15:00,108.47,108.57,108.46,108.56,975999997.0
2007-05-03 04:20:00,108.56,108.58,108.51,108.55,823299986.0
2007-05-03 04:25:00,108.54,108.55,108.525,108.525,109300000.0
2007-05-03 04:30:00,108.53,108.53,108.485,108.49,373699998.0
2007-05-03 04:35:00,108.5,108.52,108.49,108.52,454999998.0
2007-05-03 04:40:00,108.52,108.52,108.5,108.5,115700000.0
2007-05-03 04:45:00,108.51,108.515,108.47,108.5,459799997.0
2007-05-03 04:50:00,108.5,108.515,108.465,108.49,771599994.0
2007-05-03 04:55:00,108.49,108.51,108.46,108.47,727699999.0
2007-05-03 05:00:00,108.49,108.5,108.46,108.5,185499999.0
2007-05-03 05:05:00,108.5,108.51,108.465,108.51,340999996.0
2007-05-03 05:10:00,108.51,108.53,108.49,108.52,510400000.0
2007-05-03 05:15:00,108.52,108.53,108.49,108.495,214499999.0
2007-05-03 05:20:00,108.51,108.51,108.485,108.5,177100000.0
2007-05-03 05:25:00,108.49,108.5,108.49,108.49,56400000.0
2007-05-03 05:30:00,108.48,108.49,108.43,108.44,278199998.0
2007-05-03 05:35:00,108.43,108.45,108.42,108.44,232000000.0
2007-05-03 05:40:00,108.45,108.5,108.43,108.49,653300000.0
2007-05-03 05:45:00,108.49,108.495,108.445,108.49,528299997.0
2007-05-03 05:50:00,108.49,108.52,108.48,108.505,244700000.0
2007-05-03 05:55:00,108.51,108.52,108.51,108.51,103300000.0
2007-05-03 06:00:00,108.515,108.53,108.49,108.49,411499999.0
2007-05-03 06:05:00,108.52,108.54,108.485,108.51,1155699990.0
2007-05-03 06:10:00,108.51,108.51,108.435,108.47,458299998.0
2007-05-03 06:15:00,108.475,108.495,108.445,108.46,736000000.0
2007-05-03 06:20:00,108.475,108.475,108.43,108.46,549099997.0
2007-05-03 06:25:00,108.44,108.465,108.405,108.465,519099997.0
2007-05-03 06:30:00,108.455,108.455,108.395,108.43,641899994.0
2007-05-03 06:35:00,108.44,108.44,108.42,108.44,299200001.0
2007-05-03 06:40:00,108.44,108.44,108.42,108.44,205700000.0
2007-05-03 06:45:00,108.44,108.46,108.42,108.44,289399999.0
2007-05-03 06:50:00,108.44,108.5,108.415,108.46,912899993.0
2007-05-03 06:55:00,108.46,108.47,108.45,108.46,285899999.0
2007-05-03 07:00:00,108.45,108.47,108.43,108.45,285200000.0
2007-05-03 07:05:00,108.4,108.44,108.4,108.425,121100000.0
2007-05-03 07:10:00,108.43,108.44,108.42,108.42,150200000.0
2007-05-03 07:15:00,108.42,108.435,108.41,108.43,461999998.0
2007-05-03 07:20:00,108.41,108.44,108.41,108.44,222400000.0
2007-05-03 07:25:00,108.43,108.45,108.41,108.42,340199999.0
2007-05-03 07:30:00,108.42,108.46,108.4,108.46,493299999.0
2007-05-03 07:35:00,108.46,108.46,108.405,108.46,246400000.0
2007-05-03 07:40:00,108.46,108.48,108.41,108.46,799999999.0
2007-05-03 07:45:00,108.47,108.47,108.43,108.46,657099997.0
2007-05-03 07:50:00,108.46,108.47,108.42,108.43,401700000.0
2007-05-03 07:55:00,108.41,108.48,108.375,108.43,1321299993.0
2007-05-03 08:00:00,108.435,108.52,108.4,108.51,1336300001.0
2007-05-03 08:05:00,108.51,108.57,108.48,108.52,810200000.0
2007-05-03 08:10:00,108.515,108.52,108.43,108.5,832100000.0
2007-05-03 08:15:00,108.5,108.5,108.42,108.44,971799998.0
2007-05-03 08:20:00,108.44,108.46,108.42,108.44,733899997.0
2007-05-03 08:25:00,108.445,108.46,108.39,108.4,436800000.0
2007-05-03 08:30:00,108.4,108.42,108.37,108.395,1420999990.0
2007-05-03 08:35:00,108.395,108.42,108.38,108.42,1408399972.0
2007-05-03 08:40:00,108.42,108.43,108.385,108.42,1491099990.0
2007-05-03 08:45:00,108.42,108.44,108.39,108.415,1361399999.0
2007-05-03 08:50:00,108.41,108.51,108.39,108.5,862099998.0
2007-05-03 08:55:00,108.5,108.5,108.45,108.47,759699999.0
2007-05-03 09:00:00,108.47,108.48,108.43,108.455,879699996.0
2007-05-03 09:05:00,108.455,108.52,108.43,108.475,573599998.0
2007-05-03 09:10:00,108.48,108.51,108.48,108.495,672300000.0
2007-05-03 09:15:00,108.495,108.53,108.47,108.49,1597299988.0
2007-05-03 09:20:00,108.48,108.53,108.46,108.49,1493599999.0
2007-05-03 09:25:00,108.49,108.5,108.47,108.47,429500001.0
2007-05-03 09:30:00,108.47,108.54,108.465,108.54,1526800017.0
2007-05-03 09:35:00,108.53,108.56,108.505,108.55,1051800000.0
2007-05-03 09:40:00,108.545,108.56,108.515,108.545,1338100004.0
2007-05-03 09:45:00,108.54,108.58,108.53,108.58,1392100008.0
2007-05-03 09:50:00,108.57,108.58,108.52,108.56,872200007.0
2007-05-03 09:55:00,108.54,108.59,108.535,108.55,932300007.0
2007-05-03 10:00:00,108.55,108.57,108.545,108.57,265400000.0
2007-05-03 10:05:00,108.57,108.6,108.525,108.57,1671600017.0
2007-05-03 10:10:00,108.565,108.59,108.53,108.55,821999989.0
2007-05-03 10:15:00,108.53,108.55,108.475,108.515,628599999.0
2007-05-03 10:20:00,108.5,108.51,108.42,108.46,1835500002.0
2007-05-03 10:25:00,108.46,108.505,108.445,108.46,1148100012.0
2007-05-03 10:30:00,108.44,108.47,108.395,108.395,1349100011.0
2007-05-03 10:35:00,108.415,108.47,108.405,108.44,1215600008.0
2007-05-03 10:40:00,108.45,108.47,108.4,108.43,2023599998.0
2007-05-03 10:45:00,108.43,108.45,108.39,108.39,2038300000.0
2007-05-03 10:50:00,108.39,108.43,108.36,108.39,1135700003.0
2007-05-03 10:55:00,108.38,108.415,108.35,108.41,1503600012.0
2007-05-03 11:00:00,108.41,108.42,108.395,108.42,866200012.0
2007-05-03 11:05:00,108.42,108.43,108.35,108.36,551099999.0
2007-05-03 11:10:00,108.34,108.4,108.32,108.4,885800001.0
2007-05-03 11:15:00,108.4,108.42,108.37,108.37,420499999.0
2007-05-03 11:20:00,108.37,108.38,108.35,108.37,533600002.0
2007-05-03 11:25:00,108.37,108.37,108.32,108.34,757800002.0
2007-05-03 11:30:00,108.35,108.4,108.335,108.385,390799999.0
2007-05-03 11:35:00,108.385,108.39,108.36,108.37,134200001.0
2007-05-03 11:40:00,108.365,108.4,108.36,108.4,670000001.0
2007-05-03 11:45:00,108.4,108.43,108.35,108.405,527699999.0
2007-05-03 11:50:00,108.405,108.42,108.37,108.4,1223500001.0
2007-05-03 11:55:00,108.39,108.47,108.38,108.435,2029600002.0
2007-05-03 12:00:00,108.42,108.45,108.395,108.42,1631500008.0
2007-05-03 12:05:00,108.425,108.44,108.4,108.43,749900003.0
2007-05-03 12:10:00,108.43,108.45,108.345,108.35,2636800015.0
2007-05-03 12:15:00,108.36,108.36,108.27,108.27,1928099996.0
2007-05-03 12:20:00,108.28,108.37,108.24,108.345,2555200003.0
2007-05-03 12:25:00,108.345,108.4,108.32,108.39,1443999993.0
2007-05-03 12:30:00,108.38,108.45,108.375,108.425,1254300017.0
2007-05-03 12:35:00,108.43,108.43,108.355,108.41,597499998.0
2007-05-03 12:40:00,108.41,108.41,108.36,108.365,1023100013.0
2007-05-03 12:45:00,108.37,108.4,108.36,108.38,531700001.0
2007-05-03 12:50:00,108.375,108.39,108.36,108.37,384100000.0
2007-05-03 12:55:00,108.37,108.42,108.36,108.4,1292900011.0
2007-05-03 13:00:00,108.4,108.44,108.4,108.4,559400006.0
2007-05-03 13:05:00,108.4,108.41,108.38,108.4,788800009.0
2007-05-03 13:10:00,108.4,108.42,108.375,108.41,496100005.0
2007-05-03 13:15:00,108.41,108.42,108.39,108.4,298600002.0
2007-05-03 13:20:00,108.41,108.42,108.4,108.41,544900000.0
2007-05-03 13:25:00,108.41,108.43,108.405,108.415,390500000.0
2007-05-03 13:30:00,108.43,108.44,108.395,108.43,1004200008.0
2007-05-03 13:35:00,108.43,108.44,108.34,108.4,1879300009.0
2007-05-03 13:40:00,108.4,108.42,108.395,108.4,463400006.0
2007-05-03 13:45:00,108.4,108.44,108.38,108.42,717100006.0
2007-05-03 13:50:00,108.42,108.44,108.405,108.43,350399999.0
2007-05-03 13:55:00,108.4,108.43,108.38,108.395,516799998.0
2007-05-03 14:00:00,108.39,108.42,108.38,108.4,774599993.0
2007-05-03 14:05:00,108.39,108.4,108.37,108.38,241500001.0
2007-05-03 14:10:00,108.365,108.38,108.33,108.35,497500002.0
2007-05-03 14:15:00,108.33,108.415,108.33,108.405,782299999.0
2007-05-03 14:20:00,108.4,108.42,108.38,108.385,919800003.0
2007-05-03 14:25:00,108.385,108.55,108.38,108.5,2064200000.0
2007-05-03 14:30:00,108.49,108.59,108.44,108.56,2363999970.0
2007-05-03 14:35:00,108.56,108.59,108.53,108.59,1498900008.0
2007-05-03 14:40:00,108.6,108.6,108.535,108.56,636600005.0
2007-05-03 14:45:00,108.535,108.57,108.485,108.51,981800002.0
2007-05-03 14:50:00,108.51,108.515,108.455,108.515,917899998.0
2007-05-03 14:55:00,108.5,108.58,108.5,108.565,1892400017.0
2007-05-03 15:00:00,108.58,108.58,108.5,108.55,1562100009.0
2007-05-03 15:05:00,108.56,108.58,108.54,108.55,1375900008.0
2007-05-03 15:10:00,108.55,108.6,108.53,108.59,905599999.0
2007-05-03 15:15:00,108.58,108.6,108.54,108.555,1284700009.0
2007-05-03 15:20:00,108.55,108.64,108.55,108.615,1690299999.0
2007-05-03 15:25:00,108.62,108.65,108.56,108.57,2188800012.0
2007-05-03 15:30:00,108.57,108.59,108.53,108.585,1466400008.0
2007-05-03 15:35:00,108.57,108.63,108.57,108.59,1136200002.0
2007-05-03 15:40:00,108.595,108.595,108.53,108.54,1411799999.0
2007-05-03 15:45:00,108.53,108.59,108.525,108.56,2421000009.0
2007-05-03 15:50:00,108.56,108.6,108.545,108.56,1576700003.0
2007-05-03 15:55:00,108.56,108.58,108.515,108.54,1450800010.0
2007-05-03 16:00:00,108.55,108.63,108.45,108.595,2920200000.0
2007-05-03 16:05:00,108.595,108.64,108.58,108.62,2443999994.0
2007-05-03 16:10:00,108.62,108.66,108.585,108.64,2217200020.0
2007-05-03 16:15:00,108.64,108.69,108.62,108.64,1516900004.0
2007-05-03 16:20:00,108.65,108.69,108.635,108.67,1552300013.0
2007-05-03 16:25:00,108.66,108.75,108.66,108.73,2652899998.0
2007-05-03 16:30:00,108.73,108.77,108.7,108.72,1577400000.0
2007-05-03 16:35:00,108.71,108.74,108.66,108.74,1778000000.0
2007-05-03 16:40:00,108.74,108.75,108.68,108.73,1100899997.0
2007-05-03 16:45:00,108.72,108.76,108.67,108.74,1350100001.0
2007-05-03 16:50:00,108.74,108.8,108.72,108.79,1008100001.0
2007-05-03 16:55:00,108.785,108.86,108.75,108.85,1648199996.0
2007-05-03 17:00:00,108.86,108.86,108.79,108.81,1402300001.0
2007-05-03 17:05:00,108.82,108.83,108.79,108.83,667000000.0
2007-05-03 17:10:00,108.82,108.84,108.67,108.76,1441899996.0
2007-05-03 17:15:00,108.76,108.85,108.67,108.8,1014200001.0
2007-05-03 17:20:00,108.81,108.82,108.77,108.81,755400000.0
2007-05-03 17:25:00,108.78,108.8,108.75,108.75,767800000.0
2007-05-03 17:30:00,108.655,108.77,108.655,108.75,684200000.0
2007-05-03 17:35:00,108.75,108.75,108.67,108.72,856699998.0
2007-05-03 17:40:00,108.72,108.74,108.695,108.74,1001000001.0
2007-05-03 17:45:00,108.74,108.74,108.71,108.72,646300001.0
2007-05-03 17:50:00,108.71,108.77,108.67,108.71,880599999.0
2007-05-03 17:55:00,108.72,108.72,108.69,108.7,766000000.0
2007-05-03 18:00:00,108.71,108.73,108.635,108.67,828099995.0
2007-05-03 18:05:00,108.655,108.7,108.65,108.69,219699999.0
2007-05-03 18:10:00,108.69,108.69,108.58,108.58,801300005.0
2007-05-03 18:15:00,108.59,108.66,108.555,108.585,1082399999.0
2007-05-03 18:20:00,108.585,108.65,108.575,108.65,578899996.0
2007-05-03 18:25:00,108.66,108.66,108.63,108.64,350700002.0
2007-05-03 18:30:00,108.64,108.65,108.61,108.61,549800002.0
2007-05-03 18:35:00,108.65,108.67,108.6,108.61,391999999.0
2007-05-03 18:40:00,108.65,108.65,108.615,108.615,257500001.0
2007-05-03 18:45:00,108.61,108.64,108.61,108.63,488500005.0
2007-05-03 18:50:00,108.62,108.66,108.61,108.66,355600001.0
2007-05-03 18:55:00,108.65,108.67,108.61,108.62,416900002.0
2007-05-03 19:00:00,108.62,108.66,108.6,108.65,450799996.0
2007-05-03 19:05:00,108.65,108.66,108.625,108.64,125300000.0
2007-05-03 19:10:00,108.64,108.65,108.575,108.625,640499998.0
2007-05-03 19:15:00,108.63,108.68,108.62,108.63,771000004.0
2007-05-03 19:20:00,108.63,108.65,108.58,108.6,790600001.0
2007-05-03 19:25:00,108.6,108.61,108.59,108.59,363500000.0
2007-05-03 19:30:00,108.6,108.625,108.59,108.61,501400002.0
2007-05-03 19:35:00,108.62,108.62,108.6,108.6,451000000.0
2007-05-03 19:40:00,108.61,108.62,108.61,108.61,112800000.0
2007-05-03 19:45:00,108.61,108.65,108.59,108.62,407400001.0
2007-05-03 19:50:00,108.615,108.63,108.58,108.59,393400000.0
2007-05-03 19:55:00,108.585,108.71,108.58,108.7,548300000.0
2007-05-03 20:00:00,108.7,108.79,108.69,108.79,996800001.0
2007-05-03 20:05:00,108.785,108.81,108.76,108.76,890500000.0
2007-05-03 20:10:00,108.76,108.77,108.73,108.76,779900000.0
2007-05-03 20:15:00,108.745,108.825,108.745,108.8,1038999999.0
2007-05-03 20:20:00,108.795,108.8,108.775,108.785,297000000.0
2007-05-03 20:25:00,108.785,108.82,108.78,108.8,683800000.0
2007-05-03 20:30:00,108.825,108.85,108.79,108.84,713000000.0
2007-05-03 20:35:00,108.82,108.83,108.78,108.805,567100000.0
2007-05-03 20:40:00,108.805,108.81,108.78,108.78,580500000.0
2007-05-03 20:45:00,108.78,108.81,108.76,108.78,727700000.0
2007-05-03 20:50:00,108.78,108.81,108.775,108.795,792899996.0
2007-05-03 20:55:00,108.795,108.805,108.75,108.76,884599999.0
2007-05-03 21:00:00,108.755,108.795,108.755,108.79,951100000.0
2007-05-03 21:05:00,108.8,108.845,108.79,108.81,615100000.0
2007-05-03 21:10:00,108.81,108.83,108.79,108.83,234500000.0
2007-05-03 21:15:00,108.82,108.825,108.79,108.81,366900000.0
2007-05-03 21:20:00,108.815,108.855,108.795,108.845,582999999.0
2007-05-03 21:25:00,108.84,108.84,108.8,108.8,466500000.0
2007-05-03 21:30:00,108.82,108.825,108.81,108.825,369600000.0
2007-05-03 21:35:00,108.825,108.845,108.76,108.8,530099998.0
2007-05-03 21:40:00,108.78,108.805,108.73,108.77,587799999.0
2007-05-03 21:45:00,108.77,108.795,108.75,108.77,264100000.0
2007-05-03 21:50:00,108.77,108.795,108.75,108.76,543300000.0
2007-05-03 21:55:00,108.76,108.81,108.75,108.795,433200000.0
2007-05-03 22:00:00,108.8,108.81,108.765,108.79,126100000.0
2007-05-03 22:05:00,108.79,108.8,108.775,108.79,161800000.0
2007-05-03 22:10:00,108.79,108.79,108.75,108.77,167600000.0
2007-05-03 22:15:00,108.77,108.78,108.75,108.77,339099999.0
2007-05-03 22:20:00,108.78,108.81,108.78,108.79,165300000.0
2007-05-03 22:25:00,108.79,108.81,108.76,108.785,218600000.0
2007-05-03 22:30:00,108.785,108.785,108.715,108.725,571699998.0
2007-05-03 22:35:00,108.72,108.72,108.67,108.675,338199999.0
2007-05-03 22:40:00,108.68,108.73,108.68,108.71,305800000.0
2007-05-03 22:45:00,108.7,108.72,108.68,108.69,309199999.0
2007-05-03 22:50:00,108.69,108.73,108.685,108.7,310400000.0
2007-05-03 22:55:00,108.73,108.75,108.68,108.73,689000000.0
2007-05-03 23:00:00,108.71,108.74,108.675,108.7,370500000.0
2007-05-03 23:05:00,108.69,108.7,108.665,108.7,92300000.0
2007-05-03 23:10:00,108.7,108.7,108.655,108.68,118700000.0
2007-05-03 23:15:00,108.68,108.71,108.68,108.685,223600000.0
2007-05-03 23:20:00,108.68,108.695,108.64,108.665,432000000.0
2007-05-03 23:25:00,108.66,108.665,108.66,108.66,94900000.0
2007-05-03 23:30:00,108.66,108.69,108.65,108.675,344199998.0
2007-05-03 23:35:00,108.67,108.69,108.665,108.68,122600000.0
2007-05-03 23:40:00,108.665,108.7,108.66,108.7,216100000.0
2007-05-03 23:45:00,108.7,108.7,108.68,108.7,224600000.0
2007-05-03 23:50:00,108.7,108.73,108.65,108.67,296900000.0
2007-05-03 23:55:00,108.68,108.71,108.68,108.69,82900000.0
2007-05-04 00:00:00,108.69,108.71,108.68,108.7,422200000.0
2007-05-04 00:05:00,108.705,108.72,108.69,108.69,175900000.0
2007-05-04 00:10:00,108.7,108.72,108.7,108.72,129800000.0
2007-05-04 00:15:00,108.71,108.71,108.67,108.67,159200000.0
2007-05-04 00:20:00,108.68,108.69,108.67,108.68,94700000.0
2007-05-04 00:25:00,108.68,108.68,108.645,108.66,220600000.0
2007-05-04 00:30:00,108.66,108.66,108.635,108.635,161600000.0
2007-05-04 00:35:00,108.65,108.66,108.61,108.66,239499999.0
2007-05-04 00:40:00,108.66,108.68,108.65,108.68,133900000.0
2007-05-04 00:45:00,108.67,108.68,108.66,108.67,194400000.0
2007-05-04 00:50:00,108.67,108.67,108.66,108.67,14400000.0
2007-05-04 00:55:00,108.65,108.67,108.65,108.66,48200000.0
2007-05-04 01:00:00,108.66,108.67,108.63,108.65,41100000.0
2007-05-04 01:05:00,108.67,108.68,108.66,108.665,67900000.0
2007-05-04 01:10:00,108.67,108.695,108.66,108.675,283600000.0
2007-05-04 01:15:00,108.67,108.71,108.67,108.685,419800000.0
2007-05-04 01:20:00,108.68,108.685,108.66,108.67,187400000.0
2007-05-04 01:25:00,108.675,108.68,108.66,108.66,264300000.0
2007-05-04 01:30:00,108.66,108.67,108.655,108.67,216799999.0
2007-05-04 01:35:00,108.665,108.69,108.65,108.68,285600000.0
2007-05-04 01:40:00,108.685,108.69,108.665,108.675,475400000.0
2007-05-04 01:45:00,108.67,108.7,108.67,108.69,521300000.0
2007-05-04 01:50:00,108.7,108.7,108.66,108.68,113900000.0
2007-05-04 01:55:00,108.68,108.69,108.635,108.67,388700000.0
2007-05-04 02:00:00,108.65,108.665,108.625,108.655,361500000.0
2007-05-04 02:05:00,108.66,108.685,108.635,108.635,288999995.0
2007-05-04 02:10:00,108.655,108.675,108.65,108.66,291099995.0
2007-05-04 02:15:00,108.655,108.665,108.615,108.63,286199994.0
2007-05-04 02:20:00,108.655,108.66,108.655,108.66,29100000.0
2007-05-04 02:25:00,108.63,108.665,108.63,108.665,69900000.0
2007-05-04 02:30:00,108.66,108.665,108.63,108.635,173399999.0
2007-05-04 02:35:00,108.62,108.655,108.62,108.655,176200000.0
2007-05-04 02:40:00,108.66,108.665,108.65,108.66,423399992.0
2007-05-04 02:45:00,108.655,108.66,108.635,108.64,273799998.0
2007-05-04 02:50:00,108.655,108.66,108.615,108.63,352699996.0
2007-05-04 02:55:00,108.65,108.655,108.63,108.63,325299994.0
2007-05-04 03:00:00,108.645,108.66,108.63,108.66,152200000.0
2007-05-04 03:05:00,108.66,108.66,108.63,108.655,161300000.0
2007-05-04 03:10:00,108.645,108.655,108.64,108.655,197700000.0
2007-05-04 03:15:00,108.65,108.65,108.63,108.64,222100000.0
2007-05-04 03:20:00,108.65,108.655,108.63,108.645,344300000.0
2007-05-04 03:25:00,108.63,108.65,108.63,108.63,86800000.0
2007-05-04 03:30:00,108.64,108.7,108.62,108.7,303900003.0
2007-05-04 03:35:00,108.7,108.74,108.64,108.68,648199999.0
2007-05-04 03:40:00,108.675,108.685,108.65,108.675,376500004.0
2007-05-04 03:45:00,108.67,108.68,108.645,108.665,516500010.0
2007-05-04 03:50:00,108.67,108.67,108.65,108.65,114400000.0
2007-05-04 03:55:00,108.66,108.67,108.585,108.62,657900000.0
2007-05-04 04:00:00,108.615,108.63,108.6,108.63,544700000.0
2007-05-04 04:05:00,108.62,108.63,108.61,108.62,204899999.0
2007-05-04 04:10:00,108.61,108.62,108.575,108.6,321199999.0
2007-05-04 04:15:00,108.595,108.61,108.57,108.61,239000000.0
2007-05-04 04:20:00,108.61,108.635,108.59,108.63,373299998.0
2007-05-04 04:25:00,108.635,108.645,108.615,108.625,1149399966.0
2007-05-04 04:30:00,108.625,108.65,108.595,108.62,812299979.0
2007-05-04 04:35:00,108.62,108.62,108.57,108.58,628599988.0
2007-05-04 04:40:00,108.58,108.605,108.565,108.59,556199998.0
2007-05-04 04:45:00,108.595,108.6,108.525,108.575,1736799979.0
2007-05-04 04:50:00,108.575,108.59,108.55,108.56,1038799992.0
2007-05-04 04:55:00,108.56,108.59,108.56,108.59,593199992.0
2007-05-04 05:00:00,108.57,108.6,108.57,108.59,144400000.0
2007-05-04 05:05:00,108.59,108.59,108.56,108.56,240299996.0
2007-05-04 05:10:00,108.57,108.58,108.56,108.57,505399991.0
2007-05-04 05:15:00,108.57,108.58,108.555,108.57,761799986.0
2007-05-04 05:20:00,108.565,108.57,108.54,108.55,523099999.0
2007-05-04 05:25:00,108.56,108.56,108.525,108.535,525799985.0
2007-05-04 05:30:00,108.56,108.635,108.56,108.6,619799994.0
2007-05-04 05:35:00,108.595,108.605,108.575,108.605,389899989.0
2007-05-04 05:40:00,108.6,108.6,108.54,108.565,350599997.0
2007-05-04 05:45:00,108.56,108.58,108.55,108.55,171500000.0
2007-05-04 05:50:00,108.58,108.59,108.56,108.59,123700000.0
2007-05-04 05:55:00,108.57,108.575,108.55,108.57,105500000.0
2007-05-04 06:00:00,108.57,108.57,108.54,108.55,322399999.0
2007-05-04 06:05:00,108.565,108.57,108.54,108.55,150499998.0
2007-05-04 06:10:00,108.57,108.58,108.54,108.58,455199994.0
2007-05-04 06:15:00,108.575,108.58,108.54,108.58,332799999.0
2007-05-04 06:20:00,108.56,108.59,108.55,108.58,123600000.0
2007-05-04 06:25:00,108.55,108.59,108.55,108.59,480999987.0
2007-05-04 06:30:00,108.585,108.59,108.55,108.59,75799999.0
2007-05-04 06:35:00,108.58,108.6,108.58,108.59,115100000.0
2007-05-04 06:40:00,108.58,108.58,108.55,108.57,133500000.0
2007-05-04 06:45:00,108.56,108.57,108.55,108.565,313700000.0
2007-05-04 06:50:00,108.57,108.57,108.53,108.565,216499999.0
2007-05-04 06:55:00,108.56,108.59,108.56,108.59,357600000.0
2007-05-04 07:00:00,108.595,108.62,108.575,108.59,614199993.0
2007-05-04 07:05:00,108.59,108.6,108.54,108.545,826399994.0
2007-05-04 07:10:00,108.555,108.575,108.515,108.515,554100000.0
2007-05-04 07:15:00,108.55,108.58,108.55,108.575,270199998.0
2007-05-04 07:20:00,108.57,108.59,108.55,108.59,370099997.0
2007-05-04 07:25:00,108.6,108.62,108.55,108.62,462299997.0
2007-05-04 07:30:00,108.615,108.615,108.59,108.59,173300000.0
2007-05-04 07:35:00,108.6,108.615,108.575,108.59,252600000.0
2007-05-04 07:40:00,108.605,108.605,108.55,108.56,299500001.0
2007-05-04 07:45:00,108.595,108.605,108.545,108.585,480099998.0
2007-05-04 07:50:00,108.585,108.61,108.57,108.61,571799997.0
2007-05-04 07:55:00,108.6,108.63,108.57,108.59,956100000.0
2007-05-04 08:00:00,108.58,108.615,108.57,108.58,463699999.0
2007-05-04 08:05:00,108.585,108.635,108.58,108.62,449900000.0
2007-05-04 08:10:00,108.615,108.63,108.6,108.62,390799991.0
2007-05-04 08:15:00,108.62,108.72,108.61,108.685,385099996.0
2007-05-04 08:20:00,108.695,108.75,108.68,108.72,953799996.0
2007-05-04 08:25:00,108.715,108.72,108.66,108.68,871299989.0
2007-05-04 08:30:00,108.65,108.685,108.605,108.61,555299999.0
2007-05-04 08:35:00,108.615,108.65,108.59,108.63,1455799998.0
2007-05-04 08:40:00,108.625,108.66,108.57,108.62,863899999.0
2007-05-04 08:45:00,108.63,108.64,108.59,108.61,1014799997.0
2007-05-04 08:50:00,108.61,108.62,108.57,108.57,454799992.0
2007-05-04 08:55:00,108.57,108.685,108.57,108.685,1323399968.0
2007-05-04 09:00:00,108.68,108.68,108.62,108.63,1600199970.0
2007-05-04 09:05:00,108.625,108.7,108.62,108.68,1132999978.0
2007-05-04 09:10:00,108.69,108.745,108.67,108.735,1068100000.0
2007-05-04 09:15:00,108.735,108.74,108.71,108.73,685399989.0
2007-05-04 09:20:00,108.73,108.8,108.72,108.74,1805399999.0
2007-05-04 09:25:00,108.76,108.76,108.66,108.74,1535899994.0
2007-05-04 09:30:00,108.72,108.8,108.695,108.79,1456699988.0
2007-05-04 09:35:00,108.79,108.85,108.75,108.83,2642599990.0
2007-05-04 09:40:00,108.83,108.83,108.75,108.78,1685700011.0
2007-05-04 09:45:00,108.78,108.795,108.76,108.785,710500006.0
2007-05-04 09:50:00,108.785,108.8,108.75,108.8,494900001.0
2007-05-04 09:55:00,108.795,108.82,108.78,108.8,727700004.0
2007-05-04 10:00:00,108.785,108.81,108.715,108.805,483800002.0
2007-05-04 10:05:00,108.79,108.82,108.755,108.78,360500000.0
2007-05-04 10:10:00,108.75,108.775,108.72,108.75,1245900000.0
2007-05-04 10:15:00,108.75,108.775,108.73,108.755,874200001.0
2007-05-04 10:20:00,108.75,108.81,108.74,108.78,622200001.0
2007-05-04 10:25:00,108.77,108.78,108.73,108.77,596599999.0
2007-05-04 10:30:00,108.77,108.78,108.73,108.76,500499998.0
2007-05-04 10:35:00,108.76,108.77,108.725,108.76,678099999.0
2007-05-04 10:40:00,108.76,108.76,108.69,108.72,991100001.0
2007-05-04 10:45:00,108.73,108.76,108.72,108.76,224100000.0
2007-05-04 10:50:00,108.76,108.83,108.75,108.83,680600000.0
2007-05-04 10:55:00,108.81,108.84,108.785,108.81,556600000.0
2007-05-04 11:00:00,108.805,108.805,108.75,108.78,446300000.0
2007-05-04 11:05:00,108.78,108.815,108.73,108.745,1119999997.0
2007-05-04 11:10:00,108.74,108.75,108.69,108.715,427300000.0
2007-05-04 11:15:00,108.715,108.735,108.7,108.73,322500000.0
2007-05-04 11:20:00,108.72,108.8,108.71,108.79,362000000.0
2007-05-04 11:25:00,108.77,108.8,108.75,108.77,460200000.0
2007-05-04 11:30:00,108.76,108.79,108.74,108.75,233300000.0
2007-05-04 11:35:00,108.75,108.76,108.72,108.74,487100000.0
2007-05-04 11:40:00,108.745,108.79,108.71,108.775,521100000.0
2007-05-04 11:45:00,108.78,108.85,108.77,108.835,478000000.0
2007-05-04 11:50:00,108.825,108.84,108.8,108.82,240300000.0
2007-05-04 11:55:00,108.83,108.85,108.76,108.81,255600000.0
2007-05-04 12:00:00,108.8,108.81,108.74,108.78,457900000.0
2007-05-04 12:05:00,108.785,108.81,108.76,108.81,507800000.0
2007-05-04 12:10:00,108.81,108.83,108.78,108.815,838099998.0
2007-05-04 12:15:00,108.82,108.85,108.81,108.845,706099998.0
2007-05-04 12:20:00,108.85,108.87,108.8,108.84,424400001.0
2007-05-04 12:25:00,108.84,108.84,108.81,108.825,543100005.0
2007-05-04 12:30:00,108.83,108.85,108.82,108.82,280099999.0
2007-05-04 12:35:00,108.835,108.835,108.765,108.79,407099999.0
2007-05-04 12:40:00,108.79,108.81,108.78,108.78,523100001.0
2007-05-04 12:45:00,108.78,108.82,108.775,108.8,555999999.0
2007-05-04 12:50:00,108.79,108.795,108.765,108.78,439600000.0
2007-05-04 12:55:00,108.785,108.84,108.765,108.825,652400006.0
2007-05-04 13:00:00,108.83,108.83,108.79,108.815,718300003.0
2007-05-04 13:05:00,108.82,108.825,108.755,108.785,887200004.0
2007-05-04 13:10:00,108.78,108.84,108.78,108.83,523800000.0
2007-05-04 13:15:00,108.8,108.9,108.79,108.83,1247599989.0
2007-05-04 13:20:00,108.81,108.85,108.8,108.815,753700001.0
2007-05-04 13:25:00,108.815,108.83,108.745,108.78,972199999.0
2007-05-04 13:30:00,108.78,108.79,108.76,108.78,243899999.0
2007-05-04 13:35:00,108.78,108.86,108.77,108.855,689200000.0
2007-05-04 13:40:00,108.85,108.915,108.835,108.88,923799998.0
2007-05-04 13:45:00,108.88,108.98,108.86,108.965,1636600012.0
2007-05-04 13:50:00,108.955,108.965,108.87,108.91,2200400004.0
2007-05-04 13:55:00,108.92,108.92,108.89,108.89,316900000.0
2007-05-04 14:00:00,108.895,108.93,108.885,108.93,673200008.0
2007-05-04 14:05:00,108.92,108.98,108.92,108.93,1303300006.0
2007-05-04 14:10:00,108.93,108.96,108.84,108.87,1722600000.0
2007-05-04 14:15:00,108.87,108.9,108.83,108.89,1381400000.0
2007-05-04 14:20:00,108.9,108.925,108.85,108.9,1714500001.0
2007-05-04 14:25:00,108.9,108.92,108.74,108.78,1525599999.0
2007-05-04 14:30:00,108.73,108.95,108.63,108.88,1285900000.0
2007-05-04 14:35:00,108.88,109.05,108.815,108.855,2129500000.0
2007-05-04 14:40:00,108.91,108.93,108.71,108.8,2783500002.0
2007-05-04 14:45:00,108.8,108.8,108.55,108.63,2688300000.0
2007-05-04 14:50:00,108.635,108.645,108.55,108.62,3418000012.0
2007-05-04 14:55:00,108.62,108.68,108.54,108.59,2166400005.0
2007-05-04 15:00:00,108.585,108.69,108.54,108.66,1509300006.0
2007-05-04 15:05:00,108.66,108.66,108.56,108.58,1090200010.0
2007-05-04 15:10:00,108.57,108.63,108.55,108.605,1176599999.0
2007-05-04 15:15:00,108.605,108.63,108.565,108.62,815599998.0
2007-05-04 15:20:00,108.62,108.64,108.58,108.61,547800000.0
2007-05-04 15:25:00,108.61,108.68,108.6,108.67,991100001.0
2007-05-04 15:30:00,108.665,108.7,108.605,108.63,1471999995.0
2007-05-04 15:35:00,108.625,108.635,108.53,108.58,1387300001.0
2007-05-04 15:40:00,108.58,108.66,108.55,108.635,2160100005.0
2007-05-04 15:45:00,108.65,108.69,108.62,108.68,2055499995.0
2007-05-04 15:50:00,108.68,108.69,108.6,108.635,1530600000.0
2007-05-04 15:55:00,108.65,108.66,108.58,108.64,1395200005.0
2007-05-04 16:00:00,108.65,108.745,108.56,108.62,2512800023.0
2007-05-04 16:05:00,108.62,108.69,108.61,108.65,1192500006.0
2007-05-04 16:10:00,108.62,108.65,108.55,108.605,1304700000.0
2007-05-04 16:15:00,108.61,108.645,108.51,108.6,2231400005.0
2007-05-04 16:20:00,108.6,108.61,108.55,108.6,1207700000.0
2007-05-04 16:25:00,108.6,108.67,108.57,108.64,1205800009.0
2007-05-04 16:30:00,108.635,108.66,108.585,108.61,960700001.0
2007-05-04 16:35:00,108.62,108.62,108.58,108.6,777100000.0
2007-05-04 16:40:00,108.585,108.61,108.565,108.57,781500000.0
2007-05-04 16:45:00,108.57,108.58,108.51,108.52,1138899999.0
2007-05-04 16:50:00,108.53,108.55,108.48,108.53,1424599999.0
2007-05-04 16:55:00,108.53,108.57,108.515,108.56,1362100006.0
2007-05-04 17:00:00,108.56,108.59,108.51,108.57,1023100001.0
2007-05-04 17:05:00,108.55,108.61,108.55,108.6,615299999.0
2007-05-04 17:10:00,108.6,108.6,108.545,108.57,656600001.0
2007-05-04 17:15:00,108.57,108.6,108.54,108.59,1230099997.0
2007-05-04 17:20:00,108.585,108.585,108.54,108.555,1044499996.0
2007-05-04 17:25:00,108.56,108.59,108.55,108.57,1149399998.0
2007-05-04 17:30:00,108.565,108.575,108.54,108.55,406900000.0
2007-05-04 17:35:00,108.545,108.56,108.52,108.54,685999999.0
2007-05-04 17:40:00,108.535,108.535,108.5,108.52,973299997.0
2007-05-04 17:45:00,108.53,108.54,108.51,108.51,459900003.0
2007-05-04 17:50:00,108.51,108.53,108.5,108.53,527399999.0
2007-05-04 17:55:00,108.54,108.56,108.51,108.55,1151399995.0
2007-05-04 18:00:00,108.55,108.56,108.5,108.545,477800001.0
2007-05-04 18:05:00,108.56,108.58,108.53,108.56,354700000.0
2007-05-04 18:10:00,108.57,108.57,108.56,108.57,132700000.0
2007-05-04 18:15:00,108.57,108.58,108.55,108.565,160100000.0
2007-05-04 18:20:00,108.56,108.57,108.53,108.55,624300000.0
2007-05-04 18:25:00,108.55,108.57,108.545,108.57,497300001.0
2007-05-04 18:30:00,108.58,108.63,108.57,108.61,632100001.0
2007-05-04 18:35:00,108.6,108.62,108.59,108.61,729699993.0
2007-05-04 18:40:00,108.61,108.61,108.575,108.6,572099999.0
2007-05-04 18:45:00,108.59,108.6,108.56,108.57,488199999.0
2007-05-04 18:50:00,108.56,108.59,108.55,108.58,480199999.0
2007-05-04 18:55:00,108.58,108.6,108.58,108.6,657000000.0
2007-05-04 19:00:00,108.6,108.61,108.59,108.61,506200000.0
2007-05-04 19:05:00,108.6,108.63,108.565,108.63,1281999994.0
2007-05-04 19:10:00,108.63,108.63,108.61,108.62,627599996.0
2007-05-04 19:15:00,108.62,108.63,108.605,108.615,446900000.0
2007-05-04 19:20:00,108.62,108.62,108.6,108.61,232800000.0
2007-05-04 19:25:00,108.61,108.62,108.59,108.62,323999998.0
2007-05-04 19:30:00,108.61,108.62,108.58,108.595,213500000.0
2007-05-04 19:35:00,108.59,108.61,108.58,108.59,742000008.0
2007-05-04 19:40:00,108.585,108.585,108.555,108.57,500500007.0
2007-05-04 19:45:00,108.57,108.58,108.55,108.57,296100001.0
2007-05-04 19:50:00,108.56,108.57,108.54,108.55,334500001.0
2007-05-04 19:55:00,108.55,108.55,108.53,108.54,231800000.0
2007-05-04 20:00:00,108.54,108.55,108.5,108.53,724399996.0
2007-05-04 20:05:00,108.54,108.54,108.49,108.54,666700000.0
2007-05-04 20:10:00,108.55,108.56,108.53,108.56,251500001.0
2007-05-04 20:15:00,108.56,108.57,108.5,108.53,395300000.0
2007-05-04 20:20:00,108.515,108.54,108.51,108.52,287900000.0
2007-05-04 20:25:00,108.52,108.52,108.5,108.52,188300000.0
2007-05-04 20:30:00,108.52,108.585,108.52,108.585,527499999.0
2007-05-04 20:35:00,108.585,108.585,108.54,108.54,670899996.0
2007-05-04 20:40:00,108.55,108.56,108.52,108.53,497199997.0
2007-05-04 20:45:00,108.53,108.56,108.51,108.54,798599997.0
2007-05-04 20:50:00,108.54,108.54,108.51,108.52,353500000.0
2007-05-04 20:55:00,108.52,108.54,108.495,108.51,889100002.0
2007-05-04 21:00:00,108.5,108.53,108.5,108.52,668200002.0
2007-05-04 21:05:00,108.47,108.515,108.47,108.515,121100000.0
2007-05-04 21:10:00,108.51,108.52,108.47,108.52,378299998.0
2007-05-04 21:15:00,108.53,108.56,108.515,108.53,356399996.0
2007-05-04 21:20:00,108.54,108.54,108.41,108.47,471299998.0
2007-05-04 21:25:00,108.46,108.48,108.41,108.445,257900001.0
2007-05-04 21:30:00,108.47,108.47,108.41,108.47,212200001.0
2007-05-04 21:35:00,108.47,108.5,108.47,108.5,99900000.0
2007-05-04 21:40:00,108.51,108.52,108.47,108.485,221500000.0
2007-05-04 21:45:00,108.5,108.51,108.47,108.47,266900000.0
2007-05-04 21:50:00,108.47,108.51,108.47,108.47,414599999.0
2007-05-04 21:55:00,108.49,108.53,108.41,108.46,1123999995.0
2007-05-04 22:00:00,108.46,108.5,108.395,108.41,329500002.0
2007-05-04 22:05:00,108.41,108.52,108.41,108.51,335000001.0
2007-05-04 22:10:00,108.52,108.53,108.51,108.52,27200000.0
2007-05-04 22:15:00,108.5,108.52,108.49,108.51,86900000.0
2007-05-04 22:20:00,108.52,108.52,108.48,108.48,109300001.0
2007-05-04 22:25:00,108.49,108.5,108.475,108.49,146000002.0
2007-05-04 22:30:00,108.49,108.49,108.475,108.48,123700002.0
2007-05-04 22:35:00,108.49,108.49,108.45,108.485,102500000.0
2007-05-04 22:40:00,108.485,108.49,108.46,108.48,251100004.0
2007-05-04 22:45:00,108.48,108.49,108.46,108.48,197900000.0
2007-05-04 22:50:00,108.48,108.48,108.45,108.48,337400000.0
2007-05-04 22:55:00,108.46,108.5,108.455,108.49,109500001.0
2007-05-06 23:00:00,108.43,108.46,108.43,108.46,17400000.0
2007-05-06 23:05:00,108.47,108.47,108.46,108.47,52200000.0
2007-05-06 23:10:00,108.46,108.48,108.455,108.455,75600000.0
2007-05-06 23:15:00,108.46,108.5,108.445,108.47,158700000.0
2007-05-06 23:20:00,108.47,108.48,108.47,108.48,52200000.0
2007-05-06 23:25:00,108.49,108.5,108.48,108.5,95700000.0
2007-05-06 23:30:00,108.49,108.52,108.49,108.52,356500000.0
2007-05-06 23:35:00,108.51,108.53,108.475,108.52,697800000.0
2007-05-06 23:40:00,108.49,108.49,108.43,108.46,165500000.0
2007-05-06 23:45:00,108.47,108.5,108.45,108.47,269700000.0
2007-05-06 23:50:00,108.49,108.52,108.48,108.5,104400000.0
2007-05-06 23:55:00,108.49,108.49,108.48,108.49,43500000.0
2007-05-07 00:00:00,108.47,108.54,108.465,108.54,299000000.0
2007-05-07 00:05:00,108.52,108.54,108.51,108.52,135000000.0
2007-05-07 00:10:00,108.52,108.52,108.48,108.48,50100000.0
2007-05-07 00:15:00,108.48,108.49,108.45,108.46,216000000.0
2007-05-07 00:20:00,108.46,108.47,108.42,108.43,165300000.0
2007-05-07 00:25:00,108.42,108.43,108.42,108.43,37200000.0
2007-05-07 00:30:00,108.42,108.47,108.39,108.45,363800000.0
2007-05-07 00:35:00,108.45,108.47,108.41,108.43,221200000.0
2007-05-07 00:40:00,108.42,108.43,108.345,108.37,275400000.0
2007-05-07 00:45:00,108.36,108.42,108.355,108.4,248900000.0
2007-05-07 00:50:00,108.39,108.47,108.39,108.45,92700000.0
2007-05-07 00:55:00,108.46,108.46,108.37,108.39,195800000.0
2007-05-07 01:00:00,108.38,108.39,108.37,108.37,96600000.0
2007-05-07 01:05:00,108.39,108.45,108.38,108.44,228600000.0
2007-05-07 01:10:00,108.41,108.42,108.38,108.39,193800000.0
2007-05-07 01:15:00,108.41,108.44,108.4,108.43,73900000.0
2007-05-07 01:20:00,108.4,108.46,108.4,108.45,271000000.0
2007-05-07 01:25:00,108.46,108.47,108.405,108.42,286700000.0
2007-05-07 01:30:00,108.43,108.44,108.42,108.42,150900000.0
2007-05-07 01:35:00,108.44,108.46,108.41,108.46,191100000.0
2007-05-07 01:40:00,108.46,108.46,108.45,108.46,139900001.0
2007-05-07 01:45:00,108.46,108.47,108.4,108.45,526000000.0
2007-05-07 01:50:00,108.45,108.5,108.45,108.5,620700000.0
2007-05-07 01:55:00,108.5,108.5,108.465,108.5,243400000.0
2007-05-07 02:00:00,108.5,108.52,108.485,108.51,484000008.0
2007-05-07 02:05:00,108.5,108.52,108.49,108.51,305400002.0
2007-05-07 02:10:00,108.51,108.51,108.47,108.49,332200000.0
2007-05-07 02:15:00,108.49,108.51,108.44,108.45,797300009.0
2007-05-07 02:20:00,108.45,108.46,108.41,108.43,570000000.0
2007-05-07 02:25:00,108.43,108.47,108.42,108.47,1184900004.0
2007-05-07 02:30:00,108.47,108.52,108.47,108.48,1335900002.0
2007-05-07 02:35:00,108.48,108.48,108.42,108.44,1127200004.0
2007-05-07 02:40:00,108.43,108.46,108.4,108.44,1140200016.0
2007-05-07 02:45:00,108.45,108.46,108.43,108.43,337000001.0
2007-05-07 02:50:00,108.43,108.46,108.37,108.39,658900000.0
2007-05-07 02:55:00,108.39,108.41,108.31,108.31,1463400005.0
2007-05-07 03:00:00,108.32,108.36,108.275,108.29,1759300006.0
2007-05-07 03:05:00,108.29,108.35,108.28,108.35,2043700005.0
2007-05-07 03:10:00,108.31,108.38,108.305,108.37,570100001.0
2007-05-07 03:15:00,108.38,108.4,108.33,108.36,680800000.0
2007-05-07 03:20:00,108.36,108.36,108.32,108.35,265600000.0
2007-05-07 03:25:00,108.33,108.36,108.315,108.34,705500000.0
2007-05-07 03:30:00,108.32,108.34,108.28,108.32,483800000.0
2007-05-07 03:35:00,108.34,108.4,108.32,108.39,615800000.0
2007-05-07 03:40:00,108.4,108.41,108.38,108.4,476000000.0
2007-05-07 03:45:00,108.4,108.41,108.375,108.41,842900005.0
2007-05-07 03:50:00,108.41,108.41,108.4,108.41,255900000.0
2007-05-07 03:55:00,108.4,108.4,108.37,108.39,296700000.0
2007-05-07 04:00:00,108.38,108.42,108.37,108.39,981100001.0
2007-05-07 04:05:00,108.4,108.4,108.38,108.38,456100002.0
2007-05-07 04:10:00,108.39,108.46,108.38,108.46,793700007.0
2007-05-07 04:15:00,108.45,108.55,108.45,108.54,1180100007.0
2007-05-07 04:20:00,108.53,108.56,108.495,108.5,544900002.0
2007-05-07 04:25:00,108.51,108.54,108.46,108.47,325900000.0
2007-05-07 04:30:00,108.48,108.49,108.46,108.48,82900001.0
2007-05-07 04:35:00,108.48,108.53,108.47,108.51,569600004.0
2007-05-07 04:40:00,108.51,108.52,108.49,108.5,234400000.0
2007-05-07 04:45:00,108.5,108.52,108.48,108.49,362900003.0
2007-05-07 04:50:00,108.49,108.5,108.47,108.49,333200000.0
2007-05-07 04:55:00,108.5,108.51,108.43,108.45,369100002.0
2007-05-07 05:00:00,108.45,108.49,108.44,108.48,398800000.0
2007-05-07 05:05:00,108.47,108.48,108.44,108.46,626500002.0
2007-05-07 05:10:00,108.45,108.45,108.41,108.42,345300000.0
2007-05-07 05:15:00,108.41,108.43,108.41,108.43,147500000.0
2007-05-07 05:20:00,108.44,108.44,108.43,108.43,124000000.0
2007-05-07 05:25:00,108.44,108.44,108.395,108.42,458300000.0
2007-05-07 05:30:00,108.43,108.45,108.395,108.41,622000001.0
2007-05-07 05:35:00,108.41,108.41,108.34,108.37,1640000002.0
2007-05-07 05:40:00,108.37,108.37,108.305,108.32,1669700008.0
2007-05-07 05:45:00,108.31,108.34,108.29,108.33,785700004.0
2007-05-07 05:50:00,108.32,108.33,108.28,108.28,557300000.0
2007-05-07 05:55:00,108.29,108.41,108.29,108.33,1148400002.0
2007-05-07 06:00:00,108.32,108.38,108.32,108.35,522700000.0
2007-05-07 06:05:00,108.35,108.38,108.345,108.37,677600000.0
2007-05-07 06:10:00,108.36,108.39,108.345,108.38,497200000.0
2007-05-07 06:15:00,108.39,108.39,108.37,108.39,258900000.0
2007-05-07 06:20:00,108.39,108.39,108.36,108.37,385600000.0
2007-05-07 06:25:00,108.38,108.38,108.365,108.38,326900000.0
2007-05-07 06:30:00,108.38,108.39,108.36,108.38,477700000.0
2007-05-07 06:35:00,108.37,108.38,108.35,108.37,1035200000.0
2007-05-07 06:40:00,108.37,108.41,108.35,108.38,861300010.0
2007-05-07 06:45:00,108.39,108.41,108.37,108.41,1194500007.0
2007-05-07 06:50:00,108.4,108.43,108.4,108.42,928100000.0
2007-05-07 06:55:00,108.42,108.45,108.38,108.43,918400003.0
2007-05-07 07:00:00,108.43,108.45,108.405,108.42,939000002.0
2007-05-07 07:05:00,108.45,108.48,108.41,108.45,1390400001.0
2007-05-07 07:10:00,108.44,108.45,108.41,108.43,777700005.0
2007-05-07 07:15:00,108.43,108.45,108.405,108.42,502700001.0
2007-05-07 07:20:00,108.42,108.43,108.4,108.41,305400001.0
2007-05-07 07:25:00,108.4,108.41,108.39,108.4,178000000.0
2007-05-07 07:30:00,108.4,108.4,108.36,108.37,499500000.0
2007-05-07 07:35:00,108.38,108.41,108.37,108.4,635800010.0
2007-05-07 07:40:00,108.4,108.43,108.39,108.42,518000003.0
2007-05-07 07:45:00,108.41,108.42,108.38,108.42,884500000.0
2007-05-07 07:50:00,108.41,108.48,108.395,108.48,1247000006.0
2007-05-07 07:55:00,108.48,108.48,108.425,108.47,953000001.0
2007-05-07 08:00:00,108.48,108.52,108.45,108.51,1193200001.0
2007-05-07 08:05:00,108.51,108.54,108.48,108.48,1259000000.0
2007-05-07 08:10:00,108.48,108.52,108.415,108.45,1103100001.0
2007-05-07 08:15:00,108.45,108.47,108.44,108.45,1369000002.0
2007-05-07 08:20:00,108.44,108.46,108.43,108.46,618500000.0
2007-05-07 08:25:00,108.46,108.48,108.45,108.47,564100002.0
2007-05-07 08:30:00,108.47,108.47,108.405,108.42,1768400002.0
2007-05-07 08:35:00,108.42,108.43,108.35,108.4,1495600001.0
2007-05-07 08:40:00,108.39,108.4,108.375,108.39,1064200001.0
2007-05-07 08:45:00,108.38,108.39,108.33,108.37,1889000000.0
2007-05-07 08:50:00,108.38,108.42,108.36,108.41,859199992.0
2007-05-07 08:55:00,108.41,108.42,108.39,108.4,1122699988.0
2007-05-07 09:00:00,108.4,108.43,108.38,108.42,1020000012.0
2007-05-07 09:05:00,108.42,108.43,108.395,108.41,1174100002.0
2007-05-07 09:10:00,108.41,108.42,108.38,108.4,745500009.0
2007-05-07 09:15:00,108.4,108.44,108.39,108.41,511600000.0
2007-05-07 09:20:00,108.4,108.44,108.39,108.41,704099993.0
2007-05-07 09:25:00,108.42,108.45,108.4,108.45,415400002.0
2007-05-07 09:30:00,108.46,108.5,108.42,108.49,1483900016.0
2007-05-07 09:35:00,108.49,108.49,108.45,108.46,330400002.0
2007-05-07 09:40:00,108.47,108.5,108.46,108.47,455300011.0
2007-05-07 09:45:00,108.46,108.48,108.44,108.48,536900004.0
2007-05-07 09:50:00,108.47,108.49,108.44,108.47,438200003.0
2007-05-07 09:55:00,108.47,108.49,108.45,108.49,582800005.0
2007-05-07 10:00:00,108.48,108.49,108.42,108.44,912699998.0
2007-05-07 10:05:00,108.44,108.48,108.42,108.46,585899996.0
2007-05-07 10:10:00,108.47,108.51,108.47,108.5,451699992.0
2007-05-07 10:15:00,108.5,108.5,108.425,108.45,471899992.0
2007-05-07 10:20:00,108.45,108.46,108.415,108.44,299899997.0
2007-05-07 10:25:00,108.44,108.44,108.43,108.44,36000000.0
2007-05-07 10:30:00,108.43,108.45,108.43,108.45,158100000.0
2007-05-07 10:35:00,108.43,108.5,108.43,108.5,311699994.0
2007-05-07 10:40:00,108.51,108.51,108.465,108.51,603099988.0
2007-05-07 10:45:00,108.5,108.53,108.49,108.49,262699996.0
2007-05-07 10:50:00,108.5,108.52,108.49,108.51,148799997.0
2007-05-07 10:55:00,108.51,108.51,108.5,108.5,134799998.0
2007-05-07 11:00:00,108.49,108.5,108.46,108.46,294699995.0
2007-05-07 11:05:00,108.46,108.47,108.45,108.46,236399998.0
2007-05-07 11:10:00,108.45,108.46,108.42,108.45,227399998.0
2007-05-07 11:15:00,108.43,108.48,108.43,108.48,726399991.0
2007-05-07 11:20:00,108.48,108.5,108.46,108.5,217699997.0
2007-05-07 11:25:00,108.5,108.51,108.48,108.5,524599982.0
2007-05-07 11:30:00,108.5,108.52,108.475,108.52,333499987.0
2007-05-07 11:35:00,108.5,108.51,108.47,108.48,477199987.0
2007-05-07 11:40:00,108.48,108.49,108.47,108.47,174400000.0
2007-05-07 11:45:00,108.47,108.48,108.435,108.47,436599990.0
2007-05-07 11:50:00,108.46,108.46,108.44,108.44,414599997.0
2007-05-07 11:55:00,108.47,108.49,108.46,108.48,302599995.0
2007-05-07 12:00:00,108.46,108.49,108.44,108.47,291800001.0
2007-05-07 12:05:00,108.47,108.48,108.45,108.46,113299999.0
2007-05-07 12:10:00,108.45,108.46,108.43,108.45,75900000.0
2007-05-07 12:15:00,108.46,108.46,108.42,108.43,385000001.0
2007-05-07 12:20:00,108.42,108.46,108.39,108.45,465100001.0
2007-05-07 12:25:00,108.46,108.47,108.43,108.46,320000000.0
2007-05-07 12:30:00,108.46,108.48,108.44,108.46,331800001.0
2007-05-07 12:35:00,108.46,108.47,108.45,108.46,184799999.0
2007-05-07 12:40:00,108.44,108.48,108.43,108.46,564299994.0
2007-05-07 12:45:00,108.46,108.46,108.42,108.44,365599993.0
2007-05-07 12:50:00,108.44,108.46,108.41,108.46,499199999.0
2007-05-07 12:55:00,108.47,108.47,108.42,108.45,320600004.0
2007-05-07 13:00:00,108.44,108.52,108.42,108.49,816400002.0
2007-05-07 13:05:00,108.49,108.52,108.47,108.5,802099995.0
2007-05-07 13:10:00,108.49,108.55,108.46,108.54,707700000.0
2007-05-07 13:15:00,108.54,108.54,108.5,108.52,809700000.0
2007-05-07 13:20:00,108.52,108.64,108.51,108.62,591200000.0
2007-05-07 13:25:00,108.62,108.64,108.57,108.6,602900002.0
2007-05-07 13:30:00,108.6,108.64,108.58,108.6,425700004.0
2007-05-07 13:35:00,108.6,108.61,108.56,108.59,558800000.0
2007-05-07 13:40:00,108.58,108.61,108.555,108.57,750599999.0
2007-05-07 13:45:00,108.57,108.63,108.555,108.63,210400000.0
2007-05-07 13:50:00,108.62,108.67,108.605,108.62,726999999.0
2007-05-07 13:55:00,108.61,108.67,108.61,108.66,537299999.0
2007-05-07 14:00:00,108.66,108.67,108.64,108.65,246100000.0
2007-05-07 14:05:00,108.66,108.72,108.605,108.625,1572899996.0
2007-05-07 14:10:00,108.63,108.66,108.62,108.63,1616899996.0
2007-05-07 14:15:00,108.63,108.67,108.61,108.66,1906299998.0
2007-05-07 14:20:00,108.66,108.81,108.64,108.8,2036100000.0
2007-05-07 14:25:00,108.8,108.86,108.755,108.83,2253099991.0
2007-05-07 14:30:00,108.82,108.9,108.82,108.84,1317100003.0
2007-05-07 14:35:00,108.84,108.87,108.8,108.82,607700000.0
2007-05-07 14:40:00,108.82,108.83,108.79,108.82,445100000.0
2007-05-07 14:45:00,108.82,108.83,108.79,108.83,477699999.0
2007-05-07 14:50:00,108.82,108.85,108.775,108.79,567300000.0
2007-05-07 14:55:00,108.83,108.84,108.81,108.83,481999998.0
2007-05-07 15:00:00,108.82,108.83,108.8,108.82,815199993.0
2007-05-07 15:05:00,108.81,108.83,108.81,108.83,1001999997.0
2007-05-07 15:10:00,108.82,108.83,108.79,108.81,876599995.0
2007-05-07 15:15:00,108.82,108.88,108.79,108.88,1447600000.0
2007-05-07 15:20:00,108.79,108.87,108.75,108.86,462600000.0
2007-05-07 15:25:00,108.85,108.88,108.75,108.86,1480500016.0
2007-05-07 15:30:00,108.85,108.85,108.79,108.81,1182999995.0
2007-05-07 15:35:00,108.81,108.86,108.81,108.84,850099990.0
2007-05-07 15:40:00,108.85,108.87,108.84,108.86,883399995.0
2007-05-07 15:45:00,108.86,108.9,108.79,108.79,993400000.0
2007-05-07 15:50:00,108.89,108.91,108.79,108.9,551600000.0
2007-05-07 15:55:00,108.89,108.92,108.79,108.91,954700000.0
2007-05-07 16:00:00,108.91,108.91,108.79,108.86,1342100000.0
2007-05-07 16:05:00,108.86,108.87,108.79,108.85,809700000.0
2007-05-07 16:10:00,108.85,108.88,108.79,108.87,342500000.0
2007-05-07 16:15:00,108.87,108.9,108.79,108.88,505900000.0
2007-05-07 16:20:00,108.89,108.9,108.79,108.85,560500000.0
2007-05-07 16:25:00,108.84,108.84,108.75,108.82,790899999.0
2007-05-07 16:30:00,108.82,108.83,108.75,108.77,701599989.0
2007-05-07 16:35:00,108.76,108.79,108.735,108.75,541299999.0
2007-05-07 16:40:00,108.78,108.78,108.75,108.75,515499999.0
2007-05-07 16:45:00,108.75,108.77,108.7,108.71,733800002.0
2007-05-07 16:50:00,108.71,108.72,108.68,108.71,1387300000.0
2007-05-07 16:55:00,108.695,108.74,108.685,108.71,1426399993.0
2007-05-07 17:00:00,108.72,108.76,108.675,108.74,1268899998.0
2007-05-07 17:05:00,108.74,108.74,108.715,108.73,662299999.0
2007-05-07 17:10:00,108.71,108.72,108.68,108.71,824500000.0
2007-05-07 17:15:00,108.71,108.72,108.65,108.67,881600001.0
2007-05-07 17:20:00,108.68,108.72,108.65,108.69,627200002.0
2007-05-07 17:25:00,108.7,108.75,108.69,108.72,845400002.0
2007-05-07 17:30:00,108.72,108.77,108.72,108.77,689499997.0
2007-05-07 17:35:00,108.77,108.78,108.745,108.77,684999999.0
2007-05-07 17:40:00,108.78,108.78,108.75,108.75,351000001.0
2007-05-07 17:45:00,108.75,108.77,108.74,108.77,432099997.0
2007-05-07 17:50:00,108.78,108.79,108.77,108.78,285400000.0
2007-05-07 17:55:00,108.8,108.83,108.79,108.81,778800000.0
2007-05-07 18:00:00,108.82,108.84,108.8,108.84,406300004.0
2007-05-07 18:05:00,108.85,108.86,108.83,108.84,453799994.0
2007-05-07 18:10:00,108.85,108.89,108.83,108.87,320600008.0
2007-05-07 18:15:00,108.87,108.87,108.82,108.83,281355626.0
2007-05-07 18:20:00,108.83,108.84,108.82,108.83,331000000.0
2007-05-07 18:25:00,108.83,108.84,108.81,108.82,442500008.0
2007-05-07 18:30:00,108.82,108.82,108.78,108.8,820499999.0
2007-05-07 18:35:00,108.8,108.81,108.79,108.81,220500001.0
2007-05-07 18:40:00,108.82,108.83,108.79,108.83,223800000.0
2007-05-07 18:45:00,108.83,108.88,108.825,108.83,362400000.0
2007-05-07 18:50:00,108.83,108.84,108.81,108.82,369300000.0
2007-05-07 18:55:00,108.82,108.86,108.81,108.81,465000005.0
2007-05-07 19:00:00,108.82,108.83,108.79,108.81,647900009.0
2007-05-07 19:05:00,108.81,108.84,108.8,108.84,273000000.0
2007-05-07 19:10:00,108.83,108.88,108.82,108.86,404200004.0
2007-05-07 19:15:00,108.86,108.86,108.81,108.83,228200000.0
2007-05-07 19:20:00,108.83,108.85,108.82,108.85,447100000.0
2007-05-07 19:25:00,108.85,108.88,108.85,108.87,573900001.0
2007-05-07 19:30:00,108.86,108.92,108.86,108.9,1134600005.0
2007-05-07 19:35:00,108.92,108.92,108.87,108.9,864600001.0
2007-05-07 19:40:00,108.91,108.94,108.9,108.94,443000000.0
2007-05-07 19:45:00,108.93,108.94,108.91,108.92,315900000.0
2007-05-07 19:50:00,108.93,108.93,108.92,108.92,153200000.0
2007-05-07 19:55:00,108.93,108.93,108.92,108.93,201900000.0
2007-05-07 20:00:00,108.93,108.94,108.91,108.91,680400000.0
2007-05-07 20:05:00,108.93,108.98,108.93,108.96,604400002.0
2007-05-07 20:10:00,108.96,108.97,108.92,108.92,648500002.0
2007-05-07 20:15:00,108.93,108.93,108.92,108.92,38400000.0
2007-05-07 20:20:00,108.92,108.92,108.83,108.91,176900001.0
2007-05-07 20:25:00,108.9,108.91,108.89,108.89,233800000.0
2007-05-07 20:30:00,108.88,108.9,108.88,108.89,426500000.0
2007-05-07 20:35:00,108.91,108.93,108.91,108.93,87800000.0
2007-05-07 20:40:00,108.93,108.94,108.83,108.93,184600000.0
2007-05-07 20:45:00,108.94,108.96,108.83,108.95,310800000.0
2007-05-07 20:50:00,108.83,108.95,108.83,108.95,761200007.0
2007-05-07 20:55:00,108.96,108.97,108.83,108.95,763100000.0
2007-05-07 21:00:00,108.94,108.99,108.83,108.97,643399999.0
2007-05-07 21:05:00,108.99,108.99,108.955,108.98,427399997.0
2007-05-07 21:10:00,108.98,108.98,108.83,108.95,445100000.0
2007-05-07 21:15:00,108.83,108.97,108.815,108.95,412700000.0
2007-05-07 21:20:00,108.95,108.97,108.83,108.97,432999999.0
2007-05-07 21:25:00,108.97,108.97,108.83,108.83,225500000.0
2007-05-07 21:30:00,108.96,108.98,108.95,108.97,95800000.0
2007-05-07 21:35:00,108.97,108.97,108.83,108.94,576899999.0
2007-05-07 21:40:00,108.94,108.94,108.92,108.94,218200000.0
2007-05-07 21:45:00,108.94,108.95,108.83,108.94,324000000.0
2007-05-07 21:50:00,108.94,108.96,108.83,108.95,153000000.0
2007-05-07 21:55:00,108.96,108.97,108.945,108.96,266800001.0
2007-05-07 22:00:00,108.95,108.97,108.83,108.96,706900001.0
2007-05-07 22:05:00,108.97,108.97,108.83,108.83,190100000.0
2007-05-07 22:10:00,108.89,108.95,108.815,108.94,238200001.0
2007-05-07 22:15:00,108.94,108.95,108.83,108.93,154100002.0
2007-05-07 22:20:00,108.94,108.97,108.83,108.96,271100002.0
2007-05-07 22:25:00,108.96,108.98,108.95,108.96,202700000.0
2007-05-07 22:30:00,108.96,108.97,108.83,108.96,303900000.0
2007-05-07 22:35:00,108.96,108.99,108.96,108.99,373500000.0
2007-05-07 22:40:00,108.99,109.02,108.98,108.98,798199998.0
2007-05-07 22:45:00,108.98,109.0,108.975,108.975,418499999.0
2007-05-07 22:50:00,108.99,108.99,108.94,108.95,850000011.0
2007-05-07 22:55:00,108.95,108.99,108.94,108.96,514300002.0
2007-05-07 23:00:00,108.96,109.03,108.955,109.03,515800000.0
2007-05-07 23:05:00,109.02,109.02,108.97,108.98,153300000.0
2007-05-07 23:10:00,108.99,108.99,108.95,108.95,277700006.0
2007-05-07 23:15:00,108.97,108.97,108.92,108.94,169700001.0
2007-05-07 23:20:00,108.95,108.96,108.91,108.94,145000001.0
2007-05-07 23:25:00,108.94,108.96,108.925,108.95,121500001.0
2007-05-07 23:30:00,108.94,108.97,108.94,108.96,113300001.0
2007-05-07 23:35:00,108.93,108.94,108.92,108.93,218900001.0
2007-05-07 23:40:00,108.93,108.98,108.93,108.96,58100000.0
2007-05-07 23:45:00,108.97,108.98,108.95,108.96,93800000.0
2007-05-07 23:50:00,108.97,108.98,108.96,108.96,52000000.0
2007-05-07 23:55:00,108.98,108.98,108.94,108.95,103500000.0
2007-05-08 00:00:00,108.94,108.95,108.93,108.95,164000000.0
2007-05-08 00:05:00,108.93,108.96,108.91,108.93,393300006.0
2007-05-08 00:10:00,108.92,108.94,108.91,108.91,57600000.0
2007-05-08 00:15:00,108.92,108.94,108.91,108.92,85500000.0
2007-05-08 00:20:00,108.92,108.94,108.92,108.93,143700000.0
2007-05-08 00:25:00,108.93,108.94,108.9,108.9,156400000.0
2007-05-08 00:30:00,108.9,108.93,108.9,108.93,201300002.0
2007-05-08 00:35:00,108.92,108.95,108.92,108.93,116200000.0
2007-05-08 00:40:00,108.93,108.95,108.91,108.94,512000001.0
2007-05-08 00:45:00,108.94,108.97,108.91,108.93,262300000.0
2007-05-08 00:50:00,108.93,108.97,108.91,108.91,202000000.0
2007-05-08 00:55:00,108.91,108.93,108.865,108.93,694800014.0
2007-05-08 01:00:00,108.94,108.94,108.885,108.91,613199997.0
2007-05-08 01:05:00,108.91,108.93,108.88,108.88,345300001.0
2007-05-08 01:10:00,108.9,108.9,108.855,108.88,417199999.0
2007-05-08 01:15:00,108.87,108.89,108.86,108.88,234400004.0
2007-05-08 01:20:00,108.89,108.94,108.88,108.91,277900000.0
2007-05-08 01:25:00,108.91,108.93,108.9,108.9,105600000.0
2007-05-08 01:30:00,108.92,108.92,108.88,108.89,108700001.0
2007-05-08 01:35:00,108.89,108.93,108.89,108.93,113200001.0
2007-05-08 01:40:00,108.92,108.92,108.89,108.89,58900000.0
2007-05-08 01:45:00,108.92,108.94,108.905,108.93,646699996.0
2007-05-08 01:50:00,108.93,108.96,108.885,108.92,583900000.0
2007-05-08 01:55:00,108.91,108.94,108.895,108.94,207899999.0
2007-05-08 02:00:00,108.94,108.95,108.915,108.93,747199999.0
2007-05-08 02:05:00,108.92,108.96,108.875,108.95,374900003.0
2007-05-08 02:10:00,108.96,108.96,108.88,108.89,593400000.0
2007-05-08 02:15:00,108.91,108.92,108.865,108.91,651600012.0
2007-05-08 02:20:00,108.91,108.93,108.91,108.93,286900000.0
2007-05-08 02:25:00,108.92,108.95,108.92,108.94,670900000.0
2007-05-08 02:30:00,108.94,108.95,108.91,108.94,397399999.0
2007-05-08 02:35:00,108.94,108.97,108.92,108.95,315200000.0
2007-05-08 02:40:00,108.95,108.95,108.9,108.91,509800000.0
2007-05-08 02:45:00,108.9,108.93,108.9,108.93,297799999.0
2007-05-08 02:50:00,108.92,108.95,108.9,108.94,460300000.0
2007-05-08 02:55:00,108.93,108.94,108.88,108.88,902399995.0
2007-05-08 03:00:00,108.88,108.89,108.86,108.88,1336099992.0
2007-05-08 03:05:00,108.86,108.88,108.78,108.82,1171399999.0
2007-05-08 03:10:00,108.81,108.83,108.78,108.81,695200000.0
2007-05-08 03:15:00,108.8,108.81,108.75,108.78,808499999.0
2007-05-08 03:20:00,108.77,108.79,108.745,108.76,666799999.0
2007-05-08 03:25:00,108.76,108.78,108.75,108.78,273899999.0
2007-05-08 03:30:00,108.76,108.77,108.685,108.71,1563599972.0
2007-05-08 03:35:00,108.72,108.78,108.69,108.78,819399996.0
2007-05-08 03:40:00,108.79,108.81,108.745,108.78,1538899995.0
2007-05-08 03:45:00,108.78,108.8,108.76,108.79,977699997.0
2007-05-08 03:50:00,108.79,108.82,108.76,108.76,430200000.0
2007-05-08 03:55:00,108.77,108.79,108.69,108.73,1170399994.0
2007-05-08 04:00:00,108.71,108.74,108.705,108.71,898699996.0
2007-05-08 04:05:00,108.72,108.72,108.685,108.71,1365199998.0
2007-05-08 04:10:00,108.71,108.76,108.69,108.75,1204599998.0
2007-05-08 04:15:00,108.75,108.76,108.73,108.75,639800000.0
2007-05-08 04:20:00,108.76,108.78,108.73,108.76,1233399999.0
2007-05-08 04:25:00,108.75,108.78,108.75,108.77,956700000.0
2007-05-08 04:30:00,108.77,108.77,108.74,108.76,405499999.0
2007-05-08 04:35:00,108.76,108.77,108.74,108.76,653500000.0
2007-05-08 04:40:00,108.76,108.78,108.725,108.78,1008299995.0
2007-05-08 04:45:00,108.78,108.8,108.75,108.79,1444200000.0
2007-05-08 04:50:00,108.79,108.82,108.77,108.82,704600000.0
2007-05-08 04:55:00,108.81,108.84,108.795,108.795,1407299999.0
2007-05-08 05:00:00,108.81,108.83,108.795,108.82,1183599996.0
2007-05-08 05:05:00,108.82,108.84,108.79,108.81,1366099997.0
2007-05-08 05:10:00,108.81,108.83,108.8,108.82,391799998.0
2007-05-08 05:15:00,108.81,108.82,108.77,108.77,350600000.0
2007-05-08 05:20:00,108.76,108.76,108.71,108.72,2224299992.0
2007-05-08 05:25:00,108.73,108.73,108.68,108.7,785499999.0
2007-05-08 05:30:00,108.69,108.76,108.69,108.72,1007399998.0
2007-05-08 05:35:00,108.72,108.73,108.7,108.72,345700000.0
2007-05-08 05:40:00,108.72,108.74,108.71,108.73,298099999.0
2007-05-08 05:45:00,108.72,108.76,108.71,108.75,671700000.0
2007-05-08 05:50:00,108.75,108.76,108.735,108.75,726399998.0
2007-05-08 05:55:00,108.75,108.76,108.75,108.75,314400000.0
2007-05-08 06:00:00,108.76,108.79,108.75,108.79,1098999996.0
2007-05-08 06:05:00,108.79,108.79,108.76,108.78,470200000.0
2007-05-08 06:10:00,108.79,108.79,108.75,108.77,536599999.0
2007-05-08 06:15:00,108.76,108.76,108.73,108.75,287300000.0
2007-05-08 06:20:00,108.75,108.75,108.725,108.725,417999998.0
2007-05-08 06:25:00,108.74,108.78,108.735,108.77,968199998.0
2007-05-08 06:30:00,108.77,108.81,108.76,108.81,467100000.0
2007-05-08 06:35:00,108.82,108.84,108.78,108.79,690999998.0
2007-05-08 06:40:00,108.81,108.81,108.765,108.8,374599998.0
2007-05-08 06:45:00,108.79,108.82,108.755,108.82,654399996.0
2007-05-08 06:50:00,108.8,108.83,108.775,108.8,464199999.0
2007-05-08 06:55:00,108.8,108.82,108.78,108.82,358400000.0
2007-05-08 07:00:00,108.81,108.81,108.765,108.78,481499999.0
2007-05-08 07:05:00,108.8,108.81,108.755,108.78,833299998.0
2007-05-08 07:10:00,108.79,108.8,108.77,108.79,580799999.0
2007-05-08 07:15:00,108.77,108.8,108.77,108.79,786499999.0
2007-05-08 07:20:00,108.8,108.83,108.78,108.82,621500000.0
2007-05-08 07:25:00,108.83,108.84,108.79,108.83,772000000.0
2007-05-08 07:30:00,108.82,108.85,108.81,108.84,989899997.0
2007-05-08 07:35:00,108.84,108.84,108.8,108.82,505400000.0
2007-05-08 07:40:00,108.83,108.83,108.8,108.83,185500000.0
2007-05-08 07:45:00,108.84,108.85,108.8,108.81,457600000.0
2007-05-08 07:50:00,108.83,108.84,108.795,108.82,608399999.0
2007-05-08 07:55:00,108.82,108.85,108.79,108.84,620599996.0
2007-05-08 08:00:00,108.84,108.84,108.81,108.83,183400000.0
2007-05-08 08:05:00,108.82,108.84,108.795,108.84,619599998.0
2007-05-08 08:10:00,108.84,108.85,108.8,108.85,399900000.0
2007-05-08 08:15:00,108.84,108.85,108.8,108.84,669300000.0
2007-05-08 08:20:00,108.83,108.89,108.82,108.85,974299999.0
2007-05-08 08:25:00,108.86,108.86,108.82,108.84,425399995.0
2007-05-08 08:30:00,108.84,108.87,108.83,108.86,405599995.0
2007-05-08 08:35:00,108.86,108.89,108.84,108.86,650799995.0
2007-05-08 08:40:00,108.86,108.88,108.84,108.88,355999994.0
2007-05-08 08:45:00,108.88,108.9,108.85,108.86,657599993.0
2007-05-08 08:50:00,108.86,108.86,108.84,108.85,171000000.0
2007-05-08 08:55:00,108.85,108.85,108.75,108.77,863900000.0
2007-05-08 09:00:00,108.78,108.8,108.75,108.77,2083300003.0
2007-05-08 09:05:00,108.78,108.85,108.76,108.83,1185600000.0
2007-05-08 09:10:00,108.83,108.84,108.8,108.81,1794699996.0
2007-05-08 09:15:00,108.81,108.82,108.76,108.78,872600001.0
2007-05-08 09:20:00,108.79,108.83,108.775,108.83,1126699999.0
2007-05-08 09:25:00,108.82,108.87,108.805,108.84,1451399997.0
2007-05-08 09:30:00,108.86,108.88,108.83,108.85,777600000.0
2007-05-08 09:35:00,108.86,108.87,108.815,108.85,1132199999.0
2007-05-08 09:40:00,108.85,108.86,108.83,108.84,1026900005.0
2007-05-08 09:45:00,108.84,108.88,108.83,108.88,1391600007.0
2007-05-08 09:50:00,108.89,108.9,108.88,108.9,358200001.0
2007-05-08 09:55:00,108.9,108.9,108.84,108.86,895800004.0
2007-05-08 10:00:00,108.87,108.88,108.83,108.86,1348800002.0
2007-05-08 10:05:00,108.86,108.9,108.82,108.865,1826899995.0
2007-05-08 10:10:00,108.88,108.93,108.8,108.865,2180999998.0
2007-05-08 10:15:00,108.87,108.87,108.77,108.84,2282400010.0
2007-05-08 10:20:00,108.85,108.9,108.805,108.88,1290300002.0
2007-05-08 10:25:00,108.865,108.885,108.8,108.83,888700005.0
2007-05-08 10:30:00,108.82,108.88,108.79,108.87,1240800000.0
2007-05-08 10:35:00,108.88,108.88,108.715,108.78,1895299994.0
2007-05-08 10:40:00,108.78,108.81,108.76,108.76,1277699999.0
2007-05-08 10:45:00,108.76,108.82,108.75,108.815,1628299999.0
2007-05-08 10:50:00,108.81,108.84,108.805,108.83,548000000.0
2007-05-08 10:55:00,108.84,108.89,108.82,108.83,1178699998.0
2007-05-08 11:00:00,108.82,108.86,108.79,108.805,824300000.0
2007-05-08 11:05:00,108.79,108.85,108.78,108.845,1433000002.0
2007-05-08 11:10:00,108.83,108.86,108.815,108.85,1553099996.0
2007-05-08 11:15:00,108.855,108.88,108.82,108.83,774699999.0
2007-05-08 11:20:00,108.84,108.87,108.825,108.845,1097200002.0
2007-05-08 11:25:00,108.84,108.84,108.76,108.8,869600000.0
2007-05-08 11:30:00,108.8,108.85,108.78,108.85,840399993.0
2007-05-08 11:35:00,108.85,108.85,108.805,108.82,795299996.0
2007-05-08 11:40:00,108.83,108.91,108.82,108.89,1009199996.0
2007-05-08 11:45:00,108.89,108.89,108.85,108.855,736499999.0
2007-05-08 11:50:00,108.89,108.89,108.855,108.87,612699999.0
2007-05-08 11:55:00,108.87,108.87,108.815,108.83,905399998.0
2007-05-08 12:00:00,108.83,108.85,108.78,108.78,810000000.0
2007-05-08 12:05:00,108.81,108.83,108.76,108.82,541899998.0
2007-05-08 12:10:00,108.81,108.83,108.775,108.775,662299999.0
2007-05-08 12:15:00,108.82,108.85,108.8,108.84,957500000.0
2007-05-08 12:20:00,108.84,108.86,108.8,108.8,708599998.0
2007-05-08 12:25:00,108.785,108.85,108.765,108.81,767699994.0
2007-05-08 12:30:00,108.8,108.81,108.75,108.8,420500000.0
2007-05-08 12:35:00,108.8,108.8,108.71,108.77,1140199996.0
2007-05-08 12:40:00,108.76,108.8,108.73,108.8,445799996.0
2007-05-08 12:45:00,108.8,108.8,108.63,108.68,737599999.0
2007-05-08 12:50:00,108.7,108.7,108.635,108.69,788899997.0
2007-05-08 12:55:00,108.69,108.7,108.615,108.64,978399985.0
2007-05-08 13:00:00,108.65,108.72,108.62,108.7,1074499991.0
2007-05-08 13:05:00,108.69,108.78,108.67,108.77,818099997.0
2007-05-08 13:10:00,108.755,108.79,108.665,108.695,1261499988.0
2007-05-08 13:15:00,108.7,108.71,108.565,108.6,3155800002.0
2007-05-08 13:20:00,108.6,108.6,108.54,108.59,1307600012.0
2007-05-08 13:25:00,108.58,108.62,108.555,108.57,1561900013.0
2007-05-08 13:30:00,108.56,108.57,108.5,108.57,2126899997.0
2007-05-08 13:35:00,108.57,108.62,108.555,108.615,1512000002.0
2007-05-08 13:40:00,108.51,108.64,108.51,108.51,1527200004.0
2007-05-08 13:45:00,108.63,108.63,108.51,108.6,787700001.0
2007-05-08 13:50:00,108.61,108.64,108.495,108.64,947000001.0
2007-05-08 13:55:00,108.51,108.65,108.51,108.64,759800003.0
2007-05-08 14:00:00,108.64,108.64,108.495,108.565,1656100004.0
2007-05-08 14:05:00,108.56,108.58,108.51,108.565,2720100022.0
2007-05-08 14:10:00,108.57,108.63,108.495,108.55,1425600010.0
2007-05-08 14:15:00,108.51,108.58,108.51,108.545,988700001.0
2007-05-08 14:20:00,108.55,108.55,108.45,108.47,2696500005.0
2007-05-08 14:25:00,108.47,108.47,108.31,108.34,2420900004.0
2007-05-08 14:30:00,108.34,108.35,108.25,108.26,2385400004.0
2007-05-08 14:35:00,108.26,108.3,108.22,108.3,2840600003.0
2007-05-08 14:40:00,108.29,108.3,108.2,108.26,1806600015.0
2007-05-08 14:45:00,108.23,108.29,108.17,108.28,2665900002.0
2007-05-08 14:50:00,108.28,108.3,108.17,108.27,1301100001.0
2007-05-08 14:55:00,108.28,108.29,108.17,108.29,1204499997.0
2007-05-08 15:00:00,108.28,108.32,108.17,108.29,1218100002.0
2007-05-08 15:05:00,108.29,108.32,108.17,108.31,1108800009.0
2007-05-08 15:10:00,108.31,108.34,108.17,108.31,1035899999.0
2007-05-08 15:15:00,108.31,108.33,108.28,108.32,1223199996.0
2007-05-08 15:20:00,108.32,108.36,108.295,108.33,1561900007.0
2007-05-08 15:25:00,108.33,108.36,108.31,108.34,1009300009.0
2007-05-08 15:30:00,108.34,108.37,108.31,108.35,687900004.0
2007-05-08 15:35:00,108.37,108.38,108.34,108.355,585400005.0
2007-05-08 15:40:00,108.37,108.39,108.345,108.375,281500001.0
2007-05-08 15:45:00,108.375,108.38,108.35,108.365,659300001.0
2007-05-08 15:50:00,108.38,108.39,108.365,108.38,808900003.0
2007-05-08 15:55:00,108.38,108.38,108.245,108.305,846500000.0
2007-05-08 16:00:00,108.31,108.37,108.26,108.355,767000007.0
2007-05-08 16:05:00,108.36,108.41,108.34,108.37,1198600002.0
2007-05-08 16:10:00,108.37,108.45,108.26,108.43,1997199993.0
2007-05-08 16:15:00,108.44,108.44,108.26,108.39,2898100001.0
2007-05-08 16:20:00,108.4,108.42,108.245,108.37,2528199998.0
2007-05-08 16:25:00,108.37,108.46,108.345,108.415,2218400004.0
2007-05-08 16:30:00,108.41,108.45,108.38,108.435,2010799998.0
2007-05-08 16:35:00,108.435,108.435,108.375,108.39,2332999993.0
2007-05-08 16:40:00,108.4,108.42,108.38,108.41,2005599998.0
2007-05-08 16:45:00,108.415,108.51,108.38,108.49,1940600009.0
2007-05-08 16:50:00,108.49,108.51,108.46,108.48,1478900023.0
2007-05-08 16:55:00,108.48,108.49,108.4,108.42,1756200007.0
2007-05-08 17:00:00,108.42,108.47,108.39,108.46,1297300012.0
2007-05-08 17:05:00,108.46,108.47,108.43,108.46,1012000002.0
2007-05-08 17:10:00,108.46,108.47,108.44,108.45,495600010.0
2007-05-08 17:15:00,108.45,108.45,108.42,108.44,1109000015.0
2007-05-08 17:20:00,108.45,108.46,108.425,108.43,1258000019.0
2007-05-08 17:25:00,108.43,108.545,108.425,108.53,1766200025.0
2007-05-08 17:30:00,108.535,108.56,108.5,108.54,1972000048.0
2007-05-08 17:35:00,108.54,108.57,108.53,108.54,1533300043.0
2007-05-08 17:40:00,108.54,108.54,108.49,108.51,1065500018.0
2007-05-08 17:45:00,108.5,108.51,108.46,108.49,1353400013.0
2007-05-08 17:50:00,108.49,108.5,108.47,108.48,660400002.0
2007-05-08 17:55:00,108.48,108.505,108.46,108.49,762800002.0
2007-05-08 18:00:00,108.5,108.51,108.47,108.495,1206300017.0
2007-05-08 18:05:00,108.49,108.52,108.46,108.48,1121000030.0
2007-05-08 18:10:00,108.475,108.52,108.46,108.51,969300014.0
2007-05-08 18:15:00,108.51,108.53,108.48,108.48,1317700026.0
2007-05-08 18:20:00,108.47,108.47,108.43,108.455,1130500016.0
2007-05-08 18:25:00,108.455,108.48,108.44,108.46,744100011.0
2007-05-08 18:30:00,108.46,108.49,108.46,108.465,550500006.0
2007-05-08 18:35:00,108.47,108.49,108.455,108.465,773200011.0
2007-05-08 18:40:00,108.47,108.49,108.46,108.485,429200001.0
2007-05-08 18:45:00,108.48,108.485,108.44,108.46,637600013.0
2007-05-08 18:50:00,108.46,108.51,108.455,108.5,919700014.0
2007-05-08 18:55:00,108.495,108.51,108.48,108.51,862600016.0
2007-05-08 19:00:00,108.5,108.51,108.48,108.49,885600020.0
2007-05-08 19:05:00,108.5,108.52,108.48,108.52,272400001.0
2007-05-08 19:10:00,108.515,108.55,108.51,108.52,466500009.0
2007-05-08 19:15:00,108.54,108.6,108.54,108.59,811200014.0
2007-05-08 19:20:00,108.59,108.63,108.58,108.62,1388200029.0
2007-05-08 19:25:00,108.62,108.64,108.59,108.64,824400009.0
2007-05-08 19:30:00,108.63,108.65,108.6,108.62,676400001.0
2007-05-08 19:35:00,108.63,108.63,108.605,108.615,533300005.0
2007-05-08 19:40:00,108.62,108.62,108.57,108.61,408200011.0
2007-05-08 19:45:00,108.61,108.635,108.59,108.62,383700000.0
2007-05-08 19:50:00,108.62,108.64,108.61,108.61,420799996.0
2007-05-08 19:55:00,108.61,108.63,108.61,108.62,220799999.0
2007-05-08 20:00:00,108.62,108.645,108.62,108.63,456099997.0
2007-05-08 20:05:00,108.63,108.64,108.62,108.63,309300002.0
2007-05-08 20:10:00,108.63,108.63,108.6,108.62,842200003.0
2007-05-08 20:15:00,108.62,108.62,108.58,108.61,1088199993.0
2007-05-08 20:20:00,108.61,108.64,108.61,108.63,212100001.0
2007-05-08 20:25:00,108.63,108.63,108.61,108.63,549099997.0
2007-05-08 20:30:00,108.63,108.65,108.6,108.64,1729599995.0
2007-05-08 20:35:00,108.65,108.66,108.595,108.66,1449800026.0
2007-05-08 20:40:00,108.66,108.68,108.64,108.64,1127799995.0
2007-05-08 20:45:00,108.64,108.66,108.615,108.615,879999982.0
2007-05-08 20:50:00,108.62,108.63,108.58,108.615,644399999.0
2007-05-08 20:55:00,108.615,108.615,108.56,108.56,511300000.0
2007-05-08 21:00:00,108.58,108.6,108.53,108.57,842900006.0
2007-05-08 21:05:00,108.57,108.59,108.535,108.575,414500008.0
2007-05-08 21:10:00,108.57,108.575,108.515,108.55,627800010.0
2007-05-08 21:15:00,108.57,108.61,108.535,108.605,566900002.0
2007-05-08 21:20:00,108.59,108.61,108.56,108.59,494699997.0
2007-05-08 21:25:00,108.585,108.585,108.55,108.57,484000002.0
2007-05-08 21:30:00,108.57,108.595,108.54,108.59,616200001.0
2007-05-08 21:35:00,108.56,108.595,108.54,108.565,198800000.0
2007-05-08 21:40:00,108.57,108.595,108.55,108.59,334400005.0
2007-05-08 21:45:00,108.59,108.59,108.535,108.585,590000000.0
2007-05-08 21:50:00,108.585,108.62,108.56,108.57,576800001.0
2007-05-08 21:55:00,108.57,108.595,108.54,108.56,918300005.0
2007-05-08 22:00:00,108.54,108.58,108.54,108.575,549600001.0
2007-05-08 22:05:00,108.58,108.61,108.57,108.595,473400001.0
2007-05-08 22:10:00,108.6,108.61,108.54,108.555,654000003.0
2007-05-08 22:15:00,108.56,108.59,108.54,108.57,309700002.0
2007-05-08 22:20:00,108.58,108.61,108.56,108.6,539100004.0
2007-05-08 22:25:00,108.58,108.605,108.57,108.58,481000003.0
2007-05-08 22:30:00,108.58,108.58,108.565,108.57,168700001.0
2007-05-08 22:35:00,108.57,108.61,108.56,108.59,1027200010.0
2007-05-08 22:40:00,108.6,108.61,108.58,108.595,453700002.0
2007-05-08 22:45:00,108.6,108.61,108.58,108.61,126500000.0
2007-05-08 22:50:00,108.61,108.63,108.59,108.62,358899998.0
2007-05-08 22:55:00,108.62,108.63,108.61,108.62,208700000.0
2007-05-08 23:00:00,108.61,108.62,108.55,108.58,152500000.0
2007-05-08 23:05:00,108.6,108.6,108.58,108.6,68000000.0
2007-05-08 23:10:00,108.6,108.62,108.54,108.61,604699999.0
2007-05-08 23:15:00,108.61,108.63,108.595,108.61,365799994.0
2007-05-08 23:20:00,108.61,108.62,108.585,108.6,112000000.0
2007-05-08 23:25:00,108.59,108.6,108.535,108.54,457699999.0
2007-05-08 23:30:00,108.54,108.56,108.5,108.54,546299998.0
2007-05-08 23:35:00,108.54,108.54,108.39,108.4,710000001.0
2007-05-08 23:40:00,108.39,108.41,108.375,108.4,637799999.0
2007-05-08 23:45:00,108.4,108.41,108.39,108.4,233800000.0
2007-05-08 23:50:00,108.41,108.44,108.385,108.44,606400004.0
2007-05-08 23:55:00,108.44,108.46,108.43,108.44,395700001.0
2007-05-09 00:00:00,108.43,108.47,108.425,108.46,383500002.0
2007-05-09 00:05:00,108.46,108.48,108.45,108.47,484300000.0
2007-05-09 00:10:00,108.47,108.47,108.46,108.46,208900000.0
2007-05-09 00:15:00,108.46,108.47,108.45,108.46,127900000.0
2007-05-09 00:20:00,108.455,108.47,108.44,108.45,313800000.0
2007-05-09 00:25:00,108.45,108.49,108.45,108.49,138700000.0
2007-05-09 00:30:00,108.49,108.49,108.46,108.465,92700000.0
2007-05-09 00:35:00,108.47,108.5,108.44,108.48,502100000.0
2007-05-09 00:40:00,108.48,108.5,108.46,108.485,709400000.0
2007-05-09 00:45:00,108.49,108.49,108.44,108.45,448500000.0
2007-05-09 00:50:00,108.45,108.475,108.45,108.475,592000000.0
2007-05-09 00:55:00,108.475,108.53,108.46,108.5,554600000.0
2007-05-09 01:00:00,108.5,108.515,108.49,108.515,634300000.0
2007-05-09 01:05:00,108.515,108.52,108.49,108.49,847500000.0
2007-05-09 01:10:00,108.49,108.515,108.49,108.51,212600000.0
2007-05-09 01:15:00,108.51,108.51,108.49,108.49,153200000.0
2007-05-09 01:20:00,108.49,108.54,108.49,108.54,416500000.0
2007-05-09 01:25:00,108.54,108.55,108.51,108.54,742900000.0
2007-05-09 01:30:00,108.53,108.59,108.53,108.57,607100000.0
2007-05-09 01:35:00,108.57,108.57,108.495,108.54,911100006.0
2007-05-09 01:40:00,108.53,108.54,108.52,108.53,394600003.0
2007-05-09 01:45:00,108.53,108.53,108.51,108.52,313100000.0
2007-05-09 01:50:00,108.53,108.53,108.49,108.5,1040300013.0
2007-05-09 01:55:00,108.51,108.51,108.47,108.5,1495500007.0
2007-05-09 02:00:00,108.495,108.53,108.465,108.49,1002400012.0
2007-05-09 02:05:00,108.5,108.505,108.47,108.485,1246400022.0
2007-05-09 02:10:00,108.49,108.49,108.445,108.47,1304899977.0
2007-05-09 02:15:00,108.47,108.47,108.39,108.415,1001800012.0
2007-05-09 02:20:00,108.42,108.42,108.39,108.42,411500005.0
2007-05-09 02:25:00,108.42,108.44,108.41,108.42,729999998.0
2007-05-09 02:30:00,108.415,108.415,108.3,108.315,1406400008.0
2007-05-09 02:35:00,108.32,108.33,108.265,108.3,1578700011.0
2007-05-09 02:40:00,108.29,108.32,108.29,108.31,524400003.0
2007-05-09 02:45:00,108.31,108.32,108.275,108.3,1742800024.0
2007-05-09 02:50:00,108.3,108.31,108.195,108.21,2264500006.0
2007-05-09 02:55:00,108.22,108.27,108.2,108.25,2366000019.0
2007-05-09 03:00:00,108.245,108.25,108.2,108.25,3285800025.0
2007-05-09 03:05:00,108.25,108.26,108.22,108.26,1827800018.0
2007-05-09 03:10:00,108.26,108.28,108.24,108.27,1952000026.0
2007-05-09 03:15:00,108.27,108.275,108.17,108.22,1715700014.0
2007-05-09 03:20:00,108.22,108.22,108.12,108.14,3688500036.0
2007-05-09 03:25:00,108.135,108.195,108.12,108.16,2128800017.0
2007-05-09 03:30:00,108.16,108.185,108.14,108.18,1549600011.0
2007-05-09 03:35:00,108.18,108.22,108.18,108.2,765700001.0
2007-05-09 03:40:00,108.2,108.21,108.17,108.2,1017000008.0
2007-05-09 03:45:00,108.2,108.25,108.19,108.235,1328100019.0
2007-05-09 03:50:00,108.25,108.25,108.22,108.225,451500000.0
2007-05-09 03:55:00,108.23,108.25,108.22,108.24,560600002.0
2007-05-09 04:00:00,108.24,108.26,108.24,108.26,183800000.0
2007-05-09 04:05:00,108.26,108.3,108.26,108.28,639800004.0
2007-05-09 04:10:00,108.27,108.29,108.27,108.28,531800009.0
2007-05-09 04:15:00,108.28,108.29,108.25,108.26,629100013.0
2007-05-09 04:20:00,108.26,108.26,108.23,108.25,876000009.0
2007-05-09 04:25:00,108.26,108.29,108.255,108.27,1212799998.0
2007-05-09 04:30:00,108.29,108.29,108.25,108.27,241000002.0
2007-05-09 04:35:00,108.25,108.28,108.24,108.26,308500003.0
2007-05-09 04:40:00,108.26,108.27,108.22,108.25,672400008.0
2007-05-09 04:45:00,108.25,108.275,108.24,108.26,1342500016.0
2007-05-09 04:50:00,108.26,108.265,108.245,108.25,606199999.0
2007-05-09 04:55:00,108.25,108.26,108.23,108.26,626400004.0
2007-05-09 05:00:00,108.26,108.26,108.23,108.25,145000000.0
2007-05-09 05:05:00,108.25,108.25,108.23,108.24,202000001.0
2007-05-09 05:10:00,108.24,108.25,108.215,108.225,936500008.0
2007-05-09 05:15:00,108.23,108.25,108.23,108.24,491200003.0
2007-05-09 05:20:00,108.245,108.255,108.225,108.25,749600000.0
2007-05-09 05:25:00,108.25,108.27,108.23,108.23,295500002.0
2007-05-09 05:30:00,108.24,108.24,108.23,108.24,124800000.0
2007-05-09 05:35:00,108.23,108.24,108.23,108.24,87400001.0
2007-05-09 05:40:00,108.22,108.28,108.22,108.27,772500009.0
2007-05-09 05:45:00,108.28,108.28,108.25,108.25,471900003.0
2007-05-09 05:50:00,108.26,108.285,108.25,108.26,256300000.0
2007-05-09 05:55:00,108.26,108.26,108.25,108.25,288800001.0
2007-05-09 06:00:00,108.255,108.27,108.25,108.27,210400001.0
2007-05-09 06:05:00,108.26,108.28,108.24,108.27,222300001.0
2007-05-09 06:10:00,108.28,108.28,108.26,108.28,85399998.0
2007-05-09 06:15:00,108.28,108.3,108.26,108.26,232400002.0
2007-05-09 06:20:00,108.27,108.28,108.26,108.26,140000000.0
2007-05-09 06:25:00,108.27,108.27,108.24,108.24,74400000.0
2007-05-09 06:30:00,108.24,108.25,108.225,108.24,227500002.0
2007-05-09 06:35:00,108.24,108.26,108.23,108.24,224600001.0
2007-05-09 06:40:00,108.25,108.25,108.23,108.25,380399998.0
2007-05-09 06:45:00,108.25,108.25,108.21,108.25,180600000.0
2007-05-09 06:50:00,108.25,108.25,108.245,108.25,235100000.0
2007-05-09 06:55:00,108.23,108.26,108.23,108.25,334100002.0
2007-05-09 07:00:00,108.25,108.26,108.24,108.245,176800000.0
2007-05-09 07:05:00,108.25,108.25,108.23,108.25,561400005.0
2007-05-09 07:10:00,108.25,108.26,108.24,108.25,589300004.0
2007-05-09 07:15:00,108.25,108.26,108.24,108.26,361700000.0
2007-05-09 07:20:00,108.26,108.27,108.25,108.27,420600002.0
2007-05-09 07:25:00,108.27,108.32,108.26,108.32,925100006.0
2007-05-09 07:30:00,108.32,108.325,108.285,108.29,1584200007.0
2007-05-09 07:35:00,108.29,108.32,108.285,108.3,816200005.0
2007-05-09 07:40:00,108.3,108.3,108.26,108.28,902300019.0
2007-05-09 07:45:00,108.28,108.28,108.23,108.24,1241200002.0
2007-05-09 07:50:00,108.24,108.25,108.215,108.23,1466199999.0
2007-05-09 07:55:00,108.235,108.25,108.2,108.22,1447400002.0
2007-05-09 08:00:00,108.23,108.265,108.215,108.245,1977000001.0
2007-05-09 08:05:00,108.25,108.255,108.2,108.21,842400002.0
2007-05-09 08:10:00,108.21,108.3,108.19,108.295,1603899998.0
2007-05-09 08:15:00,108.295,108.32,108.21,108.32,3026600014.0
2007-05-09 08:20:00,108.3,108.35,108.28,108.31,1735300017.0
2007-05-09 08:25:00,108.31,108.33,108.29,108.33,498000003.0
2007-05-09 08:30:00,108.325,108.36,108.315,108.345,1191100004.0
2007-05-09 08:35:00,108.34,108.36,108.31,108.32,1656300000.0
2007-05-09 08:40:00,108.32,108.36,108.27,108.28,1111500001.0
2007-05-09 08:45:00,108.28,108.34,108.28,108.3,1719000001.0
2007-05-09 08:50:00,108.31,108.33,108.28,108.31,1516199997.0
2007-05-09 08:55:00,108.31,108.31,108.28,108.29,794900000.0
2007-05-09 09:00:00,108.29,108.29,108.25,108.27,530800000.0
2007-05-09 09:05:00,108.27,108.29,108.24,108.255,838200001.0
2007-05-09 09:10:00,108.27,108.3,108.255,108.29,1122099991.0
2007-05-09 09:15:00,108.29,108.31,108.26,108.3,959399984.0
2007-05-09 09:20:00,108.3,108.3,108.255,108.27,1631399994.0
2007-05-09 09:25:00,108.28,108.29,108.245,108.26,1292599996.0
2007-05-09 09:30:00,108.26,108.31,108.23,108.31,1593099992.0
2007-05-09 09:35:00,108.31,108.31,108.245,108.28,871299996.0
2007-05-09 09:40:00,108.28,108.29,108.2,108.22,1262700000.0
2007-05-09 09:45:00,108.215,108.23,108.14,108.23,2267100003.0
2007-05-09 09:50:00,108.24,108.29,108.205,108.27,2453200007.0
2007-05-09 09:55:00,108.29,108.37,108.28,108.33,1647700002.0
2007-05-09 10:00:00,108.31,108.345,108.295,108.345,1133799998.0
2007-05-09 10:05:00,108.34,108.43,108.305,108.385,2229699997.0
2007-05-09 10:10:00,108.39,108.42,108.37,108.41,1041100000.0
2007-05-09 10:15:00,108.41,108.44,108.365,108.375,2317200003.0
2007-05-09 10:20:00,108.39,108.39,108.275,108.33,2303800002.0
2007-05-09 10:25:00,108.33,108.35,108.3,108.3,1003900001.0
2007-05-09 10:30:00,108.32,108.34,108.3,108.33,747000003.0
2007-05-09 10:35:00,108.32,108.34,108.18,108.18,1108900005.0
2007-05-09 10:40:00,108.2,108.23,108.15,108.2,1108100003.0
2007-05-09 10:45:00,108.2,108.25,108.18,108.2,1271800000.0
2007-05-09 10:50:00,108.2,108.27,108.2,108.25,1940499998.0
2007-05-09 10:55:00,108.26,108.27,108.065,108.07,2035900018.0
2007-05-09 11:00:00,108.07,108.15,108.06,108.13,1612299981.0
2007-05-09 11:05:00,108.13,108.16,108.08,108.115,1141199999.0
2007-05-09 11:10:00,108.11,108.14,108.1,108.13,1304600012.0
2007-05-09 11:15:00,108.13,108.14,108.1,108.12,729400003.0
2007-05-09 11:20:00,108.12,108.15,108.12,108.15,1288300001.0
2007-05-09 11:25:00,108.15,108.16,108.1,108.14,1320300014.0
2007-05-09 11:30:00,108.15,108.22,108.14,108.2,1639700004.0
2007-05-09 11:35:00,108.2,108.21,108.135,108.14,1436900006.0
2007-05-09 11:40:00,108.15,108.25,108.14,108.23,1328699998.0
2007-05-09 11:45:00,108.23,108.24,108.2,108.21,764799990.0
2007-05-09 11:50:00,108.22,108.23,108.17,108.2,1404299974.0
2007-05-09 11:55:00,108.2,108.27,108.19,108.25,1194700000.0
2007-05-09 12:00:00,108.26,108.29,108.235,108.235,892099996.0
2007-05-09 12:05:00,108.24,108.28,108.23,108.24,600299993.0
2007-05-09 12:10:00,108.225,108.24,108.05,108.195,808399994.0
2007-05-09 12:15:00,108.2,108.22,108.17,108.2,1427700006.0
2007-05-09 12:20:00,108.2,108.21,108.16,108.18,406900011.0
2007-05-09 12:25:00,108.19,108.23,108.17,108.2,1042800021.0
2007-05-09 12:30:00,108.2,108.22,108.18,108.22,741300004.0
2007-05-09 12:35:00,108.22,108.26,108.21,108.22,1571299989.0
2007-05-09 12:40:00,108.22,108.27,108.18,108.26,1418700007.0
2007-05-09 12:45:00,108.26,108.34,108.23,108.3,1607700000.0
2007-05-09 12:50:00,108.3,108.33,108.17,108.29,946000003.0
2007-05-09 12:55:00,108.29,108.35,108.19,108.31,1331299989.0
2007-05-09 13:00:00,108.3,108.35,108.29,108.34,1826499981.0
2007-05-09 13:05:00,108.34,108.35,108.16,108.28,674500005.0
2007-05-09 13:10:00,108.28,108.31,108.25,108.31,1037499997.0
2007-05-09 13:15:00,108.3,108.3,108.26,108.27,931100013.0
2007-05-09 13:20:00,108.27,108.28,108.12,108.235,805699999.0
2007-05-09 13:25:00,108.22,108.26,108.22,108.26,1642000004.0
2007-05-09 13:30:00,108.26,108.26,108.21,108.25,916299997.0
2007-05-09 13:35:00,108.26,108.28,108.23,108.28,705600001.0
2007-05-09 13:40:00,108.28,108.28,108.21,108.22,1158600000.0
2007-05-09 13:45:00,108.23,108.24,108.2,108.21,917999977.0
2007-05-09 13:50:00,108.21,108.25,108.205,108.24,554000011.0
2007-05-09 13:55:00,108.235,108.26,108.22,108.23,499699998.0
2007-05-09 14:00:00,108.24,108.26,108.23,108.26,689099992.0
2007-05-09 14:05:00,108.26,108.31,108.25,108.29,1199000007.0
2007-05-09 14:10:00,108.29,108.35,108.16,108.33,2566500005.0
2007-05-09 14:15:00,108.33,108.38,108.31,108.38,1161300000.0
2007-05-09 14:20:00,108.38,108.39,108.29,108.31,2019600020.0
2007-05-09 14:25:00,108.32,108.32,108.16,108.255,2013999998.0
2007-05-09 14:30:00,108.255,108.28,108.255,108.27,1984299991.0
2007-05-09 14:35:00,108.27,108.28,108.185,108.21,2668199985.0
2007-05-09 14:40:00,108.22,108.24,108.17,108.19,1640700005.0
2007-05-09 14:45:00,108.19,108.265,108.19,108.26,1374500007.0
2007-05-09 14:50:00,108.25,108.27,108.1,108.24,2109299990.0
2007-05-09 14:55:00,108.24,108.28,108.11,108.28,2434999995.0
2007-05-09 15:00:00,108.28,108.29,108.215,108.23,2289999993.0
2007-05-09 15:05:00,108.23,108.38,108.2,108.38,2572099999.0
2007-05-09 15:10:00,108.37,108.38,108.24,108.26,3333099994.0
2007-05-09 15:15:00,108.27,108.38,108.255,108.35,4136499998.0
2007-05-09 15:20:00,108.35,108.37,108.3,108.35,2911700005.0
2007-05-09 15:25:00,108.35,108.4,108.33,108.34,1541400001.0
2007-05-09 15:30:00,108.335,108.42,108.315,108.38,2783800007.0
2007-05-09 15:35:00,108.38,108.44,108.38,108.43,1611799996.0
2007-05-09 15:40:00,108.42,108.44,108.4,108.415,1822799998.0
2007-05-09 15:45:00,108.43,108.43,108.23,108.35,1418199987.0
2007-05-09 15:50:00,108.36,108.37,108.27,108.31,1224300003.0
2007-05-09 15:55:00,108.31,108.36,108.2,108.3,1076199999.0
2007-05-09 16:00:00,108.3,108.33,108.28,108.32,828700009.0
2007-05-09 16:05:00,108.325,108.36,108.32,108.33,1428299999.0
2007-05-09 16:10:00,108.33,108.36,108.305,108.32,1305600004.0
2007-05-09 16:15:00,108.31,108.33,108.205,108.21,1374100000.0
2007-05-09 16:20:00,108.215,108.29,108.21,108.28,1264400008.0
2007-05-09 16:25:00,108.28,108.37,108.28,108.34,1648700005.0
2007-05-09 16:30:00,108.33,108.35,108.28,108.32,2165600005.0
2007-05-09 16:35:00,108.33,108.35,108.28,108.33,1512700008.0
2007-05-09 16:40:00,108.32,108.43,108.31,108.335,2297400010.0
2007-05-09 16:45:00,108.35,108.37,108.295,108.32,1551000010.0
2007-05-09 16:50:00,108.3,108.32,108.24,108.26,780500003.0
2007-05-09 16:55:00,108.26,108.29,108.23,108.245,2431600012.0
2007-05-09 17:00:00,108.24,108.27,108.21,108.22,1831500007.0
2007-05-09 17:05:00,108.25,108.26,108.19,108.24,1365300002.0
2007-05-09 17:10:00,108.24,108.29,108.23,108.23,1026799998.0
2007-05-09 17:15:00,108.24,108.25,108.2,108.22,1190800001.0
2007-05-09 17:20:00,108.22,108.22,108.175,108.2,1389300003.0
2007-05-09 17:25:00,108.2,108.24,108.19,108.2,823900002.0
2007-05-09 17:30:00,108.195,108.24,108.195,108.23,280500000.0
2007-05-09 17:35:00,108.23,108.26,108.22,108.23,757000001.0
2007-05-09 17:40:00,108.22,108.27,108.205,108.21,2162899992.0
2007-05-09 17:45:00,108.21,108.25,108.19,108.22,1274800001.0
2007-05-09 17:50:00,108.23,108.26,108.21,108.24,595400006.0
2007-05-09 17:55:00,108.24,108.27,108.225,108.27,593000000.0
2007-05-09 18:00:00,108.26,108.29,108.23,108.23,568800004.0
2007-05-09 18:05:00,108.26,108.28,108.225,108.23,556900001.0
2007-05-09 18:10:00,108.24,108.28,108.195,108.28,591500006.0
2007-05-09 18:15:00,108.265,108.28,108.245,108.26,98100000.0
2007-05-09 18:20:00,108.26,108.27,108.23,108.26,65700000.0
2007-05-09 18:25:00,108.26,108.3,108.25,108.28,209200001.0
2007-05-09 18:30:00,108.28,108.3,108.28,108.3,93700000.0
2007-05-09 18:35:00,108.3,108.35,108.28,108.33,594500000.0
2007-05-09 18:40:00,108.34,108.34,108.305,108.32,1252499999.0
2007-05-09 18:45:00,108.32,108.35,108.32,108.33,342900003.0
2007-05-09 18:50:00,108.33,108.34,108.32,108.32,358599996.0
2007-05-09 18:55:00,108.32,108.34,108.31,108.34,751999999.0
2007-05-09 19:00:00,108.34,108.35,108.33,108.34,179700000.0
2007-05-09 19:05:00,108.35,108.37,108.335,108.36,304200000.0
2007-05-09 19:10:00,108.37,108.39,108.35,108.38,647500000.0
2007-05-09 19:15:00,108.38,108.4,108.37,108.39,586699996.0
2007-05-09 19:20:00,108.39,108.41,108.37,108.4,965199999.0
2007-05-09 19:25:00,108.4,108.41,108.365,108.41,887099999.0
2007-05-09 19:30:00,108.41,108.41,108.38,108.39,631500000.0
2007-05-09 19:35:00,108.39,108.41,108.345,108.39,917900001.0
2007-05-09 19:40:00,108.39,108.41,108.37,108.4,615100001.0
2007-05-09 19:45:00,108.4,108.46,108.39,108.44,349200001.0
2007-05-09 19:50:00,108.44,108.46,108.415,108.42,990699999.0
2007-05-09 19:55:00,108.42,108.44,108.39,108.4,1063000000.0
2007-05-09 20:00:00,108.4,108.47,108.4,108.43,1491899994.0
2007-05-09 20:05:00,108.45,108.47,108.39,108.415,491000002.0
2007-05-09 20:10:00,108.38,108.44,108.37,108.41,522600000.0
2007-05-09 20:15:00,108.41,108.48,108.37,108.42,2185799996.0
2007-05-09 20:20:00,108.41,108.47,108.37,108.41,1928999999.0
2007-05-09 20:25:00,108.41,108.52,108.39,108.48,2730700007.0
2007-05-09 20:30:00,108.48,108.57,108.39,108.51,2271800015.0
2007-05-09 20:35:00,108.51,108.59,108.49,108.56,1012400005.0
2007-05-09 20:40:00,108.57,108.57,108.49,108.52,2157000023.0
2007-05-09 20:45:00,108.52,108.59,108.39,108.49,1987000030.0
2007-05-09 20:50:00,108.51,108.55,108.49,108.52,1687500007.0
2007-05-09 20:55:00,108.52,108.59,108.515,108.57,1322399993.0
2007-05-09 21:00:00,108.58,108.58,108.49,108.51,1180100007.0
2007-05-09 21:05:00,108.52,108.52,108.455,108.49,1233700012.0
2007-05-09 21:10:00,108.49,108.53,108.46,108.53,752000004.0
2007-05-09 21:15:00,108.52,108.53,108.51,108.51,249600001.0
2007-05-09 21:20:00,108.52,108.54,108.5,108.54,856199995.0
2007-05-09 21:25:00,108.54,108.56,108.53,108.56,871400008.0
2007-05-09 21:30:00,108.56,108.57,108.5,108.525,870800015.0
2007-05-09 21:35:00,108.525,108.56,108.52,108.55,150700000.0
2007-05-09 21:40:00,108.55,108.57,108.54,108.56,718300002.0
2007-05-09 21:45:00,108.57,108.6,108.56,108.6,700299998.0
2007-05-09 21:50:00,108.61,108.63,108.59,108.62,1001899989.0
2007-05-09 21:55:00,108.64,108.64,108.59,108.61,823399987.0
2007-05-09 22:00:00,108.61,108.62,108.595,108.595,247400000.0
2007-05-09 22:05:00,108.6,108.62,108.59,108.61,350300002.0
2007-05-09 22:10:00,108.61,108.63,108.58,108.61,379900001.0
2007-05-09 22:15:00,108.6,108.6,108.535,108.535,336100001.0
2007-05-09 22:20:00,108.53,108.57,108.53,108.55,320700000.0
2007-05-09 22:25:00,108.55,108.55,108.52,108.54,266000000.0
2007-05-09 22:30:00,108.54,108.56,108.51,108.53,325400001.0
2007-05-09 22:35:00,108.53,108.56,108.5,108.56,187500000.0
2007-05-09 22:40:00,108.56,108.59,108.54,108.58,327100000.0
2007-05-09 22:45:00,108.585,108.6,108.57,108.58,118200000.0
2007-05-09 22:50:00,108.58,108.63,108.56,108.63,473800001.0
2007-05-09 22:55:00,108.63,108.67,108.63,108.67,285000000.0
2007-05-09 23:00:00,108.67,108.7,108.62,108.68,409300000.0
2007-05-09 23:05:00,108.67,108.67,108.585,108.6,179100000.0
2007-05-09 23:10:00,108.61,108.66,108.56,108.65,241500000.0
2007-05-09 23:15:00,108.65,108.66,108.595,108.61,156600000.0
2007-05-09 23:20:00,108.6,108.63,108.545,108.57,200500000.0
2007-05-09 23:25:00,108.57,108.585,108.525,108.585,473200000.0
2007-05-09 23:30:00,108.57,108.57,108.485,108.52,698900000.0
2007-05-09 23:35:00,108.525,108.54,108.49,108.51,556799993.0
2007-05-09 23:40:00,108.51,108.52,108.5,108.5,111499997.0
2007-05-09 23:45:00,108.51,108.58,108.5,108.58,163500000.0
2007-05-09 23:50:00,108.58,108.58,108.53,108.54,48300000.0
2007-05-09 23:55:00,108.53,108.55,108.5,108.505,152800003.0
2007-05-10 00:00:00,108.52,108.53,108.48,108.51,251000002.0
2007-05-10 00:05:00,108.495,108.53,108.455,108.52,182300000.0
2007-05-10 00:10:00,108.52,108.53,108.505,108.53,38200000.0
2007-05-10 00:15:00,108.5,108.52,108.5,108.5,121300000.0
2007-05-10 00:20:00,108.5,108.55,108.49,108.55,255600000.0
2007-05-10 00:25:00,108.55,108.57,108.53,108.55,392399999.0
2007-05-10 00:30:00,108.56,108.56,108.52,108.56,313200000.0
2007-05-10 00:35:00,108.55,108.55,108.53,108.55,129799999.0
2007-05-10 00:40:00,108.55,108.55,108.53,108.53,26100000.0
2007-05-10 00:45:00,108.54,108.56,108.525,108.545,569300000.0
2007-05-10 00:50:00,108.545,108.59,108.52,108.58,1053700014.0
2007-05-10 00:55:00,108.58,108.605,108.545,108.59,1666900003.0
2007-05-10 01:00:00,108.59,108.61,108.57,108.57,1171500000.0
2007-05-10 01:05:00,108.57,108.595,108.54,108.59,447200002.0
2007-05-10 01:10:00,108.59,108.62,108.585,108.61,727300022.0
2007-05-10 01:15:00,108.61,108.62,108.585,108.595,968800038.0
2007-05-10 01:20:00,108.61,108.685,108.605,108.67,1780800041.0
2007-05-10 01:25:00,108.65,108.67,108.625,108.66,788100004.0
2007-05-10 01:30:00,108.67,108.715,108.625,108.68,1067899995.0
2007-05-10 01:35:00,108.69,108.7,108.65,108.69,544600002.0
2007-05-10 01:40:00,108.69,108.73,108.68,108.7,985599999.0
2007-05-10 01:45:00,108.71,108.71,108.68,108.68,496199997.0
2007-05-10 01:50:00,108.68,108.715,108.65,108.66,1224100008.0
2007-05-10 01:55:00,108.67,108.68,108.635,108.66,959999999.0
2007-05-10 02:00:00,108.66,108.69,108.62,108.67,976000003.0
2007-05-10 02:05:00,108.67,108.675,108.62,108.66,792699999.0
2007-05-10 02:10:00,108.66,108.67,108.66,108.66,172400003.0
2007-05-10 02:15:00,108.66,108.67,108.6,108.63,701700001.0
2007-05-10 02:20:00,108.625,108.63,108.585,108.62,575800000.0
2007-05-10 02:25:00,108.62,108.62,108.6,108.61,298699999.0
2007-05-10 02:30:00,108.61,108.61,108.58,108.59,395100002.0
2007-05-10 02:35:00,108.61,108.65,108.555,108.595,1757700004.0
2007-05-10 02:40:00,108.6,108.605,108.58,108.605,360300000.0
2007-05-10 02:45:00,108.59,108.62,108.58,108.6,1022500002.0
2007-05-10 02:50:00,108.6,108.63,108.54,108.56,2124399998.0
2007-05-10 02:55:00,108.57,108.59,108.48,108.5,1978099995.0
2007-05-10 03:00:00,108.505,108.55,108.475,108.52,1879799994.0
2007-05-10 03:05:00,108.51,108.52,108.46,108.495,1641900034.0
2007-05-10 03:10:00,108.49,108.51,108.46,108.495,1923700017.0
2007-05-10 03:15:00,108.5,108.53,108.48,108.5,684000018.0
2007-05-10 03:20:00,108.5,108.52,108.47,108.49,1140800017.0
2007-05-10 03:25:00,108.49,108.5,108.48,108.48,432799994.0
2007-05-10 03:30:00,108.5,108.5,108.42,108.48,2264100004.0
2007-05-10 03:35:00,108.475,108.55,108.46,108.495,2027100017.0
2007-05-10 03:40:00,108.5,108.5,108.44,108.44,766900000.0
2007-05-10 03:45:00,108.48,108.51,108.43,108.49,1006300019.0
2007-05-10 03:50:00,108.49,108.51,108.445,108.49,562500001.0
2007-05-10 03:55:00,108.5,108.5,108.45,108.47,693400010.0
2007-05-10 04:00:00,108.48,108.5,108.41,108.49,678700009.0
2007-05-10 04:05:00,108.49,108.49,108.45,108.46,480400002.0
2007-05-10 04:10:00,108.465,108.48,108.44,108.46,646200007.0
2007-05-10 04:15:00,108.495,108.6,108.46,108.575,1401100005.0
2007-05-10 04:20:00,108.575,108.59,108.525,108.535,937000008.0
2007-05-10 04:25:00,108.54,108.545,108.505,108.545,564100018.0
2007-05-10 04:30:00,108.55,108.59,108.53,108.58,1353800014.0
2007-05-10 04:35:00,108.58,108.595,108.57,108.59,258600000.0
2007-05-10 04:40:00,108.59,108.6,108.57,108.58,719499991.0
2007-05-10 04:45:00,108.57,108.605,108.57,108.6,607999998.0
2007-05-10 04:50:00,108.6,108.605,108.56,108.56,684799995.0
2007-05-10 04:55:00,108.55,108.56,108.51,108.555,1005799996.0
2007-05-10 05:00:00,108.555,108.565,108.515,108.54,651400006.0
2007-05-10 05:05:00,108.54,108.555,108.52,108.535,494100008.0
2007-05-10 05:10:00,108.535,108.555,108.53,108.54,627400002.0
2007-05-10 05:15:00,108.54,108.56,108.54,108.55,208800000.0
2007-05-10 05:20:00,108.55,108.56,108.52,108.54,582800007.0
2007-05-10 05:25:00,108.54,108.54,108.5,108.53,502000010.0
2007-05-10 05:30:00,108.525,108.525,108.49,108.5,441700005.0
2007-05-10 05:35:00,108.51,108.515,108.49,108.49,146200001.0
2007-05-10 05:40:00,108.49,108.5,108.48,108.48,272099999.0
2007-05-10 05:45:00,108.49,108.51,108.49,108.51,159400000.0
2007-05-10 05:50:00,108.51,108.51,108.49,108.5,205800001.0
2007-05-10 05:55:00,108.49,108.5,108.48,108.49,251000000.0
2007-05-10 06:00:00,108.49,108.51,108.47,108.5,561200005.0
2007-05-10 06:05:00,108.5,108.52,108.49,108.5,609900005.0
2007-05-10 06:10:00,108.5,108.5,108.47,108.49,206800000.0
2007-05-10 06:15:00,108.5,108.52,108.49,108.52,232299999.0
2007-05-10 06:20:00,108.52,108.56,108.51,108.55,499799999.0
2007-05-10 06:25:00,108.54,108.55,108.53,108.53,198400002.0
2007-05-10 06:30:00,108.54,108.54,108.505,108.515,274200002.0
2007-05-10 06:35:00,108.52,108.525,108.5,108.52,217900000.0
2007-05-10 06:40:00,108.5,108.53,108.5,108.53,446500000.0
2007-05-10 06:45:00,108.53,108.53,108.5,108.51,267400000.0
2007-05-10 06:50:00,108.51,108.52,108.51,108.51,124700000.0
2007-05-10 06:55:00,108.52,108.53,108.51,108.53,125300000.0
2007-05-10 07:00:00,108.52,108.53,108.47,108.515,742500003.0
2007-05-10 07:05:00,108.52,108.53,108.48,108.51,472200001.0
2007-05-10 07:10:00,108.51,108.52,108.49,108.51,227400000.0
2007-05-10 07:15:00,108.5,108.52,108.49,108.5,388300004.0
2007-05-10 07:20:00,108.5,108.52,108.47,108.52,422800003.0
2007-05-10 07:25:00,108.5,108.54,108.5,108.52,599400015.0
2007-05-10 07:30:00,108.525,108.56,108.51,108.54,729100017.0
2007-05-10 07:35:00,108.535,108.585,108.53,108.575,891800018.0
2007-05-10 07:40:00,108.56,108.62,108.56,108.59,2587800038.0
2007-05-10 07:45:00,108.59,108.6,108.54,108.59,1624300015.0
2007-05-10 07:50:00,108.56,108.61,108.56,108.59,1382400018.0
2007-05-10 07:55:00,108.6,108.6,108.5,108.55,754500005.0
2007-05-10 08:00:00,108.55,108.56,108.475,108.54,1382700006.0
2007-05-10 08:05:00,108.53,108.62,108.525,108.6,1143099999.0
2007-05-10 08:10:00,108.6,108.6,108.555,108.57,567300001.0
2007-05-10 08:15:00,108.58,108.59,108.53,108.55,983499999.0
2007-05-10 08:20:00,108.55,108.565,108.505,108.52,805100000.0
2007-05-10 08:25:00,108.525,108.56,108.52,108.56,2139200011.0
2007-05-10 08:30:00,108.55,108.585,108.53,108.555,2088200002.0
2007-05-10 08:35:00,108.56,108.58,108.54,108.575,1177500008.0
2007-05-10 08:40:00,108.57,108.585,108.45,108.47,1861800002.0
2007-05-10 08:45:00,108.47,108.53,108.47,108.51,1400699993.0
2007-05-10 08:50:00,108.51,108.515,108.47,108.47,784200001.0
2007-05-10 08:55:00,108.485,108.49,108.42,108.46,1042999994.0
2007-05-10 09:00:00,108.46,108.48,108.435,108.46,783199999.0
2007-05-10 09:05:00,108.46,108.51,108.46,108.48,1221700003.0
2007-05-10 09:10:00,108.47,108.53,108.46,108.48,1446700001.0
2007-05-10 09:15:00,108.48,108.52,108.47,108.49,759500001.0
2007-05-10 09:20:00,108.49,108.5,108.42,108.45,1314599996.0
2007-05-10 09:25:00,108.46,108.49,108.39,108.43,1725400003.0
2007-05-10 09:30:00,108.41,108.475,108.41,108.47,1494299997.0
2007-05-10 09:35:00,108.47,108.48,108.44,108.48,1595300006.0
2007-05-10 09:40:00,108.48,108.5,108.47,108.5,2008000004.0
2007-05-10 09:45:00,108.5,108.64,108.49,108.63,1795599990.0
2007-05-10 09:50:00,108.635,108.66,108.62,108.645,1261400002.0
2007-05-10 09:55:00,108.66,108.69,108.595,108.63,2378700006.0
2007-05-10 10:00:00,108.63,108.63,108.61,108.63,1153899993.0
2007-05-10 10:05:00,108.63,108.66,108.605,108.65,1467899983.0
2007-05-10 10:10:00,108.63,108.65,108.61,108.64,1768100002.0
2007-05-10 10:15:00,108.64,108.71,108.625,108.69,2864700009.0
2007-05-10 10:20:00,108.68,108.7,108.64,108.67,1026499996.0
2007-05-10 10:25:00,108.67,108.74,108.67,108.69,784499993.0
2007-05-10 10:30:00,108.685,108.75,108.65,108.675,2663400016.0
2007-05-10 10:35:00,108.67,108.68,108.61,108.655,1646100002.0
2007-05-10 10:40:00,108.655,108.67,108.61,108.645,857699999.0
2007-05-10 10:45:00,108.645,108.66,108.61,108.61,1821699987.0
2007-05-10 10:50:00,108.61,108.63,108.55,108.59,2207899999.0
2007-05-10 10:55:00,108.59,108.595,108.535,108.57,1256899995.0
2007-05-10 11:00:00,108.57,108.59,108.48,108.53,1652000005.0
2007-05-10 11:05:00,108.53,108.59,108.53,108.54,1058400007.0
2007-05-10 11:10:00,108.535,108.58,108.51,108.58,1307800007.0
2007-05-10 11:15:00,108.59,108.62,108.56,108.62,1366700006.0
2007-05-10 11:20:00,108.615,108.69,108.575,108.61,2129100003.0
2007-05-10 11:25:00,108.62,108.66,108.575,108.63,1444400003.0
2007-05-10 11:30:00,108.63,108.65,108.58,108.63,2225900003.0
2007-05-10 11:35:00,108.635,108.64,108.54,108.59,3740500006.0
2007-05-10 11:40:00,108.585,108.65,108.585,108.62,1457499999.0
2007-05-10 11:45:00,108.63,108.64,108.605,108.61,1732200002.0
2007-05-10 11:50:00,108.61,108.65,108.6,108.63,766899999.0
2007-05-10 11:55:00,108.62,108.66,108.62,108.635,1800699998.0
2007-05-10 12:00:00,108.64,108.65,108.61,108.64,978499996.0
2007-05-10 12:05:00,108.64,108.66,108.6,108.64,2928400001.0
2007-05-10 12:10:00,108.63,108.69,108.625,108.68,1755999991.0
2007-05-10 12:15:00,108.68,108.69,108.58,108.6,1517599994.0
2007-05-10 12:20:00,108.61,108.65,108.58,108.62,2493599988.0
2007-05-10 12:25:00,108.61,108.65,108.605,108.62,1323300000.0
2007-05-10 12:30:00,108.62,108.66,108.61,108.66,1805899998.0
2007-05-10 12:35:00,108.655,108.68,108.64,108.66,866400003.0
2007-05-10 12:40:00,108.655,108.71,108.65,108.695,845400004.0
2007-05-10 12:45:00,108.7,108.71,108.655,108.67,1692699986.0
2007-05-10 12:50:00,108.68,108.73,108.67,108.71,1369900001.0
2007-05-10 12:55:00,108.71,108.72,108.625,108.64,1176999985.0
2007-05-10 13:00:00,108.64,108.66,108.6,108.61,2122699998.0
2007-05-10 13:05:00,108.62,108.64,108.61,108.625,1951999996.0
2007-05-10 13:10:00,108.62,108.65,108.6,108.63,1149100001.0
2007-05-10 13:15:00,108.63,108.64,108.59,108.63,916699999.0
2007-05-10 13:20:00,108.63,108.675,108.615,108.645,1564799996.0
2007-05-10 13:25:00,108.63,108.68,108.62,108.65,1555999989.0
2007-05-10 13:30:00,108.65,108.66,108.62,108.65,947499986.0
2007-05-10 13:35:00,108.65,108.69,108.64,108.68,1462500001.0
2007-05-10 13:40:00,108.68,108.81,108.67,108.75,1982200005.0
2007-05-10 13:45:00,108.75,108.78,108.675,108.715,875100006.0
2007-05-10 13:50:00,108.72,108.735,108.665,108.69,2020300008.0
2007-05-10 13:55:00,108.7,108.71,108.665,108.705,1740999995.0
2007-05-10 14:00:00,108.71,108.77,108.69,108.71,1764600003.0
2007-05-10 14:05:00,108.74,108.75,108.68,108.695,1966399982.0
2007-05-10 14:10:00,108.695,108.71,108.66,108.68,1204599998.0
2007-05-10 14:15:00,108.685,108.69,108.65,108.69,693999996.0
2007-05-10 14:20:00,108.7,108.72,108.7,108.71,1405399996.0
2007-05-10 14:25:00,108.7,108.75,108.695,108.7,1179800003.0
2007-05-10 14:30:00,108.71,108.77,108.58,108.74,2671999994.0
2007-05-10 14:35:00,108.74,108.765,108.68,108.74,3585800007.0
2007-05-10 14:40:00,108.74,108.88,108.74,108.86,2077900001.0
2007-05-10 14:45:00,108.86,108.91,108.84,108.89,1130600006.0
2007-05-10 14:50:00,108.89,108.93,108.85,108.895,2137299998.0
2007-05-10 14:55:00,108.91,108.92,108.84,108.87,2404700003.0
2007-05-10 15:00:00,108.88,108.88,108.75,108.775,1759800010.0
2007-05-10 15:05:00,108.79,108.84,108.78,108.81,1284100002.0
2007-05-10 15:10:00,108.81,108.86,108.79,108.82,1445400019.0
2007-05-10 15:15:00,108.81,108.83,108.765,108.78,2099900001.0
2007-05-10 15:20:00,108.775,108.79,108.735,108.77,2162400000.0
2007-05-10 15:25:00,108.77,108.79,108.74,108.78,794400000.0
2007-05-10 15:30:00,108.79,108.81,108.76,108.79,1300700005.0
2007-05-10 15:35:00,108.78,108.79,108.75,108.77,851200002.0
2007-05-10 15:40:00,108.78,108.81,108.74,108.74,1654900005.0
2007-05-10 15:45:00,108.745,108.77,108.71,108.74,1656200014.0
2007-05-10 15:50:00,108.74,108.74,108.67,108.68,1720300000.0
2007-05-10 15:55:00,108.69,108.71,108.66,108.69,1040600004.0
2007-05-10 16:00:00,108.69,108.71,108.635,108.64,1896200015.0
2007-05-10 16:05:00,108.64,108.65,108.605,108.64,1785599995.0
2007-05-10 16:10:00,108.64,108.68,108.61,108.67,1582400007.0
2007-05-10 16:15:00,108.67,108.77,108.66,108.77,2321100017.0
2007-05-10 16:20:00,108.77,108.77,108.625,108.72,1707300020.0
2007-05-10 16:25:00,108.715,108.73,108.64,108.71,1241600012.0
2007-05-10 16:30:00,108.71,108.78,108.7,108.77,901000004.0
2007-05-10 16:35:00,108.765,108.78,108.64,108.77,1350499999.0
2007-05-10 16:40:00,108.77,108.78,108.64,108.74,1932500010.0
2007-05-10 16:45:00,108.7,108.78,108.64,108.755,1274200008.0
2007-05-10 16:50:00,108.76,108.78,108.64,108.77,2101100004.0
2007-05-10 16:55:00,108.765,108.8,108.64,108.785,1990400008.0
2007-05-10 17:00:00,108.77,108.79,108.64,108.77,1956200000.0
2007-05-10 17:05:00,108.77,108.8,108.64,108.78,1953900008.0
2007-05-10 17:10:00,108.785,108.795,108.76,108.79,1500900017.0
2007-05-10 17:15:00,108.775,108.83,108.775,108.8,1240999998.0
2007-05-10 17:20:00,108.81,108.83,108.79,108.8,780100004.0
2007-05-10 17:25:00,108.8,108.81,108.75,108.77,723099999.0
2007-05-10 17:30:00,108.78,108.78,108.73,108.74,935500006.0
2007-05-10 17:35:00,108.74,108.77,108.72,108.745,1366700011.0
2007-05-10 17:40:00,108.75,108.75,108.705,108.72,868800002.0
2007-05-10 17:45:00,108.72,108.76,108.71,108.74,572199999.0
2007-05-10 17:50:00,108.72,108.75,108.68,108.72,673600000.0
2007-05-10 17:55:00,108.72,108.72,108.645,108.7,708100000.0
2007-05-10 18:00:00,108.7,108.72,108.56,108.6,649100000.0
2007-05-10 18:05:00,108.6,108.61,108.52,108.54,1838800007.0
2007-05-10 18:10:00,108.54,108.56,108.45,108.48,1621499999.0
2007-05-10 18:15:00,108.5,108.53,108.47,108.51,1005499999.0
2007-05-10 18:20:00,108.53,108.54,108.46,108.475,1106200000.0
2007-05-10 18:25:00,108.48,108.49,108.385,108.43,957700000.0
2007-05-10 18:30:00,108.42,108.42,108.3,108.3,1873800019.0
2007-05-10 18:35:00,108.31,108.33,108.2,108.21,1575600006.0
2007-05-10 18:40:00,108.205,108.22,108.03,108.08,3340199982.0
2007-05-10 18:45:00,108.08,108.12,108.06,108.07,1289800000.0
2007-05-10 18:50:00,108.06,108.07,107.96,107.985,1056299996.0
2007-05-10 18:55:00,107.98,108.0,107.87,107.95,1809500002.0
2007-05-10 19:00:00,107.95,108.0,107.85,107.885,2269400000.0
2007-05-10 19:05:00,107.9,107.96,107.85,107.91,2595100007.0
2007-05-10 19:10:00,107.91,107.92,107.85,107.87,1568000006.0
2007-05-10 19:15:00,107.87,107.91,107.83,107.88,1938400009.0
2007-05-10 19:20:00,107.88,107.99,107.85,107.98,2001400000.0
2007-05-10 19:25:00,107.99,108.02,107.95,108.01,1270200003.0
2007-05-10 19:30:00,108.01,108.05,107.96,107.97,1507100007.0
2007-05-10 19:35:00,107.99,108.01,107.97,107.99,969500000.0
2007-05-10 19:40:00,108.0,108.03,108.0,108.01,504100003.0
2007-05-10 19:45:00,108.01,108.02,107.99,108.02,978800010.0
2007-05-10 19:50:00,108.02,108.05,107.99,108.0,1378300019.0
2007-05-10 19:55:00,107.99,108.0,107.92,107.96,1697200005.0
2007-05-10 20:00:00,107.96,108.05,107.93,108.04,1869400007.0
2007-05-10 20:05:00,108.05,108.09,108.02,108.07,1298800001.0
2007-05-10 20:10:00,108.08,108.09,108.035,108.05,1277900002.0
2007-05-10 20:15:00,108.05,108.07,108.03,108.06,780200003.0
2007-05-10 20:20:00,108.06,108.08,108.06,108.08,531700001.0
2007-05-10 20:25:00,108.08,108.09,108.03,108.06,677400004.0
2007-05-10 20:30:00,108.06,108.09,108.04,108.07,527100007.0
2007-05-10 20:35:00,108.07,108.09,108.06,108.08,813000003.0
2007-05-10 20:40:00,108.08,108.11,108.06,108.08,1130600005.0
2007-05-10 20:45:00,108.08,108.11,108.06,108.1,712200011.0
2007-05-10 20:50:00,108.1,108.12,108.09,108.09,668800013.0
2007-05-10 20:55:00,108.09,108.12,108.06,108.06,650800004.0
2007-05-10 21:00:00,108.06,108.06,108.01,108.02,853800009.0
2007-05-10 21:05:00,108.01,108.04,108.0,108.025,959100013.0
2007-05-10 21:10:00,108.02,108.06,108.0,108.06,488800002.0
2007-05-10 21:15:00,108.04,108.08,108.04,108.06,353800001.0
2007-05-10 21:20:00,108.06,108.07,108.03,108.05,1214800016.0
2007-05-10 21:25:00,108.06,108.07,108.02,108.02,791800007.0
2007-05-10 21:30:00,108.01,108.035,108.01,108.02,797700015.0
2007-05-10 21:35:00,108.02,108.02,107.98,107.99,635500002.0
2007-05-10 21:40:00,107.99,108.01,107.975,107.98,558700006.0
2007-05-10 21:45:00,107.98,108.0,107.97,107.985,1216099998.0
2007-05-10 21:50:00,107.985,107.99,107.95,107.95,779500010.0
2007-05-10 21:55:00,107.96,107.96,107.86,107.87,980800005.0
2007-05-10 22:00:00,107.87,107.87,107.82,107.87,1089099984.0
2007-05-10 22:05:00,107.87,107.94,107.84,107.92,916999999.0
2007-05-10 22:10:00,107.92,107.94,107.87,107.89,529200000.0
2007-05-10 22:15:00,107.89,107.93,107.87,107.88,1123499993.0
2007-05-10 22:20:00,107.88,107.92,107.88,107.91,419299996.0
2007-05-10 22:25:00,107.91,107.97,107.91,107.95,638499996.0
2007-05-10 22:30:00,107.95,107.96,107.94,107.945,315999999.0
2007-05-10 22:35:00,107.95,107.95,107.91,107.92,558499993.0
2007-05-10 22:40:00,107.915,107.92,107.87,107.87,426199999.0
2007-05-10 22:45:00,107.855,107.9,107.855,107.88,460499999.0
2007-05-10 22:50:00,107.89,107.92,107.855,107.905,414400000.0
2007-05-10 22:55:00,107.91,107.93,107.86,107.87,420800000.0
2007-05-10 23:00:00,107.85,107.87,107.72,107.78,250300000.0
2007-05-10 23:05:00,107.78,107.88,107.77,107.81,400500000.0
2007-05-10 23:10:00,107.81,107.86,107.8,107.83,322000000.0
2007-05-10 23:15:00,107.83,107.87,107.83,107.835,231200000.0
2007-05-10 23:20:00,107.82,107.86,107.81,107.86,157600000.0
2007-05-10 23:25:00,107.86,107.86,107.81,107.835,263800000.0
2007-05-10 23:30:00,107.84,107.89,107.84,107.86,510400000.0
2007-05-10 23:35:00,107.86,107.89,107.845,107.845,223900000.0
2007-05-10 23:40:00,107.85,107.85,107.8,107.82,522900000.0
2007-05-10 23:45:00,107.81,107.81,107.745,107.745,711600002.0
2007-05-10 23:50:00,107.745,107.76,107.72,107.75,696300004.0
2007-05-10 23:55:00,107.76,107.78,107.67,107.7,772300000.0
2007-05-11 00:00:00,107.705,107.725,107.66,107.67,419100000.0
2007-05-11 00:05:00,107.69,107.71,107.66,107.68,541899998.0
2007-05-11 00:10:00,107.68,107.68,107.64,107.66,379200000.0
2007-05-11 00:15:00,107.66,107.68,107.65,107.68,312100000.0
2007-05-11 00:20:00,107.68,107.75,107.68,107.75,356700001.0
2007-05-11 00:25:00,107.75,107.78,107.74,107.78,267500000.0
2007-05-11 00:30:00,107.78,107.78,107.76,107.77,161900000.0
2007-05-11 00:35:00,107.77,107.79,107.74,107.79,186200000.0
2007-05-11 00:40:00,107.78,107.8,107.78,107.79,39700000.0
2007-05-11 00:45:00,107.79,107.8,107.78,107.79,90300000.0
2007-05-11 00:50:00,107.8,107.85,107.79,107.83,367500000.0
2007-05-11 00:55:00,107.82,107.85,107.81,107.83,406199999.0
2007-05-11 01:00:00,107.83,107.87,107.83,107.84,366200000.0
2007-05-11 01:05:00,107.84,107.86,107.74,107.75,716699999.0
2007-05-11 01:10:00,107.76,107.78,107.73,107.755,462200000.0
2007-05-11 01:15:00,107.755,107.78,107.72,107.75,806399999.0
2007-05-11 01:20:00,107.76,107.78,107.73,107.775,453500000.0
2007-05-11 01:25:00,107.775,107.79,107.75,107.755,434800000.0
2007-05-11 01:30:00,107.76,107.78,107.75,107.75,936600000.0
2007-05-11 01:35:00,107.76,107.815,107.735,107.78,596400000.0
2007-05-11 01:40:00,107.78,107.78,107.715,107.75,1272200000.0
2007-05-11 01:45:00,107.75,107.79,107.715,107.775,1244800000.0
2007-05-11 01:50:00,107.79,107.89,107.79,107.86,2026400000.0
2007-05-11 01:55:00,107.88,107.9,107.815,107.83,1238200000.0
2007-05-11 02:00:00,107.83,107.88,107.81,107.85,1258800000.0
2007-05-11 02:05:00,107.85,107.86,107.795,107.83,1500600001.0
2007-05-11 02:10:00,107.83,107.835,107.77,107.785,1198899994.0
2007-05-11 02:15:00,107.785,107.8,107.76,107.77,1340599991.0
2007-05-11 02:20:00,107.76,107.8,107.76,107.78,861699988.0
2007-05-11 02:25:00,107.78,107.8,107.72,107.74,1036899990.0
2007-05-11 02:30:00,107.75,107.86,107.745,107.85,1198199998.0
2007-05-11 02:35:00,107.85,107.85,107.775,107.795,1763399994.0
2007-05-11 02:40:00,107.81,107.84,107.79,107.825,910599999.0
2007-05-11 02:45:00,107.82,107.86,107.82,107.86,725099999.0
2007-05-11 02:50:00,107.86,107.88,107.82,107.87,1625500004.0
2007-05-11 02:55:00,107.9,107.91,107.86,107.89,2146999995.0
2007-05-11 03:00:00,107.89,107.89,107.845,107.845,1524200000.0
2007-05-11 03:05:00,107.85,107.855,107.81,107.82,742799997.0
2007-05-11 03:10:00,107.82,107.83,107.8,107.82,496999992.0
2007-05-11 03:15:00,107.83,107.86,107.825,107.855,696899999.0
2007-05-11 03:20:00,107.855,107.87,107.78,107.81,1842899993.0
2007-05-11 03:25:00,107.81,107.82,107.76,107.8,716999999.0
2007-05-11 03:30:00,107.8,107.81,107.74,107.75,1749399998.0
2007-05-11 03:35:00,107.76,107.82,107.75,107.79,1282699998.0
2007-05-11 03:40:00,107.795,107.83,107.79,107.81,743799995.0
2007-05-11 03:45:00,107.82,107.85,107.81,107.85,819099995.0
2007-05-11 03:50:00,107.82,107.88,107.82,107.88,589400000.0
2007-05-11 03:55:00,107.88,107.89,107.86,107.89,642600000.0
2007-05-11 04:00:00,107.89,107.94,107.88,107.94,2245300002.0
2007-05-11 04:05:00,107.94,107.97,107.94,107.96,1428800000.0
2007-05-11 04:10:00,107.96,107.96,107.9,107.91,1445000000.0
2007-05-11 04:15:00,107.93,107.96,107.91,107.92,774100005.0
2007-05-11 04:20:00,107.93,107.99,107.92,107.98,1243899998.0
2007-05-11 04:25:00,107.95,107.99,107.95,107.99,479499998.0
2007-05-11 04:30:00,107.98,108.0,107.955,107.97,537499998.0
2007-05-11 04:35:00,107.97,107.98,107.94,107.96,443299997.0
2007-05-11 04:40:00,107.97,107.97,107.92,107.96,424000001.0
2007-05-11 04:45:00,107.96,107.97,107.95,107.96,94700001.0
2007-05-11 04:50:00,107.96,108.02,107.94,108.0,1000200000.0
2007-05-11 04:55:00,108.01,108.07,107.99,108.05,1358500000.0
2007-05-11 05:00:00,108.06,108.07,108.0,108.04,1978500002.0
2007-05-11 05:05:00,108.04,108.05,107.98,107.98,686200000.0
2007-05-11 05:10:00,107.99,108.01,107.96,107.97,1149599997.0
2007-05-11 05:15:00,107.97,108.02,107.97,108.01,660600000.0
2007-05-11 05:20:00,108.02,108.04,108.005,108.03,1228500000.0
2007-05-11 05:25:00,108.04,108.07,108.0,108.01,1297100001.0
2007-05-11 05:30:00,108.01,108.02,107.96,107.99,929900001.0
2007-05-11 05:35:00,107.99,108.01,107.99,108.0,590300000.0
2007-05-11 05:40:00,108.0,108.01,107.96,107.97,1172300003.0
2007-05-11 05:45:00,107.97,107.99,107.94,107.95,461399996.0
2007-05-11 05:50:00,107.94,107.96,107.9,107.92,1434299979.0
2007-05-11 05:55:00,107.915,107.96,107.905,107.93,785699999.0
2007-05-11 06:00:00,107.93,107.96,107.9,107.96,710199995.0
2007-05-11 06:05:00,107.96,107.99,107.935,107.96,1714299999.0
2007-05-11 06:10:00,107.96,107.99,107.95,107.98,472600000.0
2007-05-11 06:15:00,107.97,107.99,107.91,107.92,936999996.0
2007-05-11 06:20:00,107.94,107.95,107.92,107.925,148000000.0
2007-05-11 06:25:00,107.925,107.95,107.87,107.91,406199999.0
2007-05-11 06:30:00,107.92,107.94,107.9,107.93,560200002.0
2007-05-11 06:35:00,107.93,107.97,107.91,107.96,719699997.0
2007-05-11 06:40:00,107.955,107.96,107.91,107.94,486399997.0
2007-05-11 06:45:00,107.94,107.96,107.925,107.935,414299999.0
2007-05-11 06:50:00,107.94,107.98,107.93,107.98,937400001.0
2007-05-11 06:55:00,107.98,108.03,107.96,108.0,914999997.0
2007-05-11 07:00:00,107.98,108.04,107.97,108.025,1635799995.0
2007-05-11 07:05:00,108.01,108.04,107.975,108.02,1052299998.0
2007-05-11 07:10:00,108.02,108.03,108.01,108.02,323899997.0
2007-05-11 07:15:00,108.02,108.06,108.0,108.06,613499999.0
2007-05-11 07:20:00,108.06,108.11,108.01,108.02,1551799998.0
2007-05-11 07:25:00,108.03,108.03,107.94,107.96,1013499995.0
2007-05-11 07:30:00,107.98,107.99,107.95,107.98,820800000.0
2007-05-11 07:35:00,107.98,108.0,107.93,107.94,1460399997.0
2007-05-11 07:40:00,107.94,107.99,107.915,107.94,907200003.0
2007-05-11 07:45:00,107.95,107.985,107.94,107.98,693000000.0
2007-05-11 07:50:00,107.98,107.98,107.93,107.97,1561399993.0
2007-05-11 07:55:00,107.97,108.03,107.955,107.99,1383599989.0
2007-05-11 08:00:00,108.0,108.03,107.96,107.98,1256400006.0
2007-05-11 08:05:00,107.99,108.01,107.96,108.01,555700001.0
2007-05-11 08:10:00,108.0,108.01,107.98,108.0,142900000.0
2007-05-11 08:15:00,107.99,108.04,107.99,108.02,508299997.0
2007-05-11 08:20:00,108.02,108.04,107.99,108.02,954899997.0
2007-05-11 08:25:00,108.02,108.02,107.96,107.98,796000002.0
2007-05-11 08:30:00,107.97,107.99,107.91,107.99,1380900001.0
2007-05-11 08:35:00,107.995,108.01,107.96,107.965,939799997.0
2007-05-11 08:40:00,107.955,107.97,107.94,107.95,1398399994.0
2007-05-11 08:45:00,107.95,107.965,107.92,107.93,1582299987.0
2007-05-11 08:50:00,107.92,107.96,107.91,107.96,1218099967.0
2007-05-11 08:55:00,107.96,107.98,107.93,107.98,1716299967.0
2007-05-11 09:00:00,107.98,107.98,107.925,107.93,959699993.0
2007-05-11 09:05:00,107.94,107.94,107.82,107.87,2637299999.0
2007-05-11 09:10:00,107.875,107.88,107.755,107.76,2583799989.0
2007-05-11 09:15:00,107.77,107.85,107.76,107.84,2486799988.0
2007-05-11 09:20:00,107.84,107.85,107.77,107.785,1664099996.0
2007-05-11 09:25:00,107.785,107.785,107.73,107.75,912300006.0
2007-05-11 09:30:00,107.76,107.76,107.665,107.71,2870400029.0
2007-05-11 09:35:00,107.71,107.76,107.69,107.76,1240400011.0
2007-05-11 09:40:00,107.76,107.77,107.73,107.74,1311900004.0
2007-05-11 09:45:00,107.74,107.75,107.7,107.71,1961400035.0
2007-05-11 09:50:00,107.72,107.73,107.68,107.72,1275400006.0
2007-05-11 09:55:00,107.72,107.76,107.7,107.76,950900004.0
2007-05-11 10:00:00,107.76,107.84,107.76,107.8,2142300010.0
2007-05-11 10:05:00,107.805,107.83,107.76,107.82,1684900007.0
2007-05-11 10:10:00,107.82,107.83,107.78,107.79,748400003.0
2007-05-11 10:15:00,107.79,107.8,107.7,107.715,935799999.0
2007-05-11 10:20:00,107.72,107.77,107.71,107.765,1211299997.0
2007-05-11 10:25:00,107.77,107.78,107.73,107.74,1258700006.0
2007-05-11 10:30:00,107.74,107.76,107.72,107.74,1169100008.0
2007-05-11 10:35:00,107.74,107.79,107.72,107.78,302700000.0
2007-05-11 10:40:00,107.78,107.8,107.73,107.75,1074900001.0
2007-05-11 10:45:00,107.75,107.765,107.725,107.725,369700000.0
2007-05-11 10:50:00,107.75,107.75,107.715,107.72,279300000.0
2007-05-11 10:55:00,107.715,107.73,107.69,107.69,810300000.0
2007-05-11 11:00:00,107.69,107.73,107.55,107.71,1499499997.0
2007-05-11 11:05:00,107.7,107.71,107.67,107.69,958500002.0
2007-05-11 11:10:00,107.695,107.73,107.64,107.66,1259999995.0
2007-05-11 11:15:00,107.66,107.68,107.55,107.58,2112800012.0
2007-05-11 11:20:00,107.57,107.58,107.46,107.49,2106100002.0
2007-05-11 11:25:00,107.5,107.51,107.4,107.44,2210500001.0
2007-05-11 11:30:00,107.44,107.46,107.3,107.38,3299000020.0
2007-05-11 11:35:00,107.39,107.5,107.36,107.48,2726800002.0
2007-05-11 11:40:00,107.49,107.52,107.455,107.475,1272100001.0
2007-05-11 11:45:00,107.49,107.53,107.43,107.47,2309400003.0
2007-05-11 11:50:00,107.48,107.5,107.44,107.465,1237800009.0
2007-05-11 11:55:00,107.48,107.54,107.46,107.5,2631200015.0
2007-05-11 12:00:00,107.51,107.57,107.485,107.56,2012300007.0
2007-05-11 12:05:00,107.545,107.63,107.54,107.61,1535999994.0
2007-05-11 12:10:00,107.61,107.65,107.58,107.64,1629399972.0
2007-05-11 12:15:00,107.64,107.73,107.63,107.7,1857099985.0
2007-05-11 12:20:00,107.71,107.79,107.695,107.73,2962100002.0
2007-05-11 12:25:00,107.73,107.75,107.68,107.72,1983500009.0
2007-05-11 12:30:00,107.73,107.73,107.7,107.71,891600002.0
2007-05-11 12:35:00,107.71,107.73,107.68,107.69,537900000.0
2007-05-11 12:40:00,107.69,107.72,107.56,107.71,1280100007.0
2007-05-11 12:45:00,107.72,107.72,107.69,107.7,1021500007.0
2007-05-11 12:50:00,107.71,107.71,107.63,107.65,965400000.0
2007-05-11 12:55:00,107.65,107.67,107.545,107.57,2499500014.0
2007-05-11 13:00:00,107.56,107.56,107.18,107.295,1629300000.0
2007-05-11 13:05:00,107.295,107.3,107.12,107.28,2753400000.0
2007-05-11 13:10:00,107.265,107.41,107.16,107.38,3060500011.0
2007-05-11 13:15:00,107.38,107.4,107.22,107.38,2087700008.0
2007-05-11 13:20:00,107.39,107.39,107.2,107.33,2470300007.0
2007-05-11 13:25:00,107.33,107.39,107.33,107.33,1769200001.0
2007-05-11 13:30:00,107.33,107.39,107.2,107.37,2202800005.0
2007-05-11 13:35:00,107.37,107.42,107.34,107.4,1082800008.0
2007-05-11 13:40:00,107.4,107.45,107.39,107.43,1218400002.0
2007-05-11 13:45:00,107.43,107.44,107.36,107.365,854000000.0
2007-05-11 13:50:00,107.37,107.42,107.35,107.42,1057100011.0
2007-05-11 13:55:00,107.42,107.43,107.38,107.41,1058200008.0
2007-05-11 14:00:00,107.41,107.41,107.325,107.325,854600003.0
2007-05-11 14:05:00,107.34,107.4,107.305,107.36,1810600000.0
2007-05-11 14:10:00,107.345,107.42,107.33,107.36,2099500006.0
2007-05-11 14:15:00,107.355,107.39,107.315,107.35,1477799998.0
2007-05-11 14:20:00,107.345,107.39,107.34,107.35,1865900002.0
2007-05-11 14:25:00,107.34,107.38,107.245,107.29,1812300010.0
2007-05-11 14:30:00,107.19,107.35,107.11,107.33,2090100000.0
2007-05-11 14:35:00,107.33,107.46,107.29,107.45,2348899997.0
2007-05-11 14:40:00,107.45,107.47,107.335,107.38,3580599989.0
2007-05-11 14:45:00,107.35,107.36,107.265,107.29,3432100011.0
2007-05-11 14:50:00,107.29,107.32,107.235,107.3,1650199996.0
2007-05-11 14:55:00,107.29,107.31,107.26,107.305,1562100005.0
2007-05-11 15:00:00,107.32,107.4,107.3,107.35,1715399997.0
2007-05-11 15:05:00,107.35,107.35,107.305,107.33,1257400005.0
2007-05-11 15:10:00,107.31,107.32,107.28,107.32,2012899996.0
2007-05-11 15:15:00,107.32,107.33,107.28,107.28,1399699999.0
2007-05-11 15:20:00,107.285,107.3,107.25,107.255,1233100010.0
2007-05-11 15:25:00,107.26,107.27,107.21,107.22,1208100000.0
2007-05-11 15:30:00,107.22,107.3,107.185,107.29,1844000004.0
2007-05-11 15:35:00,107.29,107.45,107.28,107.405,3540899999.0
2007-05-11 15:40:00,107.42,107.45,107.395,107.41,1906000010.0
2007-05-11 15:45:00,107.41,107.46,107.39,107.41,2058700013.0
2007-05-11 15:50:00,107.41,107.49,107.39,107.48,1608899999.0
2007-05-11 15:55:00,107.48,107.54,107.46,107.5,2015400004.0
2007-05-11 16:00:00,107.49,107.5,107.44,107.5,1938900002.0
2007-05-11 16:05:00,107.5,107.51,107.45,107.47,668300003.0
2007-05-11 16:10:00,107.47,107.53,107.46,107.5,517000000.0
2007-05-11 16:15:00,107.49,107.52,107.48,107.5,1994700013.0
2007-05-11 16:20:00,107.51,107.57,107.48,107.57,1566600001.0
2007-05-11 16:25:00,107.57,107.63,107.55,107.58,2086500005.0
2007-05-11 16:30:00,107.57,107.72,107.55,107.71,2186100003.0
2007-05-11 16:35:00,107.71,107.74,107.68,107.71,1884600008.0
2007-05-11 16:40:00,107.71,107.73,107.65,107.68,1578600005.0
2007-05-11 16:45:00,107.68,107.74,107.655,107.73,1699000000.0
2007-05-11 16:50:00,107.74,107.88,107.72,107.84,2321400002.0
2007-05-11 16:55:00,107.84,107.92,107.78,107.8,1878799999.0
2007-05-11 17:00:00,107.8,107.89,107.78,107.87,2004899999.0
2007-05-11 17:05:00,107.88,107.93,107.845,107.92,2665099993.0
2007-05-11 17:10:00,107.9,107.95,107.87,107.92,1784299994.0
2007-05-11 17:15:00,107.92,107.94,107.88,107.9,1120200003.0
2007-05-11 17:20:00,107.9,107.96,107.87,107.955,1070900006.0
2007-05-11 17:25:00,107.96,107.97,107.9,107.94,641300000.0
2007-05-11 17:30:00,107.93,108.04,107.91,108.03,2125900001.0
2007-05-11 17:35:00,108.03,108.05,107.97,108.0,907200001.0
2007-05-11 17:40:00,108.0,108.0,107.915,107.97,1218800000.0
2007-05-11 17:45:00,107.97,107.98,107.9,107.95,1733900003.0
2007-05-11 17:50:00,107.94,107.97,107.93,107.97,1188700006.0
2007-05-11 17:55:00,107.96,107.97,107.9,107.92,2202799999.0
2007-05-11 18:00:00,107.92,107.96,107.89,107.93,3062600009.0
2007-05-11 18:05:00,107.93,107.98,107.92,107.96,1615900002.0
2007-05-11 18:10:00,107.96,107.97,107.92,107.92,1662500002.0
2007-05-11 18:15:00,107.93,107.93,107.855,107.89,872799999.0
2007-05-11 18:20:00,107.88,107.935,107.875,107.925,781500001.0
2007-05-11 18:25:00,107.925,107.95,107.92,107.94,795200000.0
2007-05-11 18:30:00,107.94,107.97,107.92,107.96,1350900002.0
2007-05-11 18:35:00,107.96,107.96,107.9,107.93,925500001.0
2007-05-11 18:40:00,107.94,107.96,107.93,107.96,534800001.0
2007-05-11 18:45:00,107.96,107.96,107.855,107.89,1541399994.0
2007-05-11 18:50:00,107.89,107.92,107.855,107.895,2150600007.0
2007-05-11 18:55:00,107.9,107.92,107.85,107.87,2000599998.0
2007-05-11 19:00:00,107.87,107.88,107.8,107.81,1309600007.0
2007-05-11 19:05:00,107.81,107.82,107.79,107.79,449100000.0
2007-05-11 19:10:00,107.81,107.84,107.79,107.825,1047400003.0
2007-05-11 19:15:00,107.82,107.88,107.8,107.87,1394000007.0
2007-05-11 19:20:00,107.87,107.88,107.84,107.85,738900006.0
2007-05-11 19:25:00,107.87,107.9,107.86,107.9,1176000000.0
2007-05-11 19:30:00,107.9,107.91,107.86,107.91,906200004.0
2007-05-11 19:35:00,107.895,107.92,107.87,107.88,704300002.0
2007-05-11 19:40:00,107.875,107.88,107.85,107.86,713500003.0
2007-05-11 19:45:00,107.86,107.89,107.86,107.88,551400000.0
2007-05-11 19:50:00,107.88,107.89,107.865,107.87,792400004.0
2007-05-11 19:55:00,107.87,107.89,107.86,107.88,760500000.0
2007-05-11 20:00:00,107.88,107.9,107.865,107.87,1126500002.0
2007-05-11 20:05:00,107.87,107.9,107.855,107.88,411800000.0
2007-05-11 20:10:00,107.88,107.9,107.86,107.88,1298800003.0
2007-05-11 20:15:00,107.88,107.92,107.86,107.92,823600002.0
2007-05-11 20:20:00,107.92,107.94,107.885,107.94,1127900000.0
2007-05-11 20:25:00,107.935,107.96,107.905,107.96,843400004.0
2007-05-11 20:30:00,107.97,107.98,107.905,107.93,600300004.0
2007-05-11 20:35:00,107.925,107.94,107.92,107.93,760900000.0
2007-05-11 20:40:00,107.93,107.96,107.92,107.93,591300001.0
2007-05-11 20:45:00,107.95,107.96,107.85,107.88,1537000002.0
2007-05-11 20:50:00,107.89,107.96,107.885,107.95,1344200004.0
2007-05-11 20:55:00,107.95,107.99,107.93,107.98,1655400000.0
2007-05-11 21:00:00,107.98,108.0,107.94,107.99,998500000.0
2007-05-11 21:05:00,108.0,108.0,107.945,107.95,470399999.0
2007-05-11 21:10:00,107.95,107.98,107.95,107.98,563000004.0
2007-05-11 21:15:00,107.98,107.99,107.96,107.98,861199998.0
2007-05-11 21:20:00,107.97,108.04,107.97,108.04,627600006.0
2007-05-11 21:25:00,108.04,108.05,108.0,108.02,394700004.0
2007-05-11 21:30:00,108.005,108.03,107.99,108.02,582499998.0
2007-05-11 21:35:00,108.005,108.02,107.97,107.99,444500000.0
2007-05-11 21:40:00,107.99,108.0,107.945,107.98,143000000.0
2007-05-11 21:45:00,107.96,107.99,107.945,107.99,450800000.0
2007-05-11 21:50:00,107.99,107.99,107.97,107.98,173599999.0
2007-05-11 21:55:00,107.98,108.01,107.97,107.98,678000000.0
2007-05-11 22:00:00,107.98,108.08,107.97,108.07,1752499984.0
2007-05-11 22:05:00,108.07,108.14,108.05,108.125,1374800006.0
2007-05-11 22:10:00,108.125,108.18,108.075,108.14,1650199993.0
2007-05-11 22:15:00,108.13,108.14,108.095,108.105,1082699988.0
2007-05-11 22:20:00,108.105,108.15,108.08,108.14,965000002.0
2007-05-11 22:25:00,108.14,108.17,108.125,108.16,536400000.0
2007-05-11 22:30:00,108.16,108.25,108.15,108.175,869999992.0
2007-05-11 22:35:00,108.19,108.21,108.145,108.19,709699990.0
2007-05-11 22:40:00,108.17,108.24,108.155,108.2,690399997.0
2007-05-11 22:45:00,108.2,108.24,108.2,108.2,274200000.0
2007-05-11 22:50:00,108.21,108.25,108.21,108.21,301700000.0
2007-05-11 22:55:00,108.22,108.22,108.17,108.195,323800000.0
2007-05-13 23:20:00,108.22,108.22,108.2,108.2,44000000.0
2007-05-13 23:25:00,108.19,108.2,108.165,108.18,66000000.0
2007-05-13 23:30:00,108.18,108.22,108.175,108.22,140800000.0
2007-05-13 23:35:00,108.2,108.2,108.17,108.175,81900000.0
2007-05-13 23:40:00,108.16,108.19,108.16,108.18,132000000.0
2007-05-13 23:45:00,108.16,108.165,108.145,108.145,33300000.0
2007-05-13 23:50:00,108.18,108.19,108.16,108.16,36000000.0
2007-05-13 23:55:00,108.19,108.22,108.16,108.19,121300000.0
2007-05-14 00:00:00,108.19,108.19,108.16,108.19,88000000.0
2007-05-14 00:05:00,108.19,108.21,108.07,108.1,167500000.0
2007-05-14 00:10:00,108.1,108.15,108.065,108.12,349500000.0
2007-05-14 00:15:00,108.12,108.15,108.11,108.14,175500000.0
2007-05-14 00:20:00,108.13,108.17,108.13,108.14,125100000.0
2007-05-14 00:25:00,108.16,108.16,108.1,108.13,54100000.0
2007-05-14 00:30:00,108.12,108.16,108.1,108.11,124500000.0
2007-05-14 00:35:00,108.11,108.15,108.1,108.1,80700000.0
2007-05-14 00:40:00,108.1,108.13,108.05,108.1,242300000.0
2007-05-14 00:45:00,108.08,108.11,108.035,108.06,452300000.0
2007-05-14 00:50:00,108.1,108.11,108.03,108.03,287500000.0
2007-05-14 00:55:00,108.03,108.12,108.03,108.07,391600000.0
2007-05-14 01:00:00,108.07,108.1,108.04,108.05,170600000.0
2007-05-14 01:05:00,108.06,108.12,108.04,108.1,375299999.0
2007-05-14 01:10:00,108.11,108.12,108.07,108.11,127200000.0
2007-05-14 01:15:00,108.11,108.13,108.04,108.13,1078600000.0
2007-05-14 01:20:00,108.13,108.15,108.09,108.12,442300000.0
2007-05-14 01:25:00,108.12,108.145,108.09,108.13,559300005.0
2007-05-14 01:30:00,108.1,108.16,108.1,108.145,727200000.0
2007-05-14 01:35:00,108.15,108.16,108.1,108.105,432000000.0
2007-05-14 01:40:00,108.11,108.125,108.08,108.11,727800002.0
2007-05-14 01:45:00,108.11,108.125,108.08,108.115,1346899993.0
2007-05-14 01:50:00,108.09,108.13,108.065,108.1,1652300003.0
2007-05-14 01:55:00,108.08,108.12,108.01,108.095,1021300000.0
2007-05-14 02:00:00,108.095,108.11,108.035,108.06,964700003.0
2007-05-14 02:05:00,108.06,108.06,108.01,108.025,892199992.0
2007-05-14 02:10:00,108.02,108.035,108.0,108.005,1287599996.0
2007-05-14 02:15:00,108.0,108.03,107.99,108.02,599199997.0
2007-05-14 02:20:00,108.02,108.04,108.0,108.02,1271999986.0
2007-05-14 02:25:00,108.03,108.045,108.01,108.04,825599998.0
2007-05-14 02:30:00,108.04,108.06,108.03,108.045,551200000.0
2007-05-14 02:35:00,108.05,108.085,108.02,108.085,900000004.0
2007-05-14 02:40:00,108.09,108.1,108.07,108.095,579800001.0
2007-05-14 02:45:00,108.095,108.11,108.075,108.075,2113600004.0
2007-05-14 02:50:00,108.075,108.13,108.075,108.11,1800100000.0
2007-05-14 02:55:00,108.11,108.14,108.09,108.12,1097300001.0
2007-05-14 03:00:00,108.135,108.155,108.11,108.12,1800800011.0
2007-05-14 03:05:00,108.12,108.13,108.09,108.125,728000000.0
2007-05-14 03:10:00,108.12,108.14,108.1,108.125,790200011.0
2007-05-14 03:15:00,108.13,108.13,108.11,108.13,488500014.0
2007-05-14 03:20:00,108.11,108.14,108.1,108.12,765900012.0
2007-05-14 03:25:00,108.115,108.13,108.09,108.11,616900009.0
2007-05-14 03:30:00,108.11,108.115,108.1,108.115,302900010.0
2007-05-14 03:35:00,108.12,108.13,108.09,108.12,1139800020.0
2007-05-14 03:40:00,108.12,108.14,108.08,108.135,935000011.0
2007-05-14 03:45:00,108.13,108.145,108.13,108.145,936000026.0
2007-05-14 03:50:00,108.145,108.155,108.12,108.13,1228200012.0
2007-05-14 03:55:00,108.13,108.14,108.12,108.14,979100011.0
2007-05-14 04:00:00,108.14,108.155,108.12,108.14,523499997.0
2007-05-14 04:05:00,108.12,108.145,108.1,108.11,1115000006.0
2007-05-14 04:10:00,108.1,108.12,108.08,108.115,1344700002.0
2007-05-14 04:15:00,108.11,108.125,108.09,108.11,915500013.0
2007-05-14 04:20:00,108.1,108.155,108.095,108.15,1903400008.0
2007-05-14 04:25:00,108.15,108.185,108.15,108.16,613400000.0
2007-05-14 04:30:00,108.16,108.195,108.15,108.185,997900009.0
2007-05-14 04:35:00,108.19,108.25,108.17,108.2,2277500023.0
2007-05-14 04:40:00,108.185,108.215,108.18,108.195,950800006.0
2007-05-14 04:45:00,108.195,108.215,108.18,108.215,870300008.0
2007-05-14 04:50:00,108.2,108.22,108.2,108.21,224000000.0
2007-05-14 04:55:00,108.21,108.27,108.185,108.26,1602400014.0
2007-05-14 05:00:00,108.26,108.375,108.26,108.29,2622600020.0
2007-05-14 05:05:00,108.3,108.42,108.28,108.41,1933000014.0
2007-05-14 05:10:00,108.42,108.42,108.33,108.35,1274900013.0
2007-05-14 05:15:00,108.35,108.37,108.335,108.35,842700006.0
2007-05-14 05:20:00,108.35,108.37,108.34,108.37,912700009.0
2007-05-14 05:25:00,108.36,108.4,108.345,108.36,846900004.0
2007-05-14 05:30:00,108.35,108.36,108.335,108.35,1549100031.0
2007-05-14 05:35:00,108.35,108.36,108.3,108.31,1460900007.0
2007-05-14 05:40:00,108.31,108.32,108.3,108.32,329000001.0
2007-05-14 05:45:00,108.32,108.32,108.285,108.3,497800008.0
2007-05-14 05:50:00,108.29,108.32,108.285,108.29,1180300009.0
2007-05-14 05:55:00,108.29,108.29,108.245,108.29,2289900012.0
2007-05-14 06:00:00,108.29,108.29,108.23,108.25,1673900006.0
2007-05-14 06:05:00,108.25,108.27,108.245,108.26,977100003.0
2007-05-14 06:10:00,108.27,108.27,108.18,108.2,917500004.0
2007-05-14 06:15:00,108.2,108.23,108.17,108.21,1096399999.0
2007-05-14 06:20:00,108.21,108.21,108.19,108.19,644599999.0
2007-05-14 06:25:00,108.2,108.2,108.175,108.19,851600007.0
2007-05-14 06:30:00,108.2,108.2,108.19,108.19,8800000.0
2007-05-14 06:35:00,108.2,108.21,108.2,108.2,23900000.0
2007-05-14 06:40:00,108.2,108.21,108.2,108.21,8800000.0
2007-05-14 06:45:00,108.21,108.21,108.2,108.21,27000000.0
2007-05-14 06:55:00,108.21,108.23,108.2,108.22,340599998.0
2007-05-14 07:00:00,108.22,108.22,108.21,108.21,276199999.0
2007-05-14 07:05:00,108.21,108.21,108.21,108.21,138300000.0
2007-05-14 07:10:00,108.21,108.21,108.205,108.21,153900000.0
2007-05-14 07:15:00,108.21,108.21,108.175,108.18,232799999.0
2007-05-14 07:20:00,108.18,108.2,108.17,108.175,739799994.0
2007-05-14 07:25:00,108.18,108.19,108.155,108.18,817000000.0
2007-05-14 07:30:00,108.18,108.19,108.17,108.19,288200000.0
2007-05-14 07:35:00,108.18,108.19,108.15,108.17,343100003.0
2007-05-14 07:40:00,108.16,108.2,108.15,108.2,1325299999.0
2007-05-14 07:45:00,108.2,108.21,108.19,108.2,802600004.0
2007-05-14 07:50:00,108.2,108.23,108.2,108.21,1371700017.0
2007-05-14 07:55:00,108.21,108.21,108.16,108.17,552199999.0
2007-05-14 08:00:00,108.17,108.19,108.13,108.17,1896400005.0
2007-05-14 08:05:00,108.17,108.18,108.12,108.13,852200002.0
2007-05-14 08:10:00,108.13,108.19,108.12,108.19,853100002.0
2007-05-14 08:15:00,108.18,108.19,108.13,108.13,348999996.0
2007-05-14 08:20:00,108.13,108.15,108.12,108.12,180899998.0
2007-05-14 08:25:00,108.13,108.17,108.13,108.17,605100004.0
2007-05-14 08:30:00,108.17,108.17,108.135,108.14,1434700005.0
2007-05-14 08:35:00,108.14,108.21,108.14,108.2,2846999982.0
2007-05-14 08:40:00,108.2,108.29,108.17,108.26,2253499988.0
2007-05-14 08:45:00,108.26,108.27,108.19,108.2,1778899992.0
2007-05-14 08:50:00,108.2,108.21,108.2,108.21,624299999.0
2007-05-14 08:55:00,108.21,108.21,108.17,108.18,1059699999.0
2007-05-14 09:00:00,108.19,108.2,108.17,108.2,2081799989.0
2007-05-14 09:05:00,108.19,108.27,108.185,108.26,2757399995.0
2007-05-14 09:10:00,108.26,108.28,108.24,108.24,1738399995.0
2007-05-14 09:15:00,108.24,108.25,108.195,108.23,2483400012.0
2007-05-14 09:20:00,108.23,108.24,108.19,108.2,2325671917.0
2007-05-14 09:25:00,108.2,108.21,108.1,108.12,3117299994.0
2007-05-14 09:30:00,108.12,108.16,108.1,108.16,1705600000.0
2007-05-14 09:35:00,108.16,108.19,108.03,108.05,1499199999.0
2007-05-14 09:40:00,108.07,108.12,108.05,108.11,2003200007.0
2007-05-14 09:45:00,108.11,108.11,108.015,108.09,1441900001.0
2007-05-14 09:50:00,108.1,108.12,108.08,108.11,1258900001.0
2007-05-14 09:55:00,108.11,108.12,108.08,108.12,1151600000.0
2007-05-14 10:00:00,108.12,108.24,108.12,108.19,1989200000.0
2007-05-14 10:05:00,108.19,108.21,108.155,108.18,1591700004.0
2007-05-14 10:10:00,108.18,108.2,108.16,108.17,491900000.0
2007-05-14 10:15:00,108.16,108.19,108.15,108.18,240800000.0
2007-05-14 10:20:00,108.18,108.19,108.155,108.18,341800000.0
2007-05-14 10:25:00,108.19,108.19,108.155,108.19,204300000.0
2007-05-14 10:30:00,108.19,108.2,108.165,108.17,293000000.0
2007-05-14 10:35:00,108.175,108.2,108.14,108.18,280000000.0
2007-05-14 10:40:00,108.165,108.19,108.14,108.16,466400000.0
2007-05-14 10:45:00,108.17,108.19,108.15,108.16,599000007.0
2007-05-14 10:50:00,108.15,108.19,108.15,108.19,918399995.0
2007-05-14 10:55:00,108.19,108.19,108.08,108.13,1294499998.0
2007-05-14 11:00:00,108.12,108.15,108.11,108.13,1066099999.0
2007-05-14 11:05:00,108.14,108.16,108.1,108.15,1242999999.0
2007-05-14 11:10:00,108.15,108.24,108.14,108.23,1209700004.0
2007-05-14 11:15:00,108.23,108.33,108.22,108.33,2454400009.0
2007-05-14 11:20:00,108.32,108.33,108.285,108.31,1877900000.0
2007-05-14 11:25:00,108.31,108.34,108.29,108.33,1873300001.0
2007-05-14 11:30:00,108.33,108.43,108.32,108.4,2350799994.0
2007-05-14 11:35:00,108.4,108.41,108.36,108.38,2331999999.0
2007-05-14 11:40:00,108.375,108.39,108.35,108.36,1358399999.0
2007-05-14 11:45:00,108.355,108.39,108.35,108.38,842300000.0
2007-05-14 11:50:00,108.375,108.41,108.36,108.385,2468300000.0
2007-05-14 11:55:00,108.39,108.415,108.36,108.37,2040700013.0
2007-05-14 12:00:00,108.38,108.45,108.36,108.42,2628100001.0
2007-05-14 12:05:00,108.42,108.49,108.405,108.47,2489600004.0
2007-05-14 12:10:00,108.47,108.62,108.47,108.59,4646300007.0
2007-05-14 12:15:00,108.575,108.615,108.53,108.56,4779800020.0
2007-05-14 12:20:00,108.56,108.58,108.525,108.58,1917600010.0
2007-05-14 12:25:00,108.58,108.58,108.51,108.56,1814499999.0
2007-05-14 12:30:00,108.56,108.62,108.56,108.61,1780599999.0
2007-05-14 12:35:00,108.61,108.63,108.575,108.61,2876199998.0
2007-05-14 12:40:00,108.61,108.62,108.5,108.53,2601700001.0
2007-05-14 12:45:00,108.54,108.59,108.5,108.59,2394300009.0
2007-05-14 12:50:00,108.59,108.65,108.58,108.64,1479199995.0
2007-05-14 12:55:00,108.63,108.65,108.57,108.57,717500003.0
2007-05-14 13:00:00,108.55,108.64,108.545,108.61,1610800004.0
2007-05-14 13:05:00,108.6,108.62,108.57,108.6,1890700005.0
2007-05-14 13:10:00,108.61,108.63,108.585,108.63,3551099999.0
2007-05-14 13:15:00,108.64,108.64,108.61,108.615,1549999997.0
2007-05-14 13:20:00,108.61,108.62,108.58,108.58,2169600000.0
2007-05-14 13:25:00,108.58,108.6,108.51,108.59,696099998.0
2007-05-14 13:30:00,108.58,108.6,108.54,108.57,571699987.0
2007-05-14 13:35:00,108.56,108.57,108.53,108.56,568100001.0
2007-05-14 13:40:00,108.545,108.63,108.54,108.63,1229400001.0
2007-05-14 13:45:00,108.63,108.64,108.58,108.6,962700001.0
2007-05-14 13:50:00,108.61,108.63,108.565,108.565,848300002.0
2007-05-14 13:55:00,108.58,108.62,108.55,108.59,1101399997.0
2007-05-14 14:00:00,108.59,108.62,108.58,108.58,632900000.0
2007-05-14 14:05:00,108.565,108.6,108.54,108.6,1271800000.0
2007-05-14 14:10:00,108.61,108.65,108.6,108.62,1077500000.0
2007-05-14 14:15:00,108.62,108.65,108.59,108.645,1852899997.0
2007-05-14 14:20:00,108.65,108.66,108.51,108.64,1104700002.0
2007-05-14 14:25:00,108.63,108.66,108.51,108.65,1073000002.0
2007-05-14 14:30:00,108.61,108.65,108.6,108.64,1488499991.0
2007-05-14 14:35:00,108.63,108.64,108.56,108.6,1886299989.0
2007-05-14 14:40:00,108.6,108.62,108.51,108.6,2149299998.0
2007-05-14 14:45:00,108.61,108.65,108.55,108.65,1182299999.0
2007-05-14 14:50:00,108.65,108.7,108.645,108.69,2075600005.0
2007-05-14 14:55:00,108.69,108.75,108.64,108.75,1593599991.0
2007-05-14 15:00:00,108.74,108.75,108.715,108.75,1288899999.0
2007-05-14 15:05:00,108.75,108.84,108.735,108.83,2084700006.0
2007-05-14 15:10:00,108.82,108.82,108.72,108.79,1465200002.0
2007-05-14 15:15:00,108.79,108.8,108.72,108.76,1634500005.0
2007-05-14 15:20:00,108.76,108.76,108.71,108.74,2327800000.0
2007-05-14 15:25:00,108.74,108.76,108.725,108.75,1634900003.0
2007-05-14 15:30:00,108.735,108.76,108.73,108.75,697800003.0
2007-05-14 15:35:00,108.745,108.77,108.72,108.75,1101200000.0
2007-05-14 15:40:00,108.75,108.78,108.715,108.73,949700003.0
2007-05-14 15:45:00,108.72,108.74,108.67,108.74,1544599999.0
2007-05-14 15:50:00,108.74,108.77,108.71,108.725,1726599998.0
2007-05-14 15:55:00,108.73,108.76,108.69,108.74,1163200001.0
2007-05-14 16:00:00,108.73,108.74,108.6,108.685,1584699997.0
2007-05-14 16:05:00,108.685,108.75,108.68,108.75,1657800000.0
2007-05-14 16:10:00,108.74,108.75,108.68,108.685,1580899998.0
2007-05-14 16:15:00,108.685,108.71,108.64,108.65,1314099999.0
2007-05-14 16:20:00,108.66,108.69,108.64,108.66,1499900006.0
2007-05-14 16:25:00,108.67,108.68,108.625,108.65,1263800003.0
2007-05-14 16:30:00,108.64,108.64,108.52,108.55,2524100003.0
2007-05-14 16:35:00,108.54,108.58,108.53,108.55,2008699998.0
2007-05-14 16:40:00,108.55,108.61,108.525,108.59,2022700004.0
2007-05-14 16:45:00,108.6,108.66,108.6,108.65,2814900002.0
2007-05-14 16:50:00,108.65,108.69,108.54,108.67,1104300000.0
2007-05-14 16:55:00,108.66,108.72,108.525,108.7,3003400003.0
2007-05-14 17:00:00,108.7,108.73,108.54,108.54,2674600001.0
2007-05-14 17:05:00,108.67,108.67,108.525,108.63,1556900003.0
2007-05-14 17:10:00,108.64,108.73,108.62,108.73,1311300006.0
2007-05-14 17:15:00,108.74,108.745,108.7,108.71,1449500004.0
2007-05-14 17:20:00,108.71,108.71,108.65,108.69,1740700002.0
2007-05-14 17:25:00,108.685,108.72,108.68,108.715,1910200004.0
2007-05-14 17:30:00,108.715,108.715,108.54,108.68,1864600002.0
2007-05-14 17:35:00,108.67,108.75,108.67,108.74,1625700004.0
2007-05-14 17:40:00,108.75,108.75,108.69,108.695,1366700009.0
2007-05-14 17:45:00,108.7,108.76,108.69,108.76,1400800008.0
2007-05-14 17:50:00,108.76,108.82,108.76,108.77,1284300009.0
2007-05-14 17:55:00,108.78,108.78,108.72,108.74,927900000.0
2007-05-14 18:00:00,108.74,108.78,108.68,108.78,1080600012.0
2007-05-14 18:05:00,108.78,108.78,108.68,108.77,818400004.0
2007-05-14 18:10:00,108.78,108.81,108.68,108.78,991400012.0
2007-05-14 18:15:00,108.78,108.78,108.68,108.76,708200011.0
2007-05-14 18:20:00,108.68,108.77,108.68,108.76,843700017.0
2007-05-14 18:25:00,108.76,108.77,108.7,108.75,567900008.0
2007-05-14 18:30:00,108.755,108.81,108.75,108.79,434900001.0
2007-05-14 18:35:00,108.8,108.83,108.77,108.775,927000008.0
2007-05-14 18:40:00,108.78,108.81,108.7,108.79,476200002.0
2007-05-14 18:45:00,108.79,108.8,108.78,108.8,330900002.0
2007-05-14 18:50:00,108.8,108.82,108.78,108.82,641500014.0
2007-05-14 18:55:00,108.82,108.83,108.7,108.82,634800012.0
2007-05-14 19:00:00,108.82,108.83,108.7,108.81,933300006.0
2007-05-14 19:05:00,108.81,108.82,108.7,108.82,767200008.0
2007-05-14 19:10:00,108.82,108.82,108.7,108.8,460700001.0
2007-05-14 19:15:00,108.8,108.8,108.7,108.78,862400002.0
2007-05-14 19:20:00,108.775,108.775,108.7,108.75,787700001.0
2007-05-14 19:25:00,108.73,108.77,108.73,108.75,1034300008.0
2007-05-14 19:30:00,108.77,108.78,108.7,108.77,542400005.0
2007-05-14 19:35:00,108.77,108.77,108.7,108.74,712900013.0
2007-05-14 19:40:00,108.75,108.81,108.75,108.795,1015400002.0
2007-05-14 19:45:00,108.8,108.81,108.7,108.75,750200018.0
2007-05-14 19:50:00,108.75,108.75,108.7,108.73,1084100012.0
2007-05-14 19:55:00,108.74,108.77,108.7,108.76,509800004.0
2007-05-14 20:00:00,108.75,108.77,108.7,108.71,1090800017.0
2007-05-14 20:05:00,108.71,108.73,108.65,108.72,1248300011.0
2007-05-14 20:10:00,108.72,108.74,108.65,108.695,1718800010.0
2007-05-14 20:15:00,108.69,108.69,108.62,108.64,704600006.0
2007-05-14 20:20:00,108.64,108.69,108.64,108.68,1008800021.0
2007-05-14 20:25:00,108.69,108.71,108.68,108.69,709200003.0
2007-05-14 20:30:00,108.7,108.74,108.7,108.74,728700005.0
2007-05-14 20:35:00,108.74,108.75,108.67,108.68,821000005.0
2007-05-14 20:40:00,108.68,108.68,108.64,108.65,520999997.0
2007-05-14 20:45:00,108.65,108.65,108.63,108.64,127100000.0
2007-05-14 20:50:00,108.64,108.65,108.63,108.65,294799999.0
2007-05-14 20:55:00,108.64,108.65,108.63,108.64,469899999.0
2007-05-14 21:00:00,108.63,108.65,108.585,108.64,1219000002.0
2007-05-14 21:05:00,108.64,108.67,108.6,108.66,632800007.0
2007-05-14 21:10:00,108.66,108.68,108.66,108.67,171700000.0
2007-05-14 21:15:00,108.67,108.68,108.66,108.67,292600000.0
2007-05-14 21:20:00,108.67,108.7,108.67,108.68,406900001.0
2007-05-14 21:25:00,108.68,108.7,108.66,108.7,434200002.0
2007-05-14 21:30:00,108.71,108.72,108.69,108.69,404400001.0
2007-05-14 21:35:00,108.7,108.7,108.6,108.67,503400005.0
2007-05-14 21:40:00,108.67,108.69,108.67,108.69,478600001.0
2007-05-14 21:45:00,108.685,108.69,108.66,108.68,218400000.0
2007-05-14 21:50:00,108.68,108.71,108.68,108.71,265000001.0
2007-05-14 21:55:00,108.71,108.71,108.69,108.71,390200004.0
2007-05-14 22:00:00,108.71,108.73,108.7,108.72,312700001.0
2007-05-14 22:05:00,108.72,108.74,108.71,108.73,342900002.0
2007-05-14 22:10:00,108.735,108.74,108.71,108.74,227200000.0
2007-05-14 22:15:00,108.73,108.74,108.705,108.72,362500000.0
2007-05-14 22:20:00,108.72,108.76,108.72,108.76,594000001.0
2007-05-14 22:25:00,108.76,108.81,108.76,108.8,446500000.0
2007-05-14 22:30:00,108.8,108.81,108.77,108.8,941500004.0
2007-05-14 22:35:00,108.81,108.82,108.78,108.81,528500004.0
2007-05-14 22:40:00,108.81,108.85,108.79,108.84,591500000.0
2007-05-14 22:45:00,108.83,108.84,108.79,108.83,664300001.0
2007-05-14 22:50:00,108.83,108.85,108.815,108.85,428100006.0
2007-05-14 22:55:00,108.85,108.86,108.79,108.79,893600002.0
2007-05-14 23:00:00,108.82,108.85,108.805,108.83,225500000.0
2007-05-14 23:05:00,108.83,108.83,108.805,108.82,163900000.0
2007-05-14 23:10:00,108.82,108.85,108.82,108.85,86200000.0
2007-05-14 23:15:00,108.84,108.84,108.83,108.84,156800000.0
2007-05-14 23:20:00,108.84,108.85,108.83,108.85,48200000.0
2007-05-14 23:25:00,108.85,108.85,108.83,108.85,11500000.0
2007-05-14 23:30:00,108.85,108.85,108.815,108.84,323800000.0
2007-05-14 23:35:00,108.84,108.88,108.84,108.85,222300000.0
2007-05-14 23:40:00,108.86,108.86,108.845,108.86,189399997.0
2007-05-14 23:45:00,108.865,108.865,108.83,108.84,382800001.0
2007-05-14 23:50:00,108.85,108.85,108.8,108.84,236500000.0
2007-05-14 23:55:00,108.84,108.87,108.835,108.85,269000001.0
2007-05-15 00:00:00,108.85,108.87,108.8,108.8,688699999.0
2007-05-15 00:05:00,108.8,108.81,108.75,108.81,540799990.0
2007-05-15 00:10:00,108.81,108.81,108.8,108.81,53500000.0
2007-05-15 00:15:00,108.805,108.805,108.79,108.79,163000002.0
2007-05-15 00:20:00,108.8,108.805,108.79,108.8,130600002.0
2007-05-15 00:25:00,108.805,108.81,108.79,108.8,212400000.0
2007-05-15 00:30:00,108.8,108.82,108.79,108.81,114100000.0
2007-05-15 00:35:00,108.81,108.83,108.8,108.8,111700000.0
2007-05-15 00:40:00,108.81,108.81,108.79,108.81,337400001.0
2007-05-15 00:45:00,108.81,108.82,108.78,108.81,843400000.0
2007-05-15 00:50:00,108.81,108.82,108.8,108.81,491000000.0
2007-05-15 00:55:00,108.8,108.81,108.75,108.77,411400000.0
2007-05-15 01:00:00,108.79,108.79,108.77,108.79,91900000.0
2007-05-15 01:05:00,108.79,108.8,108.755,108.77,123000000.0
2007-05-15 01:10:00,108.76,108.81,108.75,108.79,273000000.0
2007-05-15 01:15:00,108.79,108.8,108.765,108.8,128800000.0
2007-05-15 01:20:00,108.8,108.81,108.78,108.78,144200000.0
2007-05-15 01:25:00,108.81,108.81,108.79,108.79,217300000.0
2007-05-15 01:30:00,108.79,108.81,108.755,108.79,613200001.0
2007-05-15 01:35:00,108.79,108.8,108.78,108.78,327900001.0
2007-05-15 01:40:00,108.79,108.79,108.765,108.78,248099999.0
2007-05-15 01:45:00,108.78,108.78,108.725,108.76,334500002.0
2007-05-15 01:50:00,108.78,108.87,108.775,108.81,2291599997.0
2007-05-15 01:55:00,108.81,108.845,108.765,108.84,1317000006.0
2007-05-15 02:00:00,108.83,108.94,108.82,108.89,2526600004.0
2007-05-15 02:05:00,108.89,108.92,108.835,108.89,2772199992.0
2007-05-15 02:10:00,108.89,108.9,108.83,108.85,1871499993.0
2007-05-15 02:15:00,108.85,108.865,108.795,108.82,1953300006.0
2007-05-15 02:20:00,108.82,108.87,108.82,108.85,1320800002.0
2007-05-15 02:25:00,108.83,108.89,108.83,108.86,3179299996.0
2007-05-15 02:30:00,108.86,108.86,108.8,108.82,590199992.0
2007-05-15 02:35:00,108.81,108.84,108.8,108.84,671499997.0
2007-05-15 02:40:00,108.84,108.84,108.8,108.835,897899997.0
2007-05-15 02:45:00,108.835,108.87,108.795,108.845,912200004.0
2007-05-15 02:50:00,108.845,108.88,108.845,108.88,1600099994.0
2007-05-15 02:55:00,108.88,108.88,108.82,108.835,2106099983.0
2007-05-15 03:00:00,108.84,108.84,108.765,108.835,1684499995.0
2007-05-15 03:05:00,108.83,108.845,108.8,108.83,1101700004.0
2007-05-15 03:10:00,108.815,108.83,108.77,108.79,2367699997.0
2007-05-15 03:15:00,108.8,108.83,108.775,108.82,1493999998.0
2007-05-15 03:20:00,108.8,108.81,108.79,108.8,909199992.0
2007-05-15 03:25:00,108.8,108.84,108.79,108.83,1383599990.0
2007-05-15 03:30:00,108.82,108.83,108.785,108.8,526700000.0
2007-05-15 03:35:00,108.8,108.8,108.745,108.76,1504199988.0
2007-05-15 03:40:00,108.77,108.79,108.76,108.77,717700001.0
2007-05-15 03:45:00,108.775,108.8,108.775,108.8,250200000.0
2007-05-15 03:50:00,108.8,108.82,108.79,108.81,1335999997.0
2007-05-15 03:55:00,108.81,108.87,108.78,108.86,1264700003.0
2007-05-15 04:00:00,108.86,108.86,108.805,108.83,1338999994.0
2007-05-15 04:05:00,108.83,108.84,108.79,108.8,767000000.0
2007-05-15 04:10:00,108.8,108.825,108.775,108.775,971299999.0
2007-05-15 04:15:00,108.815,108.83,108.775,108.815,510799999.0
2007-05-15 04:20:00,108.815,108.84,108.8,108.84,606400000.0
2007-05-15 04:25:00,108.83,108.83,108.8,108.8,246299999.0
2007-05-15 04:30:00,108.81,108.81,108.775,108.78,595500000.0
2007-05-15 04:35:00,108.78,108.81,108.77,108.78,201600000.0
2007-05-15 04:40:00,108.79,108.83,108.75,108.82,631700002.0
2007-05-15 04:45:00,108.82,108.85,108.82,108.83,556000001.0
2007-05-15 04:50:00,108.84,108.85,108.82,108.84,406200000.0
2007-05-15 04:55:00,108.84,108.84,108.81,108.84,871400000.0
2007-05-15 05:00:00,108.84,108.85,108.83,108.84,432100001.0
2007-05-15 05:05:00,108.84,108.86,108.82,108.82,343600000.0
2007-05-15 05:10:00,108.83,108.84,108.8,108.83,884800001.0
2007-05-15 05:15:00,108.83,108.84,108.82,108.83,190100000.0
2007-05-15 05:20:00,108.84,108.85,108.84,108.84,183200000.0
2007-05-15 05:25:00,108.84,108.85,108.83,108.85,254700000.0
2007-05-15 05:30:00,108.845,108.87,108.83,108.87,584900000.0
2007-05-15 05:35:00,108.87,108.9,108.85,108.88,408500000.0
2007-05-15 05:40:00,108.86,108.88,108.85,108.85,228000000.0
2007-05-15 05:45:00,108.88,108.89,108.85,108.89,129600000.0
2007-05-15 05:50:00,108.88,108.91,108.88,108.9,339800000.0
2007-05-15 05:55:00,108.895,108.93,108.88,108.9,992600003.0
2007-05-15 06:00:00,108.9,108.9,108.88,108.89,571499998.0
2007-05-15 06:05:00,108.89,108.905,108.86,108.875,1528200009.0
2007-05-15 06:10:00,108.88,108.89,108.87,108.87,481400000.0
2007-05-15 06:15:00,108.87,108.89,108.87,108.875,633599997.0
2007-05-15 06:20:00,108.88,108.9,108.86,108.9,742499993.0
2007-05-15 06:25:00,108.9,108.9,108.84,108.85,781399998.0
2007-05-15 06:30:00,108.86,108.9,108.86,108.87,367400000.0
2007-05-15 06:35:00,108.87,108.89,108.84,108.88,734700000.0
2007-05-15 06:40:00,108.88,108.9,108.88,108.89,231900001.0
2007-05-15 06:45:00,108.89,108.89,108.87,108.89,812200000.0
2007-05-15 06:50:00,108.89,108.9,108.89,108.89,184000000.0
2007-05-15 06:55:00,108.9,108.91,108.88,108.91,553699996.0
2007-05-15 07:00:00,108.905,108.91,108.89,108.9,390399999.0
2007-05-15 07:05:00,108.9,108.9,108.88,108.89,275300000.0
2007-05-15 07:10:00,108.885,108.89,108.875,108.88,247200000.0
2007-05-15 07:15:00,108.88,108.88,108.87,108.88,301500000.0
2007-05-15 07:20:00,108.875,108.88,108.84,108.87,1098800000.0
2007-05-15 07:25:00,108.865,108.865,108.81,108.81,1269600007.0
2007-05-15 07:30:00,108.82,108.84,108.81,108.84,1127000007.0
2007-05-15 07:35:00,108.84,108.86,108.82,108.85,574300001.0
2007-05-15 07:40:00,108.85,108.85,108.81,108.815,542800000.0
2007-05-15 07:45:00,108.82,108.83,108.8,108.805,1326600004.0
2007-05-15 07:50:00,108.8,108.82,108.77,108.795,1253500000.0
2007-05-15 07:55:00,108.81,108.85,108.8,108.85,464200000.0
2007-05-15 08:00:00,108.84,108.86,108.82,108.84,1345000009.0
2007-05-15 08:05:00,108.83,108.85,108.82,108.83,978600000.0
2007-05-15 08:10:00,108.83,108.84,108.75,108.79,1383099998.0
2007-05-15 08:15:00,108.79,108.85,108.77,108.83,1067700002.0
2007-05-15 08:20:00,108.83,108.83,108.76,108.8,1403199994.0
2007-05-15 08:25:00,108.8,108.82,108.745,108.76,1625299997.0
2007-05-15 08:30:00,108.76,108.79,108.73,108.73,869300002.0
2007-05-15 08:35:00,108.73,108.74,108.69,108.72,1148000000.0
2007-05-15 08:40:00,108.71,108.74,108.69,108.73,1952300004.0
2007-05-15 08:45:00,108.73,108.75,108.71,108.72,697899999.0
2007-05-15 08:50:00,108.705,108.73,108.68,108.71,1876700001.0
2007-05-15 08:55:00,108.7,108.72,108.65,108.65,2118199984.0
2007-05-15 09:00:00,108.66,108.66,108.61,108.62,2002100019.0
2007-05-15 09:05:00,108.62,108.68,108.605,108.66,2334899988.0
2007-05-15 09:10:00,108.66,108.69,108.625,108.67,1342699999.0
2007-05-15 09:15:00,108.645,108.68,108.6,108.6,2835999984.0
2007-05-15 09:20:00,108.6,108.62,108.49,108.51,2352399988.0
2007-05-15 09:25:00,108.5,108.57,108.49,108.56,2350999982.0
2007-05-15 09:30:00,108.56,108.59,108.535,108.58,1574400007.0
2007-05-15 09:35:00,108.58,108.59,108.555,108.56,1123400011.0
2007-05-15 09:40:00,108.57,108.58,108.545,108.57,1216700001.0
2007-05-15 09:45:00,108.57,108.6,108.555,108.56,1481200000.0
2007-05-15 09:50:00,108.57,108.59,108.53,108.57,1578400002.0
2007-05-15 09:55:00,108.57,108.61,108.56,108.61,1129900002.0
2007-05-15 10:00:00,108.61,108.66,108.6,108.65,849999993.0
2007-05-15 10:05:00,108.645,108.72,108.645,108.7,710400001.0
2007-05-15 10:10:00,108.7,108.775,108.675,108.745,2576300038.0
2007-05-15 10:15:00,108.74,108.76,108.73,108.75,1512700031.0
2007-05-15 10:20:00,108.75,108.75,108.715,108.73,1479500038.0
2007-05-15 10:25:00,108.73,108.75,108.72,108.75,539500001.0
2007-05-15 10:30:00,108.73,108.77,108.7,108.72,1837900022.0
2007-05-15 10:35:00,108.72,108.75,108.715,108.74,1143400006.0
2007-05-15 10:40:00,108.74,108.76,108.72,108.74,806500005.0
2007-05-15 10:45:00,108.74,108.78,108.73,108.77,857800004.0
2007-05-15 10:50:00,108.77,108.8,108.77,108.79,1371000016.0
2007-05-15 10:55:00,108.79,108.87,108.78,108.85,1146600012.0
2007-05-15 11:00:00,108.86,109.01,108.81,109.0,2876500016.0
2007-05-15 11:05:00,109.0,109.07,109.0,109.015,2355500017.0
2007-05-15 11:10:00,109.02,109.07,108.99,109.05,1167600012.0
2007-05-15 11:15:00,109.045,109.16,109.025,109.08,1764800021.0
2007-05-15 11:20:00,109.08,109.23,109.07,109.22,1937200020.0
2007-05-15 11:25:00,109.23,109.32,109.21,109.3,3163200043.0
2007-05-15 11:30:00,109.32,109.41,109.25,109.26,3776600011.0
2007-05-15 11:35:00,109.26,109.27,109.22,109.24,2466100005.0
2007-05-15 11:40:00,109.24,109.31,109.205,109.29,2094299998.0
2007-05-15 11:45:00,109.28,109.31,109.24,109.26,1362500000.0
2007-05-15 11:50:00,109.28,109.325,109.265,109.29,1028500001.0
2007-05-15 11:55:00,109.275,109.29,109.17,109.19,1469500000.0
2007-05-15 12:00:00,109.19,109.2,109.12,109.13,1835600000.0
2007-05-15 12:05:00,109.13,109.17,109.08,109.17,1248600006.0
2007-05-15 12:10:00,109.17,109.24,109.14,109.22,1382700003.0
2007-05-15 12:15:00,109.21,109.24,109.17,109.2,1274200008.0
2007-05-15 12:20:00,109.2,109.21,109.135,109.2,996000009.0
2007-05-15 12:25:00,109.21,109.22,109.15,109.18,1704500019.0
2007-05-15 12:30:00,109.18,109.2,109.155,109.155,475300000.0
2007-05-15 12:35:00,109.16,109.16,109.07,109.09,978900008.0
2007-05-15 12:40:00,109.09,109.14,109.075,109.11,620300006.0
2007-05-15 12:45:00,109.11,109.11,109.07,109.11,1143899997.0
2007-05-15 12:50:00,109.11,109.115,109.1,109.1,807500008.0
2007-05-15 12:55:00,109.1,109.1,109.07,109.07,479000007.0
2007-05-15 13:00:00,109.06,109.08,109.025,109.03,943700009.0
2007-05-15 13:05:00,109.04,109.14,109.04,109.14,1479200017.0
2007-05-15 13:10:00,109.14,109.19,109.115,109.17,2032700026.0
2007-05-15 13:15:00,109.18,109.18,109.11,109.12,1434300002.0
2007-05-15 13:20:00,109.12,109.13,109.11,109.13,425500001.0
2007-05-15 13:25:00,109.13,109.15,109.08,109.11,669700003.0
2007-05-15 13:30:00,109.12,109.125,109.08,109.1,926700007.0
2007-05-15 13:35:00,109.1,109.13,109.1,109.12,477000001.0
2007-05-15 13:40:00,109.12,109.13,109.075,109.11,422200001.0
2007-05-15 13:45:00,109.09,109.14,109.065,109.13,1282300014.0
2007-05-15 13:50:00,109.14,109.14,109.05,109.065,585200007.0
2007-05-15 13:55:00,109.07,109.1,109.05,109.08,922200009.0
2007-05-15 14:00:00,109.08,109.1,109.045,109.055,1807000022.0
2007-05-15 14:05:00,109.055,109.19,109.045,109.17,2581100019.0
2007-05-15 14:10:00,109.16,109.2,109.13,109.2,1247900003.0
2007-05-15 14:15:00,109.19,109.23,109.155,109.21,1294399999.0
2007-05-15 14:20:00,109.21,109.25,109.165,109.225,1616600006.0
2007-05-15 14:25:00,109.23,109.29,109.21,109.22,1286000017.0
2007-05-15 14:30:00,109.22,109.44,109.15,109.44,2510800001.0
2007-05-15 14:35:00,109.44,109.61,109.43,109.52,3484899981.0
2007-05-15 14:40:00,109.515,109.52,109.43,109.49,1837699995.0
2007-05-15 14:45:00,109.48,109.48,109.34,109.38,1313200000.0
2007-05-15 14:50:00,109.38,109.4,109.32,109.37,1876499986.0
2007-05-15 14:55:00,109.36,109.44,109.355,109.42,1401100006.0
2007-05-15 15:00:00,109.42,109.51,109.37,109.5,2772200007.0
2007-05-15 15:05:00,109.5,109.54,109.445,109.49,2469800027.0
2007-05-15 15:10:00,109.49,109.52,109.45,109.45,1371500006.0
2007-05-15 15:15:00,109.46,109.49,109.435,109.49,1028200000.0
2007-05-15 15:20:00,109.48,109.5,109.45,109.47,664499999.0
2007-05-15 15:25:00,109.48,109.5,109.41,109.41,1340700015.0
2007-05-15 15:30:00,109.42,109.44,109.39,109.44,1324400010.0
2007-05-15 15:35:00,109.44,109.49,109.43,109.44,1282500009.0
2007-05-15 15:40:00,109.44,109.46,109.41,109.44,1310200016.0
2007-05-15 15:45:00,109.44,109.49,109.435,109.44,1074000008.0
2007-05-15 15:50:00,109.45,109.59,109.43,109.58,2176400018.0
2007-05-15 15:55:00,109.55,109.62,109.535,109.605,2383700021.0
2007-05-15 16:00:00,109.62,109.73,109.54,109.72,2404799998.0
2007-05-15 16:05:00,109.72,109.76,109.665,109.73,2331800006.0
2007-05-15 16:10:00,109.73,109.795,109.7,109.775,2077400009.0
2007-05-15 16:15:00,109.78,109.805,109.74,109.765,1985600000.0
2007-05-15 16:20:00,109.765,109.77,109.69,109.69,2261200015.0
2007-05-15 16:25:00,109.71,109.725,109.68,109.69,2177400022.0
2007-05-15 16:30:00,109.68,109.715,109.49,109.66,2900900004.0
2007-05-15 16:35:00,109.66,109.66,109.52,109.57,2378099998.0
2007-05-15 16:40:00,109.56,109.63,109.44,109.57,2025699994.0
2007-05-15 16:45:00,109.57,109.58,109.4,109.535,1583199991.0
2007-05-15 16:50:00,109.54,109.59,109.5,109.53,2552399997.0
2007-05-15 16:55:00,109.52,109.55,109.475,109.52,2796099978.0
2007-05-15 17:00:00,109.53,109.56,109.41,109.56,2162299993.0
2007-05-15 17:05:00,109.55,109.61,109.54,109.585,2791000000.0
2007-05-15 17:10:00,109.59,109.61,109.56,109.6,2356500006.0
2007-05-15 17:15:00,109.6,109.6,109.545,109.575,775200003.0
2007-05-15 17:20:00,109.58,109.58,109.51,109.54,1001900008.0
2007-05-15 17:25:00,109.54,109.54,109.455,109.52,1078299997.0
2007-05-15 17:30:00,109.51,109.54,109.48,109.54,867700000.0
2007-05-15 17:35:00,109.54,109.58,109.5,109.56,1464700011.0
2007-05-15 17:40:00,109.57,109.63,109.53,109.54,1882300011.0
2007-05-15 17:45:00,109.54,109.54,109.45,109.53,1946799992.0
2007-05-15 17:50:00,109.53,109.55,109.49,109.52,1513000011.0
2007-05-15 17:55:00,109.51,109.52,109.48,109.51,812899996.0
2007-05-15 18:00:00,109.51,109.57,109.48,109.5,1488100002.0
2007-05-15 18:05:00,109.5,109.54,109.47,109.54,606000004.0
2007-05-15 18:10:00,109.525,109.55,109.51,109.54,511600002.0
2007-05-15 18:15:00,109.54,109.55,109.52,109.53,614700002.0
2007-05-15 18:20:00,109.53,109.56,109.52,109.53,638499997.0
2007-05-15 18:25:00,109.53,109.55,109.52,109.53,398999998.0
2007-05-15 18:30:00,109.535,109.56,109.51,109.52,236100001.0
2007-05-15 18:35:00,109.52,109.54,109.51,109.52,486699998.0
2007-05-15 18:40:00,109.5,109.54,109.5,109.53,1428099991.0
2007-05-15 18:45:00,109.52,109.55,109.51,109.52,1181699991.0
2007-05-15 18:50:00,109.52,109.57,109.52,109.545,1787799976.0
2007-05-15 18:55:00,109.545,109.55,109.49,109.5,1362699980.0
2007-05-15 19:00:00,109.47,109.555,109.435,109.5,1114999996.0
2007-05-15 19:05:00,109.5,109.56,109.5,109.525,1696199988.0
2007-05-15 19:10:00,109.53,109.585,109.5,109.56,2245699996.0
2007-05-15 19:15:00,109.56,109.57,109.53,109.54,1140200003.0
2007-05-15 19:20:00,109.54,109.54,109.5,109.5,1007300014.0
2007-05-15 19:25:00,109.51,109.52,109.48,109.5,1085899997.0
2007-05-15 19:30:00,109.5,109.52,109.49,109.505,1293599989.0
2007-05-15 19:35:00,109.505,109.53,109.505,109.52,586200001.0
2007-05-15 19:40:00,109.5,109.56,109.5,109.56,1377300001.0
2007-05-15 19:45:00,109.555,109.57,109.5,109.515,1035400003.0
2007-05-15 19:50:00,109.51,109.535,109.5,109.51,308900002.0
2007-05-15 19:55:00,109.49,109.53,109.49,109.51,604500004.0
2007-05-15 20:00:00,109.52,109.53,109.505,109.53,746000000.0
2007-05-15 20:05:00,109.53,109.54,109.52,109.52,115799998.0
2007-05-15 20:10:00,109.52,109.52,109.5,109.515,350899995.0
2007-05-15 20:15:00,109.52,109.52,109.44,109.44,1303399985.0
2007-05-15 20:20:00,109.46,109.48,109.42,109.46,958499987.0
2007-05-15 20:25:00,109.46,109.47,109.415,109.45,796699986.0
2007-05-15 20:30:00,109.45,109.47,109.405,109.45,1104199976.0
2007-05-15 20:35:00,109.46,109.48,109.43,109.45,649299991.0
2007-05-15 20:40:00,109.45,109.46,109.4,109.41,936499982.0
2007-05-15 20:45:00,109.4,109.41,109.37,109.39,1395100002.0
2007-05-15 20:50:00,109.39,109.455,109.39,109.445,1308799990.0
2007-05-15 20:55:00,109.445,109.51,109.43,109.49,1574499997.0
2007-05-15 21:00:00,109.51,109.53,109.475,109.52,1037900002.0
2007-05-15 21:05:00,109.52,109.52,109.45,109.47,1245900004.0
2007-05-15 21:10:00,109.46,109.47,109.455,109.46,620800010.0
2007-05-15 21:15:00,109.46,109.475,109.445,109.47,1016800001.0
2007-05-15 21:20:00,109.47,109.47,109.42,109.43,683900004.0
2007-05-15 21:25:00,109.43,109.46,109.42,109.46,308000000.0
2007-05-15 21:30:00,109.47,109.48,109.425,109.47,488899998.0
2007-05-15 21:35:00,109.455,109.46,109.42,109.46,525500004.0
2007-05-15 21:40:00,109.46,109.47,109.44,109.45,472099997.0
2007-05-15 21:45:00,109.46,109.47,109.415,109.45,466799997.0
2007-05-15 21:50:00,109.44,109.45,109.4,109.44,297799998.0
2007-05-15 21:55:00,109.44,109.46,109.41,109.44,711000002.0
2007-05-15 22:00:00,109.44,109.46,109.42,109.44,429700000.0
2007-05-15 22:05:00,109.46,109.46,109.385,109.43,386700000.0
2007-05-15 22:10:00,109.43,109.47,109.43,109.45,458200000.0
2007-05-15 22:15:00,109.45,109.46,109.43,109.44,219700000.0
2007-05-15 22:20:00,109.43,109.46,109.42,109.44,295200000.0
2007-05-15 22:25:00,109.44,109.44,109.41,109.41,178300000.0
2007-05-15 22:30:00,109.4,109.43,109.38,109.42,598500001.0
2007-05-15 22:35:00,109.43,109.43,109.39,109.43,271800000.0
2007-05-15 22:40:00,109.43,109.44,109.41,109.44,131000000.0
2007-05-15 22:45:00,109.43,109.46,109.41,109.42,180800001.0
2007-05-15 22:50:00,109.43,109.43,109.41,109.42,95900000.0
2007-05-15 22:55:00,109.42,109.47,109.41,109.45,181800002.0
2007-05-15 23:00:00,109.42,109.45,109.42,109.45,132300000.0
2007-05-15 23:05:00,109.46,109.48,109.45,109.47,159800000.0
2007-05-15 23:10:00,109.47,109.47,109.385,109.425,577900005.0
2007-05-15 23:15:00,109.42,109.48,109.405,109.45,1041600012.0
2007-05-15 23:20:00,109.47,109.47,109.45,109.46,246000001.0
2007-05-15 23:25:00,109.46,109.46,109.425,109.445,592400004.0
2007-05-15 23:30:00,109.445,109.465,109.43,109.46,379800000.0
2007-05-15 23:35:00,109.455,109.5,109.45,109.5,349900001.0
2007-05-15 23:40:00,109.5,109.5,109.4,109.42,493700000.0
2007-05-15 23:45:00,109.42,109.44,109.365,109.415,728000000.0
2007-05-15 23:50:00,109.415,109.415,109.36,109.38,306400000.0
2007-05-15 23:55:00,109.4,109.45,109.4,109.445,248500000.0
2007-05-16 00:00:00,109.445,109.45,109.4,109.405,554100000.0
2007-05-16 00:05:00,109.4,109.47,109.365,109.46,994600000.0
2007-05-16 00:10:00,109.47,109.5,109.45,109.5,569700000.0
2007-05-16 00:15:00,109.5,109.52,109.46,109.48,835400001.0
2007-05-16 00:20:00,109.48,109.48,109.46,109.47,390800001.0
2007-05-16 00:25:00,109.48,109.49,109.455,109.48,354400001.0
2007-05-16 00:30:00,109.47,109.48,109.47,109.48,93800000.0
2007-05-16 00:35:00,109.47,109.48,109.455,109.47,249100000.0
2007-05-16 00:40:00,109.47,109.48,109.415,109.44,974600008.0
2007-05-16 00:45:00,109.44,109.48,109.43,109.46,329400000.0
2007-05-16 00:50:00,109.47,109.47,109.42,109.43,412500000.0
2007-05-16 00:55:00,109.43,109.45,109.4,109.45,880700003.0
2007-05-16 01:00:00,109.44,109.465,109.4,109.42,1065000004.0
2007-05-16 01:05:00,109.42,109.42,109.38,109.39,235300000.0
2007-05-16 01:10:00,109.39,109.395,109.39,109.39,136500000.0
2007-05-16 01:15:00,109.39,109.39,109.36,109.37,305000001.0
2007-05-16 01:20:00,109.37,109.37,109.37,109.37,12000000.0
2007-05-16 01:25:00,109.38,109.41,109.365,109.38,365100000.0
2007-05-16 01:30:00,109.39,109.395,109.36,109.39,448700000.0
2007-05-16 01:35:00,109.39,109.405,109.365,109.37,485600000.0
2007-05-16 01:40:00,109.365,109.38,109.355,109.37,160300000.0
2007-05-16 01:45:00,109.36,109.37,109.355,109.36,101600000.0
2007-05-16 01:50:00,109.35,109.38,109.34,109.36,453100000.0
2007-05-16 01:55:00,109.36,109.39,109.35,109.38,333700000.0
2007-05-16 02:00:00,109.38,109.415,109.35,109.415,433300000.0
2007-05-16 02:05:00,109.415,109.415,109.33,109.36,495099997.0
2007-05-16 02:10:00,109.365,109.4,109.345,109.37,1976900005.0
2007-05-16 02:15:00,109.38,109.395,109.345,109.385,937600012.0
2007-05-16 02:20:00,109.39,109.39,109.37,109.38,788999994.0
2007-05-16 02:25:00,109.38,109.42,109.36,109.375,745699997.0
2007-05-16 02:30:00,109.385,109.42,109.37,109.38,573800000.0
2007-05-16 02:35:00,109.375,109.38,109.36,109.365,380800002.0
2007-05-16 02:40:00,109.37,109.39,109.325,109.35,754299995.0
2007-05-16 02:45:00,109.36,109.38,109.35,109.38,553100001.0
2007-05-16 02:50:00,109.38,109.46,109.35,109.45,1082000000.0
2007-05-16 02:55:00,109.45,109.45,109.39,109.41,735799999.0
2007-05-16 03:00:00,109.41,109.45,109.4,109.44,1058800001.0
2007-05-16 03:05:00,109.45,109.46,109.355,109.36,1217900004.0
2007-05-16 03:10:00,109.37,109.39,109.35,109.36,570200000.0
2007-05-16 03:15:00,109.365,109.39,109.345,109.39,456899998.0
2007-05-16 03:20:00,109.39,109.39,109.375,109.38,251200000.0
2007-05-16 03:25:00,109.38,109.38,109.33,109.36,488900002.0
2007-05-16 03:30:00,109.34,109.37,109.34,109.37,247500000.0
2007-05-16 03:35:00,109.37,109.37,109.335,109.35,440300000.0
2007-05-16 03:40:00,109.35,109.37,109.335,109.36,701300013.0
2007-05-16 03:45:00,109.36,109.38,109.32,109.33,606400000.0
2007-05-16 03:50:00,109.32,109.38,109.295,109.37,3248299991.0
2007-05-16 03:55:00,109.38,109.44,109.35,109.43,1159499992.0
2007-05-16 04:00:00,109.43,109.43,109.4,109.42,301600000.0
2007-05-16 04:05:00,109.43,109.44,109.41,109.44,516700002.0
2007-05-16 04:10:00,109.44,109.44,109.36,109.42,494700003.0
2007-05-16 04:15:00,109.42,109.44,109.39,109.42,347500003.0
2007-05-16 04:20:00,109.4,109.42,109.4,109.415,176100001.0
2007-05-16 04:25:00,109.415,109.42,109.395,109.42,425300002.0
2007-05-16 04:30:00,109.415,109.44,109.4,109.44,240400001.0
2007-05-16 04:35:00,109.44,109.44,109.43,109.435,166900000.0
2007-05-16 04:40:00,109.44,109.45,109.43,109.44,317199997.0
2007-05-16 04:45:00,109.44,109.48,109.435,109.47,413600000.0
2007-05-16 04:50:00,109.47,109.53,109.47,109.5,877499995.0
2007-05-16 04:55:00,109.5,109.6,109.49,109.56,1285000007.0
2007-05-16 05:00:00,109.56,109.57,109.47,109.51,354399995.0
2007-05-16 05:05:00,109.51,109.51,109.445,109.465,366600001.0
2007-05-16 05:10:00,109.465,109.48,109.465,109.48,64800000.0
2007-05-16 05:15:00,109.48,109.48,109.43,109.45,199700000.0
2007-05-16 05:20:00,109.45,109.46,109.43,109.45,133800001.0
2007-05-16 05:25:00,109.45,109.45,109.43,109.45,153399999.0
2007-05-16 05:30:00,109.46,109.46,109.42,109.445,267899995.0
2007-05-16 05:35:00,109.445,109.465,109.415,109.455,516099995.0
2007-05-16 05:40:00,109.46,109.46,109.43,109.46,277900002.0
2007-05-16 05:45:00,109.46,109.465,109.43,109.45,119800000.0
2007-05-16 05:50:00,109.45,109.465,109.44,109.455,192399996.0
2007-05-16 05:55:00,109.46,109.49,109.44,109.48,1255899967.0
2007-05-16 06:00:00,109.48,109.495,109.45,109.485,908699999.0
2007-05-16 06:05:00,109.47,109.525,109.46,109.515,933400005.0
2007-05-16 06:10:00,109.5,109.56,109.49,109.555,689500006.0
2007-05-16 06:15:00,109.53,109.57,109.52,109.54,808600005.0
2007-05-16 06:20:00,109.545,109.555,109.52,109.53,558200005.0
2007-05-16 06:25:00,109.54,109.54,109.5,109.53,622199990.0
2007-05-16 06:30:00,109.53,109.54,109.49,109.54,1057699984.0
2007-05-16 06:35:00,109.535,109.56,109.52,109.53,1126100007.0
2007-05-16 06:40:00,109.55,109.56,109.52,109.555,509200001.0
2007-05-16 06:45:00,109.56,109.575,109.52,109.565,1448400004.0
2007-05-16 06:50:00,109.565,109.565,109.515,109.545,1352899989.0
2007-05-16 06:55:00,109.55,109.57,109.535,109.57,1051199968.0
2007-05-16 07:00:00,109.57,109.58,109.53,109.535,592200001.0
2007-05-16 07:05:00,109.535,109.55,109.47,109.52,764799993.0
2007-05-16 07:10:00,109.52,109.53,109.49,109.52,283799993.0
2007-05-16 07:15:00,109.49,109.54,109.49,109.54,216199999.0
2007-05-16 07:20:00,109.54,109.55,109.5,109.54,400699989.0
2007-05-16 07:25:00,109.54,109.55,109.49,109.49,190599998.0
2007-05-16 07:30:00,109.53,109.535,109.43,109.49,585999996.0
2007-05-16 07:35:00,109.49,109.51,109.445,109.49,966299970.0
2007-05-16 07:40:00,109.49,109.5,109.425,109.48,495899987.0
2007-05-16 07:45:00,109.5,109.52,109.445,109.51,446899993.0
2007-05-16 07:50:00,109.505,109.52,109.47,109.52,233200000.0
2007-05-16 07:55:00,109.51,109.59,109.48,109.59,1470899979.0
2007-05-16 08:00:00,109.61,109.61,109.53,109.54,1249799991.0
2007-05-16 08:05:00,109.54,109.56,109.53,109.545,700899984.0
2007-05-16 08:10:00,109.54,109.57,109.49,109.53,1078399990.0
2007-05-16 08:15:00,109.53,109.55,109.485,109.53,1835599972.0
2007-05-16 08:20:00,109.53,109.535,109.44,109.47,1951900014.0
2007-05-16 08:25:00,109.465,109.48,109.43,109.44,1045900019.0
2007-05-16 08:30:00,109.43,109.495,109.43,109.47,1589900004.0
2007-05-16 08:35:00,109.48,109.5,109.435,109.5,1052700005.0
2007-05-16 08:40:00,109.5,109.5,109.435,109.47,1038800006.0
2007-05-16 08:45:00,109.47,109.5,109.445,109.47,343899999.0
2007-05-16 08:50:00,109.46,109.48,109.4,109.4,336599997.0
2007-05-16 08:55:00,109.4,109.47,109.39,109.42,1040999997.0
2007-05-16 09:00:00,109.43,109.47,109.36,109.38,1258700002.0
2007-05-16 09:05:00,109.38,109.47,109.32,109.47,1530899984.0
2007-05-16 09:10:00,109.47,109.57,109.44,109.55,938500002.0
2007-05-16 09:15:00,109.53,109.55,109.5,109.51,885900001.0
2007-05-16 09:20:00,109.52,109.59,109.51,109.56,969699992.0
2007-05-16 09:25:00,109.57,109.61,109.55,109.56,1834699998.0
2007-05-16 09:30:00,109.56,109.59,109.54,109.57,1387199994.0
2007-05-16 09:35:00,109.58,109.59,109.535,109.57,1269299983.0
2007-05-16 09:40:00,109.57,109.59,109.52,109.53,1387599987.0
2007-05-16 09:45:00,109.55,109.57,109.525,109.55,1720099976.0
2007-05-16 09:50:00,109.55,109.56,109.465,109.49,1396200025.0
2007-05-16 09:55:00,109.49,109.525,109.48,109.52,561200002.0
2007-05-16 10:00:00,109.53,109.54,109.51,109.53,519400001.0
2007-05-16 10:05:00,109.53,109.53,109.48,109.49,1485300031.0
2007-05-16 10:10:00,109.49,109.51,109.475,109.48,1478100025.0
2007-05-16 10:15:00,109.47,109.49,109.42,109.42,834700005.0
2007-05-16 10:20:00,109.42,109.44,109.385,109.44,1491200013.0
2007-05-16 10:25:00,109.45,109.46,109.41,109.43,649100000.0
2007-05-16 10:30:00,109.43,109.45,109.36,109.39,1933700010.0
2007-05-16 10:35:00,109.39,109.46,109.38,109.45,1007400014.0
2007-05-16 10:40:00,109.45,109.49,109.43,109.48,1372700004.0
2007-05-16 10:45:00,109.475,109.49,109.4,109.46,2084500020.0
2007-05-16 10:50:00,109.47,109.49,109.45,109.48,1018900022.0
2007-05-16 10:55:00,109.475,109.52,109.47,109.5,862800001.0
2007-05-16 11:00:00,109.5,109.53,109.49,109.51,725600002.0
2007-05-16 11:05:00,109.51,109.52,109.49,109.5,592300003.0
2007-05-16 11:10:00,109.5,109.52,109.48,109.485,822400007.0
2007-05-16 11:15:00,109.485,109.5,109.44,109.47,1921400024.0
2007-05-16 11:20:00,109.47,109.52,109.46,109.52,1879500006.0
2007-05-16 11:25:00,109.52,109.58,109.49,109.55,2221600005.0
2007-05-16 11:30:00,109.56,109.58,109.55,109.55,1361000013.0
2007-05-16 11:35:00,109.55,109.56,109.485,109.53,2023200032.0
2007-05-16 11:40:00,109.53,109.6,109.53,109.59,1016900007.0
2007-05-16 11:45:00,109.59,109.62,109.56,109.6,2125400003.0
2007-05-16 11:50:00,109.6,109.69,109.6,109.63,2081499993.0
2007-05-16 11:55:00,109.63,109.63,109.575,109.595,1292400002.0
2007-05-16 12:00:00,109.595,109.6,109.57,109.59,1262500000.0
2007-05-16 12:05:00,109.59,109.61,109.575,109.6,1128000000.0
2007-05-16 12:10:00,109.6,109.62,109.59,109.61,711699999.0
2007-05-16 12:15:00,109.61,109.61,109.58,109.58,805399996.0
2007-05-16 12:20:00,109.59,109.6,109.57,109.59,673399996.0
2007-05-16 12:25:00,109.59,109.6,109.54,109.58,586799999.0
2007-05-16 12:30:00,109.58,109.59,109.56,109.57,393899999.0
2007-05-16 12:35:00,109.57,109.58,109.54,109.58,1083399999.0
2007-05-16 12:40:00,109.58,109.58,109.55,109.57,515100004.0
2007-05-16 12:45:00,109.57,109.61,109.555,109.61,1479700006.0
2007-05-16 12:50:00,109.62,109.63,109.595,109.62,451999993.0
2007-05-16 12:55:00,109.62,109.65,109.61,109.64,1230999993.0
2007-05-16 13:00:00,109.62,109.62,109.56,109.61,1297799985.0
2007-05-16 13:05:00,109.61,109.61,109.53,109.555,1738499981.0
2007-05-16 13:10:00,109.55,109.58,109.55,109.57,947499993.0
2007-05-16 13:15:00,109.56,109.57,109.53,109.53,996999996.0
2007-05-16 13:20:00,109.53,109.54,109.47,109.47,1571399997.0
2007-05-16 13:25:00,109.46,109.5,109.45,109.5,928199999.0
2007-05-16 13:30:00,109.5,109.5,109.455,109.49,1013399992.0
2007-05-16 13:35:00,109.49,109.51,109.47,109.49,920299996.0
2007-05-16 13:40:00,109.49,109.49,109.43,109.48,1487300002.0
2007-05-16 13:45:00,109.48,109.49,109.45,109.46,873800006.0
2007-05-16 13:50:00,109.45,109.47,109.44,109.47,1516900008.0
2007-05-16 13:55:00,109.47,109.51,109.46,109.5,1710600032.0
2007-05-16 14:00:00,109.5,109.59,109.48,109.53,2926100040.0
2007-05-16 14:05:00,109.54,109.54,109.455,109.52,2925700035.0
2007-05-16 14:10:00,109.52,109.59,109.52,109.58,1466500014.0
2007-05-16 14:15:00,109.59,109.59,109.55,109.57,1205900006.0
2007-05-16 14:20:00,109.57,109.62,109.56,109.6,958400009.0
2007-05-16 14:25:00,109.605,109.64,109.49,109.49,2038900014.0
2007-05-16 14:30:00,109.56,109.62,109.49,109.58,2745500004.0
2007-05-16 14:35:00,109.58,109.59,109.52,109.56,1988300004.0
2007-05-16 14:40:00,109.55,109.655,109.54,109.61,3252400028.0
2007-05-16 14:45:00,109.61,109.64,109.59,109.63,3002600044.0
2007-05-16 14:50:00,109.62,109.625,109.59,109.62,1854200028.0
2007-05-16 14:55:00,109.63,109.65,109.59,109.64,1937900011.0
2007-05-16 15:00:00,109.64,109.65,109.595,109.61,2690100027.0
2007-05-16 15:05:00,109.6,109.635,109.57,109.625,2745800048.0
2007-05-16 15:10:00,109.625,109.66,109.55,109.65,1468500009.0
2007-05-16 15:15:00,109.64,109.68,109.605,109.66,1725999995.0
2007-05-16 15:20:00,109.66,109.67,109.605,109.63,1044200004.0
2007-05-16 15:25:00,109.64,109.67,109.615,109.63,1873999995.0
2007-05-16 15:30:00,109.635,109.66,109.605,109.64,1812600006.0
2007-05-16 15:35:00,109.64,109.66,109.605,109.64,914799999.0
2007-05-16 15:40:00,109.64,109.65,109.59,109.64,1600100005.0
2007-05-16 15:45:00,109.64,109.65,109.575,109.59,1201800007.0
2007-05-16 15:50:00,109.59,109.645,109.59,109.61,1538100010.0
2007-05-16 15:55:00,109.63,109.68,109.61,109.66,1670000015.0
2007-05-16 16:00:00,109.655,109.67,109.61,109.67,1665600001.0
2007-05-16 16:05:00,109.67,109.725,109.625,109.72,2483500027.0
2007-05-16 16:10:00,109.725,109.76,109.695,109.73,3058500031.0
2007-05-16 16:15:00,109.73,109.73,109.69,109.72,1176800022.0
2007-05-16 16:20:00,109.72,109.73,109.67,109.68,2646600021.0
2007-05-16 16:25:00,109.67,109.71,109.61,109.65,2662400021.0
2007-05-16 16:30:00,109.645,109.68,109.61,109.67,2060700016.0
2007-05-16 16:35:00,109.66,109.66,109.62,109.64,1291900015.0
2007-05-16 16:40:00,109.64,109.65,109.61,109.63,999500010.0
2007-05-16 16:45:00,109.63,109.66,109.6,109.65,1901700012.0
2007-05-16 16:50:00,109.65,109.67,109.49,109.51,2651300022.0
2007-05-16 16:55:00,109.5,109.52,109.4,109.4,1770800013.0
2007-05-16 17:00:00,109.4,109.44,109.385,109.43,1680700016.0
2007-05-16 17:05:00,109.43,109.49,109.395,109.425,2678400024.0
2007-05-16 17:10:00,109.425,109.45,109.3,109.38,3208100027.0
2007-05-16 17:15:00,109.38,109.49,109.32,109.47,3230599998.0
2007-05-16 17:20:00,109.475,109.59,109.47,109.52,2431200007.0
2007-05-16 17:25:00,109.52,109.53,109.475,109.5,929699988.0
2007-05-16 17:30:00,109.505,109.53,109.44,109.52,1782500002.0
2007-05-16 17:35:00,109.52,109.55,109.49,109.53,1431600002.0
2007-05-16 17:40:00,109.53,109.56,109.48,109.505,1120800017.0
2007-05-16 17:45:00,109.505,109.54,109.44,109.47,1179999995.0
2007-05-16 17:50:00,109.47,109.52,109.46,109.49,2030100008.0
2007-05-16 17:55:00,109.5,109.53,109.435,109.48,1582500014.0
2007-05-16 18:00:00,109.48,109.49,109.41,109.49,1158199996.0
2007-05-16 18:05:00,109.5,109.52,109.4,109.42,1924199992.0
2007-05-16 18:10:00,109.42,109.44,109.365,109.4,1693700007.0
2007-05-16 18:15:00,109.4,109.4,109.34,109.36,1462800007.0
2007-05-16 18:20:00,109.36,109.36,109.09,109.15,3396899991.0
2007-05-16 18:25:00,109.16,109.21,109.16,109.19,1970300001.0
2007-05-16 18:30:00,109.19,109.23,109.17,109.23,1279799996.0
2007-05-16 18:35:00,109.24,109.26,109.205,109.24,1710000006.0
2007-05-16 18:40:00,109.24,109.26,109.18,109.19,1410299997.0
2007-05-16 18:45:00,109.215,109.23,109.17,109.18,1398899998.0
2007-05-16 18:50:00,109.18,109.195,109.11,109.135,1536599992.0
2007-05-16 18:55:00,109.14,109.2,109.14,109.16,2393499996.0
2007-05-16 19:00:00,109.155,109.22,109.155,109.2,966200000.0
2007-05-16 19:05:00,109.2,109.22,109.2,109.22,689199996.0
2007-05-16 19:10:00,109.22,109.22,109.19,109.2,1288600000.0
2007-05-16 19:15:00,109.195,109.21,109.195,109.21,504399997.0
2007-05-16 19:20:00,109.21,109.23,109.2,109.22,968199993.0
2007-05-16 19:25:00,109.22,109.24,109.21,109.24,795199999.0
2007-05-16 19:30:00,109.24,109.25,109.22,109.23,631599998.0
2007-05-16 19:35:00,109.23,109.25,109.23,109.24,607100007.0
2007-05-16 19:40:00,109.25,109.27,109.24,109.26,876400012.0
2007-05-16 19:45:00,109.26,109.31,109.26,109.29,1270800009.0
2007-05-16 19:50:00,109.29,109.3,109.27,109.29,656700011.0
2007-05-16 19:55:00,109.29,109.31,109.275,109.275,806200002.0
2007-05-16 20:00:00,109.28,109.32,109.28,109.31,1318999997.0
2007-05-16 20:05:00,109.31,109.35,109.3,109.33,1526499993.0
2007-05-16 20:10:00,109.33,109.34,109.31,109.32,1243800007.0
2007-05-16 20:15:00,109.32,109.33,109.29,109.32,827399998.0
2007-05-16 20:20:00,109.305,109.32,109.26,109.28,886400000.0
2007-05-16 20:25:00,109.28,109.28,109.26,109.265,513299989.0
2007-05-16 20:30:00,109.28,109.3,109.27,109.29,693900000.0
2007-05-16 20:35:00,109.29,109.31,109.28,109.31,689399998.0
2007-05-16 20:40:00,109.31,109.36,109.31,109.34,936500003.0
2007-05-16 20:45:00,109.34,109.36,109.33,109.36,434499997.0
2007-05-16 20:50:00,109.36,109.38,109.35,109.38,691900005.0
2007-05-16 20:55:00,109.38,109.38,109.35,109.37,493000005.0
2007-05-16 21:00:00,109.37,109.41,109.37,109.4,1061100004.0
2007-05-16 21:05:00,109.4,109.43,109.4,109.43,684899995.0
2007-05-16 21:10:00,109.425,109.45,109.42,109.43,523800010.0
2007-05-16 21:15:00,109.43,109.43,109.405,109.41,350199994.0
2007-05-16 21:20:00,109.41,109.44,109.39,109.43,432400001.0
2007-05-16 21:25:00,109.43,109.44,109.41,109.425,990599993.0
2007-05-16 21:30:00,109.43,109.44,109.4,109.41,810899998.0
2007-05-16 21:35:00,109.41,109.42,109.4,109.42,785200002.0
2007-05-16 21:40:00,109.41,109.42,109.395,109.42,317699997.0
2007-05-16 21:45:00,109.43,109.44,109.41,109.44,380700007.0
2007-05-16 21:50:00,109.44,109.44,109.4,109.425,438400000.0
2007-05-16 21:55:00,109.425,109.425,109.39,109.42,925000005.0
2007-05-16 22:00:00,109.42,109.44,109.405,109.41,352100000.0
2007-05-16 22:05:00,109.42,109.44,109.395,109.4,385499999.0
2007-05-16 22:10:00,109.4,109.43,109.4,109.405,530100000.0
2007-05-16 22:15:00,109.42,109.43,109.4,109.4,648900000.0
2007-05-16 22:20:00,109.4,109.42,109.37,109.38,699699998.0
2007-05-16 22:25:00,109.39,109.43,109.365,109.42,631199998.0
2007-05-16 22:30:00,109.43,109.43,109.375,109.4,614399997.0
2007-05-16 22:35:00,109.4,109.41,109.37,109.38,316300001.0
2007-05-16 22:40:00,109.39,109.42,109.37,109.39,506100000.0
2007-05-16 22:45:00,109.4,109.42,109.39,109.4,452599999.0
2007-05-16 22:50:00,109.42,109.42,109.375,109.39,322299997.0
2007-05-16 22:55:00,109.39,109.4,109.355,109.36,482899998.0
2007-05-16 23:00:00,109.38,109.38,109.315,109.34,286600000.0
2007-05-16 23:05:00,109.34,109.35,109.275,109.34,239900000.0
2007-05-16 23:10:00,109.34,109.37,109.32,109.36,208500000.0
2007-05-16 23:15:00,109.33,109.37,109.285,109.34,270599999.0
2007-05-16 23:20:00,109.37,109.43,109.34,109.43,372499999.0
2007-05-16 23:25:00,109.425,109.475,109.425,109.455,423299994.0
2007-05-16 23:30:00,109.44,109.49,109.43,109.49,625699997.0
2007-05-16 23:35:00,109.46,109.49,109.46,109.48,65500000.0
2007-05-16 23:40:00,109.47,109.47,109.365,109.41,663399995.0
2007-05-16 23:45:00,109.395,109.425,109.305,109.36,447099998.0
2007-05-16 23:50:00,109.36,109.42,109.345,109.39,355299998.0
2007-05-16 23:55:00,109.39,109.41,109.37,109.37,272999998.0
2007-05-17 00:00:00,109.4,109.43,109.385,109.4,687499983.0
2007-05-17 00:05:00,109.41,109.41,109.38,109.39,394400000.0
2007-05-17 00:10:00,109.39,109.395,109.37,109.38,252200000.0
2007-05-17 00:15:00,109.38,109.385,109.365,109.375,384400004.0
2007-05-17 00:20:00,109.375,109.44,109.36,109.44,591700002.0
2007-05-17 00:25:00,109.425,109.45,109.42,109.45,265799999.0
2007-05-17 00:30:00,109.45,109.45,109.425,109.44,128800000.0
2007-05-17 00:35:00,109.41,109.45,109.41,109.43,234199997.0
2007-05-17 00:40:00,109.43,109.43,109.375,109.395,309499997.0
2007-05-17 00:45:00,109.39,109.425,109.34,109.38,544799997.0
2007-05-17 00:50:00,109.39,109.4,109.38,109.4,157400001.0
2007-05-17 00:55:00,109.4,109.43,109.37,109.41,281199997.0
2007-05-17 01:00:00,109.41,109.44,109.4,109.41,353100001.0
2007-05-17 01:05:00,109.41,109.42,109.4,109.4,444600006.0
2007-05-17 01:10:00,109.4,109.45,109.37,109.44,1129100012.0
2007-05-17 01:15:00,109.445,109.45,109.42,109.45,865000003.0
2007-05-17 01:20:00,109.45,109.47,109.43,109.44,996500003.0
2007-05-17 01:25:00,109.45,109.45,109.4,109.415,488500001.0
2007-05-17 01:30:00,109.4,109.435,109.395,109.42,1666300006.0
2007-05-17 01:35:00,109.42,109.445,109.405,109.435,1203599994.0
2007-05-17 01:40:00,109.44,109.45,109.4,109.43,666899998.0
2007-05-17 01:45:00,109.43,109.44,109.38,109.42,550799993.0
2007-05-17 01:50:00,109.42,109.54,109.39,109.53,1187899997.0
2007-05-17 01:55:00,109.53,109.57,109.51,109.52,1853100001.0
2007-05-17 02:00:00,109.52,109.53,109.475,109.495,1205799991.0
2007-05-17 02:05:00,109.5,109.52,109.485,109.49,620700000.0
2007-05-17 02:10:00,109.485,109.49,109.45,109.46,861900001.0
2007-05-17 02:15:00,109.47,109.47,109.44,109.46,628499998.0
2007-05-17 02:20:00,109.47,109.49,109.44,109.49,751200000.0
2007-05-17 02:25:00,109.49,109.53,109.47,109.5,849500000.0
2007-05-17 02:30:00,109.5,109.52,109.47,109.515,1772099999.0
2007-05-17 02:35:00,109.52,109.53,109.505,109.52,964900000.0
2007-05-17 02:40:00,109.52,109.52,109.46,109.48,1121999999.0
2007-05-17 02:45:00,109.49,109.5,109.48,109.495,246300000.0
2007-05-17 02:50:00,109.495,109.51,109.48,109.485,1441900000.0
2007-05-17 02:55:00,109.49,109.51,109.47,109.485,1291100000.0
2007-05-17 03:00:00,109.49,109.52,109.49,109.52,1003300000.0
2007-05-17 03:05:00,109.515,109.54,109.51,109.515,903900000.0
2007-05-17 03:10:00,109.5,109.515,109.5,109.515,313100000.0
2007-05-17 03:15:00,109.515,109.525,109.49,109.49,295500000.0
2007-05-17 03:20:00,109.49,109.49,109.47,109.47,318900002.0
2007-05-17 03:25:00,109.47,109.48,109.45,109.45,218900000.0
2007-05-17 03:30:00,109.45,109.5,109.44,109.5,954200003.0
2007-05-17 03:35:00,109.5,109.505,109.45,109.465,1510300003.0
2007-05-17 03:40:00,109.465,109.465,109.44,109.455,213600000.0
2007-05-17 03:45:00,109.455,109.46,109.415,109.415,313800000.0
2007-05-17 03:50:00,109.47,109.47,109.45,109.46,331800000.0
2007-05-17 03:55:00,109.46,109.48,109.46,109.47,594800001.0
2007-05-17 04:00:00,109.47,109.48,109.45,109.46,544000003.0
2007-05-17 04:05:00,109.475,109.5,109.46,109.5,1057300001.0
2007-05-17 04:10:00,109.5,109.5,109.48,109.5,480500001.0
2007-05-17 04:15:00,109.5,109.51,109.49,109.5,867000003.0
2007-05-17 04:20:00,109.5,109.5,109.46,109.47,500099999.0
2007-05-17 04:25:00,109.47,109.47,109.42,109.44,1056800008.0
2007-05-17 04:30:00,109.44,109.47,109.43,109.46,842000006.0
2007-05-17 04:35:00,109.45,109.48,109.45,109.475,864000005.0
2007-05-17 04:40:00,109.475,109.485,109.465,109.48,402100000.0
2007-05-17 04:45:00,109.48,109.48,109.46,109.46,309500002.0
2007-05-17 04:50:00,109.46,109.46,109.42,109.435,700600007.0
2007-05-17 04:55:00,109.435,109.45,109.41,109.43,1041100000.0
2007-05-17 05:00:00,109.42,109.43,109.41,109.42,895400000.0
2007-05-17 05:05:00,109.42,109.43,109.42,109.42,217000000.0
2007-05-17 05:10:00,109.42,109.42,109.39,109.42,882500000.0
2007-05-17 05:15:00,109.42,109.47,109.42,109.47,441600000.0
2007-05-17 05:20:00,109.47,109.47,109.46,109.46,36800000.0
2007-05-17 05:25:00,109.46,109.46,109.46,109.46,2400000.0
2007-05-17 05:30:00,109.45,109.46,109.44,109.45,233900000.0
2007-05-17 05:35:00,109.45,109.46,109.43,109.44,394900000.0
2007-05-17 05:40:00,109.445,109.505,109.445,109.48,575400000.0
2007-05-17 05:45:00,109.49,109.505,109.47,109.5,532100000.0
2007-05-17 05:50:00,109.49,109.51,109.465,109.49,785399999.0
2007-05-17 05:55:00,109.49,109.5,109.49,109.5,228500000.0
2007-05-17 06:00:00,109.5,109.5,109.46,109.475,740000003.0
2007-05-17 06:05:00,109.47,109.485,109.47,109.47,458000000.0
2007-05-17 06:10:00,109.48,109.49,109.46,109.47,101800000.0
2007-05-17 06:15:00,109.46,109.48,109.44,109.45,483900000.0
2007-05-17 06:20:00,109.46,109.47,109.45,109.46,349000000.0
2007-05-17 06:25:00,109.47,109.49,109.47,109.49,197500000.0
2007-05-17 06:30:00,109.485,109.5,109.48,109.49,245200000.0
2007-05-17 06:35:00,109.5,109.51,109.475,109.485,302500000.0
2007-05-17 06:40:00,109.475,109.5,109.47,109.49,150200001.0
2007-05-17 06:45:00,109.49,109.49,109.45,109.46,552600002.0
2007-05-17 06:50:00,109.465,109.47,109.45,109.47,349800000.0
2007-05-17 06:55:00,109.46,109.46,109.445,109.45,425400000.0
2007-05-17 07:00:00,109.45,109.46,109.43,109.46,941100000.0
2007-05-17 07:05:00,109.46,109.465,109.445,109.46,723500000.0
2007-05-17 07:10:00,109.46,109.465,109.45,109.46,444499999.0
2007-05-17 07:15:00,109.46,109.46,109.42,109.43,354700000.0
2007-05-17 07:20:00,109.43,109.44,109.43,109.44,182600001.0
2007-05-17 07:25:00,109.43,109.44,109.42,109.425,336200003.0
2007-05-17 07:30:00,109.42,109.43,109.4,109.42,807300004.0
2007-05-17 07:35:00,109.415,109.435,109.41,109.43,1022600004.0
2007-05-17 07:40:00,109.44,109.445,109.41,109.425,741100000.0
2007-05-17 07:45:00,109.425,109.45,109.4,109.43,838399998.0
2007-05-17 07:50:00,109.44,109.45,109.4,109.405,716299998.0
2007-05-17 07:55:00,109.41,109.43,109.39,109.42,830500000.0
2007-05-17 08:00:00,109.43,109.475,109.405,109.475,1840499996.0
2007-05-17 08:05:00,109.48,109.51,109.45,109.47,2285599995.0
2007-05-17 08:10:00,109.47,109.49,109.435,109.48,1514699996.0
2007-05-17 08:15:00,109.475,109.49,109.45,109.47,537000001.0
2007-05-17 08:20:00,109.47,109.5,109.405,109.415,1063600001.0
2007-05-17 08:25:00,109.42,109.44,109.325,109.34,1827099988.0
2007-05-17 08:30:00,109.36,109.4,109.33,109.4,1230599999.0
2007-05-17 08:35:00,109.4,109.42,109.38,109.41,770699998.0
2007-05-17 08:40:00,109.41,109.47,109.405,109.45,859099997.0
2007-05-17 08:45:00,109.43,109.47,109.43,109.455,1594299990.0
2007-05-17 08:50:00,109.45,109.49,109.44,109.47,1643299993.0
2007-05-17 08:55:00,109.46,109.49,109.45,109.48,1367799985.0
2007-05-17 09:00:00,109.48,109.49,109.41,109.42,1369700001.0
2007-05-17 09:05:00,109.42,109.45,109.38,109.44,679500009.0
2007-05-17 09:10:00,109.43,109.44,109.41,109.42,1013400009.0
2007-05-17 09:15:00,109.43,109.47,109.42,109.46,804299998.0
2007-05-17 09:20:00,109.46,109.52,109.45,109.5,1933100004.0
2007-05-17 09:25:00,109.495,109.52,109.49,109.5,1218399995.0
2007-05-17 09:30:00,109.51,109.59,109.49,109.56,2297800001.0
2007-05-17 09:35:00,109.55,109.56,109.51,109.55,1050900003.0
2007-05-17 09:40:00,109.55,109.58,109.53,109.57,856599997.0
2007-05-17 09:45:00,109.57,109.59,109.55,109.59,764799998.0
2007-05-17 09:50:00,109.58,109.6,109.57,109.57,538900002.0
2007-05-17 09:55:00,109.57,109.61,109.55,109.6,1000900015.0
2007-05-17 10:00:00,109.585,109.61,109.57,109.59,511999998.0
2007-05-17 10:05:00,109.58,109.59,109.5,109.53,1234500007.0
2007-05-17 10:10:00,109.55,109.56,109.47,109.535,937900001.0
2007-05-17 10:15:00,109.535,109.565,109.51,109.565,1045499991.0
2007-05-17 10:20:00,109.56,109.56,109.52,109.52,933299996.0
2007-05-17 10:25:00,109.53,109.55,109.525,109.54,702300005.0
2007-05-17 10:30:00,109.54,109.56,109.54,109.55,485900002.0
2007-05-17 10:35:00,109.56,109.59,109.53,109.57,733499995.0
2007-05-17 10:40:00,109.57,109.59,109.485,109.52,1470299987.0
2007-05-17 10:45:00,109.52,109.62,109.51,109.58,1285400001.0
2007-05-17 10:50:00,109.59,109.65,109.565,109.63,2026999993.0
2007-05-17 10:55:00,109.63,109.68,109.61,109.68,722199999.0
2007-05-17 11:00:00,109.68,109.71,109.6,109.62,603299997.0
2007-05-17 11:05:00,109.605,109.65,109.575,109.62,2100499989.0
2007-05-17 11:10:00,109.62,109.72,109.61,109.635,1708900000.0
2007-05-17 11:15:00,109.64,109.65,109.595,109.625,1085999999.0
2007-05-17 11:20:00,109.625,109.66,109.62,109.645,269099999.0
2007-05-17 11:25:00,109.66,109.66,109.6,109.635,798899998.0
2007-05-17 11:30:00,109.635,109.65,109.61,109.64,665499995.0
2007-05-17 11:35:00,109.64,109.69,109.63,109.67,919399993.0
2007-05-17 11:40:00,109.67,109.67,109.615,109.63,1272899986.0
2007-05-17 11:45:00,109.63,109.64,109.61,109.625,889599996.0
2007-05-17 11:50:00,109.625,109.705,109.625,109.7,1277599985.0
2007-05-17 11:55:00,109.69,109.735,109.68,109.71,680099996.0
2007-05-17 12:00:00,109.73,109.75,109.66,109.695,729999998.0
2007-05-17 12:05:00,109.7,109.73,109.68,109.73,938400012.0
2007-05-17 12:10:00,109.73,109.75,109.615,109.66,1107999997.0
2007-05-17 12:15:00,109.655,109.655,109.585,109.62,1444800005.0
2007-05-17 12:20:00,109.63,109.675,109.62,109.66,1223199992.0
2007-05-17 12:25:00,109.66,109.68,109.63,109.665,648100000.0
2007-05-17 12:30:00,109.66,109.74,109.65,109.7,1303899997.0
2007-05-17 12:35:00,109.7,109.72,109.69,109.705,871899992.0
2007-05-17 12:40:00,109.72,109.8,109.71,109.78,2152300013.0
2007-05-17 12:45:00,109.775,109.785,109.72,109.74,1232299992.0
2007-05-17 12:50:00,109.74,109.75,109.7,109.73,1127400007.0
2007-05-17 12:55:00,109.73,109.75,109.69,109.73,2478099995.0
2007-05-17 13:00:00,109.97,110.14,109.97,110.12,3905900015.0
2007-05-17 13:05:00,110.13,110.16,109.95,110.13,3555099994.0
2007-05-17 13:10:00,110.13,110.14,109.84,109.84,2260199994.0
2007-05-17 13:15:00,109.97,110.05,109.86,110.05,2402300000.0
2007-05-17 13:20:00,110.05,110.09,110.04,110.07,1378899996.0
2007-05-17 13:25:00,110.07,110.22,110.02,110.18,2023200024.0
2007-05-17 13:30:00,110.19,110.19,110.03,110.155,1812100000.0
2007-05-17 13:35:00,110.16,110.16,110.12,110.13,1246100004.0
2007-05-17 13:40:00,110.12,110.14,110.0,110.13,525400002.0
2007-05-17 13:45:00,110.13,110.13,109.95,110.07,2117799992.0
2007-05-17 13:50:00,110.07,110.1,109.93,110.08,1433599978.0
2007-05-17 13:55:00,110.09,110.14,109.96,110.11,1067999991.0
2007-05-17 14:00:00,110.12,110.15,109.99,110.09,774200006.0
2007-05-17 14:05:00,110.09,110.15,109.98,110.14,1403600004.0
2007-05-17 14:10:00,110.15,110.18,110.13,110.17,1093900011.0
2007-05-17 14:15:00,110.17,110.18,110.06,110.1,2096700013.0
2007-05-17 14:20:00,110.1,110.11,110.04,110.05,2043400005.0
2007-05-17 14:25:00,110.045,110.12,110.03,110.1,2429500010.0
2007-05-17 14:30:00,110.13,110.17,110.005,110.105,2655700006.0
2007-05-17 14:35:00,110.07,110.14,110.07,110.105,2840200002.0
2007-05-17 14:40:00,110.105,110.14,110.09,110.125,1692600009.0
2007-05-17 14:45:00,110.12,110.15,110.08,110.1,2960200007.0
2007-05-17 14:50:00,110.09,110.13,110.08,110.1,2023999987.0
2007-05-17 14:55:00,110.11,110.14,110.09,110.12,1591399997.0
2007-05-17 15:00:00,110.12,110.15,110.08,110.1,1649099982.0
2007-05-17 15:05:00,110.09,110.19,110.09,110.15,2183500015.0
2007-05-17 15:10:00,110.16,110.17,110.115,110.12,2418999994.0
2007-05-17 15:15:00,110.115,110.17,110.1,110.15,2040299992.0
2007-05-17 15:20:00,110.145,110.15,110.13,110.15,1416699993.0
2007-05-17 15:25:00,110.15,110.15,110.06,110.11,1484100008.0
2007-05-17 15:30:00,110.12,110.17,110.11,110.15,1887400008.0
2007-05-17 15:35:00,110.15,110.16,110.11,110.12,2630099981.0
2007-05-17 15:40:00,110.12,110.15,110.11,110.14,1892399979.0
2007-05-17 15:45:00,110.135,110.2,110.12,110.19,2307499987.0
2007-05-17 15:50:00,110.19,110.22,110.17,110.17,2462499993.0
2007-05-17 15:55:00,110.17,110.19,110.14,110.16,1912999995.0
2007-05-17 16:00:00,110.16,110.16,110.065,110.13,2114800001.0
2007-05-17 16:05:00,110.125,110.16,110.055,110.11,1558799974.0
2007-05-17 16:10:00,110.1,110.145,110.06,110.145,2231499992.0
2007-05-17 16:15:00,110.15,110.19,110.13,110.14,1623599990.0
2007-05-17 16:20:00,110.14,110.27,110.13,110.27,1296800004.0
2007-05-17 16:25:00,110.27,110.28,110.22,110.23,982399998.0
2007-05-17 16:30:00,110.225,110.27,110.22,110.25,1863300008.0
2007-05-17 16:35:00,110.25,110.35,110.23,110.32,2106900010.0
2007-05-17 16:40:00,110.33,110.41,110.28,110.38,1751699985.0
2007-05-17 16:45:00,110.38,110.43,110.36,110.43,2291300000.0
2007-05-17 16:50:00,110.42,110.42,110.39,110.39,1224100011.0
2007-05-17 16:55:00,110.38,110.44,110.37,110.44,359200000.0
2007-05-17 17:00:00,110.43,110.45,110.41,110.44,430000000.0
2007-05-17 17:05:00,110.45,110.5,110.43,110.44,430000000.0
2007-05-17 17:10:00,110.45,110.47,110.42,110.45,423700000.0
2007-05-17 17:15:00,110.45,110.48,110.41,110.41,361000001.0
2007-05-17 17:20:00,110.41,110.46,110.405,110.45,525200008.0
2007-05-17 17:25:00,110.44,110.5,110.43,110.5,689600005.0
2007-05-17 17:30:00,110.48,110.51,110.4,110.44,408400002.0
2007-05-17 17:35:00,110.44,110.46,110.405,110.445,671600005.0
2007-05-17 17:40:00,110.45,110.49,110.41,110.43,1233200000.0
2007-05-17 17:45:00,110.43,110.45,110.39,110.44,790100001.0
2007-05-17 17:50:00,110.45,110.46,110.41,110.43,1094699990.0
2007-05-17 17:55:00,110.44,110.49,110.42,110.49,794100010.0
2007-05-17 18:00:00,110.49,110.52,110.43,110.45,1675099986.0
2007-05-17 18:05:00,110.44,110.49,110.44,110.49,1228799997.0
2007-05-17 18:10:00,110.5,110.5,110.435,110.46,1209400004.0
2007-05-17 18:15:00,110.47,110.47,110.415,110.455,906499999.0
2007-05-17 18:20:00,110.46,110.465,110.39,110.41,934800002.0
2007-05-17 18:25:00,110.415,110.43,110.34,110.37,1746700004.0
2007-05-17 18:30:00,110.37,110.42,110.36,110.41,1519700000.0
2007-05-17 18:35:00,110.41,110.44,110.38,110.44,922399997.0
2007-05-17 18:40:00,110.43,110.43,110.38,110.39,857299997.0
2007-05-17 18:45:00,110.39,110.4,110.38,110.39,657999998.0
2007-05-17 18:50:00,110.4,110.44,110.395,110.43,847400001.0
2007-05-17 18:55:00,110.43,110.46,110.425,110.45,394500003.0
2007-05-17 19:00:00,110.45,110.47,110.38,110.445,1071000000.0
2007-05-17 19:05:00,110.46,110.47,110.43,110.43,865600004.0
2007-05-17 19:10:00,110.43,110.44,110.38,110.39,520000001.0
2007-05-17 19:15:00,110.39,110.4,110.36,110.4,634400002.0
2007-05-17 19:20:00,110.39,110.43,110.38,110.41,768700006.0
2007-05-17 19:25:00,110.41,110.42,110.395,110.41,72099999.0
2007-05-17 19:30:00,110.41,110.43,110.4,110.41,291300002.0
2007-05-17 19:35:00,110.43,110.43,110.4,110.42,257500000.0
2007-05-17 19:40:00,110.42,110.44,110.38,110.4,331500000.0
2007-05-17 19:45:00,110.4,110.42,110.38,110.41,404500000.0
2007-05-17 19:50:00,110.41,110.43,110.39,110.43,260700000.0
2007-05-17 19:55:00,110.43,110.46,110.41,110.415,1120100001.0
2007-05-17 20:00:00,110.42,110.44,110.39,110.41,965200004.0
2007-05-17 20:05:00,110.41,110.445,110.4,110.42,1311500004.0
2007-05-17 20:10:00,110.42,110.43,110.4,110.4,619000001.0
2007-05-17 20:15:00,110.4,110.41,110.38,110.38,1114299987.0
2007-05-17 20:20:00,110.38,110.38,110.36,110.37,165800001.0
2007-05-17 20:25:00,110.38,110.42,110.38,110.41,735700005.0
2007-05-17 20:30:00,110.4,110.44,110.395,110.425,217900000.0
2007-05-17 20:35:00,110.43,110.43,110.41,110.43,163600001.0
2007-05-17 20:40:00,110.43,110.43,110.41,110.41,130400000.0
2007-05-17 20:45:00,110.43,110.44,110.4,110.41,360800000.0
2007-05-17 20:50:00,110.4,110.43,110.39,110.41,1074699998.0
2007-05-17 20:55:00,110.41,110.41,110.29,110.345,933000002.0
2007-05-17 21:00:00,110.34,110.37,110.28,110.32,725899999.0
2007-05-17 21:05:00,110.32,110.37,110.32,110.37,264700001.0
2007-05-17 21:10:00,110.37,110.39,110.35,110.39,128300000.0
2007-05-17 21:15:00,110.39,110.42,110.37,110.42,687100002.0
2007-05-17 21:20:00,110.43,110.44,110.36,110.43,665500005.0
2007-05-17 21:25:00,110.43,110.43,110.34,110.4,493900004.0
2007-05-17 21:30:00,110.4,110.44,110.4,110.43,636600001.0
2007-05-17 21:35:00,110.43,110.43,110.39,110.41,604500004.0
2007-05-17 21:40:00,110.42,110.43,110.345,110.42,366700004.0
2007-05-17 21:45:00,110.42,110.42,110.39,110.39,204300003.0
2007-05-17 21:50:00,110.39,110.4,110.38,110.39,322400003.0
2007-05-17 21:55:00,110.39,110.42,110.39,110.42,526399998.0
2007-05-17 22:00:00,110.42,110.43,110.41,110.43,151400000.0
2007-05-17 22:05:00,110.42,110.44,110.415,110.44,146600000.0
2007-05-17 22:10:00,110.425,110.48,110.425,110.46,362799998.0
2007-05-17 22:15:00,110.46,110.49,110.435,110.48,248800001.0
2007-05-17 22:20:00,110.48,110.5,110.435,110.435,233300001.0
2007-05-17 22:25:00,110.46,110.46,110.42,110.42,200000002.0
2007-05-17 22:30:00,110.44,110.44,110.4,110.42,279100004.0
2007-05-17 22:35:00,110.42,110.42,110.39,110.39,123800000.0
2007-05-17 22:40:00,110.4,110.42,110.37,110.4,662700003.0
2007-05-17 22:45:00,110.4,110.41,110.285,110.31,1012100009.0
2007-05-17 22:50:00,110.31,110.32,110.28,110.3,740000005.0
2007-05-17 22:55:00,110.3,110.3,110.23,110.26,302500004.0
2007-05-17 23:00:00,110.26,110.315,110.24,110.26,209300000.0
2007-05-17 23:05:00,110.24,110.26,110.21,110.23,91500000.0
2007-05-17 23:10:00,110.22,110.27,110.2,110.25,126200000.0
2007-05-17 23:15:00,110.23,110.27,110.205,110.205,71599999.0
2007-05-17 23:20:00,110.22,110.275,110.21,110.215,346400002.0
2007-05-17 23:25:00,110.21,110.235,110.205,110.23,215199998.0
2007-05-17 23:30:00,110.225,110.25,110.225,110.245,163700000.0
2007-05-17 23:35:00,110.23,110.24,110.22,110.23,312000004.0
2007-05-17 23:40:00,110.23,110.23,110.2,110.21,134800001.0
2007-05-17 23:45:00,110.22,110.24,110.21,110.24,105600000.0
2007-05-17 23:50:00,110.24,110.245,110.23,110.24,173200001.0
2007-05-17 23:55:00,110.24,110.25,110.24,110.25,40100000.0
2007-05-18 00:00:00,110.245,110.25,110.24,110.25,71400000.0
2007-05-18 00:05:00,110.25,110.26,110.21,110.22,476300001.0
2007-05-18 00:10:00,110.23,110.26,110.23,110.26,231100001.0
2007-05-18 00:15:00,110.25,110.26,110.24,110.26,314000004.0
2007-05-18 00:20:00,110.26,110.26,110.23,110.26,529400008.0
2007-05-18 00:25:00,110.255,110.275,110.25,110.25,660200001.0
2007-05-18 00:30:00,110.26,110.265,110.23,110.26,302800004.0
2007-05-18 00:35:00,110.26,110.27,110.26,110.27,375800007.0
2007-05-18 00:40:00,110.27,110.3,110.265,110.28,473100001.0
2007-05-18 00:45:00,110.29,110.3,110.27,110.3,279000000.0
2007-05-18 00:50:00,110.295,110.32,110.28,110.29,406700000.0
2007-05-18 00:55:00,110.29,110.33,110.28,110.3,609500000.0
2007-05-18 01:00:00,110.3,110.32,110.28,110.31,464500005.0
2007-05-18 01:05:00,110.31,110.32,110.26,110.305,732000003.0
2007-05-18 01:10:00,110.305,110.31,110.26,110.27,475100001.0
2007-05-18 01:15:00,110.27,110.29,110.25,110.27,853300003.0
2007-05-18 01:20:00,110.28,110.28,110.23,110.26,152300001.0
2007-05-18 01:25:00,110.25,110.26,110.23,110.25,291600001.0
2007-05-18 01:30:00,110.25,110.25,110.25,110.25,28400000.0
2007-05-18 01:35:00,110.25,110.25,110.23,110.24,127300000.0
2007-05-18 01:40:00,110.25,110.25,110.25,110.25,81400000.0
2007-05-18 01:45:00,110.25,110.25,110.21,110.22,182400000.0
2007-05-18 01:50:00,110.24,110.28,110.21,110.275,600500002.0
2007-05-18 01:55:00,110.275,110.275,110.22,110.25,459900001.0
2007-05-18 02:00:00,110.25,110.26,110.21,110.26,857299999.0
2007-05-18 02:05:00,110.25,110.275,110.23,110.265,1010400001.0
2007-05-18 02:10:00,110.25,110.275,110.225,110.24,650800000.0
2007-05-18 02:15:00,110.24,110.27,110.215,110.265,402800000.0
2007-05-18 02:20:00,110.27,110.28,110.25,110.265,364900000.0
2007-05-18 02:25:00,110.265,110.29,110.26,110.265,452500000.0
2007-05-18 02:30:00,110.27,110.34,110.26,110.3,1403599998.0
2007-05-18 02:35:00,110.3,110.31,110.28,110.3,666700005.0
2007-05-18 02:40:00,110.3,110.32,110.295,110.32,283600000.0
2007-05-18 02:45:00,110.32,110.33,110.31,110.325,280700000.0
2007-05-18 02:50:00,110.33,110.38,110.33,110.38,916400000.0
2007-05-18 02:55:00,110.39,110.39,110.36,110.37,780800000.0
2007-05-18 03:00:00,110.37,110.37,110.33,110.35,528700000.0
2007-05-18 03:05:00,110.35,110.36,110.33,110.36,315999999.0
2007-05-18 03:10:00,110.36,110.39,110.34,110.39,621699996.0
2007-05-18 03:15:00,110.375,110.39,110.35,110.38,204700002.0
2007-05-18 03:20:00,110.38,110.38,110.36,110.375,716699997.0
2007-05-18 03:25:00,110.38,110.38,110.365,110.375,194700000.0
2007-05-18 03:30:00,110.38,110.38,110.36,110.38,86300000.0
2007-05-18 03:35:00,110.385,110.39,110.37,110.38,295600001.0
2007-05-18 03:40:00,110.38,110.38,110.36,110.37,311099997.0
2007-05-18 03:45:00,110.37,110.41,110.365,110.38,535200002.0
2007-05-18 03:50:00,110.38,110.38,110.35,110.37,253300000.0
2007-05-18 03:55:00,110.37,110.37,110.34,110.34,371299998.0
2007-05-18 04:00:00,110.36,110.38,110.35,110.37,495199999.0
2007-05-18 04:05:00,110.37,110.38,110.36,110.37,268299999.0
2007-05-18 04:10:00,110.37,110.39,110.365,110.38,525999996.0
2007-05-18 04:15:00,110.38,110.39,110.35,110.37,378600000.0
2007-05-18 04:20:00,110.37,110.38,110.33,110.335,368100001.0
2007-05-18 04:25:00,110.33,110.35,110.29,110.31,615599999.0
2007-05-18 04:30:00,110.305,110.315,110.295,110.3,388600000.0
2007-05-18 04:35:00,110.305,110.315,110.3,110.31,125600000.0
2007-05-18 04:40:00,110.31,110.31,110.26,110.31,1162299998.0
2007-05-18 04:45:00,110.31,110.325,110.28,110.31,854199999.0
2007-05-18 04:50:00,110.32,110.33,110.3,110.32,528500000.0
2007-05-18 04:55:00,110.33,110.375,110.33,110.34,935000000.0
2007-05-18 05:00:00,110.35,110.355,110.33,110.34,477000000.0
2007-05-18 05:05:00,110.34,110.36,110.34,110.35,445200000.0
2007-05-18 05:10:00,110.35,110.355,110.33,110.35,413800000.0
2007-05-18 05:15:00,110.345,110.355,110.32,110.345,380499999.0
2007-05-18 05:20:00,110.34,110.345,110.335,110.34,184800000.0
2007-05-18 05:25:00,110.34,110.36,110.33,110.35,151900000.0
2007-05-18 05:30:00,110.35,110.36,110.33,110.35,217000000.0
2007-05-18 05:35:00,110.35,110.36,110.34,110.35,214800000.0
2007-05-18 05:40:00,110.36,110.36,110.34,110.35,154000000.0
2007-05-18 05:45:00,110.35,110.355,110.33,110.35,421900000.0
2007-05-18 05:50:00,110.35,110.35,110.3,110.3,439500000.0
2007-05-18 05:55:00,110.3,110.305,110.26,110.28,415400000.0
2007-05-18 06:00:00,110.28,110.3,110.26,110.28,612500000.0
2007-05-18 06:05:00,110.29,110.33,110.275,110.31,699300000.0
2007-05-18 06:10:00,110.31,110.31,110.265,110.29,305800000.0
2007-05-18 06:15:00,110.295,110.3,110.26,110.3,534000000.0
2007-05-18 06:20:00,110.31,110.31,110.27,110.29,177800000.0
2007-05-18 06:25:00,110.29,110.31,110.27,110.3,171600000.0
2007-05-18 06:30:00,110.3,110.31,110.27,110.295,106600000.0
2007-05-18 06:35:00,110.3,110.3,110.26,110.27,902000000.0
2007-05-18 06:40:00,110.27,110.3,110.25,110.28,349500000.0
2007-05-18 06:45:00,110.275,110.29,110.24,110.26,443299995.0
2007-05-18 06:50:00,110.27,110.29,110.24,110.28,478799998.0
2007-05-18 06:55:00,110.28,110.28,110.23,110.23,469800000.0
2007-05-18 07:00:00,110.25,110.29,110.23,110.29,544800000.0
2007-05-18 07:05:00,110.28,110.29,110.25,110.28,315399999.0
2007-05-18 07:10:00,110.28,110.34,110.27,110.31,399499999.0
2007-05-18 07:15:00,110.315,110.36,110.3,110.34,498800000.0
2007-05-18 07:20:00,110.34,110.34,110.32,110.33,152800000.0
2007-05-18 07:25:00,110.34,110.34,110.27,110.3,344200000.0
2007-05-18 07:30:00,110.3,110.32,110.27,110.305,1212799992.0
2007-05-18 07:35:00,110.31,110.32,110.285,110.3,401100000.0
2007-05-18 07:40:00,110.3,110.305,110.265,110.305,669899997.0
2007-05-18 07:45:00,110.31,110.36,110.3,110.36,658099999.0
2007-05-18 07:50:00,110.36,110.38,110.35,110.35,449300000.0
2007-05-18 07:55:00,110.36,110.39,110.33,110.38,347099998.0
2007-05-18 08:00:00,110.39,110.39,110.31,110.31,519100000.0
2007-05-18 08:05:00,110.32,110.37,110.315,110.37,1166500000.0
2007-05-18 08:10:00,110.37,110.4,110.36,110.4,753200000.0
2007-05-18 08:15:00,110.4,110.435,110.38,110.42,575400001.0
2007-05-18 08:20:00,110.42,110.44,110.37,110.39,1027499992.0
2007-05-18 08:25:00,110.38,110.41,110.37,110.37,446000000.0
2007-05-18 08:30:00,110.38,110.38,110.33,110.36,226500000.0
2007-05-18 08:35:00,110.36,110.37,110.34,110.36,321400000.0
2007-05-18 08:40:00,110.36,110.42,110.33,110.4,843999998.0
2007-05-18 08:45:00,110.4,110.42,110.36,110.39,1042800000.0
2007-05-18 08:50:00,110.39,110.55,110.385,110.53,2008000004.0
2007-05-18 08:55:00,110.52,110.62,110.495,110.59,1131399995.0
2007-05-18 09:00:00,110.6,110.6,110.51,110.56,1535999990.0
2007-05-18 09:05:00,110.56,110.6,110.51,110.52,1103300004.0
2007-05-18 09:10:00,110.53,110.54,110.485,110.505,1206500013.0
2007-05-18 09:15:00,110.51,110.55,110.5,110.53,919200009.0
2007-05-18 09:20:00,110.53,110.59,110.53,110.56,1664800019.0
2007-05-18 09:25:00,110.57,110.63,110.565,110.57,1297600017.0
2007-05-18 09:30:00,110.55,110.58,110.485,110.555,1768800007.0
2007-05-18 09:35:00,110.57,110.63,110.555,110.565,1340300001.0
2007-05-18 09:40:00,110.56,110.595,110.55,110.59,1382900010.0
2007-05-18 09:45:00,110.59,110.67,110.56,110.645,1535800011.0
2007-05-18 09:50:00,110.64,110.66,110.6,110.63,1855299998.0
2007-05-18 09:55:00,110.63,110.72,110.62,110.72,1494499996.0
2007-05-18 10:00:00,110.72,110.76,110.685,110.76,1826100003.0
2007-05-18 10:05:00,110.75,110.84,110.72,110.82,1804100009.0
2007-05-18 10:10:00,110.84,110.87,110.74,110.84,2561100014.0
2007-05-18 10:15:00,110.84,110.86,110.73,110.77,2282700008.0
2007-05-18 10:20:00,110.77,110.82,110.745,110.79,1564200006.0
2007-05-18 10:25:00,110.785,110.83,110.755,110.755,1018499999.0
2007-05-18 10:30:00,110.78,110.81,110.75,110.76,1139799999.0
2007-05-18 10:35:00,110.74,110.79,110.735,110.76,1763600002.0
2007-05-18 10:40:00,110.76,110.8,110.76,110.76,1232500007.0
2007-05-18 10:45:00,110.76,110.88,110.73,110.88,1365100005.0
2007-05-18 10:50:00,110.88,110.94,110.86,110.905,1957899997.0
2007-05-18 10:55:00,110.91,111.01,110.895,110.96,2436400001.0
2007-05-18 11:00:00,110.95,110.96,110.88,110.93,1463300000.0
2007-05-18 11:05:00,110.93,110.95,110.89,110.925,1255000020.0
2007-05-18 11:10:00,110.92,110.92,110.73,110.76,3289500008.0
2007-05-18 11:15:00,110.75,110.85,110.735,110.83,1694000006.0
2007-05-18 11:20:00,110.815,110.83,110.74,110.81,1226599997.0
2007-05-18 11:25:00,110.81,110.81,110.77,110.78,1142000001.0
2007-05-18 11:30:00,110.78,110.78,110.69,110.72,1632900000.0
2007-05-18 11:35:00,110.73,110.8,110.73,110.77,1274900006.0
2007-05-18 11:40:00,110.77,110.81,110.745,110.8,1297500012.0
2007-05-18 11:45:00,110.8,110.87,110.8,110.86,1501900007.0
2007-05-18 11:50:00,110.86,110.905,110.86,110.885,1507400017.0
2007-05-18 11:55:00,110.89,110.9,110.74,110.75,1204800010.0
2007-05-18 12:00:00,110.84,110.85,110.7,110.82,1554999995.0
2007-05-18 12:05:00,110.82,110.84,110.65,110.74,1531699997.0
2007-05-18 12:10:00,110.75,110.78,110.63,110.73,2130200023.0
2007-05-18 12:15:00,110.73,110.76,110.63,110.74,1515100016.0
2007-05-18 12:20:00,110.74,110.78,110.635,110.77,783799996.0
2007-05-18 12:25:00,110.77,110.79,110.39,110.59,3259500001.0
2007-05-18 12:30:00,110.6,110.7,110.52,110.53,2804700024.0
2007-05-18 12:35:00,110.53,110.63,110.44,110.49,3989200004.0
2007-05-18 12:40:00,110.49,110.54,110.4,110.48,2634099977.0
2007-05-18 12:45:00,110.49,110.49,110.29,110.35,1641099990.0
2007-05-18 12:50:00,110.33,110.39,110.255,110.33,2015099995.0
2007-05-18 12:55:00,110.32,110.37,110.08,110.1,2265699997.0
2007-05-18 13:00:00,110.1,110.27,110.045,110.26,3043399993.0
2007-05-18 13:05:00,110.27,110.28,110.175,110.25,2156100010.0
2007-05-18 13:10:00,110.245,110.42,110.195,110.38,2705099995.0
2007-05-18 13:15:00,110.39,110.4,110.24,110.28,1372999997.0
2007-05-18 13:20:00,110.28,110.29,110.22,110.27,1177500001.0
2007-05-18 13:25:00,110.28,110.35,110.27,110.32,1067499999.0
2007-05-18 13:30:00,110.31,110.42,110.29,110.345,1942799995.0
2007-05-18 13:35:00,110.345,110.41,110.32,110.36,2510900009.0
2007-05-18 13:40:00,110.36,110.42,110.355,110.385,2855200004.0
2007-05-18 13:45:00,110.37,110.45,110.36,110.36,1563800003.0
2007-05-18 13:50:00,110.365,110.38,110.295,110.305,1955300004.0
2007-05-18 13:55:00,110.31,110.33,110.265,110.28,1042400001.0
2007-05-18 14:00:00,110.29,110.29,110.24,110.255,1524300009.0
2007-05-18 14:05:00,110.26,110.36,110.26,110.29,1750200007.0
2007-05-18 14:10:00,110.29,110.36,110.28,110.34,1174400004.0
2007-05-18 14:15:00,110.34,110.36,110.255,110.32,1622200002.0
2007-05-18 14:20:00,110.31,110.35,110.27,110.325,1897700002.0
2007-05-18 14:25:00,110.33,110.35,110.28,110.34,1943900006.0
2007-05-18 14:30:00,110.345,110.76,110.34,110.68,3077499995.0
2007-05-18 14:35:00,110.68,110.71,110.58,110.6,3167100006.0
2007-05-18 14:40:00,110.62,110.64,110.51,110.57,2919599997.0
2007-05-18 14:45:00,110.565,110.62,110.41,110.58,1612300013.0
2007-05-18 14:50:00,110.58,110.63,110.38,110.62,1961700015.0
2007-05-18 14:55:00,110.615,110.75,110.615,110.68,1640900001.0
2007-05-18 15:00:00,110.67,110.76,110.67,110.73,1594599998.0
2007-05-18 15:05:00,110.715,110.74,110.63,110.645,1238200000.0
2007-05-18 15:10:00,110.65,110.7,110.635,110.65,1004899998.0
2007-05-18 15:15:00,110.66,110.7,110.61,110.695,1320799999.0
2007-05-18 15:20:00,110.695,110.73,110.67,110.72,966200002.0
2007-05-18 15:25:00,110.73,110.73,110.69,110.71,1572500006.0
2007-05-18 15:30:00,110.71,110.76,110.7,110.76,1199300007.0
2007-05-18 15:35:00,110.76,110.81,110.73,110.8,1855799991.0
2007-05-18 15:40:00,110.795,110.84,110.78,110.79,1906400008.0
2007-05-18 15:45:00,110.79,110.88,110.76,110.86,2587600006.0
2007-05-18 15:50:00,110.86,110.88,110.79,110.82,2575699991.0
2007-05-18 15:55:00,110.8,110.845,110.655,110.655,1508000007.0
2007-05-18 16:00:00,110.66,110.89,110.66,110.83,2641099988.0
2007-05-18 16:05:00,110.82,110.87,110.78,110.83,1451900004.0
2007-05-18 16:10:00,110.83,110.87,110.8,110.86,2321100011.0
2007-05-18 16:15:00,110.86,110.96,110.82,110.96,2841099998.0
2007-05-18 16:20:00,110.96,111.02,110.92,110.97,2215400002.0
2007-05-18 16:25:00,110.97,111.1,110.93,111.08,3877499988.0
2007-05-18 16:30:00,111.1,111.17,111.08,111.15,3042300009.0
2007-05-18 16:35:00,111.135,111.21,111.09,111.16,2993300013.0
2007-05-18 16:40:00,111.15,111.22,111.11,111.17,2760000007.0
2007-05-18 16:45:00,111.175,111.26,111.175,111.23,3365999993.0
2007-05-18 16:50:00,111.23,111.3,111.185,111.28,3187800011.0
2007-05-18 16:55:00,111.27,111.28,111.14,111.18,2975000007.0
2007-05-18 17:00:00,111.18,111.2,111.11,111.13,1726000002.0
2007-05-18 17:05:00,111.13,111.15,111.0,111.05,1391600005.0
2007-05-18 17:10:00,111.05,111.15,111.025,111.1,2066700009.0
2007-05-18 17:15:00,111.1,111.14,111.055,111.09,1155000001.0
2007-05-18 17:20:00,111.09,111.19,111.045,111.18,1418999997.0
2007-05-18 17:25:00,111.19,111.23,111.11,111.21,1865899987.0
2007-05-18 17:30:00,111.195,111.32,111.185,111.26,2162500004.0
2007-05-18 17:35:00,111.24,111.29,111.235,111.26,1289399988.0
2007-05-18 17:40:00,111.26,111.28,111.21,111.24,1129999988.0
2007-05-18 17:45:00,111.25,111.26,111.17,111.2,1644099992.0
2007-05-18 17:50:00,111.21,111.24,111.19,111.225,1275399988.0
2007-05-18 17:55:00,111.225,111.26,111.2,111.245,2251500021.0
2007-05-18 18:00:00,111.26,111.26,111.225,111.25,936600001.0
2007-05-18 18:05:00,111.25,111.28,111.215,111.25,1443299995.0
2007-05-18 18:10:00,111.245,111.27,111.215,111.25,1516399998.0
2007-05-18 18:15:00,111.24,111.24,111.2,111.21,862499991.0
2007-05-18 18:20:00,111.2,111.26,111.2,111.21,937500003.0
2007-05-18 18:25:00,111.21,111.28,111.2,111.245,1185600002.0
2007-05-18 18:30:00,111.245,111.28,111.23,111.26,916000004.0
2007-05-18 18:35:00,111.26,111.32,111.24,111.3,865000003.0
2007-05-18 18:40:00,111.3,111.31,111.255,111.27,565400000.0
2007-05-18 18:45:00,111.27,111.28,111.19,111.21,1134200002.0
2007-05-18 18:50:00,111.21,111.23,111.165,111.23,1463200020.0
2007-05-18 18:55:00,111.235,111.26,111.18,111.19,1345700006.0
2007-05-18 19:00:00,111.19,111.2,111.15,111.18,835200011.0
2007-05-18 19:05:00,111.18,111.22,111.16,111.21,761700009.0
2007-05-18 19:10:00,111.22,111.24,111.2,111.23,1172600008.0
2007-05-18 19:15:00,111.23,111.24,111.2,111.22,554900003.0
2007-05-18 19:20:00,111.22,111.24,111.2,111.23,506400007.0
2007-05-18 19:25:00,111.23,111.235,111.145,111.19,1657300016.0
2007-05-18 19:30:00,111.2,111.2,111.15,111.18,587200002.0
2007-05-18 19:35:00,111.18,111.19,111.13,111.16,879700011.0
2007-05-18 19:40:00,111.16,111.16,111.14,111.15,769900005.0
2007-05-18 19:45:00,111.16,111.19,111.15,111.18,482100007.0
2007-05-18 19:50:00,111.18,111.21,111.18,111.2,864800006.0
2007-05-18 19:55:00,111.2,111.26,111.19,111.215,1195500013.0
2007-05-18 20:00:00,111.21,111.23,111.19,111.2,543700010.0
2007-05-18 20:05:00,111.21,111.25,111.21,111.23,590800007.0
2007-05-18 20:10:00,111.23,111.29,111.23,111.26,489400003.0
2007-05-18 20:15:00,111.26,111.27,111.215,111.25,403600005.0
2007-05-18 20:20:00,111.25,111.26,111.23,111.26,609400005.0
2007-05-18 20:25:00,111.26,111.27,111.23,111.25,851900012.0
2007-05-18 20:30:00,111.25,111.27,111.21,111.23,1453200022.0
2007-05-18 20:35:00,111.23,111.235,111.18,111.195,849099997.0
2007-05-18 20:40:00,111.195,111.21,111.155,111.19,903300000.0
2007-05-18 20:45:00,111.2,111.2,111.15,111.18,510700000.0
2007-05-18 20:50:00,111.18,111.18,111.12,111.16,821600003.0
2007-05-18 20:55:00,111.16,111.165,111.13,111.14,1562700008.0
2007-05-18 21:00:00,111.135,111.18,111.135,111.155,971500007.0
2007-05-18 21:05:00,111.17,111.21,111.17,111.19,564400004.0
2007-05-18 21:10:00,111.18,111.19,111.15,111.17,231400002.0
2007-05-18 21:15:00,111.15,111.18,111.15,111.18,303800000.0
2007-05-18 21:20:00,111.18,111.19,111.15,111.17,488700004.0
2007-05-18 21:25:00,111.16,111.17,111.13,111.13,357000001.0
2007-05-18 21:30:00,111.13,111.14,111.1,111.11,331800000.0
2007-05-18 21:35:00,111.11,111.12,111.08,111.08,486800000.0
2007-05-18 21:40:00,111.1,111.1,111.065,111.07,412600000.0
2007-05-18 21:45:00,111.09,111.1,111.06,111.08,286999999.0
2007-05-18 21:50:00,111.1,111.13,111.09,111.12,171100000.0
2007-05-18 21:55:00,111.13,111.13,111.1,111.12,142100000.0
2007-05-18 22:00:00,111.105,111.13,111.04,111.08,408400000.0
2007-05-18 22:05:00,111.07,111.095,111.04,111.09,413600002.0
2007-05-18 22:10:00,111.06,111.1,111.06,111.1,247400000.0
2007-05-18 22:15:00,111.1,111.1,111.06,111.08,501600002.0
2007-05-18 22:20:00,111.09,111.11,111.055,111.09,742300000.0
2007-05-18 22:25:00,111.09,111.12,111.02,111.03,496300001.0
2007-05-18 22:30:00,111.04,111.05,111.02,111.05,442000000.0
2007-05-18 22:35:00,111.04,111.1,111.005,111.08,510300001.0
2007-05-18 22:40:00,111.085,111.21,111.08,111.18,913000002.0
2007-05-18 22:45:00,111.165,111.24,111.165,111.22,356300000.0
2007-05-18 22:50:00,111.22,111.235,111.18,111.21,782100000.0
2007-05-18 22:55:00,111.21,111.24,111.195,111.24,587200000.0
2007-05-20 23:10:00,111.13,111.14,111.05,111.06,107700000.0
2007-05-20 23:15:00,111.09,111.09,111.09,111.09,2300000.0
2007-05-20 23:25:00,111.14,111.15,111.14,111.15,4600000.0
2007-05-20 23:30:00,111.15,111.18,111.13,111.14,105000000.0
2007-05-20 23:35:00,111.14,111.16,111.13,111.15,47000000.0
2007-05-20 23:40:00,111.13,111.16,111.13,111.145,95300000.0
2007-05-20 23:45:00,111.15,111.19,111.15,111.17,35600000.0
2007-05-20 23:50:00,111.16,111.17,111.15,111.16,78600000.0
2007-05-20 23:55:00,111.16,111.21,111.16,111.21,77600000.0
2007-05-21 00:00:00,111.21,111.22,111.15,111.15,138400000.0
2007-05-21 00:05:00,111.15,111.22,111.15,111.2,64200000.0
2007-05-21 00:10:00,111.2,111.21,111.2,111.2,18000000.0
2007-05-21 00:15:00,111.19,111.19,111.18,111.18,20700000.0
2007-05-21 00:20:00,111.18,111.19,111.17,111.18,21900000.0
2007-05-21 00:25:00,111.17,111.2,111.17,111.17,35600000.0
2007-05-21 00:30:00,111.17,111.2,111.16,111.19,110000000.0
2007-05-21 00:35:00,111.19,111.21,111.17,111.21,75900000.0
2007-05-21 00:40:00,111.21,111.23,111.2,111.21,326900000.0
2007-05-21 00:45:00,111.22,111.22,111.2,111.21,92800000.0
2007-05-21 00:50:00,111.2,111.21,111.16,111.19,280600000.0
2007-05-21 00:55:00,111.19,111.22,111.18,111.19,115400000.0
2007-05-21 01:00:00,111.21,111.22,111.2,111.21,47400000.0
2007-05-21 01:05:00,111.21,111.26,111.17,111.235,246300000.0
2007-05-21 01:10:00,111.25,111.27,111.22,111.25,649200000.0
2007-05-21 01:15:00,111.25,111.27,111.22,111.25,939800001.0
2007-05-21 01:20:00,111.245,111.26,111.21,111.22,428000000.0
2007-05-21 01:25:00,111.23,111.23,111.16,111.18,679300000.0
2007-05-21 01:30:00,111.18,111.18,111.12,111.17,517600002.0
2007-05-21 01:35:00,111.18,111.21,111.14,111.19,808400001.0
2007-05-21 01:40:00,111.19,111.2,111.16,111.19,460700000.0
2007-05-21 01:45:00,111.19,111.2,111.16,111.18,404099999.0
2007-05-21 01:50:00,111.18,111.19,111.14,111.15,178400000.0
2007-05-21 01:55:00,111.14,111.16,111.135,111.16,220700003.0
2007-05-21 02:00:00,111.15,111.195,111.12,111.19,886900001.0
2007-05-21 02:05:00,111.195,111.21,111.14,111.2,1262800002.0
2007-05-21 02:10:00,111.2,111.28,111.18,111.24,1940100012.0
2007-05-21 02:15:00,111.24,111.31,111.21,111.31,1123500004.0
2007-05-21 02:20:00,111.3,111.3,111.245,111.27,869199999.0
2007-05-21 02:25:00,111.27,111.3,111.25,111.3,649600000.0
2007-05-21 02:30:00,111.31,111.31,111.275,111.275,741300002.0
2007-05-21 02:35:00,111.28,111.3,111.27,111.3,995800011.0
2007-05-21 02:40:00,111.29,111.31,111.28,111.31,660500000.0
2007-05-21 02:45:00,111.31,111.31,111.26,111.27,921800001.0
2007-05-21 02:50:00,111.28,111.28,111.24,111.25,1941400003.0
2007-05-21 02:55:00,111.26,111.27,111.21,111.25,896399999.0
2007-05-21 03:00:00,111.26,111.28,111.24,111.265,351300001.0
2007-05-21 03:05:00,111.26,111.32,111.26,111.32,405200000.0
2007-05-21 03:10:00,111.32,111.32,111.25,111.26,1089299994.0
2007-05-21 03:15:00,111.27,111.28,111.23,111.25,476100000.0
2007-05-21 03:20:00,111.24,111.25,111.23,111.24,161800000.0
2007-05-21 03:25:00,111.25,111.25,111.13,111.145,2626699995.0
2007-05-21 03:30:00,111.17,111.23,111.135,111.23,1670600003.0
2007-05-21 03:35:00,111.23,111.27,111.21,111.21,676799999.0
2007-05-21 03:40:00,111.21,111.23,111.19,111.23,907600000.0
2007-05-21 03:45:00,111.2,111.26,111.2,111.26,382300000.0
2007-05-21 03:50:00,111.26,111.28,111.25,111.26,536400000.0
2007-05-21 03:55:00,111.25,111.27,111.175,111.19,754099997.0
2007-05-21 04:00:00,111.24,111.28,111.235,111.27,1018600002.0
2007-05-21 04:05:00,111.28,111.31,111.27,111.29,760800002.0
2007-05-21 04:10:00,111.29,111.31,111.27,111.3,1688900033.0
2007-05-21 04:15:00,111.3,111.33,111.29,111.31,1592700025.0
2007-05-21 04:20:00,111.31,111.35,111.3,111.35,400499995.0
2007-05-21 04:25:00,111.35,111.36,111.33,111.345,332400000.0
2007-05-21 04:30:00,111.345,111.37,111.34,111.345,395100000.0
2007-05-21 04:35:00,111.37,111.37,111.345,111.36,388100000.0
2007-05-21 04:40:00,111.36,111.37,111.34,111.34,246700000.0
2007-05-21 04:45:00,111.34,111.36,111.335,111.36,255900001.0
2007-05-21 04:50:00,111.36,111.37,111.34,111.35,220300000.0
2007-05-21 04:55:00,111.34,111.36,111.29,111.305,259899999.0
2007-05-21 05:00:00,111.305,111.34,111.3,111.34,415300000.0
2007-05-21 05:05:00,111.345,111.345,111.34,111.34,36400000.0
2007-05-21 05:10:00,111.34,111.34,111.3,111.3,73600000.0
2007-05-21 05:15:00,111.3,111.31,111.26,111.28,249600000.0
2007-05-21 05:20:00,111.28,111.28,111.265,111.28,204000000.0
2007-05-21 05:25:00,111.28,111.29,111.265,111.28,284700001.0
2007-05-21 05:30:00,111.28,111.31,111.265,111.3,858700005.0
2007-05-21 05:35:00,111.31,111.33,111.275,111.32,407300000.0
2007-05-21 05:40:00,111.33,111.35,111.315,111.35,395300000.0
2007-05-21 05:45:00,111.35,111.36,111.335,111.36,248600001.0
2007-05-21 05:50:00,111.36,111.36,111.3,111.34,337000001.0
2007-05-21 05:55:00,111.34,111.36,111.295,111.36,225200000.0
2007-05-21 06:00:00,111.35,111.36,111.31,111.35,481800005.0
2007-05-21 06:05:00,111.35,111.37,111.35,111.36,263000000.0
2007-05-21 06:10:00,111.37,111.37,111.35,111.37,204700000.0
2007-05-21 06:15:00,111.36,111.37,111.335,111.37,540500008.0
2007-05-21 06:20:00,111.37,111.37,111.32,111.34,936600003.0
2007-05-21 06:25:00,111.35,111.37,111.32,111.33,1455000023.0
2007-05-21 06:30:00,111.32,111.33,111.275,111.305,1195699995.0
2007-05-21 06:35:00,111.31,111.31,111.245,111.3,515200006.0
2007-05-21 06:40:00,111.26,111.31,111.26,111.27,443499997.0
2007-05-21 06:45:00,111.305,111.33,111.245,111.33,697000003.0
2007-05-21 06:50:00,111.33,111.34,111.25,111.26,865100012.0
2007-05-21 06:55:00,111.26,111.34,111.26,111.315,989200023.0
2007-05-21 07:00:00,111.31,111.32,111.31,111.31,245800008.0
2007-05-21 07:05:00,111.31,111.32,111.26,111.26,584300008.0
2007-05-21 07:10:00,111.26,111.3,111.245,111.3,719100015.0
2007-05-21 07:15:00,111.3,111.34,111.265,111.325,1439900013.0
2007-05-21 07:20:00,111.33,111.35,111.32,111.32,576300013.0
2007-05-21 07:25:00,111.32,111.33,111.29,111.32,847800003.0
2007-05-21 07:30:00,111.31,111.35,111.29,111.33,775700007.0
2007-05-21 07:35:00,111.33,111.34,111.31,111.33,833600018.0
2007-05-21 07:40:00,111.33,111.35,111.3,111.34,807200011.0
2007-05-21 07:45:00,111.35,111.36,111.325,111.36,929200001.0
2007-05-21 07:50:00,111.36,111.36,111.31,111.36,986800008.0
2007-05-21 07:55:00,111.36,111.38,111.34,111.37,626300006.0
2007-05-21 08:00:00,111.38,111.38,111.36,111.38,884899998.0
2007-05-21 08:05:00,111.38,111.4,111.355,111.355,1084800014.0
2007-05-21 08:10:00,111.36,111.38,111.35,111.38,706900005.0
2007-05-21 08:15:00,111.38,111.39,111.35,111.37,922200000.0
2007-05-21 08:20:00,111.38,111.39,111.34,111.36,770499992.0
2007-05-21 08:25:00,111.36,111.36,111.33,111.34,280999999.0
2007-05-21 08:30:00,111.35,111.37,111.295,111.36,689800001.0
2007-05-21 08:35:00,111.36,111.43,111.34,111.4,1089200002.0
2007-05-21 08:40:00,111.4,111.41,111.39,111.41,340400002.0
2007-05-21 08:45:00,111.41,111.44,111.39,111.42,706600005.0
2007-05-21 08:50:00,111.42,111.58,111.42,111.55,1777100007.0
2007-05-21 08:55:00,111.55,111.57,111.45,111.5,1589800002.0
2007-05-21 09:00:00,111.5,111.57,111.49,111.51,1252700007.0
2007-05-21 09:05:00,111.51,111.55,111.48,111.52,1370900003.0
2007-05-21 09:10:00,111.525,111.58,111.525,111.58,791200000.0
2007-05-21 09:15:00,111.58,111.68,111.57,111.66,2191899985.0
2007-05-21 09:20:00,111.66,111.77,111.63,111.735,3418999996.0
2007-05-21 09:25:00,111.74,111.74,111.675,111.7,2184000020.0
2007-05-21 09:30:00,111.71,111.71,111.66,111.67,2656900006.0
2007-05-21 09:35:00,111.67,111.7,111.66,111.69,1326700002.0
2007-05-21 09:40:00,111.67,111.71,111.67,111.68,2117799999.0
2007-05-21 09:45:00,111.69,111.72,111.65,111.71,1244900003.0
2007-05-21 09:50:00,111.71,111.77,111.7,111.75,2174000002.0
2007-05-21 09:55:00,111.74,111.77,111.675,111.72,1393999996.0
2007-05-21 10:00:00,111.72,111.74,111.71,111.715,1264300002.0
2007-05-21 10:05:00,111.73,111.75,111.695,111.74,1597000007.0
2007-05-21 10:10:00,111.74,111.79,111.735,111.76,1281500003.0
2007-05-21 10:15:00,111.76,111.82,111.76,111.81,1999800003.0
2007-05-21 10:20:00,111.81,111.86,111.76,111.82,2037500005.0
2007-05-21 10:25:00,111.83,111.84,111.71,111.71,3139400002.0
2007-05-21 10:30:00,111.71,111.81,111.71,111.78,1719099986.0
2007-05-21 10:35:00,111.78,111.79,111.75,111.75,821600008.0
2007-05-21 10:40:00,111.75,111.94,111.75,111.93,2162400004.0
2007-05-21 10:45:00,111.93,111.93,111.82,111.85,596200002.0
2007-05-21 10:50:00,111.85,111.85,111.81,111.82,887200012.0
2007-05-21 10:55:00,111.82,111.85,111.81,111.85,493900004.0
2007-05-21 11:00:00,111.86,111.89,111.84,111.855,1128300002.0
2007-05-21 11:05:00,111.87,111.92,111.87,111.92,412600001.0
2007-05-21 11:10:00,111.905,111.92,111.86,111.88,826700002.0
2007-05-21 11:15:00,111.87,111.91,111.86,111.89,468900002.0
2007-05-21 11:20:00,111.89,111.92,111.86,111.885,501600000.0
2007-05-21 11:25:00,111.885,111.92,111.86,111.89,705200001.0
2007-05-21 11:30:00,111.9,111.9,111.875,111.9,318200000.0
2007-05-21 11:35:00,111.91,111.92,111.86,111.865,1015400001.0
2007-05-21 11:40:00,111.87,111.91,111.84,111.88,1237700025.0
2007-05-21 11:45:00,111.88,111.96,111.88,111.94,1534400002.0
2007-05-21 11:50:00,111.92,111.945,111.89,111.91,809999999.0
2007-05-21 11:55:00,111.92,111.95,111.9,111.91,1362200002.0
2007-05-21 12:00:00,111.92,111.99,111.89,111.96,1913399997.0
2007-05-21 12:05:00,111.97,112.05,111.955,112.02,1420800003.0
2007-05-21 12:10:00,112.02,112.07,111.95,111.96,1734199999.0
2007-05-21 12:15:00,111.95,112.0,111.9,111.96,2301600016.0
2007-05-21 12:20:00,111.96,111.99,111.92,111.93,2263300007.0
2007-05-21 12:25:00,111.93,111.94,111.885,111.94,860900000.0
2007-05-21 12:30:00,111.94,111.96,111.905,111.92,414600000.0
2007-05-21 12:35:00,111.92,112.06,111.92,112.02,1210600000.0
2007-05-21 12:40:00,112.02,112.05,111.97,112.01,1152500000.0
2007-05-21 12:45:00,112.01,112.03,111.965,111.99,1029300000.0
2007-05-21 12:50:00,111.99,112.0,111.925,111.94,940300000.0
2007-05-21 12:55:00,111.94,111.94,111.83,111.89,1206900000.0
2007-05-21 13:00:00,111.89,111.95,111.865,111.925,1245400000.0
2007-05-21 13:05:00,111.93,111.99,111.925,111.94,664000000.0
2007-05-21 13:10:00,111.93,111.98,111.93,111.96,567600000.0
2007-05-21 13:15:00,111.955,111.97,111.905,111.96,609500000.0
2007-05-21 13:20:00,111.95,111.96,111.92,111.94,415400000.0
2007-05-21 13:25:00,111.94,111.96,111.91,111.93,549000000.0
2007-05-21 13:30:00,111.92,111.94,111.84,111.85,522600000.0
2007-05-21 13:35:00,111.9,111.91,111.81,111.84,743600000.0
2007-05-21 13:40:00,111.84,111.855,111.81,111.82,627100000.0
2007-05-21 13:45:00,111.81,111.82,111.75,111.76,1064800005.0
2007-05-21 13:50:00,111.755,111.79,111.74,111.76,1866599992.0
2007-05-21 13:55:00,111.76,111.78,111.71,111.755,1551599997.0
2007-05-21 14:00:00,111.755,111.8,111.705,111.74,1658899998.0
2007-05-21 14:05:00,111.74,111.79,111.74,111.77,2517199999.0
2007-05-21 14:10:00,111.77,111.81,111.76,111.78,2060600005.0
2007-05-21 14:15:00,111.78,111.84,111.765,111.825,2117500012.0
2007-05-21 14:20:00,111.83,111.83,111.7,111.71,2371000012.0
2007-05-21 14:25:00,111.72,111.79,111.68,111.77,2182999993.0
2007-05-21 14:30:00,111.78,111.79,111.72,111.74,1956800019.0
2007-05-21 14:35:00,111.75,111.75,111.7,111.75,1462600000.0
2007-05-21 14:40:00,111.75,111.79,111.73,111.79,1550199996.0
2007-05-21 14:45:00,111.8,111.82,111.75,111.76,1295799991.0
2007-05-21 14:50:00,111.77,111.79,111.76,111.79,1546299997.0
2007-05-21 14:55:00,111.79,111.79,111.75,111.76,912899997.0
2007-05-21 15:00:00,111.76,111.78,111.72,111.72,1483099991.0
2007-05-21 15:05:00,111.72,111.81,111.71,111.76,1798900001.0
2007-05-21 15:10:00,111.765,111.81,111.76,111.79,535500000.0
2007-05-21 15:15:00,111.795,111.81,111.775,111.79,690400000.0
2007-05-21 15:20:00,111.79,111.86,111.78,111.84,600600000.0
2007-05-21 15:25:00,111.84,111.88,111.82,111.845,838900004.0
2007-05-21 15:30:00,111.85,111.88,111.84,111.87,695499999.0
2007-05-21 15:35:00,111.87,111.89,111.85,111.87,599300005.0
2007-05-21 15:40:00,111.87,111.97,111.86,111.96,1059200008.0
2007-05-21 15:45:00,111.96,112.01,111.9,111.94,2737700024.0
2007-05-21 15:50:00,111.95,111.97,111.91,111.95,1020200000.0
2007-05-21 15:55:00,111.94,112.0,111.92,111.98,1955200007.0
2007-05-21 16:00:00,111.98,112.02,111.975,112.0,906199999.0
2007-05-21 16:05:00,112.0,112.0,111.97,111.99,451200004.0
2007-05-21 16:10:00,111.99,111.99,111.93,111.935,285700002.0
2007-05-21 16:15:00,111.95,111.96,111.91,111.92,490900000.0
2007-05-21 16:20:00,111.92,111.94,111.87,111.93,1748500017.0
2007-05-21 16:25:00,111.94,111.97,111.91,111.97,1201800009.0
2007-05-21 16:30:00,111.97,111.98,111.95,111.98,1039900004.0
2007-05-21 16:35:00,111.97,111.99,111.96,111.97,809699998.0
2007-05-21 16:40:00,111.96,112.09,111.96,112.08,2469400016.0
2007-05-21 16:45:00,112.075,112.09,112.01,112.04,2812500008.0
2007-05-21 16:50:00,112.03,112.09,112.01,112.09,1605199996.0
2007-05-21 16:55:00,112.09,112.1,112.035,112.09,2197300014.0
2007-05-21 17:00:00,112.09,112.15,112.07,112.115,3071800024.0
2007-05-21 17:05:00,112.115,112.16,112.11,112.15,1886700013.0
2007-05-21 17:10:00,112.17,112.18,112.12,112.16,2116300015.0
2007-05-21 17:15:00,112.17,112.19,112.14,112.15,2221999997.0
2007-05-21 17:20:00,112.15,112.18,112.12,112.17,1873700007.0
2007-05-21 17:25:00,112.17,112.18,112.1,112.14,1077999996.0
2007-05-21 17:30:00,112.14,112.14,112.06,112.095,713200001.0
2007-05-21 17:35:00,112.095,112.14,112.06,112.12,1168500006.0
2007-05-21 17:40:00,112.115,112.12,112.04,112.095,1076000007.0
2007-05-21 17:45:00,112.09,112.125,112.07,112.075,894299996.0
2007-05-21 17:50:00,112.07,112.105,111.98,112.03,1588400002.0
2007-05-21 17:55:00,112.025,112.04,111.93,111.99,2049299998.0
2007-05-21 18:00:00,111.97,112.05,111.97,112.04,1144000000.0
2007-05-21 18:05:00,112.05,112.07,112.03,112.045,1354000009.0
2007-05-21 18:10:00,112.06,112.09,112.02,112.08,2086000015.0
2007-05-21 18:15:00,112.08,112.13,112.07,112.07,1823500023.0
2007-05-21 18:20:00,112.07,112.1,112.05,112.09,1150800004.0
2007-05-21 18:25:00,112.1,112.13,112.07,112.1,936000005.0
2007-05-21 18:30:00,112.1,112.13,112.09,112.125,765900006.0
2007-05-21 18:35:00,112.13,112.13,112.11,112.12,419300004.0
2007-05-21 18:40:00,112.13,112.16,112.115,112.15,352800003.0
2007-05-21 18:45:00,112.14,112.21,112.14,112.2,365000000.0
2007-05-21 18:50:00,112.2,112.23,112.15,112.185,1026399999.0
2007-05-21 18:55:00,112.19,112.19,112.14,112.17,551700009.0
2007-05-21 19:00:00,112.15,112.18,112.13,112.18,458000000.0
2007-05-21 19:05:00,112.18,112.18,112.02,112.045,954299998.0
2007-05-21 19:10:00,112.045,112.08,112.045,112.07,1105200004.0
2007-05-21 19:15:00,112.05,112.09,112.02,112.09,1067100005.0
2007-05-21 19:20:00,112.08,112.12,112.075,112.08,359400001.0
2007-05-21 19:25:00,112.08,112.1,112.05,112.1,284100001.0
2007-05-21 19:30:00,112.1,112.1,112.02,112.06,773000000.0
2007-05-21 19:35:00,112.06,112.06,112.01,112.05,431200002.0
2007-05-21 19:40:00,112.04,112.06,112.005,112.02,514300000.0
2007-05-21 19:45:00,112.03,112.04,111.99,112.02,463600001.0
2007-05-21 19:50:00,112.02,112.02,111.98,111.99,169400000.0
2007-05-21 19:55:00,111.99,112.02,111.98,112.02,236000000.0
2007-05-21 20:00:00,112.02,112.02,111.975,111.98,114300001.0
2007-05-21 20:05:00,111.98,111.98,111.9,111.94,762900000.0
2007-05-21 20:10:00,111.94,111.97,111.89,111.91,783100005.0
2007-05-21 20:15:00,111.91,111.99,111.89,111.96,566500001.0
2007-05-21 20:20:00,111.96,111.98,111.94,111.96,560099998.0
2007-05-21 20:25:00,111.96,111.96,111.935,111.95,147900000.0
2007-05-21 20:30:00,111.95,111.99,111.94,111.96,261900000.0
2007-05-21 20:35:00,111.965,111.98,111.925,111.93,182900000.0
2007-05-21 20:40:00,111.94,111.95,111.925,111.94,99100001.0
2007-05-21 20:45:00,111.94,111.95,111.93,111.94,98400000.0
2007-05-21 20:50:00,111.94,111.94,111.915,111.93,225900000.0
2007-05-21 20:55:00,111.93,112.0,111.925,111.96,1108999994.0
2007-05-21 21:00:00,111.95,111.97,111.93,111.95,643600004.0
2007-05-21 21:05:00,111.94,111.95,111.885,111.89,862800005.0
2007-05-21 21:10:00,111.88,111.92,111.86,111.91,437200001.0
2007-05-21 21:15:00,111.92,111.95,111.91,111.935,186999999.0
2007-05-21 21:20:00,111.935,111.95,111.93,111.94,432200000.0
2007-05-21 21:25:00,111.93,111.95,111.89,111.9,274599999.0
2007-05-21 21:30:00,111.9,111.9,111.87,111.9,148200002.0
2007-05-21 21:35:00,111.895,111.92,111.87,111.9,209600000.0
2007-05-21 21:40:00,111.9,111.96,111.89,111.94,326399998.0
2007-05-21 21:45:00,111.95,111.97,111.935,111.96,493599999.0
2007-05-21 21:50:00,111.95,111.97,111.935,111.97,286999998.0
2007-05-21 21:55:00,111.96,111.99,111.91,111.95,432800003.0
2007-05-21 22:00:00,111.95,111.95,111.92,111.92,135700000.0
2007-05-21 22:05:00,111.95,111.95,111.9,111.92,289800000.0
2007-05-21 22:10:00,111.92,111.95,111.88,111.9,274500000.0
2007-05-21 22:15:00,111.9,111.91,111.88,111.91,193800000.0
2007-05-21 22:20:00,111.91,111.94,111.9,111.93,251400000.0
2007-05-21 22:25:00,111.91,111.95,111.86,111.93,184400000.0
2007-05-21 22:30:00,111.95,111.96,111.915,111.915,79200000.0
2007-05-21 22:35:00,111.91,111.93,111.895,111.895,70300000.0
2007-05-21 22:40:00,111.89,111.93,111.88,111.9,226400000.0
2007-05-21 22:45:00,111.9,111.94,111.9,111.925,317000000.0
2007-05-21 22:50:00,111.92,111.92,111.89,111.92,246000000.0
2007-05-21 22:55:00,111.92,111.98,111.89,111.96,323700000.0
2007-05-21 23:00:00,111.96,111.99,111.93,111.94,55800000.0
2007-05-21 23:05:00,111.94,112.02,111.94,112.02,27200000.0
2007-05-21 23:10:00,112.0,112.03,111.97,112.03,104600000.0
2007-05-21 23:15:00,112.015,112.015,111.95,111.99,171400000.0
2007-05-21 23:20:00,111.99,111.99,111.95,111.97,212700000.0
2007-05-21 23:25:00,111.975,111.99,111.945,111.99,83900000.0
2007-05-21 23:30:00,111.96,112.01,111.955,112.0,111600000.0
2007-05-21 23:35:00,111.98,112.045,111.98,112.045,113900000.0
2007-05-21 23:40:00,112.045,112.05,111.95,111.985,394600000.0
2007-05-21 23:45:00,112.0,112.055,111.95,112.025,285100000.0
2007-05-21 23:50:00,112.025,112.06,112.01,112.04,297500000.0
2007-05-21 23:55:00,112.02,112.06,111.955,112.01,289000000.0
2007-05-22 00:00:00,112.01,112.02,111.98,112.0,215700000.0
2007-05-22 00:05:00,112.015,112.02,111.97,111.97,180200000.0
2007-05-22 00:10:00,111.96,111.99,111.88,111.93,392500000.0
2007-05-22 00:15:00,111.93,111.95,111.88,111.91,201700000.0
2007-05-22 00:20:00,111.91,111.91,111.87,111.9,171600000.0
2007-05-22 00:25:00,111.89,111.94,111.89,111.925,338400000.0
2007-05-22 00:30:00,111.9,111.945,111.83,111.88,692200000.0
2007-05-22 00:35:00,111.87,111.89,111.83,111.855,376500000.0
2007-05-22 00:40:00,111.86,111.88,111.82,111.87,238700000.0
2007-05-22 00:45:00,111.86,111.88,111.845,111.87,303900000.0
2007-05-22 00:50:00,111.865,111.89,111.86,111.88,209700001.0
2007-05-22 00:55:00,111.885,111.97,111.88,111.915,372299999.0
2007-05-22 01:00:00,111.93,111.93,111.89,111.93,315200000.0
2007-05-22 01:05:00,111.93,111.97,111.91,111.95,357899996.0
2007-05-22 01:10:00,111.95,111.96,111.93,111.955,201899999.0
2007-05-22 01:15:00,111.96,111.98,111.95,111.97,488499995.0
2007-05-22 01:20:00,111.97,111.985,111.965,111.985,310300000.0
2007-05-22 01:25:00,111.985,111.985,111.905,111.93,609299993.0
2007-05-22 01:30:00,111.92,111.93,111.895,111.92,727099992.0
2007-05-22 01:35:00,111.91,111.94,111.89,111.94,313399993.0
2007-05-22 01:40:00,111.94,111.99,111.925,111.97,897499999.0
2007-05-22 01:45:00,111.97,111.98,111.945,111.96,315300000.0
2007-05-22 01:50:00,111.96,111.97,111.92,111.93,216900003.0
2007-05-22 01:55:00,111.94,111.95,111.93,111.945,352000002.0
2007-05-22 02:00:00,111.94,111.96,111.93,111.93,1161100000.0
2007-05-22 02:05:00,111.93,111.945,111.9,111.9,1297900000.0
2007-05-22 02:10:00,111.91,111.95,111.9,111.94,1097700000.0
2007-05-22 02:15:00,111.92,111.96,111.92,111.95,295300000.0
2007-05-22 02:20:00,111.95,111.95,111.91,111.915,666100001.0
2007-05-22 02:25:00,111.92,111.93,111.895,111.925,345100002.0
2007-05-22 02:30:00,111.925,111.93,111.875,111.88,300800002.0
2007-05-22 02:35:00,111.88,111.89,111.855,111.86,412900003.0
2007-05-22 02:40:00,111.86,111.87,111.83,111.86,508400003.0
2007-05-22 02:45:00,111.87,111.88,111.825,111.87,812099999.0
2007-05-22 02:50:00,111.87,111.87,111.815,111.85,1270699997.0
2007-05-22 02:55:00,111.85,111.89,111.82,111.86,1084999997.0
2007-05-22 03:00:00,111.89,111.91,111.87,111.9,464300002.0
2007-05-22 03:05:00,111.9,111.91,111.88,111.9,558600001.0
2007-05-22 03:10:00,111.89,111.93,111.885,111.91,564799999.0
2007-05-22 03:15:00,111.91,111.93,111.895,111.905,961400015.0
2007-05-22 03:20:00,111.91,111.94,111.88,111.93,1046700010.0
2007-05-22 03:25:00,111.93,111.96,111.92,111.955,1090600004.0
2007-05-22 03:30:00,111.94,111.96,111.925,111.96,586800000.0
2007-05-22 03:35:00,111.96,111.99,111.96,111.98,442100005.0
2007-05-22 03:40:00,111.99,112.0,111.94,111.94,404400004.0
2007-05-22 03:45:00,111.94,111.97,111.91,111.95,290600001.0
2007-05-22 03:50:00,111.95,111.97,111.92,111.96,508500003.0
2007-05-22 03:55:00,111.96,111.97,111.87,111.9,919099996.0
2007-05-22 04:00:00,111.9,111.95,111.88,111.88,529800001.0
2007-05-22 04:05:00,111.88,111.91,111.85,111.895,1185100015.0
2007-05-22 04:10:00,111.9,111.91,111.845,111.89,302200002.0
2007-05-22 04:15:00,111.89,111.92,111.885,111.91,160400000.0
2007-05-22 04:20:00,111.92,111.92,111.865,111.895,650499999.0
2007-05-22 04:25:00,111.895,111.91,111.88,111.89,361300002.0
2007-05-22 04:30:00,111.9,111.905,111.88,111.89,375600001.0
2007-05-22 04:35:00,111.885,111.93,111.885,111.93,237800000.0
2007-05-22 04:40:00,111.93,111.955,111.93,111.945,453600004.0
2007-05-22 04:45:00,111.945,111.95,111.905,111.93,1099900005.0
2007-05-22 04:50:00,111.93,111.95,111.9,111.9,572600005.0
2007-05-22 04:55:00,111.92,111.93,111.88,111.905,745300010.0
2007-05-22 05:00:00,111.9,111.93,111.89,111.92,417700000.0
2007-05-22 05:05:00,111.92,111.94,111.9,111.92,494000011.0
2007-05-22 05:10:00,111.92,111.92,111.895,111.92,57600000.0
2007-05-22 05:15:00,111.92,111.92,111.88,111.885,302800002.0
2007-05-22 05:20:00,111.89,111.9,111.87,111.9,885700009.0
2007-05-22 05:25:00,111.9,111.92,111.88,111.88,322700001.0
2007-05-22 05:30:00,111.89,111.9,111.87,111.88,147600000.0
2007-05-22 05:35:00,111.89,111.89,111.855,111.86,243700000.0
2007-05-22 05:40:00,111.865,111.88,111.86,111.87,130000000.0
2007-05-22 05:45:00,111.86,111.88,111.86,111.88,103199997.0
2007-05-22 05:50:00,111.865,111.88,111.845,111.87,184499999.0
2007-05-22 05:55:00,111.86,111.88,111.86,111.86,152000000.0
2007-05-22 06:00:00,111.88,111.88,111.855,111.88,460399999.0
2007-05-22 06:05:00,111.88,111.885,111.845,111.845,321499999.0
2007-05-22 06:10:00,111.845,111.87,111.825,111.84,530100001.0
2007-05-22 06:15:00,111.84,111.86,111.825,111.84,584400001.0
2007-05-22 06:20:00,111.84,111.84,111.8,111.84,80000000.0
2007-05-22 06:25:00,111.84,111.86,111.83,111.85,139200000.0
2007-05-22 06:30:00,111.85,111.86,111.84,111.84,117600000.0
2007-05-22 06:35:00,111.85,111.86,111.83,111.85,159200000.0
2007-05-22 06:40:00,111.85,111.85,111.83,111.85,214600002.0
2007-05-22 06:45:00,111.835,111.85,111.825,111.85,109899999.0
2007-05-22 06:50:00,111.85,111.85,111.84,111.85,117600000.0
2007-05-22 06:55:00,111.85,111.93,111.84,111.93,452600000.0
2007-05-22 07:00:00,111.93,111.935,111.85,111.89,1079500001.0
2007-05-22 07:05:00,111.89,111.9,111.86,111.89,370300005.0
2007-05-22 07:10:00,111.9,111.9,111.87,111.87,285100000.0
2007-05-22 07:15:00,111.87,111.9,111.865,111.865,211600001.0
2007-05-22 07:20:00,111.9,111.9,111.865,111.88,235600000.0
2007-05-22 07:25:00,111.88,111.88,111.83,111.865,408100001.0
2007-05-22 07:30:00,111.88,111.88,111.83,111.85,396500002.0
2007-05-22 07:35:00,111.87,111.89,111.84,111.865,483100000.0
2007-05-22 07:40:00,111.88,111.92,111.835,111.92,536700000.0
2007-05-22 07:45:00,111.92,111.99,111.88,111.95,690500004.0
2007-05-22 07:50:00,111.94,112.06,111.93,112.055,509500000.0
2007-05-22 07:55:00,112.04,112.07,112.015,112.03,366700002.0
2007-05-22 08:00:00,112.04,112.05,111.99,112.02,1016100004.0
2007-05-22 08:05:00,112.02,112.04,111.95,111.98,795200000.0
2007-05-22 08:10:00,111.97,111.97,111.855,111.89,1816099999.0
2007-05-22 08:15:00,111.89,111.98,111.83,111.94,1919999997.0
2007-05-22 08:20:00,111.95,111.96,111.905,111.915,1186900003.0
2007-05-22 08:25:00,111.94,111.94,111.85,111.9,773800000.0
2007-05-22 08:30:00,111.9,111.9,111.84,111.845,1113299999.0
2007-05-22 08:35:00,111.87,111.92,111.85,111.88,1337199997.0
2007-05-22 08:40:00,111.88,111.9,111.85,111.86,815300000.0
2007-05-22 08:45:00,111.88,111.89,111.8,111.83,709099999.0
2007-05-22 08:50:00,111.83,111.85,111.74,111.83,2076199994.0
2007-05-22 08:55:00,111.82,111.84,111.765,111.84,633600000.0
2007-05-22 09:00:00,111.85,111.86,111.775,111.82,1461099994.0
2007-05-22 09:05:00,111.83,111.84,111.795,111.82,1769899980.0
2007-05-22 09:10:00,111.81,111.81,111.68,111.69,1454299998.0
2007-05-22 09:15:00,111.7,111.74,111.68,111.71,1095599994.0
2007-05-22 09:20:00,111.71,111.85,111.71,111.81,2067200013.0
2007-05-22 09:25:00,111.81,111.91,111.775,111.86,2499800004.0
2007-05-22 09:30:00,111.87,111.95,111.85,111.89,2287899997.0
2007-05-22 09:35:00,111.88,112.055,111.88,112.03,2433200008.0
2007-05-22 09:40:00,112.015,112.05,111.93,112.025,3557300004.0
2007-05-22 09:45:00,112.025,112.09,112.01,112.04,2774800000.0
2007-05-22 09:50:00,112.04,112.09,112.025,112.07,1673300006.0
2007-05-22 09:55:00,112.06,112.14,112.04,112.1,2329100026.0
2007-05-22 10:00:00,112.1,112.11,112.065,112.08,1368600006.0
2007-05-22 10:05:00,112.08,112.11,112.045,112.08,1333400015.0
2007-05-22 10:10:00,112.08,112.15,112.07,112.135,2093300022.0
2007-05-22 10:15:00,112.135,112.17,112.105,112.15,1658500003.0
2007-05-22 10:20:00,112.15,112.15,112.1,112.1,643900002.0
2007-05-22 10:25:00,112.11,112.12,112.09,112.1,884400004.0
2007-05-22 10:30:00,112.1,112.12,112.07,112.09,834200008.0
2007-05-22 10:35:00,112.09,112.13,112.065,112.11,1271800009.0
2007-05-22 10:40:00,112.11,112.11,112.07,112.075,933700016.0
2007-05-22 10:45:00,112.09,112.09,112.07,112.08,332600001.0
2007-05-22 10:50:00,112.08,112.09,112.04,112.07,433500001.0
2007-05-22 10:55:00,112.07,112.12,112.04,112.04,1384999997.0
2007-05-22 11:00:00,112.07,112.11,112.06,112.07,1286400013.0
2007-05-22 11:05:00,112.07,112.1,112.05,112.07,1544800018.0
2007-05-22 11:10:00,112.06,112.13,112.015,112.05,1139300000.0
2007-05-22 11:15:00,112.05,112.06,112.0,112.02,1132500000.0
2007-05-22 11:20:00,112.02,112.05,112.0,112.03,926300010.0
2007-05-22 11:25:00,112.04,112.07,111.945,111.96,730700003.0
2007-05-22 11:30:00,111.96,111.98,111.84,111.855,2302400022.0
2007-05-22 11:35:00,111.84,111.94,111.81,111.92,1649400000.0
2007-05-22 11:40:00,111.91,112.04,111.88,112.04,1517100008.0
2007-05-22 11:45:00,112.03,112.06,111.91,111.98,1977400013.0
2007-05-22 11:50:00,112.0,112.05,111.98,112.03,1561300015.0
2007-05-22 11:55:00,112.02,112.07,112.0,112.01,1220400010.0
2007-05-22 12:00:00,112.02,112.02,111.985,112.01,508800001.0
2007-05-22 12:05:00,111.995,112.03,111.95,112.01,746300003.0
2007-05-22 12:10:00,112.02,112.03,111.82,111.98,1781600009.0
2007-05-22 12:15:00,111.98,112.05,111.89,112.05,2134900018.0
2007-05-22 12:20:00,112.05,112.05,112.01,112.04,700600016.0
2007-05-22 12:25:00,112.04,112.06,111.965,112.01,1486700007.0
2007-05-22 12:30:00,112.01,112.02,111.98,111.98,704200002.0
2007-05-22 12:35:00,111.98,112.01,111.98,112.01,394200002.0
2007-05-22 12:40:00,112.01,112.01,111.975,112.01,658200006.0
2007-05-22 12:45:00,112.01,112.01,111.98,111.98,477800003.0
2007-05-22 12:50:00,111.98,112.0,111.96,111.99,684100005.0
2007-05-22 12:55:00,111.99,112.01,111.98,112.01,1023700010.0
2007-05-22 13:00:00,112.02,112.03,112.01,112.03,693200006.0
2007-05-22 13:05:00,112.03,112.09,112.02,112.07,1116000011.0
2007-05-22 13:10:00,112.07,112.08,112.03,112.05,1387100016.0
2007-05-22 13:15:00,112.05,112.05,111.93,111.93,1570400010.0
2007-05-22 13:20:00,111.94,111.99,111.93,111.97,1440500012.0
2007-05-22 13:25:00,111.97,112.02,111.955,112.015,845100005.0
2007-05-22 13:30:00,112.01,112.01,111.935,111.97,785800006.0
2007-05-22 13:35:00,111.97,111.99,111.96,111.97,430800004.0
2007-05-22 13:40:00,111.97,111.97,111.915,111.93,831700011.0
2007-05-22 13:45:00,111.95,111.97,111.93,111.95,648500008.0
2007-05-22 13:50:00,111.955,112.0,111.9,111.93,1616200016.0
2007-05-22 13:55:00,111.93,111.93,111.9,111.91,1383500019.0
2007-05-22 14:00:00,111.92,111.96,111.9,111.95,946900008.0
2007-05-22 14:05:00,111.96,112.07,111.96,112.06,2001500013.0
2007-05-22 14:10:00,112.05,112.1,112.05,112.09,723800014.0
2007-05-22 14:15:00,112.1,112.14,112.01,112.04,1333600002.0
2007-05-22 14:20:00,112.03,112.04,111.98,112.01,1168800010.0
2007-05-22 14:25:00,112.01,112.02,111.95,111.97,2196600016.0
2007-05-22 14:30:00,111.97,111.97,111.88,111.91,1512500016.0
2007-05-22 14:35:00,111.91,111.92,111.88,111.91,957500008.0
2007-05-22 14:40:00,111.91,111.92,111.87,111.92,1596600005.0
2007-05-22 14:45:00,111.92,111.98,111.91,111.91,1351300011.0
2007-05-22 14:50:00,111.91,111.91,111.89,111.91,694200003.0
2007-05-22 14:55:00,111.9,111.92,111.85,111.86,1268700015.0
2007-05-22 15:00:00,111.87,111.87,111.84,111.85,410100002.0
2007-05-22 15:05:00,111.85,111.87,111.85,111.85,313000001.0
2007-05-22 15:10:00,111.85,111.86,111.83,111.84,362900007.0
2007-05-22 15:15:00,111.83,111.87,111.83,111.86,906500003.0
2007-05-22 15:20:00,111.85,111.85,111.8,111.82,649400006.0
2007-05-22 15:25:00,111.82,111.85,111.805,111.83,940700010.0
2007-05-22 15:30:00,111.83,111.86,111.8,111.86,821700008.0
2007-05-22 15:35:00,111.86,111.87,111.815,111.83,1085000009.0
2007-05-22 15:40:00,111.825,111.85,111.79,111.82,990400004.0
2007-05-22 15:45:00,111.82,111.84,111.81,111.83,546600003.0
2007-05-22 15:50:00,111.815,111.84,111.78,111.81,849600002.0
2007-05-22 15:55:00,111.795,111.82,111.755,111.78,1697000012.0
2007-05-22 16:00:00,111.78,111.83,111.755,111.83,1234800005.0
2007-05-22 16:05:00,111.84,111.9,111.815,111.88,1228700009.0
2007-05-22 16:10:00,111.88,111.93,111.86,111.925,863200009.0
2007-05-22 16:15:00,111.92,111.93,111.85,111.86,1791100011.0
2007-05-22 16:20:00,111.86,111.86,111.775,111.805,1764900004.0
2007-05-22 16:25:00,111.81,111.86,111.785,111.84,892100000.0
2007-05-22 16:30:00,111.84,111.86,111.775,111.83,955699999.0
2007-05-22 16:35:00,111.825,111.84,111.775,111.81,1089000000.0
2007-05-22 16:40:00,111.81,111.82,111.74,111.79,1050600000.0
2007-05-22 16:45:00,111.79,111.91,111.77,111.89,1949200004.0
2007-05-22 16:50:00,111.89,111.89,111.82,111.83,1614400011.0
2007-05-22 16:55:00,111.835,111.86,111.77,111.78,1713300015.0
2007-05-22 17:00:00,111.76,111.82,111.755,111.81,1333700003.0
2007-05-22 17:05:00,111.8,111.83,111.765,111.81,719400000.0
2007-05-22 17:10:00,111.8,111.8,111.735,111.79,2337700004.0
2007-05-22 17:15:00,111.79,111.81,111.74,111.81,2547700005.0
2007-05-22 17:20:00,111.81,111.83,111.78,111.78,1404500013.0
2007-05-22 17:25:00,111.78,111.83,111.77,111.82,2324900016.0
2007-05-22 17:30:00,111.815,111.86,111.8,111.82,2054000010.0
2007-05-22 17:35:00,111.82,111.86,111.8,111.855,1328700005.0
2007-05-22 17:40:00,111.87,111.94,111.81,111.92,1648700001.0
2007-05-22 17:45:00,111.92,111.97,111.91,111.925,1218000004.0
2007-05-22 17:50:00,111.94,111.94,111.815,111.85,1775800004.0
2007-05-22 17:55:00,111.855,111.93,111.85,111.9,1581400008.0
2007-05-22 18:00:00,111.9,111.94,111.835,111.87,1802300002.0
2007-05-22 18:05:00,111.86,111.88,111.83,111.87,1371400003.0
2007-05-22 18:10:00,111.88,111.9,111.865,111.9,922500002.0
2007-05-22 18:15:00,111.9,111.91,111.87,111.89,545000003.0
2007-05-22 18:20:00,111.89,111.89,111.82,111.84,1151300001.0
2007-05-22 18:25:00,111.84,111.88,111.83,111.83,1222300000.0
2007-05-22 18:30:00,111.83,111.87,111.795,111.87,869400002.0
2007-05-22 18:35:00,111.87,111.87,111.785,111.79,1149700006.0
2007-05-22 18:40:00,111.79,111.85,111.785,111.8,1425300004.0
2007-05-22 18:45:00,111.81,111.82,111.785,111.81,597000002.0
2007-05-22 18:50:00,111.81,111.84,111.81,111.84,378400000.0
2007-05-22 18:55:00,111.83,111.88,111.83,111.88,871700000.0
2007-05-22 19:00:00,111.88,111.91,111.88,111.9,489900000.0
2007-05-22 19:05:00,111.91,111.92,111.88,111.9,385300000.0
2007-05-22 19:10:00,111.9,111.91,111.87,111.89,451300000.0
2007-05-22 19:15:00,111.89,111.9,111.88,111.89,352800000.0
2007-05-22 19:20:00,111.89,111.9,111.87,111.89,446200000.0
2007-05-22 19:25:00,111.89,111.92,111.89,111.91,754900003.0
2007-05-22 19:30:00,111.91,111.93,111.9,111.92,521000002.0
2007-05-22 19:35:00,111.92,111.95,111.91,111.95,1217500004.0
2007-05-22 19:40:00,111.95,111.96,111.93,111.96,382600002.0
2007-05-22 19:45:00,111.95,111.96,111.93,111.93,369900000.0
2007-05-22 19:50:00,111.93,111.94,111.91,111.92,623800000.0
2007-05-22 19:55:00,111.92,111.93,111.88,111.89,549600003.0
2007-05-22 20:00:00,111.89,111.9,111.88,111.89,178600001.0
2007-05-22 20:05:00,111.9,111.9,111.875,111.89,273000001.0
2007-05-22 20:10:00,111.88,111.89,111.87,111.88,272500002.0
2007-05-22 20:15:00,111.88,111.89,111.88,111.89,226300000.0
2007-05-22 20:20:00,111.89,111.91,111.89,111.9,340300004.0
2007-05-22 20:25:00,111.91,111.92,111.91,111.92,256000006.0
2007-05-22 20:30:00,111.915,111.97,111.905,111.97,876200001.0
2007-05-22 20:35:00,111.97,112.01,111.94,111.97,1116100009.0
2007-05-22 20:40:00,111.98,111.99,111.95,111.97,388800004.0
2007-05-22 20:45:00,111.96,111.97,111.915,111.94,827200005.0
2007-05-22 20:50:00,111.95,111.97,111.93,111.96,224300000.0
2007-05-22 20:55:00,111.96,111.98,111.95,111.95,812600000.0
2007-05-22 21:00:00,111.95,111.95,111.87,111.92,713200001.0
2007-05-22 21:05:00,111.93,111.94,111.92,111.93,337200001.0
2007-05-22 21:10:00,111.94,111.94,111.915,111.93,129500000.0
2007-05-22 21:15:00,111.93,111.96,111.91,111.96,210200000.0
2007-05-22 21:20:00,111.945,111.97,111.93,111.96,475900000.0
2007-05-22 21:25:00,111.96,111.97,111.94,111.97,252900000.0
2007-05-22 21:30:00,111.98,111.98,111.95,111.95,190900000.0
2007-05-22 21:35:00,111.95,111.96,111.92,111.92,606000000.0
2007-05-22 21:40:00,111.94,111.97,111.925,111.93,951600002.0
2007-05-22 21:45:00,111.93,111.94,111.91,111.94,241000000.0
2007-05-22 21:50:00,111.93,111.94,111.9,111.92,651900000.0
2007-05-22 21:55:00,111.92,111.94,111.895,111.925,361299999.0
2007-05-22 22:00:00,111.93,111.94,111.91,111.92,261800000.0
2007-05-22 22:05:00,111.92,111.95,111.92,111.93,270200000.0
2007-05-22 22:10:00,111.93,111.95,111.905,111.93,107100000.0
2007-05-22 22:15:00,111.93,111.94,111.905,111.94,169400000.0
2007-05-22 22:20:00,111.94,111.94,111.82,111.87,912100000.0
2007-05-22 22:25:00,111.89,111.92,111.855,111.89,738200000.0
2007-05-22 22:30:00,111.89,111.9,111.785,111.86,547400000.0
2007-05-22 22:35:00,111.86,111.86,111.77,111.795,736200000.0
2007-05-22 22:40:00,111.81,111.82,111.725,111.795,596600000.0
2007-05-22 22:45:00,111.795,111.87,111.76,111.86,545700000.0
2007-05-22 22:50:00,111.86,111.87,111.81,111.85,445800000.0
2007-05-22 22:55:00,111.87,111.88,111.84,111.87,301000000.0
2007-05-22 23:00:00,111.88,111.88,111.84,111.84,106200000.0
2007-05-22 23:05:00,111.83,111.89,111.83,111.84,191600000.0
2007-05-22 23:10:00,111.84,111.86,111.84,111.845,121900000.0
2007-05-22 23:15:00,111.86,111.87,111.835,111.835,337000000.0
2007-05-22 23:20:00,111.85,111.86,111.84,111.86,262300000.0
2007-05-22 23:25:00,111.86,111.86,111.8,111.82,294600000.0
2007-05-22 23:30:00,111.82,111.82,111.74,111.77,89600000.0
2007-05-22 23:35:00,111.77,111.79,111.73,111.735,279200000.0
2007-05-22 23:40:00,111.74,111.795,111.69,111.79,765800000.0
2007-05-22 23:45:00,111.79,111.83,111.78,111.79,333100000.0
2007-05-22 23:50:00,111.79,111.825,111.79,111.82,202200000.0
2007-05-22 23:55:00,111.82,111.82,111.82,111.82,70200000.0
2007-05-23 00:00:00,111.82,111.82,111.77,111.77,567200000.0
2007-05-23 00:05:00,111.77,111.775,111.75,111.75,233500000.0
2007-05-23 00:10:00,111.74,111.775,111.715,111.77,237400000.0
2007-05-23 00:15:00,111.77,111.78,111.77,111.78,84200000.0
2007-05-23 00:20:00,111.77,111.78,111.74,111.75,116700000.0
2007-05-23 00:25:00,111.75,111.8,111.74,111.78,616200000.0
2007-05-23 00:30:00,111.78,111.83,111.78,111.81,468000000.0
2007-05-23 00:35:00,111.81,111.82,111.78,111.82,341500000.0
2007-05-23 00:40:00,111.82,111.85,111.81,111.84,317600000.0
2007-05-23 00:45:00,111.83,111.84,111.81,111.83,546900000.0
2007-05-23 00:50:00,111.84,111.84,111.815,111.815,161600000.0
2007-05-23 00:55:00,111.81,111.85,111.81,111.845,435200000.0
2007-05-23 01:00:00,111.845,111.89,111.82,111.85,540300000.0
2007-05-23 01:05:00,111.84,111.88,111.81,111.87,876700000.0
2007-05-23 01:10:00,111.87,111.87,111.815,111.86,710300000.0
2007-05-23 01:15:00,111.855,111.885,111.855,111.87,528700000.0
2007-05-23 01:20:00,111.87,111.885,111.86,111.88,266500000.0
2007-05-23 01:25:00,111.88,111.885,111.85,111.85,347900000.0
2007-05-23 01:30:00,111.865,111.91,111.85,111.91,218100000.0
2007-05-23 01:35:00,111.91,111.91,111.87,111.89,351900000.0
2007-05-23 01:40:00,111.89,111.91,111.89,111.905,493400000.0
2007-05-23 01:45:00,111.9,111.91,111.89,111.9,167900000.0
2007-05-23 01:50:00,111.9,111.9,111.85,111.885,420200000.0
2007-05-23 01:55:00,111.88,111.91,111.86,111.89,570400000.0
2007-05-23 02:00:00,111.89,111.93,111.88,111.93,469400000.0
2007-05-23 02:05:00,111.92,111.95,111.92,111.935,590100000.0
2007-05-23 02:10:00,111.935,111.935,111.9,111.9,434000000.0
2007-05-23 02:15:00,111.91,111.91,111.88,111.89,879000000.0
2007-05-23 02:20:00,111.89,111.94,111.89,111.92,525500000.0
2007-05-23 02:25:00,111.92,111.93,111.91,111.91,283400000.0
2007-05-23 02:30:00,111.92,111.92,111.88,111.89,731800000.0
2007-05-23 02:35:00,111.89,111.895,111.87,111.88,546300002.0
2007-05-23 02:40:00,111.885,111.89,111.86,111.87,521400005.0
2007-05-23 02:45:00,111.87,111.89,111.825,111.89,814599997.0
2007-05-23 02:50:00,111.885,111.89,111.85,111.89,1125700000.0
2007-05-23 02:55:00,111.89,111.9,111.865,111.87,798500001.0
2007-05-23 03:00:00,111.87,111.89,111.84,111.86,404900000.0
2007-05-23 03:05:00,111.86,111.87,111.85,111.86,167800000.0
2007-05-23 03:10:00,111.855,111.87,111.84,111.85,420000002.0
2007-05-23 03:15:00,111.86,111.87,111.84,111.87,220800000.0
2007-05-23 03:20:00,111.87,111.88,111.85,111.87,236600000.0
2007-05-23 03:25:00,111.87,111.92,111.86,111.91,453900001.0
2007-05-23 03:30:00,111.91,111.95,111.895,111.925,1172800010.0
2007-05-23 03:35:00,111.94,111.96,111.925,111.95,574799995.0
2007-05-23 03:40:00,111.94,111.98,111.94,111.96,294699998.0
2007-05-23 03:45:00,111.96,111.98,111.96,111.97,833699996.0
2007-05-23 03:50:00,111.965,111.97,111.96,111.96,474500004.0
2007-05-23 03:55:00,111.97,111.97,111.94,111.96,396099998.0
2007-05-23 04:00:00,111.96,111.96,111.92,111.93,406199997.0
2007-05-23 04:05:00,111.93,111.95,111.92,111.94,1283200021.0
2007-05-23 04:10:00,111.94,111.95,111.92,111.93,346799999.0
2007-05-23 04:15:00,111.93,111.93,111.895,111.895,825200008.0
2007-05-23 04:20:00,111.93,111.94,111.91,111.94,367299995.0
2007-05-23 04:25:00,111.94,111.95,111.94,111.95,77599998.0
2007-05-23 04:30:00,111.95,111.95,111.94,111.95,60800000.0
2007-05-23 04:35:00,111.95,111.96,111.86,111.935,620300000.0
2007-05-23 04:40:00,111.95,111.98,111.94,111.97,779100004.0
2007-05-23 04:45:00,111.95,112.0,111.95,111.98,321200003.0
2007-05-23 04:50:00,111.98,111.99,111.94,111.94,439800003.0
2007-05-23 04:55:00,111.94,111.96,111.93,111.93,802200016.0
2007-05-23 05:00:00,111.91,111.94,111.9,111.91,396700004.0
2007-05-23 05:05:00,111.91,111.92,111.895,111.9,234800003.0
2007-05-23 05:10:00,111.91,111.92,111.895,111.905,533800002.0
2007-05-23 05:15:00,111.91,111.94,111.89,111.93,460000003.0
2007-05-23 05:20:00,111.93,111.95,111.89,111.9,411399993.0
2007-05-23 05:25:00,111.92,111.94,111.89,111.92,231499997.0
2007-05-23 05:30:00,111.93,111.95,111.9,111.95,354899997.0
2007-05-23 05:35:00,111.94,111.95,111.92,111.93,307300000.0
2007-05-23 05:40:00,111.93,111.93,111.91,111.91,969600021.0
2007-05-23 05:45:00,111.91,111.93,111.9,111.93,509100004.0
2007-05-23 05:50:00,111.93,111.93,111.88,111.9,411100007.0
2007-05-23 05:55:00,111.9,111.91,111.88,111.88,416100004.0
2007-05-23 06:00:00,111.89,111.94,111.89,111.91,427900004.0
2007-05-23 06:05:00,111.9,111.93,111.885,111.93,793400008.0
2007-05-23 06:10:00,111.93,111.96,111.91,111.95,514100005.0
2007-05-23 06:15:00,111.95,111.96,111.93,111.96,170200001.0
2007-05-23 06:20:00,111.97,111.97,111.94,111.95,161000001.0
2007-05-23 06:25:00,111.945,111.96,111.945,111.96,132400000.0
2007-05-23 06:30:00,111.965,111.97,111.95,111.95,171800000.0
2007-05-23 06:35:00,111.945,111.97,111.92,111.94,263000003.0
2007-05-23 06:40:00,111.935,111.94,111.92,111.94,230800003.0
2007-05-23 06:45:00,111.94,111.94,111.9,111.91,655700002.0
2007-05-23 06:50:00,111.91,111.93,111.9,111.91,449500001.0
2007-05-23 06:55:00,111.92,111.96,111.885,111.95,974800007.0
2007-05-23 07:00:00,111.95,111.95,111.93,111.94,680200011.0
2007-05-23 07:05:00,111.94,111.94,111.905,111.935,407899998.0
2007-05-23 07:10:00,111.94,111.97,111.94,111.96,408700000.0
2007-05-23 07:15:00,111.95,111.97,111.91,111.93,673300002.0
2007-05-23 07:20:00,111.93,111.94,111.91,111.94,382000004.0
2007-05-23 07:25:00,111.925,111.95,111.92,111.925,889100005.0
2007-05-23 07:30:00,111.93,111.95,111.92,111.95,463900003.0
2007-05-23 07:35:00,111.95,111.97,111.94,111.96,523800002.0
2007-05-23 07:40:00,111.96,111.96,111.91,111.93,568300005.0
2007-05-23 07:45:00,111.93,111.93,111.9,111.92,1274800007.0
2007-05-23 07:50:00,111.915,111.93,111.895,111.92,1036500005.0
2007-05-23 07:55:00,111.92,111.94,111.91,111.94,497999993.0
2007-05-23 08:00:00,111.94,111.95,111.895,111.94,848699993.0
2007-05-23 08:05:00,111.93,111.98,111.91,111.95,577300002.0
2007-05-23 08:10:00,111.95,111.96,111.925,111.94,440499997.0
2007-05-23 08:15:00,111.94,111.945,111.91,111.93,249099999.0
2007-05-23 08:20:00,111.93,111.94,111.91,111.94,179500000.0
2007-05-23 08:25:00,111.94,111.97,111.92,111.95,462800000.0
2007-05-23 08:30:00,111.95,111.96,111.93,111.94,540799998.0
2007-05-23 08:35:00,111.94,111.94,111.9,111.915,508300001.0
2007-05-23 08:40:00,111.92,111.94,111.89,111.9,1068899999.0
2007-05-23 08:45:00,111.91,111.91,111.79,111.83,1354500001.0
2007-05-23 08:50:00,111.83,111.84,111.81,111.825,669300000.0
2007-05-23 08:55:00,111.825,111.86,111.81,111.86,1272200000.0
2007-05-23 09:00:00,111.855,111.88,111.82,111.84,2480700035.0
2007-05-23 09:05:00,111.84,111.84,111.75,111.77,1176000001.0
2007-05-23 09:10:00,111.75,111.82,111.75,111.78,1336700002.0
2007-05-23 09:15:00,111.79,111.81,111.78,111.8,1054300000.0
2007-05-23 09:20:00,111.8,111.82,111.79,111.815,996200003.0
2007-05-23 09:25:00,111.82,111.88,111.8,111.84,1389600013.0
2007-05-23 09:30:00,111.84,111.86,111.82,111.825,517200002.0
2007-05-23 09:35:00,111.82,111.835,111.76,111.83,640700006.0
2007-05-23 09:40:00,111.81,111.84,111.785,111.82,998600005.0
2007-05-23 09:45:00,111.82,111.85,111.805,111.84,1424999999.0
2007-05-23 09:50:00,111.835,111.86,111.79,111.85,1507800000.0
2007-05-23 09:55:00,111.855,111.93,111.8,111.92,1700199997.0
2007-05-23 10:00:00,111.89,111.95,111.88,111.885,711499993.0
2007-05-23 10:05:00,111.885,111.91,111.87,111.9,971099999.0
2007-05-23 10:10:00,111.9,111.91,111.87,111.89,685099997.0
2007-05-23 10:15:00,111.89,111.91,111.87,111.9,944000000.0
2007-05-23 10:20:00,111.9,111.91,111.86,111.9,1366600003.0
2007-05-23 10:25:00,111.91,112.0,111.9,111.985,2462800020.0
2007-05-23 10:30:00,111.98,112.005,111.92,111.975,1290699999.0
2007-05-23 10:35:00,111.975,112.015,111.97,111.99,1014600004.0
2007-05-23 10:40:00,111.99,112.07,111.99,112.06,370300000.0
2007-05-23 10:45:00,112.06,112.17,112.06,112.09,1145499998.0
2007-05-23 10:50:00,112.065,112.15,112.025,112.04,516400000.0
2007-05-23 10:55:00,112.06,112.07,112.01,112.07,510699999.0
2007-05-23 11:00:00,112.05,112.08,112.03,112.03,250200001.0
2007-05-23 11:05:00,112.04,112.07,112.0,112.03,1198800001.0
2007-05-23 11:10:00,112.0,112.03,111.98,112.01,908600001.0
2007-05-23 11:15:00,112.01,112.03,111.98,112.02,672300000.0
2007-05-23 11:20:00,112.02,112.04,111.99,112.0,352400000.0
2007-05-23 11:25:00,111.995,112.02,111.915,111.99,576300000.0
2007-05-23 11:30:00,111.99,112.03,111.97,112.0,1039200001.0
2007-05-23 11:35:00,112.0,112.03,111.975,112.0,688700005.0
2007-05-23 11:40:00,112.005,112.02,111.925,111.925,971200005.0
2007-05-23 11:45:00,111.925,111.97,111.925,111.94,801099999.0
2007-05-23 11:50:00,111.96,111.98,111.91,111.93,1511700008.0
2007-05-23 11:55:00,111.93,111.95,111.89,111.94,851700008.0
2007-05-23 12:00:00,111.94,111.98,111.93,111.98,511400000.0
2007-05-23 12:05:00,111.98,111.99,111.95,111.99,278400000.0
2007-05-23 12:10:00,111.99,112.0,111.96,111.985,821100005.0
2007-05-23 12:15:00,111.99,112.0,111.98,111.99,176400001.0
2007-05-23 12:20:00,111.99,112.07,111.97,112.06,512700000.0
2007-05-23 12:25:00,112.05,112.08,112.02,112.04,682100002.0
2007-05-23 12:30:00,112.05,112.12,112.03,112.12,867200001.0
2007-05-23 12:35:00,112.11,112.12,112.055,112.07,547500000.0
2007-05-23 12:40:00,112.07,112.08,112.025,112.05,1347600015.0
2007-05-23 12:45:00,112.045,112.1,112.03,112.08,1014400005.0
2007-05-23 12:50:00,112.09,112.09,111.99,112.01,1192900007.0
2007-05-23 12:55:00,112.01,112.02,111.96,112.01,1888800008.0
2007-05-23 13:00:00,112.01,112.03,111.97,111.98,1272800009.0
2007-05-23 13:05:00,111.98,112.01,111.945,112.01,901300000.0
2007-05-23 13:10:00,111.99,112.02,111.98,112.02,773300001.0
2007-05-23 13:15:00,112.01,112.02,111.955,112.0,1338700007.0
2007-05-23 13:20:00,112.01,112.01,111.98,112.0,905600004.0
2007-05-23 13:25:00,112.0,112.07,111.99,112.04,1643800013.0
2007-05-23 13:30:00,112.05,112.07,112.02,112.06,840400002.0
2007-05-23 13:35:00,112.05,112.11,112.01,112.11,1228100012.0
2007-05-23 13:40:00,112.095,112.12,112.045,112.09,683800000.0
2007-05-23 13:45:00,112.09,112.135,112.015,112.07,2041900007.0
2007-05-23 13:50:00,112.06,112.12,112.05,112.1,2010400008.0
2007-05-23 13:55:00,112.08,112.11,112.01,112.03,2204800003.0
2007-05-23 14:00:00,112.03,112.13,112.03,112.13,1835100012.0
2007-05-23 14:05:00,112.13,112.24,112.075,112.15,2831200013.0
2007-05-23 14:10:00,112.15,112.2,112.12,112.16,2360100016.0
2007-05-23 14:15:00,112.16,112.22,112.12,112.18,1451000001.0
2007-05-23 14:20:00,112.18,112.18,112.095,112.16,1321700003.0
2007-05-23 14:25:00,112.15,112.16,112.015,112.07,1631300001.0
2007-05-23 14:30:00,112.07,112.09,112.04,112.07,1775100008.0
2007-05-23 14:35:00,112.06,112.08,112.01,112.06,1549300009.0
2007-05-23 14:40:00,112.05,112.12,112.05,112.1,1083100003.0
2007-05-23 14:45:00,112.09,112.12,112.06,112.09,1089700003.0
2007-05-23 14:50:00,112.1,112.1,112.05,112.08,1234500011.0
2007-05-23 14:55:00,112.08,112.1,112.04,112.09,949800002.0
2007-05-23 15:00:00,112.07,112.08,112.04,112.06,980100001.0
2007-05-23 15:05:00,112.06,112.12,112.06,112.09,1451800007.0
2007-05-23 15:10:00,112.09,112.1,112.04,112.05,823600009.0
2007-05-23 15:15:00,112.05,112.075,112.01,112.06,1686400005.0
2007-05-23 15:20:00,112.06,112.07,112.0,112.03,1437100001.0
2007-05-23 15:25:00,112.03,112.04,111.98,111.99,747499999.0
2007-05-23 15:30:00,111.98,112.01,111.935,112.0,1465346784.0
2007-05-23 15:35:00,112.0,112.03,111.99,112.0,1097800001.0
2007-05-23 15:40:00,111.99,112.07,111.99,112.055,1050600001.0
2007-05-23 15:45:00,112.05,112.14,112.05,112.08,2083200003.0
2007-05-23 15:50:00,112.095,112.18,112.08,112.13,1727800005.0
2007-05-23 15:55:00,112.14,112.2,112.11,112.19,1199500002.0
2007-05-23 16:00:00,112.195,112.2,112.11,112.15,2312200017.0
2007-05-23 16:05:00,112.16,112.2,112.15,112.15,1482000001.0
2007-05-23 16:10:00,112.15,112.21,112.15,112.17,848299999.0
2007-05-23 16:15:00,112.16,112.19,112.15,112.175,908500000.0
2007-05-23 16:20:00,112.175,112.22,112.14,112.15,1389300000.0
2007-05-23 16:25:00,112.15,112.19,112.12,112.13,1353500000.0
2007-05-23 16:30:00,112.13,112.17,112.085,112.115,1142900000.0
2007-05-23 16:35:00,112.12,112.18,112.1,112.17,898000000.0
2007-05-23 16:40:00,112.17,112.23,112.13,112.22,1321400004.0
2007-05-23 16:45:00,112.21,112.3,112.21,112.26,2512900011.0
2007-05-23 16:50:00,112.28,112.29,112.16,112.185,2152600020.0
2007-05-23 16:55:00,112.18,112.27,112.16,112.235,1542100009.0
2007-05-23 17:00:00,112.24,112.25,112.2,112.25,1245600001.0
2007-05-23 17:05:00,112.26,112.28,112.18,112.19,1121000001.0
2007-05-23 17:10:00,112.19,112.25,112.15,112.17,1943000000.0
2007-05-23 17:15:00,112.17,112.23,112.17,112.21,1629700001.0
2007-05-23 17:20:00,112.21,112.24,112.18,112.21,1527300005.0
2007-05-23 17:25:00,112.22,112.23,112.175,112.2,608100001.0
2007-05-23 17:30:00,112.2,112.21,112.14,112.18,1067500002.0
2007-05-23 17:35:00,112.165,112.19,112.15,112.15,498799998.0
2007-05-23 17:40:00,112.16,112.2,112.12,112.19,691600000.0
2007-05-23 17:45:00,112.19,112.23,112.18,112.22,618000000.0
2007-05-23 17:50:00,112.22,112.29,112.2,112.29,841600001.0
2007-05-23 17:55:00,112.29,112.35,112.28,112.35,758499999.0
2007-05-23 18:00:00,112.34,112.35,112.305,112.33,730800001.0
2007-05-23 18:05:00,112.33,112.38,112.33,112.36,341500000.0
2007-05-23 18:10:00,112.37,112.39,112.355,112.38,304100000.0
2007-05-23 18:15:00,112.38,112.39,112.34,112.37,443200001.0
2007-05-23 18:20:00,112.37,112.37,112.315,112.35,329100001.0
2007-05-23 18:25:00,112.34,112.36,112.33,112.36,240900000.0
2007-05-23 18:30:00,112.36,112.36,112.31,112.33,255300000.0
2007-05-23 18:35:00,112.32,112.35,112.31,112.35,319300002.0
2007-05-23 18:40:00,112.35,112.36,112.33,112.34,490100000.0
2007-05-23 18:45:00,112.33,112.35,112.31,112.31,1108400002.0
2007-05-23 18:50:00,112.3,112.35,112.28,112.33,859400009.0
2007-05-23 18:55:00,112.32,112.37,112.31,112.36,827600003.0
2007-05-23 19:00:00,112.355,112.37,112.335,112.355,437400004.0
2007-05-23 19:05:00,112.37,112.38,112.35,112.36,225100001.0
2007-05-23 19:10:00,112.345,112.4,112.345,112.4,296399999.0
2007-05-23 19:15:00,112.4,112.44,112.38,112.435,1566700014.0
2007-05-23 19:20:00,112.43,112.45,112.39,112.43,1854400007.0
2007-05-23 19:25:00,112.43,112.48,112.41,112.415,2494400018.0
2007-05-23 19:30:00,112.43,112.47,112.405,112.47,1719400006.0
2007-05-23 19:35:00,112.47,112.49,112.42,112.44,1204000011.0
2007-05-23 19:40:00,112.415,112.43,112.39,112.41,1264800016.0
2007-05-23 19:45:00,112.41,112.43,112.385,112.385,1153600012.0
2007-05-23 19:50:00,112.38,112.4,112.345,112.39,2066300013.0
2007-05-23 19:55:00,112.39,112.39,112.33,112.355,1753200002.0
2007-05-23 20:00:00,112.355,112.38,112.35,112.35,471900001.0
2007-05-23 20:05:00,112.36,112.36,112.185,112.31,1122200011.0
2007-05-23 20:10:00,112.31,112.37,112.185,112.34,1529300005.0
2007-05-23 20:15:00,112.34,112.38,112.2,112.33,1069800005.0
2007-05-23 20:20:00,112.32,112.33,112.185,112.28,933800005.0
2007-05-23 20:25:00,112.28,112.3,112.21,112.23,1438300001.0
2007-05-23 20:30:00,112.23,112.29,112.21,112.28,1233000000.0
2007-05-23 20:35:00,112.27,112.31,112.26,112.275,878000002.0
2007-05-23 20:40:00,112.28,112.3,112.25,112.28,873300002.0
2007-05-23 20:45:00,112.275,112.34,112.245,112.34,1305100001.0
2007-05-23 20:50:00,112.34,112.375,112.285,112.375,1398900003.0
2007-05-23 20:55:00,112.38,112.41,112.33,112.35,1659500011.0
2007-05-23 21:00:00,112.35,112.35,112.32,112.34,626500000.0
2007-05-23 21:05:00,112.34,112.35,112.325,112.325,337800000.0
2007-05-23 21:10:00,112.32,112.39,112.32,112.375,589200005.0
2007-05-23 21:15:00,112.38,112.38,112.3,112.32,855300002.0
2007-05-23 21:20:00,112.32,112.37,112.32,112.365,767700001.0
2007-05-23 21:25:00,112.37,112.38,112.365,112.38,358300000.0
2007-05-23 21:30:00,112.37,112.395,112.36,112.385,506000002.0
2007-05-23 21:35:00,112.39,112.41,112.365,112.38,738800005.0
2007-05-23 21:40:00,112.375,112.45,112.375,112.42,1142600000.0
2007-05-23 21:45:00,112.42,112.44,112.42,112.43,376000000.0
2007-05-23 21:50:00,112.43,112.44,112.41,112.44,320000003.0
2007-05-23 21:55:00,112.435,112.44,112.39,112.4,642400007.0
2007-05-23 22:00:00,112.39,112.39,112.365,112.38,475900000.0
2007-05-23 22:05:00,112.38,112.39,112.36,112.38,461300000.0
2007-05-23 22:10:00,112.38,112.38,112.36,112.37,306800000.0
2007-05-23 22:15:00,112.37,112.37,112.31,112.34,208400000.0
2007-05-23 22:20:00,112.31,112.33,112.31,112.33,172700000.0
2007-05-23 22:25:00,112.32,112.36,112.32,112.35,255900000.0
2007-05-23 22:30:00,112.35,112.37,112.34,112.355,321400000.0
2007-05-23 22:35:00,112.36,112.36,112.315,112.33,252400000.0
2007-05-23 22:40:00,112.325,112.34,112.3,112.33,360000000.0
2007-05-23 22:45:00,112.33,112.38,112.33,112.375,720000000.0
2007-05-23 22:50:00,112.375,112.41,112.365,112.39,872899999.0
2007-05-23 22:55:00,112.385,112.43,112.335,112.39,799000000.0
2007-05-23 23:00:00,112.37,112.37,112.295,112.35,278300000.0
2007-05-23 23:05:00,112.35,112.35,112.28,112.29,136900000.0
2007-05-23 23:10:00,112.3,112.365,112.29,112.33,253000000.0
2007-05-23 23:15:00,112.31,112.37,112.3,112.37,273900000.0
2007-05-23 23:20:00,112.375,112.375,112.235,112.35,348800000.0
2007-05-23 23:25:00,112.36,112.38,112.335,112.37,253200000.0
2007-05-23 23:30:00,112.37,112.375,112.32,112.34,312500000.0
2007-05-23 23:35:00,112.34,112.36,112.32,112.33,68700000.0
2007-05-23 23:40:00,112.325,112.36,112.305,112.33,276600000.0
2007-05-23 23:45:00,112.325,112.34,112.265,112.28,563000000.0
2007-05-23 23:50:00,112.31,112.335,112.185,112.19,471600000.0
2007-05-23 23:55:00,112.19,112.24,112.19,112.23,194400000.0
2007-05-24 00:00:00,112.23,112.27,112.22,112.23,708000000.0
2007-05-24 00:05:00,112.23,112.24,112.22,112.23,492200000.0
2007-05-24 00:10:00,112.23,112.25,112.22,112.25,32700000.0
2007-05-24 00:15:00,112.25,112.26,112.23,112.23,109300000.0
2007-05-24 00:20:00,112.23,112.23,112.2,112.21,358300000.0
2007-05-24 00:25:00,112.215,112.225,112.215,112.22,198500000.0
2007-05-24 00:30:00,112.22,112.22,112.21,112.21,229000000.0
2007-05-24 00:35:00,112.21,112.225,112.175,112.2,323800000.0
2007-05-24 00:40:00,112.21,112.22,112.195,112.195,206900000.0
2007-05-24 00:45:00,112.19,112.2,112.18,112.19,211900000.0
2007-05-24 00:50:00,112.185,112.2,112.17,112.19,467200000.0
2007-05-24 00:55:00,112.195,112.195,112.17,112.17,323500000.0
2007-05-24 01:00:00,112.155,112.21,112.155,112.19,370900000.0
2007-05-24 01:05:00,112.19,112.19,112.16,112.18,226700000.0
2007-05-24 01:10:00,112.18,112.22,112.16,112.205,479700000.0
2007-05-24 01:15:00,112.21,112.23,112.2,112.23,212800000.0
2007-05-24 01:20:00,112.23,112.26,112.23,112.26,186500000.0
2007-05-24 01:25:00,112.255,112.255,112.23,112.23,121500000.0
2007-05-24 01:30:00,112.23,112.25,112.215,112.23,292300000.0
2007-05-24 01:35:00,112.23,112.27,112.22,112.26,343900000.0
2007-05-24 01:40:00,112.26,112.27,112.24,112.26,117900000.0
2007-05-24 01:45:00,112.26,112.26,112.23,112.23,30400000.0
2007-05-24 01:50:00,112.23,112.24,112.165,112.21,223700000.0
2007-05-24 01:55:00,112.21,112.22,112.18,112.21,73500000.0
2007-05-24 02:00:00,112.21,112.24,112.2,112.2,497000000.0
2007-05-24 02:05:00,112.2,112.2,112.145,112.19,576400000.0
2007-05-24 02:10:00,112.2,112.21,112.14,112.15,644400000.0
2007-05-24 02:15:00,112.16,112.18,112.13,112.14,1144800000.0
2007-05-24 02:20:00,112.14,112.16,112.11,112.13,529800000.0
2007-05-24 02:25:00,112.14,112.155,112.12,112.13,576399999.0
2007-05-24 02:30:00,112.13,112.14,112.105,112.12,201600000.0
2007-05-24 02:35:00,112.12,112.14,112.11,112.13,440900000.0
2007-05-24 02:40:00,112.13,112.15,112.12,112.15,181200000.0
2007-05-24 02:45:00,112.15,112.19,112.145,112.18,355800000.0
2007-05-24 02:50:00,112.19,112.2,112.16,112.18,454600000.0
2007-05-24 02:55:00,112.18,112.265,112.17,112.245,1629800000.0
2007-05-24 03:00:00,112.245,112.27,112.2,112.22,584900000.0
2007-05-24 03:05:00,112.22,112.22,112.17,112.19,774700000.0
2007-05-24 03:10:00,112.19,112.19,112.16,112.16,396500000.0
2007-05-24 03:15:00,112.16,112.19,112.15,112.185,764999999.0
2007-05-24 03:20:00,112.18,112.19,112.12,112.12,472899999.0
2007-05-24 03:25:00,112.125,112.145,112.095,112.12,723600000.0
2007-05-24 03:30:00,112.13,112.15,112.11,112.13,710600004.0
2007-05-24 03:35:00,112.13,112.175,112.13,112.17,525199997.0
2007-05-24 03:40:00,112.17,112.2,112.15,112.19,297000000.0
2007-05-24 03:45:00,112.2,112.215,112.165,112.19,294700000.0
2007-05-24 03:50:00,112.19,112.25,112.19,112.215,1192700002.0
2007-05-24 03:55:00,112.24,112.275,112.22,112.235,1123000001.0
2007-05-24 04:00:00,112.22,112.25,112.19,112.2,627000000.0
2007-05-24 04:05:00,112.205,112.25,112.165,112.21,1296999995.0
2007-05-24 04:10:00,112.205,112.23,112.2,112.23,465500000.0
2007-05-24 04:15:00,112.23,112.24,112.21,112.225,438499998.0
2007-05-24 04:20:00,112.23,112.245,112.21,112.23,541100000.0
2007-05-24 04:25:00,112.23,112.23,112.21,112.215,142200000.0
2007-05-24 04:30:00,112.215,112.23,112.21,112.21,220400000.0
2007-05-24 04:35:00,112.215,112.22,112.16,112.18,778500000.0
2007-05-24 04:40:00,112.175,112.19,112.16,112.19,408000000.0
2007-05-24 04:45:00,112.2,112.2,112.17,112.17,69800000.0
2007-05-24 04:50:00,112.185,112.2,112.175,112.2,164200000.0
2007-05-24 04:55:00,112.2,112.21,112.185,112.205,229699999.0
2007-05-24 05:00:00,112.205,112.22,112.19,112.22,588899999.0
2007-05-24 05:05:00,112.22,112.26,112.2,112.21,351000000.0
2007-05-24 05:10:00,112.22,112.26,112.195,112.24,547900000.0
2007-05-24 05:15:00,112.24,112.27,112.24,112.25,666500000.0
2007-05-24 05:20:00,112.25,112.25,112.21,112.22,454700000.0
2007-05-24 05:25:00,112.23,112.23,112.22,112.22,19200000.0
2007-05-24 05:30:00,112.22,112.22,112.21,112.21,114900000.0
2007-05-24 05:35:00,112.23,112.23,112.22,112.22,164800000.0
2007-05-24 05:40:00,112.22,112.22,112.22,112.22,20800000.0
2007-05-24 05:45:00,112.22,112.23,112.2,112.2,106200000.0
2007-05-24 05:50:00,112.22,112.22,112.175,112.175,300499998.0
2007-05-24 05:55:00,112.19,112.2,112.17,112.19,331600004.0
2007-05-24 06:00:00,112.19,112.19,112.17,112.17,658100003.0
2007-05-24 06:05:00,112.17,112.22,112.16,112.21,411300000.0
2007-05-24 06:10:00,112.21,112.25,112.21,112.23,289100000.0
2007-05-24 06:15:00,112.23,112.23,112.2,112.22,420900000.0
2007-05-24 06:20:00,112.21,112.23,112.17,112.18,777800000.0
2007-05-24 06:25:00,112.18,112.21,112.175,112.2,645600000.0
2007-05-24 06:30:00,112.205,112.24,112.195,112.23,409499998.0
2007-05-24 06:35:00,112.23,112.24,112.22,112.23,318500000.0
2007-05-24 06:40:00,112.23,112.23,112.205,112.21,421400002.0
2007-05-24 06:45:00,112.21,112.22,112.18,112.19,488500002.0
2007-05-24 06:50:00,112.185,112.23,112.18,112.23,698300007.0
2007-05-24 06:55:00,112.22,112.23,112.2,112.23,254400000.0
2007-05-24 07:00:00,112.23,112.24,112.22,112.22,91500000.0
2007-05-24 07:05:00,112.22,112.23,112.21,112.23,408200000.0
2007-05-24 07:10:00,112.23,112.24,112.22,112.24,276600000.0
2007-05-24 07:15:00,112.24,112.24,112.215,112.23,238700000.0
2007-05-24 07:20:00,112.24,112.27,112.23,112.27,179100000.0
2007-05-24 07:25:00,112.26,112.26,112.225,112.25,314800000.0
2007-05-24 07:30:00,112.25,112.26,112.25,112.26,146700000.0
2007-05-24 07:35:00,112.26,112.26,112.205,112.22,417799999.0
2007-05-24 07:40:00,112.22,112.23,112.22,112.23,301100000.0
2007-05-24 07:45:00,112.23,112.24,112.23,112.24,211800000.0
2007-05-24 07:50:00,112.24,112.26,112.22,112.23,215600000.0
2007-05-24 07:55:00,112.22,112.24,112.185,112.22,314400000.0
2007-05-24 08:00:00,112.22,112.26,112.165,112.2,963400000.0
2007-05-24 08:05:00,112.21,112.21,112.16,112.165,762100001.0
2007-05-24 08:10:00,112.18,112.19,112.12,112.145,432100000.0
2007-05-24 08:15:00,112.14,112.17,112.11,112.17,551800000.0
2007-05-24 08:20:00,112.17,112.185,112.14,112.15,881300000.0
2007-05-24 08:25:00,112.16,112.17,112.09,112.1,1004100001.0
2007-05-24 08:30:00,112.1,112.13,112.045,112.06,1491200007.0
2007-05-24 08:35:00,112.06,112.12,112.06,112.09,1992900009.0
2007-05-24 08:40:00,112.09,112.09,112.0,112.02,1833400001.0
2007-05-24 08:45:00,112.02,112.1,112.02,112.08,1694300004.0
2007-05-24 08:50:00,112.07,112.19,112.06,112.16,1120800001.0
2007-05-24 08:55:00,112.17,112.18,112.08,112.1,1475799999.0
2007-05-24 09:00:00,112.1,112.1,112.035,112.06,1117099992.0
2007-05-24 09:05:00,112.06,112.175,112.035,112.13,1888199994.0
2007-05-24 09:10:00,112.12,112.14,112.06,112.08,413300000.0
2007-05-24 09:15:00,112.08,112.08,112.04,112.06,575299996.0
2007-05-24 09:20:00,112.06,112.11,112.05,112.11,693799995.0
2007-05-24 09:25:00,112.11,112.13,112.05,112.08,1389199998.0
2007-05-24 09:30:00,112.09,112.1,112.02,112.02,878900001.0
2007-05-24 09:35:00,112.02,112.04,111.97,112.04,1727800016.0
2007-05-24 09:40:00,112.035,112.09,112.01,112.01,1729100013.0
2007-05-24 09:45:00,112.01,112.06,111.96,111.98,2042300004.0
2007-05-24 09:50:00,111.99,112.0,111.95,111.96,2208300006.0
2007-05-24 09:55:00,111.97,111.97,111.925,111.94,1552900018.0
2007-05-24 10:00:00,111.925,111.99,111.88,111.9,982400000.0
2007-05-24 10:05:00,111.9,111.98,111.88,111.97,1976400008.0
2007-05-24 10:10:00,111.97,112.06,111.955,112.04,2047000012.0
2007-05-24 10:15:00,112.04,112.06,112.01,112.035,1447300009.0
2007-05-24 10:20:00,112.035,112.11,112.03,112.09,1303500008.0
2007-05-24 10:25:00,112.1,112.11,112.06,112.085,1489500010.0
2007-05-24 10:30:00,112.06,112.14,112.05,112.13,792500000.0
2007-05-24 10:35:00,112.13,112.14,112.08,112.09,808400001.0
2007-05-24 10:40:00,112.09,112.11,112.04,112.06,428800000.0
2007-05-24 10:45:00,112.06,112.09,112.05,112.06,622800000.0
2007-05-24 10:50:00,112.06,112.07,112.02,112.04,777800001.0
2007-05-24 10:55:00,112.045,112.06,112.03,112.06,1394200000.0
2007-05-24 11:00:00,112.06,112.09,112.04,112.06,1142300001.0
2007-05-24 11:05:00,112.06,112.07,111.965,112.01,2219100000.0
2007-05-24 11:10:00,112.005,112.01,111.95,112.01,2524500001.0
2007-05-24 11:15:00,112.01,112.08,112.0,112.03,2196300002.0
2007-05-24 11:20:00,112.03,112.055,111.98,112.04,2221200004.0
2007-05-24 11:25:00,112.05,112.1,112.05,112.06,945000000.0
2007-05-24 11:30:00,112.07,112.09,112.02,112.04,710900000.0
2007-05-24 11:35:00,112.03,112.06,112.01,112.02,716800000.0
2007-05-24 11:40:00,112.01,112.02,111.97,112.0,886600000.0
2007-05-24 11:45:00,111.99,112.01,111.98,112.0,411300000.0
2007-05-24 11:50:00,112.0,112.04,111.98,111.99,334400000.0
2007-05-24 11:55:00,111.99,112.0,111.94,111.97,499200000.0
2007-05-24 12:00:00,111.97,112.02,111.97,112.01,461600000.0
2007-05-24 12:05:00,112.01,112.11,112.0,112.11,622400000.0
2007-05-24 12:10:00,112.09,112.18,112.07,112.09,1026599997.0
2007-05-24 12:15:00,112.1,112.13,112.09,112.13,884499997.0
2007-05-24 12:20:00,112.13,112.14,112.09,112.1,655800001.0
2007-05-24 12:25:00,112.095,112.11,112.075,112.1,517699999.0
2007-05-24 12:30:00,112.1,112.16,112.09,112.14,654000006.0
2007-05-24 12:35:00,112.11,112.15,112.11,112.13,783300006.0
2007-05-24 12:40:00,112.14,112.15,112.09,112.1,1197100015.0
2007-05-24 12:45:00,112.1,112.15,112.09,112.125,1147100002.0
2007-05-24 12:50:00,112.13,112.22,112.13,112.19,1147699997.0
2007-05-24 12:55:00,112.19,112.2,112.17,112.2,699900005.0
2007-05-24 13:00:00,112.185,112.19,112.11,112.17,1018600002.0
2007-05-24 13:05:00,112.17,112.24,112.155,112.22,1285500006.0
2007-05-24 13:10:00,112.23,112.26,112.2,112.22,1369400001.0
2007-05-24 13:15:00,112.22,112.26,112.2,112.24,996100002.0
2007-05-24 13:20:00,112.24,112.28,112.22,112.26,723900006.0
2007-05-24 13:25:00,112.255,112.27,112.23,112.24,425700007.0
2007-05-24 13:30:00,112.25,112.25,112.205,112.25,662300003.0
2007-05-24 13:35:00,112.25,112.25,112.16,112.195,1230700009.0
2007-05-24 13:40:00,112.2,112.21,112.165,112.195,787400005.0
2007-05-24 13:45:00,112.195,112.22,112.19,112.22,599700005.0
2007-05-24 13:50:00,112.21,112.25,112.2,112.24,484100004.0
2007-05-24 13:55:00,112.24,112.25,112.22,112.225,602500002.0
2007-05-24 14:00:00,112.23,112.23,112.07,112.09,1062800000.0
2007-05-24 14:05:00,112.09,112.14,112.065,112.11,1256700012.0
2007-05-24 14:10:00,112.115,112.14,112.1,112.135,1441400004.0
2007-05-24 14:15:00,112.135,112.18,112.115,112.17,1189800011.0
2007-05-24 14:20:00,112.17,112.2,112.11,112.12,1118600010.0
2007-05-24 14:25:00,112.125,112.18,112.105,112.15,1966100008.0
2007-05-24 14:30:00,112.15,112.2,112.1,112.15,1633499998.0
2007-05-24 14:35:00,112.15,112.19,112.11,112.16,1899800018.0
2007-05-24 14:40:00,112.17,112.18,112.12,112.18,1801400008.0
2007-05-24 14:45:00,112.18,112.23,112.15,112.23,1913200016.0
2007-05-24 14:50:00,112.23,112.29,112.215,112.24,1913200004.0
2007-05-24 14:55:00,112.25,112.31,112.225,112.25,1863000002.0
2007-05-24 15:00:00,112.25,112.27,112.21,112.26,831300001.0
2007-05-24 15:05:00,112.27,112.31,112.26,112.28,705599999.0
2007-05-24 15:10:00,112.27,112.31,112.26,112.29,904400000.0
2007-05-24 15:15:00,112.29,112.36,112.28,112.33,1889299995.0
2007-05-24 15:20:00,112.33,112.33,112.26,112.3,1480499990.0
2007-05-24 15:25:00,112.31,112.34,112.255,112.26,1800299994.0
2007-05-24 15:30:00,112.26,112.27,112.21,112.22,1229599993.0
2007-05-24 15:35:00,112.215,112.27,112.215,112.24,2156999984.0
2007-05-24 15:40:00,112.24,112.26,112.185,112.21,1698499989.0
2007-05-24 15:45:00,112.21,112.23,112.17,112.185,2114699998.0
2007-05-24 15:50:00,112.18,112.26,112.16,112.25,1942299992.0
2007-05-24 15:55:00,112.25,112.28,112.18,112.2,2210800001.0
2007-05-24 16:00:00,112.2,112.37,112.2,112.31,2426799988.0
2007-05-24 16:05:00,112.31,112.44,112.26,112.44,2713299999.0
2007-05-24 16:10:00,112.42,112.48,112.38,112.46,1512599996.0
2007-05-24 16:15:00,112.46,112.46,112.375,112.42,1261300000.0
2007-05-24 16:20:00,112.43,112.47,112.36,112.42,1408500000.0
2007-05-24 16:25:00,112.41,112.42,112.36,112.37,1046500000.0
2007-05-24 16:30:00,112.37,112.4,112.325,112.4,1230699993.0
2007-05-24 16:35:00,112.4,112.44,112.335,112.37,1458299984.0
2007-05-24 16:40:00,112.37,112.37,112.265,112.29,1271700001.0
2007-05-24 16:45:00,112.3,112.32,112.23,112.24,1492599997.0
2007-05-24 16:50:00,112.24,112.26,112.12,112.165,2471399976.0
2007-05-24 16:55:00,112.16,112.17,112.08,112.13,1735299997.0
2007-05-24 17:00:00,112.13,112.23,112.11,112.16,2232799989.0
2007-05-24 17:05:00,112.16,112.18,112.08,112.11,1462099998.0
2007-05-24 17:10:00,112.11,112.19,112.105,112.15,1873799994.0
2007-05-24 17:15:00,112.15,112.15,112.065,112.065,1398599998.0
2007-05-24 17:20:00,112.07,112.07,111.99,112.03,1871300000.0
2007-05-24 17:25:00,112.03,112.06,111.97,112.04,1791199995.0
2007-05-24 17:30:00,112.035,112.07,112.025,112.06,970699993.0
2007-05-24 17:35:00,112.06,112.09,112.03,112.05,1178699986.0
2007-05-24 17:40:00,112.06,112.07,111.98,112.03,1667099991.0
2007-05-24 17:45:00,112.035,112.035,111.85,111.94,1543299995.0
2007-05-24 17:50:00,111.94,112.06,111.93,112.02,2148399992.0
2007-05-24 17:55:00,112.01,112.06,111.99,112.03,1368999988.0
2007-05-24 18:00:00,112.03,112.11,112.01,112.07,1284899996.0
2007-05-24 18:05:00,112.08,112.16,112.04,112.145,1654899995.0
2007-05-24 18:10:00,112.14,112.15,112.08,112.08,1449499991.0
2007-05-24 18:15:00,112.08,112.13,112.08,112.11,1117999997.0
2007-05-24 18:20:00,112.11,112.11,112.01,112.05,1245200000.0
2007-05-24 18:25:00,112.05,112.08,112.02,112.07,1328999990.0
2007-05-24 18:30:00,112.07,112.07,111.98,111.99,765099994.0
2007-05-24 18:35:00,111.99,112.0,111.85,111.93,1633599999.0
2007-05-24 18:40:00,111.94,111.98,111.835,111.97,1077599993.0
2007-05-24 18:45:00,111.96,112.005,111.95,111.99,772599991.0
2007-05-24 18:50:00,112.0,112.0,111.97,111.99,442899998.0
2007-05-24 18:55:00,111.995,112.0,111.85,111.96,1117599999.0
2007-05-24 19:00:00,111.96,111.97,111.85,111.95,300299998.0
2007-05-24 19:05:00,111.95,111.95,111.85,111.895,495299999.0
2007-05-24 19:10:00,111.89,111.91,111.85,111.87,933899998.0
2007-05-24 19:15:00,111.86,111.91,111.86,111.9,484499999.0
2007-05-24 19:20:00,111.895,111.9,111.85,111.89,823400001.0
2007-05-24 19:25:00,111.89,111.93,111.86,111.91,1097400003.0
2007-05-24 19:30:00,111.91,111.94,111.9,111.93,1070999998.0
2007-05-24 19:35:00,111.93,111.95,111.92,111.925,472699999.0
2007-05-24 19:40:00,111.925,111.945,111.905,111.945,247600003.0
2007-05-24 19:45:00,111.945,111.96,111.92,111.94,489999998.0
2007-05-24 19:50:00,111.95,111.95,111.91,111.94,389799999.0
2007-05-24 19:55:00,111.94,112.02,111.92,112.01,814999994.0
2007-05-24 20:00:00,112.0,112.04,111.99,112.025,808099991.0
2007-05-24 20:05:00,112.04,112.05,112.0,112.01,836699995.0
2007-05-24 20:10:00,112.02,112.03,111.98,111.98,345100000.0
2007-05-24 20:15:00,111.98,111.99,111.925,111.93,900199996.0
2007-05-24 20:20:00,111.95,111.97,111.92,111.97,571399997.0
2007-05-24 20:25:00,111.955,112.0,111.955,111.985,382100001.0
2007-05-24 20:30:00,111.98,112.01,111.975,112.01,415299999.0
2007-05-24 20:35:00,112.01,112.04,111.98,111.99,719400000.0
2007-05-24 20:40:00,111.985,112.0,111.94,111.96,690099999.0
2007-05-24 20:45:00,111.95,111.99,111.935,111.99,1321899989.0
2007-05-24 20:50:00,111.99,112.0,111.95,111.97,808599996.0
2007-05-24 20:55:00,111.97,112.02,111.97,112.0,465900000.0
2007-05-24 21:00:00,112.01,112.02,111.955,111.97,953700003.0
2007-05-24 21:05:00,111.97,111.99,111.94,111.99,336799996.0
2007-05-24 21:10:00,111.99,111.99,111.97,111.99,611899988.0
2007-05-24 21:15:00,111.995,112.0,111.93,111.93,704399993.0
2007-05-24 21:20:00,111.955,111.98,111.93,111.97,314400001.0
2007-05-24 21:25:00,111.965,111.98,111.88,111.895,682299996.0
2007-05-24 21:30:00,111.89,111.9,111.785,111.81,1645099986.0
2007-05-24 21:35:00,111.81,111.85,111.795,111.81,1357499998.0
2007-05-24 21:40:00,111.81,111.9,111.775,111.89,1136499987.0
2007-05-24 21:45:00,111.885,111.93,111.88,111.92,1998999992.0
2007-05-24 21:50:00,111.91,111.95,111.86,111.89,1367099998.0
2007-05-24 21:55:00,111.88,111.88,111.805,111.85,1557199986.0
2007-05-24 22:00:00,111.85,111.98,111.85,111.97,1011199998.0
2007-05-24 22:05:00,111.96,111.96,111.925,111.93,344400000.0
2007-05-24 22:10:00,111.94,111.95,111.91,111.935,363500000.0
2007-05-24 22:15:00,111.94,111.95,111.895,111.92,370200000.0
2007-05-24 22:20:00,111.91,111.95,111.9,111.95,313500000.0
2007-05-24 22:25:00,111.95,111.97,111.93,111.93,161400000.0
2007-05-24 22:30:00,111.94,111.95,111.92,111.935,210900000.0
2007-05-24 22:35:00,111.95,111.95,111.925,111.95,222900000.0
2007-05-24 22:40:00,111.95,111.95,111.925,111.95,102400000.0
2007-05-24 22:45:00,111.94,111.97,111.91,111.945,252200000.0
2007-05-24 22:50:00,111.96,112.01,111.94,111.99,645200000.0
2007-05-24 22:55:00,111.99,112.03,111.97,112.0,333900000.0
2007-05-24 23:00:00,112.01,112.01,111.935,111.95,275000000.0
2007-05-24 23:05:00,111.96,111.96,111.93,111.95,138200000.0
2007-05-24 23:10:00,111.94,111.96,111.905,111.92,205600000.0
2007-05-24 23:15:00,111.91,111.93,111.89,111.89,218100000.0
2007-05-24 23:20:00,111.89,111.915,111.89,111.905,166000000.0
2007-05-24 23:25:00,111.9,111.98,111.895,111.93,171700000.0
2007-05-24 23:30:00,111.93,111.94,111.905,111.94,58900000.0
2007-05-24 23:35:00,111.94,111.97,111.905,111.94,204600000.0
2007-05-24 23:40:00,111.94,111.94,111.915,111.935,145500000.0
2007-05-24 23:45:00,111.94,111.94,111.89,111.905,252799999.0
2007-05-24 23:50:00,111.91,111.95,111.885,111.945,309100000.0
2007-05-24 23:55:00,111.93,111.96,111.915,111.94,402700000.0
2007-05-25 00:00:00,111.94,111.97,111.92,111.945,336000000.0
2007-05-25 00:05:00,111.945,111.96,111.92,111.94,101000000.0
2007-05-25 00:10:00,111.93,111.94,111.87,111.89,380600000.0
2007-05-25 00:15:00,111.9,111.9,111.86,111.86,110600000.0
2007-05-25 00:20:00,111.86,111.89,111.845,111.89,167700000.0
2007-05-25 00:25:00,111.89,111.9,111.88,111.88,199900000.0
2007-05-25 00:30:00,111.88,111.89,111.88,111.89,191800000.0
2007-05-25 00:35:00,111.89,111.9,111.89,111.9,72000000.0
2007-05-25 00:40:00,111.91,111.92,111.9,111.92,95800000.0
2007-05-25 00:45:00,111.92,111.97,111.9,111.93,280900000.0
2007-05-25 00:50:00,111.92,111.93,111.87,111.88,271000000.0
2007-05-25 00:55:00,111.89,111.9,111.875,111.875,242200000.0
2007-05-25 01:00:00,111.875,111.88,111.805,111.84,583600000.0
2007-05-25 01:05:00,111.84,111.86,111.82,111.83,320500000.0
2007-05-25 01:10:00,111.83,111.84,111.755,111.8,555400000.0
2007-05-25 01:15:00,111.8,111.85,111.795,111.85,371200000.0
2007-05-25 01:20:00,111.84,111.86,111.82,111.84,427900000.0
2007-05-25 01:25:00,111.85,111.88,111.83,111.85,434400000.0
2007-05-25 01:30:00,111.83,111.94,111.8,111.835,1250200000.0
2007-05-25 01:35:00,111.83,111.83,111.67,111.7,953600000.0
2007-05-25 01:40:00,111.71,111.73,111.645,111.71,1623300000.0
2007-05-25 01:45:00,111.7,111.76,111.665,111.735,1136500000.0
2007-05-25 01:50:00,111.74,111.77,111.715,111.76,1757700000.0
2007-05-25 01:55:00,111.77,111.78,111.72,111.77,582100000.0
2007-05-25 02:00:00,111.78,111.79,111.74,111.76,1135100000.0
2007-05-25 02:05:00,111.75,111.77,111.72,111.74,374000000.0
2007-05-25 02:10:00,111.735,111.77,111.72,111.76,428400000.0
2007-05-25 02:15:00,111.75,111.76,111.72,111.75,457800000.0
2007-05-25 02:20:00,111.745,111.76,111.69,111.71,729600000.0
2007-05-25 02:25:00,111.71,111.71,111.67,111.68,889200003.0
2007-05-25 02:30:00,111.69,111.69,111.62,111.64,868700000.0
2007-05-25 02:35:00,111.64,111.64,111.55,111.555,869299999.0
2007-05-25 02:40:00,111.555,111.62,111.55,111.6,1089200003.0
2007-05-25 02:45:00,111.595,111.62,111.57,111.59,887299999.0
2007-05-25 02:50:00,111.59,111.63,111.575,111.63,1081800000.0
2007-05-25 02:55:00,111.63,111.69,111.59,111.645,2493699999.0
2007-05-25 03:00:00,111.65,111.65,111.56,111.56,1862700014.0
2007-05-25 03:05:00,111.57,111.57,111.46,111.47,1703099997.0
2007-05-25 03:10:00,111.47,111.49,111.38,111.4,2246999963.0
2007-05-25 03:15:00,111.4,111.485,111.4,111.47,1489299997.0
2007-05-25 03:20:00,111.48,111.5,111.44,111.47,967399985.0
2007-05-25 03:25:00,111.45,111.52,111.44,111.51,820199993.0
2007-05-25 03:30:00,111.51,111.54,111.49,111.515,1007200010.0
2007-05-25 03:35:00,111.52,111.54,111.49,111.52,1360700009.0
2007-05-25 03:40:00,111.52,111.54,111.47,111.47,732700018.0
2007-05-25 03:45:00,111.49,111.5,111.44,111.47,448600003.0
2007-05-25 03:50:00,111.47,111.51,111.45,111.495,584400000.0
2007-05-25 03:55:00,111.495,111.56,111.49,111.55,492400000.0
2007-05-25 04:00:00,111.55,111.59,111.53,111.57,350700000.0
2007-05-25 04:05:00,111.57,111.62,111.55,111.605,811200000.0
2007-05-25 04:10:00,111.6,111.66,111.6,111.65,326800000.0
2007-05-25 04:15:00,111.65,111.68,111.64,111.65,527600001.0
2007-05-25 04:20:00,111.65,111.69,111.63,111.69,448000000.0
2007-05-25 04:25:00,111.68,111.68,111.63,111.65,589000000.0
2007-05-25 04:30:00,111.65,111.69,111.64,111.68,216400000.0
2007-05-25 04:35:00,111.665,111.7,111.655,111.685,325100002.0
2007-05-25 04:40:00,111.68,111.69,111.64,111.65,591700002.0
2007-05-25 04:45:00,111.65,111.65,111.62,111.63,466100002.0
2007-05-25 04:50:00,111.625,111.66,111.61,111.66,358200000.0
2007-05-25 04:55:00,111.66,111.67,111.65,111.66,173800000.0
2007-05-25 05:00:00,111.66,111.7,111.655,111.7,191000001.0
2007-05-25 05:05:00,111.7,111.71,111.675,111.675,103900000.0
2007-05-25 05:10:00,111.68,111.68,111.65,111.66,394300000.0
2007-05-25 05:15:00,111.66,111.68,111.63,111.65,375800005.0
2007-05-25 05:20:00,111.65,111.67,111.64,111.66,295100000.0
2007-05-25 05:25:00,111.66,111.67,111.63,111.64,443600000.0
2007-05-25 05:30:00,111.64,111.65,111.63,111.64,477700001.0
2007-05-25 05:35:00,111.64,111.67,111.64,111.655,140200000.0
2007-05-25 05:40:00,111.66,111.67,111.64,111.66,179600000.0
2007-05-25 05:45:00,111.66,111.67,111.64,111.66,196400000.0
2007-05-25 05:50:00,111.66,111.69,111.65,111.665,257100002.0
2007-05-25 05:55:00,111.66,111.68,111.655,111.67,298900009.0
2007-05-25 06:00:00,111.67,111.68,111.65,111.675,133800003.0
2007-05-25 06:05:00,111.69,111.69,111.665,111.675,212000000.0
2007-05-25 06:10:00,111.69,111.7,111.675,111.685,109200000.0
2007-05-25 06:15:00,111.69,111.69,111.655,111.66,185400000.0
2007-05-25 06:20:00,111.66,111.7,111.645,111.69,317500000.0
2007-05-25 06:25:00,111.68,111.7,111.66,111.7,269200000.0
2007-05-25 06:30:00,111.69,111.7,111.67,111.68,181400000.0
2007-05-25 06:35:00,111.67,111.71,111.67,111.71,81200000.0
2007-05-25 06:40:00,111.71,111.72,111.7,111.71,273100000.0
2007-05-25 06:45:00,111.72,111.73,111.69,111.72,200600000.0
2007-05-25 06:50:00,111.705,111.72,111.685,111.7,233600003.0
2007-05-25 06:55:00,111.7,111.73,111.68,111.73,201200000.0
2007-05-25 07:00:00,111.73,111.74,111.72,111.735,207000002.0
2007-05-25 07:05:00,111.735,111.735,111.71,111.72,322900000.0
2007-05-25 07:10:00,111.715,111.745,111.71,111.72,636999997.0
2007-05-25 07:15:00,111.72,111.74,111.7,111.73,540400001.0
2007-05-25 07:20:00,111.73,111.795,111.72,111.775,1090600000.0
2007-05-25 07:25:00,111.78,111.82,111.75,111.82,560600000.0
2007-05-25 07:30:00,111.82,111.86,111.805,111.83,661100000.0
2007-05-25 07:35:00,111.84,111.84,111.785,111.83,797200008.0
2007-05-25 07:40:00,111.83,111.83,111.79,111.81,440400004.0
2007-05-25 07:45:00,111.81,111.825,111.78,111.82,422299998.0
2007-05-25 07:50:00,111.8,111.94,111.8,111.88,866299999.0
2007-05-25 07:55:00,111.885,111.9,111.85,111.86,978999993.0
2007-05-25 08:00:00,111.84,111.9,111.84,111.9,951700007.0
2007-05-25 08:05:00,111.9,111.9,111.8,111.82,669700001.0
2007-05-25 08:10:00,111.8,111.82,111.75,111.8,473000000.0
2007-05-25 08:15:00,111.8,111.88,111.785,111.88,592099999.0
2007-05-25 08:20:00,111.9,111.95,111.88,111.94,759599993.0
2007-05-25 08:25:00,111.945,112.03,111.91,111.95,1624699978.0
2007-05-25 08:30:00,111.975,112.02,111.95,112.02,932100003.0
2007-05-25 08:35:00,112.02,112.02,111.975,111.975,557700000.0
2007-05-25 08:40:00,111.98,112.02,111.95,112.0,1400900000.0
2007-05-25 08:45:00,112.0,112.04,111.96,112.0,1287300004.0
2007-05-25 08:50:00,112.0,112.02,111.955,112.0,1156799998.0
2007-05-25 08:55:00,112.0,112.035,111.98,112.0,1950400000.0
2007-05-25 09:00:00,112.0,112.1,111.99,112.055,1953599988.0
2007-05-25 09:05:00,112.06,112.07,112.02,112.05,1080799993.0
2007-05-25 09:10:00,112.05,112.075,112.03,112.07,961199985.0
2007-05-25 09:15:00,112.07,112.08,112.01,112.06,655699997.0
2007-05-25 09:20:00,112.06,112.07,111.96,111.97,1037699997.0
2007-05-25 09:25:00,111.96,111.995,111.895,111.91,826099995.0
2007-05-25 09:30:00,111.895,111.97,111.88,111.96,1657900002.0
2007-05-25 09:35:00,111.96,111.96,111.89,111.91,1151400007.0
2007-05-25 09:40:00,111.91,111.94,111.88,111.91,560199999.0
2007-05-25 09:45:00,111.9,111.935,111.89,111.91,721099991.0
2007-05-25 09:50:00,111.93,111.94,111.91,111.94,241600000.0
2007-05-25 09:55:00,111.935,111.94,111.87,111.915,368199994.0
2007-05-25 10:00:00,111.915,111.95,111.86,111.89,674700000.0
2007-05-25 10:05:00,111.89,111.89,111.74,111.745,1868999988.0
2007-05-25 10:10:00,111.75,111.76,111.7,111.705,928599997.0
2007-05-25 10:15:00,111.705,111.82,111.68,111.81,1625999980.0
2007-05-25 10:20:00,111.81,111.875,111.79,111.815,1147999994.0
2007-05-25 10:25:00,111.82,111.83,111.8,111.82,649499997.0
2007-05-25 10:30:00,111.82,111.83,111.79,111.8,602099996.0
2007-05-25 10:35:00,111.8,111.85,111.79,111.84,335199997.0
2007-05-25 10:40:00,111.83,111.91,111.82,111.91,1023799987.0
2007-05-25 10:45:00,111.9,111.98,111.89,111.94,2277999979.0
2007-05-25 10:50:00,111.94,111.95,111.865,111.9,1958699981.0
2007-05-25 10:55:00,111.9,111.91,111.85,111.86,1024899993.0
2007-05-25 11:00:00,111.865,111.88,111.8,111.86,1162100011.0
2007-05-25 11:05:00,111.855,111.89,111.84,111.88,795500001.0
2007-05-25 11:10:00,111.88,111.88,111.82,111.85,961100005.0
2007-05-25 11:15:00,111.86,111.88,111.845,111.85,365400001.0
2007-05-25 11:20:00,111.845,111.88,111.78,111.81,1877800009.0
2007-05-25 11:25:00,111.81,111.86,111.81,111.86,667999997.0
2007-05-25 11:30:00,111.85,111.93,111.84,111.86,753299997.0
2007-05-25 11:35:00,111.88,111.9,111.85,111.87,870500006.0
2007-05-25 11:40:00,111.88,111.91,111.87,111.895,389199998.0
2007-05-25 11:45:00,111.895,111.94,111.87,111.87,632699997.0
2007-05-25 11:50:00,111.89,111.91,111.82,111.83,814400001.0
2007-05-25 11:55:00,111.83,111.83,111.78,111.8,533799999.0
2007-05-25 12:00:00,111.8,111.81,111.78,111.8,860699994.0
2007-05-25 12:05:00,111.8,111.8,111.73,111.74,1110999996.0
2007-05-25 12:10:00,111.74,111.82,111.74,111.785,1506400000.0
2007-05-25 12:15:00,111.785,111.85,111.78,111.85,592900000.0
2007-05-25 12:20:00,111.85,111.86,111.8,111.83,327600001.0
2007-05-25 12:25:00,111.815,111.83,111.79,111.8,770700008.0
2007-05-25 12:30:00,111.8,111.85,111.78,111.85,596700001.0
2007-05-25 12:35:00,111.85,111.86,111.8,111.84,428200002.0
2007-05-25 12:40:00,111.825,111.86,111.785,111.845,646100000.0
2007-05-25 12:45:00,111.86,111.87,111.83,111.85,251399999.0
2007-05-25 12:50:00,111.85,111.99,111.82,111.97,1015000007.0
2007-05-25 12:55:00,111.955,112.14,111.93,112.115,1308200007.0
2007-05-25 13:00:00,112.11,112.14,112.04,112.08,1114499991.0
2007-05-25 13:05:00,112.08,112.1,111.97,112.05,1016399997.0
2007-05-25 13:10:00,112.045,112.06,111.96,112.01,636599996.0
2007-05-25 13:15:00,112.0,112.04,111.945,112.0,640599993.0
2007-05-25 13:20:00,112.045,112.07,112.02,112.06,627499997.0
2007-05-25 13:25:00,112.08,112.08,112.04,112.07,342699994.0
2007-05-25 13:30:00,112.06,112.11,112.04,112.075,568199995.0
2007-05-25 13:35:00,112.06,112.08,111.99,112.03,1127599994.0
2007-05-25 13:40:00,112.03,112.07,111.98,112.0,1015099996.0
2007-05-25 13:45:00,112.0,112.02,111.96,111.98,900899997.0
2007-05-25 13:50:00,111.98,112.01,111.96,111.99,654099999.0
2007-05-25 13:55:00,111.99,112.06,111.98,112.05,1099799998.0
2007-05-25 14:00:00,112.05,112.245,112.05,112.245,1281499998.0
2007-05-25 14:05:00,112.25,112.32,112.23,112.245,1111699995.0
2007-05-25 14:10:00,112.245,112.26,112.21,112.215,603700007.0
2007-05-25 14:15:00,112.23,112.28,112.16,112.28,1197899996.0
2007-05-25 14:20:00,112.28,112.32,112.24,112.315,1554099992.0
2007-05-25 14:25:00,112.33,112.35,112.275,112.325,1746199982.0
2007-05-25 14:30:00,112.33,112.38,112.32,112.35,757799994.0
2007-05-25 14:35:00,112.35,112.36,112.31,112.32,919399994.0
2007-05-25 14:40:00,112.33,112.36,112.32,112.36,815699990.0
2007-05-25 14:45:00,112.355,112.43,112.25,112.4,1716199987.0
2007-05-25 14:50:00,112.4,112.45,112.37,112.42,1512600000.0
2007-05-25 14:55:00,112.42,112.47,112.32,112.43,1976700001.0
2007-05-25 15:00:00,112.43,112.45,112.28,112.41,1793499996.0
2007-05-25 15:05:00,112.4,112.43,112.37,112.42,1321599983.0
2007-05-25 15:10:00,112.42,112.46,112.385,112.46,971900000.0
2007-05-25 15:15:00,112.46,112.47,112.29,112.43,1608599990.0
2007-05-25 15:20:00,112.43,112.43,112.3,112.42,1964999995.0
2007-05-25 15:25:00,112.415,112.47,112.29,112.32,1088499996.0
2007-05-25 15:30:00,112.45,112.46,112.41,112.44,1061500000.0
2007-05-25 15:35:00,112.44,112.54,112.39,112.44,1951699986.0
2007-05-25 15:40:00,112.44,112.51,112.34,112.47,1545799983.0
2007-05-25 15:45:00,112.47,112.48,112.4,112.43,1680199990.0
2007-05-25 15:50:00,112.43,112.5,112.425,112.48,824499994.0
2007-05-25 15:55:00,112.49,112.55,112.41,112.41,1157199993.0
2007-05-25 16:00:00,112.43,112.54,112.425,112.535,1466799996.0
2007-05-25 16:05:00,112.54,112.76,112.515,112.73,2148299991.0
2007-05-25 16:10:00,112.665,112.73,112.6,112.63,1881900008.0
2007-05-25 16:15:00,112.635,112.68,112.6,112.645,1598700011.0
2007-05-25 16:20:00,112.645,112.66,112.525,112.56,1493299985.0
2007-05-25 16:25:00,112.56,112.6,112.51,112.585,2362799994.0
2007-05-25 16:30:00,112.58,112.62,112.55,112.59,2128899991.0
2007-05-25 16:35:00,112.58,112.63,112.57,112.6,1345499999.0
2007-05-25 16:40:00,112.6,112.64,112.59,112.62,992199984.0
2007-05-25 16:45:00,112.62,112.63,112.575,112.59,899599997.0
2007-05-25 16:50:00,112.6,112.65,112.585,112.65,1333199993.0
2007-05-25 16:55:00,112.66,112.68,112.565,112.6,1839899992.0
2007-05-25 17:00:00,112.6,112.67,112.59,112.64,1577799988.0
2007-05-25 17:05:00,112.66,112.67,112.6,112.62,1547200002.0
2007-05-25 17:10:00,112.63,112.64,112.6,112.63,1763699987.0
2007-05-25 17:15:00,112.63,112.67,112.615,112.645,890399996.0
2007-05-25 17:20:00,112.65,112.66,112.63,112.65,642899996.0
2007-05-25 17:25:00,112.65,112.66,112.59,112.62,841399994.0
2007-05-25 17:30:00,112.63,112.67,112.595,112.65,1275999989.0
2007-05-25 17:35:00,112.65,112.665,112.61,112.62,1650999993.0
2007-05-25 17:40:00,112.63,112.65,112.6,112.64,1653699990.0
2007-05-25 17:45:00,112.64,112.67,112.61,112.66,925999997.0
2007-05-25 17:50:00,112.66,112.72,112.645,112.7,880099992.0
2007-05-25 17:55:00,112.7,112.75,112.67,112.75,416299999.0
2007-05-25 18:00:00,112.74,112.76,112.675,112.73,739199996.0
2007-05-25 18:05:00,112.725,112.73,112.59,112.71,509999995.0
2007-05-25 18:10:00,112.72,112.72,112.6,112.67,517099994.0
2007-05-25 18:15:00,112.67,112.67,112.54,112.67,757199991.0
2007-05-25 18:20:00,112.63,112.69,112.545,112.66,655399992.0
2007-05-25 18:25:00,112.65,112.67,112.635,112.65,314300000.0
2007-05-25 18:30:00,112.66,112.66,112.62,112.66,479699994.0
2007-05-25 18:35:00,112.67,112.68,112.61,112.66,668899993.0
2007-05-25 18:40:00,112.66,112.69,112.65,112.67,503799996.0
2007-05-25 18:45:00,112.67,112.68,112.65,112.66,216400000.0
2007-05-25 18:50:00,112.66,112.67,112.64,112.67,776599993.0
2007-05-25 18:55:00,112.68,112.69,112.63,112.65,964999992.0
2007-05-25 19:00:00,112.65,112.67,112.64,112.65,598899997.0
2007-05-25 19:05:00,112.65,112.71,112.65,112.68,580899999.0
2007-05-25 19:10:00,112.68,112.69,112.64,112.69,568699999.0
2007-05-25 19:15:00,112.68,112.69,112.635,112.67,610099996.0
2007-05-25 19:20:00,112.67,112.72,112.67,112.69,418899999.0
2007-05-25 19:25:00,112.7,112.75,112.7,112.72,422500001.0
2007-05-25 19:30:00,112.72,112.8,112.71,112.78,335900000.0
2007-05-25 19:35:00,112.78,112.78,112.75,112.75,325000000.0
2007-05-25 19:40:00,112.75,112.75,112.68,112.69,532599999.0
2007-05-25 19:45:00,112.7,112.73,112.685,112.73,359499999.0
2007-05-25 19:50:00,112.73,112.73,112.665,112.71,486499997.0
2007-05-25 19:55:00,112.71,112.72,112.67,112.69,646500002.0
2007-05-25 20:00:00,112.69,112.7,112.65,112.7,354899999.0
2007-05-25 20:05:00,112.7,112.72,112.67,112.71,365200001.0
2007-05-25 20:10:00,112.71,112.75,112.69,112.725,404499999.0
2007-05-25 20:15:00,112.74,112.74,112.71,112.74,64400000.0
2007-05-25 20:20:00,112.74,112.75,112.73,112.74,165800000.0
2007-05-25 20:25:00,112.74,112.76,112.73,112.75,142700001.0
2007-05-25 20:30:00,112.75,112.77,112.74,112.76,112400001.0
2007-05-25 20:35:00,112.745,112.78,112.73,112.73,321200000.0
2007-05-25 20:40:00,112.72,112.74,112.715,112.74,58800000.0
2007-05-25 20:45:00,112.74,112.77,112.72,112.76,333999994.0
2007-05-25 20:50:00,112.78,112.81,112.76,112.79,398699997.0
2007-05-25 20:55:00,112.8,112.81,112.76,112.8,750400000.0
2007-05-25 21:00:00,112.8,112.83,112.79,112.82,463600000.0
2007-05-25 21:05:00,112.82,112.86,112.81,112.85,903499996.0
2007-05-25 21:10:00,112.85,112.86,112.815,112.82,382900000.0
2007-05-25 21:15:00,112.82,112.83,112.8,112.82,917099997.0
2007-05-25 21:20:00,112.82,112.82,112.82,112.82,97000000.0
2007-05-25 21:25:00,112.82,112.82,112.785,112.8,566599999.0
2007-05-25 21:30:00,112.795,112.82,112.77,112.82,660100000.0
2007-05-25 21:35:00,112.82,112.83,112.805,112.83,280900000.0
2007-05-25 21:40:00,112.83,112.83,112.785,112.8,284100000.0
2007-05-25 21:45:00,112.805,112.83,112.8,112.81,328899999.0
2007-05-25 21:50:00,112.81,112.81,112.78,112.79,118199998.0
2007-05-25 21:55:00,112.79,112.79,112.72,112.76,379799999.0
2007-05-25 22:00:00,112.75,112.785,112.715,112.75,679299999.0
2007-05-25 22:05:00,112.75,112.76,112.685,112.75,815000000.0
2007-05-25 22:10:00,112.75,112.76,112.73,112.75,116700000.0
2007-05-25 22:15:00,112.76,112.76,112.72,112.74,248500000.0
2007-05-25 22:20:00,112.74,112.81,112.74,112.775,167700000.0
2007-05-25 22:25:00,112.775,112.88,112.745,112.86,1123100000.0
2007-05-25 22:30:00,112.86,112.86,112.77,112.79,1153800000.0
2007-05-25 22:35:00,112.785,112.79,112.65,112.76,509500000.0
2007-05-25 22:40:00,112.76,112.77,112.685,112.74,278400000.0
2007-05-25 22:45:00,112.74,112.755,112.685,112.74,768200000.0
2007-05-25 22:50:00,112.74,112.75,112.69,112.72,557300000.0
2007-05-25 22:55:00,112.715,112.75,112.69,112.69,219200000.0
2007-05-27 23:00:00,112.72,112.72,112.72,112.72,8400000.0
2007-05-27 23:15:00,112.7,112.7,112.7,112.7,12300000.0
2007-05-27 23:20:00,112.71,112.73,112.71,112.71,7600000.0
2007-05-27 23:35:00,112.71,112.71,112.71,112.71,3900000.0
2007-05-27 23:40:00,112.7,112.7,112.605,112.65,66600000.0
2007-05-27 23:45:00,112.73,112.76,112.72,112.76,126800000.0
2007-05-27 23:50:00,112.76,112.77,112.715,112.72,185800000.0
2007-05-27 23:55:00,112.74,112.74,112.65,112.67,105000000.0
2007-05-28 00:00:00,112.66,112.68,112.64,112.67,121500000.0
2007-05-28 00:05:00,112.68,112.72,112.66,112.7,82300000.0
2007-05-28 00:10:00,112.68,112.7,112.655,112.7,300800000.0
2007-05-28 00:15:00,112.7,112.72,112.68,112.7,117200000.0
2007-05-28 00:20:00,112.7,112.71,112.69,112.69,118000000.0
2007-05-28 00:25:00,112.69,112.74,112.68,112.72,163700000.0
2007-05-28 00:30:00,112.72,112.75,112.72,112.74,86200000.0
2007-05-28 00:35:00,112.75,112.75,112.73,112.74,28900000.0
2007-05-28 00:40:00,112.75,112.76,112.74,112.75,43200000.0
2007-05-28 00:45:00,112.75,112.81,112.73,112.81,146000000.0
2007-05-28 00:50:00,112.81,112.83,112.79,112.82,87900000.0
2007-05-28 00:55:00,112.82,112.82,112.8,112.81,44100000.0
2007-05-28 01:00:00,112.81,112.83,112.78,112.8,91700000.0
2007-05-28 01:05:00,112.8,112.81,112.78,112.8,94500000.0
2007-05-28 01:10:00,112.78,112.81,112.77,112.78,55500000.0
2007-05-28 01:15:00,112.79,112.79,112.76,112.77,79800000.0
2007-05-28 01:20:00,112.79,112.79,112.77,112.77,21600000.0
2007-05-28 01:25:00,112.77,112.78,112.76,112.76,102000000.0
2007-05-28 01:30:00,112.78,112.78,112.73,112.75,199100000.0
2007-05-28 01:35:00,112.74,112.79,112.73,112.76,189100000.0
2007-05-28 01:40:00,112.79,112.79,112.76,112.79,71300000.0
2007-05-28 01:45:00,112.78,112.79,112.78,112.79,9200000.0
2007-05-28 01:50:00,112.78,112.78,112.73,112.77,44300000.0
2007-05-28 01:55:00,112.76,112.77,112.71,112.76,92500000.0
2007-05-28 02:00:00,112.72,112.77,112.7,112.73,98300000.0
2007-05-28 02:05:00,112.7,112.74,112.69,112.73,54200000.0
2007-05-28 02:10:00,112.71,112.74,112.685,112.73,65500000.0
2007-05-28 02:15:00,112.73,112.73,112.71,112.72,130500000.0
2007-05-28 02:20:00,112.72,112.73,112.7,112.7,58600000.0
2007-05-28 02:25:00,112.69,112.71,112.66,112.66,68300000.0
2007-05-28 02:30:00,112.68,112.7,112.645,112.645,16300000.0
2007-05-28 02:35:00,112.68,112.68,112.65,112.65,57700000.0
2007-05-28 02:40:00,112.64,112.66,112.63,112.65,178300000.0
2007-05-28 02:45:00,112.65,112.66,112.59,112.62,338000000.0
2007-05-28 02:50:00,112.62,112.63,112.575,112.59,253700000.0
2007-05-28 02:55:00,112.59,112.65,112.58,112.65,340500000.0
2007-05-28 03:00:00,112.64,112.65,112.6,112.6,109700000.0
2007-05-28 03:05:00,112.6,112.64,112.6,112.63,173000000.0
2007-05-28 03:10:00,112.62,112.63,112.58,112.61,151700000.0
2007-05-28 03:15:00,112.59,112.61,112.56,112.6,80100000.0
2007-05-28 03:20:00,112.61,112.61,112.555,112.59,156000000.0
2007-05-28 03:25:00,112.57,112.6,112.545,112.58,135900000.0
2007-05-28 03:30:00,112.6,112.62,112.575,112.6,176500000.0
2007-05-28 03:35:00,112.61,112.61,112.58,112.61,119200000.0
2007-05-28 03:45:00,112.6,112.61,112.565,112.6,126800000.0
2007-05-28 03:50:00,112.59,112.6,112.57,112.58,82600000.0
2007-05-28 03:55:00,112.57,112.58,112.57,112.57,35000000.0
2007-05-28 04:00:00,112.57,112.59,112.56,112.56,90400000.0
2007-05-28 04:05:00,112.56,112.59,112.55,112.56,133300000.0
2007-05-28 04:10:00,112.57,112.57,112.54,112.55,93400000.0
2007-05-28 04:15:00,112.55,112.58,112.505,112.55,105500000.0
2007-05-28 04:20:00,112.53,112.58,112.53,112.57,35700000.0
2007-05-28 04:25:00,112.58,112.58,112.535,112.55,205200000.0
2007-05-28 04:30:00,112.55,112.57,112.54,112.56,91000000.0
2007-05-28 04:35:00,112.55,112.57,112.54,112.54,53700000.0
2007-05-28 04:40:00,112.56,112.57,112.525,112.57,13700000.0
2007-05-28 04:45:00,112.58,112.61,112.56,112.6,453900000.0
2007-05-28 04:50:00,112.6,112.66,112.59,112.66,284800000.0
2007-05-28 04:55:00,112.66,112.69,112.65,112.66,183700000.0
2007-05-28 05:00:00,112.66,112.67,112.61,112.62,108700000.0
2007-05-28 05:05:00,112.64,112.66,112.62,112.64,111200000.0
2007-05-28 05:10:00,112.64,112.64,112.63,112.63,35400000.0
2007-05-28 05:15:00,112.63,112.64,112.62,112.64,46500000.0
2007-05-28 05:20:00,112.64,112.64,112.64,112.64,15900000.0
2007-05-28 05:25:00,112.63,112.66,112.63,112.63,80900000.0
2007-05-28 05:30:00,112.62,112.68,112.62,112.67,199600000.0
2007-05-28 05:35:00,112.67,112.68,112.635,112.66,145400000.0
2007-05-28 05:40:00,112.68,112.7,112.68,112.7,76400000.0
2007-05-28 05:45:00,112.69,112.69,112.65,112.67,147900000.0
2007-05-28 05:50:00,112.67,112.68,112.64,112.67,165000005.0
2007-05-28 05:55:00,112.67,112.67,112.61,112.63,188600001.0
2007-05-28 06:00:00,112.64,112.64,112.62,112.64,39800001.0
2007-05-28 06:05:00,112.63,112.67,112.63,112.63,152200000.0
2007-05-28 06:10:00,112.66,112.68,112.63,112.64,79400002.0
2007-05-28 06:15:00,112.64,112.68,112.64,112.68,51800001.0
2007-05-28 06:20:00,112.68,112.69,112.68,112.69,6400000.0
2007-05-28 06:25:00,112.67,112.71,112.67,112.71,55800000.0
2007-05-28 06:30:00,112.7,112.71,112.68,112.71,43800000.0
2007-05-28 06:35:00,112.71,112.74,112.69,112.72,281400000.0
2007-05-28 06:40:00,112.74,112.74,112.72,112.73,101600000.0
2007-05-28 06:45:00,112.76,112.76,112.73,112.73,23200000.0
2007-05-28 06:50:00,112.73,112.73,112.73,112.73,22400000.0
2007-05-28 06:55:00,112.73,112.73,112.71,112.72,40400000.0
2007-05-28 07:05:00,112.73,112.73,112.69,112.72,91700000.0
2007-05-28 07:10:00,112.7,112.72,112.67,112.7,129300000.0
2007-05-28 07:15:00,112.7,112.72,112.69,112.69,40300000.0
2007-05-28 07:20:00,112.7,112.7,112.66,112.68,53600000.0
2007-05-28 07:25:00,112.7,112.7,112.67,112.67,31600000.0
2007-05-28 07:30:00,112.67,112.69,112.66,112.67,74400000.0
2007-05-28 07:35:00,112.68,112.68,112.68,112.68,7900000.0
2007-05-28 07:40:00,112.67,112.7,112.67,112.69,43100000.0
2007-05-28 07:45:00,112.68,112.69,112.68,112.69,28900000.0
2007-05-28 07:50:00,112.7,112.7,112.67,112.7,81200000.0
2007-05-28 07:55:00,112.69,112.69,112.68,112.69,20600000.0
2007-05-28 08:00:00,112.69,112.69,112.65,112.67,140700000.0
2007-05-28 08:05:00,112.65,112.68,112.63,112.63,73600000.0
2007-05-28 08:10:00,112.625,112.66,112.625,112.65,130700000.0
2007-05-28 08:15:00,112.65,112.66,112.62,112.625,133500000.0
2007-05-28 08:20:00,112.64,112.66,112.62,112.63,159300000.0
2007-05-28 08:25:00,112.62,112.65,112.6,112.64,110100000.0
2007-05-28 08:30:00,112.64,112.65,112.61,112.63,91900000.0
2007-05-28 08:35:00,112.61,112.65,112.57,112.6,217900000.0
2007-05-28 08:40:00,112.59,112.6,112.58,112.59,80000000.0
2007-05-28 08:45:00,112.6,112.62,112.58,112.6,129500000.0
2007-05-28 08:50:00,112.6,112.62,112.54,112.55,258100003.0
2007-05-28 08:55:00,112.57,112.58,112.52,112.54,451400005.0
2007-05-28 09:00:00,112.52,112.57,112.52,112.55,307000005.0
2007-05-28 09:05:00,112.55,112.55,112.53,112.55,91599998.0
2007-05-28 09:10:00,112.54,112.57,112.53,112.57,263100000.0
2007-05-28 09:15:00,112.58,112.62,112.57,112.6,399800003.0
2007-05-28 09:20:00,112.6,112.64,112.59,112.63,278900000.0
2007-05-28 09:25:00,112.63,112.65,112.63,112.64,241300000.0
2007-05-28 09:30:00,112.64,112.65,112.62,112.64,242100000.0
2007-05-28 09:35:00,112.63,112.65,112.58,112.59,160800000.0
2007-05-28 09:40:00,112.59,112.6,112.57,112.6,146100000.0
2007-05-28 09:45:00,112.58,112.61,112.57,112.61,107800000.0
2007-05-28 09:50:00,112.61,112.62,112.6,112.61,109000000.0
2007-05-28 09:55:00,112.58,112.63,112.575,112.63,76300000.0
2007-05-28 10:00:00,112.63,112.64,112.58,112.63,169300000.0
2007-05-28 10:05:00,112.61,112.61,112.57,112.58,93700000.0
2007-05-28 10:10:00,112.58,112.61,112.58,112.59,172900000.0
2007-05-28 10:15:00,112.59,112.59,112.56,112.56,21900000.0
2007-05-28 10:20:00,112.56,112.59,112.56,112.59,37300000.0
2007-05-28 10:25:00,112.59,112.62,112.535,112.6,219500000.0
2007-05-28 10:30:00,112.62,112.62,112.6,112.6,25400000.0
2007-05-28 10:35:00,112.61,112.61,112.6,112.6,23800000.0
2007-05-28 10:40:00,112.6,112.61,112.56,112.56,47100000.0
2007-05-28 10:50:00,112.61,112.62,112.58,112.6,139600000.0
2007-05-28 10:55:00,112.6,112.61,112.535,112.58,173000000.0
2007-05-28 11:00:00,112.56,112.59,112.56,112.58,160400000.0
2007-05-28 11:05:00,112.58,112.58,112.535,112.55,93300000.0
2007-05-28 11:10:00,112.58,112.58,112.56,112.58,46700000.0
2007-05-28 11:15:00,112.58,112.6,112.58,112.6,39700000.0
2007-05-28 11:20:00,112.6,112.62,112.56,112.62,171600000.0
2007-05-28 11:25:00,112.62,112.63,112.57,112.57,306100000.0
2007-05-28 11:30:00,112.6,112.61,112.59,112.6,95000000.0
2007-05-28 11:35:00,112.6,112.6,112.545,112.57,157400000.0
2007-05-28 11:40:00,112.54,112.59,112.515,112.57,173400000.0
2007-05-28 11:45:00,112.57,112.59,112.56,112.58,141800000.0
2007-05-28 11:50:00,112.57,112.59,112.525,112.55,233600000.0
2007-05-28 11:55:00,112.54,112.58,112.52,112.56,425200000.0
2007-05-28 12:00:00,112.56,112.58,112.52,112.55,131300000.0
2007-05-28 12:05:00,112.55,112.55,112.55,112.55,111200000.0
2007-05-28 12:10:00,112.55,112.58,112.53,112.55,308900000.0
2007-05-28 12:15:00,112.55,112.56,112.54,112.55,197000000.0
2007-05-28 12:20:00,112.55,112.56,112.55,112.55,94500000.0
2007-05-28 12:25:00,112.56,112.58,112.54,112.56,111400000.0
2007-05-28 12:30:00,112.55,112.56,112.54,112.55,43500000.0
2007-05-28 12:35:00,112.56,112.56,112.54,112.55,99400000.0
2007-05-28 12:40:00,112.52,112.55,112.52,112.54,4800000.0
2007-05-28 12:45:00,112.57,112.57,112.515,112.56,137400000.0
2007-05-28 12:50:00,112.56,112.57,112.52,112.53,274600000.0
2007-05-28 12:55:00,112.54,112.55,112.53,112.54,99100001.0
2007-05-28 13:00:00,112.52,112.55,112.52,112.54,25600000.0
2007-05-28 13:05:00,112.53,112.54,112.53,112.54,295500001.0
2007-05-28 13:10:00,112.55,112.55,112.53,112.53,466300000.0
2007-05-28 13:15:00,112.53,112.56,112.52,112.52,533000001.0
2007-05-28 13:20:00,112.54,112.55,112.52,112.54,332600005.0
2007-05-28 13:25:00,112.53,112.55,112.53,112.54,202600004.0
2007-05-28 13:30:00,112.55,112.56,112.53,112.54,54199999.0
2007-05-28 13:35:00,112.54,112.55,112.49,112.55,118600001.0
2007-05-28 13:40:00,112.54,112.54,112.51,112.51,299800002.0
2007-05-28 13:45:00,112.52,112.52,112.51,112.52,79900000.0
2007-05-28 13:50:00,112.52,112.56,112.52,112.54,196300000.0
2007-05-28 13:55:00,112.56,112.57,112.53,112.56,152300000.0
2007-05-28 14:00:00,112.56,112.58,112.535,112.58,253300001.0
2007-05-28 14:05:00,112.57,112.58,112.53,112.54,414699993.0
2007-05-28 14:10:00,112.54,112.56,112.53,112.55,321999999.0
2007-05-28 14:15:00,112.54,112.58,112.525,112.57,589000007.0
2007-05-28 14:20:00,112.57,112.58,112.56,112.57,123800000.0
2007-05-28 14:25:00,112.57,112.57,112.52,112.56,295600000.0
2007-05-28 14:30:00,112.55,112.56,112.505,112.53,303599997.0
2007-05-28 14:35:00,112.51,112.58,112.5,112.55,26300000.0
2007-05-28 14:40:00,112.51,112.59,112.51,112.58,178500001.0
2007-05-28 14:45:00,112.59,112.61,112.59,112.6,217700002.0
2007-05-28 14:50:00,112.61,112.61,112.59,112.605,392699997.0
2007-05-28 14:55:00,112.61,112.62,112.6,112.61,248699997.0
2007-05-28 15:00:00,112.6,112.62,112.6,112.61,244399998.0
2007-05-28 15:05:00,112.62,112.65,112.61,112.63,555099995.0
2007-05-28 15:10:00,112.63,112.64,112.61,112.62,362299993.0
2007-05-28 15:15:00,112.63,112.63,112.6,112.6,241699999.0
2007-05-28 15:20:00,112.6,112.62,112.57,112.6,377399999.0
2007-05-28 15:25:00,112.59,112.61,112.59,112.61,301499998.0
2007-05-28 15:30:00,112.61,112.61,112.58,112.58,133400000.0
2007-05-28 15:35:00,112.59,112.595,112.57,112.595,276500003.0
2007-05-28 15:40:00,112.595,112.61,112.57,112.58,436199997.0
2007-05-28 15:45:00,112.61,112.625,112.575,112.625,259699998.0
2007-05-28 15:50:00,112.63,112.64,112.61,112.61,173600000.0
2007-05-28 15:55:00,112.64,112.65,112.61,112.62,367600002.0
2007-05-28 16:00:00,112.63,112.63,112.61,112.61,273999996.0
2007-05-28 16:05:00,112.62,112.625,112.61,112.61,173700000.0
2007-05-28 16:10:00,112.6,112.62,112.6,112.6,299699998.0
2007-05-28 16:15:00,112.6,112.63,112.6,112.605,392100000.0
2007-05-28 16:20:00,112.61,112.62,112.6,112.61,302400001.0
2007-05-28 16:25:00,112.61,112.61,112.58,112.59,336500002.0
2007-05-28 16:30:00,112.6,112.6,112.57,112.59,310500003.0
2007-05-28 16:35:00,112.59,112.59,112.54,112.56,347800002.0
2007-05-28 16:40:00,112.56,112.59,112.56,112.58,345399997.0
2007-05-28 16:45:00,112.57,112.61,112.57,112.6,581200003.0
2007-05-28 16:50:00,112.6,112.6,112.58,112.59,180900000.0
2007-05-28 16:55:00,112.6,112.61,112.57,112.57,791700002.0
2007-05-28 17:00:00,112.585,112.61,112.58,112.58,95000000.0
2007-05-28 17:05:00,112.585,112.61,112.58,112.6,137700001.0
2007-05-28 17:10:00,112.61,112.62,112.6,112.6,27200000.0
2007-05-28 17:15:00,112.62,112.62,112.61,112.62,40000000.0
2007-05-28 17:20:00,112.62,112.63,112.61,112.61,272500000.0
2007-05-28 17:25:00,112.6,112.62,112.6,112.62,306200000.0
2007-05-28 17:30:00,112.62,112.62,112.61,112.61,416500000.0
2007-05-28 17:35:00,112.59,112.63,112.59,112.62,376500000.0
2007-05-28 17:40:00,112.62,112.62,112.565,112.59,374299998.0
2007-05-28 17:45:00,112.59,112.6,112.58,112.6,220999999.0
2007-05-28 17:50:00,112.59,112.63,112.59,112.6,522200000.0
2007-05-28 17:55:00,112.61,112.62,112.595,112.6,431699999.0
2007-05-28 18:00:00,112.58,112.59,112.575,112.58,179200002.0
2007-05-28 18:05:00,112.58,112.61,112.57,112.58,622800003.0
2007-05-28 18:10:00,112.58,112.59,112.57,112.58,183800000.0
2007-05-28 18:15:00,112.59,112.6,112.58,112.59,168599998.0
2007-05-28 18:20:00,112.59,112.6,112.57,112.59,188200002.0
2007-05-28 18:25:00,112.59,112.59,112.57,112.57,20300000.0
2007-05-28 18:30:00,112.59,112.61,112.58,112.61,101500000.0
2007-05-28 18:35:00,112.61,112.67,112.61,112.67,366700000.0
2007-05-28 18:40:00,112.655,112.68,112.64,112.67,202700000.0
2007-05-28 18:45:00,112.67,112.68,112.64,112.64,118200000.0
2007-05-28 18:50:00,112.65,112.65,112.63,112.65,49100000.0
2007-05-28 18:55:00,112.65,112.66,112.65,112.66,74500000.0
2007-05-28 19:00:00,112.65,112.65,112.62,112.64,267000002.0
2007-05-28 19:05:00,112.63,112.64,112.62,112.63,75300000.0
2007-05-28 19:10:00,112.63,112.63,112.62,112.62,175400000.0
2007-05-28 19:15:00,112.63,112.64,112.62,112.635,104900000.0
2007-05-28 19:20:00,112.63,112.64,112.62,112.63,230600000.0
2007-05-28 19:25:00,112.64,112.64,112.62,112.62,107700000.0
2007-05-28 19:30:00,112.64,112.64,112.62,112.62,142500000.0
2007-05-28 19:35:00,112.63,112.66,112.63,112.66,58600000.0
2007-05-28 19:40:00,112.65,112.65,112.61,112.64,72100000.0
2007-05-28 19:45:00,112.63,112.65,112.63,112.64,55900000.0
2007-05-28 19:50:00,112.63,112.65,112.63,112.63,120000000.0
2007-05-28 19:55:00,112.63,112.64,112.62,112.63,170999999.0
2007-05-28 20:00:00,112.64,112.65,112.63,112.65,88700000.0
2007-05-28 20:05:00,112.65,112.65,112.64,112.64,30400000.0
2007-05-28 20:10:00,112.655,112.67,112.65,112.65,217400000.0
2007-05-28 20:15:00,112.66,112.66,112.64,112.64,28000000.0
2007-05-28 20:20:00,112.65,112.66,112.65,112.66,28000000.0
2007-05-28 20:25:00,112.66,112.67,112.66,112.67,129700000.0
2007-05-28 20:30:00,112.68,112.7,112.65,112.66,174799999.0
2007-05-28 20:35:00,112.65,112.66,112.63,112.63,521999984.0
2007-05-28 20:40:00,112.66,112.68,112.64,112.655,371199987.0
2007-05-28 20:45:00,112.65,112.65,112.64,112.65,257199998.0
2007-05-28 20:50:00,112.65,112.66,112.65,112.65,79499999.0
2007-05-28 20:55:00,112.67,112.67,112.67,112.67,30100000.0
2007-05-28 21:00:00,112.65,112.67,112.65,112.66,109799997.0
2007-05-28 21:05:00,112.67,112.67,112.65,112.65,77899999.0
2007-05-28 21:10:00,112.66,112.66,112.65,112.65,82600000.0
2007-05-28 21:15:00,112.66,112.67,112.65,112.66,123900000.0
2007-05-28 21:20:00,112.67,112.67,112.66,112.66,44500000.0
2007-05-28 21:25:00,112.65,112.67,112.65,112.67,17500000.0
2007-05-28 21:30:00,112.665,112.67,112.64,112.64,95500000.0
2007-05-28 21:35:00,112.66,112.66,112.65,112.65,129000000.0
2007-05-28 21:40:00,112.66,112.66,112.62,112.62,108300000.0
2007-05-28 21:45:00,112.63,112.65,112.63,112.65,66900000.0
2007-05-28 21:50:00,112.65,112.65,112.595,112.61,144200000.0
2007-05-28 21:55:00,112.62,112.63,112.62,112.63,64400000.0
2007-05-28 22:00:00,112.63,112.64,112.58,112.63,219400000.0
2007-05-28 22:05:00,112.64,112.64,112.61,112.61,180600000.0
2007-05-28 22:10:00,112.62,112.63,112.61,112.63,179100005.0
2007-05-28 22:15:00,112.62,112.64,112.61,112.63,309100001.0
2007-05-28 22:20:00,112.63,112.64,112.62,112.62,104700000.0
2007-05-28 22:25:00,112.64,112.64,112.62,112.64,73400000.0
2007-05-28 22:30:00,112.63,112.65,112.62,112.65,65000000.0
2007-05-28 22:35:00,112.65,112.67,112.64,112.64,158700000.0
2007-05-28 22:40:00,112.66,112.66,112.65,112.65,160800000.0
2007-05-28 22:45:00,112.65,112.67,112.64,112.67,282400000.0
2007-05-28 22:50:00,112.67,112.67,112.65,112.65,46400000.0
2007-05-28 22:55:00,112.66,112.69,112.645,112.67,235600000.0
2007-05-28 23:00:00,112.59,112.67,112.59,112.65,62400000.0
2007-05-28 23:05:00,112.64,112.65,112.62,112.62,103200000.0
2007-05-28 23:10:00,112.62,112.68,112.62,112.63,96000000.0
2007-05-28 23:15:00,112.63,112.635,112.625,112.635,106000000.0
2007-05-28 23:20:00,112.63,112.63,112.62,112.63,106400000.0
2007-05-28 23:25:00,112.63,112.63,112.61,112.61,93500000.0
2007-05-28 23:30:00,112.615,112.665,112.61,112.66,667500000.0
2007-05-28 23:35:00,112.64,112.65,112.63,112.64,60800000.0
2007-05-28 23:40:00,112.65,112.65,112.64,112.645,102000000.0
2007-05-28 23:45:00,112.65,112.65,112.63,112.63,220800003.0
2007-05-28 23:50:00,112.64,112.645,112.64,112.64,191600000.0
2007-05-28 23:55:00,112.64,112.66,112.62,112.66,121600000.0
2007-05-29 00:00:00,112.65,112.69,112.65,112.69,316400000.0
2007-05-29 00:05:00,112.69,112.69,112.64,112.65,93300000.0
2007-05-29 00:10:00,112.66,112.66,112.64,112.66,44400000.0
2007-05-29 00:15:00,112.66,112.66,112.655,112.66,59200000.0
2007-05-29 00:20:00,112.65,112.66,112.65,112.66,58500000.0
2007-05-29 00:25:00,112.66,112.66,112.64,112.64,168000000.0
2007-05-29 00:30:00,112.65,112.65,112.64,112.65,57600000.0
2007-05-29 00:35:00,112.65,112.66,112.65,112.66,86800000.0
2007-05-29 00:40:00,112.66,112.67,112.64,112.645,156000000.0
2007-05-29 00:45:00,112.64,112.66,112.63,112.65,39700000.0
2007-05-29 00:50:00,112.64,112.66,112.55,112.64,264900000.0
2007-05-29 00:55:00,112.66,112.69,112.65,112.675,367900000.0
2007-05-29 01:00:00,112.68,112.7,112.65,112.69,459200000.0
2007-05-29 01:05:00,112.69,112.75,112.675,112.75,456200000.0
2007-05-29 01:10:00,112.75,112.77,112.7,112.71,580400000.0
2007-05-29 01:15:00,112.71,112.735,112.69,112.73,420300000.0
2007-05-29 01:20:00,112.71,112.735,112.68,112.69,245400000.0
2007-05-29 01:25:00,112.7,112.72,112.67,112.68,280800000.0
2007-05-29 01:30:00,112.69,112.69,112.57,112.64,1219700014.0
2007-05-29 01:35:00,112.645,112.65,112.595,112.63,1029900000.0
2007-05-29 01:40:00,112.635,112.65,112.62,112.625,232000000.0
2007-05-29 01:45:00,112.625,112.67,112.605,112.65,1019200000.0
2007-05-29 01:50:00,112.64,112.67,112.615,112.66,645900000.0
2007-05-29 01:55:00,112.67,112.67,112.63,112.645,193600000.0
2007-05-29 02:00:00,112.63,112.69,112.63,112.67,696099998.0
2007-05-29 02:05:00,112.67,112.675,112.63,112.64,663400000.0
2007-05-29 02:10:00,112.66,112.685,112.635,112.645,573700000.0
2007-05-29 02:15:00,112.645,112.69,112.63,112.68,736300000.0
2007-05-29 02:20:00,112.69,112.69,112.66,112.67,328800000.0
2007-05-29 02:25:00,112.67,112.675,112.66,112.66,545600000.0
2007-05-29 02:30:00,112.66,112.66,112.63,112.66,753400000.0
2007-05-29 02:35:00,112.66,112.67,112.605,112.665,301800000.0
2007-05-29 02:40:00,112.66,112.665,112.625,112.64,420400000.0
2007-05-29 02:45:00,112.64,112.665,112.625,112.64,618100000.0
2007-05-29 02:50:00,112.64,112.67,112.62,112.66,1093500000.0
2007-05-29 02:55:00,112.66,112.66,112.64,112.655,1200200000.0
2007-05-29 03:00:00,112.66,112.67,112.645,112.66,340200000.0
2007-05-29 03:05:00,112.66,112.66,112.59,112.6,689900000.0
2007-05-29 03:10:00,112.6,112.61,112.54,112.57,731000000.0
2007-05-29 03:15:00,112.57,112.58,112.55,112.57,242900000.0
2007-05-29 03:20:00,112.58,112.58,112.52,112.54,459100000.0
2007-05-29 03:25:00,112.55,112.57,112.51,112.52,526700000.0
2007-05-29 03:30:00,112.54,112.54,112.47,112.5,429400000.0
2007-05-29 03:35:00,112.5,112.51,112.45,112.45,635800001.0
2007-05-29 03:40:00,112.45,112.47,112.405,112.42,898400000.0
2007-05-29 03:45:00,112.42,112.45,112.41,112.43,514800000.0
2007-05-29 03:50:00,112.45,112.48,112.42,112.46,714400000.0
2007-05-29 03:55:00,112.46,112.47,112.41,112.41,1143700000.0
2007-05-29 04:00:00,112.42,112.42,112.28,112.28,1560700000.0
2007-05-29 04:05:00,112.31,112.37,112.295,112.36,1404200000.0
2007-05-29 04:10:00,112.36,112.36,112.27,112.315,1150700000.0
2007-05-29 04:15:00,112.32,112.36,112.315,112.35,1212700000.0
2007-05-29 04:20:00,112.35,112.38,112.33,112.375,927800000.0
2007-05-29 04:25:00,112.36,112.4,112.34,112.37,747600000.0
2007-05-29 04:30:00,112.375,112.39,112.335,112.335,690500000.0
2007-05-29 04:35:00,112.34,112.36,112.33,112.34,562600000.0
2007-05-29 04:40:00,112.34,112.34,112.27,112.27,893100000.0
2007-05-29 04:45:00,112.27,112.3,112.24,112.28,907300000.0
2007-05-29 04:50:00,112.29,112.3,112.255,112.29,494700000.0
2007-05-29 04:55:00,112.28,112.34,112.28,112.33,798800000.0
2007-05-29 05:00:00,112.34,112.35,112.315,112.34,813400000.0
2007-05-29 05:05:00,112.35,112.36,112.33,112.36,579900000.0
2007-05-29 05:10:00,112.35,112.36,112.315,112.33,592300000.0
2007-05-29 05:15:00,112.335,112.35,112.31,112.31,657100000.0
2007-05-29 05:20:00,112.32,112.32,112.3,112.3,465000000.0
2007-05-29 05:25:00,112.3,112.33,112.3,112.315,661100000.0
2007-05-29 05:30:00,112.315,112.33,112.29,112.33,422100000.0
2007-05-29 05:35:00,112.325,112.34,112.3,112.31,350000000.0
2007-05-29 05:40:00,112.32,112.33,112.26,112.31,666700000.0
2007-05-29 05:45:00,112.28,112.3,112.245,112.28,482200000.0
2007-05-29 05:50:00,112.275,112.28,112.25,112.255,603200000.0
2007-05-29 05:55:00,112.255,112.26,112.18,112.2,1332800000.0
2007-05-29 06:00:00,112.16,112.22,112.16,112.21,708600000.0
2007-05-29 06:05:00,112.2,112.25,112.2,112.23,521500000.0
2007-05-29 06:10:00,112.25,112.26,112.22,112.24,792000000.0
2007-05-29 06:15:00,112.24,112.24,112.2,112.22,716200000.0
2007-05-29 06:20:00,112.22,112.23,112.19,112.22,223200000.0
2007-05-29 06:25:00,112.22,112.25,112.21,112.23,380400000.0
2007-05-29 06:30:00,112.22,112.225,112.21,112.22,406600000.0
2007-05-29 06:35:00,112.22,112.23,112.19,112.2,525800000.0
2007-05-29 06:40:00,112.205,112.25,112.2,112.21,1268000000.0
2007-05-29 06:45:00,112.22,112.23,112.2,112.21,765500000.0
2007-05-29 06:50:00,112.21,112.25,112.19,112.24,1145700000.0
2007-05-29 06:55:00,112.24,112.265,112.225,112.235,395500000.0
2007-05-29 07:00:00,112.23,112.255,112.22,112.255,497600000.0
2007-05-29 07:05:00,112.255,112.3,112.25,112.3,652700000.0
2007-05-29 07:10:00,112.3,112.3,112.27,112.29,359900000.0
2007-05-29 07:15:00,112.29,112.29,112.23,112.26,415400000.0
2007-05-29 07:20:00,112.25,112.27,112.24,112.255,304200000.0
2007-05-29 07:25:00,112.25,112.26,112.25,112.26,48700000.0
2007-05-29 07:30:00,112.26,112.27,112.23,112.23,409700000.0
2007-05-29 07:35:00,112.23,112.27,112.22,112.23,928700000.0
2007-05-29 07:40:00,112.23,112.25,112.11,112.15,1678900000.0
2007-05-29 07:45:00,112.15,112.19,112.11,112.16,1288900000.0
2007-05-29 07:50:00,112.16,112.165,112.1,112.14,851800000.0
2007-05-29 07:55:00,112.135,112.17,112.12,112.14,578500000.0
2007-05-29 08:00:00,112.14,112.14,112.08,112.09,757800001.0
2007-05-29 08:05:00,112.08,112.13,112.06,112.12,1210900000.0
2007-05-29 08:10:00,112.13,112.14,112.07,112.08,530300000.0
2007-05-29 08:15:00,112.09,112.12,112.08,112.11,1275500000.0
2007-05-29 08:20:00,112.11,112.12,112.04,112.115,862700000.0
2007-05-29 08:25:00,112.12,112.14,112.075,112.13,805600000.0
2007-05-29 08:30:00,112.13,112.13,112.06,112.1,1051200005.0
2007-05-29 08:35:00,112.1,112.17,112.08,112.14,1451700004.0
2007-05-29 08:40:00,112.14,112.18,112.13,112.17,1320900012.0
2007-05-29 08:45:00,112.18,112.19,112.12,112.17,887500009.0
2007-05-29 08:50:00,112.17,112.18,112.11,112.17,1395300004.0
2007-05-29 08:55:00,112.17,112.18,112.05,112.08,1256199994.0
2007-05-29 09:00:00,112.09,112.12,112.05,112.11,870400001.0
2007-05-29 09:05:00,112.11,112.2,112.11,112.2,539100003.0
2007-05-29 09:10:00,112.2,112.25,112.17,112.23,896299998.0
2007-05-29 09:15:00,112.22,112.25,112.19,112.19,1174299996.0
2007-05-29 09:20:00,112.21,112.22,112.14,112.18,719899997.0
2007-05-29 09:25:00,112.18,112.22,112.17,112.21,955999998.0
2007-05-29 09:30:00,112.21,112.24,112.17,112.17,708399997.0
2007-05-29 09:35:00,112.17,112.17,112.12,112.135,1728500003.0
2007-05-29 09:40:00,112.13,112.15,112.1,112.12,913399999.0
2007-05-29 09:45:00,112.12,112.15,112.1,112.12,1060399983.0
2007-05-29 09:50:00,112.12,112.14,112.11,112.13,908799987.0
2007-05-29 09:55:00,112.13,112.18,112.12,112.16,990599994.0
2007-05-29 10:00:00,112.17,112.17,112.08,112.12,1743600002.0
2007-05-29 10:05:00,112.12,112.14,112.095,112.11,1361399984.0
2007-05-29 10:10:00,112.11,112.13,112.075,112.12,1232699998.0
2007-05-29 10:15:00,112.12,112.12,112.05,112.1,897799995.0
2007-05-29 10:20:00,112.1,112.12,112.07,112.1,2166999983.0
2007-05-29 10:25:00,112.1,112.16,112.085,112.16,1182299997.0
2007-05-29 10:30:00,112.15,112.19,112.13,112.16,1312499997.0
2007-05-29 10:35:00,112.16,112.24,112.15,112.23,1971899990.0
2007-05-29 10:40:00,112.24,112.26,112.195,112.26,1532299980.0
2007-05-29 10:45:00,112.25,112.29,112.23,112.25,1033399998.0
2007-05-29 10:50:00,112.245,112.25,112.16,112.17,1039099998.0
2007-05-29 10:55:00,112.18,112.19,112.12,112.14,1690799995.0
2007-05-29 11:00:00,112.13,112.23,112.11,112.17,2245199997.0
2007-05-29 11:05:00,112.175,112.18,112.105,112.18,1437800002.0
2007-05-29 11:10:00,112.18,112.22,112.13,112.2,1595000002.0
2007-05-29 11:15:00,112.2,112.23,112.16,112.21,1645699985.0
2007-05-29 11:20:00,112.2,112.23,112.18,112.22,903999997.0
2007-05-29 11:25:00,112.22,112.25,112.2,112.24,1089099999.0
2007-05-29 11:30:00,112.24,112.32,112.225,112.29,1115599995.0
2007-05-29 11:35:00,112.3,112.35,112.29,112.34,771300003.0
2007-05-29 11:40:00,112.335,112.39,112.32,112.345,1137699992.0
2007-05-29 11:45:00,112.345,112.39,112.18,112.29,998899995.0
2007-05-29 11:50:00,112.29,112.29,112.21,112.24,1529999993.0
2007-05-29 11:55:00,112.24,112.26,112.12,112.22,1021899996.0
2007-05-29 12:00:00,112.22,112.29,112.1,112.28,788200001.0
2007-05-29 12:05:00,112.29,112.29,112.23,112.23,397599997.0
2007-05-29 12:10:00,112.24,112.27,112.09,112.225,1687499994.0
2007-05-29 12:15:00,112.225,112.32,112.225,112.3,1557599998.0
2007-05-29 12:20:00,112.3,112.31,112.16,112.26,2294999996.0
2007-05-29 12:25:00,112.26,112.28,112.23,112.26,1214799992.0
2007-05-29 12:30:00,112.26,112.32,112.25,112.3,1421999998.0
2007-05-29 12:35:00,112.3,112.34,112.29,112.32,1449300001.0
2007-05-29 12:40:00,112.33,112.35,112.255,112.29,1318899996.0
2007-05-29 12:45:00,112.3,112.32,112.255,112.28,507999999.0
2007-05-29 12:50:00,112.28,112.28,112.14,112.23,2071899992.0
2007-05-29 12:55:00,112.23,112.24,112.21,112.22,806600001.0
2007-05-29 13:00:00,112.22,112.28,112.22,112.24,1026399999.0
2007-05-29 13:05:00,112.23,112.25,112.04,112.06,2165300001.0
2007-05-29 13:10:00,112.06,112.13,112.06,112.085,1374099996.0
2007-05-29 13:15:00,112.12,112.14,112.08,112.11,1492799999.0
2007-05-29 13:20:00,112.095,112.16,112.09,112.13,953700000.0
2007-05-29 13:25:00,112.13,112.17,112.09,112.155,2186799990.0
2007-05-29 13:30:00,112.155,112.19,112.12,112.16,1673499997.0
2007-05-29 13:35:00,112.16,112.17,112.095,112.14,1039599998.0
2007-05-29 13:40:00,112.14,112.15,112.1,112.145,874999997.0
2007-05-29 13:45:00,112.15,112.19,112.13,112.18,1208799992.0
2007-05-29 13:50:00,112.17,112.27,112.16,112.23,2424699987.0
2007-05-29 13:55:00,112.23,112.27,112.22,112.26,1165500002.0
2007-05-29 14:00:00,112.25,112.31,112.23,112.26,1409600001.0
2007-05-29 14:05:00,112.26,112.33,112.21,112.32,2341799991.0
2007-05-29 14:10:00,112.32,112.37,112.27,112.34,2685899997.0
2007-05-29 14:15:00,112.32,112.4,112.28,112.32,1305900001.0
2007-05-29 14:20:00,112.32,112.36,112.265,112.34,1775099998.0
2007-05-29 14:25:00,112.34,112.36,112.26,112.3,874999993.0
2007-05-29 14:30:00,112.3,112.34,112.28,112.33,912299990.0
2007-05-29 14:35:00,112.33,112.36,112.275,112.35,1241299996.0
2007-05-29 14:40:00,112.345,112.37,112.295,112.37,918999995.0
2007-05-29 14:45:00,112.38,112.41,112.34,112.41,241100000.0
2007-05-29 14:50:00,112.4,112.44,112.27,112.41,341800000.0
2007-05-29 14:55:00,112.4,112.44,112.36,112.37,482500000.0
2007-05-29 15:00:00,112.57,112.86,112.57,112.81,1890000007.0
2007-05-29 15:05:00,112.81,113.08,112.81,113.02,2079100009.0
2007-05-29 15:10:00,113.015,113.12,112.98,112.99,2964800023.0
2007-05-29 15:15:00,112.98,113.17,112.97,113.13,2620400004.0
2007-05-29 15:20:00,113.13,113.23,113.11,113.185,2649999998.0
2007-05-29 15:25:00,113.18,113.26,113.14,113.26,1399700002.0
2007-05-29 15:30:00,113.255,113.34,113.17,113.31,3905200031.0
2007-05-29 15:35:00,113.32,113.39,113.29,113.33,1260100001.0
2007-05-29 15:40:00,113.33,113.35,113.195,113.27,3262200008.0
2007-05-29 15:45:00,113.26,113.36,113.25,113.34,2109800013.0
2007-05-29 15:50:00,113.35,113.52,113.345,113.465,4322300006.0
2007-05-29 15:55:00,113.465,113.51,113.35,113.35,2218300007.0
2007-05-29 16:00:00,113.4,113.49,113.335,113.47,2168600022.0
2007-05-29 16:05:00,113.48,113.49,113.41,113.42,2278199966.0
2007-05-29 16:10:00,113.42,113.43,113.32,113.37,2266600012.0
2007-05-29 16:15:00,113.37,113.51,113.37,113.45,1688100012.0
2007-05-29 16:20:00,113.46,113.56,113.43,113.53,1508999992.0
2007-05-29 16:25:00,113.525,113.55,113.47,113.535,2504799975.0
2007-05-29 16:30:00,113.53,113.55,113.47,113.49,1522500000.0
2007-05-29 16:35:00,113.48,113.55,113.47,113.53,1882099994.0
2007-05-29 16:40:00,113.54,113.56,113.465,113.5,2312099999.0
2007-05-29 16:45:00,113.5,113.52,113.49,113.51,354400000.0
2007-05-29 16:50:00,113.52,113.555,113.505,113.54,756300000.0
2007-05-29 16:55:00,113.54,113.6,113.52,113.6,1795800000.0
2007-05-29 17:00:00,113.59,113.595,113.53,113.565,3011599998.0
2007-05-29 17:05:00,113.57,113.59,113.51,113.54,2077900014.0
2007-05-29 17:10:00,113.53,113.55,113.51,113.535,1461300019.0
2007-05-29 17:15:00,113.53,113.6,113.53,113.59,2034799994.0
2007-05-29 17:20:00,113.59,113.59,113.495,113.54,1234600003.0
2007-05-29 17:25:00,113.535,113.58,113.505,113.57,1265200008.0
2007-05-29 17:30:00,113.57,113.57,113.54,113.55,834900015.0
2007-05-29 17:35:00,113.55,113.58,113.53,113.55,1787599999.0
2007-05-29 17:40:00,113.55,113.62,113.51,113.62,2230099988.0
2007-05-29 17:45:00,113.63,113.69,113.6,113.67,2989999993.0
2007-05-29 17:50:00,113.67,113.69,113.645,113.66,2258899996.0
2007-05-29 17:55:00,113.67,113.69,113.58,113.6,3372499988.0
2007-05-29 18:00:00,113.585,113.59,113.54,113.54,2880300010.0
2007-05-29 18:05:00,113.54,113.58,113.505,113.54,1178400012.0
2007-05-29 18:10:00,113.53,113.54,113.49,113.51,865100003.0
2007-05-29 18:15:00,113.53,113.54,113.49,113.52,1293500014.0
2007-05-29 18:20:00,113.52,113.52,113.475,113.51,619700009.0
2007-05-29 18:25:00,113.51,113.55,113.505,113.54,578700011.0
2007-05-29 18:30:00,113.54,113.56,113.505,113.54,527000008.0
2007-05-29 18:35:00,113.53,113.54,113.505,113.505,421300002.0
2007-05-29 18:40:00,113.51,113.56,113.5,113.55,732800001.0
2007-05-29 18:45:00,113.55,113.55,113.5,113.5,446700000.0
2007-05-29 18:50:00,113.5,113.54,113.47,113.48,676900001.0
2007-05-29 18:55:00,113.48,113.49,113.42,113.445,1343999992.0
2007-05-29 19:00:00,113.445,113.45,113.38,113.39,1253899999.0
2007-05-29 19:05:00,113.39,113.42,113.39,113.42,410299997.0
2007-05-29 19:10:00,113.42,113.44,113.41,113.41,942700006.0
2007-05-29 19:15:00,113.41,113.43,113.29,113.295,1404699994.0
2007-05-29 19:20:00,113.295,113.34,113.235,113.26,2845100003.0
2007-05-29 19:25:00,113.26,113.28,113.225,113.25,1461500002.0
2007-05-29 19:30:00,113.25,113.28,113.22,113.27,2087899994.0
2007-05-29 19:35:00,113.27,113.28,113.16,113.17,1713299988.0
2007-05-29 19:40:00,113.17,113.23,113.165,113.21,1380399980.0
2007-05-29 19:45:00,113.21,113.31,113.2,113.27,1767200000.0
2007-05-29 19:50:00,113.27,113.29,113.21,113.22,1404999998.0
2007-05-29 19:55:00,113.23,113.26,113.205,113.22,1611599987.0
2007-05-29 20:00:00,113.22,113.24,113.15,113.16,1738700016.0
2007-05-29 20:05:00,113.17,113.23,113.15,113.22,964699990.0
2007-05-29 20:10:00,113.22,113.23,113.21,113.23,422500006.0
2007-05-29 20:15:00,113.22,113.24,113.17,113.23,618899998.0
2007-05-29 20:20:00,113.23,113.26,113.21,113.24,625900000.0
2007-05-29 20:25:00,113.235,113.3,113.21,113.28,720400002.0
2007-05-29 20:30:00,113.28,113.32,113.28,113.29,748799992.0
2007-05-29 20:35:00,113.28,113.31,113.28,113.3,375700003.0
2007-05-29 20:40:00,113.29,113.31,113.28,113.3,1053699999.0
2007-05-29 20:45:00,113.3,113.3,113.27,113.275,604299999.0
2007-05-29 20:50:00,113.27,113.28,113.21,113.21,604699990.0
2007-05-29 20:55:00,113.225,113.25,113.2,113.225,577900001.0
2007-05-29 21:00:00,113.23,113.25,113.21,113.23,434800004.0
2007-05-29 21:05:00,113.24,113.27,113.23,113.27,365300008.0
2007-05-29 21:10:00,113.28,113.28,113.25,113.26,327300001.0
2007-05-29 21:15:00,113.26,113.29,113.245,113.27,412200004.0
2007-05-29 21:20:00,113.26,113.27,113.21,113.23,344400007.0
2007-05-29 21:25:00,113.23,113.23,113.21,113.22,375500000.0
2007-05-29 21:30:00,113.23,113.27,113.21,113.24,489499997.0
2007-05-29 21:35:00,113.25,113.27,113.23,113.26,489699999.0
2007-05-29 21:40:00,113.26,113.32,113.26,113.32,543799997.0
2007-05-29 21:45:00,113.32,113.33,113.3,113.33,1203600001.0
2007-05-29 21:50:00,113.33,113.35,113.315,113.33,507199997.0
2007-05-29 21:55:00,113.33,113.33,113.3,113.32,189000000.0
2007-05-29 22:00:00,113.32,113.34,113.29,113.31,496199998.0
2007-05-29 22:05:00,113.28,113.33,113.28,113.31,172200001.0
2007-05-29 22:10:00,113.31,113.31,113.27,113.3,254199999.0
2007-05-29 22:15:00,113.29,113.31,113.27,113.28,103300000.0
2007-05-29 22:20:00,113.3,113.32,113.28,113.32,231900002.0
2007-05-29 22:25:00,113.3,113.33,113.29,113.32,328400001.0
2007-05-29 22:30:00,113.32,113.34,113.3,113.3,196700000.0
2007-05-29 22:35:00,113.3,113.34,113.29,113.33,265200001.0
2007-05-29 22:40:00,113.32,113.34,113.295,113.33,179900001.0
2007-05-29 22:45:00,113.33,113.33,113.285,113.32,276300004.0
2007-05-29 22:50:00,113.32,113.33,113.29,113.31,151200000.0
2007-05-29 22:55:00,113.32,113.33,113.27,113.28,343000000.0
2007-05-29 23:00:00,113.29,113.3,113.24,113.29,110200000.0
2007-05-29 23:05:00,113.27,113.31,113.26,113.26,54800000.0
2007-05-29 23:10:00,113.28,113.28,113.24,113.26,244400003.0
2007-05-29 23:15:00,113.26,113.27,113.24,113.27,207300001.0
2007-05-29 23:20:00,113.27,113.27,113.225,113.26,176600000.0
2007-05-29 23:25:00,113.26,113.265,113.23,113.25,134700000.0
2007-05-29 23:30:00,113.25,113.26,113.23,113.25,546800001.0
2007-05-29 23:35:00,113.25,113.27,113.24,113.255,87700000.0
2007-05-29 23:40:00,113.26,113.28,113.255,113.28,75300001.0
2007-05-29 23:45:00,113.28,113.32,113.28,113.32,273200004.0
2007-05-29 23:50:00,113.32,113.34,113.31,113.33,163000000.0
2007-05-29 23:55:00,113.34,113.34,113.31,113.32,307700000.0
2007-05-30 00:00:00,113.32,113.32,113.295,113.31,231299996.0
2007-05-30 00:05:00,113.31,113.31,113.28,113.29,240699998.0
2007-05-30 00:10:00,113.285,113.33,113.275,113.31,414699995.0
2007-05-30 00:15:00,113.32,113.33,113.31,113.31,74700001.0
2007-05-30 00:20:00,113.32,113.33,113.28,113.32,199500000.0
2007-05-30 00:25:00,113.32,113.33,113.32,113.33,44000000.0
2007-05-30 00:30:00,113.33,113.33,113.28,113.29,224800002.0
2007-05-30 00:35:00,113.29,113.3,113.28,113.28,98000000.0
2007-05-30 00:40:00,113.28,113.285,113.23,113.255,920300008.0
2007-05-30 00:45:00,113.26,113.27,113.225,113.27,395700002.0
2007-05-30 00:50:00,113.27,113.3,113.22,113.29,448300001.0
2007-05-30 00:55:00,113.28,113.31,113.26,113.27,174400000.0
2007-05-30 01:00:00,113.26,113.29,113.25,113.25,145100000.0
2007-05-30 01:05:00,113.25,113.28,113.24,113.24,431500003.0
2007-05-30 01:10:00,113.245,113.28,113.24,113.28,272700001.0
2007-05-30 01:15:00,113.275,113.3,113.25,113.28,322600000.0
2007-05-30 01:20:00,113.28,113.3,113.27,113.29,347700000.0
2007-05-30 01:25:00,113.29,113.29,113.26,113.29,391000000.0
2007-05-30 01:30:00,113.29,113.34,113.285,113.34,640199997.0
2007-05-30 01:35:00,113.34,113.37,113.3,113.325,554000000.0
2007-05-30 01:40:00,113.32,113.33,113.31,113.31,296000000.0
2007-05-30 01:45:00,113.3,113.31,113.22,113.24,642499999.0
2007-05-30 01:50:00,113.26,113.34,113.24,113.25,1403199998.0
2007-05-30 01:55:00,113.25,113.25,113.18,113.21,857900000.0
2007-05-30 02:00:00,113.21,113.29,113.2,113.27,645500004.0
2007-05-30 02:05:00,113.275,113.28,113.19,113.19,984100002.0
2007-05-30 02:10:00,113.19,113.22,113.14,113.18,1240400003.0
2007-05-30 02:15:00,113.185,113.2,113.11,113.12,906800000.0
2007-05-30 02:20:00,113.13,113.15,113.12,113.12,706100001.0
2007-05-30 02:25:00,113.12,113.16,113.12,113.16,882300002.0
2007-05-30 02:30:00,113.15,113.18,113.11,113.12,975000003.0
2007-05-30 02:35:00,113.12,113.12,113.07,113.11,601900001.0
2007-05-30 02:40:00,113.11,113.11,113.09,113.1,238199999.0
2007-05-30 02:45:00,113.1,113.17,113.1,113.155,345199999.0
2007-05-30 02:50:00,113.17,113.18,113.12,113.15,1397800007.0
2007-05-30 02:55:00,113.15,113.205,113.1,113.12,1344200005.0
2007-05-30 03:00:00,113.12,113.15,113.11,113.15,499700000.0
2007-05-30 03:05:00,113.15,113.16,113.04,113.05,1487400003.0
2007-05-30 03:10:00,113.05,113.07,113.03,113.07,669099999.0
2007-05-30 03:15:00,113.055,113.07,113.025,113.06,326300000.0
2007-05-30 03:20:00,113.06,113.06,113.025,113.06,288600000.0
2007-05-30 03:25:00,113.06,113.06,112.95,112.96,1014399998.0
2007-05-30 03:30:00,112.96,113.08,112.88,113.08,1090900000.0
2007-05-30 03:35:00,113.08,113.2,113.075,113.145,1848099999.0
2007-05-30 03:40:00,113.15,113.17,113.06,113.13,1549000001.0
2007-05-30 03:45:00,113.15,113.2,113.13,113.14,786600000.0
2007-05-30 03:50:00,113.14,113.15,113.075,113.075,944800003.0
2007-05-30 03:55:00,113.08,113.15,113.05,113.15,650000005.0
2007-05-30 04:00:00,113.14,113.16,113.07,113.09,1042300003.0
2007-05-30 04:05:00,113.09,113.11,113.05,113.07,695099999.0
2007-05-30 04:10:00,113.07,113.14,113.07,113.12,515800000.0
2007-05-30 04:15:00,113.12,113.19,113.12,113.19,753600000.0
2007-05-30 04:20:00,113.19,113.24,113.17,113.24,734100000.0
2007-05-30 04:25:00,113.23,113.28,113.22,113.24,1044399997.0
2007-05-30 04:30:00,113.24,113.24,113.17,113.18,600399995.0
2007-05-30 04:35:00,113.18,113.19,113.16,113.185,461499998.0
2007-05-30 04:40:00,113.185,113.21,113.17,113.17,328000000.0
2007-05-30 04:45:00,113.16,113.195,113.155,113.195,561500000.0
2007-05-30 04:50:00,113.195,113.21,113.16,113.18,1062399998.0
2007-05-30 04:55:00,113.19,113.21,113.13,113.16,789500000.0
2007-05-30 05:00:00,113.155,113.17,113.1,113.17,644700001.0
2007-05-30 05:05:00,113.155,113.21,113.155,113.19,721800001.0
2007-05-30 05:10:00,113.19,113.19,113.115,113.14,442700001.0
2007-05-30 05:15:00,113.14,113.14,113.14,113.14,119100000.0
2007-05-30 05:20:00,113.14,113.14,113.11,113.12,455899998.0
2007-05-30 05:25:00,113.12,113.13,113.09,113.09,509900000.0
2007-05-30 05:30:00,113.09,113.1,113.03,113.1,875600001.0
2007-05-30 05:35:00,113.1,113.12,113.06,113.09,634900000.0
2007-05-30 05:40:00,113.09,113.1,113.075,113.075,318800000.0
2007-05-30 05:45:00,113.09,113.09,113.06,113.08,261399998.0
2007-05-30 05:50:00,113.08,113.1,113.08,113.09,444000000.0
2007-05-30 05:55:00,113.09,113.1,113.07,113.09,341599998.0
2007-05-30 06:00:00,113.085,113.13,113.08,113.12,454999999.0
2007-05-30 06:05:00,113.11,113.14,113.1,113.13,373399998.0
2007-05-30 06:10:00,113.13,113.15,113.125,113.135,275799997.0
2007-05-30 06:15:00,113.14,113.15,113.12,113.14,260600000.0
2007-05-30 06:20:00,113.15,113.15,113.08,113.1,344300001.0
2007-05-30 06:25:00,113.1,113.1,113.07,113.09,728700000.0
2007-05-30 06:30:00,113.085,113.11,113.07,113.1,311200001.0
2007-05-30 06:35:00,113.09,113.1,113.08,113.09,68300000.0
2007-05-30 06:40:00,113.1,113.1,113.055,113.09,370699998.0
2007-05-30 06:45:00,113.08,113.1,113.07,113.09,215500000.0
2007-05-30 06:50:00,113.09,113.1,113.06,113.1,355800002.0
2007-05-30 06:55:00,113.1,113.11,113.09,113.1,353200000.0
2007-05-30 07:00:00,113.11,113.11,113.05,113.07,631400000.0
2007-05-30 07:05:00,113.07,113.08,113.04,113.06,568300001.0
2007-05-30 07:10:00,113.06,113.11,113.05,113.11,392800008.0
2007-05-30 07:15:00,113.11,113.17,113.11,113.12,530700000.0
2007-05-30 07:20:00,113.13,113.16,113.11,113.15,506900000.0
2007-05-30 07:25:00,113.15,113.19,113.135,113.18,547600001.0
2007-05-30 07:30:00,113.18,113.19,113.14,113.165,648300001.0
2007-05-30 07:35:00,113.15,113.19,113.15,113.19,635600000.0
2007-05-30 07:40:00,113.19,113.19,113.155,113.18,572900000.0
2007-05-30 07:45:00,113.18,113.22,113.17,113.2,822500000.0
2007-05-30 07:50:00,113.2,113.22,113.19,113.2,510700000.0
2007-05-30 07:55:00,113.2,113.26,113.2,113.23,324400000.0
2007-05-30 08:00:00,113.23,113.28,113.23,113.24,826399995.0
2007-05-30 08:05:00,113.25,113.3,113.24,113.3,1085500005.0
2007-05-30 08:10:00,113.295,113.3,113.25,113.27,752200000.0
2007-05-30 08:15:00,113.27,113.34,113.26,113.29,941999998.0
2007-05-30 08:20:00,113.29,113.31,113.26,113.3,898300001.0
2007-05-30 08:25:00,113.31,113.34,113.28,113.34,300000000.0
2007-05-30 08:30:00,113.33,113.34,113.245,113.29,633199997.0
2007-05-30 08:35:00,113.29,113.29,113.19,113.19,1141000002.0
2007-05-30 08:40:00,113.205,113.24,113.16,113.24,1515400013.0
2007-05-30 08:45:00,113.23,113.24,113.155,113.225,1103600007.0
2007-05-30 08:50:00,113.225,113.32,113.21,113.29,2946499993.0
2007-05-30 08:55:00,113.3,113.34,113.27,113.31,1366199999.0
2007-05-30 09:00:00,113.31,113.33,113.24,113.285,2491700006.0
2007-05-30 09:05:00,113.3,113.35,113.235,113.34,2245400001.0
2007-05-30 09:10:00,113.34,113.43,113.315,113.41,1846500009.0
2007-05-30 09:15:00,113.4,113.43,113.34,113.37,888600001.0
2007-05-30 09:20:00,113.37,113.42,113.37,113.42,1079700003.0
2007-05-30 09:25:00,113.41,113.43,113.395,113.395,692999999.0
2007-05-30 09:30:00,113.41,113.49,113.4,113.465,1472300005.0
2007-05-30 09:35:00,113.47,113.47,113.43,113.44,871800005.0
2007-05-30 09:40:00,113.44,113.46,113.415,113.42,1266699998.0
2007-05-30 09:45:00,113.42,113.47,113.405,113.46,837099996.0
2007-05-30 09:50:00,113.44,113.51,113.44,113.45,1360699998.0
2007-05-30 09:55:00,113.45,113.47,113.415,113.43,1058399994.0
2007-05-30 10:00:00,113.42,113.45,113.36,113.37,1529900002.0
2007-05-30 10:05:00,113.37,113.38,113.305,113.36,1717299996.0
2007-05-30 10:10:00,113.36,113.37,113.305,113.34,1138400004.0
2007-05-30 10:15:00,113.34,113.41,113.34,113.4,1865300011.0
2007-05-30 10:20:00,113.4,113.53,113.4,113.53,1869299997.0
2007-05-30 10:25:00,113.525,113.64,113.5,113.58,2360999999.0
2007-05-30 10:30:00,113.585,113.65,113.5,113.615,1556499998.0
2007-05-30 10:35:00,113.61,113.67,113.57,113.62,1374700000.0
2007-05-30 10:40:00,113.615,113.67,113.595,113.63,2361200000.0
2007-05-30 10:45:00,113.63,113.81,113.62,113.76,2981800007.0
2007-05-30 10:50:00,113.75,113.76,113.64,113.69,3428600006.0
2007-05-30 10:55:00,113.69,113.76,113.68,113.74,1495999992.0
2007-05-30 11:00:00,113.74,113.79,113.685,113.77,1368699995.0
2007-05-30 11:05:00,113.77,113.85,113.755,113.8,1610999998.0
2007-05-30 11:10:00,113.785,113.8,113.71,113.75,1491899998.0
2007-05-30 11:15:00,113.75,113.8,113.735,113.76,567999998.0
2007-05-30 11:20:00,113.735,113.76,113.71,113.72,533699998.0
2007-05-30 11:25:00,113.72,113.72,113.66,113.66,859300000.0
2007-05-30 11:30:00,113.66,113.66,113.59,113.6,834200000.0
2007-05-30 11:35:00,113.61,113.63,113.585,113.61,1224200000.0
2007-05-30 11:40:00,113.61,113.63,113.53,113.59,1137099998.0
2007-05-30 11:45:00,113.58,113.61,113.56,113.6,413199998.0
2007-05-30 11:50:00,113.61,113.7,113.57,113.7,440100000.0
2007-05-30 11:55:00,113.69,113.76,113.69,113.76,756500000.0
2007-05-30 12:00:00,113.75,113.76,113.675,113.72,1168299997.0
2007-05-30 12:05:00,113.72,113.81,113.71,113.76,986299996.0
2007-05-30 12:10:00,113.76,113.76,113.645,113.67,1278599994.0
2007-05-30 12:15:00,113.67,113.7,113.64,113.69,542300000.0
2007-05-30 12:20:00,113.69,113.72,113.67,113.68,332000000.0
2007-05-30 12:25:00,113.67,113.69,113.64,113.68,732399998.0
2007-05-30 12:30:00,113.68,113.7,113.67,113.68,596800000.0
2007-05-30 12:35:00,113.68,113.71,113.66,113.66,694600000.0
2007-05-30 12:40:00,113.68,113.69,113.635,113.67,581700000.0
2007-05-30 12:45:00,113.67,113.68,113.625,113.66,849700000.0
2007-05-30 12:50:00,113.66,113.67,113.61,113.62,613400000.0
2007-05-30 12:55:00,113.63,113.66,113.57,113.63,828399996.0
2007-05-30 13:00:00,113.62,113.64,113.555,113.58,951099999.0
2007-05-30 13:05:00,113.56,113.56,113.48,113.48,1329100000.0
2007-05-30 13:10:00,113.48,113.56,113.48,113.55,1037000000.0
2007-05-30 13:15:00,113.56,113.59,113.55,113.565,640099999.0
2007-05-30 13:20:00,113.58,113.61,113.545,113.6,575299998.0
2007-05-30 13:25:00,113.575,113.64,113.575,113.605,810699996.0
2007-05-30 13:30:00,113.61,113.64,113.59,113.6,469499999.0
2007-05-30 13:35:00,113.59,113.62,113.58,113.6,431900000.0
2007-05-30 13:40:00,113.58,113.65,113.55,113.63,731700000.0
2007-05-30 13:45:00,113.62,113.64,113.56,113.58,786700000.0
2007-05-30 13:50:00,113.59,113.63,113.53,113.56,2742699994.0
2007-05-30 13:55:00,113.58,113.62,113.48,113.49,2008799991.0
2007-05-30 14:00:00,113.48,113.535,113.47,113.48,1768699999.0
2007-05-30 14:05:00,113.48,113.5,113.41,113.43,2951399992.0
2007-05-30 14:10:00,113.43,113.48,113.35,113.35,1833799996.0
2007-05-30 14:15:00,113.33,113.43,113.29,113.41,2766999990.0
2007-05-30 14:20:00,113.41,113.46,113.32,113.37,3146299996.0
2007-05-30 14:25:00,113.36,113.37,113.31,113.33,2460999986.0
2007-05-30 14:30:00,113.32,113.44,113.3,113.42,3141399997.0
2007-05-30 14:35:00,113.415,113.47,113.4,113.45,2588099987.0
2007-05-30 14:40:00,113.46,113.49,113.41,113.46,1970999992.0
2007-05-30 14:45:00,113.46,113.46,113.31,113.31,2846799993.0
2007-05-30 14:50:00,113.31,113.31,113.225,113.26,2788999986.0
2007-05-30 14:55:00,113.26,113.29,113.24,113.26,2061799989.0
2007-05-30 15:00:00,113.26,113.31,113.25,113.28,2469199994.0
2007-05-30 15:05:00,113.28,113.34,113.28,113.33,2194999996.0
2007-05-30 15:10:00,113.33,113.34,113.23,113.25,2518999998.0
2007-05-30 15:15:00,113.25,113.25,113.18,113.22,1937200001.0
2007-05-30 15:20:00,113.23,113.23,113.15,113.19,2805999983.0
2007-05-30 15:25:00,113.19,113.2,113.14,113.175,1425499991.0
2007-05-30 15:30:00,113.18,113.18,113.055,113.13,2100199991.0
2007-05-30 15:35:00,113.12,113.2,113.1,113.11,1767499999.0
2007-05-30 15:40:00,113.11,113.13,113.055,113.08,1938599994.0
2007-05-30 15:45:00,113.07,113.11,113.04,113.1,1705299981.0
2007-05-30 15:50:00,113.1,113.11,113.03,113.065,1407900004.0
2007-05-30 15:55:00,113.08,113.14,113.05,113.12,2170399996.0
2007-05-30 16:00:00,113.09,113.12,113.06,113.09,1327699993.0
2007-05-30 16:05:00,113.1,113.16,113.09,113.125,1657599997.0
2007-05-30 16:10:00,113.13,113.15,113.1,113.13,1783099996.0
2007-05-30 16:15:00,113.13,113.15,113.04,113.04,2265499997.0
2007-05-30 16:20:00,113.035,113.105,113.02,113.105,1280899995.0
2007-05-30 16:25:00,113.105,113.14,113.08,113.12,981700000.0
2007-05-30 16:30:00,113.12,113.14,113.07,113.125,1887799998.0
2007-05-30 16:35:00,113.12,113.14,113.07,113.1,945500000.0
2007-05-30 16:40:00,113.095,113.1,113.01,113.02,2431799994.0
2007-05-30 16:45:00,113.02,113.03,112.96,113.0,1651899993.0
2007-05-30 16:50:00,113.0,113.04,112.98,113.0,1634800010.0
2007-05-30 16:55:00,113.01,113.12,112.99,113.04,1691900004.0
2007-05-30 17:00:00,113.04,113.09,113.0,113.03,1214300000.0
2007-05-30 17:05:00,113.03,113.05,112.99,112.99,943700003.0
2007-05-30 17:10:00,113.02,113.05,112.98,112.98,1197600002.0
2007-05-30 17:15:00,112.99,113.02,112.97,112.985,1862999989.0
2007-05-30 17:20:00,112.97,113.06,112.965,113.01,1073300007.0
2007-05-30 17:25:00,113.02,113.05,112.97,112.98,1169700001.0
2007-05-30 17:30:00,112.98,113.05,112.97,113.025,1050700004.0
2007-05-30 17:35:00,113.03,113.1,113.015,113.045,1097300004.0
2007-05-30 17:40:00,113.045,113.1,113.04,113.05,903299999.0
2007-05-30 17:45:00,113.04,113.06,112.99,112.99,902999998.0
2007-05-30 17:50:00,113.01,113.04,112.99,113.01,1182700000.0
2007-05-30 17:55:00,113.01,113.02,112.95,112.96,1189899997.0
2007-05-30 18:00:00,112.97,112.98,112.925,112.93,900100000.0
2007-05-30 18:05:00,112.94,112.97,112.92,112.97,801300001.0
2007-05-30 18:10:00,112.96,112.98,112.955,112.97,854100001.0
2007-05-30 18:15:00,112.98,113.03,112.97,113.03,705200000.0
2007-05-30 18:20:00,113.02,113.03,112.985,113.01,578199998.0
2007-05-30 18:25:00,113.0,113.05,113.0,113.05,1486000000.0
2007-05-30 18:30:00,113.05,113.08,113.04,113.05,1087900004.0
2007-05-30 18:35:00,113.05,113.06,113.01,113.03,667699997.0
2007-05-30 18:40:00,113.03,113.06,113.015,113.015,573899998.0
2007-05-30 18:45:00,113.015,113.04,112.98,113.0,1402899999.0
2007-05-30 18:50:00,113.01,113.04,113.0,113.03,790599999.0
2007-05-30 18:55:00,113.025,113.04,113.01,113.01,463300000.0
2007-05-30 19:00:00,113.01,113.04,112.99,113.02,1015300005.0
2007-05-30 19:05:00,113.02,113.03,113.0,113.03,391500000.0
2007-05-30 19:10:00,113.03,113.06,113.02,113.05,711399997.0
2007-05-30 19:15:00,113.05,113.06,113.03,113.06,518699999.0
2007-05-30 19:20:00,113.06,113.1,113.06,113.08,519100000.0
2007-05-30 19:25:00,113.085,113.1,113.08,113.08,319300000.0
2007-05-30 19:30:00,113.08,113.12,113.07,113.12,344499999.0
2007-05-30 19:35:00,113.1,113.12,113.1,113.11,233200000.0
2007-05-30 19:40:00,113.11,113.11,113.01,113.03,1011900001.0
2007-05-30 19:45:00,113.03,113.04,113.02,113.04,646500000.0
2007-05-30 19:50:00,113.04,113.07,113.03,113.06,281599999.0
2007-05-30 19:55:00,113.06,113.1,113.04,113.07,474900002.0
2007-05-30 20:00:00,113.07,113.14,113.03,113.07,931100007.0
2007-05-30 20:05:00,113.07,113.11,113.015,113.08,730699993.0
2007-05-30 20:10:00,113.07,113.1,113.035,113.075,504099999.0
2007-05-30 20:15:00,113.08,113.15,113.07,113.135,658099999.0
2007-05-30 20:20:00,113.13,113.14,113.075,113.13,449099993.0
2007-05-30 20:25:00,113.13,113.18,113.1,113.17,585900000.0
2007-05-30 20:30:00,113.165,113.18,113.15,113.17,671200000.0
2007-05-30 20:35:00,113.17,113.23,113.17,113.205,1083399996.0
2007-05-30 20:40:00,113.205,113.27,113.2,113.27,1447499994.0
2007-05-30 20:45:00,113.255,113.27,113.23,113.26,792300001.0
2007-05-30 20:50:00,113.25,113.27,113.21,113.24,505500000.0
2007-05-30 20:55:00,113.24,113.25,113.22,113.24,652899998.0
2007-05-30 21:00:00,113.24,113.25,113.19,113.25,971099993.0
2007-05-30 21:05:00,113.24,113.25,113.205,113.23,527099994.0
2007-05-30 21:10:00,113.23,113.25,113.225,113.23,509400000.0
2007-05-30 21:15:00,113.23,113.26,113.215,113.26,594999999.0
2007-05-30 21:20:00,113.245,113.26,113.245,113.26,66400000.0
2007-05-30 21:25:00,113.25,113.26,113.2,113.21,615899997.0
2007-05-30 21:30:00,113.21,113.26,113.2,113.24,954599997.0
2007-05-30 21:35:00,113.24,113.28,113.24,113.28,592099999.0
2007-05-30 21:40:00,113.27,113.3,113.27,113.29,686099997.0
2007-05-30 21:45:00,113.3,113.34,113.29,113.3,797499995.0
2007-05-30 21:50:00,113.3,113.3,113.27,113.29,568699993.0
2007-05-30 21:55:00,113.29,113.32,113.275,113.29,499099997.0
2007-05-30 22:00:00,113.29,113.3,113.24,113.27,466600000.0
2007-05-30 22:05:00,113.27,113.3,113.26,113.3,461800000.0
2007-05-30 22:10:00,113.3,113.31,113.265,113.29,270400000.0
2007-05-30 22:15:00,113.285,113.3,113.245,113.29,461400000.0
2007-05-30 22:20:00,113.29,113.3,113.26,113.29,379300000.0
2007-05-30 22:25:00,113.28,113.31,113.27,113.28,476000000.0
2007-05-30 22:30:00,113.25,113.3,113.245,113.28,373000000.0
2007-05-30 22:35:00,113.28,113.28,113.24,113.265,342800000.0
2007-05-30 22:40:00,113.265,113.275,113.25,113.27,405300000.0
2007-05-30 22:45:00,113.27,113.3,113.23,113.25,349400000.0
2007-05-30 22:50:00,113.26,113.26,113.22,113.255,237800000.0
2007-05-30 22:55:00,113.26,113.28,113.21,113.21,253600000.0
2007-05-30 23:00:00,113.2,113.21,113.17,113.18,154100000.0
2007-05-30 23:05:00,113.17,113.21,113.17,113.2,107300000.0
2007-05-30 23:10:00,113.2,113.22,113.2,113.21,110600000.0
2007-05-30 23:15:00,113.21,113.22,113.19,113.21,220800000.0
2007-05-30 23:20:00,113.21,113.22,113.19,113.21,202199999.0
2007-05-30 23:25:00,113.22,113.25,113.22,113.235,368700000.0
2007-05-30 23:30:00,113.23,113.235,113.2,113.22,149900000.0
2007-05-30 23:35:00,113.21,113.235,113.2,113.23,355899997.0
2007-05-30 23:40:00,113.21,113.28,113.175,113.245,711300000.0
2007-05-30 23:45:00,113.23,113.26,113.21,113.25,248000000.0
2007-05-30 23:50:00,113.26,113.26,113.2,113.23,286400000.0
2007-05-30 23:55:00,113.23,113.25,113.2,113.21,303200000.0
2007-05-31 00:00:00,113.2,113.24,113.2,113.23,198100000.0
2007-05-31 00:05:00,113.23,113.23,113.18,113.21,402100000.0
2007-05-31 00:10:00,113.21,113.23,113.19,113.22,236600000.0
2007-05-31 00:15:00,113.22,113.22,113.19,113.21,129400000.0
2007-05-31 00:20:00,113.2,113.2,113.14,113.185,134000000.0
2007-05-31 00:25:00,113.19,113.21,113.18,113.205,62500000.0
2007-05-31 00:30:00,113.22,113.24,113.2,113.23,187299999.0
2007-05-31 00:35:00,113.23,113.25,113.21,113.24,145300000.0
2007-05-31 00:40:00,113.24,113.25,113.23,113.23,116500000.0
2007-05-31 00:45:00,113.24,113.25,113.24,113.24,11200000.0
2007-05-31 00:50:00,113.23,113.23,113.18,113.205,166100000.0
2007-05-31 00:55:00,113.22,113.23,113.175,113.21,327000000.0
2007-05-31 01:00:00,113.21,113.23,113.175,113.19,334400000.0
2007-05-31 01:05:00,113.19,113.19,113.17,113.18,100800000.0
2007-05-31 01:10:00,113.18,113.195,113.17,113.18,453700000.0
2007-05-31 01:15:00,113.18,113.22,113.16,113.185,608900000.0
2007-05-31 01:20:00,113.185,113.21,113.17,113.21,430100000.0
2007-05-31 01:25:00,113.2,113.22,113.195,113.21,151700000.0
2007-05-31 01:30:00,113.21,113.23,113.19,113.205,504100000.0
2007-05-31 01:35:00,113.21,113.22,113.19,113.22,252700000.0
2007-05-31 01:40:00,113.22,113.23,113.19,113.205,438200000.0
2007-05-31 01:45:00,113.21,113.22,113.18,113.18,985100000.0
2007-05-31 01:50:00,113.18,113.235,113.16,113.23,915200000.0
2007-05-31 01:55:00,113.23,113.26,113.22,113.235,576699999.0
2007-05-31 02:00:00,113.23,113.255,113.22,113.235,797300000.0
2007-05-31 02:05:00,113.24,113.245,113.17,113.18,679400000.0
2007-05-31 02:10:00,113.18,113.235,113.16,113.21,916300000.0
2007-05-31 02:15:00,113.22,113.22,113.14,113.145,778000000.0
2007-05-31 02:20:00,113.145,113.17,113.13,113.16,653900000.0
2007-05-31 02:25:00,113.16,113.19,113.16,113.17,565200000.0
2007-05-31 02:30:00,113.17,113.18,113.15,113.17,362100000.0
2007-05-31 02:35:00,113.17,113.2,113.17,113.18,672700000.0
2007-05-31 02:40:00,113.18,113.21,113.16,113.21,839000000.0
2007-05-31 02:45:00,113.21,113.21,113.185,113.2,631300000.0
2007-05-31 02:50:00,113.2,113.21,113.16,113.17,578900000.0
2007-05-31 02:55:00,113.16,113.2,113.115,113.115,2118599999.0
2007-05-31 03:00:00,113.14,113.19,113.12,113.165,1261700000.0
2007-05-31 03:05:00,113.16,113.19,113.14,113.14,1403199999.0
2007-05-31 03:10:00,113.16,113.23,113.14,113.22,659199999.0
2007-05-31 03:15:00,113.225,113.275,113.22,113.24,1597700000.0
2007-05-31 03:20:00,113.24,113.25,113.21,113.22,744900000.0
2007-05-31 03:25:00,113.215,113.215,113.13,113.18,1112099999.0
2007-05-31 03:30:00,113.18,113.24,113.18,113.215,1298099999.0
2007-05-31 03:35:00,113.21,113.23,113.155,113.165,1325500000.0
2007-05-31 03:40:00,113.165,113.17,113.105,113.14,1233599999.0
2007-05-31 03:45:00,113.13,113.17,113.095,113.17,1276699999.0
2007-05-31 03:50:00,113.165,113.2,113.16,113.17,885900000.0
2007-05-31 03:55:00,113.17,113.18,113.1,113.14,1835200000.0
2007-05-31 04:00:00,113.135,113.14,113.075,113.09,883299998.0
2007-05-31 04:05:00,113.095,113.15,113.09,113.13,1720900000.0
2007-05-31 04:10:00,113.14,113.19,113.14,113.16,1223700000.0
2007-05-31 04:15:00,113.17,113.17,113.145,113.16,1292099999.0
2007-05-31 04:20:00,113.16,113.17,113.13,113.14,725399999.0
2007-05-31 04:25:00,113.14,113.15,113.125,113.15,373399999.0
2007-05-31 04:30:00,113.15,113.16,113.115,113.16,1348399997.0
2007-05-31 04:35:00,113.16,113.165,113.13,113.14,733600000.0
2007-05-31 04:40:00,113.14,113.155,113.12,113.14,234400000.0
2007-05-31 04:45:00,113.125,113.18,113.115,113.17,646999998.0
2007-05-31 04:50:00,113.17,113.17,113.115,113.12,884800000.0
2007-05-31 04:55:00,113.12,113.16,113.12,113.16,424400000.0
2007-05-31 05:00:00,113.16,113.175,113.15,113.17,241200000.0
2007-05-31 05:05:00,113.18,113.18,113.15,113.155,551200000.0
2007-05-31 05:10:00,113.16,113.18,113.15,113.17,609900000.0
2007-05-31 05:15:00,113.18,113.21,113.18,113.18,452200000.0
2007-05-31 05:20:00,113.19,113.2,113.17,113.2,192300000.0
2007-05-31 05:25:00,113.2,113.21,113.18,113.195,750000000.0
2007-05-31 05:30:00,113.2,113.2,113.18,113.19,159200000.0
2007-05-31 05:35:00,113.19,113.19,113.165,113.185,451899998.0
2007-05-31 05:40:00,113.19,113.19,113.18,113.19,64000000.0
2007-05-31 05:45:00,113.19,113.19,113.19,113.19,11200000.0
2007-05-31 05:50:00,113.19,113.195,113.17,113.19,595600000.0
2007-05-31 05:55:00,113.19,113.2,113.17,113.19,492400000.0
2007-05-31 06:00:00,113.2,113.21,113.19,113.2,300500000.0
2007-05-31 06:05:00,113.2,113.21,113.19,113.21,713200000.0
2007-05-31 06:10:00,113.21,113.21,113.18,113.19,369200000.0
2007-05-31 06:15:00,113.185,113.2,113.18,113.2,358200000.0
2007-05-31 06:20:00,113.2,113.2,113.17,113.19,147200000.0
2007-05-31 06:25:00,113.17,113.19,113.16,113.18,247500000.0
2007-05-31 06:30:00,113.18,113.18,113.17,113.17,361800000.0
2007-05-31 06:35:00,113.17,113.2,113.17,113.19,335100000.0
2007-05-31 06:40:00,113.19,113.2,113.18,113.19,313800000.0
2007-05-31 06:45:00,113.185,113.19,113.18,113.185,398600000.0
2007-05-31 06:50:00,113.19,113.2,113.17,113.18,882700000.0
2007-05-31 06:55:00,113.195,113.205,113.19,113.205,425900000.0
2007-05-31 07:00:00,113.19,113.25,113.19,113.205,1032099999.0
2007-05-31 07:05:00,113.23,113.25,113.17,113.18,826900000.0
2007-05-31 07:10:00,113.18,113.19,113.14,113.18,490600000.0
2007-05-31 07:15:00,113.18,113.19,113.125,113.18,572800000.0
2007-05-31 07:20:00,113.18,113.2,113.16,113.2,294800000.0
2007-05-31 07:25:00,113.2,113.22,113.16,113.2,548300000.0
2007-05-31 07:30:00,113.22,113.26,113.2,113.23,966500000.0
2007-05-31 07:35:00,113.23,113.25,113.21,113.23,540700000.0
2007-05-31 07:40:00,113.23,113.23,113.19,113.22,696700000.0
2007-05-31 07:45:00,113.22,113.23,113.155,113.23,1227700000.0
2007-05-31 07:50:00,113.23,113.27,113.22,113.26,439900000.0
2007-05-31 07:55:00,113.26,113.3,113.23,113.3,1226800000.0
2007-05-31 08:00:00,113.31,113.31,113.22,113.26,1618200000.0
2007-05-31 08:05:00,113.26,113.39,113.25,113.36,2307900000.0
2007-05-31 08:10:00,113.36,113.37,113.32,113.35,832700000.0
2007-05-31 08:15:00,113.35,113.37,113.31,113.36,658800000.0
2007-05-31 08:20:00,113.36,113.41,113.33,113.4,850500000.0
2007-05-31 08:25:00,113.4,113.42,113.355,113.41,1029400000.0
2007-05-31 08:30:00,113.41,113.45,113.37,113.37,1530899997.0
2007-05-31 08:35:00,113.37,113.44,113.355,113.42,1210699993.0
2007-05-31 08:40:00,113.42,113.5,113.37,113.47,1234899994.0
2007-05-31 08:45:00,113.47,113.49,113.41,113.43,1251199996.0
2007-05-31 08:50:00,113.43,113.43,113.385,113.4,872100001.0
2007-05-31 08:55:00,113.41,113.46,113.39,113.43,846400000.0
2007-05-31 09:00:00,113.44,113.45,113.34,113.37,1736299989.0
2007-05-31 09:05:00,113.36,113.38,113.32,113.34,997900000.0
2007-05-31 09:10:00,113.34,113.34,113.24,113.26,1046400001.0
2007-05-31 09:15:00,113.27,113.4,113.26,113.38,1478000001.0
2007-05-31 09:20:00,113.38,113.38,113.285,113.3,1713500009.0
2007-05-31 09:25:00,113.31,113.36,113.29,113.33,1230200002.0
2007-05-31 09:30:00,113.34,113.34,113.29,113.3,1629599996.0
2007-05-31 09:35:00,113.3,113.33,113.29,113.31,1433699990.0
2007-05-31 09:40:00,113.31,113.37,113.31,113.365,830700001.0
2007-05-31 09:45:00,113.36,113.4,113.345,113.37,1432699985.0
2007-05-31 09:50:00,113.39,113.39,113.35,113.37,674700006.0
2007-05-31 09:55:00,113.36,113.37,113.32,113.34,558600004.0
2007-05-31 10:00:00,113.35,113.38,113.315,113.37,648100006.0
2007-05-31 10:05:00,113.37,113.46,113.37,113.45,2309199988.0
2007-05-31 10:10:00,113.45,113.46,113.4,113.44,1157500001.0
2007-05-31 10:15:00,113.44,113.505,113.42,113.505,1334700000.0
2007-05-31 10:20:00,113.505,113.63,113.49,113.52,1924399971.0
2007-05-31 10:25:00,113.55,113.57,113.465,113.55,1220099990.0
2007-05-31 10:30:00,113.53,113.55,113.47,113.5,1072499990.0
2007-05-31 10:35:00,113.51,113.52,113.465,113.48,890700000.0
2007-05-31 10:40:00,113.49,113.52,113.47,113.52,428200000.0
2007-05-31 10:45:00,113.51,113.62,113.48,113.57,1602699991.0
2007-05-31 10:50:00,113.57,113.6,113.54,113.57,1836400000.0
2007-05-31 10:55:00,113.57,113.58,113.54,113.56,1407299986.0
2007-05-31 11:00:00,113.54,113.56,113.51,113.54,634499998.0
2007-05-31 11:05:00,113.54,113.57,113.535,113.55,1181599992.0
2007-05-31 11:10:00,113.56,113.6,113.53,113.54,1091899996.0
2007-05-31 11:15:00,113.54,113.54,113.46,113.49,959299999.0
2007-05-31 11:20:00,113.49,113.53,113.47,113.48,1007999999.0
2007-05-31 11:25:00,113.48,113.525,113.44,113.5,1635799994.0
2007-05-31 11:30:00,113.5,113.53,113.49,113.53,1606399993.0
2007-05-31 11:35:00,113.53,113.53,113.49,113.505,1745199990.0
2007-05-31 11:40:00,113.515,113.53,113.495,113.51,2241699990.0
2007-05-31 11:45:00,113.51,113.54,113.475,113.53,1648499993.0
2007-05-31 11:50:00,113.53,113.59,113.53,113.555,903499998.0
2007-05-31 11:55:00,113.58,113.69,113.555,113.67,2074999992.0
2007-05-31 12:00:00,113.67,113.67,113.59,113.6,1890599996.0
2007-05-31 12:05:00,113.585,113.63,113.52,113.57,1087000002.0
2007-05-31 12:10:00,113.565,113.59,113.54,113.54,1214699995.0
2007-05-31 12:15:00,113.56,113.65,113.54,113.6,1020299998.0
2007-05-31 12:20:00,113.6,113.65,113.55,113.64,990899997.0
2007-05-31 12:25:00,113.64,113.65,113.6,113.62,870300004.0
2007-05-31 12:30:00,113.6,113.67,113.595,113.66,821499997.0
2007-05-31 12:35:00,113.645,113.71,113.62,113.69,1549599979.0
2007-05-31 12:40:00,113.69,113.69,113.615,113.64,1086899996.0
2007-05-31 12:45:00,113.65,113.71,113.635,113.66,1252599993.0
2007-05-31 12:50:00,113.66,113.7,113.65,113.7,1074299995.0
2007-05-31 12:55:00,113.7,113.71,113.645,113.69,1275399993.0
2007-05-31 13:00:00,113.695,113.75,113.675,113.695,2502099982.0
2007-05-31 13:05:00,113.7,113.73,113.67,113.68,1978799999.0
2007-05-31 13:10:00,113.685,113.7,113.63,113.67,905899999.0
2007-05-31 13:15:00,113.68,113.71,113.665,113.71,1016099990.0
2007-05-31 13:20:00,113.705,113.72,113.665,113.69,2112899980.0
2007-05-31 13:25:00,113.69,113.71,113.675,113.68,1636199986.0
2007-05-31 13:30:00,113.68,113.705,113.645,113.68,2259299999.0
2007-05-31 13:35:00,113.69,113.69,113.605,113.62,1881099986.0
2007-05-31 13:40:00,113.62,113.655,113.6,113.64,1559200016.0
2007-05-31 13:45:00,113.64,113.64,113.525,113.58,2252099979.0
2007-05-31 13:50:00,113.58,113.67,113.56,113.63,2745299980.0
2007-05-31 13:55:00,113.62,113.66,113.59,113.6,1709499992.0
2007-05-31 14:00:00,113.61,113.61,113.535,113.605,1676899985.0
2007-05-31 14:05:00,113.615,113.65,113.605,113.62,2533499987.0
2007-05-31 14:10:00,113.62,113.67,113.6,113.67,1544499996.0
2007-05-31 14:15:00,113.66,113.72,113.64,113.68,2015999996.0
2007-05-31 14:20:00,113.68,113.85,113.625,113.81,2200600002.0
2007-05-31 14:25:00,113.81,113.81,113.635,113.73,1845600006.0
2007-05-31 14:30:00,113.71,113.89,113.56,113.76,2460800005.0
2007-05-31 14:35:00,113.87,113.92,113.755,113.85,2224800007.0
2007-05-31 14:40:00,113.845,113.86,113.665,113.79,2395399997.0
2007-05-31 14:45:00,113.79,113.81,113.585,113.74,1473999993.0
2007-05-31 14:50:00,113.74,113.85,113.64,113.85,1539800002.0
2007-05-31 14:55:00,113.85,113.89,113.71,113.88,1401599998.0
2007-05-31 15:00:00,113.87,114.0,113.74,113.93,3250399995.0
2007-05-31 15:05:00,113.93,113.96,113.77,113.87,1594700004.0
2007-05-31 15:10:00,113.87,113.89,113.76,113.85,1453300004.0
2007-05-31 15:15:00,113.87,113.88,113.73,113.84,1176900005.0
2007-05-31 15:20:00,113.84,113.845,113.685,113.79,1831199996.0
2007-05-31 15:25:00,113.8,113.84,113.69,113.84,1482700009.0
2007-05-31 15:30:00,113.84,113.86,113.73,113.84,982000002.0
2007-05-31 15:35:00,113.84,113.96,113.77,113.96,1992300001.0
2007-05-31 15:40:00,113.95,114.04,113.83,114.0,2565000007.0
2007-05-31 15:45:00,114.01,114.01,113.82,113.92,2710700018.0
2007-05-31 15:50:00,113.92,113.98,113.8,113.94,3085000014.0
2007-05-31 15:55:00,113.94,113.96,113.86,113.86,1927400007.0
2007-05-31 16:00:00,113.92,113.97,113.83,113.86,2468499990.0
2007-05-31 16:05:00,113.86,113.9,113.86,113.9,1948799992.0
2007-05-31 16:10:00,113.89,114.03,113.86,114.01,2846699997.0
2007-05-31 16:15:00,114.02,114.05,113.87,114.04,1589999999.0
2007-05-31 16:20:00,114.04,114.06,113.86,113.94,1876100005.0
2007-05-31 16:25:00,113.92,113.98,113.83,113.94,2160900006.0
2007-05-31 16:30:00,113.94,113.96,113.83,113.88,1882400001.0
2007-05-31 16:35:00,113.88,113.92,113.85,113.88,1208099994.0
2007-05-31 16:40:00,113.88,113.98,113.86,113.97,1241999997.0
2007-05-31 16:45:00,113.97,114.01,113.91,113.945,1215099996.0
2007-05-31 16:50:00,113.935,114.0,113.86,113.95,1464199994.0
2007-05-31 16:55:00,113.95,113.98,113.84,113.96,1803300000.0
2007-05-31 17:00:00,113.96,113.97,113.86,113.92,2064400005.0
2007-05-31 17:05:00,113.93,113.95,113.775,113.79,1640900003.0
2007-05-31 17:10:00,113.79,113.91,113.78,113.86,2474700006.0
2007-05-31 17:15:00,113.86,113.87,113.795,113.84,2048200001.0
2007-05-31 17:20:00,113.84,113.87,113.815,113.84,1803400005.0
2007-05-31 17:25:00,113.83,113.86,113.8,113.82,1252500004.0
2007-05-31 17:30:00,113.82,113.84,113.785,113.815,2002099994.0
2007-05-31 17:35:00,113.83,113.86,113.805,113.84,1238499999.0
2007-05-31 17:40:00,113.85,113.89,113.84,113.87,779999995.0
2007-05-31 17:45:00,113.855,113.87,113.8,113.85,965499988.0
2007-05-31 17:50:00,113.835,113.89,113.795,113.87,685200001.0
2007-05-31 17:55:00,113.88,113.91,113.78,113.78,1013400005.0
2007-05-31 18:00:00,113.78,113.81,113.745,113.78,940100000.0
2007-05-31 18:05:00,113.78,113.86,113.75,113.86,1097800005.0
2007-05-31 18:10:00,113.86,113.9,113.83,113.89,675399998.0
2007-05-31 18:15:00,113.89,113.92,113.86,113.89,904600003.0
2007-05-31 18:20:00,113.89,113.9,113.85,113.87,450099997.0
2007-05-31 18:25:00,113.865,113.88,113.85,113.88,281399999.0
2007-05-31 18:30:00,113.87,113.88,113.81,113.84,372500000.0
2007-05-31 18:35:00,113.83,113.86,113.82,113.845,441399995.0
2007-05-31 18:40:00,113.845,113.89,113.845,113.88,251999998.0
2007-05-31 18:45:00,113.88,113.89,113.81,113.83,457999997.0
2007-05-31 18:50:00,113.83,113.83,113.785,113.795,487400001.0
2007-05-31 18:55:00,113.8,113.84,113.78,113.84,1111600013.0
2007-05-31 19:00:00,113.84,113.85,113.81,113.82,507400000.0
2007-05-31 19:05:00,113.82,113.825,113.775,113.82,711099999.0
2007-05-31 19:10:00,113.82,113.87,113.82,113.83,1036100001.0
2007-05-31 19:15:00,113.83,113.87,113.81,113.85,769600001.0
2007-05-31 19:20:00,113.84,113.86,113.825,113.84,773499998.0
2007-05-31 19:25:00,113.84,113.85,113.795,113.835,1539300005.0
2007-05-31 19:30:00,113.83,113.84,113.81,113.82,876000002.0
2007-05-31 19:35:00,113.83,113.85,113.775,113.81,1524400005.0
2007-05-31 19:40:00,113.81,113.81,113.79,113.81,549500003.0
2007-05-31 19:45:00,113.81,113.84,113.81,113.825,270800000.0
2007-05-31 19:50:00,113.825,113.84,113.795,113.825,770600000.0
2007-05-31 19:55:00,113.825,113.84,113.76,113.81,370500000.0
2007-05-31 20:00:00,113.82,113.83,113.8,113.82,789800002.0
2007-05-31 20:05:00,113.815,113.83,113.79,113.81,800999999.0
2007-05-31 20:10:00,113.81,113.83,113.785,113.81,1007200000.0
2007-05-31 20:15:00,113.81,113.82,113.79,113.8,681000000.0
2007-05-31 20:20:00,113.8,113.83,113.78,113.805,809400000.0
2007-05-31 20:25:00,113.81,113.84,113.8,113.81,595200000.0
2007-05-31 20:30:00,113.815,113.83,113.775,113.83,582899999.0
2007-05-31 20:35:00,113.82,113.84,113.805,113.82,836100009.0
2007-05-31 20:40:00,113.82,113.84,113.81,113.82,557899999.0
2007-05-31 20:45:00,113.82,113.83,113.79,113.79,540900004.0
2007-05-31 20:50:00,113.79,113.8,113.77,113.79,1007600013.0
2007-05-31 20:55:00,113.79,113.83,113.78,113.79,1087200005.0
2007-05-31 21:00:00,113.79,113.82,113.74,113.75,843500007.0
2007-05-31 21:05:00,113.75,113.78,113.74,113.76,277000001.0
2007-05-31 21:10:00,113.77,113.78,113.75,113.76,278300001.0
2007-05-31 21:15:00,113.76,113.78,113.73,113.77,392800000.0
2007-05-31 21:20:00,113.77,113.79,113.755,113.76,279499999.0
2007-05-31 21:25:00,113.76,113.78,113.75,113.77,313799999.0
2007-05-31 21:30:00,113.77,113.78,113.745,113.76,559400001.0
2007-05-31 21:35:00,113.76,113.78,113.735,113.76,674700000.0
2007-05-31 21:40:00,113.755,113.77,113.75,113.75,346300001.0
2007-05-31 21:45:00,113.75,113.77,113.75,113.77,262900001.0
2007-05-31 21:50:00,113.77,113.79,113.76,113.76,437500000.0
2007-05-31 21:55:00,113.76,113.78,113.75,113.78,1121500014.0
2007-05-31 22:00:00,113.79,113.82,113.74,113.82,250000000.0
2007-05-31 22:05:00,113.81,113.83,113.8,113.83,251700000.0
2007-05-31 22:10:00,113.82,113.84,113.815,113.83,255800000.0
2007-05-31 22:15:00,113.835,113.88,113.815,113.88,328300001.0
2007-05-31 22:20:00,113.87,113.9,113.855,113.88,258400000.0
2007-05-31 22:25:00,113.88,113.88,113.835,113.86,518900005.0
2007-05-31 22:30:00,113.87,113.88,113.83,113.86,163200000.0
2007-05-31 22:35:00,113.845,113.88,113.84,113.855,202100000.0
2007-05-31 22:40:00,113.86,113.89,113.825,113.855,583700001.0
2007-05-31 22:45:00,113.87,113.89,113.85,113.87,412200002.0
2007-05-31 22:50:00,113.87,113.88,113.84,113.87,438400004.0
2007-05-31 22:55:00,113.87,113.88,113.85,113.86,123900000.0
2007-05-31 23:00:00,113.84,113.86,113.755,113.755,123800000.0
2007-05-31 23:05:00,113.79,113.81,113.78,113.79,111000000.0
2007-05-31 23:10:00,113.79,113.79,113.73,113.75,126600000.0
2007-05-31 23:15:00,113.75,113.75,113.72,113.75,314800000.0
2007-05-31 23:20:00,113.75,113.755,113.675,113.72,586100000.0
2007-05-31 23:25:00,113.72,113.72,113.665,113.7,274100000.0
2007-05-31 23:30:00,113.7,113.725,113.69,113.72,245600000.0
2007-05-31 23:35:00,113.72,113.76,113.72,113.75,171200000.0
2007-05-31 23:40:00,113.75,113.8,113.7,113.78,500000001.0
2007-05-31 23:45:00,113.77,113.8,113.74,113.765,455600000.0
2007-05-31 23:50:00,113.75,113.8,113.73,113.74,221800001.0
2007-05-31 23:55:00,113.75,113.79,113.73,113.76,247800000.0
2007-06-01 00:00:00,113.76,113.82,113.74,113.815,519500000.0
2007-06-01 00:05:00,113.815,113.825,113.72,113.73,382800001.0
2007-06-01 00:10:00,113.73,113.76,113.73,113.76,96300000.0
2007-06-01 00:15:00,113.76,113.76,113.74,113.75,184100000.0
2007-06-01 00:20:00,113.76,113.76,113.705,113.72,547400005.0
2007-06-01 00:25:00,113.72,113.75,113.715,113.735,562500003.0
2007-06-01 00:30:00,113.735,113.75,113.73,113.735,223300003.0
2007-06-01 00:35:00,113.735,113.77,113.73,113.75,679700008.0
2007-06-01 00:40:00,113.745,113.77,113.74,113.75,100300001.0
2007-06-01 00:45:00,113.75,113.76,113.74,113.75,97700000.0
2007-06-01 00:50:00,113.74,113.77,113.74,113.76,117400000.0
2007-06-01 00:55:00,113.75,113.78,113.75,113.76,149300000.0
2007-06-01 01:00:00,113.77,113.77,113.76,113.76,32000000.0
2007-06-01 01:05:00,113.77,113.77,113.74,113.74,118300000.0
2007-06-01 01:10:00,113.74,113.75,113.725,113.74,241400000.0
2007-06-01 01:15:00,113.74,113.755,113.72,113.75,226800000.0
2007-06-01 01:20:00,113.745,113.78,113.73,113.77,235700002.0
2007-06-01 01:25:00,113.78,113.78,113.76,113.77,180600001.0
2007-06-01 01:30:00,113.77,113.79,113.77,113.79,88300002.0
2007-06-01 01:35:00,113.785,113.8,113.78,113.78,312500001.0
2007-06-01 01:40:00,113.79,113.8,113.785,113.79,329700000.0
2007-06-01 01:45:00,113.79,113.81,113.78,113.79,300400000.0
2007-06-01 01:50:00,113.79,113.81,113.775,113.79,806700012.0
2007-06-01 01:55:00,113.795,113.8,113.78,113.78,193200000.0
2007-06-01 02:00:00,113.78,113.78,113.735,113.76,536800005.0
2007-06-01 02:05:00,113.74,113.79,113.74,113.77,391800001.0
2007-06-01 02:10:00,113.77,113.87,113.75,113.85,684500001.0
2007-06-01 02:15:00,113.845,113.845,113.81,113.825,499700000.0
2007-06-01 02:20:00,113.83,113.85,113.81,113.82,445200000.0
2007-06-01 02:25:00,113.825,113.86,113.78,113.78,290700000.0
2007-06-01 02:30:00,113.8,113.81,113.75,113.77,812500008.0
2007-06-01 02:35:00,113.77,113.77,113.69,113.705,1420600008.0
2007-06-01 02:40:00,113.71,113.71,113.65,113.71,672800000.0
2007-06-01 02:45:00,113.695,113.705,113.67,113.685,294000000.0
2007-06-01 02:50:00,113.685,113.69,113.66,113.68,309900000.0
2007-06-01 02:55:00,113.675,113.75,113.67,113.735,611100000.0
2007-06-01 03:00:00,113.75,113.78,113.735,113.78,352900000.0
2007-06-01 03:05:00,113.78,113.78,113.73,113.73,371500000.0
2007-06-01 03:10:00,113.73,113.73,113.7,113.71,158300000.0
2007-06-01 03:15:00,113.71,113.73,113.68,113.69,295700002.0
2007-06-01 03:20:00,113.69,113.71,113.68,113.685,287500000.0
2007-06-01 03:25:00,113.685,113.72,113.685,113.71,344100000.0
2007-06-01 03:30:00,113.71,113.74,113.7,113.74,307800000.0
2007-06-01 03:35:00,113.74,113.75,113.73,113.75,382200000.0
2007-06-01 03:40:00,113.75,113.8,113.74,113.78,408100001.0
2007-06-01 03:45:00,113.79,113.8,113.765,113.775,254400000.0
2007-06-01 03:50:00,113.79,113.8,113.76,113.78,466500000.0
2007-06-01 03:55:00,113.79,113.81,113.76,113.76,432300000.0
2007-06-01 04:00:00,113.76,113.78,113.76,113.77,199800000.0
2007-06-01 04:05:00,113.78,113.79,113.765,113.77,196900000.0
2007-06-01 04:10:00,113.77,113.79,113.77,113.77,253600000.0
2007-06-01 04:15:00,113.78,113.79,113.755,113.78,704199999.0
2007-06-01 04:20:00,113.78,113.79,113.75,113.79,197100000.0
2007-06-01 04:25:00,113.78,113.79,113.78,113.78,155800000.0
2007-06-01 04:30:00,113.78,113.84,113.77,113.84,408700000.0
2007-06-01 04:35:00,113.84,113.89,113.83,113.86,717400006.0
2007-06-01 04:40:00,113.86,113.86,113.84,113.86,271000000.0
2007-06-01 04:45:00,113.86,113.9,113.85,113.875,478500000.0
2007-06-01 04:50:00,113.85,113.88,113.82,113.82,208200000.0
2007-06-01 04:55:00,113.83,113.85,113.815,113.83,216300001.0
2007-06-01 05:00:00,113.83,113.83,113.82,113.83,129700000.0
2007-06-01 05:05:00,113.83,113.84,113.82,113.825,380800003.0
2007-06-01 05:10:00,113.83,113.83,113.82,113.83,136500000.0
2007-06-01 05:15:00,113.83,113.84,113.825,113.83,142800000.0
2007-06-01 05:20:00,113.84,113.85,113.83,113.83,89100000.0
2007-06-01 05:25:00,113.84,113.85,113.83,113.845,107600000.0
2007-06-01 05:30:00,113.86,113.87,113.84,113.85,337400000.0
2007-06-01 05:35:00,113.87,113.88,113.87,113.87,25600000.0
2007-06-01 05:40:00,113.87,113.88,113.87,113.87,16700000.0
2007-06-01 05:45:00,113.87,113.88,113.87,113.88,60200000.0
2007-06-01 05:50:00,113.88,113.89,113.87,113.87,265300001.0
2007-06-01 05:55:00,113.87,113.87,113.86,113.86,104800001.0
2007-06-01 06:00:00,113.86,113.88,113.84,113.85,276100002.0
2007-06-01 06:05:00,113.865,113.87,113.81,113.86,231700000.0
2007-06-01 06:10:00,113.865,113.88,113.84,113.87,380000000.0
2007-06-01 06:15:00,113.87,113.87,113.87,113.87,4800000.0
2007-06-01 06:20:00,113.87,113.87,113.84,113.865,187900001.0
2007-06-01 06:25:00,113.88,113.9,113.87,113.88,166200000.0
2007-06-01 06:30:00,113.88,113.9,113.85,113.89,525900000.0
2007-06-01 06:35:00,113.9,113.95,113.88,113.93,408800000.0
2007-06-01 06:40:00,113.92,113.94,113.91,113.93,470700004.0
2007-06-01 06:45:00,113.93,113.94,113.92,113.92,209900000.0
2007-06-01 06:50:00,113.92,113.92,113.9,113.91,206600001.0
2007-06-01 06:55:00,113.91,113.92,113.9,113.92,262900000.0
2007-06-01 07:00:00,113.91,113.94,113.91,113.93,218900001.0
2007-06-01 07:05:00,113.93,113.95,113.92,113.92,224300003.0
2007-06-01 07:10:00,113.93,113.94,113.93,113.94,34400000.0
2007-06-01 07:15:00,113.94,113.96,113.92,113.94,498500000.0
2007-06-01 07:20:00,113.94,113.97,113.94,113.97,406000000.0
2007-06-01 07:25:00,113.97,113.98,113.94,113.97,483900001.0
2007-06-01 07:30:00,113.97,113.98,113.96,113.97,179400003.0
2007-06-01 07:35:00,113.97,113.98,113.9,113.96,577100008.0
2007-06-01 07:40:00,113.96,113.97,113.94,113.97,333500003.0
2007-06-01 07:45:00,113.98,113.99,113.95,113.97,224100000.0
2007-06-01 07:50:00,113.97,114.0,113.94,113.99,835800000.0
2007-06-01 07:55:00,114.0,114.05,113.98,114.04,475700000.0
2007-06-01 08:00:00,114.04,114.05,113.99,114.02,706000009.0
2007-06-01 08:05:00,114.03,114.08,114.02,114.045,1606600010.0
2007-06-01 08:10:00,114.04,114.08,114.04,114.05,768800007.0
2007-06-01 08:15:00,114.05,114.08,114.02,114.06,925400004.0
2007-06-01 08:20:00,114.06,114.07,114.03,114.06,447800005.0
2007-06-01 08:25:00,114.05,114.08,114.01,114.045,674000000.0
2007-06-01 08:30:00,114.055,114.065,114.03,114.05,563900000.0
2007-06-01 08:35:00,114.05,114.05,113.94,113.96,2129799984.0
2007-06-01 08:40:00,113.97,113.97,113.9,113.92,1667799993.0
2007-06-01 08:45:00,113.92,113.99,113.91,113.955,1690699994.0
2007-06-01 08:50:00,113.95,114.1,113.95,114.085,1693799994.0
2007-06-01 08:55:00,114.085,114.125,114.045,114.105,1818099999.0
2007-06-01 09:00:00,114.12,114.12,114.005,114.03,1113500001.0
2007-06-01 09:05:00,114.03,114.08,114.03,114.07,864400006.0
2007-06-01 09:10:00,114.06,114.08,114.0,114.015,574099999.0
2007-06-01 09:15:00,114.02,114.03,114.0,114.03,745800000.0
2007-06-01 09:20:00,114.02,114.04,114.0,114.02,938999998.0
2007-06-01 09:25:00,114.02,114.05,114.01,114.05,1122900004.0
2007-06-01 09:30:00,114.04,114.05,114.03,114.03,651699994.0
2007-06-01 09:35:00,114.03,114.05,114.015,114.02,580099998.0
2007-06-01 09:40:00,114.02,114.065,113.975,114.02,809899988.0
2007-06-01 09:45:00,113.99,114.025,113.95,113.97,778299993.0
2007-06-01 09:50:00,113.95,113.985,113.915,113.975,998599980.0
2007-06-01 09:55:00,113.96,113.975,113.905,113.94,1000799988.0
2007-06-01 10:00:00,113.935,113.95,113.9,113.93,1292499997.0
2007-06-01 10:05:00,113.93,113.95,113.91,113.92,1220999998.0
2007-06-01 10:10:00,113.92,113.93,113.875,113.93,951800001.0
2007-06-01 10:15:00,113.93,113.95,113.86,113.89,2131199991.0
2007-06-01 10:20:00,113.89,113.99,113.89,113.98,647800005.0
2007-06-01 10:25:00,113.98,113.98,113.95,113.98,310000002.0
2007-06-01 10:30:00,113.97,114.01,113.96,113.99,707300006.0
2007-06-01 10:35:00,113.99,113.99,113.96,113.98,493000002.0
2007-06-01 10:40:00,113.98,114.07,113.98,114.02,1014500003.0
2007-06-01 10:45:00,114.015,114.03,113.995,114.01,782899995.0
2007-06-01 10:50:00,114.01,114.09,113.98,114.06,619900000.0
2007-06-01 10:55:00,114.09,114.1,114.06,114.07,551799999.0
2007-06-01 11:00:00,114.07,114.11,114.065,114.08,1029599994.0
2007-06-01 11:05:00,114.09,114.1,114.065,114.1,453299999.0
2007-06-01 11:10:00,114.1,114.1,114.05,114.07,329099999.0
2007-06-01 11:15:00,114.055,114.07,114.03,114.03,482800001.0
2007-06-01 11:20:00,114.03,114.07,114.01,114.06,1024899997.0
2007-06-01 11:25:00,114.06,114.06,114.01,114.05,1083600009.0
2007-06-01 11:30:00,114.045,114.045,114.01,114.015,525300003.0
2007-06-01 11:35:00,114.01,114.03,113.99,114.01,608000010.0
2007-06-01 11:40:00,114.01,114.025,114.0,114.01,985600010.0
2007-06-01 11:45:00,114.01,114.02,113.94,113.96,1398900007.0
2007-06-01 11:50:00,113.97,114.06,113.96,114.05,1541300009.0
2007-06-01 11:55:00,114.05,114.08,114.015,114.07,906300004.0
2007-06-01 12:00:00,114.07,114.07,114.03,114.04,687300001.0
2007-06-01 12:05:00,114.04,114.06,114.015,114.04,332999999.0
2007-06-01 12:10:00,114.03,114.05,113.98,114.01,621400004.0
2007-06-01 12:15:00,114.01,114.04,114.0,114.04,317900002.0
2007-06-01 12:20:00,114.05,114.13,114.04,114.1,1259800003.0
2007-06-01 12:25:00,114.1,114.14,114.075,114.13,1399600004.0
2007-06-01 12:30:00,114.11,114.12,114.08,114.095,669400002.0
2007-06-01 12:35:00,114.095,114.1,114.03,114.09,760300001.0
2007-06-01 12:40:00,114.09,114.11,114.06,114.095,810699998.0
2007-06-01 12:45:00,114.1,114.16,114.075,114.13,2097499995.0
2007-06-01 12:50:00,114.13,114.24,114.11,114.23,2061800004.0
2007-06-01 12:55:00,114.23,114.24,114.185,114.2,1452500001.0
2007-06-01 13:00:00,114.2,114.22,114.185,114.185,995099998.0
2007-06-01 13:05:00,114.205,114.24,114.195,114.22,1227000000.0
2007-06-01 13:10:00,114.21,114.27,114.18,114.24,1224199991.0
2007-06-01 13:15:00,114.23,114.24,114.195,114.215,1485500000.0
2007-06-01 13:20:00,114.2,114.27,114.2,114.21,1292000000.0
2007-06-01 13:25:00,114.22,114.24,114.21,114.23,1351700000.0
2007-06-01 13:30:00,114.23,114.23,114.19,114.2,465600000.0
2007-06-01 13:35:00,114.19,114.23,114.18,114.23,1079199999.0
2007-06-01 13:40:00,114.23,114.23,114.19,114.2,803900000.0
2007-06-01 13:45:00,114.2,114.22,114.18,114.22,626800001.0
2007-06-01 13:50:00,114.205,114.205,114.19,114.19,876500007.0
2007-06-01 13:55:00,114.19,114.21,114.165,114.2,783099999.0
2007-06-01 14:00:00,114.2,114.24,114.19,114.22,936400003.0
2007-06-01 14:05:00,114.24,114.26,114.17,114.23,1494700003.0
2007-06-01 14:10:00,114.23,114.27,114.175,114.27,2249499987.0
2007-06-01 14:15:00,114.26,114.36,114.255,114.36,1557400003.0
2007-06-01 14:20:00,114.36,114.36,114.205,114.24,1944599985.0
2007-06-01 14:25:00,114.21,114.27,114.075,114.14,1991499982.0
2007-06-01 14:30:00,114.18,114.34,114.17,114.28,1195299994.0
2007-06-01 14:35:00,114.26,114.34,114.25,114.3,1425399998.0
2007-06-01 14:40:00,114.3,114.355,114.27,114.31,477900000.0
2007-06-01 14:45:00,114.315,114.385,114.3,114.38,532300000.0
2007-06-01 14:50:00,114.385,114.4,114.29,114.375,568500000.0
2007-06-01 14:55:00,114.385,114.45,114.345,114.43,518500000.0
2007-06-01 15:00:00,114.42,114.47,114.36,114.465,584100000.0
2007-06-01 15:05:00,114.47,114.47,114.39,114.43,811700000.0
2007-06-01 15:10:00,114.415,114.46,114.33,114.44,1026200005.0
2007-06-01 15:15:00,114.44,114.46,114.3,114.4,543700001.0
2007-06-01 15:20:00,114.4,114.44,114.3,114.41,1847600016.0
2007-06-01 15:25:00,114.415,114.45,114.4,114.43,2319750012.0
2007-06-01 15:30:00,114.43,114.45,114.3,114.43,1593650008.0
2007-06-01 15:35:00,114.44,114.44,114.28,114.39,1286000002.0
2007-06-01 15:40:00,114.4,114.43,114.3,114.43,942200011.0
2007-06-01 15:45:00,114.43,114.46,114.415,114.46,1128400012.0
2007-06-01 15:50:00,114.47,114.5,114.445,114.47,1301800014.0
2007-06-01 15:55:00,114.46,114.52,114.37,114.37,1256000004.0
2007-06-01 16:00:00,114.38,114.5,114.38,114.47,2342099992.0
2007-06-01 16:05:00,114.48,114.51,114.35,114.485,1569600003.0
2007-06-01 16:10:00,114.49,114.52,114.39,114.46,2002200004.0
2007-06-01 16:15:00,114.47,114.47,114.32,114.47,1383800012.0
2007-06-01 16:20:00,114.47,114.54,114.46,114.51,1923100009.0
2007-06-01 16:25:00,114.51,114.53,114.5,114.53,1498400009.0
2007-06-01 16:30:00,114.525,114.525,114.27,114.445,1077000005.0
2007-06-01 16:35:00,114.45,114.46,114.31,114.41,747100001.0
2007-06-01 16:40:00,114.395,114.45,114.39,114.43,1156300005.0
2007-06-01 16:45:00,114.44,114.5,114.42,114.49,1291000011.0
2007-06-01 16:50:00,114.5,114.62,114.47,114.61,2626200003.0
2007-06-01 16:55:00,114.61,114.74,114.52,114.68,3455000020.0
2007-06-01 17:00:00,114.68,114.71,114.63,114.69,2251300015.0
2007-06-01 17:05:00,114.69,114.8,114.64,114.77,2388900011.0
2007-06-01 17:10:00,114.77,114.79,114.72,114.745,1489800007.0
2007-06-01 17:15:00,114.745,114.83,114.74,114.79,1189800008.0
2007-06-01 17:20:00,114.8,114.82,114.73,114.74,1606600011.0
2007-06-01 17:25:00,114.74,114.87,114.7,114.87,1500000001.0
2007-06-01 17:30:00,114.86,115.12,114.85,115.12,2974600006.0
2007-06-01 17:35:00,115.12,115.12,115.03,115.06,1465100011.0
2007-06-01 17:40:00,115.06,115.11,115.04,115.09,1700900007.0
2007-06-01 17:45:00,115.095,115.13,115.08,115.12,1640800013.0
2007-06-01 17:50:00,115.11,115.14,115.06,115.1,1764400011.0
2007-06-01 17:55:00,115.1,115.19,115.075,115.12,3434400043.0
2007-06-01 18:00:00,115.125,115.15,115.115,115.15,1985000031.0
2007-06-01 18:05:00,115.15,115.15,115.035,115.065,2838100030.0
2007-06-01 18:10:00,115.06,115.08,115.02,115.06,1833100032.0
2007-06-01 18:15:00,115.05,115.065,115.02,115.02,1397100007.0
2007-06-01 18:20:00,115.02,115.06,115.01,115.015,1641700011.0
2007-06-01 18:25:00,115.02,115.04,114.97,114.98,891900001.0
2007-06-01 18:30:00,114.99,114.99,114.925,114.95,719299997.0
2007-06-01 18:35:00,114.96,115.0,114.95,114.97,398900000.0
2007-06-01 18:40:00,115.0,115.0,114.94,114.95,284300000.0
2007-06-01 18:45:00,114.95,114.98,114.94,114.98,624100000.0
2007-06-01 18:50:00,114.98,115.0,114.905,114.97,975400000.0
2007-06-01 18:55:00,114.98,114.99,114.94,114.95,299600000.0
2007-06-01 19:00:00,114.935,114.97,114.885,114.95,533000000.0
2007-06-01 19:05:00,114.95,114.95,114.86,114.91,377500000.0
2007-06-01 19:10:00,114.9,114.97,114.845,114.97,563299999.0
2007-06-01 19:15:00,114.96,114.97,114.91,114.93,441700000.0
2007-06-01 19:20:00,114.93,114.97,114.905,114.94,566399999.0
2007-06-01 19:25:00,114.94,114.97,114.905,114.97,446099999.0
2007-06-01 19:30:00,114.96,115.02,114.95,115.02,128700000.0
2007-06-01 19:35:00,115.02,115.06,114.98,114.98,737599999.0
2007-06-01 19:40:00,115.0,115.02,114.97,115.0,507700000.0
2007-06-01 19:45:00,115.01,115.03,114.98,115.02,405100000.0
2007-06-01 19:50:00,115.02,115.02,114.99,115.0,188199999.0
2007-06-01 19:55:00,115.0,115.01,114.91,114.91,538500000.0
2007-06-01 20:00:00,114.9,114.98,114.875,114.96,389800000.0
2007-06-01 20:05:00,114.95,114.97,114.93,114.95,153000000.0
2007-06-01 20:10:00,114.95,114.96,114.91,114.94,223000000.0
2007-06-01 20:15:00,114.93,114.95,114.91,114.94,335100000.0
2007-06-01 20:20:00,114.94,114.95,114.9,114.92,299800000.0
2007-06-01 20:25:00,114.91,114.95,114.9,114.94,284100000.0
2007-06-01 20:30:00,114.94,114.98,114.925,114.97,428299999.0
2007-06-01 20:35:00,114.96,114.97,114.93,114.94,191900000.0
2007-06-01 20:40:00,114.94,114.98,114.93,114.97,198100000.0
2007-06-01 20:45:00,114.97,115.0,114.95,114.97,283400000.0
2007-06-01 20:50:00,114.97,114.97,114.91,114.94,296800000.0
2007-06-01 20:55:00,114.94,114.94,114.91,114.91,304700000.0
2007-06-01 21:00:00,114.93,114.96,114.91,114.94,508600000.0
2007-06-01 21:05:00,114.94,114.95,114.895,114.94,287300000.0
2007-06-01 21:10:00,114.94,114.96,114.91,114.93,412000000.0
2007-06-01 21:15:00,114.94,114.94,114.9,114.9,167500000.0
2007-06-01 21:20:00,114.91,114.94,114.9,114.91,389500000.0
2007-06-01 21:25:00,114.93,114.93,114.91,114.93,275100000.0
2007-06-01 21:30:00,114.93,114.94,114.91,114.92,186700000.0
2007-06-01 21:35:00,114.93,114.94,114.91,114.92,162200000.0
2007-06-01 21:40:00,114.92,114.96,114.89,114.94,213200000.0
2007-06-01 21:45:00,114.93,114.98,114.92,114.97,286600000.0
2007-06-01 21:50:00,114.97,114.98,114.905,114.95,186500000.0
2007-06-01 21:55:00,114.96,114.98,114.925,114.98,146800000.0
2007-06-01 22:00:00,114.98,115.0,114.94,114.94,140200000.0
2007-06-01 22:05:00,114.96,115.0,114.935,115.0,102300000.0
2007-06-01 22:10:00,115.0,115.02,114.99,115.02,52600000.0
2007-06-01 22:15:00,115.01,115.01,115.0,115.01,60200000.0
2007-06-01 22:20:00,115.01,115.02,115.0,115.0,30000000.0
2007-06-01 22:25:00,115.01,115.09,115.0,115.08,182400000.0
2007-06-01 22:30:00,115.07,115.08,115.02,115.04,118300000.0
2007-06-01 22:35:00,115.07,115.07,115.04,115.06,92000000.0
2007-06-01 22:40:00,115.06,115.09,115.04,115.07,95900000.0
2007-06-01 22:45:00,115.07,115.07,115.03,115.04,134900000.0
2007-06-01 22:50:00,115.06,115.07,115.04,115.05,157400000.0
2007-06-01 22:55:00,115.05,115.08,115.01,115.08,113900000.0
2007-06-03 23:10:00,114.98,115.0,114.97,114.98,100800000.0
2007-06-03 23:15:00,114.98,114.98,114.97,114.97,50400000.0
2007-06-03 23:20:00,114.98,114.98,114.98,114.98,19000000.0
2007-06-03 23:25:00,114.98,114.98,114.97,114.97,6000000.0
2007-06-03 23:30:00,114.97,114.99,114.96,114.99,11700000.0
2007-06-03 23:50:00,114.98,114.98,114.95,114.98,31500000.0
2007-06-03 23:55:00,114.97,114.98,114.93,114.94,71000000.0
2007-06-04 00:00:00,114.93,114.94,114.92,114.94,42600000.0
2007-06-04 00:05:00,114.95,114.97,114.92,114.96,36600000.0
2007-06-04 00:10:00,114.96,114.96,114.93,114.93,115200000.0
2007-06-04 00:15:00,114.98,114.99,114.97,114.98,43500000.0
2007-06-04 00:20:00,114.99,114.99,114.97,114.97,21800000.0
2007-06-04 00:25:00,114.98,114.98,114.96,114.97,4800000.0
2007-06-04 00:30:00,114.97,114.97,114.91,114.91,54800000.0
2007-06-04 00:35:00,114.94,114.95,114.865,114.93,141300000.0
2007-06-04 00:40:00,114.93,114.96,114.91,114.96,114300000.0
2007-06-04 00:45:00,114.97,114.97,114.95,114.95,76400000.0
2007-06-04 00:50:00,114.95,115.03,114.95,114.97,99900000.0
2007-06-04 00:55:00,114.98,115.02,114.96,114.97,72000000.0
2007-06-04 01:00:00,114.98,115.02,114.97,114.97,120500000.0
2007-06-04 01:05:00,115.0,115.0,114.97,114.99,147600000.0
2007-06-04 01:10:00,114.995,115.015,114.97,114.99,201100000.0
2007-06-04 01:15:00,114.99,115.01,114.97,114.97,327000000.0
2007-06-04 01:20:00,114.97,114.98,114.92,114.93,111700000.0
2007-06-04 01:25:00,114.945,115.0,114.94,115.0,125500000.0
2007-06-04 01:30:00,114.97,115.01,114.93,114.94,368700000.0
2007-06-04 01:35:00,114.95,114.955,114.95,114.955,19200000.0
2007-06-04 01:40:00,114.96,114.96,114.94,114.955,200700000.0
2007-06-04 01:45:00,114.96,115.015,114.95,114.98,1258600000.0
2007-06-04 01:50:00,114.95,115.0,114.95,114.96,607400000.0
2007-06-04 01:55:00,114.96,114.97,114.935,114.94,384500000.0
2007-06-04 02:00:00,114.945,114.95,114.92,114.93,720500000.0
2007-06-04 02:05:00,114.94,114.95,114.92,114.94,448400000.0
2007-06-04 02:10:00,114.935,114.94,114.89,114.9,786100001.0
2007-06-04 02:15:00,114.9,114.92,114.88,114.88,814100000.0
2007-06-04 02:20:00,114.88,114.89,114.85,114.87,412599999.0
2007-06-04 02:25:00,114.87,114.89,114.85,114.875,709000000.0
2007-06-04 02:30:00,114.87,114.89,114.86,114.89,609999999.0
2007-06-04 02:35:00,114.89,114.9,114.875,114.89,208700000.0
2007-06-04 02:40:00,114.88,114.92,114.88,114.905,181100000.0
2007-06-04 02:45:00,114.92,114.92,114.9,114.92,363799998.0
2007-06-04 02:50:00,114.91,114.93,114.9,114.91,363900000.0
2007-06-04 02:55:00,114.91,114.92,114.885,114.9,1022399997.0
2007-06-04 03:00:00,114.9,114.93,114.89,114.93,458100000.0
2007-06-04 03:05:00,114.93,114.93,114.885,114.885,883499997.0
2007-06-04 03:10:00,114.885,114.94,114.885,114.93,761999998.0
2007-06-04 03:15:00,114.93,114.95,114.92,114.94,496799999.0
2007-06-04 03:20:00,114.94,114.97,114.94,114.97,374900005.0
2007-06-04 03:25:00,114.97,114.97,114.93,114.95,292600000.0
2007-06-04 03:30:00,114.95,114.96,114.92,114.93,740099998.0
2007-06-04 03:35:00,114.93,114.94,114.9,114.9,379300000.0
2007-06-04 03:40:00,114.9,114.94,114.89,114.94,431100000.0
2007-06-04 03:45:00,114.94,114.97,114.93,114.97,491200000.0
2007-06-04 03:50:00,114.94,114.97,114.92,114.92,378499998.0
2007-06-04 03:55:00,114.93,114.95,114.9,114.93,633899996.0
2007-06-04 04:00:00,114.94,114.96,114.915,114.95,654699997.0
2007-06-04 04:05:00,114.94,114.96,114.93,114.94,526199997.0
2007-06-04 04:10:00,114.94,114.95,114.89,114.9,629500000.0
2007-06-04 04:15:00,114.91,114.92,114.86,114.89,782200000.0
2007-06-04 04:20:00,114.88,114.92,114.86,114.91,639699999.0
2007-06-04 04:25:00,114.905,114.92,114.89,114.91,166100000.0
2007-06-04 04:30:00,114.9,114.91,114.87,114.89,166200000.0
2007-06-04 04:35:00,114.88,114.89,114.87,114.88,190800000.0
2007-06-04 04:40:00,114.86,114.9,114.86,114.9,261599999.0
2007-06-04 04:45:00,114.88,114.9,114.86,114.88,298800000.0
2007-06-04 04:50:00,114.89,114.9,114.855,114.88,411100000.0
2007-06-04 04:55:00,114.88,114.88,114.84,114.88,537400000.0
2007-06-04 05:00:00,114.88,114.88,114.86,114.87,199200000.0
2007-06-04 05:05:00,114.87,114.9,114.87,114.88,129800000.0
2007-06-04 05:10:00,114.9,114.92,114.88,114.91,543799997.0
2007-06-04 05:15:00,114.9,114.92,114.9,114.91,464399998.0
2007-06-04 05:20:00,114.91,114.91,114.9,114.91,147300000.0
2007-06-04 05:25:00,114.9,114.93,114.89,114.93,337900001.0
2007-06-04 05:30:00,114.93,114.93,114.92,114.93,180000001.0
2007-06-04 05:35:00,114.93,114.96,114.93,114.94,289100000.0
2007-06-04 05:40:00,114.95,114.96,114.93,114.95,349199999.0
2007-06-04 05:45:00,114.95,114.97,114.94,114.96,208100000.0
2007-06-04 05:50:00,114.97,114.97,114.93,114.93,159500000.0
2007-06-04 05:55:00,114.94,114.94,114.93,114.94,36800000.0
2007-06-04 06:00:00,114.93,114.99,114.93,114.975,381599998.0
2007-06-04 06:05:00,114.98,115.0,114.97,114.98,205500000.0
2007-06-04 06:10:00,114.97,114.99,114.96,114.99,80100000.0
2007-06-04 06:15:00,114.99,114.99,114.96,114.96,189699999.0
2007-06-04 06:20:00,114.96,114.99,114.95,114.96,214700000.0
2007-06-04 06:25:00,114.97,115.0,114.96,114.99,148600000.0
2007-06-04 06:30:00,115.0,115.0,114.98,114.99,130200000.0
2007-06-04 06:35:00,114.98,115.01,114.98,115.0,257899998.0
2007-06-04 06:40:00,115.01,115.01,114.97,115.0,126200000.0
2007-06-04 06:45:00,115.0,115.0,114.98,114.98,155900000.0
2007-06-04 06:50:00,114.99,115.0,114.97,114.97,219700000.0
2007-06-04 06:55:00,114.98,114.98,114.9,114.915,1074399993.0
2007-06-04 07:00:00,114.92,114.93,114.87,114.87,1025499997.0
2007-06-04 07:05:00,114.88,114.9,114.88,114.88,201700000.0
2007-06-04 07:10:00,114.88,114.9,114.87,114.88,226000002.0
2007-06-04 07:15:00,114.88,114.89,114.87,114.89,151800000.0
2007-06-04 07:20:00,114.89,114.98,114.88,114.98,290500000.0
2007-06-04 07:25:00,114.98,115.0,114.965,114.98,276500000.0
2007-06-04 07:30:00,114.98,114.98,114.96,114.97,193100000.0
2007-06-04 07:35:00,114.97,115.01,114.96,114.99,602200001.0
2007-06-04 07:40:00,114.99,115.04,114.98,115.04,621000000.0
2007-06-04 07:45:00,115.04,115.07,115.02,115.07,312200000.0
2007-06-04 07:50:00,115.06,115.08,115.03,115.06,483100003.0
2007-06-04 07:55:00,115.07,115.08,115.025,115.07,1007100017.0
2007-06-04 08:00:00,115.07,115.22,115.06,115.22,1071500003.0
2007-06-04 08:05:00,115.22,115.535,115.205,115.49,2553700000.0
2007-06-04 08:10:00,115.49,115.49,115.39,115.46,1800600000.0
2007-06-04 08:15:00,115.45,115.48,115.37,115.42,1628699998.0
2007-06-04 08:20:00,115.42,115.43,115.38,115.41,1903500001.0
2007-06-04 08:25:00,115.41,115.42,115.37,115.38,643299999.0
2007-06-04 08:30:00,115.4,115.41,115.33,115.35,916300001.0
2007-06-04 08:35:00,115.35,115.38,115.305,115.37,1200599997.0
2007-06-04 08:40:00,115.365,115.38,115.335,115.38,1243900000.0
2007-06-04 08:45:00,115.38,115.38,115.325,115.325,1463099994.0
2007-06-04 08:50:00,115.33,115.37,115.29,115.355,2753299991.0
2007-06-04 08:55:00,115.36,115.39,115.32,115.38,2439800000.0
2007-06-04 09:00:00,115.37,115.43,115.37,115.405,1735000002.0
2007-06-04 09:05:00,115.41,115.41,115.36,115.38,645700009.0
2007-06-04 09:10:00,115.38,115.38,115.32,115.32,1237900017.0
2007-06-04 09:15:00,115.31,115.41,115.28,115.385,1064799991.0
2007-06-04 09:20:00,115.38,115.4,115.35,115.37,948699995.0
2007-06-04 09:25:00,115.37,115.38,115.295,115.32,1443099987.0
2007-06-04 09:30:00,115.32,115.37,115.31,115.35,2538099997.0
2007-06-04 09:35:00,115.35,115.41,115.3,115.35,2580900007.0
2007-06-04 09:40:00,115.35,115.36,115.29,115.3,697300003.0
2007-06-04 09:45:00,115.3,115.32,115.29,115.295,1314100015.0
2007-06-04 09:50:00,115.3,115.32,115.255,115.26,1282200006.0
2007-06-04 09:55:00,115.27,115.37,115.27,115.35,832399999.0
2007-06-04 10:00:00,115.35,115.37,115.33,115.36,1042999993.0
2007-06-04 10:05:00,115.35,115.39,115.34,115.37,834900008.0
2007-06-04 10:10:00,115.39,115.4,115.335,115.4,1053499985.0
2007-06-04 10:15:00,115.4,115.43,115.35,115.42,979400003.0
2007-06-04 10:20:00,115.415,115.44,115.38,115.44,784600003.0
2007-06-04 10:25:00,115.45,115.46,115.39,115.405,1492000017.0
2007-06-04 10:30:00,115.42,115.44,115.395,115.43,399199995.0
2007-06-04 10:35:00,115.44,115.465,115.43,115.465,1085199995.0
2007-06-04 10:40:00,115.45,115.48,115.36,115.37,1444299988.0
2007-06-04 10:45:00,115.37,115.45,115.345,115.44,2041699997.0
2007-06-04 10:50:00,115.435,115.54,115.34,115.53,849599999.0
2007-06-04 10:55:00,115.53,115.54,115.41,115.5,807800000.0
2007-06-04 11:00:00,115.495,115.52,115.385,115.485,1582299984.0
2007-06-04 11:05:00,115.49,115.58,115.395,115.555,2621200001.0
2007-06-04 11:10:00,115.555,115.57,115.41,115.48,1672600006.0
2007-06-04 11:15:00,115.48,115.51,115.375,115.48,1775199998.0
2007-06-04 11:20:00,115.48,115.49,115.36,115.45,1201399999.0
2007-06-04 11:25:00,115.44,115.53,115.35,115.525,1103000006.0
2007-06-04 11:30:00,115.54,115.54,115.39,115.52,1214500009.0
2007-06-04 11:35:00,115.52,115.55,115.41,115.535,1103100008.0
2007-06-04 11:40:00,115.54,115.61,115.47,115.57,1431500003.0
2007-06-04 11:45:00,115.57,115.61,115.475,115.54,1772800017.0
2007-06-04 11:50:00,115.53,115.55,115.345,115.48,1225299999.0
2007-06-04 11:55:00,115.48,115.515,115.38,115.48,1547400009.0
2007-06-04 12:00:00,115.46,115.495,115.44,115.46,1561200003.0
2007-06-04 12:05:00,115.45,115.49,115.45,115.49,933000014.0
2007-06-04 12:10:00,115.47,115.52,115.38,115.48,1467300014.0
2007-06-04 12:15:00,115.48,115.48,115.43,115.46,573199997.0
2007-06-04 12:20:00,115.46,115.5,115.45,115.465,810999997.0
2007-06-04 12:25:00,115.465,115.49,115.39,115.4,741100000.0
2007-06-04 12:30:00,115.49,115.515,115.395,115.465,741499993.0
2007-06-04 12:35:00,115.46,115.47,115.355,115.46,490399997.0
2007-06-04 12:40:00,115.47,115.48,115.45,115.46,134300001.0
2007-06-04 12:45:00,115.46,115.46,115.4,115.4,810300002.0
2007-06-04 12:50:00,115.4,115.43,115.31,115.42,655600008.0
2007-06-04 12:55:00,115.41,115.42,115.33,115.39,1159299993.0
2007-06-04 13:00:00,115.385,115.41,115.36,115.36,1090200008.0
2007-06-04 13:05:00,115.36,115.39,115.34,115.38,770200004.0
2007-06-04 13:10:00,115.38,115.42,115.35,115.4,824699997.0
2007-06-04 13:15:00,115.39,115.4,115.265,115.35,1188000003.0
2007-06-04 13:20:00,115.35,115.37,115.235,115.32,1323199990.0
2007-06-04 13:25:00,115.32,115.35,115.31,115.34,873900006.0
2007-06-04 13:30:00,115.35,115.4,115.32,115.38,992000013.0
2007-06-04 13:35:00,115.38,115.41,115.34,115.38,909200011.0
2007-06-04 13:40:00,115.385,115.385,115.29,115.37,1525100018.0
2007-06-04 13:45:00,115.37,115.37,115.185,115.31,955600011.0
2007-06-04 13:50:00,115.3,115.31,115.28,115.31,1066300014.0
2007-06-04 13:55:00,115.305,115.35,115.3,115.34,1153800019.0
2007-06-04 14:00:00,115.34,115.36,115.195,115.3,871099998.0
2007-06-04 14:05:00,115.3,115.31,115.21,115.29,1599600016.0
2007-06-04 14:10:00,115.3,115.32,115.19,115.29,1699100010.0
2007-06-04 14:15:00,115.28,115.32,115.2,115.26,1024200003.0
2007-06-04 14:20:00,115.26,115.28,115.165,115.17,1675900014.0
2007-06-04 14:25:00,115.17,115.25,115.09,115.18,1233300006.0
2007-06-04 14:30:00,115.18,115.22,115.12,115.17,2518800015.0
2007-06-04 14:35:00,115.17,115.19,115.105,115.14,1331199994.0
2007-06-04 14:40:00,115.14,115.14,115.01,115.02,2033600017.0
2007-06-04 14:45:00,115.02,115.05,114.935,114.94,2484700028.0
2007-06-04 14:50:00,114.93,114.97,114.89,114.94,3105900021.0
2007-06-04 14:55:00,114.94,115.01,114.935,115.01,1734100003.0
2007-06-04 15:00:00,115.0,115.05,114.99,115.0,1155700005.0
2007-06-04 15:05:00,115.01,115.01,114.96,114.99,1156200009.0
2007-06-04 15:10:00,114.99,115.0,114.88,114.91,1217599997.0
2007-06-04 15:15:00,114.91,114.94,114.86,114.86,1101200006.0
2007-06-04 15:20:00,114.86,114.9,114.815,114.875,1231500010.0
2007-06-04 15:25:00,114.87,114.94,114.85,114.94,775800016.0
2007-06-04 15:30:00,114.94,115.0,114.92,114.96,1695200007.0
2007-06-04 15:35:00,114.96,115.0,114.93,114.96,1869900015.0
2007-06-04 15:40:00,114.96,115.01,114.95,115.0,1424500001.0
2007-06-04 15:45:00,115.0,115.02,114.96,115.005,808900009.0
2007-06-04 15:50:00,115.02,115.07,115.0,115.04,1542100013.0
2007-06-04 15:55:00,115.03,115.11,115.03,115.09,1193400010.0
2007-06-04 16:00:00,115.11,115.13,115.02,115.05,1811900006.0
2007-06-04 16:05:00,115.04,115.13,114.965,115.11,2979000015.0
2007-06-04 16:10:00,115.11,115.14,115.08,115.1,1682500004.0
2007-06-04 16:15:00,115.1,115.1,115.04,115.08,1095100006.0
2007-06-04 16:20:00,115.08,115.15,114.985,115.08,1290099998.0
2007-06-04 16:25:00,115.08,115.1,114.985,115.08,1734900010.0
2007-06-04 16:30:00,115.08,115.09,115.0,115.07,899000000.0
2007-06-04 16:35:00,115.07,115.09,114.985,115.065,1135500013.0
2007-06-04 16:40:00,115.07,115.09,115.0,115.03,1192000003.0
2007-06-04 16:45:00,115.03,115.04,115.0,115.01,382800002.0
2007-06-04 16:50:00,115.01,115.08,114.99,115.06,1166900001.0
2007-06-04 16:55:00,115.06,115.18,115.06,115.175,1129700014.0
2007-06-04 17:00:00,115.175,115.24,115.175,115.22,1225200019.0
2007-06-04 17:05:00,115.21,115.23,115.175,115.22,1471700000.0
2007-06-04 17:10:00,115.23,115.23,115.17,115.19,748800008.0
2007-06-04 17:15:00,115.19,115.21,115.11,115.13,1810299989.0
2007-06-04 17:20:00,115.14,115.16,115.12,115.14,1487700000.0
2007-06-04 17:25:00,115.14,115.14,115.08,115.12,970899990.0
2007-06-04 17:30:00,115.12,115.13,115.07,115.12,989600007.0
2007-06-04 17:35:00,115.12,115.13,115.03,115.07,1681300019.0
2007-06-04 17:40:00,115.06,115.11,115.02,115.065,1515000022.0
2007-06-04 17:45:00,115.06,115.07,115.005,115.02,1060200014.0
2007-06-04 17:50:00,115.02,115.08,115.005,115.07,1520300011.0
2007-06-04 17:55:00,115.07,115.08,115.02,115.04,317900000.0
2007-06-04 18:00:00,115.035,115.055,114.955,115.045,1177399990.0
2007-06-04 18:05:00,115.02,115.095,114.97,115.09,1234300020.0
2007-06-04 18:10:00,115.095,115.095,115.04,115.07,756000010.0
2007-06-04 18:15:00,115.07,115.09,115.055,115.09,728499995.0
2007-06-04 18:20:00,115.08,115.12,114.97,115.09,1075000006.0
2007-06-04 18:25:00,115.09,115.14,114.97,115.09,2023700011.0
2007-06-04 18:30:00,115.09,115.09,114.955,115.0,1070099984.0
2007-06-04 18:35:00,115.005,115.025,114.97,115.025,1227400018.0
2007-06-04 18:40:00,115.025,115.03,114.97,115.02,883600014.0
2007-06-04 18:45:00,115.02,115.04,114.97,115.04,628300010.0
2007-06-04 18:50:00,115.04,115.06,115.015,115.04,741500003.0
2007-06-04 18:55:00,115.03,115.06,114.97,115.05,491700000.0
2007-06-04 19:00:00,115.04,115.07,115.03,115.03,312699996.0
2007-06-04 19:05:00,115.03,115.06,115.02,115.06,281000003.0
2007-06-04 19:10:00,115.06,115.08,115.025,115.03,1403400015.0
2007-06-04 19:15:00,115.03,115.07,114.955,115.06,747600011.0
2007-06-04 19:20:00,115.06,115.06,114.955,115.05,1338100011.0
2007-06-04 19:25:00,115.05,115.06,115.025,115.055,499000000.0
2007-06-04 19:30:00,115.05,115.075,115.04,115.07,357300002.0
2007-06-04 19:35:00,115.06,115.11,115.05,115.07,958500006.0
2007-06-04 19:40:00,115.07,115.11,115.02,115.11,905800006.0
2007-06-04 19:45:00,115.11,115.15,115.02,115.15,685600001.0
2007-06-04 19:50:00,115.15,115.16,115.115,115.115,443800006.0
2007-06-04 19:55:00,115.115,115.13,115.11,115.11,242999997.0
2007-06-04 20:00:00,115.11,115.11,115.08,115.1,561999997.0
2007-06-04 20:05:00,115.1,115.1,115.02,115.08,1279100014.0
2007-06-04 20:10:00,115.08,115.1,115.06,115.075,790900011.0
2007-06-04 20:15:00,115.08,115.1,115.07,115.09,429700003.0
2007-06-04 20:20:00,115.12,115.13,115.09,115.12,1125100027.0
2007-06-04 20:25:00,115.12,115.13,115.06,115.11,225200003.0
2007-06-04 20:30:00,115.105,115.11,115.06,115.075,835899986.0
2007-06-04 20:35:00,115.09,115.11,115.08,115.09,367299996.0
2007-06-04 20:40:00,115.09,115.11,115.09,115.09,297699998.0
2007-06-04 20:45:00,115.09,115.1,115.03,115.04,540999995.0
2007-06-04 20:50:00,115.045,115.08,115.03,115.03,686600000.0
2007-06-04 20:55:00,115.05,115.08,115.02,115.07,1608900008.0
2007-06-04 21:00:00,115.065,115.065,115.02,115.03,860099990.0
2007-06-04 21:05:00,115.03,115.03,115.02,115.03,253399999.0
2007-06-04 21:10:00,115.03,115.03,114.97,115.0,483300008.0
2007-06-04 21:15:00,114.99,115.03,114.99,115.025,447200002.0
2007-06-04 21:20:00,115.04,115.05,115.02,115.02,335600005.0
2007-06-04 21:25:00,115.04,115.06,115.04,115.04,236199999.0
2007-06-04 21:30:00,115.04,115.04,115.0,115.03,336400002.0
2007-06-04 21:35:00,115.02,115.05,114.99,115.04,443000009.0
2007-06-04 21:40:00,115.04,115.04,114.985,115.01,752700015.0
2007-06-04 21:45:00,115.01,115.02,114.985,115.0,712699991.0
2007-06-04 21:50:00,115.005,115.04,115.0,115.03,176399998.0
2007-06-04 21:55:00,115.04,115.04,115.01,115.03,573499992.0
2007-06-04 22:00:00,115.02,115.04,114.99,115.02,376000002.0
2007-06-04 22:05:00,115.02,115.04,115.0,115.02,167199999.0
2007-06-04 22:10:00,115.025,115.04,115.0,115.04,110800000.0
2007-06-04 22:15:00,115.025,115.04,115.015,115.015,197800003.0
2007-06-04 22:20:00,115.02,115.05,114.98,115.05,364700000.0
2007-06-04 22:25:00,115.05,115.07,115.04,115.07,318000004.0
2007-06-04 22:30:00,115.07,115.07,115.02,115.03,320100002.0
2007-06-04 22:35:00,115.01,115.06,115.01,115.06,212700000.0
2007-06-04 22:40:00,115.06,115.08,115.035,115.06,822700000.0
2007-06-04 22:45:00,115.06,115.07,115.035,115.07,227800000.0
2007-06-04 22:50:00,115.06,115.08,115.02,115.02,242400000.0
2007-06-04 22:55:00,115.02,115.03,114.975,114.99,435600001.0
2007-06-04 23:00:00,115.0,115.0,114.99,114.99,33200000.0
2007-06-04 23:05:00,115.0,115.0,114.985,114.99,110800000.0
2007-06-04 23:10:00,114.97,115.0,114.97,114.98,23900000.0
2007-06-04 23:15:00,114.97,115.0,114.95,114.965,240800000.0
2007-06-04 23:20:00,114.98,114.98,114.92,114.93,494800000.0
2007-06-04 23:25:00,114.93,114.985,114.92,114.985,232700000.0
2007-06-04 23:30:00,114.98,114.99,114.94,114.96,366900000.0
2007-06-04 23:35:00,114.97,114.99,114.94,114.99,229500001.0
2007-06-04 23:40:00,114.99,115.01,114.96,114.99,241600000.0
2007-06-04 23:45:00,114.99,114.99,114.965,114.975,103100000.0
2007-06-04 23:50:00,114.98,115.0,114.955,115.0,238900000.0
2007-06-04 23:55:00,114.99,115.09,114.99,115.07,223200000.0
2007-06-05 00:00:00,115.07,115.07,115.02,115.04,196000000.0
2007-06-05 00:05:00,115.03,115.08,115.02,115.035,459000001.0
2007-06-05 00:10:00,115.05,115.07,115.03,115.04,340100002.0
2007-06-05 00:15:00,115.04,115.04,115.015,115.015,209100001.0
2007-06-05 00:20:00,115.015,115.03,114.98,115.01,224300000.0
2007-06-05 00:25:00,115.01,115.055,115.005,115.035,726700005.0
2007-06-05 00:30:00,115.04,115.04,115.005,115.04,151200000.0
2007-06-05 00:35:00,115.03,115.03,115.0,115.03,149100000.0
2007-06-05 00:40:00,115.0,115.07,115.0,115.06,290800001.0
2007-06-05 00:45:00,115.05,115.05,115.01,115.02,129700000.0
2007-06-05 00:50:00,114.99,115.02,114.97,114.99,202200000.0
2007-06-05 00:55:00,114.99,114.99,114.95,114.99,327500000.0
2007-06-05 01:00:00,114.99,115.01,114.99,114.995,544100009.0
2007-06-05 01:05:00,115.01,115.01,114.96,114.98,290100000.0
2007-06-05 01:10:00,114.96,114.97,114.955,114.96,240700000.0
2007-06-05 01:15:00,114.97,114.97,114.92,114.93,708400002.0
2007-06-05 01:20:00,114.93,114.94,114.88,114.9,893100001.0
2007-06-05 01:25:00,114.9,114.94,114.9,114.92,349800005.0
2007-06-05 01:30:00,114.93,114.95,114.9,114.905,512100003.0
2007-06-05 01:35:00,114.9,114.96,114.9,114.92,413200004.0
2007-06-05 01:40:00,114.925,114.93,114.885,114.92,289800001.0
2007-06-05 01:45:00,114.92,114.95,114.92,114.94,153300002.0
2007-06-05 01:50:00,114.93,114.96,114.915,114.93,246700000.0
2007-06-05 01:55:00,114.92,114.955,114.89,114.89,571900006.0
2007-06-05 02:00:00,114.89,114.905,114.84,114.86,1595600009.0
2007-06-05 02:05:00,114.85,114.9,114.85,114.895,729700002.0
2007-06-05 02:10:00,114.895,114.92,114.89,114.9,799600006.0
2007-06-05 02:15:00,114.905,114.95,114.89,114.92,520000000.0
2007-06-05 02:20:00,114.91,114.97,114.91,114.97,205700000.0
2007-06-05 02:25:00,114.98,115.02,114.97,115.02,362700001.0
2007-06-05 02:30:00,115.01,115.02,115.0,115.01,392500001.0
2007-06-05 02:35:00,115.02,115.03,114.99,114.99,452000004.0
2007-06-05 02:40:00,115.0,115.0,114.97,114.98,748400000.0
2007-06-05 02:45:00,114.97,115.0,114.97,114.98,347400004.0
2007-06-05 02:50:00,114.98,115.035,114.98,115.02,799700001.0
2007-06-05 02:55:00,115.02,115.035,115.0,115.02,579799999.0
2007-06-05 03:00:00,115.02,115.025,115.01,115.01,422599991.0
2007-06-05 03:05:00,115.01,115.02,114.99,115.02,593699998.0
2007-06-05 03:10:00,115.03,115.05,115.025,115.05,121999999.0
2007-06-05 03:15:00,115.045,115.08,115.04,115.07,427600001.0
2007-06-05 03:20:00,115.07,115.07,115.04,115.06,176000000.0
2007-06-05 03:25:00,115.06,115.06,114.975,114.985,1140000000.0
2007-06-05 03:30:00,115.0,115.0,114.94,114.985,995300008.0
2007-06-05 03:35:00,114.99,115.07,114.96,115.025,606500001.0
2007-06-05 03:40:00,115.025,115.04,115.005,115.01,778800007.0
2007-06-05 03:45:00,115.0,115.03,114.985,115.03,354799994.0
2007-06-05 03:50:00,115.03,115.03,115.0,115.0,84000000.0
2007-06-05 03:55:00,114.99,115.02,114.99,115.01,191600000.0
2007-06-05 04:00:00,115.01,115.03,115.0,115.02,205500002.0
2007-06-05 04:05:00,115.02,115.02,114.975,114.99,224999997.0
2007-06-05 04:10:00,115.0,115.0,114.99,114.99,114299998.0
2007-06-05 04:15:00,114.99,114.99,114.98,114.98,451499996.0
2007-06-05 04:20:00,114.98,114.99,114.965,114.965,442199997.0
2007-06-05 04:25:00,114.97,114.99,114.95,114.97,211800000.0
2007-06-05 04:30:00,114.98,115.01,114.97,115.005,438000007.0
2007-06-05 04:35:00,115.01,115.02,115.0,115.02,271600002.0
2007-06-05 04:40:00,115.02,115.03,115.0,115.03,880900006.0
2007-06-05 04:45:00,115.03,115.03,114.99,115.0,162400000.0
2007-06-05 04:50:00,115.0,115.0,114.91,114.92,606900001.0
2007-06-05 04:55:00,114.92,114.95,114.91,114.925,721300002.0
2007-06-05 05:00:00,114.925,114.97,114.92,114.96,708500001.0
2007-06-05 05:05:00,114.96,114.96,114.95,114.95,101200000.0
2007-06-05 05:10:00,114.95,115.02,114.95,115.02,396399999.0
2007-06-05 05:15:00,115.02,115.03,115.005,115.005,29500000.0
2007-06-05 05:20:00,115.005,115.01,114.97,114.995,265699999.0
2007-06-05 05:25:00,114.99,115.01,114.975,115.005,152900000.0
2007-06-05 05:30:00,115.01,115.03,114.96,115.03,416199999.0
2007-06-05 05:35:00,115.01,115.04,114.985,115.02,254899999.0
2007-06-05 05:40:00,115.01,115.03,114.995,115.01,245200000.0
2007-06-05 05:45:00,115.01,115.04,114.985,115.03,391699997.0
2007-06-05 05:50:00,115.03,115.065,115.0,115.02,677099997.0
2007-06-05 05:55:00,115.0,115.07,114.985,115.02,828599994.0
2007-06-05 06:00:00,115.05,115.06,114.975,115.03,722600004.0
2007-06-05 06:05:00,115.03,115.065,114.995,115.055,484700002.0
2007-06-05 06:10:00,115.06,115.08,115.0,115.03,320600004.0
2007-06-05 06:15:00,115.03,115.03,114.98,115.005,442600007.0
2007-06-05 06:20:00,115.01,115.08,115.005,115.04,1015899998.0
2007-06-05 06:25:00,115.05,115.05,115.02,115.04,310099999.0
2007-06-05 06:30:00,115.045,115.07,115.03,115.07,588899994.0
2007-06-05 06:35:00,115.07,115.1,115.04,115.09,538599997.0
2007-06-05 06:40:00,115.08,115.11,115.07,115.1,381400001.0
2007-06-05 06:45:00,115.1,115.13,115.1,115.13,245100000.0
2007-06-05 06:50:00,115.12,115.12,115.09,115.1,150600000.0
2007-06-05 06:55:00,115.1,115.11,115.07,115.11,365700000.0
2007-06-05 07:00:00,115.105,115.12,115.085,115.11,138600000.0
2007-06-05 07:05:00,115.11,115.12,115.09,115.11,172700001.0
2007-06-05 07:10:00,115.1,115.13,115.09,115.12,395000002.0
2007-06-05 07:15:00,115.12,115.12,115.09,115.095,268800001.0
2007-06-05 07:20:00,115.095,115.15,115.09,115.145,636999998.0
2007-06-05 07:25:00,115.145,115.145,115.09,115.12,352499999.0
2007-06-05 07:30:00,115.12,115.125,115.09,115.1,387299999.0
2007-06-05 07:35:00,115.1,115.14,115.1,115.13,543600000.0
2007-06-05 07:40:00,115.13,115.14,115.11,115.13,437900001.0
2007-06-05 07:45:00,115.13,115.14,115.09,115.11,774999996.0
2007-06-05 07:50:00,115.11,115.15,115.095,115.125,390900004.0
2007-06-05 07:55:00,115.125,115.14,115.11,115.13,628900001.0
2007-06-05 08:00:00,115.135,115.15,115.115,115.145,641399991.0
2007-06-05 08:05:00,115.15,115.155,115.105,115.145,1036500001.0
2007-06-05 08:10:00,115.15,115.2,115.15,115.17,1362399989.0
2007-06-05 08:15:00,115.17,115.18,115.09,115.11,830000003.0
2007-06-05 08:20:00,115.105,115.11,115.04,115.08,1193100011.0
2007-06-05 08:25:00,115.08,115.09,115.04,115.06,1054900004.0
2007-06-05 08:30:00,115.05,115.105,115.04,115.09,1149600007.0
2007-06-05 08:35:00,115.09,115.165,115.07,115.16,1711900016.0
2007-06-05 08:40:00,115.17,115.17,115.12,115.17,859800006.0
2007-06-05 08:45:00,115.17,115.23,115.14,115.19,1131900003.0
2007-06-05 08:50:00,115.2,115.32,115.195,115.225,2029699999.0
2007-06-05 08:55:00,115.225,115.235,115.13,115.13,899300002.0
2007-06-05 09:00:00,115.13,115.21,115.11,115.21,1043700008.0
2007-06-05 09:05:00,115.205,115.24,115.19,115.215,1150600010.0
2007-06-05 09:10:00,115.2,115.225,115.12,115.12,1384300004.0
2007-06-05 09:15:00,115.115,115.145,115.09,115.145,1969100008.0
2007-06-05 09:20:00,115.145,115.18,115.1,115.14,1609600001.0
2007-06-05 09:25:00,115.145,115.16,115.11,115.16,1813200019.0
2007-06-05 09:30:00,115.15,115.23,115.15,115.2,2005400009.0
2007-06-05 09:35:00,115.21,115.22,115.13,115.15,915400005.0
2007-06-05 09:40:00,115.16,115.2,115.05,115.1,2743700013.0
2007-06-05 09:45:00,115.1,115.13,115.025,115.115,2353200021.0
2007-06-05 09:50:00,115.115,115.205,115.1,115.13,2132400020.0
2007-06-05 09:55:00,115.13,115.14,115.095,115.13,1338600009.0
2007-06-05 10:00:00,115.12,115.14,115.1,115.12,1333400013.0
2007-06-05 10:05:00,115.12,115.13,115.06,115.08,1455299998.0
2007-06-05 10:10:00,115.08,115.13,115.01,115.115,1942200002.0
2007-06-05 10:15:00,115.115,115.115,115.02,115.04,1191400009.0
2007-06-05 10:20:00,115.035,115.12,115.005,115.09,1309700007.0
2007-06-05 10:25:00,115.09,115.13,115.09,115.1,1318600017.0
2007-06-05 10:30:00,115.1,115.14,115.1,115.11,1054999984.0
2007-06-05 10:35:00,115.11,115.16,115.105,115.14,671999986.0
2007-06-05 10:40:00,115.14,115.21,115.14,115.19,1028599983.0
2007-06-05 10:45:00,115.19,115.2,115.165,115.17,541199993.0
2007-06-05 10:50:00,115.175,115.185,115.08,115.11,396600000.0
2007-06-05 10:55:00,115.11,115.12,115.045,115.11,378300006.0
2007-06-05 11:00:00,115.1,115.11,115.04,115.07,813699991.0
2007-06-05 11:05:00,115.07,115.09,115.0,115.09,2036899984.0
2007-06-05 11:10:00,115.1,115.11,115.03,115.04,797300015.0
2007-06-05 11:15:00,115.05,115.07,115.03,115.06,1266000026.0
2007-06-05 11:20:00,115.07,115.09,115.06,115.08,1009800009.0
2007-06-05 11:25:00,115.08,115.09,115.05,115.06,1247400028.0
2007-06-05 11:30:00,115.06,115.07,114.99,114.99,804499997.0
2007-06-05 11:35:00,114.99,115.02,114.97,114.99,1062499994.0
2007-06-05 11:40:00,114.99,115.0,114.88,114.92,2001099993.0
2007-06-05 11:45:00,114.93,115.04,114.9,115.02,1690500007.0
2007-06-05 11:50:00,115.02,115.04,114.975,115.0,1882999996.0
2007-06-05 11:55:00,115.01,115.02,114.98,115.0,496500001.0
2007-06-05 12:00:00,114.99,115.0,114.95,114.97,755399995.0
2007-06-05 12:05:00,114.97,114.99,114.96,114.97,1404999982.0
2007-06-05 12:10:00,114.97,114.98,114.94,114.96,753699998.0
2007-06-05 12:15:00,114.95,114.965,114.925,114.925,303400000.0
2007-06-05 12:20:00,114.92,114.945,114.855,114.925,547300000.0
2007-06-05 12:25:00,114.915,114.92,114.87,114.915,403600000.0
2007-06-05 12:30:00,114.91,114.935,114.905,114.91,251900000.0
2007-06-05 12:35:00,114.92,114.94,114.855,114.885,283600000.0
2007-06-05 12:40:00,114.87,114.9,114.775,114.875,766100000.0
2007-06-05 12:45:00,114.87,114.875,114.835,114.85,453200000.0
2007-06-05 12:50:00,114.855,114.87,114.83,114.87,270600000.0
2007-06-05 12:55:00,114.855,114.855,114.8,114.83,1222700000.0
2007-06-05 13:00:00,114.84,114.85,114.8,114.84,929000000.0
2007-06-05 13:05:00,114.85,114.93,114.835,114.91,1826700012.0
2007-06-05 13:10:00,114.91,114.91,114.86,114.88,1422300003.0
2007-06-05 13:15:00,114.88,114.88,114.84,114.86,980800004.0
2007-06-05 13:20:00,114.86,114.87,114.81,114.83,1028100002.0
2007-06-05 13:25:00,114.83,114.83,114.78,114.79,625899998.0
2007-06-05 13:30:00,114.8,114.83,114.78,114.82,1192899997.0
2007-06-05 13:35:00,114.82,114.85,114.81,114.82,325199998.0
2007-06-05 13:40:00,114.84,114.85,114.79,114.83,642400001.0
2007-06-05 13:45:00,114.83,114.87,114.79,114.85,545700002.0
2007-06-05 13:50:00,114.865,114.91,114.83,114.87,400400000.0
2007-06-05 13:55:00,114.865,114.87,114.81,114.81,842800000.0
2007-06-05 14:00:00,114.81,114.945,114.775,114.945,1157700000.0
2007-06-05 14:05:00,114.94,114.95,114.81,114.92,1558700000.0
2007-06-05 14:10:00,114.92,114.99,114.87,114.93,1153400000.0
2007-06-05 14:15:00,114.93,114.97,114.81,114.83,3104199997.0
2007-06-05 14:20:00,114.835,114.88,114.77,114.79,3066499995.0
2007-06-05 14:25:00,114.78,114.82,114.73,114.76,2940400010.0
2007-06-05 14:30:00,114.76,114.76,114.55,114.59,3557999954.0
2007-06-05 14:35:00,114.59,114.66,114.55,114.65,2674700018.0
2007-06-05 14:40:00,114.64,114.65,114.55,114.59,2350100000.0
2007-06-05 14:45:00,114.59,114.6,114.49,114.51,2140200003.0
2007-06-05 14:50:00,114.51,114.55,114.47,114.51,2476400017.0
2007-06-05 14:55:00,114.51,114.55,114.5,114.52,1195200000.0
2007-06-05 15:00:00,114.52,114.57,114.49,114.52,1552100011.0
2007-06-05 15:05:00,114.53,114.57,114.49,114.49,1077199994.0
2007-06-05 15:10:00,114.49,114.49,114.37,114.38,2346000026.0
2007-06-05 15:15:00,114.38,114.51,114.38,114.5,2696100005.0
2007-06-05 15:20:00,114.5,114.55,114.48,114.53,1674000017.0
2007-06-05 15:25:00,114.53,114.61,114.51,114.575,1553600023.0
2007-06-05 15:30:00,114.575,114.61,114.52,114.6,1481400003.0
2007-06-05 15:35:00,114.6,114.6,114.52,114.58,1128800005.0
2007-06-05 15:40:00,114.565,114.65,114.56,114.63,1608400009.0
2007-06-05 15:45:00,114.63,114.63,114.52,114.56,1215100005.0
2007-06-05 15:50:00,114.57,114.58,114.455,114.46,1823100036.0
2007-06-05 15:55:00,114.465,114.49,114.405,114.47,830800000.0
2007-06-05 16:00:00,114.445,114.56,114.415,114.45,1009100000.0
2007-06-05 16:05:00,114.455,114.575,114.44,114.575,1013600000.0
2007-06-05 16:10:00,114.56,114.675,114.515,114.63,1065600000.0
2007-06-05 16:15:00,114.645,114.695,114.585,114.605,1177000000.0
2007-06-05 16:20:00,114.61,114.63,114.525,114.55,1022200000.0
2007-06-05 16:25:00,114.545,114.645,114.505,114.645,864300000.0
2007-06-05 16:30:00,114.645,114.79,114.64,114.745,1055300000.0
2007-06-05 16:35:00,114.75,114.78,114.725,114.745,851400000.0
2007-06-05 16:40:00,114.735,114.745,114.655,114.68,821000000.0
2007-06-05 16:45:00,114.685,114.77,114.67,114.7,993000010.0
2007-06-05 16:50:00,114.71,114.72,114.63,114.66,2308400007.0
2007-06-05 16:55:00,114.66,114.7,114.63,114.67,1840699991.0
2007-06-05 17:00:00,114.665,114.69,114.62,114.68,1916400009.0
2007-06-05 17:05:00,114.69,114.7,114.64,114.7,908800018.0
2007-06-05 17:10:00,114.7,114.75,114.63,114.72,1129300019.0
2007-06-05 17:15:00,114.725,114.745,114.63,114.73,1350700010.0
2007-06-05 17:20:00,114.73,114.74,114.68,114.69,863199994.0
2007-06-05 17:25:00,114.69,114.72,114.66,114.7,836100005.0
2007-06-05 17:30:00,114.7,114.72,114.67,114.71,1485799992.0
2007-06-05 17:35:00,114.7,114.73,114.685,114.705,937299999.0
2007-06-05 17:40:00,114.71,114.72,114.595,114.71,936699988.0
2007-06-05 17:45:00,114.71,114.72,114.565,114.63,1493700017.0
2007-06-05 17:50:00,114.63,114.63,114.57,114.6,1222000007.0
2007-06-05 17:55:00,114.61,114.63,114.54,114.56,1191200014.0
2007-06-05 18:00:00,114.56,114.57,114.475,114.49,1642600007.0
2007-06-05 18:05:00,114.49,114.52,114.47,114.48,1143600009.0
2007-06-05 18:10:00,114.48,114.48,114.385,114.39,1053099994.0
2007-06-05 18:15:00,114.38,114.41,114.3,114.39,988500004.0
2007-06-05 18:20:00,114.39,114.42,114.36,114.37,1467500005.0
2007-06-05 18:25:00,114.39,114.39,114.27,114.27,1436800008.0
2007-06-05 18:30:00,114.275,114.38,114.27,114.365,1332200001.0
2007-06-05 18:35:00,114.37,114.39,114.31,114.35,1546199996.0
2007-06-05 18:40:00,114.345,114.36,114.26,114.29,2468300008.0
2007-06-05 18:45:00,114.285,114.3,114.22,114.26,1081900003.0
2007-06-05 18:50:00,114.245,114.27,114.24,114.25,1235500009.0
2007-06-05 18:55:00,114.25,114.31,114.24,114.275,2017100011.0
2007-06-05 19:00:00,114.275,114.3,114.23,114.24,1283500002.0
2007-06-05 19:05:00,114.24,114.26,114.16,114.26,1471000018.0
2007-06-05 19:10:00,114.26,114.32,114.23,114.24,2115100003.0
2007-06-05 19:15:00,114.23,114.24,114.11,114.15,2350100005.0
2007-06-05 19:20:00,114.15,114.16,114.03,114.08,1054200003.0
2007-06-05 19:25:00,114.08,114.1,114.01,114.09,1305300006.0
2007-06-05 19:30:00,114.09,114.12,114.01,114.08,1299300000.0
2007-06-05 19:35:00,114.08,114.14,114.07,114.13,1145900002.0
2007-06-05 19:40:00,114.13,114.14,114.075,114.075,835600000.0
2007-06-05 19:45:00,114.08,114.09,114.01,114.08,589200000.0
2007-06-05 19:50:00,114.08,114.12,114.08,114.11,905600008.0
2007-06-05 19:55:00,114.1,114.14,114.08,114.125,804600013.0
2007-06-05 20:00:00,114.13,114.21,114.12,114.2,1215000016.0
2007-06-05 20:05:00,114.2,114.2,114.15,114.17,666000002.0
2007-06-05 20:10:00,114.17,114.2,114.15,114.19,170800001.0
2007-06-05 20:15:00,114.18,114.19,114.16,114.17,763400000.0
2007-06-05 20:20:00,114.17,114.19,114.16,114.19,767700006.0
2007-06-05 20:25:00,114.19,114.24,114.19,114.21,850200002.0
2007-06-05 20:30:00,114.21,114.25,114.21,114.23,415000001.0
2007-06-05 20:35:00,114.24,114.24,114.21,114.24,327700000.0
2007-06-05 20:40:00,114.24,114.24,114.2,114.22,465799999.0
2007-06-05 20:45:00,114.205,114.26,114.2,114.24,870400007.0
2007-06-05 20:50:00,114.235,114.28,114.23,114.27,380000002.0
2007-06-05 20:55:00,114.26,114.28,114.23,114.25,727000006.0
2007-06-05 21:00:00,114.235,114.25,114.17,114.24,529800007.0
2007-06-05 21:05:00,114.225,114.25,114.22,114.23,290100006.0
2007-06-05 21:10:00,114.23,114.31,114.23,114.3,637200008.0
2007-06-05 21:15:00,114.3,114.3,114.275,114.28,84800000.0
2007-06-05 21:20:00,114.27,114.28,114.24,114.28,373599998.0
2007-06-05 21:25:00,114.28,114.29,114.23,114.23,432199997.0
2007-06-05 21:30:00,114.24,114.26,114.23,114.235,373800005.0
2007-06-05 21:35:00,114.235,114.25,114.21,114.22,368200005.0
2007-06-05 21:40:00,114.21,114.24,114.2,114.21,551000000.0
2007-06-05 21:45:00,114.21,114.22,114.18,114.19,391600004.0
2007-06-05 21:50:00,114.18,114.19,114.16,114.16,445200000.0
2007-06-05 21:55:00,114.15,114.19,114.14,114.16,516300010.0
2007-06-05 22:00:00,114.145,114.24,114.14,114.23,604400005.0
2007-06-05 22:05:00,114.23,114.24,114.19,114.19,360000000.0
2007-06-05 22:10:00,114.2,114.22,114.16,114.19,457900000.0
2007-06-05 22:15:00,114.19,114.21,114.16,114.18,588499999.0
2007-06-05 22:20:00,114.19,114.24,114.18,114.24,322800001.0
2007-06-05 22:25:00,114.24,114.24,114.19,114.2,259100000.0
2007-06-05 22:30:00,114.2,114.24,114.2,114.24,34800000.0
2007-06-05 22:35:00,114.23,114.26,114.185,114.225,248000000.0
2007-06-05 22:40:00,114.25,114.26,114.16,114.175,588300000.0
2007-06-05 22:45:00,114.18,114.2,114.065,114.08,1050000000.0
2007-06-05 22:50:00,114.09,114.14,114.08,114.14,643600005.0
2007-06-05 22:55:00,114.125,114.16,114.12,114.12,133900000.0
2007-06-05 23:00:00,114.12,114.15,114.1,114.15,63800000.0
2007-06-05 23:05:00,114.16,114.16,114.11,114.11,125300000.0
2007-06-05 23:10:00,114.13,114.13,114.09,114.09,115000000.0
2007-06-05 23:15:00,114.09,114.12,114.07,114.095,306900001.0
2007-06-05 23:20:00,114.1,114.11,114.085,114.095,346400000.0
2007-06-05 23:25:00,114.1,114.125,114.07,114.07,399500000.0
2007-06-05 23:30:00,114.08,114.11,114.06,114.08,588500001.0
2007-06-05 23:35:00,114.08,114.1,114.06,114.1,297200001.0
2007-06-05 23:40:00,114.1,114.15,114.085,114.12,250000000.0
2007-06-05 23:45:00,114.12,114.155,114.085,114.12,233400000.0
2007-06-05 23:50:00,114.11,114.13,114.07,114.08,357299999.0
2007-06-05 23:55:00,114.08,114.08,114.055,114.07,310000000.0
2007-06-06 00:00:00,114.07,114.13,114.07,114.13,108100000.0
2007-06-06 00:05:00,114.125,114.14,114.115,114.12,226600000.0
2007-06-06 00:10:00,114.13,114.14,114.11,114.13,115700000.0
2007-06-06 00:15:00,114.13,114.14,114.1,114.14,411900003.0
2007-06-06 00:20:00,114.14,114.18,114.14,114.18,254999999.0
2007-06-06 00:25:00,114.17,114.18,114.145,114.17,175200004.0
2007-06-06 00:30:00,114.17,114.18,114.16,114.16,366900004.0
2007-06-06 00:35:00,114.16,114.16,114.1,114.14,373699999.0
2007-06-06 00:40:00,114.14,114.17,114.12,114.14,178100000.0
2007-06-06 00:45:00,114.13,114.17,114.13,114.15,272400000.0
2007-06-06 00:50:00,114.15,114.17,114.13,114.16,491500000.0
2007-06-06 00:55:00,114.16,114.195,114.15,114.195,546700001.0
2007-06-06 01:00:00,114.195,114.225,114.18,114.205,844800005.0
2007-06-06 01:05:00,114.2,114.2,114.17,114.19,386500000.0
2007-06-06 01:10:00,114.19,114.21,114.18,114.21,311700001.0
2007-06-06 01:15:00,114.22,114.23,114.18,114.2,553600002.0
2007-06-06 01:20:00,114.215,114.23,114.19,114.22,549600000.0
2007-06-06 01:25:00,114.22,114.23,114.19,114.23,145700000.0
2007-06-06 01:30:00,114.22,114.26,114.215,114.24,223200000.0
2007-06-06 01:35:00,114.25,114.3,114.24,114.295,415000000.0
2007-06-06 01:40:00,114.295,114.295,114.255,114.28,821299999.0
2007-06-06 01:45:00,114.3,114.31,114.27,114.27,691100000.0
2007-06-06 01:50:00,114.29,114.31,114.27,114.3,647899996.0
2007-06-06 01:55:00,114.31,114.33,114.29,114.31,389800000.0
2007-06-06 02:00:00,114.31,114.32,114.29,114.31,332400000.0
2007-06-06 02:05:00,114.31,114.31,114.26,114.28,1245200001.0
2007-06-06 02:10:00,114.28,114.32,114.27,114.315,787000004.0
2007-06-06 02:15:00,114.32,114.35,114.31,114.33,844500001.0
2007-06-06 02:20:00,114.32,114.32,114.28,114.29,434500000.0
2007-06-06 02:25:00,114.28,114.3,114.27,114.3,518200003.0
2007-06-06 02:30:00,114.3,114.33,114.3,114.3,257099999.0
2007-06-06 02:35:00,114.31,114.33,114.3,114.31,403700007.0
2007-06-06 02:40:00,114.32,114.35,114.31,114.33,436600000.0
2007-06-06 02:45:00,114.33,114.35,114.315,114.33,532000001.0
2007-06-06 02:50:00,114.34,114.36,114.34,114.34,529700000.0
2007-06-06 02:55:00,114.335,114.36,114.31,114.325,807900007.0
2007-06-06 03:00:00,114.32,114.35,114.305,114.315,649400003.0
2007-06-06 03:05:00,114.315,114.335,114.31,114.33,504400003.0
2007-06-06 03:10:00,114.33,114.34,114.315,114.34,455300000.0
2007-06-06 03:15:00,114.34,114.34,114.33,114.33,316700000.0
2007-06-06 03:20:00,114.33,114.33,114.31,114.31,371100001.0
2007-06-06 03:25:00,114.3,114.305,114.28,114.3,864000001.0
2007-06-06 03:30:00,114.3,114.35,114.28,114.34,1185200001.0
2007-06-06 03:35:00,114.34,114.35,114.265,114.32,1137499998.0
2007-06-06 03:40:00,114.315,114.37,114.29,114.345,352700000.0
2007-06-06 03:45:00,114.37,114.38,114.31,114.34,725400001.0
2007-06-06 03:50:00,114.35,114.36,114.32,114.345,456000000.0
2007-06-06 03:55:00,114.345,114.38,114.32,114.34,674200002.0
2007-06-06 04:00:00,114.34,114.34,114.305,114.34,633500000.0
2007-06-06 04:05:00,114.34,114.35,114.32,114.335,599500006.0
2007-06-06 04:10:00,114.34,114.36,114.33,114.345,312200000.0
2007-06-06 04:15:00,114.345,114.35,114.33,114.33,222600002.0
2007-06-06 04:20:00,114.33,114.34,114.29,114.31,400700000.0
2007-06-06 04:25:00,114.32,114.32,114.27,114.295,453300002.0
2007-06-06 04:30:00,114.29,114.31,114.26,114.26,711199999.0
2007-06-06 04:35:00,114.29,114.29,114.24,114.29,699600000.0
2007-06-06 04:40:00,114.28,114.29,114.22,114.22,387600000.0
2007-06-06 04:45:00,114.22,114.4,114.22,114.36,1105400000.0
2007-06-06 04:50:00,114.35,114.545,114.35,114.54,1874200000.0
2007-06-06 04:55:00,114.53,114.54,114.48,114.53,1253599997.0
2007-06-06 05:00:00,114.525,114.64,114.52,114.55,1659200000.0
2007-06-06 05:05:00,114.55,114.57,114.51,114.515,744200000.0
2007-06-06 05:10:00,114.515,114.55,114.515,114.54,455900000.0
2007-06-06 05:15:00,114.55,114.66,114.55,114.64,778400000.0
2007-06-06 05:20:00,114.64,114.65,114.58,114.61,381899999.0
2007-06-06 05:25:00,114.605,114.62,114.565,114.62,399700000.0
2007-06-06 05:30:00,114.615,114.64,114.58,114.63,479400000.0
2007-06-06 05:35:00,114.63,114.64,114.62,114.63,132400000.0
2007-06-06 05:40:00,114.63,114.65,114.62,114.65,503200000.0
2007-06-06 05:45:00,114.645,114.65,114.625,114.625,153600000.0
2007-06-06 05:50:00,114.63,114.63,114.59,114.6,353000000.0
2007-06-06 05:55:00,114.6,114.62,114.6,114.62,296500000.0
2007-06-06 06:00:00,114.62,114.63,114.61,114.62,344000000.0
2007-06-06 06:05:00,114.62,114.63,114.6,114.6,324800000.0
2007-06-06 06:10:00,114.62,114.62,114.58,114.61,640100001.0
2007-06-06 06:15:00,114.61,114.61,114.58,114.59,560200000.0
2007-06-06 06:20:00,114.59,114.63,114.59,114.62,555800000.0
2007-06-06 06:25:00,114.615,114.63,114.6,114.63,625100000.0
2007-06-06 06:30:00,114.63,114.63,114.6,114.62,671100000.0
2007-06-06 06:35:00,114.625,114.63,114.6,114.63,83000000.0
2007-06-06 06:40:00,114.63,114.63,114.58,114.605,181500000.0
2007-06-06 06:45:00,114.605,114.61,114.57,114.61,232800000.0
2007-06-06 06:50:00,114.61,114.62,114.58,114.61,184400000.0
2007-06-06 06:55:00,114.61,114.62,114.59,114.6,243300000.0
2007-06-06 07:00:00,114.6,114.62,114.58,114.6,310000000.0
2007-06-06 07:05:00,114.6,114.6,114.52,114.54,272100000.0
2007-06-06 07:10:00,114.54,114.54,114.5,114.52,352200000.0
2007-06-06 07:15:00,114.52,114.52,114.49,114.52,352700000.0
2007-06-06 07:20:00,114.52,114.53,114.5,114.53,319200000.0
2007-06-06 07:25:00,114.53,114.54,114.495,114.52,300999999.0
2007-06-06 07:30:00,114.51,114.52,114.5,114.51,307200000.0
2007-06-06 07:35:00,114.505,114.53,114.475,114.52,136700000.0
2007-06-06 07:40:00,114.52,114.53,114.49,114.51,209600000.0
2007-06-06 07:45:00,114.5,114.52,114.49,114.51,305500000.0
2007-06-06 07:50:00,114.51,114.51,114.48,114.48,368200000.0
2007-06-06 07:55:00,114.47,114.48,114.46,114.47,492600000.0
2007-06-06 08:00:00,114.47,114.48,114.425,114.46,1163299997.0
2007-06-06 08:05:00,114.46,114.515,114.435,114.495,1229499995.0
2007-06-06 08:10:00,114.51,114.525,114.485,114.5,942599995.0
2007-06-06 08:15:00,114.5,114.52,114.49,114.52,645500000.0
2007-06-06 08:20:00,114.52,114.53,114.475,114.51,890600000.0
2007-06-06 08:25:00,114.52,114.53,114.475,114.515,639900000.0
2007-06-06 08:30:00,114.52,114.57,114.49,114.555,1217500000.0
2007-06-06 08:35:00,114.56,114.57,114.525,114.56,1030200000.0
2007-06-06 08:40:00,114.56,114.57,114.53,114.545,826100000.0
2007-06-06 08:45:00,114.54,114.57,114.52,114.545,1176600000.0
2007-06-06 08:50:00,114.55,114.61,114.55,114.61,894800000.0
2007-06-06 08:55:00,114.61,114.62,114.57,114.59,1447699986.0
2007-06-06 09:00:00,114.585,114.62,114.57,114.585,1398599990.0
2007-06-06 09:05:00,114.59,114.615,114.565,114.58,1715099985.0
2007-06-06 09:10:00,114.58,114.63,114.56,114.615,1386799991.0
2007-06-06 09:15:00,114.6,114.64,114.59,114.615,1030799999.0
2007-06-06 09:20:00,114.615,114.62,114.54,114.58,1050300003.0
2007-06-06 09:25:00,114.58,114.595,114.54,114.575,1344399988.0
2007-06-06 09:30:00,114.57,114.58,114.5,114.53,2045099996.0
2007-06-06 09:35:00,114.53,114.53,114.475,114.49,1631199997.0
2007-06-06 09:40:00,114.49,114.51,114.46,114.495,1099799999.0
2007-06-06 09:45:00,114.5,114.51,114.4,114.42,1381700000.0
2007-06-06 09:50:00,114.42,114.44,114.28,114.37,2747000000.0
2007-06-06 09:55:00,114.37,114.38,114.31,114.35,2618399998.0
2007-06-06 10:00:00,114.345,114.345,114.18,114.25,3243199999.0
2007-06-06 10:05:00,114.25,114.31,114.22,114.27,2467799999.0
2007-06-06 10:10:00,114.27,114.29,114.2,114.29,2700700000.0
2007-06-06 10:15:00,114.285,114.29,114.21,114.24,1874500000.0
2007-06-06 10:20:00,114.235,114.29,114.22,114.24,1998899999.0
2007-06-06 10:25:00,114.25,114.26,114.17,114.195,2138900000.0
2007-06-06 10:30:00,114.2,114.25,114.175,114.25,1646799998.0
2007-06-06 10:35:00,114.25,114.29,114.23,114.27,1663199998.0
2007-06-06 10:40:00,114.27,114.29,114.22,114.24,1960599998.0
2007-06-06 10:45:00,114.24,114.25,114.185,114.23,782499998.0
2007-06-06 10:50:00,114.23,114.38,114.23,114.355,2327399999.0
2007-06-06 10:55:00,114.36,114.38,114.315,114.37,1921999999.0
2007-06-06 11:00:00,114.37,114.44,114.37,114.44,1095900000.0
2007-06-06 11:05:00,114.43,114.52,114.4,114.49,1302600001.0
2007-06-06 11:10:00,114.48,114.55,114.48,114.52,1184300000.0
2007-06-06 11:15:00,114.515,114.64,114.515,114.63,1189099998.0
2007-06-06 11:20:00,114.625,114.63,114.54,114.57,1535400001.0
2007-06-06 11:25:00,114.57,114.6,114.53,114.55,1454700000.0
2007-06-06 11:30:00,114.55,114.55,114.385,114.52,886599999.0
2007-06-06 11:35:00,114.515,114.515,114.37,114.4,325200000.0
2007-06-06 11:40:00,114.395,114.41,114.34,114.35,903900000.0
2007-06-06 11:45:00,114.32,114.38,114.3,114.365,1159600001.0
2007-06-06 11:50:00,114.365,114.38,114.31,114.34,1069400000.0
2007-06-06 11:55:00,114.34,114.34,114.28,114.295,754200000.0
2007-06-06 12:00:00,114.3,114.31,114.26,114.27,1165500000.0
2007-06-06 12:05:00,114.275,114.31,114.27,114.29,644500000.0
2007-06-06 12:10:00,114.3,114.3,114.23,114.24,658700000.0
2007-06-06 12:15:00,114.235,114.24,114.1,114.1,1994500000.0
2007-06-06 12:20:00,114.1,114.13,113.98,114.03,2360300000.0
2007-06-06 12:25:00,114.03,114.08,114.005,114.02,1114200000.0
2007-06-06 12:30:00,114.03,114.06,113.97,114.0,1687900000.0
2007-06-06 12:35:00,114.0,114.01,113.83,113.96,2091400000.0
2007-06-06 12:40:00,113.96,113.98,113.9,113.96,1964900000.0
2007-06-06 12:45:00,113.955,113.96,113.915,113.95,1248399998.0
2007-06-06 12:50:00,113.95,113.97,113.875,113.89,1701699999.0
2007-06-06 12:55:00,113.89,113.9,113.855,113.89,1041800000.0
2007-06-06 13:00:00,113.89,113.99,113.88,113.97,1123100000.0
2007-06-06 13:05:00,113.97,114.02,113.93,114.02,1682800004.0
2007-06-06 13:10:00,114.01,114.03,113.98,114.01,846200000.0
2007-06-06 13:15:00,114.01,114.02,113.96,113.97,489800000.0
2007-06-06 13:20:00,113.97,114.01,113.94,114.01,900800001.0
2007-06-06 13:25:00,114.005,114.06,113.98,114.05,1284800000.0
2007-06-06 13:30:00,114.05,114.08,114.035,114.04,568799999.0
2007-06-06 13:35:00,114.04,114.06,113.94,113.955,1770900002.0
2007-06-06 13:40:00,113.95,113.99,113.815,113.91,1687700000.0
2007-06-06 13:45:00,113.9,113.94,113.81,113.925,1841299998.0
2007-06-06 13:50:00,113.925,114.02,113.92,113.99,1824600002.0
2007-06-06 13:55:00,114.0,114.02,113.96,113.975,1490999998.0
2007-06-06 14:00:00,113.975,114.06,113.95,114.04,1525599999.0
2007-06-06 14:05:00,114.05,114.13,114.0,114.12,2041499998.0
2007-06-06 14:10:00,114.12,114.19,114.04,114.12,2467500003.0
2007-06-06 14:15:00,114.12,114.21,114.085,114.19,2249000017.0
2007-06-06 14:20:00,114.175,114.2,114.06,114.16,2317300009.0
2007-06-06 14:25:00,114.15,114.17,114.065,114.09,1752700001.0
2007-06-06 14:30:00,114.09,114.1,113.935,113.96,2190099995.0
2007-06-06 14:35:00,113.96,114.08,113.93,114.07,2874499998.0
2007-06-06 14:40:00,114.08,114.14,114.06,114.11,2768000004.0
2007-06-06 14:45:00,114.11,114.24,114.09,114.23,2737300010.0
2007-06-06 14:50:00,114.22,114.34,114.2,114.34,3054300020.0
2007-06-06 14:55:00,114.34,114.41,114.25,114.39,1779600008.0
2007-06-06 15:00:00,114.4,114.44,114.295,114.43,2069500011.0
2007-06-06 15:05:00,114.43,114.46,114.3,114.44,2706700034.0
2007-06-06 15:10:00,114.44,114.47,114.335,114.43,1905700032.0
2007-06-06 15:15:00,114.43,114.57,114.42,114.53,2099800017.0
2007-06-06 15:20:00,114.53,114.54,114.44,114.5,2003900020.0
2007-06-06 15:25:00,114.5,114.54,114.42,114.51,996599997.0
2007-06-06 15:30:00,114.51,114.56,114.43,114.5,1753499987.0
2007-06-06 15:35:00,114.5,114.55,114.38,114.52,1825200003.0
2007-06-06 15:40:00,114.52,114.61,114.51,114.56,1454500005.0
2007-06-06 15:45:00,114.53,114.57,114.47,114.51,1724100000.0
2007-06-06 15:50:00,114.51,114.54,114.46,114.54,1590100010.0
2007-06-06 15:55:00,114.54,114.59,114.455,114.53,1701700007.0
2007-06-06 16:00:00,114.52,114.62,114.42,114.62,2265000002.0
2007-06-06 16:05:00,114.62,114.65,114.5,114.62,2200700002.0
2007-06-06 16:10:00,114.62,114.63,114.55,114.59,2638700000.0
2007-06-06 16:15:00,114.59,114.6,114.49,114.55,799800000.0
2007-06-06 16:20:00,114.55,114.645,114.55,114.62,2120700000.0
2007-06-06 16:25:00,114.61,114.69,114.6,114.67,2188100000.0
2007-06-06 16:30:00,114.67,114.69,114.61,114.62,1540999999.0
2007-06-06 16:35:00,114.64,114.64,114.445,114.52,1724399999.0
2007-06-06 16:40:00,114.52,114.52,114.47,114.5,2117500000.0
2007-06-06 16:45:00,114.5,114.52,114.45,114.48,2072100000.0
2007-06-06 16:50:00,114.48,114.48,114.4,114.45,3011499999.0
2007-06-06 16:55:00,114.45,114.46,114.32,114.33,2124699996.0
2007-06-06 17:00:00,114.33,114.47,114.33,114.42,1580399997.0
2007-06-06 17:05:00,114.42,114.45,114.345,114.45,794399996.0
2007-06-06 17:10:00,114.46,114.51,114.445,114.48,848999992.0
2007-06-06 17:15:00,114.46,114.53,114.415,114.51,695300000.0
2007-06-06 17:20:00,114.5,114.55,114.48,114.49,824100000.0
2007-06-06 17:25:00,114.49,114.54,114.455,114.5,629700000.0
2007-06-06 17:30:00,114.51,114.55,114.48,114.49,487200000.0
2007-06-06 17:35:00,114.5,114.5,114.4,114.43,683800000.0
2007-06-06 17:40:00,114.43,114.45,114.39,114.43,1036100000.0
2007-06-06 17:45:00,114.43,114.46,114.39,114.45,603099998.0
2007-06-06 17:50:00,114.44,114.46,114.36,114.39,1017600000.0
2007-06-06 17:55:00,114.39,114.43,114.33,114.34,569899999.0
2007-06-06 18:00:00,114.37,114.37,114.28,114.31,814900000.0
2007-06-06 18:05:00,114.31,114.37,114.26,114.37,821199998.0
2007-06-06 18:10:00,114.37,114.44,114.36,114.4,673000000.0
2007-06-06 18:15:00,114.42,114.43,114.35,114.41,538000000.0
2007-06-06 18:20:00,114.4,114.45,114.32,114.41,422400000.0
2007-06-06 18:25:00,114.42,114.42,114.29,114.39,274900000.0
2007-06-06 18:30:00,114.39,114.41,114.3,114.4,384600000.0
2007-06-06 18:35:00,114.39,114.43,114.39,114.4,335200000.0
2007-06-06 18:40:00,114.41,114.44,114.28,114.43,464700000.0
2007-06-06 18:45:00,114.34,114.44,114.34,114.42,994600000.0
2007-06-06 18:50:00,114.43,114.44,114.41,114.43,251600000.0
2007-06-06 18:55:00,114.43,114.48,114.36,114.38,738500000.0
2007-06-06 19:00:00,114.39,114.42,114.36,114.36,930200000.0
2007-06-06 19:05:00,114.37,114.37,114.22,114.3,1015500000.0
2007-06-06 19:10:00,114.31,114.33,114.205,114.29,568200000.0
2007-06-06 19:15:00,114.29,114.29,114.18,114.25,352800000.0
2007-06-06 19:20:00,114.24,114.26,114.13,114.23,1184600000.0
2007-06-06 19:25:00,114.21,114.27,114.135,114.24,382200000.0
2007-06-06 19:30:00,114.24,114.25,114.22,114.23,365600000.0
2007-06-06 19:35:00,114.23,114.24,114.21,114.23,404000000.0
2007-06-06 19:40:00,114.23,114.26,114.22,114.26,432200000.0
2007-06-06 19:45:00,114.26,114.33,114.26,114.3,806700000.0
2007-06-06 19:50:00,114.29,114.29,114.23,114.24,514100000.0
2007-06-06 19:55:00,114.23,114.28,114.165,114.26,395300000.0
2007-06-06 20:00:00,114.17,114.28,114.155,114.25,281700000.0
2007-06-06 20:05:00,114.25,114.26,114.23,114.25,411700000.0
2007-06-06 20:10:00,114.24,114.29,114.145,114.26,311000000.0
2007-06-06 20:15:00,114.26,114.28,114.17,114.17,235100000.0
2007-06-06 20:20:00,114.18,114.28,114.16,114.24,264900000.0
2007-06-06 20:25:00,114.24,114.3,114.16,114.3,388300000.0
2007-06-06 20:30:00,114.29,114.35,114.225,114.35,182400000.0
2007-06-06 20:35:00,114.35,114.36,114.24,114.27,481100000.0
2007-06-06 20:40:00,114.36,114.42,114.29,114.31,651400000.0
2007-06-06 20:45:00,114.4,114.4,114.275,114.37,293900000.0
2007-06-06 20:50:00,114.37,114.37,114.29,114.34,334000000.0
2007-06-06 20:55:00,114.35,114.37,114.2,114.3,821600000.0
2007-06-06 21:00:00,114.29,114.31,114.18,114.3,553300000.0
2007-06-06 21:05:00,114.3,114.33,114.23,114.33,222900000.0
2007-06-06 21:10:00,114.32,114.33,114.24,114.24,153700000.0
2007-06-06 21:15:00,114.34,114.36,114.23,114.31,323900000.0
2007-06-06 21:20:00,114.34,114.38,114.265,114.36,510300000.0
2007-06-06 21:25:00,114.36,114.37,114.32,114.32,439100000.0
2007-06-06 21:30:00,114.34,114.35,114.33,114.35,254300000.0
2007-06-06 21:35:00,114.35,114.37,114.35,114.36,158800000.0
2007-06-06 21:40:00,114.36,114.39,114.35,114.38,315400000.0
2007-06-06 21:45:00,114.38,114.43,114.33,114.42,297000000.0
2007-06-06 21:50:00,114.42,114.43,114.29,114.39,308000000.0
2007-06-06 21:55:00,114.4,114.42,114.39,114.41,331400000.0
2007-06-06 22:00:00,114.41,114.42,114.34,114.34,196100000.0
2007-06-06 22:05:00,114.38,114.38,114.3,114.34,199100000.0
2007-06-06 22:10:00,114.34,114.37,114.32,114.36,209100000.0
2007-06-06 22:15:00,114.34,114.38,114.34,114.35,64700000.0
2007-06-06 22:20:00,114.36,114.38,114.33,114.34,78100000.0
2007-06-06 22:25:00,114.35,114.36,114.31,114.33,85800000.0
2007-06-06 22:30:00,114.32,114.38,114.305,114.38,150600000.0
2007-06-06 22:35:00,114.39,114.43,114.38,114.4,79900000.0
2007-06-06 22:40:00,114.4,114.43,114.37,114.41,223300000.0
2007-06-06 22:45:00,114.42,114.43,114.4,114.41,116600000.0
2007-06-06 22:50:00,114.41,114.44,114.39,114.42,177200000.0
2007-06-06 22:55:00,114.42,114.44,114.345,114.345,483800000.0
2007-06-06 23:00:00,114.37,114.37,114.31,114.36,209600000.0
2007-06-06 23:05:00,114.36,114.39,114.36,114.39,87000000.0
2007-06-06 23:10:00,114.38,114.39,114.34,114.37,204000000.0
2007-06-06 23:15:00,114.37,114.39,114.34,114.38,113200000.0
2007-06-06 23:20:00,114.37,114.42,114.37,114.42,152800000.0
2007-06-06 23:25:00,114.41,114.45,114.4,114.41,269900000.0
2007-06-06 23:30:00,114.4,114.43,114.39,114.41,87900000.0
2007-06-06 23:35:00,114.43,114.43,114.39,114.43,60500000.0
2007-06-06 23:40:00,114.43,114.43,114.38,114.42,75700000.0
2007-06-06 23:45:00,114.44,114.46,114.4,114.44,154300000.0
2007-06-06 23:50:00,114.45,114.45,114.41,114.41,131400000.0
2007-06-06 23:55:00,114.41,114.41,114.35,114.39,108400000.0
2007-06-07 00:00:00,114.38,114.41,114.31,114.31,257800000.0
2007-06-07 00:05:00,114.34,114.34,114.29,114.33,322700000.0
2007-06-07 00:10:00,114.33,114.34,114.3,114.33,33000000.0
2007-06-07 00:15:00,114.34,114.41,114.32,114.38,141300000.0
2007-06-07 00:20:00,114.39,114.39,114.31,114.32,171500000.0
2007-06-07 00:25:00,114.32,114.37,114.31,114.36,87500000.0
2007-06-07 00:30:00,114.36,114.38,114.31,114.32,72200000.0
2007-06-07 00:35:00,114.33,114.33,114.3,114.31,76800000.0
2007-06-07 00:40:00,114.3,114.32,114.295,114.31,152200000.0
2007-06-07 00:45:00,114.31,114.32,114.25,114.25,226700000.0
2007-06-07 00:50:00,114.25,114.29,114.25,114.29,145900000.0
2007-06-07 00:55:00,114.29,114.38,114.29,114.35,248800000.0
2007-06-07 01:00:00,114.34,114.35,114.27,114.32,272300000.0
2007-06-07 01:05:00,114.31,114.32,114.25,114.27,193900000.0
2007-06-07 01:10:00,114.28,114.31,114.255,114.28,236600000.0
2007-06-07 01:15:00,114.28,114.28,114.24,114.26,157100000.0
2007-06-07 01:20:00,114.25,114.28,114.21,114.24,279400000.0
2007-06-07 01:25:00,114.26,114.26,114.23,114.26,66800000.0
2007-06-07 01:30:00,114.26,114.27,114.25,114.26,200500000.0
2007-06-07 01:35:00,114.25,114.25,114.21,114.23,352600000.0
2007-06-07 01:40:00,114.21,114.23,114.175,114.22,348200000.0
2007-06-07 01:45:00,114.21,114.22,114.19,114.21,45900000.0
2007-06-07 01:50:00,114.2,114.22,114.18,114.21,84100000.0
2007-06-07 01:55:00,114.21,114.22,114.16,114.17,295400000.0
2007-06-07 02:00:00,114.16,114.16,114.04,114.14,568700000.0
2007-06-07 02:05:00,114.12,114.16,114.06,114.11,845399986.0
2007-06-07 02:10:00,114.08,114.19,114.08,114.17,1083699987.0
2007-06-07 02:15:00,114.18,114.26,114.18,114.21,569999987.0
2007-06-07 02:20:00,114.21,114.22,114.17,114.21,524699997.0
2007-06-07 02:25:00,114.19,114.27,114.18,114.25,728499987.0
2007-06-07 02:30:00,114.26,114.3,114.23,114.26,489399999.0
2007-06-07 02:35:00,114.26,114.27,114.25,114.27,299200000.0
2007-06-07 02:40:00,114.27,114.28,114.235,114.28,284900000.0
2007-06-07 02:45:00,114.28,114.29,114.27,114.29,159699997.0
2007-06-07 02:50:00,114.28,114.3,114.26,114.29,187100000.0
2007-06-07 02:55:00,114.28,114.28,114.185,114.21,559799992.0
2007-06-07 03:00:00,114.21,114.27,114.2,114.27,541399999.0
2007-06-07 03:05:00,114.26,114.27,114.245,114.26,264800000.0
2007-06-07 03:10:00,114.27,114.28,114.27,114.28,24700000.0
2007-06-07 03:15:00,114.27,114.29,114.27,114.28,130300000.0
2007-06-07 03:20:00,114.27,114.3,114.26,114.29,169000000.0
2007-06-07 03:25:00,114.29,114.33,114.24,114.28,445900000.0
2007-06-07 03:30:00,114.26,114.41,114.26,114.38,383800000.0
2007-06-07 03:35:00,114.38,114.46,114.37,114.45,701300000.0
2007-06-07 03:40:00,114.43,114.53,114.415,114.455,643700000.0
2007-06-07 03:45:00,114.48,114.51,114.435,114.48,395400000.0
2007-06-07 03:50:00,114.48,114.49,114.46,114.47,340700000.0
2007-06-07 03:55:00,114.48,114.51,114.44,114.45,367800000.0
2007-06-07 04:00:00,114.46,114.47,114.42,114.46,285100000.0
2007-06-07 04:05:00,114.44,114.46,114.415,114.45,184500000.0
2007-06-07 04:10:00,114.45,114.49,114.45,114.49,115300000.0
2007-06-07 04:15:00,114.49,114.54,114.44,114.5,581800000.0
2007-06-07 04:20:00,114.5,114.53,114.475,114.48,339700000.0
2007-06-07 04:25:00,114.48,114.52,114.465,114.5,270800000.0
2007-06-07 04:30:00,114.49,114.54,114.49,114.54,336100000.0
2007-06-07 04:35:00,114.54,114.54,114.51,114.54,145600000.0
2007-06-07 04:40:00,114.53,114.55,114.51,114.54,107300000.0
2007-06-07 04:45:00,114.53,114.56,114.53,114.55,52600000.0
2007-06-07 04:50:00,114.53,114.54,114.51,114.54,48400000.0
2007-06-07 04:55:00,114.52,114.54,114.5,114.52,161900000.0
2007-06-07 05:00:00,114.5,114.55,114.5,114.54,127600000.0
2007-06-07 05:05:00,114.55,114.59,114.515,114.56,337200000.0
2007-06-07 05:10:00,114.55,114.58,114.52,114.54,159200000.0
2007-06-07 05:15:00,114.55,114.55,114.5,114.5,193700000.0
2007-06-07 05:20:00,114.5,114.52,114.48,114.48,105100000.0
2007-06-07 05:25:00,114.48,114.5,114.47,114.5,138300000.0
2007-06-07 05:30:00,114.5,114.5,114.45,114.47,73700000.0
2007-06-07 05:35:00,114.45,114.49,114.425,114.46,72600000.0
2007-06-07 05:40:00,114.46,114.51,114.46,114.51,264200000.0
2007-06-07 05:45:00,114.51,114.51,114.465,114.5,314900000.0
2007-06-07 05:50:00,114.5,114.52,114.47,114.52,312100000.0
2007-06-07 05:55:00,114.51,114.54,114.475,114.52,476700000.0
2007-06-07 06:00:00,114.53,114.58,114.52,114.56,345700000.0
2007-06-07 06:05:00,114.55,114.58,114.55,114.58,96400000.0
2007-06-07 06:10:00,114.58,114.61,114.565,114.61,547600000.0
2007-06-07 06:15:00,114.6,114.63,114.535,114.56,742800000.0
2007-06-07 06:20:00,114.55,114.59,114.535,114.555,407800000.0
2007-06-07 06:25:00,114.58,114.59,114.54,114.56,298000000.0
2007-06-07 06:30:00,114.57,114.58,114.525,114.545,132700000.0
2007-06-07 06:35:00,114.56,114.6,114.56,114.6,247500000.0
2007-06-07 06:40:00,114.58,114.6,114.555,114.58,292900000.0
2007-06-07 06:45:00,114.58,114.58,114.555,114.57,259800000.0
2007-06-07 06:50:00,114.57,114.59,114.545,114.58,443600000.0
2007-06-07 06:55:00,114.59,114.59,114.51,114.53,242100000.0
2007-06-07 07:00:00,114.55,114.57,114.5,114.57,317500000.0
2007-06-07 07:05:00,114.57,114.61,114.53,114.61,280900000.0
2007-06-07 07:10:00,114.595,114.63,114.565,114.57,264600000.0
2007-06-07 07:15:00,114.59,114.61,114.535,114.58,113200000.0
2007-06-07 07:20:00,114.57,114.58,114.54,114.57,120500000.0
2007-06-07 07:25:00,114.55,114.58,114.53,114.57,133100000.0
2007-06-07 07:30:00,114.56,114.6,114.55,114.57,127800000.0
2007-06-07 07:35:00,114.57,114.58,114.52,114.56,208000000.0
2007-06-07 07:40:00,114.52,114.58,114.52,114.58,145400000.0
2007-06-07 07:45:00,114.58,114.63,114.55,114.62,259300000.0
2007-06-07 07:50:00,114.59,114.62,114.59,114.6,244300000.0
2007-06-07 07:55:00,114.6,114.66,114.55,114.64,307800000.0
2007-06-07 08:00:00,114.64,114.77,114.62,114.76,843300000.0
2007-06-07 08:05:00,114.76,114.77,114.685,114.74,700300000.0
2007-06-07 08:10:00,114.74,114.82,114.72,114.79,369800000.0
2007-06-07 08:15:00,114.79,114.85,114.75,114.83,557600000.0
2007-06-07 08:20:00,114.83,114.86,114.775,114.82,481900000.0
2007-06-07 08:25:00,114.8,114.81,114.73,114.76,516000000.0
2007-06-07 08:30:00,114.78,114.78,114.71,114.74,760300000.0
2007-06-07 08:35:00,114.74,114.76,114.69,114.71,630799998.0
2007-06-07 08:40:00,114.71,114.76,114.685,114.74,1321299984.0
2007-06-07 08:45:00,114.72,114.78,114.715,114.74,1187699996.0
2007-06-07 08:50:00,114.74,114.78,114.74,114.76,271800000.0
2007-06-07 08:55:00,114.76,114.77,114.72,114.75,664200003.0
2007-06-07 09:00:00,114.75,114.76,114.69,114.71,651300001.0
2007-06-07 09:05:00,114.71,114.72,114.66,114.72,1077699992.0
2007-06-07 09:10:00,114.72,114.75,114.65,114.65,942600000.0
2007-06-07 09:15:00,114.66,114.66,114.55,114.63,712600000.0
2007-06-07 09:20:00,114.62,114.66,114.615,114.64,618099996.0
2007-06-07 09:25:00,114.65,114.69,114.595,114.61,1276199996.0
2007-06-07 09:30:00,114.61,114.61,114.52,114.55,821700000.0
2007-06-07 09:35:00,114.55,114.66,114.54,114.64,765099999.0
2007-06-07 09:40:00,114.64,114.64,114.62,114.63,417899997.0
2007-06-07 09:45:00,114.63,114.63,114.56,114.6,801599989.0
2007-06-07 09:50:00,114.6,114.63,114.59,114.6,410699996.0
2007-06-07 09:55:00,114.6,114.63,114.545,114.545,1331299983.0
2007-06-07 10:00:00,114.57,114.61,114.51,114.56,1317899986.0
2007-06-07 10:05:00,114.59,114.59,114.53,114.56,1026299991.0
2007-06-07 10:10:00,114.57,114.65,114.57,114.63,453399998.0
2007-06-07 10:15:00,114.65,114.66,114.62,114.65,524500000.0
2007-06-07 10:20:00,114.64,114.72,114.62,114.68,969799997.0
2007-06-07 10:25:00,114.69,114.7,114.6,114.65,519500001.0
2007-06-07 10:30:00,114.65,114.71,114.64,114.68,724399995.0
2007-06-07 10:35:00,114.68,114.69,114.625,114.625,309799998.0
2007-06-07 10:40:00,114.65,114.71,114.63,114.65,733899998.0
2007-06-07 10:45:00,114.65,114.66,114.63,114.64,771800000.0
2007-06-07 10:50:00,114.65,114.67,114.61,114.66,854700000.0
2007-06-07 10:55:00,114.66,114.79,114.64,114.75,770299999.0
2007-06-07 11:00:00,114.76,114.77,114.69,114.71,443900000.0
2007-06-07 11:05:00,114.71,114.71,114.63,114.63,944299999.0
2007-06-07 11:10:00,114.64,114.65,114.475,114.52,1574599994.0
2007-06-07 11:15:00,114.515,114.54,114.44,114.5,813299999.0
2007-06-07 11:20:00,114.47,114.56,114.47,114.52,815300000.0
2007-06-07 11:25:00,114.52,114.56,114.49,114.55,565500000.0
2007-06-07 11:30:00,114.55,114.56,114.52,114.52,315799999.0
2007-06-07 11:35:00,114.52,114.53,114.445,114.445,766099992.0
2007-06-07 11:40:00,114.445,114.51,114.445,114.48,455199997.0
2007-06-07 11:45:00,114.45,114.53,114.435,114.47,732799996.0
2007-06-07 11:50:00,114.45,114.53,114.44,114.53,649299994.0
2007-06-07 11:55:00,114.54,114.58,114.525,114.56,1044899989.0
2007-06-07 12:00:00,114.57,114.66,114.55,114.59,719899996.0
2007-06-07 12:05:00,114.6,114.61,114.51,114.52,974299996.0
2007-06-07 12:10:00,114.52,114.53,114.475,114.53,494700000.0
2007-06-07 12:15:00,114.51,114.57,114.48,114.54,1171199995.0
2007-06-07 12:20:00,114.54,114.55,114.49,114.5,718200000.0
2007-06-07 12:25:00,114.51,114.63,114.5,114.56,1597300000.0
2007-06-07 12:30:00,114.57,114.57,114.52,114.55,905199999.0
2007-06-07 12:35:00,114.54,114.635,114.54,114.6,773899996.0
2007-06-07 12:40:00,114.6,114.61,114.56,114.6,530500000.0
2007-06-07 12:45:00,114.59,114.6,114.57,114.58,506300000.0
2007-06-07 12:50:00,114.57,114.58,114.5,114.51,741299999.0
2007-06-07 12:55:00,114.51,114.52,114.44,114.46,625000000.0
2007-06-07 13:00:00,114.43,114.51,114.43,114.49,939700000.0
2007-06-07 13:05:00,114.48,114.55,114.47,114.55,753299999.0
2007-06-07 13:10:00,114.55,114.61,114.54,114.6,691300000.0
2007-06-07 13:15:00,114.585,114.61,114.555,114.58,693799994.0
2007-06-07 13:20:00,114.58,114.62,114.56,114.6,516300000.0
2007-06-07 13:25:00,114.6,114.66,114.595,114.66,590300000.0
2007-06-07 13:30:00,114.65,114.66,114.615,114.63,773699999.0
2007-06-07 13:35:00,114.63,114.67,114.615,114.66,694500000.0
2007-06-07 13:40:00,114.66,114.67,114.58,114.64,834000000.0
2007-06-07 13:45:00,114.64,114.65,114.575,114.585,792200000.0
2007-06-07 13:50:00,114.585,114.65,114.565,114.6,786500000.0
2007-06-07 13:55:00,114.61,114.65,114.575,114.61,414200000.0
2007-06-07 14:00:00,114.61,114.63,114.53,114.57,826100000.0
2007-06-07 14:05:00,114.57,114.62,114.535,114.6,595399998.0
2007-06-07 14:10:00,114.6,114.6,114.53,114.54,1244299999.0
2007-06-07 14:15:00,114.53,114.54,114.42,114.49,1285399997.0
2007-06-07 14:20:00,114.49,114.55,114.335,114.35,1520799999.0
2007-06-07 14:25:00,114.37,114.39,114.295,114.33,1745299998.0
2007-06-07 14:30:00,114.34,114.37,114.27,114.35,1731799998.0
2007-06-07 14:35:00,114.35,114.43,114.35,114.39,1097400000.0
2007-06-07 14:40:00,114.4,114.44,114.33,114.38,795400000.0
2007-06-07 14:45:00,114.39,114.57,114.38,114.52,1436400000.0
2007-06-07 14:50:00,114.51,114.56,114.43,114.47,1165999997.0
2007-06-07 14:55:00,114.48,114.5,114.47,114.48,682700000.0
2007-06-07 15:00:00,114.48,114.54,114.47,114.51,1129099998.0
2007-06-07 15:05:00,114.52,114.6,114.5,114.6,500799998.0
2007-06-07 15:10:00,114.59,114.62,114.53,114.53,591999998.0
2007-06-07 15:15:00,114.54,114.62,114.54,114.58,406799998.0
2007-06-07 15:20:00,114.565,114.6,114.53,114.58,611599999.0
2007-06-07 15:25:00,114.59,114.69,114.57,114.65,826199995.0
2007-06-07 15:30:00,114.67,114.68,114.58,114.66,1190199997.0
2007-06-07 15:35:00,114.67,114.7,114.61,114.62,719000000.0
2007-06-07 15:40:00,114.63,114.73,114.615,114.71,1478999994.0
2007-06-07 15:45:00,114.72,114.84,114.72,114.77,1714699994.0
2007-06-07 15:50:00,114.77,114.78,114.69,114.73,750399997.0
2007-06-07 15:55:00,114.72,114.73,114.62,114.65,984799999.0
2007-06-07 16:00:00,114.65,114.74,114.63,114.74,1184799999.0
2007-06-07 16:05:00,114.75,114.75,114.62,114.67,1540699996.0
2007-06-07 16:10:00,114.67,114.85,114.64,114.78,1791599996.0
2007-06-07 16:15:00,114.79,114.8,114.715,114.73,1322499990.0
2007-06-07 16:20:00,114.74,114.76,114.7,114.71,702099997.0
2007-06-07 16:25:00,114.72,114.74,114.67,114.71,931700000.0
2007-06-07 16:30:00,114.71,114.76,114.68,114.74,1401499999.0
2007-06-07 16:35:00,114.75,114.76,114.63,114.67,1404100000.0
2007-06-07 16:40:00,114.65,114.66,114.58,114.61,1165699999.0
2007-06-07 16:45:00,114.61,114.63,114.57,114.62,713100000.0
2007-06-07 16:50:00,114.6,114.6,114.49,114.5,703000000.0
2007-06-07 16:55:00,114.5,114.52,114.38,114.42,1209700000.0
2007-06-07 17:00:00,114.4,114.5,114.4,114.49,1605099994.0
2007-06-07 17:05:00,114.48,114.51,114.39,114.4,524600000.0
2007-06-07 17:10:00,114.39,114.4,114.32,114.36,1032000000.0
2007-06-07 17:15:00,114.37,114.39,114.29,114.35,929299999.0
2007-06-07 17:20:00,114.35,114.41,114.34,114.39,912300000.0
2007-06-07 17:25:00,114.4,114.42,114.29,114.31,836599998.0
2007-06-07 17:30:00,114.31,114.33,114.26,114.31,771600000.0
2007-06-07 17:35:00,114.31,114.42,114.31,114.38,751399999.0
2007-06-07 17:40:00,114.37,114.41,114.34,114.37,526299996.0
2007-06-07 17:45:00,114.37,114.41,114.33,114.36,1061099998.0
2007-06-07 17:50:00,114.36,114.39,114.34,114.37,648700000.0
2007-06-07 17:55:00,114.38,114.38,114.33,114.35,626900000.0
2007-06-07 18:00:00,114.35,114.35,114.24,114.29,1626699998.0
2007-06-07 18:05:00,114.29,114.32,114.21,114.27,1047300000.0
2007-06-07 18:10:00,114.27,114.34,114.25,114.34,917400000.0
2007-06-07 18:15:00,114.34,114.39,114.31,114.35,1067000000.0
2007-06-07 18:20:00,114.38,114.4,114.32,114.38,653800000.0
2007-06-07 18:25:00,114.38,114.41,114.335,114.38,803499997.0
2007-06-07 18:30:00,114.345,114.42,114.335,114.4,834700000.0
2007-06-07 18:35:00,114.41,114.41,114.245,114.25,1051399996.0
2007-06-07 18:40:00,114.25,114.27,114.185,114.24,1483799999.0
2007-06-07 18:45:00,114.215,114.28,114.16,114.17,1200699998.0
2007-06-07 18:50:00,114.16,114.19,114.07,114.09,1121700000.0
2007-06-07 18:55:00,114.07,114.08,113.915,113.98,1267499997.0
2007-06-07 19:00:00,113.98,114.17,113.97,114.15,1019699998.0
2007-06-07 19:05:00,114.17,114.19,114.08,114.12,770199998.0
2007-06-07 19:10:00,114.12,114.13,114.03,114.1,912100000.0
2007-06-07 19:15:00,114.085,114.12,113.86,113.91,900900000.0
2007-06-07 19:20:00,113.91,113.98,113.89,113.96,917499997.0
2007-06-07 19:25:00,113.96,114.01,113.935,113.96,751599993.0
2007-06-07 19:30:00,113.94,113.95,113.85,113.9,631000000.0
2007-06-07 19:35:00,113.9,113.92,113.79,113.81,772400000.0
2007-06-07 19:40:00,113.81,113.82,113.77,113.79,680100000.0
2007-06-07 19:45:00,113.78,113.84,113.775,113.81,1077399995.0
2007-06-07 19:50:00,113.8,113.85,113.78,113.85,549700000.0
2007-06-07 19:55:00,113.85,113.87,113.77,113.87,1031399996.0
2007-06-07 20:00:00,113.87,113.89,113.835,113.87,536899999.0
2007-06-07 20:05:00,113.85,113.88,113.825,113.86,538699997.0
2007-06-07 20:10:00,113.87,113.88,113.8,113.83,377400000.0
2007-06-07 20:15:00,113.83,113.83,113.765,113.8,462099997.0
2007-06-07 20:20:00,113.81,113.83,113.785,113.83,328400000.0
2007-06-07 20:25:00,113.8,113.88,113.8,113.86,405999997.0
2007-06-07 20:30:00,113.86,113.95,113.86,113.94,491900000.0
2007-06-07 20:35:00,113.93,113.95,113.92,113.93,148600000.0
2007-06-07 20:40:00,113.93,113.98,113.92,113.96,536000000.0
2007-06-07 20:45:00,113.96,113.98,113.92,113.97,412800000.0
2007-06-07 20:50:00,113.96,114.02,113.95,114.0,349200000.0
2007-06-07 20:55:00,114.01,114.03,113.97,114.02,306900000.0
2007-06-07 21:00:00,114.02,114.03,113.97,113.99,663600000.0
2007-06-07 21:05:00,114.0,114.04,113.98,114.0,506800000.0
2007-06-07 21:10:00,114.0,114.02,113.97,114.01,278400000.0
2007-06-07 21:15:00,114.01,114.05,113.99,114.01,228400000.0
2007-06-07 21:20:00,114.01,114.02,113.95,113.97,800100000.0
2007-06-07 21:25:00,113.98,113.99,113.88,113.91,663200000.0
2007-06-07 21:30:00,113.9,113.93,113.88,113.91,672100000.0
2007-06-07 21:35:00,113.91,113.91,113.855,113.89,371699999.0
2007-06-07 21:40:00,113.89,113.9,113.79,113.8,325200000.0
2007-06-07 21:45:00,113.8,113.86,113.8,113.84,388400000.0
2007-06-07 21:50:00,113.83,113.84,113.77,113.79,570800000.0
2007-06-07 21:55:00,113.79,113.8,113.73,113.74,356000000.0
2007-06-07 22:00:00,113.75,113.75,113.68,113.71,252500000.0
2007-06-07 22:05:00,113.69,113.77,113.69,113.72,234600000.0
2007-06-07 22:10:00,113.71,113.75,113.695,113.73,192800000.0
2007-06-07 22:15:00,113.72,113.74,113.68,113.71,125300000.0
2007-06-07 22:20:00,113.71,113.72,113.66,113.68,222000000.0
2007-06-07 22:25:00,113.68,113.73,113.56,113.56,509400000.0
2007-06-07 22:30:00,113.58,113.67,113.555,113.63,424500000.0
2007-06-07 22:35:00,113.63,113.65,113.56,113.56,234300000.0
2007-06-07 22:40:00,113.57,113.66,113.52,113.56,410000000.0
2007-06-07 22:45:00,113.57,113.63,113.52,113.6,352600000.0
2007-06-07 22:50:00,113.6,113.65,113.57,113.61,321400000.0
2007-06-07 22:55:00,113.62,113.68,113.59,113.59,244900000.0
2007-06-07 23:00:00,113.58,113.58,113.51,113.57,141700000.0
2007-06-07 23:05:00,113.57,113.58,113.5,113.55,254700000.0
2007-06-07 23:10:00,113.53,113.61,113.525,113.59,180100000.0
2007-06-07 23:15:00,113.59,113.59,113.45,113.45,245900000.0
2007-06-07 23:20:00,113.45,113.48,113.385,113.43,229200000.0
2007-06-07 23:25:00,113.44,113.51,113.44,113.51,89900000.0
2007-06-07 23:30:00,113.52,113.53,113.51,113.525,47700000.0
2007-06-07 23:35:00,113.52,113.565,113.51,113.545,540200000.0
2007-06-07 23:40:00,113.545,113.55,113.49,113.5,525600000.0
2007-06-07 23:45:00,113.5,113.515,113.46,113.46,124800000.0
2007-06-07 23:50:00,113.47,113.47,113.415,113.445,195400000.0
2007-06-07 23:55:00,113.45,113.56,113.445,113.55,507600000.0
2007-06-08 00:00:00,113.55,113.58,113.485,113.57,941200000.0
2007-06-08 00:05:00,113.58,113.63,113.56,113.62,821800000.0
2007-06-08 00:10:00,113.62,113.63,113.545,113.56,446900000.0
2007-06-08 00:15:00,113.57,113.58,113.55,113.55,279200000.0
2007-06-08 00:20:00,113.55,113.57,113.545,113.57,458700000.0
2007-06-08 00:25:00,113.56,113.61,113.56,113.59,364700000.0
2007-06-08 00:30:00,113.595,113.62,113.58,113.61,373300000.0
2007-06-08 00:35:00,113.62,113.64,113.58,113.6,644200000.0
2007-06-08 00:40:00,113.61,113.64,113.6,113.61,284700000.0
2007-06-08 00:45:00,113.605,113.605,113.49,113.52,1192800000.0
2007-06-08 00:50:00,113.52,113.58,113.49,113.58,875900000.0
2007-06-08 00:55:00,113.58,113.655,113.555,113.635,572200000.0
2007-06-08 01:00:00,113.64,113.67,113.59,113.67,1084200000.0
2007-06-08 01:05:00,113.67,113.69,113.605,113.67,730900000.0
2007-06-08 01:10:00,113.67,113.76,113.66,113.75,1249200000.0
2007-06-08 01:15:00,113.76,113.86,113.74,113.81,1554400008.0
2007-06-08 01:20:00,113.83,113.865,113.78,113.85,682600000.0
2007-06-08 01:25:00,113.85,114.03,113.85,113.96,1278400003.0
2007-06-08 01:30:00,113.96,114.11,113.93,114.02,1420600003.0
2007-06-08 01:35:00,114.05,114.065,114.015,114.04,479200010.0
2007-06-08 01:40:00,114.05,114.07,114.02,114.03,681900006.0
2007-06-08 01:45:00,114.03,114.06,113.96,113.975,689300007.0
2007-06-08 01:50:00,113.975,114.13,113.955,114.12,1236100004.0
2007-06-08 01:55:00,114.11,114.14,114.08,114.11,754900007.0
2007-06-08 02:00:00,114.11,114.13,114.075,114.08,847900007.0
2007-06-08 02:05:00,114.08,114.08,114.025,114.08,870900011.0
2007-06-08 02:10:00,114.08,114.14,114.02,114.06,1094800001.0
2007-06-08 02:15:00,114.06,114.14,114.05,114.09,808000000.0
2007-06-08 02:20:00,114.11,114.15,114.09,114.13,714400000.0
2007-06-08 02:25:00,114.13,114.18,114.11,114.11,1401700000.0
2007-06-08 02:30:00,114.11,114.15,114.085,114.12,1082500000.0
2007-06-08 02:35:00,114.12,114.165,114.12,114.15,599100000.0
2007-06-08 02:40:00,114.15,114.17,114.12,114.14,543200000.0
2007-06-08 02:45:00,114.135,114.16,114.075,114.105,1229200000.0
2007-06-08 02:50:00,114.12,114.14,114.05,114.05,731300000.0
2007-06-08 02:55:00,114.06,114.08,113.95,114.0,1424500000.0
2007-06-08 03:00:00,114.0,114.06,113.97,114.05,779600000.0
2007-06-08 03:05:00,114.05,114.05,113.96,113.99,1016000000.0
2007-06-08 03:10:00,113.99,114.02,113.985,114.0,474600000.0
2007-06-08 03:15:00,114.0,114.02,113.965,113.99,631300000.0
2007-06-08 03:20:00,113.98,114.01,113.955,113.99,350800000.0
2007-06-08 03:25:00,113.985,114.03,113.975,114.015,484800000.0
2007-06-08 03:30:00,114.015,114.02,113.955,113.99,530600000.0
2007-06-08 03:35:00,113.97,114.09,113.97,114.07,782000000.0
2007-06-08 03:40:00,114.06,114.09,114.06,114.08,480000000.0
2007-06-08 03:45:00,114.08,114.125,114.055,114.12,985800000.0
2007-06-08 03:50:00,114.13,114.2,114.13,114.18,1245700000.0
2007-06-08 03:55:00,114.18,114.22,114.14,114.205,1022600000.0
2007-06-08 04:00:00,114.18,114.22,114.155,114.22,1115400000.0
2007-06-08 04:05:00,114.22,114.25,114.2,114.24,645300000.0
2007-06-08 04:10:00,114.235,114.34,114.235,114.285,1281800000.0
2007-06-08 04:15:00,114.29,114.3,114.245,114.245,465400000.0
2007-06-08 04:20:00,114.245,114.26,114.22,114.245,317500000.0
2007-06-08 04:25:00,114.245,114.25,114.23,114.24,549200000.0
2007-06-08 04:30:00,114.24,114.24,114.19,114.2,399100000.0
2007-06-08 04:35:00,114.19,114.22,114.17,114.18,293600000.0
2007-06-08 04:40:00,114.18,114.18,114.135,114.17,227700000.0
2007-06-08 04:45:00,114.17,114.18,114.13,114.17,275200000.0
2007-06-08 04:50:00,114.18,114.19,114.13,114.18,781600000.0
2007-06-08 04:55:00,114.18,114.24,114.12,114.23,1037800000.0
2007-06-08 05:00:00,114.24,114.3,114.22,114.23,473500000.0
2007-06-08 05:05:00,114.225,114.24,114.175,114.23,705800000.0
2007-06-08 05:10:00,114.23,114.26,114.205,114.205,405700000.0
2007-06-08 05:15:00,114.21,114.22,114.165,114.21,217300000.0
2007-06-08 05:20:00,114.21,114.23,114.21,114.23,64200000.0
2007-06-08 05:25:00,114.2,114.24,114.2,114.21,523800000.0
2007-06-08 05:30:00,114.23,114.24,114.21,114.22,634100000.0
2007-06-08 05:35:00,114.24,114.24,114.18,114.21,327600000.0
2007-06-08 05:40:00,114.21,114.24,114.2,114.21,214100000.0
2007-06-08 05:45:00,114.21,114.24,114.21,114.22,349200000.0
2007-06-08 05:50:00,114.22,114.23,114.21,114.22,248100000.0
2007-06-08 05:55:00,114.22,114.24,114.21,114.24,252500000.0
2007-06-08 06:00:00,114.23,114.23,114.2,114.23,603000000.0
2007-06-08 06:05:00,114.23,114.23,114.12,114.17,804300000.0
2007-06-08 06:10:00,114.17,114.21,114.17,114.18,560800000.0
2007-06-08 06:15:00,114.18,114.18,114.13,114.18,452500000.0
2007-06-08 06:20:00,114.175,114.19,114.14,114.14,133500000.0
2007-06-08 06:25:00,114.17,114.22,114.15,114.22,795800000.0
2007-06-08 06:30:00,114.21,114.27,114.195,114.22,1151600000.0
2007-06-08 06:35:00,114.2,114.23,114.18,114.21,583200000.0
2007-06-08 06:40:00,114.21,114.24,114.18,114.21,230900000.0
2007-06-08 06:45:00,114.21,114.21,114.195,114.2,50700000.0
2007-06-08 06:50:00,114.2,114.2,114.155,114.17,651200000.0
2007-06-08 06:55:00,114.17,114.17,114.12,114.12,376600000.0
2007-06-08 07:00:00,114.13,114.16,114.13,114.14,281700000.0
2007-06-08 07:05:00,114.135,114.135,114.075,114.11,253400000.0
2007-06-08 07:10:00,114.11,114.13,114.11,114.13,284500000.0
2007-06-08 07:15:00,114.12,114.13,114.11,114.12,278300000.0
2007-06-08 07:20:00,114.12,114.12,114.09,114.09,575800000.0
2007-06-08 07:25:00,114.1,114.1,114.04,114.04,625000000.0
2007-06-08 07:30:00,114.03,114.03,113.97,114.005,1064600000.0
2007-06-08 07:35:00,114.0,114.03,113.955,114.0,1240600000.0
2007-06-08 07:40:00,114.0,114.03,113.99,114.01,443500000.0
2007-06-08 07:45:00,114.02,114.02,113.94,113.96,510000000.0
2007-06-08 07:50:00,113.96,114.015,113.95,114.01,407400000.0
2007-06-08 07:55:00,114.01,114.07,114.0,114.045,620600000.0
2007-06-08 08:00:00,114.045,114.045,113.94,113.98,1056300000.0
2007-06-08 08:05:00,113.965,114.0,113.83,113.88,1418300000.0
2007-06-08 08:10:00,113.88,113.92,113.83,113.895,660200000.0
2007-06-08 08:15:00,113.89,113.92,113.88,113.9,475500000.0
2007-06-08 08:20:00,113.9,113.92,113.855,113.89,1084000000.0
2007-06-08 08:25:00,113.89,113.89,113.84,113.845,1154300000.0
2007-06-08 08:30:00,113.85,113.87,113.785,113.87,2103400000.0
2007-06-08 08:35:00,113.86,113.86,113.775,113.79,2100800000.0
2007-06-08 08:40:00,113.79,113.82,113.7,113.73,1942500004.0
2007-06-08 08:45:00,113.73,113.73,113.6,113.72,3477500021.0
2007-06-08 08:50:00,113.73,113.78,113.705,113.77,1211000009.0
2007-06-08 08:55:00,113.77,113.815,113.735,113.775,1434900004.0
2007-06-08 09:00:00,113.78,113.82,113.74,113.79,1704900017.0
2007-06-08 09:05:00,113.79,113.87,113.725,113.74,1909000002.0
2007-06-08 09:10:00,113.75,113.78,113.635,113.76,2118800007.0
2007-06-08 09:15:00,113.76,113.77,113.62,113.65,1306700006.0
2007-06-08 09:20:00,113.65,113.67,113.545,113.63,1810099999.0
2007-06-08 09:25:00,113.63,113.64,113.42,113.56,2840700003.0
2007-06-08 09:30:00,113.55,113.61,113.51,113.54,1577800006.0
2007-06-08 09:35:00,113.54,113.74,113.505,113.71,2229999999.0
2007-06-08 09:40:00,113.71,113.75,113.64,113.64,1328600004.0
2007-06-08 09:45:00,113.64,113.7,113.625,113.67,1156700002.0
2007-06-08 09:50:00,113.665,113.665,113.55,113.58,1561100007.0
2007-06-08 09:55:00,113.59,113.63,113.535,113.6,2055300001.0
2007-06-08 10:00:00,113.6,113.61,113.48,113.49,2562899998.0
2007-06-08 10:05:00,113.49,113.58,113.47,113.5,2072900002.0
2007-06-08 10:10:00,113.495,113.6,113.48,113.56,1413900003.0
2007-06-08 10:15:00,113.56,113.65,113.54,113.59,1743799998.0
2007-06-08 10:20:00,113.6,113.66,113.585,113.595,826000000.0
2007-06-08 10:25:00,113.61,113.72,113.59,113.715,1537599998.0
2007-06-08 10:30:00,113.715,113.82,113.68,113.79,1598200002.0
2007-06-08 10:35:00,113.8,113.93,113.79,113.91,2270600012.0
2007-06-08 10:40:00,113.91,113.93,113.73,113.82,1424000005.0
2007-06-08 10:45:00,113.81,113.86,113.67,113.85,2732500022.0
2007-06-08 10:50:00,113.85,113.93,113.74,113.92,1504400005.0
2007-06-08 10:55:00,113.915,113.95,113.785,113.95,1844400017.0
2007-06-08 11:00:00,113.96,113.96,113.8,113.93,1780000003.0
2007-06-08 11:05:00,113.93,113.93,113.765,113.88,2435800010.0
2007-06-08 11:10:00,113.87,113.87,113.685,113.785,1417799992.0
2007-06-08 11:15:00,113.79,113.8,113.67,113.76,1196600006.0
2007-06-08 11:20:00,113.77,113.82,113.66,113.78,1643300013.0
2007-06-08 11:25:00,113.785,113.83,113.69,113.805,1547400010.0
2007-06-08 11:30:00,113.81,113.84,113.65,113.76,2403300041.0
2007-06-08 11:35:00,113.76,113.83,113.62,113.83,3292600021.0
2007-06-08 11:40:00,113.82,113.87,113.64,113.78,2261000006.0
2007-06-08 11:45:00,113.78,113.89,113.66,113.735,2307800009.0
2007-06-08 11:50:00,113.84,113.96,113.75,113.87,2741000022.0
2007-06-08 11:55:00,113.88,113.88,113.625,113.75,1876800017.0
2007-06-08 12:00:00,113.75,113.78,113.6,113.69,2684300006.0
2007-06-08 12:05:00,113.7,113.74,113.675,113.7,1370400015.0
2007-06-08 12:10:00,113.71,113.83,113.7,113.78,1770100002.0
2007-06-08 12:15:00,113.79,113.93,113.77,113.84,1910299990.0
2007-06-08 12:20:00,113.84,113.98,113.815,113.92,2482899995.0
2007-06-08 12:25:00,113.91,114.05,113.91,114.035,1172500000.0
2007-06-08 12:30:00,114.05,114.07,113.9,113.96,2311399998.0
2007-06-08 12:35:00,113.96,113.96,113.75,113.77,2846799991.0
2007-06-08 12:40:00,113.78,113.8,113.74,113.77,2016499994.0
2007-06-08 12:45:00,113.77,113.84,113.74,113.815,2300199997.0
2007-06-08 12:50:00,113.815,113.97,113.805,113.935,2371799994.0
2007-06-08 12:55:00,113.94,114.12,113.93,113.96,2216499998.0
2007-06-08 13:00:00,113.65,113.94,113.65,113.93,2320099992.0
2007-06-08 13:05:00,113.9,113.94,113.64,113.735,1782799983.0
2007-06-08 13:10:00,113.75,113.75,113.46,113.57,2518999995.0
2007-06-08 13:15:00,113.57,113.61,113.44,113.54,2313399993.0
2007-06-08 13:20:00,113.54,113.61,113.53,113.59,1984599995.0
2007-06-08 13:25:00,113.575,113.69,113.54,113.64,1426599999.0
2007-06-08 13:30:00,113.635,113.68,113.57,113.62,1989000001.0
2007-06-08 13:35:00,113.61,113.72,113.59,113.665,1615700000.0
2007-06-08 13:40:00,113.66,113.66,113.56,113.61,1392999999.0
2007-06-08 13:45:00,113.63,113.69,113.62,113.66,1336899997.0
2007-06-08 13:50:00,113.67,113.72,113.61,113.7,1231499994.0
2007-06-08 13:55:00,113.7,113.79,113.67,113.75,1016099998.0
2007-06-08 14:00:00,113.74,113.77,113.71,113.75,1511199998.0
2007-06-08 14:05:00,113.74,113.8,113.73,113.73,1051500000.0
2007-06-08 14:10:00,113.73,113.86,113.7,113.86,1601399996.0
2007-06-08 14:15:00,113.85,114.09,113.84,114.09,1978499991.0
2007-06-08 14:20:00,114.1,114.14,114.03,114.09,1850500008.0
2007-06-08 14:25:00,114.085,114.14,114.0,114.0,1369000004.0
2007-06-08 14:30:00,114.02,114.265,114.02,114.14,2085700004.0
2007-06-08 14:35:00,114.14,114.17,114.09,114.15,2457500003.0
2007-06-08 14:40:00,114.15,114.23,114.12,114.2,1875700002.0
2007-06-08 14:45:00,114.205,114.33,114.19,114.28,1915700013.0
2007-06-08 14:50:00,114.28,114.3,114.235,114.27,910700003.0
2007-06-08 14:55:00,114.27,114.32,114.23,114.31,1358300008.0
2007-06-08 15:00:00,114.29,114.32,114.265,114.32,1635900007.0
2007-06-08 15:05:00,114.295,114.49,114.295,114.48,1911900007.0
2007-06-08 15:10:00,114.46,114.54,114.43,114.51,988800001.0
2007-06-08 15:15:00,114.5,114.53,114.47,114.5,430500005.0
2007-06-08 15:20:00,114.51,114.51,114.43,114.46,833899996.0
2007-06-08 15:25:00,114.46,114.47,114.445,114.47,615699997.0
2007-06-08 15:30:00,114.47,114.55,114.42,114.54,1479100000.0
2007-06-08 15:35:00,114.54,114.54,114.44,114.49,1719100014.0
2007-06-08 15:40:00,114.48,114.56,114.43,114.46,1998000005.0
2007-06-08 15:45:00,114.445,114.49,114.43,114.47,1588200000.0
2007-06-08 15:50:00,114.52,114.52,114.42,114.47,2478000018.0
2007-06-08 15:55:00,114.47,114.685,114.455,114.67,2073800002.0
2007-06-08 16:00:00,114.68,114.68,114.6,114.61,1416800000.0
2007-06-08 16:05:00,114.62,114.65,114.57,114.6,1324500001.0
2007-06-08 16:10:00,114.6,114.64,114.57,114.6,1792300004.0
2007-06-08 16:15:00,114.6,114.81,114.6,114.79,2028900004.0
2007-06-08 16:20:00,114.8,114.81,114.69,114.725,2097600009.0
2007-06-08 16:25:00,114.725,114.79,114.65,114.74,2016800014.0
2007-06-08 16:30:00,114.73,114.74,114.68,114.705,1415100020.0
2007-06-08 16:35:00,114.7,114.71,114.63,114.64,1415400016.0
2007-06-08 16:40:00,114.635,114.65,114.59,114.65,999200007.0
2007-06-08 16:45:00,114.65,114.67,114.585,114.62,1137800001.0
2007-06-08 16:50:00,114.62,114.63,114.575,114.62,777500000.0
2007-06-08 16:55:00,114.62,114.64,114.57,114.59,1241500005.0
2007-06-08 17:00:00,114.59,114.62,114.425,114.47,1992400014.0
2007-06-08 17:05:00,114.46,114.47,114.355,114.44,1381900007.0
2007-06-08 17:10:00,114.44,114.45,114.34,114.35,1321200008.0
2007-06-08 17:15:00,114.35,114.44,114.35,114.42,1266100015.0
2007-06-08 17:20:00,114.43,114.46,114.37,114.39,1154700004.0
2007-06-08 17:25:00,114.4,114.42,114.36,114.42,705800004.0
2007-06-08 17:30:00,114.42,114.43,114.365,114.365,739000005.0
2007-06-08 17:35:00,114.42,114.48,114.37,114.48,745900000.0
2007-06-08 17:40:00,114.45,114.47,114.42,114.45,1243600005.0
2007-06-08 17:45:00,114.46,114.56,114.42,114.51,1424300015.0
2007-06-08 17:50:00,114.51,114.56,114.48,114.55,943400006.0
2007-06-08 17:55:00,114.55,114.55,114.48,114.48,463400001.0
2007-06-08 18:00:00,114.48,114.5,114.47,114.48,707500002.0
2007-06-08 18:05:00,114.49,114.52,114.465,114.52,477800001.0
2007-06-08 18:10:00,114.515,114.6,114.495,114.57,1306100008.0
2007-06-08 18:15:00,114.57,114.58,114.505,114.55,580000001.0
2007-06-08 18:20:00,114.55,114.56,114.47,114.56,1297900002.0
2007-06-08 18:25:00,114.57,114.62,114.55,114.57,1502900000.0
2007-06-08 18:30:00,114.57,114.6,114.54,114.565,586000000.0
2007-06-08 18:35:00,114.565,114.58,114.55,114.57,673400003.0
2007-06-08 18:40:00,114.57,114.57,114.54,114.57,483400000.0
2007-06-08 18:45:00,114.57,114.57,114.5,114.51,881100000.0
2007-06-08 18:50:00,114.51,114.54,114.49,114.53,938900000.0
2007-06-08 18:55:00,114.535,114.57,114.5,114.54,602500002.0
2007-06-08 19:00:00,114.54,114.55,114.52,114.53,373700000.0
2007-06-08 19:05:00,114.53,114.56,114.52,114.54,748300000.0
2007-06-08 19:10:00,114.54,114.56,114.52,114.53,427400003.0
2007-06-08 19:15:00,114.53,114.54,114.495,114.53,641700002.0
2007-06-08 19:20:00,114.54,114.59,114.54,114.56,307200000.0
2007-06-08 19:25:00,114.57,114.6,114.55,114.6,645700000.0
2007-06-08 19:30:00,114.595,114.61,114.55,114.61,615200000.0
2007-06-08 19:35:00,114.605,114.605,114.58,114.6,504700000.0
2007-06-08 19:40:00,114.6,114.63,114.58,114.61,668800002.0
2007-06-08 19:45:00,114.605,114.71,114.6,114.71,1075800000.0
2007-06-08 19:50:00,114.68,114.84,114.68,114.805,1972600000.0
2007-06-08 19:55:00,114.805,114.82,114.725,114.745,1450100001.0
2007-06-08 20:00:00,114.745,114.755,114.69,114.715,782700000.0
2007-06-08 20:05:00,114.71,114.74,114.69,114.74,1183000000.0
2007-06-08 20:10:00,114.74,114.745,114.69,114.695,1180200000.0
2007-06-08 20:15:00,114.68,114.715,114.68,114.71,984900000.0
2007-06-08 20:20:00,114.705,114.77,114.64,114.71,1545200000.0
2007-06-08 20:25:00,114.71,114.73,114.7,114.71,778000000.0
2007-06-08 20:30:00,114.705,114.72,114.66,114.67,1485500000.0
2007-06-08 20:35:00,114.67,114.78,114.66,114.73,1279700000.0
2007-06-08 20:40:00,114.74,114.76,114.73,114.74,617500000.0
2007-06-08 20:45:00,114.74,114.74,114.67,114.71,955300000.0
2007-06-08 20:50:00,114.71,114.74,114.67,114.72,849800000.0
2007-06-08 20:55:00,114.72,114.72,114.68,114.68,1117700000.0
2007-06-08 21:00:00,114.67,114.68,114.635,114.66,757400000.0
2007-06-08 21:05:00,114.66,114.7,114.66,114.7,188300000.0
2007-06-08 21:10:00,114.7,114.74,114.67,114.73,311200000.0
2007-06-08 21:15:00,114.73,114.76,114.73,114.75,397900000.0
2007-06-08 21:20:00,114.74,114.85,114.73,114.77,717599999.0
2007-06-08 21:25:00,114.77,114.81,114.755,114.8,162200000.0
2007-06-08 21:30:00,114.8,114.81,114.755,114.8,442800000.0
2007-06-08 21:35:00,114.78,114.8,114.7,114.73,690400000.0
2007-06-08 21:40:00,114.73,114.76,114.715,114.76,325800000.0
2007-06-08 21:45:00,114.745,114.82,114.745,114.82,747600000.0
2007-06-08 21:50:00,114.82,114.85,114.795,114.82,291700000.0
2007-06-08 21:55:00,114.81,114.82,114.79,114.8,241100000.0
2007-06-08 22:00:00,114.8,114.83,114.78,114.81,458400000.0
2007-06-08 22:05:00,114.815,114.825,114.78,114.81,292800000.0
2007-06-08 22:10:00,114.81,114.82,114.735,114.76,556300000.0
2007-06-08 22:15:00,114.77,114.8,114.76,114.79,184600000.0
2007-06-08 22:20:00,114.8,114.8,114.71,114.74,341800000.0
2007-06-08 22:25:00,114.74,114.76,114.66,114.73,689000000.0
2007-06-08 22:30:00,114.73,114.79,114.71,114.75,609900000.0
2007-06-08 22:35:00,114.77,114.83,114.76,114.79,314700000.0
2007-06-08 22:40:00,114.775,114.8,114.76,114.785,615400000.0
2007-06-08 22:45:00,114.78,114.81,114.73,114.75,708899995.0
2007-06-08 22:50:00,114.77,114.78,114.72,114.74,339999997.0
2007-06-08 22:55:00,114.74,114.8,114.715,114.73,610699995.0
2007-06-10 23:45:00,114.63,114.69,114.63,114.65,14700000.0
2007-06-10 23:50:00,114.64,114.65,114.615,114.64,23000000.0
2007-06-10 23:55:00,114.65,114.7,114.64,114.7,51300000.0
2007-06-11 00:00:00,114.68,114.7,114.67,114.67,138400000.0
2007-06-11 00:05:00,114.67,114.69,114.64,114.64,94000000.0
2007-06-11 00:10:00,114.64,114.68,114.61,114.64,236000000.0
2007-06-11 00:15:00,114.61,114.64,114.6,114.61,118100000.0
2007-06-11 00:20:00,114.59,114.64,114.57,114.59,164800000.0
2007-06-11 00:25:00,114.59,114.61,114.555,114.6,188600000.0
2007-06-11 00:30:00,114.59,114.62,114.57,114.59,148800000.0
2007-06-11 00:35:00,114.57,114.6,114.545,114.545,131900000.0
2007-06-11 00:40:00,114.58,114.6,114.545,114.59,113800000.0
2007-06-11 00:45:00,114.58,114.6,114.56,114.58,228100000.0
2007-06-11 00:50:00,114.57,114.59,114.545,114.57,313100000.0
2007-06-11 00:55:00,114.57,114.59,114.545,114.59,248000000.0
2007-06-11 01:00:00,114.58,114.59,114.52,114.54,182800000.0
2007-06-11 01:05:00,114.54,114.545,114.48,114.53,283700000.0
2007-06-11 01:10:00,114.535,114.55,114.49,114.51,820800000.0
2007-06-11 01:15:00,114.51,114.53,114.48,114.51,335500000.0
2007-06-11 01:20:00,114.51,114.54,114.47,114.505,1070100000.0
2007-06-11 01:25:00,114.51,114.52,114.48,114.49,640800000.0
2007-06-11 01:30:00,114.49,114.55,114.485,114.53,763500001.0
2007-06-11 01:35:00,114.51,114.55,114.49,114.52,1157500000.0
2007-06-11 01:40:00,114.52,114.57,114.455,114.5,858300000.0
2007-06-11 01:45:00,114.5,114.52,114.42,114.42,645500000.0
2007-06-11 01:50:00,114.43,114.49,114.415,114.48,478600000.0
2007-06-11 01:55:00,114.49,114.515,114.48,114.5,295000000.0
2007-06-11 02:00:00,114.5,114.53,114.47,114.5,432300000.0
2007-06-11 02:05:00,114.54,114.57,114.52,114.52,854400003.0
2007-06-11 02:10:00,114.525,114.58,114.52,114.57,415400000.0
2007-06-11 02:15:00,114.54,114.58,114.53,114.56,614500000.0
2007-06-11 02:20:00,114.555,114.62,114.55,114.62,643100000.0
2007-06-11 02:25:00,114.62,114.68,114.615,114.645,647700000.0
2007-06-11 02:30:00,114.645,114.67,114.63,114.65,618600000.0
2007-06-11 02:35:00,114.65,114.65,114.555,114.61,1276500004.0
2007-06-11 02:40:00,114.6,114.62,114.52,114.56,1147200000.0
2007-06-11 02:45:00,114.565,114.57,114.525,114.56,658700000.0
2007-06-11 02:50:00,114.55,114.585,114.535,114.57,842600000.0
2007-06-11 02:55:00,114.58,114.635,114.56,114.605,792800000.0
2007-06-11 03:00:00,114.61,114.615,114.57,114.6,379900000.0
2007-06-11 03:05:00,114.6,114.62,114.59,114.62,483700000.0
2007-06-11 03:10:00,114.615,114.635,114.57,114.605,382300000.0
2007-06-11 03:15:00,114.61,114.61,114.56,114.57,599700000.0
2007-06-11 03:20:00,114.59,114.605,114.56,114.595,938800000.0
2007-06-11 03:25:00,114.6,114.6,114.55,114.57,434600000.0
2007-06-11 03:30:00,114.57,114.58,114.53,114.54,490100000.0
2007-06-11 03:35:00,114.55,114.58,114.51,114.535,923700000.0
2007-06-11 03:40:00,114.52,114.61,114.51,114.58,472000000.0
2007-06-11 03:45:00,114.58,114.63,114.53,114.57,633500000.0
2007-06-11 03:50:00,114.57,114.57,114.5,114.52,513500000.0
2007-06-11 03:55:00,114.52,114.55,114.49,114.5,353300000.0
2007-06-11 04:00:00,114.5,114.53,114.48,114.52,393100000.0
2007-06-11 04:05:00,114.5,114.52,114.5,114.515,229400000.0
2007-06-11 04:10:00,114.515,114.525,114.5,114.515,225100000.0
2007-06-11 04:15:00,114.515,114.535,114.49,114.52,535100000.0
2007-06-11 04:20:00,114.52,114.53,114.5,114.52,222300000.0
2007-06-11 04:25:00,114.525,114.55,114.475,114.53,763600000.0
2007-06-11 04:30:00,114.53,114.54,114.5,114.52,576800000.0
2007-06-11 04:35:00,114.51,114.54,114.51,114.52,451700000.0
2007-06-11 04:40:00,114.52,114.52,114.43,114.445,622600000.0
2007-06-11 04:45:00,114.445,114.445,114.4,114.44,703300000.0
2007-06-11 04:50:00,114.44,114.53,114.44,114.47,1388600003.0
2007-06-11 04:55:00,114.47,114.47,114.435,114.435,657800000.0
2007-06-11 05:00:00,114.44,114.46,114.42,114.43,616200000.0
2007-06-11 05:05:00,114.43,114.48,114.365,114.48,788200000.0
2007-06-11 05:10:00,114.49,114.52,114.48,114.49,438300000.0
2007-06-11 05:15:00,114.49,114.49,114.425,114.425,339600000.0
2007-06-11 05:20:00,114.435,114.46,114.4,114.44,466200000.0
2007-06-11 05:25:00,114.44,114.47,114.42,114.45,368400000.0
2007-06-11 05:30:00,114.445,114.45,114.41,114.44,287200000.0
2007-06-11 05:35:00,114.43,114.44,114.4,114.44,295400000.0
2007-06-11 05:40:00,114.44,114.47,114.44,114.46,365800000.0
2007-06-11 05:45:00,114.46,114.5,114.45,114.48,473800000.0
2007-06-11 05:50:00,114.48,114.5,114.44,114.46,434899997.0
2007-06-11 05:55:00,114.46,114.46,114.4,114.41,874300001.0
2007-06-11 06:00:00,114.405,114.44,114.39,114.44,927700000.0
2007-06-11 06:05:00,114.435,114.44,114.4,114.44,240000000.0
2007-06-11 06:10:00,114.44,114.48,114.425,114.45,351400000.0
2007-06-11 06:15:00,114.475,114.515,114.475,114.5,477100000.0
2007-06-11 06:20:00,114.5,114.51,114.485,114.495,353400000.0
2007-06-11 06:25:00,114.49,114.55,114.49,114.55,330600000.0
2007-06-11 06:30:00,114.54,114.55,114.53,114.55,220600000.0
2007-06-11 06:35:00,114.55,114.58,114.55,114.55,227700000.0
2007-06-11 06:40:00,114.56,114.58,114.545,114.56,330000000.0
2007-06-11 06:45:00,114.56,114.56,114.55,114.55,60900000.0
2007-06-11 06:50:00,114.54,114.565,114.53,114.56,294800000.0
2007-06-11 06:55:00,114.56,114.57,114.54,114.57,174700000.0
2007-06-11 07:00:00,114.55,114.57,114.55,114.56,63600000.0
2007-06-11 07:05:00,114.56,114.57,114.555,114.57,49500000.0
2007-06-11 07:10:00,114.56,114.57,114.55,114.56,26300000.0
2007-06-11 07:15:00,114.56,114.63,114.55,114.63,238300000.0
2007-06-11 07:20:00,114.62,114.63,114.605,114.62,135400000.0
2007-06-11 07:25:00,114.62,114.67,114.595,114.64,656700000.0
2007-06-11 07:30:00,114.62,114.71,114.62,114.65,674200000.0
2007-06-11 07:35:00,114.65,114.67,114.63,114.645,373200000.0
2007-06-11 07:40:00,114.65,114.67,114.615,114.67,431100001.0
2007-06-11 07:45:00,114.67,114.71,114.66,114.665,349200000.0
2007-06-11 07:50:00,114.68,114.72,114.67,114.69,186300000.0
2007-06-11 07:55:00,114.69,114.69,114.62,114.635,338300000.0
2007-06-11 08:00:00,114.61,114.64,114.595,114.6,581300001.0
2007-06-11 08:05:00,114.6,114.66,114.6,114.65,623600000.0
2007-06-11 08:10:00,114.64,114.66,114.56,114.58,1222200009.0
2007-06-11 08:15:00,114.58,114.62,114.56,114.62,917100000.0
2007-06-11 08:20:00,114.61,114.62,114.43,114.49,1573600000.0
2007-06-11 08:25:00,114.5,114.5,114.43,114.445,657600000.0
2007-06-11 08:30:00,114.45,114.48,114.42,114.48,979900001.0
2007-06-11 08:35:00,114.48,114.55,114.47,114.52,852300000.0
2007-06-11 08:40:00,114.52,114.57,114.46,114.49,1591300000.0
2007-06-11 08:45:00,114.49,114.51,114.45,114.5,1576299993.0
2007-06-11 08:50:00,114.5,114.55,114.46,114.53,1157699999.0
2007-06-11 08:55:00,114.53,114.54,114.48,114.53,1253699998.0
2007-06-11 09:00:00,114.53,114.55,114.5,114.51,705100000.0
2007-06-11 09:05:00,114.51,114.55,114.51,114.54,582299999.0
2007-06-11 09:10:00,114.525,114.53,114.51,114.51,573100000.0
2007-06-11 09:15:00,114.495,114.51,114.435,114.45,688399999.0
2007-06-11 09:20:00,114.435,114.51,114.42,114.49,1792299999.0
2007-06-11 09:25:00,114.49,114.53,114.36,114.415,1429199999.0
2007-06-11 09:30:00,114.41,114.42,114.38,114.41,1239899997.0
2007-06-11 09:35:00,114.4,114.41,114.305,114.365,1876399999.0
2007-06-11 09:40:00,114.365,114.44,114.35,114.44,2013100000.0
2007-06-11 09:45:00,114.435,114.55,114.4,114.55,1898399998.0
2007-06-11 09:50:00,114.54,114.6,114.515,114.525,1903199998.0
2007-06-11 09:55:00,114.52,114.52,114.455,114.47,992599997.0
2007-06-11 10:00:00,114.47,114.49,114.43,114.44,966999997.0
2007-06-11 10:05:00,114.445,114.5,114.44,114.46,1949800000.0
2007-06-11 10:10:00,114.46,114.51,114.435,114.51,1486400000.0
2007-06-11 10:15:00,114.51,114.57,114.48,114.57,1139300000.0
2007-06-11 10:20:00,114.555,114.62,114.555,114.58,1059499999.0
2007-06-11 10:25:00,114.58,114.6,114.535,114.55,1416099999.0
2007-06-11 10:30:00,114.54,114.59,114.485,114.575,1061099991.0
2007-06-11 10:35:00,114.57,114.57,114.49,114.53,1530100014.0
2007-06-11 10:40:00,114.52,114.55,114.475,114.5,1598399997.0
2007-06-11 10:45:00,114.5,114.6,114.49,114.58,964499999.0
2007-06-11 10:50:00,114.575,114.6,114.52,114.545,422400002.0
2007-06-11 10:55:00,114.545,114.555,114.51,114.55,356300001.0
2007-06-11 11:00:00,114.54,114.58,114.5,114.52,492599999.0
2007-06-11 11:05:00,114.5,114.53,114.48,114.51,306100000.0
2007-06-11 11:10:00,114.515,114.53,114.5,114.53,446400000.0
2007-06-11 11:15:00,114.53,114.555,114.53,114.55,785400000.0
2007-06-11 11:20:00,114.55,114.57,114.53,114.57,418000000.0
2007-06-11 11:25:00,114.57,114.655,114.54,114.59,1130500000.0
2007-06-11 11:30:00,114.59,114.605,114.535,114.55,968900000.0
2007-06-11 11:35:00,114.54,114.55,114.53,114.535,301500000.0
2007-06-11 11:40:00,114.54,114.59,114.51,114.59,1307100000.0
2007-06-11 11:45:00,114.59,114.59,114.5,114.56,1366100000.0
2007-06-11 11:50:00,114.54,114.62,114.54,114.59,1626200000.0
2007-06-11 11:55:00,114.59,114.6,114.52,114.56,703100000.0
2007-06-11 12:00:00,114.57,114.57,114.51,114.54,980699994.0
2007-06-11 12:05:00,114.53,114.63,114.53,114.59,1016499999.0
2007-06-11 12:10:00,114.59,114.6,114.56,114.58,844300000.0
2007-06-11 12:15:00,114.57,114.57,114.5,114.5,1044200000.0
2007-06-11 12:20:00,114.49,114.5,114.45,114.49,1618299998.0
2007-06-11 12:25:00,114.5,114.505,114.48,114.49,1523000000.0
2007-06-11 12:30:00,114.485,114.52,114.48,114.52,643000000.0
2007-06-11 12:35:00,114.505,114.55,114.505,114.53,1450099997.0
2007-06-11 12:40:00,114.525,114.57,114.52,114.55,904300000.0
2007-06-11 12:45:00,114.55,114.57,114.52,114.52,392100000.0
2007-06-11 12:50:00,114.55,114.59,114.55,114.58,740099999.0
2007-06-11 12:55:00,114.58,114.59,114.52,114.53,1578899997.0
2007-06-11 13:00:00,114.53,114.53,114.45,114.52,839700000.0
2007-06-11 13:05:00,114.51,114.54,114.49,114.5,1123300000.0
2007-06-11 13:10:00,114.49,114.6,114.48,114.58,1472300000.0
2007-06-11 13:15:00,114.58,114.61,114.57,114.595,841499999.0
2007-06-11 13:20:00,114.595,114.63,114.57,114.63,524400000.0
2007-06-11 13:25:00,114.63,114.69,114.6,114.63,1515499996.0
2007-06-11 13:30:00,114.63,114.67,114.62,114.65,244500000.0
2007-06-11 13:35:00,114.65,114.65,114.62,114.63,420900000.0
2007-06-11 13:40:00,114.63,114.63,114.55,114.565,583700000.0
2007-06-11 13:45:00,114.565,114.58,114.54,114.575,522300000.0
2007-06-11 13:50:00,114.58,114.58,114.52,114.53,912400000.0
2007-06-11 13:55:00,114.535,114.54,114.48,114.51,1025300000.0
2007-06-11 14:00:00,114.51,114.53,114.45,114.52,1341500000.0
2007-06-11 14:05:00,114.525,114.55,114.49,114.53,799500000.0
2007-06-11 14:10:00,114.53,114.56,114.52,114.55,757699996.0
2007-06-11 14:15:00,114.55,114.57,114.535,114.56,472400000.0
2007-06-11 14:20:00,114.56,114.62,114.52,114.61,960300000.0
2007-06-11 14:25:00,114.61,114.62,114.52,114.55,951800000.0
2007-06-11 14:30:00,114.55,114.66,114.55,114.62,973000000.0
2007-06-11 14:35:00,114.63,114.66,114.62,114.64,435500000.0
2007-06-11 14:40:00,114.64,114.68,114.62,114.65,1026600000.0
2007-06-11 14:45:00,114.65,114.71,114.65,114.7,462000000.0
2007-06-11 14:50:00,114.71,114.76,114.7,114.73,1169299999.0
2007-06-11 14:55:00,114.74,114.78,114.7,114.735,1745099999.0
2007-06-11 15:00:00,114.75,114.85,114.75,114.79,1860400000.0
2007-06-11 15:05:00,114.79,114.835,114.74,114.77,2519199999.0
2007-06-11 15:10:00,114.75,114.79,114.75,114.78,601400000.0
2007-06-11 15:15:00,114.77,114.8,114.745,114.8,707100000.0
2007-06-11 15:20:00,114.81,114.83,114.79,114.79,1412900000.0
2007-06-11 15:25:00,114.79,114.815,114.77,114.79,937800001.0
2007-06-11 15:30:00,114.79,114.79,114.74,114.75,757400000.0
2007-06-11 15:35:00,114.76,114.76,114.71,114.72,1231499999.0
2007-06-11 15:40:00,114.715,114.77,114.71,114.77,1026700000.0
2007-06-11 15:45:00,114.77,114.81,114.755,114.77,1076800000.0
2007-06-11 15:50:00,114.77,114.77,114.7,114.73,1349199997.0
2007-06-11 15:55:00,114.73,114.75,114.7,114.71,888800000.0
2007-06-11 16:00:00,114.71,114.72,114.575,114.64,1565200000.0
2007-06-11 16:05:00,114.64,114.68,114.61,114.65,1085500000.0
2007-06-11 16:10:00,114.65,114.695,114.59,114.69,648100000.0
2007-06-11 16:15:00,114.69,114.75,114.69,114.75,1587300000.0
2007-06-11 16:20:00,114.75,114.77,114.7,114.72,1075499999.0
2007-06-11 16:25:00,114.715,114.75,114.69,114.7,1293700000.0
2007-06-11 16:30:00,114.7,114.72,114.62,114.64,1308100000.0
2007-06-11 16:35:00,114.645,114.67,114.59,114.615,1809200000.0
2007-06-11 16:40:00,114.61,114.61,114.565,114.585,1894099999.0
2007-06-11 16:45:00,114.585,114.675,114.58,114.665,1803100000.0
2007-06-11 16:50:00,114.665,114.73,114.655,114.72,1669599996.0
2007-06-11 16:55:00,114.72,114.72,114.56,114.61,1803200000.0
2007-06-11 17:00:00,114.61,114.68,114.6,114.66,1562000000.0
2007-06-11 17:05:00,114.66,114.67,114.63,114.67,1116700000.0
2007-06-11 17:10:00,114.655,114.67,114.63,114.635,1087299995.0
2007-06-11 17:15:00,114.64,114.68,114.63,114.655,861599990.0
2007-06-11 17:20:00,114.67,114.72,114.67,114.7,1318199991.0
2007-06-11 17:25:00,114.7,114.7,114.66,114.67,648500009.0
2007-06-11 17:30:00,114.675,114.72,114.66,114.69,1474100000.0
2007-06-11 17:35:00,114.69,114.73,114.68,114.73,1100499999.0
2007-06-11 17:40:00,114.74,114.76,114.72,114.74,1178400000.0
2007-06-11 17:45:00,114.745,114.76,114.71,114.745,1255699999.0
2007-06-11 17:50:00,114.74,114.75,114.705,114.725,1060399997.0
2007-06-11 17:55:00,114.725,114.75,114.71,114.72,1429000000.0
2007-06-11 18:00:00,114.72,114.74,114.705,114.74,1137899999.0
2007-06-11 18:05:00,114.74,114.74,114.68,114.7,633300000.0
2007-06-11 18:10:00,114.7,114.74,114.68,114.74,468500000.0
2007-06-11 18:15:00,114.74,114.76,114.7,114.72,932400000.0
2007-06-11 18:20:00,114.72,114.73,114.69,114.71,393500000.0
2007-06-11 18:25:00,114.705,114.76,114.68,114.755,752800000.0
2007-06-11 18:30:00,114.75,114.77,114.68,114.76,536900000.0
2007-06-11 18:35:00,114.77,114.78,114.68,114.755,440000000.0
2007-06-11 18:40:00,114.745,114.77,114.74,114.745,821600000.0
2007-06-11 18:45:00,114.745,114.77,114.73,114.76,571100000.0
2007-06-11 18:50:00,114.76,114.775,114.75,114.77,657099999.0
2007-06-11 18:55:00,114.765,114.78,114.75,114.76,380800000.0
2007-06-11 19:00:00,114.76,114.77,114.735,114.76,544000000.0
2007-06-11 19:05:00,114.75,114.78,114.74,114.76,1144000000.0
2007-06-11 19:10:00,114.76,114.81,114.75,114.79,587300000.0
2007-06-11 19:15:00,114.8,114.82,114.785,114.815,599000000.0
2007-06-11 19:20:00,114.79,114.82,114.68,114.68,463600000.0
2007-06-11 19:25:00,114.81,114.83,114.68,114.83,585000000.0
2007-06-11 19:30:00,114.83,114.83,114.68,114.815,484400000.0
2007-06-11 19:35:00,114.82,114.82,114.68,114.79,371900000.0
2007-06-11 19:40:00,114.68,114.82,114.68,114.8,451700000.0
2007-06-11 19:45:00,114.8,114.81,114.77,114.8,774100000.0
2007-06-11 19:50:00,114.8,114.8,114.68,114.77,944900000.0
2007-06-11 19:55:00,114.76,114.79,114.68,114.77,1009500000.0
2007-06-11 20:00:00,114.77,114.77,114.76,114.76,109600000.0
2007-06-11 20:05:00,114.76,114.77,114.76,114.77,155600000.0
2007-06-11 20:10:00,114.78,114.8,114.77,114.795,667900000.0
2007-06-11 20:15:00,114.8,114.84,114.8,114.84,818800000.0
2007-06-11 20:20:00,114.82,114.83,114.81,114.82,510000000.0
2007-06-11 20:25:00,114.815,114.82,114.755,114.78,581400000.0
2007-06-11 20:30:00,114.77,114.8,114.68,114.68,974700000.0
2007-06-11 20:35:00,114.8,114.8,114.77,114.8,179600000.0
2007-06-11 20:40:00,114.8,114.81,114.68,114.81,410400000.0
2007-06-11 20:45:00,114.81,114.81,114.79,114.79,504900000.0
2007-06-11 20:50:00,114.79,114.8,114.765,114.765,515200000.0
2007-06-11 20:55:00,114.775,114.795,114.68,114.795,233900000.0
2007-06-11 21:00:00,114.795,114.82,114.78,114.8,792100000.0
2007-06-11 21:05:00,114.8,114.81,114.78,114.795,319900000.0
2007-06-11 21:10:00,114.795,114.81,114.77,114.79,350800000.0
2007-06-11 21:15:00,114.78,114.85,114.77,114.85,919700000.0
2007-06-11 21:20:00,114.85,114.93,114.84,114.91,1084100000.0
2007-06-11 21:25:00,114.91,114.92,114.68,114.8,604000000.0
2007-06-11 21:30:00,114.81,114.84,114.65,114.83,930600000.0
2007-06-11 21:35:00,114.83,114.84,114.82,114.84,539400000.0
2007-06-11 21:40:00,114.84,114.86,114.82,114.86,915600000.0
2007-06-11 21:45:00,114.86,114.88,114.83,114.83,807600000.0
2007-06-11 21:50:00,114.84,114.84,114.79,114.82,457000008.0
2007-06-11 21:55:00,114.815,114.82,114.75,114.76,645100001.0
2007-06-11 22:00:00,114.765,114.8,114.75,114.79,389800000.0
2007-06-11 22:05:00,114.79,114.8,114.77,114.79,148800000.0
2007-06-11 22:10:00,114.8,114.8,114.77,114.79,104200001.0
2007-06-11 22:15:00,114.79,114.8,114.76,114.77,68200000.0
2007-06-11 22:20:00,114.77,114.77,114.75,114.76,81700000.0
2007-06-11 22:25:00,114.76,114.77,114.75,114.765,86300000.0
2007-06-11 22:30:00,114.77,114.79,114.65,114.77,299300000.0
2007-06-11 22:35:00,114.77,114.77,114.76,114.76,236900001.0
2007-06-11 22:40:00,114.76,114.77,114.65,114.75,353600000.0
2007-06-11 22:45:00,114.75,114.76,114.65,114.75,927500000.0
2007-06-11 22:50:00,114.76,114.79,114.72,114.77,438700000.0
2007-06-11 22:55:00,114.77,114.83,114.68,114.83,310700000.0
2007-06-11 23:00:00,114.8,114.82,114.78,114.79,99200000.0
2007-06-11 23:05:00,114.8,114.8,114.77,114.79,59900000.0
2007-06-11 23:10:00,114.78,114.84,114.755,114.825,166199999.0
2007-06-11 23:15:00,114.81,114.845,114.81,114.845,138999999.0
2007-06-11 23:20:00,114.83,114.83,114.8,114.8,64899998.0
2007-06-11 23:25:00,114.81,114.81,114.77,114.79,507499998.0
2007-06-11 23:30:00,114.795,114.795,114.74,114.765,280399998.0
2007-06-11 23:35:00,114.765,114.83,114.755,114.775,725999998.0
2007-06-11 23:40:00,114.77,114.79,114.74,114.77,379399997.0
2007-06-11 23:45:00,114.77,114.79,114.765,114.79,262700000.0
2007-06-11 23:50:00,114.79,114.8,114.77,114.785,532100000.0
2007-06-11 23:55:00,114.79,114.79,114.76,114.76,167400000.0
2007-06-12 00:00:00,114.77,114.77,114.705,114.72,197400000.0
2007-06-12 00:05:00,114.71,114.725,114.695,114.71,288200000.0
2007-06-12 00:10:00,114.71,114.745,114.705,114.72,146100000.0
2007-06-12 00:15:00,114.74,114.76,114.735,114.75,308500000.0
2007-06-12 00:20:00,114.76,114.76,114.73,114.75,95200000.0
2007-06-12 00:25:00,114.76,114.77,114.75,114.75,304000000.0
2007-06-12 00:30:00,114.75,114.76,114.74,114.75,211200000.0
2007-06-12 00:35:00,114.75,114.79,114.735,114.79,286500000.0
2007-06-12 00:40:00,114.785,114.82,114.78,114.81,461100000.0
2007-06-12 00:45:00,114.81,114.81,114.79,114.81,268700000.0
2007-06-12 00:50:00,114.81,114.84,114.81,114.82,84800000.0
2007-06-12 00:55:00,114.81,114.89,114.81,114.87,454699999.0
2007-06-12 01:00:00,114.865,114.96,114.85,114.94,851999997.0
2007-06-12 01:05:00,114.95,114.96,114.93,114.94,516400000.0
2007-06-12 01:10:00,114.945,114.945,114.91,114.925,420800000.0
2007-06-12 01:15:00,114.925,114.925,114.87,114.9,367800000.0
2007-06-12 01:20:00,114.91,114.92,114.9,114.9,125300000.0
2007-06-12 01:25:00,114.91,114.915,114.87,114.88,321100000.0
2007-06-12 01:30:00,114.88,114.9,114.88,114.89,457099999.0
2007-06-12 01:35:00,114.89,114.9,114.88,114.9,364700000.0
2007-06-12 01:40:00,114.905,114.95,114.9,114.925,1103000000.0
2007-06-12 01:45:00,114.925,114.95,114.92,114.92,682100000.0
2007-06-12 01:50:00,114.93,114.94,114.885,114.9,597799999.0
2007-06-12 01:55:00,114.9,114.92,114.89,114.9,486800000.0
2007-06-12 02:00:00,114.9,114.9,114.875,114.89,137600000.0
2007-06-12 02:05:00,114.87,114.9,114.86,114.86,773900000.0
2007-06-12 02:10:00,114.86,114.87,114.81,114.83,968499998.0
2007-06-12 02:15:00,114.83,114.83,114.795,114.82,1004599999.0
2007-06-12 02:20:00,114.82,114.82,114.78,114.81,600100000.0
2007-06-12 02:25:00,114.82,114.82,114.8,114.8,352900000.0
2007-06-12 02:30:00,114.79,114.81,114.79,114.81,351500000.0
2007-06-12 02:35:00,114.8,114.82,114.79,114.82,148100000.0
2007-06-12 02:40:00,114.81,114.85,114.805,114.815,707400000.0
2007-06-12 02:45:00,114.82,114.86,114.8,114.86,899700000.0
2007-06-12 02:50:00,114.86,114.89,114.835,114.855,440400000.0
2007-06-12 02:55:00,114.85,114.89,114.8,114.84,1207400000.0
2007-06-12 03:00:00,114.83,114.83,114.8,114.82,641800000.0
2007-06-12 03:05:00,114.82,114.82,114.77,114.79,994600000.0
2007-06-12 03:10:00,114.8,114.82,114.78,114.795,935900000.0
2007-06-12 03:15:00,114.8,114.8,114.72,114.77,587600000.0
2007-06-12 03:20:00,114.77,114.79,114.73,114.77,418200000.0
2007-06-12 03:25:00,114.77,114.79,114.74,114.74,236000000.0
2007-06-12 03:30:00,114.75,114.75,114.73,114.74,75800000.0
2007-06-12 03:35:00,114.74,114.76,114.72,114.73,636500000.0
2007-06-12 03:40:00,114.73,114.75,114.73,114.75,329800000.0
2007-06-12 03:45:00,114.75,114.755,114.73,114.74,490000000.0
2007-06-12 03:50:00,114.71,114.75,114.71,114.75,95200000.0
2007-06-12 03:55:00,114.745,114.75,114.72,114.74,294000000.0
2007-06-12 04:00:00,114.73,114.74,114.73,114.74,341300000.0
2007-06-12 04:05:00,114.74,114.74,114.71,114.74,377800000.0
2007-06-12 04:10:00,114.73,114.75,114.7,114.74,539000000.0
2007-06-12 04:15:00,114.735,114.745,114.72,114.72,466000000.0
2007-06-12 04:20:00,114.71,114.735,114.7,114.73,618900000.0
2007-06-12 04:25:00,114.73,114.79,114.72,114.78,783600000.0
2007-06-12 04:30:00,114.78,114.785,114.76,114.76,398100000.0
2007-06-12 04:35:00,114.765,114.78,114.76,114.775,162100000.0
2007-06-12 04:40:00,114.78,114.785,114.76,114.78,719000000.0
2007-06-12 04:45:00,114.77,114.81,114.745,114.795,1074100000.0
2007-06-12 04:50:00,114.79,114.81,114.78,114.8,296000000.0
2007-06-12 04:55:00,114.79,114.825,114.79,114.82,190400000.0
2007-06-12 05:00:00,114.8,114.85,114.8,114.83,819900000.0
2007-06-12 05:05:00,114.83,114.85,114.81,114.84,561099999.0
2007-06-12 05:10:00,114.845,114.86,114.835,114.86,841099998.0
2007-06-12 05:15:00,114.86,114.86,114.83,114.84,371600000.0
2007-06-12 05:20:00,114.84,114.85,114.79,114.82,451600000.0
2007-06-12 05:25:00,114.81,114.82,114.81,114.82,96900000.0
2007-06-12 05:30:00,114.83,114.84,114.82,114.84,230100000.0
2007-06-12 05:35:00,114.84,114.84,114.81,114.825,205599999.0
2007-06-12 05:40:00,114.84,114.86,114.825,114.86,330300000.0
2007-06-12 05:45:00,114.86,114.86,114.82,114.86,346699999.0
2007-06-12 05:50:00,114.85,114.85,114.8,114.83,519600000.0
2007-06-12 05:55:00,114.83,114.85,114.805,114.83,435800000.0
2007-06-12 06:00:00,114.82,114.84,114.81,114.84,258000000.0
2007-06-12 06:05:00,114.82,114.85,114.82,114.825,306100000.0
2007-06-12 06:10:00,114.82,114.85,114.805,114.84,363100000.0
2007-06-12 06:15:00,114.84,114.84,114.785,114.79,264500000.0
2007-06-12 06:20:00,114.8,114.8,114.745,114.78,780200000.0
2007-06-12 06:25:00,114.775,114.82,114.775,114.8,384299999.0
2007-06-12 06:30:00,114.81,114.82,114.78,114.81,758899998.0
2007-06-12 06:35:00,114.8,114.83,114.75,114.77,1101599999.0
2007-06-12 06:40:00,114.765,114.79,114.765,114.79,330300000.0
2007-06-12 06:45:00,114.79,114.83,114.78,114.81,580999999.0
2007-06-12 06:50:00,114.81,114.83,114.8,114.81,440500000.0
2007-06-12 06:55:00,114.82,114.83,114.8,114.81,476699997.0
2007-06-12 07:00:00,114.8,114.81,114.77,114.78,498100000.0
2007-06-12 07:05:00,114.78,114.79,114.75,114.77,546700000.0
2007-06-12 07:10:00,114.77,114.79,114.75,114.77,500300000.0
2007-06-12 07:15:00,114.78,114.8,114.755,114.77,509900000.0
2007-06-12 07:20:00,114.77,114.77,114.72,114.73,1381100000.0
2007-06-12 07:25:00,114.735,114.76,114.685,114.7,1091399998.0
2007-06-12 07:30:00,114.7,114.73,114.68,114.7,755000000.0
2007-06-12 07:35:00,114.7,114.71,114.68,114.695,858399998.0
2007-06-12 07:40:00,114.69,114.705,114.645,114.67,753999998.0
2007-06-12 07:45:00,114.67,114.68,114.65,114.655,891999998.0
2007-06-12 07:50:00,114.67,114.67,114.64,114.66,1561099993.0
2007-06-12 07:55:00,114.66,114.71,114.66,114.69,879099998.0
2007-06-12 08:00:00,114.7,114.71,114.67,114.68,893900000.0
2007-06-12 08:05:00,114.68,114.69,114.63,114.64,707600000.0
2007-06-12 08:10:00,114.65,114.7,114.64,114.69,739900000.0
2007-06-12 08:15:00,114.68,114.74,114.645,114.735,1266199999.0
2007-06-12 08:20:00,114.735,114.77,114.71,114.73,1428599998.0
2007-06-12 08:25:00,114.73,114.78,114.72,114.76,1421500000.0
2007-06-12 08:30:00,114.765,114.79,114.7,114.765,932400000.0
2007-06-12 08:35:00,114.76,114.77,114.74,114.76,978500000.0
2007-06-12 08:40:00,114.745,114.78,114.74,114.76,1194199998.0
2007-06-12 08:45:00,114.76,114.765,114.725,114.75,1342799999.0
2007-06-12 08:50:00,114.75,114.79,114.73,114.75,2338600000.0
2007-06-12 08:55:00,114.75,114.76,114.72,114.74,1897100000.0
2007-06-12 09:00:00,114.75,114.79,114.725,114.73,2094300000.0
2007-06-12 09:05:00,114.73,114.74,114.69,114.73,1379400000.0
2007-06-12 09:10:00,114.725,114.9,114.725,114.89,1571100000.0
2007-06-12 09:15:00,114.87,114.92,114.82,114.89,2706600000.0
2007-06-12 09:20:00,114.88,114.925,114.835,114.84,2244600000.0
2007-06-12 09:25:00,114.84,114.84,114.65,114.69,2480300000.0
2007-06-12 09:30:00,114.695,114.705,114.66,114.7,921299999.0
2007-06-12 09:35:00,114.69,114.71,114.66,114.67,407800000.0
2007-06-12 09:40:00,114.67,114.68,114.64,114.68,393500000.0
2007-06-12 09:45:00,114.68,114.75,114.66,114.74,722900000.0
2007-06-12 09:50:00,114.74,114.74,114.66,114.66,520500000.0
2007-06-12 09:55:00,114.67,114.67,114.57,114.58,1824000000.0
2007-06-12 10:00:00,114.58,114.62,114.58,114.6,831300000.0
2007-06-12 10:05:00,114.6,114.69,114.59,114.67,1882300000.0
2007-06-12 10:10:00,114.67,114.72,114.665,114.68,1992900000.0
2007-06-12 10:15:00,114.675,114.7,114.665,114.68,999400000.0
2007-06-12 10:20:00,114.68,114.71,114.645,114.68,1693899997.0
2007-06-12 10:25:00,114.68,114.72,114.67,114.705,2083100000.0
2007-06-12 10:30:00,114.71,114.73,114.685,114.7,859200000.0
2007-06-12 10:35:00,114.7,114.745,114.695,114.73,1526999999.0
2007-06-12 10:40:00,114.72,114.73,114.705,114.72,471599998.0
2007-06-12 10:45:00,114.72,114.75,114.705,114.75,488499999.0
2007-06-12 10:50:00,114.75,114.8,114.74,114.77,1557300000.0
2007-06-12 10:55:00,114.78,114.79,114.72,114.74,1221600000.0
2007-06-12 11:00:00,114.74,114.75,114.72,114.74,793000000.0
2007-06-12 11:05:00,114.74,114.85,114.74,114.845,1050699999.0
2007-06-12 11:10:00,114.845,114.87,114.82,114.86,2096399998.0
2007-06-12 11:15:00,114.87,114.87,114.76,114.78,1008899996.0
2007-06-12 11:20:00,114.77,114.79,114.735,114.74,897699999.0
2007-06-12 11:25:00,114.73,114.76,114.72,114.74,363900000.0
2007-06-12 11:30:00,114.75,114.77,114.695,114.71,520600000.0
2007-06-12 11:35:00,114.71,114.73,114.69,114.7,1019800000.0
2007-06-12 11:40:00,114.71,114.76,114.685,114.73,1249000000.0
2007-06-12 11:45:00,114.72,114.73,114.695,114.72,543600000.0
2007-06-12 11:50:00,114.72,114.79,114.72,114.78,1107300000.0
2007-06-12 11:55:00,114.78,114.79,114.72,114.72,812400000.0
2007-06-12 12:00:00,114.72,114.74,114.675,114.71,1129299997.0
2007-06-12 12:05:00,114.72,114.72,114.685,114.72,937199998.0
2007-06-12 12:10:00,114.72,114.72,114.655,114.68,1269900000.0
2007-06-12 12:15:00,114.68,114.77,114.68,114.72,1217000000.0
2007-06-12 12:20:00,114.72,114.74,114.69,114.71,1385500000.0
2007-06-12 12:25:00,114.71,114.73,114.67,114.71,815800000.0
2007-06-12 12:30:00,114.69,114.73,114.665,114.7,1077600000.0
2007-06-12 12:35:00,114.685,114.72,114.66,114.66,868800000.0
2007-06-12 12:40:00,114.66,114.74,114.645,114.74,1149700000.0
2007-06-12 12:45:00,114.74,114.85,114.72,114.85,1509300000.0
2007-06-12 12:50:00,114.85,114.87,114.785,114.81,1096900000.0
2007-06-12 12:55:00,114.805,114.84,114.795,114.8,703300000.0
2007-06-12 13:00:00,114.8,114.82,114.79,114.79,1051900000.0
2007-06-12 13:05:00,114.79,114.79,114.765,114.77,527300000.0
2007-06-12 13:10:00,114.78,114.78,114.75,114.76,823400000.0
2007-06-12 13:15:00,114.76,114.77,114.72,114.74,1028100000.0
2007-06-12 13:20:00,114.745,114.77,114.715,114.73,1384099996.0
2007-06-12 13:25:00,114.73,114.75,114.68,114.73,746600000.0
2007-06-12 13:30:00,114.73,114.76,114.68,114.715,552400000.0
2007-06-12 13:35:00,114.72,114.74,114.665,114.74,336700000.0
2007-06-12 13:40:00,114.735,114.735,114.68,114.73,86300000.0
2007-06-12 13:45:00,114.72,114.8,114.68,114.76,578000000.0
2007-06-12 13:50:00,114.76,114.77,114.68,114.68,215400000.0
2007-06-12 13:55:00,114.74,114.74,114.635,114.635,753399999.0
2007-06-12 14:00:00,114.635,114.68,114.635,114.65,689899997.0
2007-06-12 14:05:00,114.67,114.7,114.66,114.67,328100000.0
2007-06-12 14:10:00,114.68,114.69,114.57,114.67,763599999.0
2007-06-12 14:15:00,114.665,114.67,114.57,114.67,349199999.0
2007-06-12 14:20:00,114.65,114.67,114.56,114.595,1517699993.0
2007-06-12 14:25:00,114.595,114.64,114.595,114.62,525200000.0
2007-06-12 14:30:00,114.64,114.67,114.58,114.66,871600000.0
2007-06-12 14:35:00,114.66,114.68,114.58,114.66,893100000.0
2007-06-12 14:40:00,114.65,114.66,114.52,114.66,935799998.0
2007-06-12 14:45:00,114.65,114.66,114.59,114.63,1300799999.0
2007-06-12 14:50:00,114.62,114.63,114.51,114.61,984399996.0
2007-06-12 14:55:00,114.61,114.62,114.56,114.58,700199999.0
2007-06-12 15:00:00,114.58,114.59,114.52,114.54,1366000000.0
2007-06-12 15:05:00,114.54,114.56,114.51,114.525,850900000.0
2007-06-12 15:10:00,114.53,114.59,114.52,114.58,743900000.0
2007-06-12 15:15:00,114.58,114.58,114.5,114.55,1515100000.0
2007-06-12 15:20:00,114.555,114.58,114.53,114.56,1185200000.0
2007-06-12 15:25:00,114.57,114.62,114.55,114.62,742800000.0
2007-06-12 15:30:00,114.61,114.61,114.485,114.6,1497899999.0
2007-06-12 15:35:00,114.6,114.68,114.485,114.64,1589800000.0
2007-06-12 15:40:00,114.64,114.66,114.5,114.64,1913700000.0
2007-06-12 15:45:00,114.64,114.68,114.5,114.625,1247800001.0
2007-06-12 15:50:00,114.63,114.65,114.5,114.62,1679500000.0
2007-06-12 15:55:00,114.61,114.62,114.485,114.565,2016400000.0
2007-06-12 16:00:00,114.57,114.57,114.42,114.43,1460500000.0
2007-06-12 16:05:00,114.43,114.45,114.36,114.39,3183900000.0
2007-06-12 16:10:00,114.39,114.48,114.355,114.43,1866800000.0
2007-06-12 16:15:00,114.43,114.44,114.37,114.42,1658400000.0
2007-06-12 16:20:00,114.37,114.45,114.33,114.34,1951599997.0
2007-06-12 16:25:00,114.35,114.38,114.32,114.33,2184400000.0
2007-06-12 16:30:00,114.33,114.37,114.21,114.27,2409000000.0
2007-06-12 16:35:00,114.255,114.35,114.225,114.34,2386899997.0
2007-06-12 16:40:00,114.34,114.38,114.32,114.32,1914700000.0
2007-06-12 16:45:00,114.32,114.37,114.31,114.35,1258300000.0
2007-06-12 16:50:00,114.35,114.42,114.33,114.4,1731500000.0
2007-06-12 16:55:00,114.4,114.47,114.34,114.34,1977600000.0
2007-06-12 17:00:00,114.35,114.38,114.28,114.32,2726899998.0
2007-06-12 17:05:00,114.32,114.33,114.28,114.31,845099999.0
2007-06-12 17:10:00,114.32,114.35,114.295,114.35,505500000.0
2007-06-12 17:15:00,114.35,114.39,114.33,114.365,584700000.0
2007-06-12 17:20:00,114.38,114.39,114.305,114.33,1140700000.0
2007-06-12 17:25:00,114.33,114.33,114.245,114.29,1398900000.0
2007-06-12 17:30:00,114.29,114.29,114.24,114.27,1416000000.0
2007-06-12 17:35:00,114.27,114.345,114.27,114.345,1250099999.0
2007-06-12 17:40:00,114.35,114.45,114.335,114.43,1705499999.0
2007-06-12 17:45:00,114.415,114.48,114.4,114.47,779200000.0
2007-06-12 17:50:00,114.46,114.47,114.42,114.42,1085300000.0
2007-06-12 17:55:00,114.42,114.49,114.42,114.47,1345100000.0
2007-06-12 18:00:00,114.47,114.52,114.44,114.46,1659900000.0
2007-06-12 18:05:00,114.455,114.49,114.44,114.44,824300000.0
2007-06-12 18:10:00,114.43,114.49,114.4,114.475,587900000.0
2007-06-12 18:15:00,114.46,114.515,114.4,114.46,523600000.0
2007-06-12 18:20:00,114.48,114.51,114.47,114.495,860700000.0
2007-06-12 18:25:00,114.5,114.51,114.385,114.49,419500000.0
2007-06-12 18:30:00,114.49,114.49,114.36,114.365,1365200003.0
2007-06-12 18:35:00,114.365,114.42,114.36,114.395,1195500000.0
2007-06-12 18:40:00,114.4,114.43,114.39,114.42,757699999.0
2007-06-12 18:45:00,114.425,114.45,114.355,114.38,1373999997.0
2007-06-12 18:50:00,114.38,114.43,114.365,114.4,983099993.0
2007-06-12 18:55:00,114.4,114.42,114.385,114.4,417799998.0
2007-06-12 19:00:00,114.38,114.435,114.36,114.42,1373599996.0
2007-06-12 19:05:00,114.42,114.42,114.355,114.38,1301700000.0
2007-06-12 19:10:00,114.38,114.405,114.365,114.385,872900000.0
2007-06-12 19:15:00,114.39,114.42,114.345,114.41,1326200002.0
2007-06-12 19:20:00,114.42,114.45,114.41,114.435,961500000.0
2007-06-12 19:25:00,114.44,114.48,114.44,114.47,654600000.0
2007-06-12 19:30:00,114.48,114.49,114.45,114.47,1122000000.0
2007-06-12 19:35:00,114.47,114.48,114.43,114.445,826999999.0
2007-06-12 19:40:00,114.44,114.48,114.4,114.445,1459000000.0
2007-06-12 19:45:00,114.445,114.47,114.425,114.46,1546699999.0
2007-06-12 19:50:00,114.45,114.47,114.45,114.47,631000000.0
2007-06-12 19:55:00,114.47,114.54,114.455,114.5,1212700000.0
2007-06-12 20:00:00,114.49,114.56,114.49,114.54,1238399999.0
2007-06-12 20:05:00,114.535,114.55,114.52,114.52,874100000.0
2007-06-12 20:10:00,114.52,114.53,114.475,114.49,979899999.0
2007-06-12 20:15:00,114.49,114.5,114.475,114.49,466299999.0
2007-06-12 20:20:00,114.49,114.52,114.48,114.48,968600000.0
2007-06-12 20:25:00,114.48,114.49,114.445,114.46,793699997.0
2007-06-12 20:30:00,114.46,114.48,114.425,114.47,664800000.0
2007-06-12 20:35:00,114.475,114.48,114.44,114.45,283900000.0
2007-06-12 20:40:00,114.44,114.46,114.42,114.43,946699999.0
2007-06-12 20:45:00,114.43,114.45,114.39,114.39,875699999.0
2007-06-12 20:50:00,114.4,114.42,114.345,114.38,1315499996.0
2007-06-12 20:55:00,114.38,114.41,114.31,114.37,1152900000.0
2007-06-12 21:00:00,114.37,114.37,114.33,114.34,207300000.0
2007-06-12 21:05:00,114.36,114.36,114.18,114.255,1247000000.0
2007-06-12 21:10:00,114.26,114.28,114.24,114.25,531400000.0
2007-06-12 21:15:00,114.26,114.27,114.16,114.22,804499999.0
2007-06-12 21:20:00,114.22,114.24,114.125,114.22,401000000.0
2007-06-12 21:25:00,114.215,114.23,114.2,114.21,310299994.0
2007-06-12 21:30:00,114.21,114.21,114.19,114.21,297699999.0
2007-06-12 21:35:00,114.21,114.21,114.17,114.175,353000000.0
2007-06-12 21:40:00,114.18,114.2,114.16,114.19,368400000.0
2007-06-12 21:45:00,114.19,114.19,114.12,114.14,621799995.0
2007-06-12 21:50:00,114.14,114.14,114.08,114.09,479300000.0
2007-06-12 21:55:00,114.08,114.13,114.08,114.1,784700000.0
2007-06-12 22:00:00,114.09,114.12,114.06,114.11,484100000.0
2007-06-12 22:05:00,114.11,114.11,114.0,114.04,582200000.0
2007-06-12 22:10:00,114.035,114.07,113.995,114.01,719700000.0
2007-06-12 22:15:00,113.995,114.03,113.98,113.98,925900000.0
2007-06-12 22:20:00,113.97,114.01,113.97,114.01,332000000.0
2007-06-12 22:25:00,114.01,114.03,113.99,114.01,336600000.0
2007-06-12 22:30:00,114.01,114.05,113.985,114.05,564400000.0
2007-06-12 22:35:00,114.05,114.05,114.02,114.05,314200000.0
2007-06-12 22:40:00,114.05,114.07,114.0,114.01,632800000.0
2007-06-12 22:45:00,114.01,114.02,113.97,114.0,833799999.0
2007-06-12 22:50:00,114.0,114.0,113.935,113.96,643100000.0
2007-06-12 22:55:00,113.96,113.97,113.93,113.94,475200000.0
2007-06-12 23:00:00,113.95,113.95,113.89,113.92,127700000.0
2007-06-12 23:05:00,113.92,113.96,113.92,113.92,147600000.0
2007-06-12 23:10:00,113.93,113.93,113.88,113.89,198400000.0
2007-06-12 23:15:00,113.88,113.93,113.86,113.915,1324500000.0
2007-06-12 23:20:00,113.92,113.96,113.895,113.925,1128700000.0
2007-06-12 23:25:00,113.93,113.95,113.91,113.92,280000000.0
2007-06-12 23:30:00,113.92,113.93,113.91,113.91,137900000.0
2007-06-12 23:35:00,113.92,113.93,113.91,113.92,286700000.0
2007-06-12 23:40:00,113.93,114.0,113.89,113.92,202800000.0
2007-06-12 23:45:00,113.94,113.99,113.92,113.98,566400000.0
2007-06-12 23:50:00,113.98,114.02,113.96,114.01,278700000.0
2007-06-12 23:55:00,114.01,114.01,113.96,113.985,175500000.0
2007-06-13 00:00:00,114.0,114.02,113.985,114.01,321600000.0
2007-06-13 00:05:00,114.02,114.04,113.99,114.02,350400000.0
2007-06-13 00:10:00,114.04,114.04,114.01,114.01,91900000.0
2007-06-13 00:15:00,114.01,114.03,113.98,114.0,427300000.0
2007-06-13 00:20:00,114.0,114.0,113.97,114.0,255200000.0
2007-06-13 00:25:00,114.0,114.01,113.99,114.01,189300000.0
2007-06-13 00:30:00,114.0,114.02,113.99,114.02,328300000.0
2007-06-13 00:35:00,114.02,114.02,113.98,113.99,286900000.0
2007-06-13 00:40:00,113.98,114.02,113.97,113.98,428400000.0
2007-06-13 00:45:00,113.99,114.04,113.965,114.02,587000000.0
2007-06-13 00:50:00,114.02,114.03,113.97,113.975,567300000.0
2007-06-13 00:55:00,113.99,114.01,113.96,113.99,353200000.0
2007-06-13 01:00:00,113.99,114.0,113.98,114.0,134900000.0
2007-06-13 01:05:00,114.01,114.01,113.985,114.0,184800000.0
2007-06-13 01:10:00,114.0,114.01,113.97,113.98,331900000.0
2007-06-13 01:15:00,113.97,113.98,113.93,113.96,1036700000.0
2007-06-13 01:20:00,113.96,114.0,113.96,114.0,795100000.0
2007-06-13 01:25:00,113.99,114.02,113.98,113.985,666900000.0
2007-06-13 01:30:00,114.0,114.0,113.96,113.965,487700000.0
2007-06-13 01:35:00,113.97,114.01,113.97,113.99,188300000.0
2007-06-13 01:40:00,113.98,114.0,113.97,114.0,249399999.0
2007-06-13 01:45:00,113.985,114.0,113.96,113.97,198499999.0
2007-06-13 01:50:00,113.98,113.99,113.91,113.92,551000000.0
2007-06-13 01:55:00,113.92,113.92,113.87,113.87,766300000.0
2007-06-13 02:00:00,113.88,113.94,113.85,113.94,751900000.0
2007-06-13 02:05:00,113.94,113.96,113.87,113.88,672600000.0
2007-06-13 02:10:00,113.88,113.92,113.835,113.9,1273799999.0
2007-06-13 02:15:00,113.92,113.94,113.875,113.925,1440299991.0
2007-06-13 02:20:00,113.92,113.99,113.915,113.98,452200000.0
2007-06-13 02:25:00,113.98,114.0,113.955,113.99,776500000.0
2007-06-13 02:30:00,113.99,114.0,113.91,113.91,513000000.0
2007-06-13 02:35:00,113.92,113.95,113.895,113.925,1013099997.0
2007-06-13 02:40:00,113.925,113.97,113.925,113.95,918899999.0
2007-06-13 02:45:00,113.96,113.98,113.96,113.97,213000000.0
2007-06-13 02:50:00,113.96,114.0,113.95,113.97,398600000.0
2007-06-13 02:55:00,113.975,114.0,113.96,113.99,419500000.0
2007-06-13 03:00:00,114.0,114.03,113.99,114.02,415000000.0
2007-06-13 03:05:00,114.02,114.04,114.005,114.04,545699999.0
2007-06-13 03:10:00,114.04,114.04,114.01,114.03,207000000.0
2007-06-13 03:15:00,114.03,114.06,114.02,114.045,692500000.0
2007-06-13 03:20:00,114.045,114.06,113.96,113.97,1146400000.0
2007-06-13 03:25:00,113.97,114.025,113.97,114.02,798199999.0
2007-06-13 03:30:00,114.02,114.08,114.01,114.07,850500000.0
2007-06-13 03:35:00,114.06,114.08,114.05,114.07,323700000.0
2007-06-13 03:40:00,114.06,114.08,114.045,114.06,408100000.0
2007-06-13 03:45:00,114.06,114.09,114.04,114.09,270000000.0
2007-06-13 03:50:00,114.11,114.11,114.05,114.09,294700000.0
2007-06-13 03:55:00,114.09,114.1,114.07,114.1,369100000.0
2007-06-13 04:00:00,114.09,114.11,114.08,114.1,248300000.0
2007-06-13 04:05:00,114.11,114.14,114.095,114.115,491000000.0
2007-06-13 04:10:00,114.12,114.13,114.095,114.11,578100000.0
2007-06-13 04:15:00,114.11,114.11,114.065,114.105,598100000.0
2007-06-13 04:20:00,114.1,114.13,114.08,114.1,318099999.0
2007-06-13 04:25:00,114.1,114.1,114.08,114.09,392000000.0
2007-06-13 04:30:00,114.09,114.13,114.065,114.09,685099999.0
2007-06-13 04:35:00,114.09,114.09,114.04,114.06,738200000.0
2007-06-13 04:40:00,114.06,114.07,114.03,114.05,853699999.0
2007-06-13 04:45:00,114.045,114.045,113.965,113.98,1072899998.0
2007-06-13 04:50:00,114.0,114.0,113.95,114.0,570000000.0
2007-06-13 04:55:00,114.0,114.01,113.96,113.98,1196399999.0
2007-06-13 05:00:00,113.98,114.01,113.955,114.01,1612499999.0
2007-06-13 05:05:00,114.01,114.04,113.99,113.995,454300000.0
2007-06-13 05:10:00,114.0,114.0,113.98,113.99,138300000.0
2007-06-13 05:15:00,113.985,114.04,113.98,114.04,631900000.0
2007-06-13 05:20:00,114.04,114.07,114.025,114.05,1050299997.0
2007-06-13 05:25:00,114.05,114.07,114.03,114.065,670099999.0
2007-06-13 05:30:00,114.07,114.07,114.035,114.04,580799999.0
2007-06-13 05:35:00,114.05,114.06,114.02,114.04,1001200000.0
2007-06-13 05:40:00,114.05,114.08,114.04,114.08,383300000.0
2007-06-13 05:45:00,114.07,114.1,114.06,114.08,331300000.0
2007-06-13 05:50:00,114.08,114.08,114.04,114.04,211000000.0
2007-06-13 05:55:00,114.04,114.1,114.04,114.095,741499997.0
2007-06-13 06:00:00,114.095,114.28,114.065,114.245,1558900000.0
2007-06-13 06:05:00,114.24,114.375,114.23,114.32,2492899993.0
2007-06-13 06:10:00,114.32,114.33,114.27,114.31,1605900000.0
2007-06-13 06:15:00,114.295,114.42,114.295,114.415,2034999999.0
2007-06-13 06:20:00,114.41,114.44,114.36,114.39,1628900000.0
2007-06-13 06:25:00,114.4,114.49,114.38,114.48,2008400000.0
2007-06-13 06:30:00,114.47,114.55,114.44,114.53,1857300000.0
2007-06-13 06:35:00,114.53,114.54,114.44,114.47,1420400000.0
2007-06-13 06:40:00,114.47,114.5,114.435,114.48,980400000.0
2007-06-13 06:45:00,114.475,114.57,114.45,114.54,983400001.0
2007-06-13 06:50:00,114.53,114.53,114.43,114.46,847900002.0
2007-06-13 06:55:00,114.46,114.5,114.46,114.5,463600001.0
2007-06-13 07:00:00,114.5,114.5,114.44,114.47,1536800005.0
2007-06-13 07:05:00,114.47,114.49,114.41,114.48,1768100010.0
2007-06-13 07:10:00,114.47,114.47,114.42,114.45,340600000.0
2007-06-13 07:15:00,114.455,114.46,114.42,114.44,430100000.0
2007-06-13 07:20:00,114.42,114.5,114.42,114.485,1014500002.0
2007-06-13 07:25:00,114.485,114.5,114.44,114.47,1111300001.0
2007-06-13 07:30:00,114.47,114.495,114.445,114.475,1239800003.0
2007-06-13 07:35:00,114.48,114.51,114.43,114.5,1134400001.0
2007-06-13 07:40:00,114.5,114.53,114.47,114.47,1355500000.0
2007-06-13 07:45:00,114.47,114.53,114.46,114.53,1222500001.0
2007-06-13 07:50:00,114.52,114.55,114.45,114.46,984100004.0
2007-06-13 07:55:00,114.46,114.48,114.395,114.455,915400002.0
2007-06-13 08:00:00,114.45,114.55,114.45,114.54,785000000.0
2007-06-13 08:05:00,114.535,114.58,114.52,114.525,791000000.0
2007-06-13 08:10:00,114.52,114.53,114.47,114.49,650200000.0
2007-06-13 08:15:00,114.5,114.54,114.47,114.515,867600001.0
2007-06-13 08:20:00,114.53,114.62,114.48,114.59,664700000.0
2007-06-13 08:25:00,114.585,114.61,114.55,114.58,943100000.0
2007-06-13 08:30:00,114.58,114.59,114.54,114.57,1133500000.0
2007-06-13 08:35:00,114.57,114.61,114.535,114.59,1210600000.0
2007-06-13 08:40:00,114.59,114.59,114.52,114.55,945400002.0
2007-06-13 08:45:00,114.53,114.55,114.48,114.51,746900000.0
2007-06-13 08:50:00,114.5,114.62,114.48,114.61,1640100003.0
2007-06-13 08:55:00,114.61,114.64,114.6,114.64,1613800009.0
2007-06-13 09:00:00,114.64,114.67,114.575,114.59,1198300007.0
2007-06-13 09:05:00,114.61,114.63,114.59,114.59,410100002.0
2007-06-13 09:10:00,114.59,114.625,114.53,114.62,1537200012.0
2007-06-13 09:15:00,114.625,114.64,114.46,114.47,1779200007.0
2007-06-13 09:20:00,114.48,114.525,114.44,114.49,1191999999.0
2007-06-13 09:25:00,114.47,114.54,114.46,114.53,495500001.0
2007-06-13 09:30:00,114.53,114.53,114.45,114.485,1478900000.0
2007-06-13 09:35:00,114.47,114.5,114.35,114.39,2238899999.0
2007-06-13 09:40:00,114.385,114.41,114.36,114.4,1106700002.0
2007-06-13 09:45:00,114.4,114.45,114.31,114.31,1995000003.0
2007-06-13 09:50:00,114.31,114.31,114.16,114.18,1534900012.0
2007-06-13 09:55:00,114.19,114.24,114.18,114.23,1325599990.0
2007-06-13 10:00:00,114.23,114.28,114.215,114.27,1557900005.0
2007-06-13 10:05:00,114.27,114.3,114.26,114.28,1217000008.0
2007-06-13 10:10:00,114.28,114.32,114.28,114.31,965800002.0
2007-06-13 10:15:00,114.31,114.34,114.28,114.28,1458300010.0
2007-06-13 10:20:00,114.28,114.28,114.125,114.24,2027700006.0
2007-06-13 10:25:00,114.24,114.24,114.025,114.07,2737400008.0
2007-06-13 10:30:00,114.07,114.09,113.91,113.94,2038900004.0
2007-06-13 10:35:00,113.94,113.94,113.86,113.9,2283000012.0
2007-06-13 10:40:00,113.9,113.95,113.885,113.91,2527600012.0
2007-06-13 10:45:00,113.91,114.13,113.91,114.1,1567000003.0
2007-06-13 10:50:00,114.12,114.2,114.08,114.185,761800000.0
2007-06-13 10:55:00,114.19,114.22,114.05,114.08,826500000.0
2007-06-13 11:00:00,114.07,114.105,113.995,114.01,575900000.0
2007-06-13 11:05:00,114.01,114.05,113.945,114.02,793400000.0
2007-06-13 11:10:00,114.015,114.16,113.995,114.15,801500000.0
2007-06-13 11:15:00,114.145,114.16,114.005,114.005,561500000.0
2007-06-13 11:20:00,114.03,114.08,114.015,114.05,960400000.0
2007-06-13 11:25:00,114.05,114.05,113.99,114.05,795900000.0
2007-06-13 11:30:00,114.05,114.12,114.025,114.08,699300000.0
2007-06-13 11:35:00,114.07,114.09,114.01,114.065,610800000.0
2007-06-13 11:40:00,114.065,114.07,113.965,113.985,562300000.0
2007-06-13 11:45:00,113.98,114.07,113.98,114.02,473300000.0
2007-06-13 11:50:00,114.04,114.08,114.01,114.08,793100000.0
2007-06-13 11:55:00,114.08,114.11,114.04,114.11,521000000.0
2007-06-13 12:00:00,114.09,114.11,114.01,114.02,853799998.0
2007-06-13 12:05:00,114.015,114.05,113.99,114.04,937100000.0
2007-06-13 12:10:00,114.04,114.17,114.0,114.1,1915500014.0
2007-06-13 12:15:00,114.11,114.13,114.065,114.11,1737100009.0
2007-06-13 12:20:00,114.12,114.19,114.095,114.17,972200000.0
2007-06-13 12:25:00,114.17,114.2,114.145,114.18,733100001.0
2007-06-13 12:30:00,114.17,114.21,114.14,114.17,706599998.0
2007-06-13 12:35:00,114.17,114.17,114.13,114.15,614800005.0
2007-06-13 12:40:00,114.14,114.16,114.115,114.13,563400001.0
2007-06-13 12:45:00,114.13,114.15,114.09,114.12,1569300006.0
2007-06-13 12:50:00,114.12,114.17,114.11,114.13,1498900003.0
2007-06-13 12:55:00,114.13,114.13,114.105,114.13,1279000000.0
2007-06-13 13:00:00,114.13,114.14,114.1,114.12,1076800000.0
2007-06-13 13:05:00,114.12,114.21,114.12,114.18,2201600015.0
2007-06-13 13:10:00,114.185,114.25,114.165,114.22,1803000014.0
2007-06-13 13:15:00,114.215,114.25,114.135,114.19,1909200010.0
2007-06-13 13:20:00,114.19,114.22,114.17,114.2,1322500003.0
2007-06-13 13:25:00,114.185,114.21,114.165,114.19,1264199993.0
2007-06-13 13:30:00,114.19,114.22,114.14,114.19,880599999.0
2007-06-13 13:35:00,114.19,114.21,114.17,114.19,951100004.0
2007-06-13 13:40:00,114.19,114.22,114.145,114.17,1060599996.0
2007-06-13 13:45:00,114.18,114.2,114.16,114.17,1021499993.0
2007-06-13 13:50:00,114.16,114.2,114.045,114.17,1097300009.0
2007-06-13 13:55:00,114.18,114.195,114.045,114.16,2067800016.0
2007-06-13 14:00:00,114.17,114.19,114.045,114.06,1266200017.0
2007-06-13 14:05:00,114.06,114.26,114.06,114.25,1768800018.0
2007-06-13 14:10:00,114.24,114.27,114.2,114.2,1006100008.0
2007-06-13 14:15:00,114.19,114.22,114.06,114.17,1058700005.0
2007-06-13 14:20:00,114.17,114.26,114.15,114.21,1120700002.0
2007-06-13 14:25:00,114.22,114.265,114.18,114.23,1471700000.0
2007-06-13 14:30:00,114.22,114.22,114.0,114.06,2907300012.0
2007-06-13 14:35:00,114.06,114.08,113.985,114.07,2395399996.0
2007-06-13 14:40:00,114.08,114.18,114.07,114.18,1871100001.0
2007-06-13 14:45:00,114.2,114.24,114.07,114.2,1259700000.0
2007-06-13 14:50:00,114.19,114.23,114.055,114.2,846300000.0
2007-06-13 14:55:00,114.2,114.25,114.07,114.21,730100000.0
2007-06-13 15:00:00,114.07,114.29,114.055,114.27,915600000.0
2007-06-13 15:05:00,114.28,114.4,114.26,114.27,1081300000.0
2007-06-13 15:10:00,114.31,114.35,114.19,114.34,882200000.0
2007-06-13 15:15:00,114.34,114.38,114.27,114.3,651700000.0
2007-06-13 15:20:00,114.31,114.315,114.19,114.27,499600000.0
2007-06-13 15:25:00,114.27,114.34,114.19,114.34,666600000.0
2007-06-13 15:30:00,114.32,114.36,114.19,114.35,378200000.0
2007-06-13 15:35:00,114.35,114.36,114.27,114.34,613100000.0
2007-06-13 15:40:00,114.34,114.37,114.19,114.355,405900000.0
2007-06-13 15:45:00,114.36,114.365,114.27,114.295,608100000.0
2007-06-13 15:50:00,114.3,114.33,114.19,114.27,592800000.0
2007-06-13 15:55:00,114.31,114.32,114.19,114.27,847400000.0
2007-06-13 16:00:00,114.29,114.33,114.19,114.27,1258200003.0
2007-06-13 16:05:00,114.27,114.43,114.25,114.4,1499100000.0
2007-06-13 16:10:00,114.4,114.45,114.21,114.45,1949700019.0
2007-06-13 16:15:00,114.435,114.61,114.42,114.55,2502100013.0
2007-06-13 16:20:00,114.57,114.67,114.54,114.62,2026900003.0
2007-06-13 16:25:00,114.61,114.72,114.6,114.69,2498800014.0
2007-06-13 16:30:00,114.675,114.68,114.55,114.63,2176100009.0
2007-06-13 16:35:00,114.63,114.67,114.55,114.55,1364800006.0
2007-06-13 16:40:00,114.56,114.645,114.535,114.63,2352900013.0
2007-06-13 16:45:00,114.63,114.69,114.54,114.67,1860800011.0
2007-06-13 16:50:00,114.67,114.73,114.54,114.685,2028400013.0
2007-06-13 16:55:00,114.68,114.71,114.62,114.63,1199200001.0
2007-06-13 17:00:00,114.64,114.86,114.61,114.74,2229600003.0
2007-06-13 17:05:00,114.74,114.76,114.69,114.7,1228000000.0
2007-06-13 17:10:00,114.7,114.72,114.66,114.72,1483200001.0
2007-06-13 17:15:00,114.72,114.72,114.62,114.66,1409999998.0
2007-06-13 17:20:00,114.66,114.68,114.62,114.625,1063400005.0
2007-06-13 17:25:00,114.63,114.72,114.63,114.7,2451300014.0
2007-06-13 17:30:00,114.7,114.7,114.635,114.67,1616300001.0
2007-06-13 17:35:00,114.67,114.68,114.64,114.66,1311800001.0
2007-06-13 17:40:00,114.66,114.67,114.625,114.66,1012300001.0
2007-06-13 17:45:00,114.65,114.69,114.625,114.68,1220900007.0
2007-06-13 17:50:00,114.68,114.71,114.66,114.66,609500002.0
2007-06-13 17:55:00,114.66,114.7,114.65,114.68,1222999998.0
2007-06-13 18:00:00,114.69,114.73,114.68,114.69,1541700004.0
2007-06-13 18:05:00,114.69,114.71,114.65,114.69,1480800004.0
2007-06-13 18:10:00,114.7,114.71,114.675,114.7,782500002.0
2007-06-13 18:15:00,114.7,114.81,114.66,114.71,2129900001.0
2007-06-13 18:20:00,114.7,114.735,114.645,114.65,1732600007.0
2007-06-13 18:25:00,114.655,114.665,114.625,114.66,1692700010.0
2007-06-13 18:30:00,114.65,114.66,114.55,114.555,2002100011.0
2007-06-13 18:35:00,114.56,114.58,114.545,114.56,539199998.0
2007-06-13 18:40:00,114.56,114.605,114.56,114.57,914300010.0
2007-06-13 18:45:00,114.57,114.58,114.51,114.545,1301400011.0
2007-06-13 18:50:00,114.55,114.565,114.51,114.565,1043300007.0
2007-06-13 18:55:00,114.565,114.58,114.51,114.53,396700006.0
2007-06-13 19:00:00,114.52,114.56,114.51,114.54,752800009.0
2007-06-13 19:05:00,114.56,114.56,114.46,114.48,1353699999.0
2007-06-13 19:10:00,114.48,114.48,114.42,114.45,1182300002.0
2007-06-13 19:15:00,114.45,114.45,114.37,114.385,1836100005.0
2007-06-13 19:20:00,114.38,114.43,114.36,114.41,1179600003.0
2007-06-13 19:25:00,114.41,114.43,114.36,114.36,1260900006.0
2007-06-13 19:30:00,114.37,114.5,114.345,114.49,1942800012.0
2007-06-13 19:35:00,114.49,114.51,114.47,114.49,1848100009.0
2007-06-13 19:40:00,114.49,114.5,114.44,114.485,771100007.0
2007-06-13 19:45:00,114.49,114.55,114.44,114.53,1316300003.0
2007-06-13 19:50:00,114.53,114.57,114.525,114.56,1210000003.0
2007-06-13 19:55:00,114.56,114.58,114.44,114.56,1252500015.0
2007-06-13 20:00:00,114.56,114.615,114.44,114.605,1453700008.0
2007-06-13 20:05:00,114.61,114.68,114.61,114.67,978600012.0
2007-06-13 20:10:00,114.67,114.67,114.63,114.64,1177100006.0
2007-06-13 20:15:00,114.645,114.65,114.58,114.62,1242800018.0
2007-06-13 20:20:00,114.62,114.67,114.615,114.66,1273500011.0
2007-06-13 20:25:00,114.65,114.68,114.63,114.65,997200013.0
2007-06-13 20:30:00,114.65,114.67,114.63,114.66,1349400015.0
2007-06-13 20:35:00,114.66,114.66,114.61,114.64,424600000.0
2007-06-13 20:40:00,114.65,114.66,114.63,114.635,551600005.0
2007-06-13 20:45:00,114.63,114.67,114.63,114.67,815300009.0
2007-06-13 20:50:00,114.67,114.73,114.655,114.73,1101200011.0
2007-06-13 20:55:00,114.73,114.89,114.73,114.81,1829000006.0
2007-06-13 21:00:00,114.81,114.91,114.78,114.89,2226300009.0
2007-06-13 21:05:00,114.885,114.9,114.86,114.88,734200004.0
2007-06-13 21:10:00,114.89,114.93,114.865,114.92,609099999.0
2007-06-13 21:15:00,114.91,114.96,114.87,114.91,841400000.0
2007-06-13 21:20:00,114.9,114.92,114.89,114.91,547600002.0
2007-06-13 21:25:00,114.91,114.985,114.9,114.975,1100900014.0
2007-06-13 21:30:00,114.97,114.98,114.94,114.96,693000000.0
2007-06-13 21:35:00,114.96,115.01,114.94,114.99,1257900018.0
2007-06-13 21:40:00,114.99,115.02,114.99,115.01,1308900014.0
2007-06-13 21:45:00,115.01,115.01,114.96,114.96,672900002.0
2007-06-13 21:50:00,114.96,115.1,114.96,115.09,1193900000.0
2007-06-13 21:55:00,115.085,115.11,115.06,115.105,1167300005.0
2007-06-13 22:00:00,115.105,115.11,115.06,115.09,535300000.0
2007-06-13 22:05:00,115.075,115.11,115.05,115.08,559800000.0
2007-06-13 22:10:00,115.045,115.1,115.03,115.07,784400000.0
2007-06-13 22:15:00,115.07,115.09,115.04,115.08,348600000.0
2007-06-13 22:20:00,115.065,115.09,115.03,115.035,359400000.0
2007-06-13 22:25:00,115.05,115.09,115.04,115.08,679000000.0
2007-06-13 22:30:00,115.08,115.09,115.03,115.07,227100000.0
2007-06-13 22:35:00,115.06,115.1,115.05,115.07,293100000.0
2007-06-13 22:40:00,115.07,115.13,115.07,115.11,688700000.0
2007-06-13 22:45:00,115.12,115.13,115.07,115.08,416100000.0
2007-06-13 22:50:00,115.08,115.1,115.04,115.08,501900000.0
2007-06-13 22:55:00,115.08,115.1,115.045,115.1,450100000.0
2007-06-13 23:00:00,115.08,115.11,115.03,115.03,253600000.0
2007-06-13 23:05:00,115.08,115.09,115.01,115.03,129700000.0
2007-06-13 23:10:00,115.08,115.08,115.02,115.03,137700000.0
2007-06-13 23:15:00,115.02,115.045,115.0,115.015,358800000.0
2007-06-13 23:20:00,115.01,115.015,114.86,114.89,1134900000.0
2007-06-13 23:25:00,114.89,114.925,114.86,114.9,194000000.0
2007-06-13 23:30:00,114.905,114.95,114.89,114.95,329900000.0
2007-06-13 23:35:00,114.95,114.95,114.81,114.84,1456800000.0
2007-06-13 23:40:00,114.84,114.9,114.81,114.9,144400000.0
2007-06-13 23:45:00,114.9,114.92,114.865,114.895,191300000.0
2007-06-13 23:50:00,114.89,114.93,114.89,114.92,95000000.0
2007-06-13 23:55:00,114.92,114.95,114.885,114.94,223900000.0
2007-06-14 00:00:00,114.95,114.97,114.91,114.97,207000000.0
2007-06-14 00:05:00,114.96,115.01,114.955,115.0,357000000.0
2007-06-14 00:10:00,115.0,115.02,115.0,115.01,46400000.0
2007-06-14 00:15:00,115.01,115.02,114.975,114.98,90000000.0
2007-06-14 00:20:00,114.98,114.98,114.84,114.855,454000000.0
2007-06-14 00:25:00,114.84,114.9,114.84,114.89,289200000.0
2007-06-14 00:30:00,114.87,114.91,114.87,114.91,293600000.0
2007-06-14 00:35:00,114.91,114.93,114.91,114.915,116300000.0
2007-06-14 00:40:00,114.92,114.93,114.89,114.895,123300000.0
2007-06-14 00:45:00,114.91,114.91,114.845,114.86,514000000.0
2007-06-14 00:50:00,114.885,114.89,114.83,114.85,346000000.0
2007-06-14 00:55:00,114.88,114.88,114.83,114.86,266300000.0
2007-06-14 01:00:00,114.86,114.87,114.83,114.85,224000000.0
2007-06-14 01:05:00,114.85,114.87,114.81,114.82,649000000.0
2007-06-14 01:10:00,114.82,114.82,114.77,114.8,339300000.0
2007-06-14 01:15:00,114.8,114.81,114.77,114.81,197900000.0
2007-06-14 01:20:00,114.805,114.82,114.79,114.79,202200000.0
2007-06-14 01:25:00,114.8,114.81,114.77,114.8,219600000.0
2007-06-14 01:30:00,114.8,114.81,114.78,114.8,480900000.0
2007-06-14 01:35:00,114.805,114.83,114.8,114.82,428900000.0
2007-06-14 01:40:00,114.82,114.82,114.77,114.79,519100000.0
2007-06-14 01:45:00,114.8,114.82,114.78,114.8,243800000.0
2007-06-14 01:50:00,114.785,114.83,114.785,114.81,748300000.0
2007-06-14 01:55:00,114.81,114.815,114.78,114.8,393200000.0
2007-06-14 02:00:00,114.8,114.81,114.77,114.805,446300000.0
2007-06-14 02:05:00,114.81,114.82,114.79,114.81,322600000.0
2007-06-14 02:10:00,114.81,114.84,114.785,114.805,341800000.0
2007-06-14 02:15:00,114.815,114.82,114.8,114.82,210800000.0
2007-06-14 02:20:00,114.815,114.87,114.805,114.84,692800000.0
2007-06-14 02:25:00,114.825,114.89,114.825,114.87,876700000.0
2007-06-14 02:30:00,114.865,114.9,114.845,114.88,460300000.0
2007-06-14 02:35:00,114.88,114.89,114.865,114.87,251000000.0
2007-06-14 02:40:00,114.88,114.91,114.86,114.91,395100000.0
2007-06-14 02:45:00,114.91,114.94,114.89,114.92,414300000.0
2007-06-14 02:50:00,114.92,114.96,114.9,114.96,385700000.0
2007-06-14 02:55:00,114.96,114.96,114.9,114.93,619300000.0
2007-06-14 03:00:00,114.93,114.945,114.915,114.92,489300000.0
2007-06-14 03:05:00,114.92,114.94,114.905,114.91,874700000.0
2007-06-14 03:10:00,114.91,114.935,114.91,114.935,848000000.0
2007-06-14 03:15:00,114.935,114.95,114.9,114.95,595400000.0
2007-06-14 03:20:00,114.95,114.95,114.93,114.94,195100000.0
2007-06-14 03:25:00,114.94,114.94,114.92,114.93,419600000.0
2007-06-14 03:30:00,114.925,114.95,114.92,114.93,473000000.0
2007-06-14 03:35:00,114.93,114.95,114.92,114.95,393400000.0
2007-06-14 03:40:00,114.95,114.97,114.94,114.96,409000000.0
2007-06-14 03:45:00,114.96,114.975,114.92,114.97,625500000.0
2007-06-14 03:50:00,114.97,114.98,114.95,114.95,371000000.0
2007-06-14 03:55:00,114.965,114.97,114.95,114.965,293900000.0
2007-06-14 04:00:00,114.965,114.965,114.945,114.95,329300000.0
2007-06-14 04:05:00,114.96,114.96,114.915,114.94,401700000.0
2007-06-14 04:10:00,114.945,114.98,114.91,114.97,413900000.0
2007-06-14 04:15:00,114.97,115.0,114.96,115.0,297300000.0
2007-06-14 04:20:00,114.98,114.995,114.96,114.985,459200000.0
2007-06-14 04:25:00,114.98,115.01,114.975,114.98,568700000.0
2007-06-14 04:30:00,115.0,115.01,114.96,114.99,554300000.0
2007-06-14 04:35:00,114.98,114.985,114.96,114.985,301200000.0
2007-06-14 04:40:00,114.985,114.995,114.95,114.985,792400000.0
2007-06-14 04:45:00,114.985,115.01,114.97,114.985,422200000.0
2007-06-14 04:50:00,114.99,115.0,114.97,115.0,164800000.0
2007-06-14 04:55:00,115.0,115.0,114.95,114.955,425800000.0
2007-06-14 05:00:00,114.98,115.02,114.965,114.99,533699996.0
2007-06-14 05:05:00,114.99,115.0,114.98,114.99,237200000.0
2007-06-14 05:10:00,114.99,115.01,114.98,115.0,91200000.0
2007-06-14 05:15:00,115.0,115.0,114.96,115.0,147200000.0
2007-06-14 05:20:00,115.0,115.03,114.96,115.03,442100000.0
2007-06-14 05:25:00,115.03,115.055,115.02,115.02,900700000.0
2007-06-14 05:30:00,115.03,115.03,114.98,115.01,433300000.0
2007-06-14 05:35:00,115.02,115.02,114.97,114.97,530399999.0
2007-06-14 05:40:00,114.97,114.99,114.96,114.99,438400000.0
2007-06-14 05:45:00,114.99,115.0,114.975,114.98,760700000.0
2007-06-14 05:50:00,114.99,114.99,114.98,114.98,334900000.0
2007-06-14 05:55:00,114.98,114.99,114.96,114.99,419200000.0
2007-06-14 06:00:00,114.99,115.0,114.97,114.99,801400000.0
2007-06-14 06:05:00,114.99,115.0,114.945,115.0,424900000.0
2007-06-14 06:10:00,114.99,115.01,114.95,114.96,237600000.0
2007-06-14 06:15:00,114.96,114.98,114.935,114.95,888600000.0
2007-06-14 06:20:00,114.96,114.96,114.935,114.935,789700000.0
2007-06-14 06:25:00,114.94,114.99,114.94,114.98,752700000.0
2007-06-14 06:30:00,114.975,115.0,114.97,114.98,337000000.0
2007-06-14 06:35:00,114.98,115.02,114.97,115.0,671300000.0
2007-06-14 06:40:00,115.0,115.01,114.99,115.0,262100000.0
2007-06-14 06:45:00,115.0,115.0,114.96,114.975,857600001.0
2007-06-14 06:50:00,114.98,115.03,114.975,114.99,455300001.0
2007-06-14 06:55:00,114.99,114.995,114.98,114.99,255800000.0
2007-06-14 07:00:00,114.99,115.0,114.97,114.995,409300000.0
2007-06-14 07:05:00,114.99,115.01,114.98,115.01,1073400000.0
2007-06-14 07:10:00,115.01,115.01,114.985,115.0,97500000.0
2007-06-14 07:15:00,115.0,115.01,115.0,115.01,148600000.0
2007-06-14 07:20:00,115.01,115.03,115.01,115.025,375700000.0
2007-06-14 07:25:00,115.03,115.03,115.01,115.02,341700000.0
2007-06-14 07:30:00,115.02,115.045,115.01,115.02,287600000.0
2007-06-14 07:35:00,115.04,115.06,115.005,115.03,598100002.0
2007-06-14 07:40:00,115.03,115.06,115.03,115.04,260400000.0
2007-06-14 07:45:00,115.04,115.05,115.005,115.02,225200000.0
2007-06-14 07:50:00,115.02,115.03,115.0,115.03,122400000.0
2007-06-14 07:55:00,115.03,115.04,115.0,115.03,187300000.0
2007-06-14 08:00:00,115.03,115.04,114.995,115.03,453999999.0
2007-06-14 08:05:00,115.03,115.04,114.99,115.005,433800000.0
2007-06-14 08:10:00,115.01,115.04,115.0,115.04,543700000.0
2007-06-14 08:15:00,115.045,115.07,115.02,115.02,850000000.0
2007-06-14 08:20:00,115.02,115.05,114.975,115.03,716100000.0
2007-06-14 08:25:00,115.03,115.04,114.995,115.02,805000000.0
2007-06-14 08:30:00,115.02,115.06,114.99,114.99,895300000.0
2007-06-14 08:35:00,114.99,115.04,114.96,115.01,1393800000.0
2007-06-14 08:40:00,115.01,115.02,114.985,115.0,688600000.0
2007-06-14 08:45:00,114.995,115.0,114.965,114.99,1147800002.0
2007-06-14 08:50:00,114.99,115.02,114.965,115.005,1375900005.0
2007-06-14 08:55:00,115.01,115.07,115.0,115.06,1383799999.0
2007-06-14 09:00:00,115.06,115.07,114.99,115.02,1155600001.0
2007-06-14 09:05:00,115.02,115.03,115.01,115.03,646600004.0
2007-06-14 09:10:00,115.03,115.05,114.97,114.985,886700003.0
2007-06-14 09:15:00,115.0,115.07,114.98,115.06,1014199993.0
2007-06-14 09:20:00,115.055,115.09,115.04,115.08,760700001.0
2007-06-14 09:25:00,115.08,115.1,115.06,115.08,786800003.0
2007-06-14 09:30:00,115.07,115.1,115.06,115.08,972899991.0
2007-06-14 09:35:00,115.07,115.08,115.03,115.05,1316099997.0
2007-06-14 09:40:00,115.05,115.15,115.02,115.15,1226000011.0
2007-06-14 09:45:00,115.15,115.25,115.14,115.25,1463800006.0
2007-06-14 09:50:00,115.25,115.28,115.15,115.24,864100004.0
2007-06-14 09:55:00,115.24,115.28,115.15,115.26,1062600007.0
2007-06-14 10:00:00,115.26,115.26,115.135,115.23,1353400006.0
2007-06-14 10:05:00,115.225,115.24,115.18,115.23,1064300002.0
2007-06-14 10:10:00,115.23,115.26,115.19,115.2,533300001.0
2007-06-14 10:15:00,115.2,115.22,115.18,115.22,793999999.0
2007-06-14 10:20:00,115.21,115.22,115.19,115.21,1125600005.0
2007-06-14 10:25:00,115.21,115.23,115.15,115.15,991700002.0
2007-06-14 10:30:00,115.15,115.24,115.15,115.21,666800006.0
2007-06-14 10:35:00,115.21,115.22,115.135,115.205,322600003.0
2007-06-14 10:40:00,115.205,115.25,115.15,115.25,720400012.0
2007-06-14 10:45:00,115.24,115.27,115.225,115.26,1322900003.0
2007-06-14 10:50:00,115.26,115.38,115.25,115.36,1450000005.0
2007-06-14 10:55:00,115.36,115.37,115.34,115.355,1100900001.0
2007-06-14 11:00:00,115.355,115.38,115.34,115.36,564100000.0
2007-06-14 11:05:00,115.36,115.38,115.34,115.36,916500004.0
2007-06-14 11:10:00,115.37,115.37,115.32,115.32,932900001.0
2007-06-14 11:15:00,115.325,115.37,115.315,115.33,1430000001.0
2007-06-14 11:20:00,115.34,115.38,115.34,115.36,1936499985.0
2007-06-14 11:25:00,115.36,115.41,115.35,115.41,805399997.0
2007-06-14 11:30:00,115.405,115.43,115.38,115.42,673199994.0
2007-06-14 11:35:00,115.43,115.47,115.4,115.44,1838899974.0
2007-06-14 11:40:00,115.44,115.44,115.36,115.38,676199999.0
2007-06-14 11:45:00,115.38,115.39,115.35,115.35,424399999.0
2007-06-14 11:50:00,115.36,115.36,115.21,115.36,402200000.0
2007-06-14 11:55:00,115.36,115.37,115.21,115.355,597300000.0
2007-06-14 12:00:00,115.35,115.36,115.33,115.335,142700000.0
2007-06-14 12:05:00,115.33,115.35,115.21,115.28,1054799993.0
2007-06-14 12:10:00,115.28,115.29,115.21,115.26,1045999984.0
2007-06-14 12:15:00,115.27,115.32,115.195,115.32,1447099999.0
2007-06-14 12:20:00,115.21,115.37,115.21,115.3,1826500004.0
2007-06-14 12:25:00,115.31,115.32,115.21,115.21,625800001.0
2007-06-14 12:30:00,115.21,115.29,115.21,115.29,930600002.0
2007-06-14 12:35:00,115.29,115.31,115.23,115.24,1086100000.0
2007-06-14 12:40:00,115.245,115.31,115.24,115.29,853499980.0
2007-06-14 12:45:00,115.29,115.3,115.25,115.26,441199996.0
2007-06-14 12:50:00,115.27,115.29,115.23,115.25,351899996.0
2007-06-14 12:55:00,115.25,115.26,115.12,115.12,874999997.0
2007-06-14 13:00:00,115.09,115.22,115.09,115.21,2196499994.0
2007-06-14 13:05:00,115.21,115.22,115.135,115.17,1822099991.0
2007-06-14 13:10:00,115.17,115.18,115.14,115.16,1192699996.0
2007-06-14 13:15:00,115.18,115.21,115.15,115.17,1596999992.0
2007-06-14 13:20:00,115.17,115.21,115.125,115.18,1466300004.0
2007-06-14 13:25:00,115.18,115.2,115.155,115.16,923400003.0
2007-06-14 13:30:00,115.165,115.21,115.16,115.19,774700002.0
2007-06-14 13:35:00,115.195,115.215,115.18,115.2,784999999.0
2007-06-14 13:40:00,115.2,115.24,115.185,115.23,832200000.0
2007-06-14 13:45:00,115.24,115.255,115.22,115.225,1045700005.0
2007-06-14 13:50:00,115.23,115.235,115.205,115.235,200099997.0
2007-06-14 13:55:00,115.235,115.26,115.21,115.23,1696000005.0
2007-06-14 14:00:00,115.23,115.25,115.15,115.19,959800009.0
2007-06-14 14:05:00,115.19,115.21,115.16,115.19,1032000000.0
2007-06-14 14:10:00,115.2,115.22,115.125,115.175,1559700012.0
2007-06-14 14:15:00,115.175,115.22,115.15,115.17,1877800001.0
2007-06-14 14:20:00,115.19,115.19,115.13,115.13,1148300004.0
2007-06-14 14:25:00,115.125,115.17,115.095,115.095,997500003.0
2007-06-14 14:30:00,115.12,115.25,115.075,115.25,2250500002.0
2007-06-14 14:35:00,115.275,115.31,115.19,115.27,2953700024.0
2007-06-14 14:40:00,115.27,115.28,115.12,115.27,2792600011.0
2007-06-14 14:45:00,115.27,115.35,115.155,115.32,1712800015.0
2007-06-14 14:50:00,115.305,115.32,115.19,115.29,2228700006.0
2007-06-14 14:55:00,115.285,115.32,115.18,115.28,1672700008.0
2007-06-14 15:00:00,115.185,115.31,115.175,115.295,2361800016.0
2007-06-14 15:05:00,115.3,115.305,115.18,115.265,1882700013.0
2007-06-14 15:10:00,115.27,115.32,115.19,115.31,1524100006.0
2007-06-14 15:15:00,115.31,115.32,115.245,115.32,1078000013.0
2007-06-14 15:20:00,115.3,115.33,115.3,115.32,703400001.0
2007-06-14 15:25:00,115.32,115.34,115.28,115.31,470099998.0
2007-06-14 15:30:00,115.32,115.32,115.26,115.3,1529099995.0
2007-06-14 15:35:00,115.305,115.33,115.26,115.31,878300002.0
2007-06-14 15:40:00,115.295,115.31,115.22,115.3,1120800001.0
2007-06-14 15:45:00,115.27,115.29,115.215,115.24,1248700002.0
2007-06-14 15:50:00,115.245,115.26,115.185,115.21,982499994.0
2007-06-14 15:55:00,115.2,115.25,115.175,115.24,1117000000.0
2007-06-14 16:00:00,115.24,115.28,115.18,115.23,2223400003.0
2007-06-14 16:05:00,115.24,115.25,115.145,115.24,2450300002.0
2007-06-14 16:10:00,115.24,115.27,115.2,115.22,1859399999.0
2007-06-14 16:15:00,115.22,115.25,115.19,115.24,1762100004.0
2007-06-14 16:20:00,115.235,115.26,115.2,115.21,1874800001.0
2007-06-14 16:25:00,115.21,115.21,115.18,115.18,1684200013.0
2007-06-14 16:30:00,115.17,115.19,115.155,115.18,1977600012.0
2007-06-14 16:35:00,115.17,115.2,115.155,115.19,1386000000.0
2007-06-14 16:40:00,115.185,115.19,115.135,115.18,1441900000.0
2007-06-14 16:45:00,115.18,115.2,115.085,115.1,1777600003.0
2007-06-14 16:50:00,115.11,115.115,115.025,115.07,2377000019.0
2007-06-14 16:55:00,115.08,115.08,115.02,115.03,1030000002.0
2007-06-14 17:00:00,115.03,115.07,114.995,115.04,1219000003.0
2007-06-14 17:05:00,115.045,115.08,115.03,115.06,1352700003.0
2007-06-14 17:10:00,115.06,115.09,115.03,115.05,496300003.0
2007-06-14 17:15:00,115.04,115.075,115.03,115.075,415300000.0
2007-06-14 17:20:00,115.075,115.12,115.035,115.1,423900000.0
2007-06-14 17:25:00,115.1,115.12,115.08,115.08,353000000.0
2007-06-14 17:30:00,115.085,115.15,115.07,115.13,440500001.0
2007-06-14 17:35:00,115.135,115.16,115.12,115.145,707700003.0
2007-06-14 17:40:00,115.15,115.15,115.11,115.14,355800001.0
2007-06-14 17:45:00,115.14,115.14,115.1,115.11,383000000.0
2007-06-14 17:50:00,115.115,115.12,115.06,115.11,727300000.0
2007-06-14 17:55:00,115.11,115.11,115.045,115.1,829700001.0
2007-06-14 18:00:00,115.1,115.15,115.1,115.13,545700002.0
2007-06-14 18:05:00,115.13,115.17,115.13,115.15,699300000.0
2007-06-14 18:10:00,115.15,115.16,115.12,115.14,652100000.0
2007-06-14 18:15:00,115.14,115.16,115.13,115.14,584500003.0
2007-06-14 18:20:00,115.15,115.16,115.125,115.13,826299996.0
2007-06-14 18:25:00,115.13,115.14,115.11,115.14,602899997.0
2007-06-14 18:30:00,115.135,115.16,115.135,115.16,145000000.0
2007-06-14 18:35:00,115.15,115.17,115.15,115.17,358000001.0
2007-06-14 18:40:00,115.17,115.2,115.16,115.19,688100003.0
2007-06-14 18:45:00,115.19,115.23,115.175,115.21,1282399990.0
2007-06-14 18:50:00,115.22,115.22,115.18,115.2,629900001.0
2007-06-14 18:55:00,115.2,115.21,115.16,115.16,543100001.0
2007-06-14 19:00:00,115.16,115.18,115.14,115.17,907200002.0
2007-06-14 19:05:00,115.17,115.17,115.12,115.16,676100001.0
2007-06-14 19:10:00,115.16,115.16,115.11,115.13,478500001.0
2007-06-14 19:15:00,115.13,115.14,115.095,115.1,444800000.0
2007-06-14 19:20:00,115.1,115.11,115.07,115.09,419800000.0
2007-06-14 19:25:00,115.09,115.1,115.06,115.1,917199999.0
2007-06-14 19:30:00,115.095,115.12,115.08,115.09,715800008.0
2007-06-14 19:35:00,115.1,115.1,115.04,115.07,651500001.0
2007-06-14 19:40:00,115.07,115.1,115.07,115.09,383500000.0
2007-06-14 19:45:00,115.09,115.1,115.08,115.09,600999996.0
2007-06-14 19:50:00,115.09,115.09,115.06,115.08,693500000.0
2007-06-14 19:55:00,115.08,115.1,115.07,115.07,550699995.0
2007-06-14 20:00:00,115.09,115.1,115.05,115.05,658299995.0
2007-06-14 20:05:00,115.06,115.09,115.05,115.085,467099995.0
2007-06-14 20:10:00,115.09,115.105,115.07,115.08,631199997.0
2007-06-14 20:15:00,115.1,115.12,115.08,115.11,572799999.0
2007-06-14 20:20:00,115.11,115.12,115.09,115.115,585000002.0
2007-06-14 20:25:00,115.12,115.13,115.08,115.08,849700008.0
2007-06-14 20:30:00,115.08,115.11,115.08,115.1,600899998.0
2007-06-14 20:35:00,115.1,115.1,115.0,115.04,1456199999.0
2007-06-14 20:40:00,115.04,115.105,115.04,115.105,717900000.0
2007-06-14 20:45:00,115.1,115.13,115.1,115.11,459399998.0
2007-06-14 20:50:00,115.12,115.14,115.09,115.1,788300002.0
2007-06-14 20:55:00,115.1,115.1,115.05,115.08,866200004.0
2007-06-14 21:00:00,115.075,115.1,115.06,115.08,1324900006.0
2007-06-14 21:05:00,115.08,115.08,115.03,115.065,906000006.0
2007-06-14 21:10:00,115.07,115.08,115.05,115.05,450000002.0
2007-06-14 21:15:00,115.05,115.07,115.03,115.05,922700006.0
2007-06-14 21:20:00,115.06,115.08,115.05,115.06,409400000.0
2007-06-14 21:25:00,115.06,115.08,115.055,115.055,589300000.0
2007-06-14 21:30:00,115.055,115.08,115.04,115.06,560000001.0
2007-06-14 21:35:00,115.06,115.06,115.045,115.05,291300000.0
2007-06-14 21:40:00,115.02,115.06,115.02,115.05,183000000.0
2007-06-14 21:45:00,115.05,115.06,115.04,115.04,316700000.0
2007-06-14 21:50:00,115.04,115.04,115.03,115.04,250800000.0
2007-06-14 21:55:00,115.03,115.05,115.0,115.045,739300005.0
2007-06-14 22:00:00,115.03,115.04,114.99,115.0,497700000.0
2007-06-14 22:05:00,115.01,115.01,115.0,115.005,142200000.0
2007-06-14 22:10:00,115.01,115.03,114.995,115.01,293299999.0
2007-06-14 22:15:00,115.005,115.02,114.99,115.01,108200000.0
2007-06-14 22:20:00,115.01,115.01,114.99,115.01,77100000.0
2007-06-14 22:25:00,115.0,115.03,114.95,114.97,307600000.0
2007-06-14 22:30:00,114.98,115.0,114.97,114.99,403999999.0
2007-06-14 22:35:00,114.99,115.03,114.96,114.99,380100000.0
2007-06-14 22:40:00,114.99,115.0,114.97,114.97,124600000.0
2007-06-14 22:45:00,114.98,115.03,114.97,115.02,253400000.0
2007-06-14 22:50:00,115.03,115.06,115.02,115.02,327600000.0
2007-06-14 22:55:00,115.03,115.05,115.01,115.04,178700000.0
2007-06-14 23:00:00,115.04,115.045,114.995,115.02,133600000.0
2007-06-14 23:05:00,115.02,115.04,115.0,115.03,180000000.0
2007-06-14 23:10:00,115.03,115.03,114.95,114.965,103000000.0
2007-06-14 23:15:00,114.98,115.0,114.935,114.96,134800000.0
2007-06-14 23:20:00,114.96,114.97,114.93,114.955,248600000.0
2007-06-14 23:25:00,114.96,114.995,114.945,114.99,267800000.0
2007-06-14 23:30:00,114.99,115.01,114.99,115.01,14400000.0
2007-06-14 23:35:00,114.99,115.01,114.99,114.99,341200000.0
2007-06-14 23:40:00,114.99,115.055,114.99,115.03,373600000.0
2007-06-14 23:45:00,115.03,115.07,115.03,115.07,184300000.0
2007-06-14 23:50:00,115.06,115.09,115.03,115.08,316100000.0
2007-06-14 23:55:00,115.095,115.19,115.045,115.09,235400000.0
2007-06-15 00:00:00,115.085,115.09,114.98,115.03,391500000.0
2007-06-15 00:05:00,115.03,115.03,115.0,115.0,178200000.0
2007-06-15 00:10:00,115.01,115.03,115.0,115.03,98700000.0
2007-06-15 00:15:00,115.02,115.03,115.02,115.03,55300000.0
2007-06-15 00:20:00,115.03,115.13,115.03,115.13,334399998.0
2007-06-15 00:25:00,115.13,115.17,115.12,115.16,164700000.0
2007-06-15 00:30:00,115.16,115.18,115.15,115.16,115200000.0
2007-06-15 00:35:00,115.16,115.16,115.13,115.16,47900000.0
2007-06-15 00:40:00,115.16,115.16,115.1,115.125,489200001.0
2007-06-15 00:45:00,115.11,115.13,115.08,115.11,537300000.0
2007-06-15 00:50:00,115.115,115.15,115.11,115.14,307900000.0
2007-06-15 00:55:00,115.14,115.15,115.125,115.14,1237200000.0
2007-06-15 01:00:00,115.135,115.145,115.13,115.14,176500000.0
2007-06-15 01:05:00,115.14,115.15,115.12,115.135,107400000.0
2007-06-15 01:10:00,115.14,115.16,115.135,115.155,211700000.0
2007-06-15 01:15:00,115.155,115.18,115.14,115.17,387800000.0
2007-06-15 01:20:00,115.175,115.185,115.12,115.16,390300000.0
2007-06-15 01:25:00,115.15,115.19,115.12,115.17,465700000.0
2007-06-15 01:30:00,115.17,115.18,115.11,115.16,437300000.0
2007-06-15 01:35:00,115.16,115.16,115.12,115.15,81500000.0
2007-06-15 01:40:00,115.15,115.17,115.14,115.16,220400000.0
2007-06-15 01:45:00,115.155,115.18,115.135,115.16,161400000.0
2007-06-15 01:50:00,115.16,115.21,115.155,115.2,298400000.0
2007-06-15 01:55:00,115.18,115.23,115.17,115.19,828800000.0
2007-06-15 02:00:00,115.17,115.17,115.11,115.12,411100000.0
2007-06-15 02:05:00,115.12,115.19,115.115,115.17,413600000.0
2007-06-15 02:10:00,115.18,115.19,115.13,115.15,671700000.0
2007-06-15 02:15:00,115.15,115.16,115.125,115.15,350300000.0
2007-06-15 02:20:00,115.16,115.18,115.14,115.17,250500000.0
2007-06-15 02:25:00,115.18,115.18,115.15,115.15,303300000.0
2007-06-15 02:30:00,115.16,115.18,115.145,115.18,284500000.0
2007-06-15 02:35:00,115.17,115.19,115.16,115.165,144300000.0
2007-06-15 02:40:00,115.17,115.22,115.17,115.22,349500000.0
2007-06-15 02:45:00,115.21,115.23,115.21,115.23,446000000.0
2007-06-15 02:50:00,115.23,115.3,115.22,115.29,299400000.0
2007-06-15 02:55:00,115.29,115.31,115.21,115.26,1147900000.0
2007-06-15 03:00:00,115.23,115.31,115.23,115.29,962100000.0
2007-06-15 03:05:00,115.27,115.31,115.27,115.31,368800000.0
2007-06-15 03:10:00,115.31,115.31,115.265,115.275,320000000.0
2007-06-15 03:15:00,115.28,115.28,115.22,115.22,910100000.0
2007-06-15 03:20:00,115.22,115.23,115.205,115.205,183800000.0
2007-06-15 03:25:00,115.21,115.23,115.19,115.225,312000000.0
2007-06-15 03:30:00,115.23,115.25,115.22,115.24,253500000.0
2007-06-15 03:35:00,115.21,115.26,115.21,115.25,256300000.0
2007-06-15 03:40:00,115.24,115.24,115.23,115.23,272900000.0
2007-06-15 03:45:00,115.23,115.25,115.215,115.25,403000000.0
2007-06-15 03:50:00,115.25,115.28,115.25,115.27,310200000.0
2007-06-15 03:55:00,115.27,115.28,115.25,115.26,259200000.0
2007-06-15 04:00:00,115.26,115.27,115.23,115.23,345500000.0
2007-06-15 04:05:00,115.23,115.24,115.22,115.22,691400000.0
2007-06-15 04:10:00,115.22,115.23,115.195,115.21,710800000.0
2007-06-15 04:15:00,115.21,115.25,115.19,115.24,602500000.0
2007-06-15 04:20:00,115.24,115.25,115.23,115.25,407100000.0
2007-06-15 04:25:00,115.25,115.25,115.2,115.24,261900000.0
2007-06-15 04:30:00,115.24,115.29,115.24,115.27,426500000.0
2007-06-15 04:35:00,115.27,115.28,115.23,115.24,550000000.0
2007-06-15 04:40:00,115.24,115.255,115.22,115.255,416900000.0
2007-06-15 04:45:00,115.26,115.27,115.24,115.25,251500000.0
2007-06-15 04:50:00,115.24,115.27,115.24,115.25,198400000.0
2007-06-15 04:55:00,115.245,115.26,115.24,115.24,156100000.0
2007-06-15 05:00:00,115.26,115.26,115.25,115.26,27000000.0
2007-06-15 05:05:00,115.26,115.26,115.22,115.25,216200000.0
2007-06-15 05:10:00,115.24,115.26,115.23,115.26,288900000.0
2007-06-15 05:15:00,115.255,115.27,115.24,115.27,315600001.0
2007-06-15 05:20:00,115.28,115.28,115.26,115.28,269800000.0
2007-06-15 05:25:00,115.27,115.3,115.27,115.3,200300000.0
2007-06-15 05:30:00,115.29,115.3,115.29,115.29,182900000.0
2007-06-15 05:35:00,115.28,115.31,115.28,115.295,164500000.0
2007-06-15 05:40:00,115.29,115.3,115.27,115.29,246800000.0
2007-06-15 05:45:00,115.29,115.31,115.29,115.29,277100000.0
2007-06-15 05:50:00,115.29,115.32,115.285,115.285,789600001.0
2007-06-15 05:55:00,115.305,115.32,115.3,115.3,438700000.0
2007-06-15 06:00:00,115.32,115.34,115.295,115.32,437700001.0
2007-06-15 06:05:00,115.32,115.32,115.295,115.32,195500000.0
2007-06-15 06:10:00,115.275,115.35,115.275,115.32,466200000.0
2007-06-15 06:15:00,115.335,115.35,115.305,115.33,295700000.0
2007-06-15 06:20:00,115.33,115.33,115.27,115.31,464800000.0
2007-06-15 06:25:00,115.305,115.305,115.27,115.28,154300000.0
2007-06-15 06:30:00,115.28,115.29,115.25,115.27,107700000.0
2007-06-15 06:35:00,115.26,115.3,115.26,115.3,115400000.0
2007-06-15 06:40:00,115.3,115.3,115.28,115.28,46500000.0
2007-06-15 06:45:00,115.28,115.29,115.28,115.29,38600000.0
2007-06-15 06:50:00,115.285,115.29,115.28,115.29,79700000.0
2007-06-15 06:55:00,115.29,115.3,115.26,115.29,284700000.0
2007-06-15 07:00:00,115.29,115.29,115.265,115.29,121400000.0
2007-06-15 07:05:00,115.29,115.29,115.25,115.27,215600000.0
2007-06-15 07:10:00,115.27,115.29,115.27,115.29,87900000.0
2007-06-15 07:15:00,115.29,115.3,115.28,115.28,126700000.0
2007-06-15 07:20:00,115.28,115.29,115.255,115.28,266900001.0
2007-06-15 07:25:00,115.28,115.28,115.26,115.26,123600000.0
2007-06-15 07:30:00,115.265,115.27,115.26,115.26,74000000.0
2007-06-15 07:35:00,115.27,115.28,115.25,115.28,224400000.0
2007-06-15 07:40:00,115.28,115.29,115.245,115.255,300800001.0
2007-06-15 07:45:00,115.255,115.28,115.25,115.28,202000000.0
2007-06-15 07:50:00,115.27,115.3,115.26,115.29,610400000.0
2007-06-15 07:55:00,115.29,115.3,115.27,115.27,166200000.0
2007-06-15 08:00:00,115.285,115.34,115.28,115.335,692000000.0
2007-06-15 08:05:00,115.33,115.34,115.275,115.325,901900001.0
2007-06-15 08:10:00,115.325,115.335,115.29,115.32,1131700000.0
2007-06-15 08:15:00,115.32,115.345,115.255,115.32,1103500000.0
2007-06-15 08:20:00,115.32,115.34,115.305,115.325,503300001.0
2007-06-15 08:25:00,115.325,115.33,115.25,115.29,560900001.0
2007-06-15 08:30:00,115.29,115.325,115.27,115.31,1565700000.0
2007-06-15 08:35:00,115.3,115.31,115.27,115.3,948900002.0
2007-06-15 08:40:00,115.3,115.31,115.27,115.31,874500005.0
2007-06-15 08:45:00,115.31,115.31,115.27,115.27,382200001.0
2007-06-15 08:50:00,115.28,115.31,115.27,115.31,789300000.0
2007-06-15 08:55:00,115.31,115.34,115.305,115.33,331500000.0
2007-06-15 09:00:00,115.33,115.33,115.3,115.33,513300000.0
2007-06-15 09:05:00,115.33,115.34,115.305,115.33,259700001.0
2007-06-15 09:10:00,115.33,115.39,115.32,115.39,349000000.0
2007-06-15 09:15:00,115.38,115.39,115.345,115.37,861400004.0
2007-06-15 09:20:00,115.37,115.43,115.345,115.4,1413100013.0
2007-06-15 09:25:00,115.395,115.405,115.255,115.285,1258700002.0
2007-06-15 09:30:00,115.28,115.36,115.27,115.345,1367600004.0
2007-06-15 09:35:00,115.34,115.4,115.33,115.39,1515300031.0
2007-06-15 09:40:00,115.39,115.43,115.345,115.425,1421500003.0
2007-06-15 09:45:00,115.42,115.46,115.41,115.45,1517200008.0
2007-06-15 09:50:00,115.45,115.47,115.42,115.44,1054100001.0
2007-06-15 09:55:00,115.44,115.54,115.42,115.51,1148900000.0
2007-06-15 10:00:00,115.49,115.57,115.49,115.55,1590300010.0
2007-06-15 10:05:00,115.545,115.58,115.52,115.57,1422300007.0
2007-06-15 10:10:00,115.56,115.57,115.51,115.54,1410600014.0
2007-06-15 10:15:00,115.55,115.56,115.47,115.51,421800004.0
2007-06-15 10:20:00,115.515,115.57,115.49,115.56,1301600007.0
2007-06-15 10:25:00,115.555,115.58,115.525,115.54,1889300024.0
2007-06-15 10:30:00,115.55,115.7,115.55,115.7,1127300006.0
2007-06-15 10:35:00,115.69,115.76,115.58,115.73,1912599997.0
2007-06-15 10:40:00,115.73,115.76,115.58,115.69,1577699996.0
2007-06-15 10:45:00,115.69,115.75,115.58,115.73,2077299990.0
2007-06-15 10:50:00,115.73,115.74,115.58,115.7,1803799998.0
2007-06-15 10:55:00,115.7,115.74,115.58,115.74,786699996.0
2007-06-15 11:00:00,115.73,115.75,115.715,115.75,222699999.0
2007-06-15 11:05:00,115.75,115.88,115.75,115.88,1176399997.0
2007-06-15 11:10:00,115.875,115.9,115.82,115.85,1249499990.0
2007-06-15 11:15:00,115.85,115.87,115.81,115.83,363099999.0
2007-06-15 11:20:00,115.83,115.83,115.77,115.82,472500004.0
2007-06-15 11:25:00,115.805,115.82,115.795,115.81,276400002.0
2007-06-15 11:30:00,115.8,115.83,115.78,115.795,301700002.0
2007-06-15 11:35:00,115.795,115.8,115.74,115.8,673000005.0
2007-06-15 11:40:00,115.785,115.81,115.78,115.81,763100000.0
2007-06-15 11:45:00,115.8,115.85,115.8,115.82,563200002.0
2007-06-15 11:50:00,115.83,115.84,115.8,115.83,452799992.0
2007-06-15 11:55:00,115.84,115.86,115.825,115.85,232099999.0
2007-06-15 12:00:00,115.85,115.95,115.83,115.93,923999993.0
2007-06-15 12:05:00,115.94,116.1,115.93,116.07,1383999993.0
2007-06-15 12:10:00,116.06,116.14,116.04,116.09,1506499998.0
2007-06-15 12:15:00,116.09,116.1,115.935,115.97,1567199994.0
2007-06-15 12:20:00,115.99,116.01,115.94,115.955,2002799970.0
2007-06-15 12:25:00,115.95,116.0,115.915,115.98,674199999.0
2007-06-15 12:30:00,115.975,116.03,115.965,116.03,784499998.0
2007-06-15 12:35:00,116.03,116.08,116.02,116.08,1496299996.0
2007-06-15 12:40:00,116.08,116.125,116.035,116.11,1293799997.0
2007-06-15 12:45:00,116.11,116.13,116.08,116.09,604199997.0
2007-06-15 12:50:00,116.1,116.1,116.06,116.06,965299997.0
2007-06-15 12:55:00,116.06,116.14,116.06,116.115,992099999.0
2007-06-15 13:00:00,116.115,116.12,116.05,116.055,638499997.0
2007-06-15 13:05:00,116.06,116.08,116.02,116.07,2261200007.0
2007-06-15 13:10:00,116.07,116.07,115.98,115.98,1389899995.0
2007-06-15 13:15:00,115.99,116.0,115.97,115.98,909099995.0
2007-06-15 13:20:00,115.98,115.98,115.96,115.97,947899998.0
2007-06-15 13:25:00,115.96,115.98,115.93,115.94,1330799997.0
2007-06-15 13:30:00,115.94,115.98,115.94,115.97,1333799989.0
2007-06-15 13:35:00,115.98,116.0,115.95,115.98,748699999.0
2007-06-15 13:40:00,116.0,116.07,115.97,116.05,522100000.0
2007-06-15 13:45:00,116.05,116.07,116.02,116.03,1628599992.0
2007-06-15 13:50:00,116.025,116.045,115.99,116.045,1423900000.0
2007-06-15 13:55:00,116.05,116.13,116.015,116.08,2578099988.0
2007-06-15 14:00:00,116.08,116.1,116.06,116.09,1634800002.0
2007-06-15 14:05:00,116.09,116.14,116.06,116.07,1536699992.0
2007-06-15 14:10:00,116.07,116.095,116.03,116.09,1161900005.0
2007-06-15 14:15:00,116.095,116.17,116.09,116.13,1768800012.0
2007-06-15 14:20:00,116.14,116.14,116.0,116.03,1459899990.0
2007-06-15 14:25:00,116.03,116.06,115.9,115.9,1561799994.0
2007-06-15 14:30:00,115.89,116.09,115.88,116.05,1102100001.0
2007-06-15 14:35:00,116.05,116.21,116.04,116.18,2220099995.0
2007-06-15 14:40:00,116.17,116.37,116.17,116.34,3376699988.0
2007-06-15 14:45:00,116.33,116.42,116.275,116.32,2130699999.0
2007-06-15 14:50:00,116.32,116.35,116.26,116.3,2451499992.0
2007-06-15 14:55:00,116.3,116.3,116.21,116.25,2573599983.0
2007-06-15 15:00:00,116.25,116.36,116.21,116.31,2007500002.0
2007-06-15 15:05:00,116.32,116.34,116.24,116.27,1395599979.0
2007-06-15 15:10:00,116.265,116.28,116.18,116.2,1334899995.0
2007-06-15 15:15:00,116.21,116.29,116.155,116.19,2002499996.0
2007-06-15 15:20:00,116.2,116.23,116.17,116.18,1612299980.0
2007-06-15 15:25:00,116.175,116.2,116.09,116.1,1738699990.0
2007-06-15 15:30:00,116.11,116.15,116.09,116.11,1007999992.0
2007-06-15 15:35:00,116.11,116.15,116.04,116.07,1925299998.0
2007-06-15 15:40:00,116.07,116.12,116.05,116.11,2054699999.0
2007-06-15 15:45:00,116.11,116.18,116.1,116.18,1020499992.0
2007-06-15 15:50:00,116.17,116.19,116.115,116.17,1766399998.0
2007-06-15 15:55:00,116.16,116.28,116.15,116.2,2046400001.0
2007-06-15 16:00:00,116.21,116.285,116.19,116.25,2243899996.0
2007-06-15 16:05:00,116.25,116.34,116.22,116.3,1794599996.0
2007-06-15 16:10:00,116.3,116.31,116.235,116.25,1629999993.0
2007-06-15 16:15:00,116.26,116.3,116.23,116.27,1079700001.0
2007-06-15 16:20:00,116.27,116.3,116.22,116.25,1781699995.0
2007-06-15 16:25:00,116.25,116.27,116.215,116.215,1433199986.0
2007-06-15 16:30:00,116.23,116.23,116.11,116.16,1128400018.0
2007-06-15 16:35:00,116.15,116.17,116.095,116.135,1948899992.0
2007-06-15 16:40:00,116.135,116.135,116.07,116.11,1218099999.0
2007-06-15 16:45:00,116.12,116.17,116.09,116.16,1193500001.0
2007-06-15 16:50:00,116.16,116.21,116.14,116.17,1319899992.0
2007-06-15 16:55:00,116.17,116.17,116.07,116.07,1370599995.0
2007-06-15 17:00:00,116.08,116.16,116.065,116.12,1497199997.0
2007-06-15 17:05:00,116.1,116.15,116.1,116.14,712700006.0
2007-06-15 17:10:00,116.115,116.15,116.11,116.12,1169499991.0
2007-06-15 17:15:00,116.12,116.17,116.07,116.09,1368400000.0
2007-06-15 17:20:00,116.09,116.12,115.845,115.955,1674200007.0
2007-06-15 17:25:00,115.955,115.98,115.73,115.73,2201099985.0
2007-06-15 17:30:00,115.73,115.75,115.66,115.72,1562999992.0
2007-06-15 17:35:00,115.72,115.72,115.61,115.66,1819100003.0
2007-06-15 17:40:00,115.66,115.7,115.605,115.68,1272500001.0
2007-06-15 17:45:00,115.68,115.71,115.615,115.64,1309600001.0
2007-06-15 17:50:00,115.66,115.8,115.635,115.78,1527400008.0
2007-06-15 17:55:00,115.775,115.775,115.64,115.69,2297400008.0
2007-06-15 18:00:00,115.68,115.74,115.665,115.73,1068900004.0
2007-06-15 18:05:00,115.73,115.76,115.715,115.75,513400004.0
2007-06-15 18:10:00,115.74,115.74,115.64,115.68,1287900005.0
2007-06-15 18:15:00,115.69,115.7,115.65,115.66,687600000.0
2007-06-15 18:20:00,115.66,115.67,115.64,115.645,1182800004.0
2007-06-15 18:25:00,115.65,115.69,115.65,115.68,1324600004.0
2007-06-15 18:30:00,115.68,115.69,115.62,115.625,887900003.0
2007-06-15 18:35:00,115.63,115.64,115.525,115.54,1246900000.0
2007-06-15 18:40:00,115.53,115.65,115.53,115.65,1144100003.0
2007-06-15 18:45:00,115.65,115.69,115.62,115.67,717200000.0
2007-06-15 18:50:00,115.67,115.69,115.64,115.69,584400000.0
2007-06-15 18:55:00,115.65,115.7,115.625,115.68,506700006.0
2007-06-15 19:00:00,115.68,115.68,115.65,115.68,435399992.0
2007-06-15 19:05:00,115.665,115.67,115.62,115.63,182900000.0
2007-06-15 19:10:00,115.63,115.65,115.595,115.595,464200000.0
2007-06-15 19:15:00,115.645,115.68,115.61,115.67,295599999.0
2007-06-15 19:20:00,115.67,115.68,115.65,115.68,379200001.0
2007-06-15 19:25:00,115.68,115.68,115.61,115.63,612700000.0
2007-06-15 19:30:00,115.64,115.64,115.585,115.6,1620300004.0
2007-06-15 19:35:00,115.6,115.61,115.57,115.6,709600001.0
2007-06-15 19:40:00,115.6,115.63,115.575,115.62,705299998.0
2007-06-15 19:45:00,115.62,115.64,115.555,115.625,1112500006.0
2007-06-15 19:50:00,115.63,115.68,115.62,115.68,1050200006.0
2007-06-15 19:55:00,115.68,115.68,115.63,115.67,492400002.0
2007-06-15 20:00:00,115.655,115.68,115.595,115.625,775100009.0
2007-06-15 20:05:00,115.62,115.65,115.6,115.64,612200007.0
2007-06-15 20:10:00,115.64,115.64,115.58,115.615,190600000.0
2007-06-15 20:15:00,115.62,115.62,115.57,115.58,252600000.0
2007-06-15 20:20:00,115.6,115.61,115.57,115.6,354700001.0
2007-06-15 20:25:00,115.6,115.63,115.58,115.63,1141400008.0
2007-06-15 20:30:00,115.63,115.64,115.6,115.61,851600000.0
2007-06-15 20:35:00,115.61,115.63,115.6,115.62,813100001.0
2007-06-15 20:40:00,115.62,115.63,115.6,115.61,678000001.0
2007-06-15 20:45:00,115.61,115.65,115.595,115.615,1174600008.0
2007-06-15 20:50:00,115.6,115.63,115.58,115.59,887800002.0
2007-06-15 20:55:00,115.59,115.6,115.5,115.53,1333500001.0
2007-06-15 21:00:00,115.535,115.535,115.48,115.49,1152500005.0
2007-06-15 21:05:00,115.5,115.54,115.475,115.53,536400000.0
2007-06-15 21:10:00,115.51,115.54,115.5,115.51,426200000.0
2007-06-15 21:15:00,115.52,115.54,115.49,115.52,469000000.0
2007-06-15 21:20:00,115.51,115.57,115.5,115.56,554000000.0
2007-06-15 21:25:00,115.56,115.57,115.54,115.55,292600000.0
2007-06-15 21:30:00,115.56,115.56,115.515,115.55,915399998.0
2007-06-15 21:35:00,115.55,115.6,115.55,115.6,524400001.0
2007-06-15 21:40:00,115.6,115.61,115.57,115.58,897799997.0
2007-06-15 21:45:00,115.58,115.59,115.56,115.56,371500000.0
2007-06-15 21:50:00,115.56,115.58,115.55,115.58,440200002.0
2007-06-15 21:55:00,115.56,115.59,115.55,115.56,361500001.0
2007-06-15 22:00:00,115.56,115.59,115.56,115.58,305100000.0
2007-06-15 22:05:00,115.58,115.58,115.53,115.55,421699999.0
2007-06-15 22:10:00,115.55,115.56,115.52,115.54,291100000.0
2007-06-15 22:15:00,115.55,115.55,115.51,115.51,174700000.0
2007-06-15 22:20:00,115.53,115.54,115.52,115.53,192100000.0
2007-06-15 22:25:00,115.53,115.56,115.52,115.56,338800000.0
2007-06-15 22:30:00,115.56,115.58,115.55,115.57,145500000.0
2007-06-15 22:35:00,115.565,115.63,115.55,115.6,484500000.0
2007-06-15 22:40:00,115.6,115.62,115.575,115.61,180100000.0
2007-06-15 22:45:00,115.61,115.63,115.555,115.61,442500000.0
2007-06-15 22:50:00,115.61,115.61,115.54,115.56,299100000.0
2007-06-15 22:55:00,115.54,115.61,115.525,115.57,301900000.0
2007-06-17 23:50:00,115.6,115.61,115.59,115.6,7200000.0
2007-06-17 23:55:00,115.59,115.6,115.57,115.58,7200000.0
2007-06-18 00:00:00,115.59,115.6,115.56,115.58,19000000.0
2007-06-18 00:05:00,115.57,115.57,115.57,115.57,800000.0
2007-06-18 00:10:00,115.56,115.56,115.54,115.54,6200000.0
2007-06-18 00:15:00,115.56,115.57,115.55,115.57,15600000.0
2007-06-18 00:20:00,115.57,115.58,115.56,115.57,21100000.0
2007-06-18 00:25:00,115.57,115.61,115.55,115.55,19400000.0
2007-06-18 00:30:00,115.57,115.63,115.55,115.61,184100000.0
2007-06-18 00:35:00,115.59,115.62,115.54,115.54,225600000.0
2007-06-18 00:40:00,115.55,115.56,115.54,115.56,82900000.0
2007-06-18 00:45:00,115.57,115.61,115.56,115.61,145900000.0
2007-06-18 00:50:00,115.62,115.63,115.58,115.61,58300000.0
2007-06-18 00:55:00,115.62,115.67,115.6,115.64,149900000.0
2007-06-18 01:00:00,115.65,115.65,115.6,115.62,152300000.0
2007-06-18 01:05:00,115.62,115.64,115.61,115.61,75400000.0
2007-06-18 01:10:00,115.61,115.62,115.59,115.62,42900000.0
2007-06-18 01:15:00,115.61,115.625,115.61,115.61,67200000.0
2007-06-18 01:20:00,115.61,115.65,115.61,115.62,331000000.0
2007-06-18 01:25:00,115.625,115.63,115.6,115.61,309799999.0
2007-06-18 01:30:00,115.61,115.65,115.61,115.63,289900000.0
2007-06-18 01:35:00,115.645,115.65,115.645,115.65,112000000.0
2007-06-18 01:40:00,115.65,115.73,115.635,115.725,724600000.0
2007-06-18 01:45:00,115.725,115.73,115.68,115.72,349300000.0
2007-06-18 01:50:00,115.72,115.72,115.67,115.69,567900000.0
2007-06-18 01:55:00,115.705,115.77,115.69,115.74,658400000.0
2007-06-18 02:00:00,115.74,115.76,115.71,115.72,996399998.0
2007-06-18 02:05:00,115.71,115.73,115.67,115.7,768600000.0
2007-06-18 02:10:00,115.7,115.71,115.65,115.67,1639300001.0
2007-06-18 02:15:00,115.66,115.67,115.63,115.635,1102500001.0
2007-06-18 02:20:00,115.635,115.635,115.545,115.6,894099992.0
2007-06-18 02:25:00,115.6,115.68,115.585,115.63,1033799996.0
2007-06-18 02:30:00,115.63,115.645,115.63,115.645,233300000.0
2007-06-18 02:35:00,115.645,115.67,115.62,115.65,479399999.0
2007-06-18 02:40:00,115.65,115.66,115.62,115.65,399400000.0
2007-06-18 02:45:00,115.66,115.68,115.64,115.68,429100006.0
2007-06-18 02:50:00,115.67,115.695,115.655,115.68,757199997.0
2007-06-18 02:55:00,115.66,115.69,115.64,115.66,1459800004.0
2007-06-18 03:00:00,115.67,115.69,115.66,115.67,698899995.0
2007-06-18 03:05:00,115.67,115.74,115.65,115.74,764100000.0
2007-06-18 03:10:00,115.75,115.79,115.73,115.785,265000001.0
2007-06-18 03:15:00,115.78,115.8,115.77,115.8,642700003.0
2007-06-18 03:20:00,115.795,115.805,115.78,115.805,170400000.0
2007-06-18 03:25:00,115.79,115.795,115.78,115.78,64500000.0
2007-06-18 03:30:00,115.795,115.795,115.78,115.785,273600000.0
2007-06-18 03:35:00,115.77,115.795,115.75,115.78,499300000.0
2007-06-18 03:40:00,115.78,115.8,115.76,115.8,210100001.0
2007-06-18 03:45:00,115.78,115.79,115.72,115.78,778000001.0
2007-06-18 03:50:00,115.77,115.79,115.75,115.79,781299996.0
2007-06-18 03:55:00,115.79,115.81,115.78,115.8,508500000.0
2007-06-18 04:00:00,115.81,115.815,115.765,115.8,435399997.0
2007-06-18 04:05:00,115.795,115.89,115.77,115.89,1234199995.0
2007-06-18 04:10:00,115.88,115.88,115.84,115.845,424100000.0
2007-06-18 04:15:00,115.85,115.86,115.825,115.84,297699998.0
2007-06-18 04:20:00,115.85,115.86,115.83,115.845,462899998.0
2007-06-18 04:25:00,115.845,115.86,115.84,115.84,173500000.0
2007-06-18 04:30:00,115.84,115.85,115.84,115.84,458600000.0
2007-06-18 04:35:00,115.85,115.85,115.82,115.82,254400000.0
2007-06-18 04:40:00,115.82,115.86,115.81,115.85,693499995.0
2007-06-18 04:45:00,115.85,115.85,115.82,115.835,415599997.0
2007-06-18 04:50:00,115.85,115.87,115.84,115.86,487699998.0
2007-06-18 04:55:00,115.84,115.87,115.84,115.86,356799998.0
2007-06-18 05:00:00,115.86,115.88,115.855,115.88,286999999.0
2007-06-18 05:05:00,115.88,115.91,115.87,115.91,263600001.0
2007-06-18 05:10:00,115.91,115.93,115.91,115.92,192299999.0
2007-06-18 05:15:00,115.915,115.95,115.91,115.94,235400000.0
2007-06-18 05:20:00,115.94,115.95,115.91,115.91,199000000.0
2007-06-18 05:25:00,115.92,115.92,115.86,115.87,325500002.0
2007-06-18 05:30:00,115.89,115.89,115.82,115.825,659800002.0
2007-06-18 05:35:00,115.825,115.85,115.825,115.85,95200000.0
2007-06-18 05:40:00,115.85,115.88,115.82,115.87,517599998.0
2007-06-18 05:45:00,115.865,115.87,115.84,115.86,403700000.0
2007-06-18 05:50:00,115.86,115.87,115.835,115.86,334000000.0
2007-06-18 05:55:00,115.86,115.86,115.84,115.84,171800000.0
2007-06-18 06:00:00,115.84,115.86,115.835,115.86,253700000.0
2007-06-18 06:05:00,115.86,115.87,115.84,115.84,244899997.0
2007-06-18 06:10:00,115.85,115.85,115.815,115.83,148199999.0
2007-06-18 06:15:00,115.83,115.83,115.785,115.79,700100003.0
2007-06-18 06:20:00,115.79,115.81,115.71,115.75,908299999.0
2007-06-18 06:25:00,115.74,115.77,115.72,115.76,268900000.0
2007-06-18 06:30:00,115.78,115.81,115.75,115.76,1315699999.0
2007-06-18 06:35:00,115.76,115.81,115.76,115.81,358300000.0
2007-06-18 06:40:00,115.81,115.82,115.78,115.82,319500000.0
2007-06-18 06:45:00,115.8,115.86,115.8,115.86,621300000.0
2007-06-18 06:50:00,115.86,115.9,115.85,115.875,959800001.0
2007-06-18 06:55:00,115.875,115.91,115.87,115.88,457099998.0
2007-06-18 07:00:00,115.89,115.92,115.88,115.9,753500000.0
2007-06-18 07:05:00,115.895,115.92,115.865,115.9,574200000.0
2007-06-18 07:10:00,115.895,115.9,115.87,115.9,540599998.0
2007-06-18 07:15:00,115.895,115.895,115.795,115.82,605500003.0
2007-06-18 07:20:00,115.82,115.84,115.78,115.805,315900000.0
2007-06-18 07:25:00,115.8,115.84,115.8,115.835,398800000.0
2007-06-18 07:30:00,115.83,115.91,115.8,115.91,477200001.0
2007-06-18 07:35:00,115.91,115.92,115.87,115.88,610800001.0
2007-06-18 07:40:00,115.88,115.93,115.855,115.87,511200001.0
2007-06-18 07:45:00,115.87,115.91,115.87,115.9,852899998.0
2007-06-18 07:50:00,115.9,115.92,115.85,115.885,1050200001.0
2007-06-18 07:55:00,115.89,115.9,115.85,115.88,1007500004.0
2007-06-18 08:00:00,115.88,115.94,115.865,115.94,1990799987.0
2007-06-18 08:05:00,115.94,115.94,115.89,115.89,685799997.0
2007-06-18 08:10:00,115.91,115.925,115.88,115.915,546400000.0
2007-06-18 08:15:00,115.92,115.945,115.91,115.94,636700002.0
2007-06-18 08:20:00,115.935,115.94,115.89,115.905,646400000.0
2007-06-18 08:25:00,115.89,115.93,115.885,115.895,846100003.0
2007-06-18 08:30:00,115.9,115.91,115.85,115.91,988900000.0
2007-06-18 08:35:00,115.89,115.92,115.88,115.9,1271399998.0
2007-06-18 08:40:00,115.9,115.9,115.85,115.88,1128000000.0
2007-06-18 08:45:00,115.88,115.88,115.82,115.875,1772600003.0
2007-06-18 08:50:00,115.88,115.95,115.87,115.93,2495300007.0
2007-06-18 08:55:00,115.945,115.99,115.89,115.92,2000600007.0
2007-06-18 09:00:00,115.89,115.95,115.84,115.86,2004600006.0
2007-06-18 09:05:00,115.85,115.87,115.77,115.77,2210100000.0
2007-06-18 09:10:00,115.78,115.8,115.68,115.68,2950800002.0
2007-06-18 09:15:00,115.68,115.73,115.65,115.66,2849799988.0
2007-06-18 09:20:00,115.67,115.68,115.57,115.65,2230599998.0
2007-06-18 09:25:00,115.66,115.74,115.655,115.71,1294699995.0
2007-06-18 09:30:00,115.71,115.71,115.485,115.54,2053499991.0
2007-06-18 09:35:00,115.55,115.56,115.51,115.54,1092699998.0
2007-06-18 09:40:00,115.54,115.55,115.48,115.49,1746099987.0
2007-06-18 09:45:00,115.5,115.53,115.425,115.465,1773799982.0
2007-06-18 09:50:00,115.46,115.5,115.41,115.43,1814200007.0
2007-06-18 09:55:00,115.43,115.48,115.42,115.455,1114399998.0
2007-06-18 10:00:00,115.455,115.48,115.4,115.4,1077200003.0
2007-06-18 10:05:00,115.41,115.48,115.38,115.45,1304000005.0
2007-06-18 10:10:00,115.45,115.5,115.435,115.47,991299998.0
2007-06-18 10:15:00,115.46,115.46,115.39,115.42,2155399986.0
2007-06-18 10:20:00,115.415,115.43,115.36,115.42,812199999.0
2007-06-18 10:25:00,115.43,115.5,115.41,115.43,1697899994.0
2007-06-18 10:30:00,115.43,115.43,115.39,115.41,1441200000.0
2007-06-18 10:35:00,115.41,115.43,115.39,115.42,555500000.0
2007-06-18 10:40:00,115.42,115.44,115.4,115.43,1042299999.0
2007-06-18 10:45:00,115.43,115.49,115.43,115.46,2064199999.0
2007-06-18 10:50:00,115.46,115.47,115.35,115.35,2188700006.0
2007-06-18 10:55:00,115.35,115.41,115.34,115.38,2093599991.0
2007-06-18 11:00:00,115.395,115.41,115.225,115.23,2501599989.0
2007-06-18 11:05:00,115.23,115.26,115.13,115.23,3064799994.0
2007-06-18 11:10:00,115.23,115.26,115.16,115.17,2182399993.0
2007-06-18 11:15:00,115.17,115.21,115.16,115.18,1728400002.0
2007-06-18 11:20:00,115.18,115.23,115.17,115.22,1577400001.0
2007-06-18 11:25:00,115.21,115.3,115.205,115.28,1236899997.0
2007-06-18 11:30:00,115.28,115.32,115.26,115.3,1193699987.0
2007-06-18 11:35:00,115.3,115.46,115.3,115.46,1670900008.0
2007-06-18 11:40:00,115.46,115.46,115.31,115.34,1150299997.0
2007-06-18 11:45:00,115.34,115.41,115.34,115.36,912599997.0
2007-06-18 11:50:00,115.36,115.41,115.35,115.36,1179100005.0
2007-06-18 11:55:00,115.36,115.4,115.33,115.34,847999999.0
2007-06-18 12:00:00,115.34,115.35,115.28,115.32,1835899994.0
2007-06-18 12:05:00,115.32,115.35,115.21,115.25,1453899998.0
2007-06-18 12:10:00,115.24,115.27,115.2,115.22,944699993.0
2007-06-18 12:15:00,115.22,115.26,115.17,115.17,1092799998.0
2007-06-18 12:20:00,115.17,115.23,115.165,115.165,866500000.0
2007-06-18 12:25:00,115.17,115.17,115.095,115.15,1917299981.0
2007-06-18 12:30:00,115.15,115.17,115.125,115.135,718099999.0
2007-06-18 12:35:00,115.14,115.16,115.13,115.16,447099999.0
2007-06-18 12:40:00,115.155,115.16,115.12,115.13,856700000.0
2007-06-18 12:45:00,115.115,115.16,115.115,115.15,695899999.0
2007-06-18 12:50:00,115.15,115.19,115.13,115.19,494600001.0
2007-06-18 12:55:00,115.19,115.2,115.165,115.19,498299998.0
2007-06-18 13:00:00,115.19,115.22,115.16,115.19,803699997.0
2007-06-18 13:05:00,115.19,115.2,115.16,115.19,605900000.0
2007-06-18 13:10:00,115.2,115.23,115.17,115.23,573100001.0
2007-06-18 13:15:00,115.22,115.26,115.17,115.18,1411999997.0
2007-06-18 13:20:00,115.18,115.21,115.16,115.19,329600000.0
2007-06-18 13:25:00,115.19,115.19,115.08,115.09,1130600002.0
2007-06-18 13:30:00,115.08,115.1,115.06,115.08,992500004.0
2007-06-18 13:35:00,115.1,115.12,115.07,115.085,561900001.0
2007-06-18 13:40:00,115.085,115.11,115.06,115.08,1130300000.0
2007-06-18 13:45:00,115.09,115.11,115.035,115.055,1297399997.0
2007-06-18 13:50:00,115.055,115.07,114.995,115.03,2955199981.0
2007-06-18 13:55:00,115.04,115.09,115.025,115.08,1656399993.0
2007-06-18 14:00:00,115.075,115.09,115.02,115.02,1168499994.0
2007-06-18 14:05:00,115.04,115.07,115.02,115.05,2493499999.0
2007-06-18 14:10:00,115.05,115.12,115.04,115.11,1114599997.0
2007-06-18 14:15:00,115.095,115.14,115.07,115.11,2064699985.0
2007-06-18 14:20:00,115.11,115.12,115.08,115.09,2588299977.0
2007-06-18 14:25:00,115.08,115.1,114.93,115.05,1981199996.0
2007-06-18 14:30:00,115.05,115.08,115.005,115.05,2277999993.0
2007-06-18 14:35:00,115.05,115.07,115.03,115.04,1103299994.0
2007-06-18 14:40:00,115.04,115.05,114.88,114.91,3406999984.0
2007-06-18 14:45:00,114.91,114.94,114.86,114.89,3937699990.0
2007-06-18 14:50:00,114.89,114.9,114.84,114.88,3302999987.0
2007-06-18 14:55:00,114.88,115.0,114.87,114.96,3869199980.0
2007-06-18 15:00:00,114.96,115.05,114.95,115.03,2194099993.0
2007-06-18 15:05:00,115.035,115.06,115.015,115.02,2067999985.0
2007-06-18 15:10:00,115.02,115.02,114.9,114.92,1016000000.0
2007-06-18 15:15:00,114.92,115.0,114.88,115.0,1809699993.0
2007-06-18 15:20:00,114.995,115.06,114.99,115.05,3167799982.0
2007-06-18 15:25:00,115.05,115.1,115.045,115.06,2406899992.0
2007-06-18 15:30:00,115.07,115.12,115.02,115.1,1102499999.0
2007-06-18 15:35:00,115.11,115.17,115.02,115.14,2524399979.0
2007-06-18 15:40:00,115.14,115.14,115.07,115.09,997700001.0
2007-06-18 15:45:00,115.1,115.12,115.07,115.1,2091499989.0
2007-06-18 15:50:00,115.11,115.12,115.08,115.1,1338499996.0
2007-06-18 15:55:00,115.11,115.11,115.055,115.08,2186200001.0
2007-06-18 16:00:00,115.08,115.12,115.055,115.1,2492900002.0
2007-06-18 16:05:00,115.11,115.13,115.03,115.08,1501499997.0
2007-06-18 16:10:00,115.08,115.11,114.99,115.03,1530699992.0
2007-06-18 16:15:00,115.03,115.04,114.99,115.02,1777899986.0
2007-06-18 16:20:00,115.015,115.07,115.015,115.06,1728600001.0
2007-06-18 16:25:00,115.06,115.1,115.02,115.1,1016400002.0
2007-06-18 16:30:00,115.1,115.15,115.04,115.12,1125599997.0
2007-06-18 16:35:00,115.12,115.13,115.04,115.1,900899998.0
2007-06-18 16:40:00,115.1,115.13,115.04,115.13,919799997.0
2007-06-18 16:45:00,115.13,115.17,115.105,115.16,1443700012.0
2007-06-18 16:50:00,115.16,115.2,115.025,115.195,2211200013.0
2007-06-18 16:55:00,115.2,115.25,115.04,115.19,2248099982.0
2007-06-18 17:00:00,115.17,115.22,115.135,115.21,1566699997.0
2007-06-18 17:05:00,115.21,115.26,115.2,115.25,1641199982.0
2007-06-18 17:10:00,115.24,115.28,115.215,115.27,784899999.0
2007-06-18 17:15:00,115.27,115.39,115.26,115.36,2192299996.0
2007-06-18 17:20:00,115.36,115.36,115.31,115.33,997299999.0
2007-06-18 17:25:00,115.34,115.4,115.3,115.38,1483000002.0
2007-06-18 17:30:00,115.38,115.5,115.365,115.485,2703400022.0
2007-06-18 17:35:00,115.485,115.52,115.465,115.49,1774399992.0
2007-06-18 17:40:00,115.48,115.52,115.45,115.49,1656199996.0
2007-06-18 17:45:00,115.49,115.49,115.385,115.415,1050700003.0
2007-06-18 17:50:00,115.41,115.42,115.35,115.4,1067599996.0
2007-06-18 17:55:00,115.39,115.4,115.215,115.23,1589799999.0
2007-06-18 18:00:00,115.23,115.36,115.23,115.33,1021999998.0
2007-06-18 18:05:00,115.34,115.34,115.23,115.31,1008699998.0
2007-06-18 18:10:00,115.31,115.36,115.215,115.34,1120599998.0
2007-06-18 18:15:00,115.34,115.345,115.215,115.29,1610000003.0
2007-06-18 18:20:00,115.29,115.3,115.23,115.29,1414599995.0
2007-06-18 18:25:00,115.28,115.3,115.23,115.28,749399994.0
2007-06-18 18:30:00,115.23,115.3,115.215,115.27,1090299993.0
2007-06-18 18:35:00,115.28,115.3,115.23,115.29,219700000.0
2007-06-18 18:40:00,115.3,115.31,115.215,115.29,835299993.0
2007-06-18 18:45:00,115.23,115.29,115.23,115.265,1171899997.0
2007-06-18 18:50:00,115.255,115.31,115.23,115.3,838600003.0
2007-06-18 18:55:00,115.31,115.31,115.23,115.3,440000000.0
2007-06-18 19:00:00,115.29,115.31,115.23,115.25,1245799993.0
2007-06-18 19:05:00,115.26,115.27,115.23,115.23,949300002.0
2007-06-18 19:10:00,115.23,115.25,115.22,115.23,1033699994.0
2007-06-18 19:15:00,115.24,115.26,115.235,115.25,442200000.0
2007-06-18 19:20:00,115.26,115.26,115.23,115.23,289600000.0
2007-06-18 19:25:00,115.24,115.26,115.2,115.235,894700001.0
2007-06-18 19:30:00,115.235,115.24,115.2,115.24,668599999.0
2007-06-18 19:35:00,115.23,115.26,115.22,115.25,1000899997.0
2007-06-18 19:40:00,115.26,115.26,115.24,115.26,331399999.0
2007-06-18 19:45:00,115.27,115.29,115.26,115.27,376800000.0
2007-06-18 19:50:00,115.27,115.28,115.23,115.26,716599996.0
2007-06-18 19:55:00,115.26,115.27,115.235,115.24,631600000.0
2007-06-18 20:00:00,115.25,115.25,115.22,115.25,327600000.0
2007-06-18 20:05:00,115.25,115.25,115.23,115.25,266700000.0
2007-06-18 20:10:00,115.25,115.26,115.23,115.255,442599998.0
2007-06-18 20:15:00,115.25,115.25,115.22,115.23,647599994.0
2007-06-18 20:20:00,115.25,115.25,115.225,115.24,762399995.0
2007-06-18 20:25:00,115.24,115.26,115.225,115.26,679999996.0
2007-06-18 20:30:00,115.26,115.28,115.24,115.27,1198799994.0
2007-06-18 20:35:00,115.26,115.27,115.25,115.26,466100000.0
2007-06-18 20:40:00,115.27,115.28,115.26,115.26,542299996.0
2007-06-18 20:45:00,115.26,115.26,115.21,115.26,727699996.0
2007-06-18 20:50:00,115.25,115.28,115.22,115.26,1443700003.0
2007-06-18 20:55:00,115.26,115.27,115.215,115.22,1269399994.0
2007-06-18 21:00:00,115.22,115.24,115.21,115.23,1017999994.0
2007-06-18 21:05:00,115.23,115.27,115.22,115.26,598999997.0
2007-06-18 21:10:00,115.26,115.28,115.21,115.25,1014100007.0
2007-06-18 21:15:00,115.25,115.26,115.22,115.25,615200004.0
2007-06-18 21:20:00,115.26,115.27,115.23,115.27,647200004.0
2007-06-18 21:25:00,115.265,115.3,115.24,115.275,643399995.0
2007-06-18 21:30:00,115.28,115.32,115.28,115.31,380799998.0
2007-06-18 21:35:00,115.31,115.33,115.295,115.31,1124899995.0
2007-06-18 21:40:00,115.31,115.34,115.295,115.33,460099999.0
2007-06-18 21:45:00,115.33,115.35,115.305,115.33,743999998.0
2007-06-18 21:50:00,115.33,115.35,115.32,115.33,408100000.0
2007-06-18 21:55:00,115.33,115.36,115.305,115.35,918299993.0
2007-06-18 22:00:00,115.35,115.36,115.295,115.32,199100000.0
2007-06-18 22:05:00,115.34,115.34,115.3,115.32,173500000.0
2007-06-18 22:10:00,115.32,115.33,115.29,115.29,418700000.0
2007-06-18 22:15:00,115.29,115.31,115.29,115.3,413600000.0
2007-06-18 22:20:00,115.295,115.33,115.295,115.31,637500000.0
2007-06-18 22:25:00,115.31,115.33,115.285,115.31,247600000.0
2007-06-18 22:30:00,115.305,115.34,115.295,115.32,325200000.0
2007-06-18 22:35:00,115.32,115.35,115.32,115.33,326000000.0
2007-06-18 22:40:00,115.33,115.37,115.33,115.35,177400000.0
2007-06-18 22:45:00,115.345,115.44,115.33,115.4,664399998.0
2007-06-18 22:50:00,115.4,115.42,115.37,115.39,428600000.0
2007-06-18 22:55:00,115.41,115.45,115.39,115.43,582700000.0
2007-06-18 23:00:00,115.43,115.43,115.325,115.38,198900000.0
2007-06-18 23:05:00,115.37,115.39,115.36,115.38,30500000.0
2007-06-18 23:10:00,115.38,115.38,115.32,115.35,146700000.0
2007-06-18 23:15:00,115.345,115.36,115.34,115.34,306900000.0
2007-06-18 23:20:00,115.34,115.34,115.32,115.34,258000000.0
2007-06-18 23:25:00,115.31,115.34,115.31,115.34,165000000.0
2007-06-18 23:30:00,115.33,115.38,115.33,115.37,227500000.0
2007-06-18 23:35:00,115.37,115.39,115.37,115.39,163200000.0
2007-06-18 23:40:00,115.39,115.4,115.33,115.355,257600000.0
2007-06-18 23:45:00,115.35,115.39,115.335,115.39,123000000.0
2007-06-18 23:50:00,115.38,115.4,115.37,115.375,410900000.0
2007-06-18 23:55:00,115.375,115.4,115.375,115.4,279200000.0
2007-06-19 00:00:00,115.37,115.42,115.355,115.4,422600000.0
2007-06-19 00:05:00,115.4,115.4,115.39,115.395,215100000.0
2007-06-19 00:10:00,115.4,115.4,115.39,115.4,54200000.0
2007-06-19 00:15:00,115.4,115.42,115.39,115.42,37300000.0
2007-06-19 00:20:00,115.4,115.45,115.4,115.42,218900000.0
2007-06-19 00:25:00,115.44,115.44,115.41,115.42,387900000.0
2007-06-19 00:30:00,115.42,115.43,115.41,115.43,244300000.0
2007-06-19 00:35:00,115.43,115.44,115.395,115.395,111400000.0
2007-06-19 00:40:00,115.4,115.41,115.385,115.4,28600000.0
2007-06-19 00:45:00,115.41,115.43,115.375,115.4,451000000.0
2007-06-19 00:50:00,115.4,115.43,115.38,115.42,269300000.0
2007-06-19 00:55:00,115.42,115.46,115.4,115.46,273000000.0
2007-06-19 01:00:00,115.455,115.49,115.445,115.47,537300000.0
2007-06-19 01:05:00,115.47,115.48,115.445,115.47,231700000.0
2007-06-19 01:10:00,115.47,115.51,115.45,115.475,262800000.0
2007-06-19 01:15:00,115.5,115.51,115.45,115.46,505100001.0
2007-06-19 01:20:00,115.46,115.48,115.43,115.48,240600000.0
2007-06-19 01:25:00,115.475,115.49,115.46,115.47,296400000.0
2007-06-19 01:30:00,115.49,115.5,115.48,115.49,464400000.0
2007-06-19 01:35:00,115.49,115.51,115.49,115.495,255800000.0
2007-06-19 01:40:00,115.495,115.51,115.475,115.485,615200000.0
2007-06-19 01:45:00,115.49,115.49,115.445,115.46,420000000.0
2007-06-19 01:50:00,115.45,115.46,115.41,115.45,387600000.0
2007-06-19 01:55:00,115.46,115.465,115.42,115.42,680500000.0
2007-06-19 02:00:00,115.42,115.45,115.4,115.43,1235400000.0
2007-06-19 02:05:00,115.44,115.44,115.365,115.38,1515600000.0
2007-06-19 02:10:00,115.385,115.44,115.38,115.41,1055300000.0
2007-06-19 02:15:00,115.41,115.41,115.375,115.38,663700000.0
2007-06-19 02:20:00,115.38,115.41,115.38,115.4,983499992.0
2007-06-19 02:25:00,115.41,115.415,115.4,115.41,462200000.0
2007-06-19 02:30:00,115.405,115.42,115.4,115.42,224000000.0
2007-06-19 02:35:00,115.42,115.44,115.395,115.4,413700000.0
2007-06-19 02:40:00,115.41,115.415,115.39,115.41,665100000.0
2007-06-19 02:45:00,115.405,115.5,115.4,115.49,836400000.0
2007-06-19 02:50:00,115.48,115.51,115.45,115.5,841699998.0
2007-06-19 02:55:00,115.5,115.51,115.445,115.46,608600000.0
2007-06-19 03:00:00,115.46,115.46,115.42,115.43,410800000.0
2007-06-19 03:05:00,115.42,115.44,115.4,115.415,658499997.0
2007-06-19 03:10:00,115.42,115.43,115.405,115.43,380700000.0
2007-06-19 03:15:00,115.44,115.46,115.43,115.45,888400000.0
2007-06-19 03:20:00,115.45,115.45,115.41,115.41,441900000.0
2007-06-19 03:25:00,115.42,115.42,115.35,115.36,897600000.0
2007-06-19 03:30:00,115.365,115.4,115.35,115.39,444700000.0
2007-06-19 03:35:00,115.39,115.41,115.37,115.38,896800000.0
2007-06-19 03:40:00,115.38,115.38,115.34,115.35,835400000.0
2007-06-19 03:45:00,115.35,115.38,115.35,115.36,821300000.0
2007-06-19 03:50:00,115.36,115.44,115.35,115.41,641500000.0
2007-06-19 03:55:00,115.41,115.41,115.38,115.41,701700000.0
2007-06-19 04:00:00,115.42,115.42,115.4,115.415,267800000.0
2007-06-19 04:05:00,115.42,115.42,115.385,115.4,348199999.0
2007-06-19 04:10:00,115.4,115.4,115.365,115.39,476199999.0
2007-06-19 04:15:00,115.39,115.39,115.29,115.31,1347100000.0
2007-06-19 04:20:00,115.3,115.36,115.275,115.35,1335100000.0
2007-06-19 04:25:00,115.35,115.36,115.33,115.345,445000000.0
2007-06-19 04:30:00,115.33,115.34,115.305,115.305,471100000.0
2007-06-19 04:35:00,115.32,115.36,115.31,115.35,239400000.0
2007-06-19 04:40:00,115.35,115.35,115.345,115.345,32000000.0
2007-06-19 04:45:00,115.345,115.38,115.34,115.37,271500000.0
2007-06-19 04:50:00,115.37,115.38,115.335,115.37,404200000.0
2007-06-19 04:55:00,115.38,115.38,115.35,115.38,120700000.0
2007-06-19 05:00:00,115.38,115.38,115.35,115.36,42400000.0
2007-06-19 05:05:00,115.38,115.4,115.36,115.39,547700000.0
2007-06-19 05:10:00,115.39,115.4,115.38,115.39,158600000.0
2007-06-19 05:15:00,115.39,115.41,115.39,115.4,258400000.0
2007-06-19 05:20:00,115.41,115.44,115.4,115.44,549400000.0
2007-06-19 05:25:00,115.43,115.45,115.415,115.43,517099999.0
2007-06-19 05:30:00,115.43,115.45,115.42,115.42,334800000.0
2007-06-19 05:35:00,115.42,115.43,115.395,115.42,244499999.0
2007-06-19 05:40:00,115.415,115.42,115.41,115.415,381500000.0
2007-06-19 05:45:00,115.42,115.43,115.41,115.42,134700000.0
2007-06-19 05:50:00,115.42,115.42,115.395,115.405,658399999.0
2007-06-19 05:55:00,115.405,115.41,115.38,115.4,376600000.0
2007-06-19 06:00:00,115.405,115.41,115.4,115.4,343000000.0
2007-06-19 06:05:00,115.405,115.42,115.39,115.41,953899999.0
2007-06-19 06:10:00,115.415,115.43,115.38,115.38,853100000.0
2007-06-19 06:15:00,115.38,115.42,115.375,115.41,743600000.0
2007-06-19 06:20:00,115.41,115.41,115.375,115.39,459199999.0
2007-06-19 06:25:00,115.39,115.4,115.35,115.36,528700000.0
2007-06-19 06:30:00,115.36,115.42,115.33,115.4,782300000.0
2007-06-19 06:35:00,115.4,115.44,115.375,115.39,430700000.0
2007-06-19 06:40:00,115.39,115.43,115.37,115.42,721499998.0
2007-06-19 06:45:00,115.415,115.42,115.35,115.36,1229400000.0
2007-06-19 06:50:00,115.36,115.385,115.35,115.385,673600000.0
2007-06-19 06:55:00,115.4,115.41,115.375,115.39,908099995.0
2007-06-19 07:00:00,115.39,115.4,115.37,115.37,919100000.0
2007-06-19 07:05:00,115.37,115.38,115.345,115.36,1168999998.0
2007-06-19 07:10:00,115.365,115.38,115.345,115.38,925599995.0
2007-06-19 07:15:00,115.39,115.395,115.36,115.36,1331800000.0
2007-06-19 07:20:00,115.36,115.36,115.32,115.33,1167999999.0
2007-06-19 07:25:00,115.35,115.35,115.31,115.325,528500000.0
2007-06-19 07:30:00,115.33,115.34,115.32,115.33,215500000.0
2007-06-19 07:35:00,115.35,115.38,115.34,115.365,461500000.0
2007-06-19 07:40:00,115.35,115.38,115.35,115.37,396500000.0
2007-06-19 07:45:00,115.375,115.4,115.36,115.39,668700000.0
2007-06-19 07:50:00,115.39,115.42,115.36,115.41,1062200000.0
2007-06-19 07:55:00,115.41,115.42,115.365,115.42,1857299995.0
2007-06-19 08:00:00,115.42,115.43,115.31,115.34,1488800000.0
2007-06-19 08:05:00,115.34,115.35,115.285,115.31,1136699999.0
2007-06-19 08:10:00,115.315,115.38,115.31,115.36,1089200000.0
2007-06-19 08:15:00,115.365,115.38,115.29,115.32,1486600000.0
2007-06-19 08:20:00,115.32,115.32,115.245,115.3,1814900000.0
2007-06-19 08:25:00,115.3,115.31,115.27,115.305,890100000.0
2007-06-19 08:30:00,115.31,115.36,115.27,115.32,1521999994.0
2007-06-19 08:35:00,115.32,115.32,115.275,115.31,1737999997.0
2007-06-19 08:40:00,115.31,115.35,115.27,115.33,781499999.0
2007-06-19 08:45:00,115.33,115.35,115.29,115.315,1461699997.0
2007-06-19 08:50:00,115.315,115.335,115.29,115.33,1079799997.0
2007-06-19 08:55:00,115.33,115.35,115.305,115.33,1491899987.0
2007-06-19 09:00:00,115.32,115.35,115.32,115.33,935200007.0
2007-06-19 09:05:00,115.33,115.34,115.275,115.33,2061899986.0
2007-06-19 09:10:00,115.33,115.46,115.19,115.46,1186799997.0
2007-06-19 09:15:00,115.46,115.49,115.3,115.46,1378999991.0
2007-06-19 09:20:00,115.45,115.49,115.26,115.44,3157599992.0
2007-06-19 09:25:00,115.44,115.48,115.41,115.45,1657500010.0
2007-06-19 09:30:00,115.48,115.48,115.27,115.39,1677900006.0
2007-06-19 09:35:00,115.38,115.41,115.35,115.37,1127800000.0
2007-06-19 09:40:00,115.37,115.38,115.21,115.34,1096699996.0
2007-06-19 09:45:00,115.36,115.42,115.21,115.39,2239699988.0
2007-06-19 09:50:00,115.4,115.41,115.26,115.34,1660299992.0
2007-06-19 09:55:00,115.34,115.41,115.34,115.39,1522099992.0
2007-06-19 10:00:00,115.385,115.41,115.345,115.35,914600006.0
2007-06-19 10:05:00,115.37,115.4,115.365,115.4,245900000.0
2007-06-19 10:10:00,115.4,115.45,115.36,115.43,1671900011.0
2007-06-19 10:15:00,115.43,115.46,115.3,115.45,1024099998.0
2007-06-19 10:20:00,115.45,115.5,115.35,115.5,1704399993.0
2007-06-19 10:25:00,115.5,115.58,115.49,115.56,1406399992.0
2007-06-19 10:30:00,115.57,115.57,115.46,115.48,1341599997.0
2007-06-19 10:35:00,115.47,115.49,115.44,115.485,924999993.0
2007-06-19 10:40:00,115.49,115.5,115.45,115.49,1957599996.0
2007-06-19 10:45:00,115.48,115.55,115.47,115.52,2240699988.0
2007-06-19 10:50:00,115.52,115.58,115.495,115.55,2484799982.0
2007-06-19 10:55:00,115.54,115.56,115.52,115.53,1244100005.0
2007-06-19 11:00:00,115.54,115.56,115.475,115.55,1954499992.0
2007-06-19 11:05:00,115.55,115.65,115.55,115.58,996499995.0
2007-06-19 11:10:00,115.59,115.6,115.54,115.59,565599998.0
2007-06-19 11:15:00,115.58,115.59,115.555,115.555,339199996.0
2007-06-19 11:20:00,115.57,115.61,115.56,115.6,779999994.0
2007-06-19 11:25:00,115.6,115.62,115.57,115.6,382299996.0
2007-06-19 11:30:00,115.6,115.64,115.585,115.62,600400000.0
2007-06-19 11:35:00,115.62,115.64,115.54,115.58,2136099989.0
2007-06-19 11:40:00,115.58,115.595,115.46,115.48,1626399996.0
2007-06-19 11:45:00,115.48,115.51,115.48,115.49,958600003.0
2007-06-19 11:50:00,115.48,115.53,115.47,115.53,685400005.0
2007-06-19 11:55:00,115.52,115.57,115.51,115.56,728199998.0
2007-06-19 12:00:00,115.56,115.58,115.53,115.54,1037399995.0
2007-06-19 12:05:00,115.55,115.55,115.495,115.52,863700002.0
2007-06-19 12:10:00,115.52,115.53,115.49,115.5,1074700004.0
2007-06-19 12:15:00,115.49,115.51,115.37,115.48,1591800005.0
2007-06-19 12:20:00,115.47,115.5,115.335,115.345,1507899993.0
2007-06-19 12:25:00,115.44,115.47,115.335,115.45,1579199999.0
2007-06-19 12:30:00,115.45,115.46,115.44,115.45,137899999.0
2007-06-19 12:35:00,115.45,115.46,115.44,115.45,622600006.0
2007-06-19 12:40:00,115.445,115.52,115.42,115.51,1220799993.0
2007-06-19 12:45:00,115.52,115.52,115.44,115.49,1446600000.0
2007-06-19 12:50:00,115.49,115.49,115.4,115.41,1022899997.0
2007-06-19 12:55:00,115.405,115.51,115.35,115.44,3220899994.0
2007-06-19 13:00:00,115.41,115.46,115.12,115.42,2284200001.0
2007-06-19 13:05:00,115.43,115.43,115.245,115.3,1650199999.0
2007-06-19 13:10:00,115.3,115.4,115.22,115.39,2075899984.0
2007-06-19 13:15:00,115.39,115.42,115.29,115.38,1900800017.0
2007-06-19 13:20:00,115.38,115.41,115.3,115.37,1589100012.0
2007-06-19 13:25:00,115.37,115.42,115.3,115.3,1359299999.0
2007-06-19 13:30:00,115.39,115.53,115.31,115.48,2114399983.0
2007-06-19 13:35:00,115.475,115.5,115.46,115.47,1401999990.0
2007-06-19 13:40:00,115.48,115.48,115.44,115.47,827499995.0
2007-06-19 13:45:00,115.49,115.6,115.47,115.59,1694099992.0
2007-06-19 13:50:00,115.59,115.77,115.58,115.7,3421199991.0
2007-06-19 13:55:00,115.69,115.75,115.66,115.73,2189199983.0
2007-06-19 14:00:00,115.73,115.745,115.67,115.73,3294399983.0
2007-06-19 14:05:00,115.73,115.78,115.68,115.715,3024799992.0
2007-06-19 14:10:00,115.72,115.74,115.655,115.68,1318599998.0
2007-06-19 14:15:00,115.69,115.69,115.55,115.59,3546999988.0
2007-06-19 14:20:00,115.595,115.61,115.47,115.56,3193899986.0
2007-06-19 14:25:00,115.555,115.58,115.51,115.53,1534099996.0
2007-06-19 14:30:00,115.55,115.67,115.54,115.67,2601299981.0
2007-06-19 14:35:00,115.665,115.67,115.61,115.62,2950899993.0
2007-06-19 14:40:00,115.61,115.64,115.53,115.535,2317999991.0
2007-06-19 14:45:00,115.54,115.59,115.53,115.575,1091300000.0
2007-06-19 14:50:00,115.56,115.58,115.5,115.52,1775699993.0
2007-06-19 14:55:00,115.52,115.52,115.46,115.48,1822799995.0
2007-06-19 15:00:00,115.48,115.55,115.47,115.485,1219099998.0
2007-06-19 15:05:00,115.49,115.49,115.475,115.48,493199997.0
2007-06-19 15:10:00,115.47,115.51,115.41,115.43,1635599996.0
2007-06-19 15:15:00,115.42,115.47,115.4,115.43,1925499993.0
2007-06-19 15:20:00,115.42,115.43,115.39,115.39,1102799990.0
2007-06-19 15:25:00,115.39,115.43,115.32,115.33,1805799999.0
2007-06-19 15:30:00,115.32,115.4,115.29,115.39,1171000007.0
2007-06-19 15:35:00,115.4,115.47,115.38,115.44,1307499997.0
2007-06-19 15:40:00,115.43,115.51,115.42,115.47,1560199997.0
2007-06-19 15:45:00,115.465,115.49,115.41,115.435,1181600006.0
2007-06-19 15:50:00,115.44,115.46,115.41,115.42,1146500000.0
2007-06-19 15:55:00,115.42,115.48,115.42,115.47,828099998.0
2007-06-19 16:00:00,115.46,115.52,115.45,115.52,2402999997.0
2007-06-19 16:05:00,115.52,115.54,115.39,115.44,2317899986.0
2007-06-19 16:10:00,115.43,115.48,115.395,115.45,1428900004.0
2007-06-19 16:15:00,115.45,115.63,115.45,115.58,2667999989.0
2007-06-19 16:20:00,115.565,115.64,115.56,115.61,1151799998.0
2007-06-19 16:25:00,115.6,115.64,115.58,115.61,1367299993.0
2007-06-19 16:30:00,115.6,115.69,115.59,115.65,1757199982.0
2007-06-19 16:35:00,115.65,115.78,115.65,115.77,2518899993.0
2007-06-19 16:40:00,115.77,115.9,115.76,115.87,4288700003.0
2007-06-19 16:45:00,115.87,116.025,115.87,115.99,2929200002.0
2007-06-19 16:50:00,115.98,115.98,115.88,115.91,3158300000.0
2007-06-19 16:55:00,115.9,116.05,115.9,116.04,4208299999.0
2007-06-19 17:00:00,116.04,116.06,115.94,115.99,3378099997.0
2007-06-19 17:05:00,115.99,116.05,115.94,116.04,1933200000.0
2007-06-19 17:10:00,116.035,116.035,115.95,116.0,1859499999.0
2007-06-19 17:15:00,116.0,116.09,115.98,116.05,1571899999.0
2007-06-19 17:20:00,116.04,116.07,116.01,116.02,1768400000.0
2007-06-19 17:25:00,116.02,116.03,115.99,116.02,2094700000.0
2007-06-19 17:30:00,116.01,116.07,115.985,116.06,1298199998.0
2007-06-19 17:35:00,116.045,116.07,116.015,116.06,1784399995.0
2007-06-19 17:40:00,116.065,116.08,116.01,116.02,859600000.0
2007-06-19 17:45:00,116.015,116.02,115.98,116.02,532599999.0
2007-06-19 17:50:00,116.015,116.05,116.0,116.03,1817699995.0
2007-06-19 17:55:00,116.03,116.03,115.94,115.98,1542399999.0
2007-06-19 18:00:00,115.975,116.005,115.945,115.95,850400000.0
2007-06-19 18:05:00,115.95,116.02,115.95,116.02,1852400000.0
2007-06-19 18:10:00,116.02,116.07,115.98,116.06,1579999998.0
2007-06-19 18:15:00,116.06,116.08,116.045,116.06,1030899999.0
2007-06-19 18:20:00,116.06,116.11,116.05,116.105,1052799999.0
2007-06-19 18:25:00,116.105,116.11,116.01,116.03,969300000.0
2007-06-19 18:30:00,116.03,116.035,115.985,116.005,1748999998.0
2007-06-19 18:35:00,116.015,116.05,116.01,116.05,1698299997.0
2007-06-19 18:40:00,116.04,116.06,116.04,116.05,685499998.0
2007-06-19 18:45:00,116.05,116.09,116.045,116.06,1134799998.0
2007-06-19 18:50:00,116.06,116.07,116.02,116.05,1594399997.0
2007-06-19 18:55:00,116.05,116.055,116.025,116.05,1402100000.0
2007-06-19 19:00:00,116.05,116.1,116.03,116.09,2056999998.0
2007-06-19 19:05:00,116.09,116.09,116.055,116.08,2192999997.0
2007-06-19 19:10:00,116.08,116.09,116.06,116.08,887299998.0
2007-06-19 19:15:00,116.08,116.1,116.07,116.085,965900000.0
2007-06-19 19:20:00,116.09,116.1,116.065,116.1,768399999.0
2007-06-19 19:25:00,116.1,116.12,116.08,116.09,762300000.0
2007-06-19 19:30:00,116.09,116.09,116.06,116.08,597600000.0
2007-06-19 19:35:00,116.08,116.085,116.055,116.08,821599999.0
2007-06-19 19:40:00,116.08,116.08,116.04,116.07,556100000.0
2007-06-19 19:45:00,116.07,116.09,116.055,116.07,1603999996.0
2007-06-19 19:50:00,116.07,116.09,116.055,116.08,1198199998.0
2007-06-19 19:55:00,116.09,116.12,116.06,116.1,1075400000.0
2007-06-19 20:00:00,116.1,116.14,116.015,116.1,1659999999.0
2007-06-19 20:05:00,116.1,116.14,116.015,116.11,2239200000.0
2007-06-19 20:10:00,116.11,116.19,116.03,116.19,874700000.0
2007-06-19 20:15:00,116.19,116.2,116.03,116.185,1399000000.0
2007-06-19 20:20:00,116.18,116.18,116.03,116.15,1753900000.0
2007-06-19 20:25:00,116.15,116.18,116.03,116.16,1306100000.0
2007-06-19 20:30:00,116.16,116.16,116.03,116.15,1678300000.0
2007-06-19 20:35:00,116.14,116.16,116.015,116.11,1498800000.0
2007-06-19 20:40:00,116.03,116.11,116.015,116.06,1625300000.0
2007-06-19 20:45:00,116.06,116.11,116.03,116.11,897900000.0
2007-06-19 20:50:00,116.11,116.11,116.03,116.09,746800000.0
2007-06-19 20:55:00,116.09,116.1,116.03,116.07,1416800000.0
2007-06-19 21:00:00,116.07,116.1,116.03,116.03,867800000.0
2007-06-19 21:05:00,116.03,116.09,116.03,116.05,1014000000.0
2007-06-19 21:10:00,116.07,116.07,116.03,116.05,284000000.0
2007-06-19 21:15:00,116.06,116.07,116.03,116.07,369900000.0
2007-06-19 21:20:00,116.06,116.1,116.03,116.08,1140100000.0
2007-06-19 21:25:00,116.08,116.09,116.03,116.09,446300000.0
2007-06-19 21:30:00,116.06,116.09,116.03,116.03,535700000.0
2007-06-19 21:35:00,116.06,116.07,116.03,116.06,319600000.0
2007-06-19 21:40:00,116.065,116.065,116.03,116.04,445200000.0
2007-06-19 21:45:00,116.02,116.04,116.01,116.03,1517300000.0
2007-06-19 21:50:00,116.03,116.03,116.01,116.03,782600000.0
2007-06-19 21:55:00,116.01,116.03,115.985,116.0,835399999.0
2007-06-19 22:00:00,116.0,116.05,115.99,116.04,437300000.0
2007-06-19 22:05:00,116.04,116.05,116.01,116.03,160100000.0
2007-06-19 22:10:00,116.04,116.08,116.01,116.06,352400000.0
2007-06-19 22:15:00,116.07,116.08,116.04,116.07,357000000.0
2007-06-19 22:20:00,116.06,116.07,116.04,116.06,239600000.0
2007-06-19 22:25:00,116.055,116.06,116.03,116.05,379700000.0
2007-06-19 22:30:00,116.045,116.14,116.045,116.09,627300000.0
2007-06-19 22:35:00,116.09,116.15,116.08,116.14,250700000.0
2007-06-19 22:40:00,116.13,116.17,116.1,116.145,622800000.0
2007-06-19 22:45:00,116.14,116.19,116.14,116.16,434200000.0
2007-06-19 22:50:00,116.17,116.18,116.135,116.15,229300000.0
2007-06-19 22:55:00,116.15,116.15,116.055,116.1,461500000.0
2007-06-19 23:00:00,116.09,116.1,116.04,116.05,120800000.0
2007-06-19 23:05:00,116.05,116.07,116.04,116.06,179200000.0
2007-06-19 23:10:00,116.06,116.06,116.05,116.06,145000000.0
2007-06-19 23:15:00,116.06,116.07,116.06,116.06,397500000.0
2007-06-19 23:20:00,116.065,116.08,116.045,116.07,421100000.0
2007-06-19 23:25:00,116.075,116.11,116.075,116.1,358200000.0
2007-06-19 23:30:00,116.09,116.1,116.07,116.1,141200000.0
2007-06-19 23:35:00,116.095,116.1,116.055,116.095,336000000.0
2007-06-19 23:40:00,116.09,116.1,116.06,116.09,283500000.0
2007-06-19 23:45:00,116.09,116.13,116.08,116.09,334000000.0
2007-06-19 23:50:00,116.1,116.11,116.085,116.09,66000000.0
2007-06-19 23:55:00,116.1,116.11,116.09,116.11,65600000.0
2007-06-20 00:00:00,116.095,116.12,116.08,116.1,347700000.0
2007-06-20 00:05:00,116.1,116.15,116.1,116.14,384800000.0
2007-06-20 00:10:00,116.14,116.14,116.095,116.11,392200000.0
2007-06-20 00:15:00,116.13,116.14,116.13,116.13,92800000.0
2007-06-20 00:20:00,116.13,116.14,116.1,116.12,243100000.0
2007-06-20 00:25:00,116.12,116.14,116.1,116.13,178200000.0
2007-06-20 00:30:00,116.13,116.14,116.11,116.12,226700000.0
2007-06-20 00:35:00,116.11,116.13,116.1,116.12,267000000.0
2007-06-20 00:40:00,116.12,116.12,116.09,116.11,257800000.0
2007-06-20 00:45:00,116.105,116.11,116.09,116.09,187400000.0
2007-06-20 00:50:00,116.09,116.13,116.055,116.105,844700000.0
2007-06-20 00:55:00,116.1,116.165,116.075,116.16,682500000.0
2007-06-20 01:00:00,116.155,116.17,116.1,116.11,696000000.0
2007-06-20 01:05:00,116.11,116.12,116.065,116.115,755500000.0
2007-06-20 01:10:00,116.1,116.115,116.1,116.105,210400000.0
2007-06-20 01:15:00,116.105,116.105,116.065,116.09,212700000.0
2007-06-20 01:20:00,116.06,116.12,116.05,116.115,290000000.0
2007-06-20 01:25:00,116.115,116.13,116.07,116.09,110700000.0
2007-06-20 01:30:00,116.12,116.12,116.05,116.065,379000000.0
2007-06-20 01:35:00,116.065,116.07,116.03,116.03,414400000.0
2007-06-20 01:40:00,116.03,116.07,116.02,116.05,401700000.0
2007-06-20 01:45:00,116.055,116.06,116.03,116.06,701800000.0
2007-06-20 01:50:00,116.07,116.1,116.06,116.09,875700000.0
2007-06-20 01:55:00,116.09,116.15,116.09,116.13,527300000.0
2007-06-20 02:00:00,116.125,116.14,116.11,116.14,1044900000.0
2007-06-20 02:05:00,116.14,116.23,116.11,116.18,1564600000.0
2007-06-20 02:10:00,116.18,116.18,116.12,116.14,882200000.0
2007-06-20 02:15:00,116.14,116.14,116.07,116.1,1431400000.0
2007-06-20 02:20:00,116.115,116.115,116.055,116.08,1431500000.0
2007-06-20 02:25:00,116.065,116.08,116.025,116.07,1221899993.0
2007-06-20 02:30:00,116.075,116.09,116.07,116.09,508799999.0
2007-06-20 02:35:00,116.09,116.11,116.07,116.095,408799999.0
2007-06-20 02:40:00,116.095,116.1,116.06,116.085,340799999.0
2007-06-20 02:45:00,116.085,116.1,116.07,116.1,245799999.0
2007-06-20 02:50:00,116.1,116.12,116.08,116.12,723800000.0
2007-06-20 02:55:00,116.11,116.11,116.06,116.075,1102500000.0
2007-06-20 03:00:00,116.075,116.09,116.055,116.09,469400000.0
2007-06-20 03:05:00,116.09,116.11,116.08,116.105,741900000.0
2007-06-20 03:10:00,116.09,116.105,116.07,116.1,731499999.0
2007-06-20 03:15:00,116.1,116.12,116.09,116.095,108700000.0
2007-06-20 03:20:00,116.09,116.095,116.075,116.085,570699997.0
2007-06-20 03:25:00,116.085,116.085,116.06,116.06,545900000.0
2007-06-20 03:30:00,116.06,116.09,116.05,116.085,692900000.0
2007-06-20 03:35:00,116.09,116.115,116.06,116.105,601700000.0
2007-06-20 03:40:00,116.11,116.13,116.06,116.13,625999999.0
2007-06-20 03:45:00,116.12,116.16,116.11,116.15,1156200000.0
2007-06-20 03:50:00,116.14,116.15,116.09,116.1,1624599999.0
2007-06-20 03:55:00,116.1,116.12,116.075,116.11,1235499999.0
2007-06-20 04:00:00,116.11,116.11,116.07,116.08,342400000.0
2007-06-20 04:05:00,116.07,116.1,116.07,116.09,545000000.0
2007-06-20 04:10:00,116.09,116.1,116.04,116.045,702600000.0
2007-06-20 04:15:00,116.04,116.08,116.04,116.05,1098000000.0
2007-06-20 04:20:00,116.05,116.075,116.0,116.07,1797199998.0
2007-06-20 04:25:00,116.07,116.105,116.045,116.06,1135899999.0
2007-06-20 04:30:00,116.06,116.08,116.04,116.055,1188700000.0
2007-06-20 04:35:00,116.055,116.08,116.04,116.06,153300000.0
2007-06-20 04:40:00,116.06,116.07,116.04,116.07,436000000.0
2007-06-20 04:45:00,116.06,116.07,116.03,116.06,682400000.0
2007-06-20 04:50:00,116.06,116.08,116.06,116.08,396100000.0
2007-06-20 04:55:00,116.08,116.09,116.065,116.08,591599997.0
2007-06-20 05:00:00,116.08,116.1,116.075,116.08,391200000.0
2007-06-20 05:05:00,116.07,116.09,116.06,116.09,145300000.0
2007-06-20 05:10:00,116.09,116.09,116.065,116.08,176000000.0
2007-06-20 05:15:00,116.07,116.08,116.04,116.07,60800000.0
2007-06-20 05:20:00,116.07,116.08,116.065,116.07,79300000.0
2007-06-20 05:25:00,116.07,116.09,116.06,116.07,263100000.0
2007-06-20 05:30:00,116.08,116.08,116.06,116.06,268100000.0
2007-06-20 05:35:00,116.06,116.09,116.05,116.09,306000000.0
2007-06-20 05:40:00,116.075,116.09,116.06,116.07,252400000.0
2007-06-20 05:45:00,116.07,116.08,116.05,116.06,550099999.0
2007-06-20 05:50:00,116.06,116.06,116.03,116.05,101300000.0
2007-06-20 05:55:00,116.05,116.05,116.01,116.03,412299999.0
2007-06-20 06:00:00,116.03,116.04,116.025,116.04,340600000.0
2007-06-20 06:05:00,116.04,116.04,116.02,116.03,563400000.0
2007-06-20 06:10:00,116.03,116.05,116.03,116.05,274500000.0
2007-06-20 06:15:00,116.05,116.05,116.03,116.04,123900000.0
2007-06-20 06:20:00,116.04,116.04,116.04,116.04,27200000.0
2007-06-20 06:25:00,116.04,116.07,116.04,116.06,170800000.0
2007-06-20 06:30:00,116.06,116.07,116.04,116.05,303999999.0
2007-06-20 06:35:00,116.05,116.11,116.045,116.07,599099997.0
2007-06-20 06:40:00,116.07,116.1,116.07,116.08,665499999.0
2007-06-20 06:45:00,116.08,116.08,116.07,116.08,226500000.0
2007-06-20 06:50:00,116.075,116.09,116.065,116.09,698099990.0
2007-06-20 06:55:00,116.09,116.12,116.09,116.11,606499993.0
2007-06-20 07:00:00,116.11,116.12,116.07,116.09,414699998.0
2007-06-20 07:05:00,116.08,116.085,116.07,116.08,203100000.0
2007-06-20 07:10:00,116.08,116.09,116.06,116.09,821299999.0
2007-06-20 07:15:00,116.1,116.11,116.08,116.11,573599999.0
2007-06-20 07:20:00,116.115,116.13,116.1,116.13,362300000.0
2007-06-20 07:25:00,116.13,116.13,116.105,116.12,258100001.0
2007-06-20 07:30:00,116.12,116.17,116.11,116.15,652200002.0
2007-06-20 07:35:00,116.14,116.19,116.12,116.175,756300007.0
2007-06-20 07:40:00,116.175,116.19,116.16,116.18,1056800013.0
2007-06-20 07:45:00,116.18,116.18,116.115,116.13,637400008.0
2007-06-20 07:50:00,116.13,116.13,116.09,116.12,814400000.0
2007-06-20 07:55:00,116.12,116.12,116.08,116.095,580500000.0
2007-06-20 08:00:00,116.1,116.13,116.035,116.06,1120100005.0
2007-06-20 08:05:00,116.07,116.09,116.055,116.07,587700003.0
2007-06-20 08:10:00,116.07,116.07,115.99,116.005,1975499999.0
2007-06-20 08:15:00,116.005,116.005,115.855,115.92,1479600006.0
2007-06-20 08:20:00,115.92,115.97,115.905,115.96,1603599990.0
2007-06-20 08:25:00,115.965,115.99,115.93,115.99,635499996.0
2007-06-20 08:30:00,115.99,116.0,115.91,115.94,1010299999.0
2007-06-20 08:35:00,115.95,115.96,115.93,115.94,1204699996.0
2007-06-20 08:40:00,115.94,115.96,115.92,115.94,636900009.0
2007-06-20 08:45:00,115.94,115.95,115.865,115.865,1043100007.0
2007-06-20 08:50:00,115.86,115.92,115.835,115.915,2976799997.0
2007-06-20 08:55:00,115.915,115.935,115.88,115.89,1490500002.0
2007-06-20 09:00:00,115.89,115.92,115.865,115.9,1679300025.0
2007-06-20 09:05:00,115.92,116.01,115.89,115.96,1904800002.0
2007-06-20 09:10:00,115.96,115.98,115.83,115.83,1156700000.0
2007-06-20 09:15:00,115.78,115.85,115.775,115.82,2005299996.0
2007-06-20 09:20:00,115.82,115.88,115.8,115.87,1029500000.0
2007-06-20 09:25:00,115.86,115.9,115.85,115.88,1193700000.0
2007-06-20 09:30:00,115.88,115.915,115.82,115.895,2822500006.0
2007-06-20 09:35:00,115.9,115.93,115.89,115.92,1496400000.0
2007-06-20 09:40:00,115.92,116.09,115.92,116.05,1598699994.0
2007-06-20 09:45:00,116.06,116.07,116.005,116.03,1788899989.0
2007-06-20 09:50:00,116.03,116.1,116.02,116.09,2002799988.0
2007-06-20 09:55:00,116.085,116.09,115.98,116.0,2648299993.0
2007-06-20 10:00:00,116.01,116.025,115.97,116.0,1178500000.0
2007-06-20 10:05:00,116.01,116.04,115.97,115.99,1065900000.0
2007-06-20 10:10:00,115.99,116.07,115.975,116.0,1790099998.0
2007-06-20 10:15:00,115.99,116.02,115.98,116.02,988199996.0
2007-06-20 10:20:00,116.03,116.03,115.99,116.0,960199991.0
2007-06-20 10:25:00,116.02,116.03,115.94,115.97,1171199996.0
2007-06-20 10:30:00,115.965,115.98,115.9,115.9,2972000000.0
2007-06-20 10:35:00,115.895,115.94,115.86,115.88,1917800000.0
2007-06-20 10:40:00,115.88,115.92,115.86,115.89,1850100000.0
2007-06-20 10:45:00,115.89,115.96,115.83,115.845,2822099997.0
2007-06-20 10:50:00,115.835,115.98,115.82,115.87,2670800007.0
2007-06-20 10:55:00,115.87,115.89,115.815,115.84,1632899993.0
2007-06-20 11:00:00,115.84,115.85,115.81,115.845,1594899992.0
2007-06-20 11:05:00,115.84,115.86,115.81,115.83,1735199981.0
2007-06-20 11:10:00,115.84,115.84,115.785,115.795,1082399990.0
2007-06-20 11:15:00,115.81,115.83,115.77,115.8,964099996.0
2007-06-20 11:20:00,115.8,115.84,115.76,115.825,1812000001.0
2007-06-20 11:25:00,115.82,115.83,115.75,115.75,741700000.0
2007-06-20 11:30:00,115.75,115.84,115.72,115.83,1267500000.0
2007-06-20 11:35:00,115.83,115.86,115.805,115.85,1082899997.0
2007-06-20 11:40:00,115.85,115.87,115.84,115.84,958900000.0
2007-06-20 11:45:00,115.85,115.86,115.79,115.81,581200000.0
2007-06-20 11:50:00,115.81,115.82,115.66,115.73,2030100000.0
2007-06-20 11:55:00,115.74,115.79,115.6,115.79,1674800000.0
2007-06-20 12:00:00,115.78,115.81,115.64,115.72,1678300000.0
2007-06-20 12:05:00,115.72,115.74,115.69,115.7,1288900000.0
2007-06-20 12:10:00,115.71,115.77,115.6,115.735,1875700000.0
2007-06-20 12:15:00,115.75,115.81,115.67,115.78,955300000.0
2007-06-20 12:20:00,115.79,115.84,115.67,115.82,1688300000.0
2007-06-20 12:25:00,115.83,115.95,115.78,115.92,1862100000.0
2007-06-20 12:30:00,115.92,115.97,115.81,115.91,1907000001.0
2007-06-20 12:35:00,115.91,115.91,115.78,115.89,889600000.0
2007-06-20 12:40:00,115.87,115.91,115.86,115.88,524000000.0
2007-06-20 12:45:00,115.9,115.93,115.78,115.91,456200000.0
2007-06-20 12:50:00,115.91,115.93,115.865,115.89,993300000.0
2007-06-20 12:55:00,115.88,115.92,115.86,115.92,1177200000.0
2007-06-20 13:00:00,115.92,115.95,115.77,115.91,817600000.0
2007-06-20 13:05:00,115.91,115.96,115.91,115.94,546000000.0
2007-06-20 13:10:00,115.94,115.95,115.805,115.81,1151900001.0
2007-06-20 13:15:00,115.81,115.88,115.8,115.81,789500000.0
2007-06-20 13:20:00,115.81,115.87,115.81,115.86,1098700000.0
2007-06-20 13:25:00,115.86,115.93,115.73,115.89,1696600000.0
2007-06-20 13:30:00,115.88,115.94,115.79,115.93,1081400000.0
2007-06-20 13:35:00,115.92,115.955,115.81,115.94,1498200000.0
2007-06-20 13:40:00,115.94,115.96,115.88,115.89,1508100000.0
2007-06-20 13:45:00,115.88,115.92,115.76,115.9,847500000.0
2007-06-20 13:50:00,115.9,115.91,115.77,115.89,566100000.0
2007-06-20 13:55:00,115.88,115.89,115.85,115.89,973999998.0
2007-06-20 14:00:00,115.89,115.92,115.875,115.91,997500000.0
2007-06-20 14:05:00,115.9,115.94,115.89,115.93,650300000.0
2007-06-20 14:10:00,115.92,115.94,115.885,115.89,446500000.0
2007-06-20 14:15:00,115.89,115.91,115.75,115.9,715700000.0
2007-06-20 14:20:00,115.91,115.91,115.75,115.88,1177599999.0
2007-06-20 14:25:00,115.88,115.92,115.78,115.84,756000000.0
2007-06-20 14:30:00,115.88,115.88,115.65,115.77,2000100000.0
2007-06-20 14:35:00,115.765,115.86,115.62,115.84,1705500000.0
2007-06-20 14:40:00,115.83,115.9,115.72,115.86,1635700000.0
2007-06-20 14:45:00,115.86,115.88,115.84,115.845,965700000.0
2007-06-20 14:50:00,115.86,115.87,115.825,115.83,920300000.0
2007-06-20 14:55:00,115.84,115.84,115.73,115.755,1426300007.0
2007-06-20 15:00:00,115.76,115.83,115.75,115.78,1540500002.0
2007-06-20 15:05:00,115.76,115.78,115.69,115.73,1023100000.0
2007-06-20 15:10:00,115.73,115.75,115.59,115.61,1922800001.0
2007-06-20 15:15:00,115.62,115.7,115.54,115.67,1507799990.0
2007-06-20 15:20:00,115.67,115.67,115.47,115.62,2060199987.0
2007-06-20 15:25:00,115.61,115.63,115.43,115.57,1635399996.0
2007-06-20 15:30:00,115.58,115.63,115.49,115.6,1233699995.0
2007-06-20 15:35:00,115.6,115.66,115.585,115.64,1172899997.0
2007-06-20 15:40:00,115.63,115.67,115.61,115.66,824399996.0
2007-06-20 15:45:00,115.65,115.69,115.635,115.66,1552699989.0
2007-06-20 15:50:00,115.67,115.68,115.58,115.62,1818699995.0
2007-06-20 15:55:00,115.6,115.68,115.5,115.66,1181400001.0
2007-06-20 16:00:00,115.66,115.69,115.5,115.67,2022900013.0
2007-06-20 16:05:00,115.67,115.8,115.58,115.78,1241000002.0
2007-06-20 16:10:00,115.8,115.86,115.66,115.81,2398999999.0
2007-06-20 16:15:00,115.83,115.84,115.68,115.81,2142600004.0
2007-06-20 16:20:00,115.81,115.87,115.765,115.83,1902899998.0
2007-06-20 16:25:00,115.83,115.87,115.805,115.85,2744199998.0
2007-06-20 16:30:00,115.84,115.85,115.755,115.84,2201099995.0
2007-06-20 16:35:00,115.83,115.85,115.805,115.83,920799993.0
2007-06-20 16:40:00,115.83,115.9,115.71,115.9,1751100001.0
2007-06-20 16:45:00,115.9,116.01,115.9,115.985,2926299995.0
2007-06-20 16:50:00,116.0,116.0,115.9,115.99,2199899994.0
2007-06-20 16:55:00,115.99,116.17,115.82,116.17,2587899999.0
2007-06-20 17:00:00,116.17,116.2,115.99,116.13,1790000007.0
2007-06-20 17:05:00,116.13,116.18,116.12,116.15,1008300002.0
2007-06-20 17:10:00,116.15,116.19,115.99,116.19,1189100014.0
2007-06-20 17:15:00,116.185,116.28,116.06,116.22,2327100007.0
2007-06-20 17:20:00,116.22,116.25,116.16,116.19,1833800025.0
2007-06-20 17:25:00,116.19,116.19,116.15,116.17,675400009.0
2007-06-20 17:30:00,116.17,116.17,116.075,116.17,2215500021.0
2007-06-20 17:35:00,116.17,116.18,116.14,116.17,1337500014.0
2007-06-20 17:40:00,116.17,116.19,116.15,116.19,1772700008.0
2007-06-20 17:45:00,116.19,116.23,116.18,116.19,1282900007.0
2007-06-20 17:50:00,116.19,116.19,116.08,116.11,1553800000.0
2007-06-20 17:55:00,116.1,116.12,116.015,116.09,1540300001.0
2007-06-20 18:00:00,116.09,116.11,116.08,116.09,1448100013.0
2007-06-20 18:05:00,116.1,116.15,116.08,116.12,1729800016.0
2007-06-20 18:10:00,116.12,116.13,116.085,116.11,1139000010.0
2007-06-20 18:15:00,116.11,116.11,116.09,116.09,660100010.0
2007-06-20 18:20:00,116.085,116.14,116.08,116.13,477400006.0
2007-06-20 18:25:00,116.13,116.14,116.1,116.13,503900002.0
2007-06-20 18:30:00,116.13,116.13,116.065,116.065,513500000.0
2007-06-20 18:35:00,116.08,116.12,116.065,116.11,473100003.0
2007-06-20 18:40:00,116.12,116.13,116.11,116.115,386200000.0
2007-06-20 18:45:00,116.12,116.14,116.11,116.11,333900007.0
2007-06-20 18:50:00,116.11,116.13,116.1,116.11,371300009.0
2007-06-20 18:55:00,116.1,116.13,116.1,116.11,366700001.0
2007-06-20 19:00:00,116.11,116.13,116.09,116.11,807700003.0
2007-06-20 19:05:00,116.12,116.12,116.01,116.02,1513700016.0
2007-06-20 19:10:00,116.02,116.03,115.98,115.98,837600012.0
2007-06-20 19:15:00,115.98,116.02,115.97,116.01,788600012.0
2007-06-20 19:20:00,116.0,116.04,116.0,116.04,1364100003.0
2007-06-20 19:25:00,116.04,116.04,115.99,116.025,1333900013.0
2007-06-20 19:30:00,116.03,116.06,116.02,116.03,698200004.0
2007-06-20 19:35:00,116.03,116.05,116.01,116.04,527200004.0
2007-06-20 19:40:00,116.04,116.04,116.01,116.01,294600002.0
2007-06-20 19:45:00,116.01,116.03,116.0,116.01,658700001.0
2007-06-20 19:50:00,116.02,116.05,116.01,116.05,675600005.0
2007-06-20 19:55:00,116.04,116.05,116.03,116.05,523200008.0
2007-06-20 20:00:00,116.05,116.06,116.025,116.05,529100007.0
2007-06-20 20:05:00,116.05,116.06,116.02,116.05,371000003.0
2007-06-20 20:10:00,116.05,116.08,116.04,116.08,574300001.0
2007-06-20 20:15:00,116.08,116.08,116.005,116.02,465500004.0
2007-06-20 20:20:00,116.02,116.03,115.975,116.03,477600001.0
2007-06-20 20:25:00,116.03,116.04,116.015,116.02,544400002.0
2007-06-20 20:30:00,116.02,116.1,116.02,116.07,947100011.0
2007-06-20 20:35:00,116.065,116.08,115.975,115.99,1086100017.0
2007-06-20 20:40:00,115.98,115.99,115.94,115.94,1157300010.0
2007-06-20 20:45:00,115.96,115.97,115.92,115.92,957300003.0
2007-06-20 20:50:00,115.92,115.94,115.89,115.91,646600004.0
2007-06-20 20:55:00,115.91,115.92,115.88,115.9,638400005.0
2007-06-20 21:00:00,115.9,115.98,115.89,115.955,1062000011.0
2007-06-20 21:05:00,115.94,115.95,115.91,115.94,839500004.0
2007-06-20 21:10:00,115.94,115.97,115.94,115.95,87900000.0
2007-06-20 21:15:00,115.94,115.94,115.9,115.91,401300006.0
2007-06-20 21:20:00,115.91,115.91,115.805,115.83,1035700013.0
2007-06-20 21:25:00,115.84,115.84,115.79,115.83,1538700012.0
2007-06-20 21:30:00,115.84,115.85,115.805,115.85,495400000.0
2007-06-20 21:35:00,115.83,115.85,115.8,115.82,497099997.0
2007-06-20 21:40:00,115.81,115.84,115.795,115.8,354199999.0
2007-06-20 21:45:00,115.8,115.81,115.79,115.8,220300001.0
2007-06-20 21:50:00,115.8,115.82,115.77,115.81,779599998.0
2007-06-20 21:55:00,115.81,115.82,115.79,115.82,222600000.0
2007-06-20 22:00:00,115.81,115.84,115.77,115.83,1100600005.0
2007-06-20 22:05:00,115.815,115.88,115.815,115.88,691900006.0
2007-06-20 22:10:00,115.88,115.9,115.83,115.87,759300003.0
2007-06-20 22:15:00,115.86,115.895,115.84,115.89,566400000.0
2007-06-20 22:20:00,115.9,115.92,115.875,115.89,782400009.0
2007-06-20 22:25:00,115.89,115.91,115.88,115.9,488000002.0
2007-06-20 22:30:00,115.9,115.91,115.845,115.86,689000003.0
2007-06-20 22:35:00,115.87,115.9,115.84,115.88,489400001.0
2007-06-20 22:40:00,115.88,115.92,115.815,115.815,1193000006.0
2007-06-20 22:45:00,115.83,115.83,115.765,115.78,972800004.0
2007-06-20 22:50:00,115.78,115.85,115.78,115.815,677300000.0
2007-06-20 22:55:00,115.835,115.88,115.805,115.85,425000000.0
2007-06-20 23:00:00,115.82,115.84,115.78,115.83,256600000.0
2007-06-20 23:05:00,115.83,115.84,115.795,115.82,194800000.0
2007-06-20 23:10:00,115.84,115.84,115.77,115.77,251800000.0
2007-06-20 23:15:00,115.775,115.78,115.65,115.78,317300000.0
2007-06-20 23:20:00,115.775,115.89,115.65,115.77,386000000.0
2007-06-20 23:25:00,115.77,115.82,115.65,115.81,653300000.0
2007-06-20 23:30:00,115.81,115.82,115.76,115.78,499000000.0
2007-06-20 23:35:00,115.79,115.79,115.765,115.77,103100000.0
2007-06-20 23:40:00,115.775,115.79,115.75,115.78,119200000.0
2007-06-20 23:45:00,115.78,115.81,115.76,115.81,184000000.0
2007-06-20 23:50:00,115.82,115.89,115.65,115.775,613100005.0
2007-06-20 23:55:00,115.79,115.85,115.79,115.84,546800000.0
2007-06-21 00:00:00,115.84,115.85,115.83,115.85,139400000.0
2007-06-21 00:05:00,115.86,115.87,115.845,115.87,168700000.0
2007-06-21 00:10:00,115.88,115.88,115.815,115.83,150300001.0
2007-06-21 00:15:00,115.82,115.84,115.82,115.83,51000000.0
2007-06-21 00:20:00,115.84,115.845,115.82,115.82,291500000.0
2007-06-21 00:25:00,115.82,115.82,115.77,115.78,403300000.0
2007-06-21 00:30:00,115.78,115.78,115.74,115.78,210000001.0
2007-06-21 00:35:00,115.76,115.77,115.75,115.765,114200002.0
2007-06-21 00:40:00,115.78,115.78,115.65,115.74,449500002.0
2007-06-21 00:45:00,115.75,115.77,115.65,115.665,506700002.0
2007-06-21 00:50:00,115.66,115.72,115.635,115.69,477900001.0
2007-06-21 00:55:00,115.68,115.68,115.63,115.65,687300000.0
2007-06-21 01:00:00,115.65,115.68,115.6,115.645,470800000.0
2007-06-21 01:05:00,115.645,115.68,115.63,115.66,350000002.0
2007-06-21 01:10:00,115.67,115.7,115.66,115.68,162000000.0
2007-06-21 01:15:00,115.68,115.74,115.68,115.72,115200000.0
2007-06-21 01:20:00,115.72,115.74,115.7,115.73,237600000.0
2007-06-21 01:25:00,115.7,115.77,115.69,115.735,203400000.0
2007-06-21 01:30:00,115.77,115.84,115.77,115.83,272000000.0
2007-06-21 01:35:00,115.83,115.9,115.795,115.83,358500000.0
2007-06-21 01:40:00,115.83,115.83,115.795,115.81,152400000.0
2007-06-21 01:45:00,115.82,115.82,115.77,115.8,230700000.0
2007-06-21 01:50:00,115.79,115.81,115.77,115.785,264800000.0
2007-06-21 01:55:00,115.79,115.81,115.76,115.81,724200000.0
2007-06-21 02:00:00,115.81,115.82,115.785,115.8,442800002.0
2007-06-21 02:05:00,115.8,115.87,115.78,115.845,722100002.0
2007-06-21 02:10:00,115.84,115.86,115.82,115.83,384900000.0
2007-06-21 02:15:00,115.835,115.86,115.83,115.855,814300003.0
2007-06-21 02:20:00,115.855,115.87,115.82,115.82,799200016.0
2007-06-21 02:25:00,115.83,115.83,115.79,115.805,810600001.0
2007-06-21 02:30:00,115.8,115.85,115.79,115.84,598400001.0
2007-06-21 02:35:00,115.83,115.86,115.83,115.84,295600000.0
2007-06-21 02:40:00,115.84,115.86,115.82,115.82,443600001.0
2007-06-21 02:45:00,115.82,115.83,115.79,115.83,454600003.0
2007-06-21 02:50:00,115.84,115.84,115.82,115.84,222300000.0
2007-06-21 02:55:00,115.84,115.84,115.825,115.835,268500000.0
2007-06-21 03:00:00,115.835,115.84,115.815,115.82,239700000.0
2007-06-21 03:05:00,115.82,115.82,115.79,115.82,585900000.0
2007-06-21 03:10:00,115.82,115.83,115.79,115.8,159800000.0
2007-06-21 03:15:00,115.795,115.795,115.765,115.78,515200000.0
2007-06-21 03:20:00,115.78,115.795,115.77,115.785,409100000.0
2007-06-21 03:25:00,115.77,115.79,115.77,115.79,496100000.0
2007-06-21 03:30:00,115.79,115.81,115.78,115.81,205900000.0
2007-06-21 03:35:00,115.81,115.83,115.8,115.82,424400002.0
2007-06-21 03:40:00,115.82,115.83,115.79,115.82,504900001.0
2007-06-21 03:45:00,115.82,115.83,115.8,115.82,137200000.0
2007-06-21 03:50:00,115.83,115.85,115.8,115.835,288800000.0
2007-06-21 03:55:00,115.835,115.86,115.81,115.86,631400000.0
2007-06-21 04:00:00,115.86,115.86,115.83,115.85,117700000.0
2007-06-21 04:05:00,115.83,115.86,115.83,115.84,486300000.0
2007-06-21 04:10:00,115.84,115.87,115.83,115.86,195600001.0
2007-06-21 04:15:00,115.86,115.875,115.85,115.86,307500002.0
2007-06-21 04:20:00,115.86,115.875,115.85,115.87,442200002.0
2007-06-21 04:25:00,115.865,115.89,115.85,115.88,374600001.0
2007-06-21 04:30:00,115.88,115.89,115.87,115.87,406100000.0
2007-06-21 04:35:00,115.88,115.88,115.84,115.86,78400000.0
2007-06-21 04:40:00,115.87,115.88,115.85,115.875,364200000.0
2007-06-21 04:45:00,115.86,115.875,115.86,115.87,230200000.0
2007-06-21 04:50:00,115.87,115.87,115.86,115.87,724300000.0
2007-06-21 04:55:00,115.87,115.87,115.82,115.825,408100000.0
2007-06-21 05:00:00,115.84,115.86,115.835,115.86,186400000.0
2007-06-21 05:05:00,115.86,115.86,115.85,115.85,302400000.0
2007-06-21 05:10:00,115.85,115.89,115.85,115.87,408300000.0
2007-06-21 05:15:00,115.865,115.88,115.85,115.87,307900000.0
2007-06-21 05:20:00,115.88,115.89,115.86,115.89,220800000.0
2007-06-21 05:25:00,115.885,115.89,115.875,115.89,85600000.0
2007-06-21 05:30:00,115.89,115.895,115.85,115.86,138000000.0
2007-06-21 05:35:00,115.865,115.865,115.85,115.86,180500000.0
2007-06-21 05:40:00,115.86,115.88,115.86,115.88,217800002.0
2007-06-21 05:45:00,115.88,115.89,115.85,115.87,354100001.0
2007-06-21 05:50:00,115.87,115.88,115.86,115.88,135300000.0
2007-06-21 05:55:00,115.88,115.92,115.87,115.89,586600001.0
2007-06-21 06:00:00,115.9,115.9,115.88,115.89,287500002.0
2007-06-21 06:05:00,115.9,115.9,115.9,115.9,15200000.0
2007-06-21 06:10:00,115.9,115.96,115.88,115.96,363800001.0
2007-06-21 06:15:00,115.96,115.97,115.95,115.97,357300006.0
2007-06-21 06:20:00,115.97,115.98,115.935,115.94,433500004.0
2007-06-21 06:25:00,115.94,115.945,115.88,115.89,584800003.0
2007-06-21 06:30:00,115.89,115.95,115.86,115.93,606800004.0
2007-06-21 06:35:00,115.93,115.93,115.91,115.92,309000000.0
2007-06-21 06:40:00,115.92,115.92,115.86,115.88,434200000.0
2007-06-21 06:45:00,115.89,115.9,115.86,115.89,688600004.0
2007-06-21 06:50:00,115.88,115.91,115.88,115.905,254000000.0
2007-06-21 06:55:00,115.9,115.97,115.9,115.96,735500006.0
2007-06-21 07:00:00,115.97,115.99,115.95,115.99,218400001.0
2007-06-21 07:05:00,115.975,115.99,115.92,115.935,608300002.0
2007-06-21 07:10:00,115.94,115.95,115.92,115.94,201500000.0
2007-06-21 07:15:00,115.94,115.94,115.9,115.9,470400000.0
2007-06-21 07:20:00,115.91,115.92,115.9,115.91,151100000.0
2007-06-21 07:25:00,115.91,115.93,115.9,115.93,334500000.0
2007-06-21 07:30:00,115.93,115.93,115.905,115.915,334200003.0
2007-06-21 07:35:00,115.91,115.915,115.88,115.895,333900000.0
2007-06-21 07:40:00,115.89,115.91,115.85,115.89,555600001.0
2007-06-21 07:45:00,115.885,115.9,115.87,115.9,402100000.0
2007-06-21 07:50:00,115.9,115.925,115.89,115.925,739700000.0
2007-06-21 07:55:00,115.93,115.98,115.915,115.94,686200004.0
2007-06-21 08:00:00,115.94,116.01,115.91,115.99,511200000.0
2007-06-21 08:05:00,115.99,115.995,115.95,115.97,935200000.0
2007-06-21 08:10:00,115.97,115.98,115.93,115.96,679100001.0
2007-06-21 08:15:00,115.96,115.97,115.94,115.95,583000005.0
2007-06-21 08:20:00,115.96,115.96,115.9,115.925,693500003.0
2007-06-21 08:25:00,115.93,115.97,115.92,115.92,494000001.0
2007-06-21 08:30:00,115.92,115.98,115.9,115.98,1083700004.0
2007-06-21 08:35:00,115.98,115.985,115.93,115.95,564800007.0
2007-06-21 08:40:00,115.95,115.95,115.87,115.89,689300005.0
2007-06-21 08:45:00,115.91,115.91,115.845,115.9,543399999.0
2007-06-21 08:50:00,115.895,115.91,115.86,115.89,1006800000.0
2007-06-21 08:55:00,115.89,115.91,115.86,115.9,834000001.0
2007-06-21 09:00:00,115.9,115.93,115.865,115.885,1780399992.0
2007-06-21 09:05:00,115.88,115.895,115.82,115.85,1374799997.0
2007-06-21 09:10:00,115.85,115.9,115.845,115.9,1167799998.0
2007-06-21 09:15:00,115.9,115.96,115.88,115.93,1109599992.0
2007-06-21 09:20:00,115.92,115.95,115.91,115.95,1014699999.0
2007-06-21 09:25:00,115.945,115.95,115.88,115.885,716099997.0
2007-06-21 09:30:00,115.89,115.9,115.83,115.85,898799999.0
2007-06-21 09:35:00,115.86,115.87,115.795,115.82,1498499997.0
2007-06-21 09:40:00,115.82,115.82,115.76,115.79,1149200001.0
2007-06-21 09:45:00,115.8,115.83,115.79,115.81,1354999995.0
2007-06-21 09:50:00,115.81,115.84,115.79,115.81,1054899998.0
2007-06-21 09:55:00,115.81,115.83,115.785,115.8,959000000.0
2007-06-21 10:00:00,115.81,115.85,115.79,115.84,1453200005.0
2007-06-21 10:05:00,115.83,115.89,115.82,115.89,459799999.0
2007-06-21 10:10:00,115.89,115.89,115.84,115.87,730599998.0
2007-06-21 10:15:00,115.87,115.93,115.795,115.93,1864699989.0
2007-06-21 10:20:00,115.92,115.94,115.87,115.9,1284299986.0
2007-06-21 10:25:00,115.9,115.93,115.89,115.91,1063300000.0
2007-06-21 10:30:00,115.92,115.93,115.865,115.92,1374099999.0
2007-06-21 10:35:00,115.92,115.98,115.92,115.955,939300004.0
2007-06-21 10:40:00,115.955,115.97,115.91,115.91,856000003.0
2007-06-21 10:45:00,115.91,115.91,115.84,115.91,1299000007.0
2007-06-21 10:50:00,115.91,115.93,115.85,115.87,1911000003.0
2007-06-21 10:55:00,115.87,115.88,115.805,115.86,1811800001.0
2007-06-21 11:00:00,115.86,115.87,115.815,115.86,1144400011.0
2007-06-21 11:05:00,115.85,115.88,115.82,115.87,1415600005.0
2007-06-21 11:10:00,115.87,115.875,115.84,115.85,916800001.0
2007-06-21 11:15:00,115.84,115.91,115.84,115.885,985800003.0
2007-06-21 11:20:00,115.89,115.92,115.88,115.9,1051300010.0
2007-06-21 11:25:00,115.9,115.91,115.75,115.895,353100001.0
2007-06-21 11:30:00,115.895,115.93,115.78,115.91,789299997.0
2007-06-21 11:35:00,115.9,115.96,115.77,115.945,1133400007.0
2007-06-21 11:40:00,115.945,116.0,115.94,115.97,487900001.0
2007-06-21 11:45:00,115.97,116.0,115.93,116.0,845100009.0
2007-06-21 11:50:00,116.0,116.05,115.98,116.03,658200002.0
2007-06-21 11:55:00,116.03,116.03,116.0,116.01,436000002.0
2007-06-21 12:00:00,116.01,116.08,116.01,116.08,454200000.0
2007-06-21 12:05:00,116.07,116.13,116.045,116.12,1187500008.0
2007-06-21 12:10:00,116.11,116.13,115.94,115.97,2410200015.0
2007-06-21 12:15:00,115.97,115.97,115.93,115.96,610600002.0
2007-06-21 12:20:00,115.95,116.03,115.87,116.005,983800006.0
2007-06-21 12:25:00,116.005,116.03,115.87,116.0,806600008.0
2007-06-21 12:30:00,116.0,116.0,115.83,115.96,914700018.0
2007-06-21 12:35:00,115.96,115.97,115.82,115.97,258500002.0
2007-06-21 12:40:00,115.97,116.01,115.83,115.99,1304000005.0
2007-06-21 12:45:00,115.98,115.99,115.96,115.98,330700000.0
2007-06-21 12:50:00,115.99,115.99,115.81,115.95,971100009.0
2007-06-21 12:55:00,115.96,115.99,115.82,115.97,637300010.0
2007-06-21 13:00:00,115.97,116.04,115.84,115.97,1117900007.0
2007-06-21 13:05:00,115.98,115.98,115.83,115.9,1602700000.0
2007-06-21 13:10:00,115.91,115.92,115.74,115.88,1286100004.0
2007-06-21 13:15:00,115.88,115.9,115.87,115.89,775500003.0
2007-06-21 13:20:00,115.89,115.93,115.78,115.92,1361900016.0
2007-06-21 13:25:00,115.92,115.98,115.82,115.97,1820000020.0
2007-06-21 13:30:00,115.945,115.98,115.79,115.92,1050300001.0
2007-06-21 13:35:00,115.92,115.92,115.885,115.91,812300000.0
2007-06-21 13:40:00,115.91,115.91,115.73,115.87,1113800003.0
2007-06-21 13:45:00,115.87,115.88,115.73,115.85,1165699999.0
2007-06-21 13:50:00,115.85,115.85,115.68,115.83,1686500004.0
2007-06-21 13:55:00,115.83,115.87,115.815,115.85,1037200002.0
2007-06-21 14:00:00,115.86,115.88,115.83,115.87,1464800006.0
2007-06-21 14:05:00,115.87,115.89,115.775,115.81,1664400005.0
2007-06-21 14:10:00,115.81,115.82,115.695,115.74,2398700008.0
2007-06-21 14:15:00,115.74,115.74,115.695,115.72,1010200005.0
2007-06-21 14:20:00,115.725,115.78,115.72,115.75,748900003.0
2007-06-21 14:25:00,115.75,115.76,115.61,115.62,1446000000.0
2007-06-21 14:30:00,115.63,115.68,115.26,115.4,3795099973.0
2007-06-21 14:35:00,115.39,115.44,115.32,115.37,3720000010.0
2007-06-21 14:40:00,115.37,115.45,115.335,115.44,2700900009.0
2007-06-21 14:45:00,115.42,115.43,115.32,115.35,2071900002.0
2007-06-21 14:50:00,115.35,115.38,115.32,115.37,2021700000.0
2007-06-21 14:55:00,115.38,115.4,115.3,115.4,2275199996.0
2007-06-21 15:00:00,115.41,115.51,115.38,115.51,2192600000.0
2007-06-21 15:05:00,115.51,115.58,115.44,115.48,2447100019.0
2007-06-21 15:10:00,115.48,115.49,115.425,115.46,1748200000.0
2007-06-21 15:15:00,115.46,115.48,115.445,115.48,2640700018.0
2007-06-21 15:20:00,115.48,115.49,115.345,115.38,1995799998.0
2007-06-21 15:25:00,115.37,115.44,115.35,115.42,1732000006.0
2007-06-21 15:30:00,115.42,115.46,115.4,115.405,1093100006.0
2007-06-21 15:35:00,115.4,115.42,115.23,115.23,2071300008.0
2007-06-21 15:40:00,115.23,115.32,115.22,115.3,2274899998.0
2007-06-21 15:45:00,115.29,115.36,115.29,115.35,1815600009.0
2007-06-21 15:50:00,115.34,115.36,115.295,115.295,1373100003.0
2007-06-21 15:55:00,115.29,115.37,115.26,115.28,2560099982.0
2007-06-21 16:00:00,115.27,115.32,115.225,115.26,1786200009.0
2007-06-21 16:05:00,115.27,115.33,115.255,115.31,1007300000.0
2007-06-21 16:10:00,115.31,115.35,115.275,115.35,1332899992.0
2007-06-21 16:15:00,115.35,115.37,115.32,115.35,1526299999.0
2007-06-21 16:20:00,115.35,115.38,115.31,115.35,1774399992.0
2007-06-21 16:25:00,115.36,115.4,115.34,115.345,1281399996.0
2007-06-21 16:30:00,115.35,115.41,115.345,115.395,1773499972.0
2007-06-21 16:35:00,115.395,115.42,115.36,115.39,1203399991.0
2007-06-21 16:40:00,115.39,115.42,115.37,115.385,1255099983.0
2007-06-21 16:45:00,115.39,115.44,115.33,115.385,1837799983.0
2007-06-21 16:50:00,115.385,115.5,115.36,115.49,1889399997.0
2007-06-21 16:55:00,115.5,115.52,115.41,115.44,2296400002.0
2007-06-21 17:00:00,115.43,115.46,115.38,115.44,2162599983.0
2007-06-21 17:05:00,115.44,115.45,115.335,115.345,2155499980.0
2007-06-21 17:10:00,115.36,115.44,115.34,115.415,1419799993.0
2007-06-21 17:15:00,115.42,115.48,115.38,115.47,1952499985.0
2007-06-21 17:20:00,115.45,115.48,115.395,115.415,2300399993.0
2007-06-21 17:25:00,115.42,115.425,115.38,115.4,992500005.0
2007-06-21 17:30:00,115.4,115.4,115.33,115.37,1587799998.0
2007-06-21 17:35:00,115.36,115.38,115.27,115.32,1578400009.0
2007-06-21 17:40:00,115.32,115.33,115.17,115.21,2179400002.0
2007-06-21 17:45:00,115.21,115.26,115.18,115.22,2068299996.0
2007-06-21 17:50:00,115.22,115.24,115.175,115.195,3145500006.0
2007-06-21 17:55:00,115.195,115.29,115.175,115.25,1460800002.0
2007-06-21 18:00:00,115.25,115.3,115.22,115.3,1400000000.0
2007-06-21 18:05:00,115.29,115.29,115.2,115.21,1485199993.0
2007-06-21 18:10:00,115.21,115.21,115.15,115.18,2240700004.0
2007-06-21 18:15:00,115.18,115.2,115.14,115.18,1527400005.0
2007-06-21 18:20:00,115.18,115.18,115.115,115.13,1906100012.0
2007-06-21 18:25:00,115.13,115.16,115.12,115.15,2273700028.0
2007-06-21 18:30:00,115.16,115.17,115.13,115.16,956100008.0
2007-06-21 18:35:00,115.16,115.18,115.12,115.17,611099998.0
2007-06-21 18:40:00,115.17,115.19,115.11,115.19,889500000.0
2007-06-21 18:45:00,115.18,115.22,115.18,115.19,905199995.0
2007-06-21 18:50:00,115.19,115.19,115.11,115.12,1706899997.0
2007-06-21 18:55:00,115.115,115.16,115.1,115.15,1732700006.0
2007-06-21 19:00:00,115.15,115.16,115.13,115.135,640700008.0
2007-06-21 19:05:00,115.14,115.15,115.12,115.13,789000007.0
2007-06-21 19:10:00,115.13,115.14,115.11,115.14,503400009.0
2007-06-21 19:15:00,115.14,115.14,115.11,115.13,341700000.0
2007-06-21 19:20:00,115.13,115.18,115.11,115.13,354400000.0
2007-06-21 19:25:00,115.16,115.19,115.13,115.15,356499999.0
2007-06-21 19:30:00,115.15,115.21,115.11,115.115,1778299995.0
2007-06-21 19:35:00,115.12,115.15,115.04,115.12,2316300004.0
2007-06-21 19:40:00,115.12,115.135,115.095,115.13,1061300003.0
2007-06-21 19:45:00,115.14,115.15,115.12,115.13,494700003.0
2007-06-21 19:50:00,115.12,115.15,115.12,115.15,384399999.0
2007-06-21 19:55:00,115.15,115.15,115.09,115.11,263899999.0
2007-06-21 20:00:00,115.11,115.14,115.075,115.075,988400010.0
2007-06-21 20:05:00,115.08,115.11,115.025,115.11,1116500005.0
2007-06-21 20:10:00,115.11,115.12,115.07,115.1,794500001.0
2007-06-21 20:15:00,115.11,115.11,115.015,115.06,1451500006.0
2007-06-21 20:20:00,115.055,115.08,115.04,115.05,204100000.0
2007-06-21 20:25:00,115.05,115.09,115.03,115.085,648100000.0
2007-06-21 20:30:00,115.08,115.08,115.01,115.02,1025100008.0
2007-06-21 20:35:00,115.02,115.05,114.975,114.975,974900001.0
2007-06-21 20:40:00,114.995,115.0,114.95,114.96,1475400012.0
2007-06-21 20:45:00,114.96,114.98,114.94,114.97,1091999994.0
2007-06-21 20:50:00,114.97,114.98,114.93,114.97,829799996.0
2007-06-21 20:55:00,114.98,114.99,114.95,114.95,1091600003.0
2007-06-21 21:00:00,114.935,115.02,114.935,115.01,1331800005.0
2007-06-21 21:05:00,115.01,115.06,115.01,115.06,459300000.0
2007-06-21 21:10:00,115.06,115.09,115.03,115.09,722500003.0
2007-06-21 21:15:00,115.09,115.12,115.08,115.1,1606800007.0
2007-06-21 21:20:00,115.1,115.11,115.02,115.02,789900013.0
2007-06-21 21:25:00,115.04,115.09,115.01,115.08,980800005.0
2007-06-21 21:30:00,115.09,115.09,115.05,115.07,661400002.0
2007-06-21 21:35:00,115.07,115.07,115.02,115.045,671000002.0
2007-06-21 21:40:00,115.06,115.08,115.03,115.08,916799999.0
2007-06-21 21:45:00,115.08,115.08,115.06,115.06,169400000.0
2007-06-21 21:50:00,115.06,115.08,115.03,115.07,1047200005.0
2007-06-21 21:55:00,115.08,115.1,115.06,115.065,509700004.0
2007-06-21 22:00:00,115.07,115.08,115.03,115.05,239200000.0
2007-06-21 22:05:00,115.05,115.09,115.03,115.065,136200000.0
2007-06-21 22:10:00,115.08,115.1,115.065,115.085,96200000.0
2007-06-21 22:15:00,115.08,115.09,115.07,115.085,169200000.0
2007-06-21 22:20:00,115.09,115.12,115.08,115.11,214900000.0
2007-06-21 22:25:00,115.11,115.14,115.09,115.13,346000000.0
2007-06-21 22:30:00,115.13,115.15,115.12,115.14,337800000.0
2007-06-21 22:35:00,115.15,115.16,115.135,115.15,333200000.0
2007-06-21 22:40:00,115.16,115.17,115.14,115.14,183800000.0
2007-06-21 22:45:00,115.14,115.15,115.1,115.12,372100001.0
2007-06-21 22:50:00,115.125,115.15,115.1,115.14,243600000.0
2007-06-21 22:55:00,115.12,115.14,115.09,115.09,320900000.0
2007-06-21 23:00:00,115.1,115.14,115.07,115.13,146800000.0
2007-06-21 23:05:00,115.13,115.16,115.12,115.12,42000000.0
2007-06-21 23:10:00,115.13,115.16,115.13,115.14,117400000.0
2007-06-21 23:15:00,115.14,115.16,115.11,115.13,714800000.0
2007-06-21 23:20:00,115.12,115.15,115.11,115.14,320000000.0
2007-06-21 23:25:00,115.14,115.14,115.07,115.095,417000000.0
2007-06-21 23:30:00,115.08,115.09,115.05,115.08,277000000.0
2007-06-21 23:35:00,115.075,115.14,115.035,115.135,501000000.0
2007-06-21 23:40:00,115.14,115.16,115.11,115.125,102600000.0
2007-06-21 23:45:00,115.14,115.14,115.11,115.125,120800000.0
2007-06-21 23:50:00,115.12,115.17,115.11,115.165,256800004.0
2007-06-21 23:55:00,115.17,115.17,115.14,115.155,170000001.0
2007-06-22 00:00:00,115.16,115.18,115.15,115.155,127600000.0
2007-06-22 00:05:00,115.155,115.16,115.12,115.16,112500000.0
2007-06-22 00:10:00,115.15,115.16,115.13,115.16,70000000.0
2007-06-22 00:15:00,115.16,115.16,115.16,115.16,27100000.0
2007-06-22 00:20:00,115.17,115.18,115.16,115.17,108700000.0
2007-06-22 00:25:00,115.17,115.18,115.17,115.17,182200000.0
2007-06-22 00:30:00,115.19,115.2,115.18,115.18,36300000.0
2007-06-22 00:35:00,115.18,115.18,115.15,115.17,336900001.0
2007-06-22 00:40:00,115.17,115.18,115.13,115.18,91600000.0
2007-06-22 00:45:00,115.18,115.19,115.17,115.18,91900000.0
2007-06-22 00:50:00,115.18,115.19,115.17,115.19,41800000.0
2007-06-22 00:55:00,115.2,115.2,115.18,115.185,80300000.0
2007-06-22 01:00:00,115.19,115.24,115.19,115.22,708800000.0
2007-06-22 01:05:00,115.22,115.23,115.21,115.22,118700000.0
2007-06-22 01:10:00,115.22,115.24,115.21,115.22,304500001.0
2007-06-22 01:15:00,115.22,115.24,115.21,115.21,247600000.0
2007-06-22 01:20:00,115.21,115.21,115.18,115.2,320400000.0
2007-06-22 01:25:00,115.2,115.21,115.19,115.21,313800000.0
2007-06-22 01:30:00,115.18,115.22,115.18,115.2,39700000.0
2007-06-22 01:35:00,115.2,115.23,115.195,115.21,211400000.0
2007-06-22 01:40:00,115.22,115.24,115.19,115.22,137300000.0
2007-06-22 01:45:00,115.22,115.22,115.19,115.21,64500000.0
2007-06-22 01:50:00,115.21,115.25,115.2,115.25,246700000.0
2007-06-22 01:55:00,115.24,115.25,115.22,115.25,279900001.0
2007-06-22 02:00:00,115.245,115.28,115.235,115.25,402700004.0
2007-06-22 02:05:00,115.255,115.27,115.235,115.26,1318900022.0
2007-06-22 02:10:00,115.27,115.33,115.255,115.31,747999998.0
2007-06-22 02:15:00,115.305,115.33,115.295,115.31,408699998.0
2007-06-22 02:20:00,115.33,115.35,115.315,115.34,391099994.0
2007-06-22 02:25:00,115.34,115.37,115.33,115.34,524399992.0
2007-06-22 02:30:00,115.35,115.36,115.33,115.34,466500000.0
2007-06-22 02:35:00,115.34,115.36,115.33,115.34,639399997.0
2007-06-22 02:40:00,115.35,115.36,115.335,115.35,434000000.0
2007-06-22 02:45:00,115.36,115.39,115.34,115.39,260999996.0
2007-06-22 02:50:00,115.38,115.4,115.35,115.36,378399995.0
2007-06-22 02:55:00,115.365,115.38,115.33,115.36,1108199994.0
2007-06-22 03:00:00,115.36,115.36,115.34,115.36,636399993.0
2007-06-22 03:05:00,115.36,115.36,115.32,115.34,368399999.0
2007-06-22 03:10:00,115.33,115.35,115.32,115.35,353200000.0
2007-06-22 03:15:00,115.34,115.37,115.33,115.37,303700000.0
2007-06-22 03:20:00,115.37,115.41,115.37,115.4,362500000.0
2007-06-22 03:25:00,115.4,115.41,115.39,115.41,272800000.0
2007-06-22 03:30:00,115.41,115.41,115.38,115.39,450999998.0
2007-06-22 03:35:00,115.39,115.4,115.38,115.4,288900000.0
2007-06-22 03:40:00,115.4,115.42,115.38,115.41,227899998.0
2007-06-22 03:45:00,115.4,115.43,115.4,115.42,251199999.0
2007-06-22 03:50:00,115.42,115.42,115.39,115.41,186400000.0
2007-06-22 03:55:00,115.4,115.42,115.385,115.42,321199990.0
2007-06-22 04:00:00,115.405,115.44,115.405,115.43,163099999.0
2007-06-22 04:05:00,115.43,115.43,115.4,115.43,341699994.0
2007-06-22 04:10:00,115.43,115.44,115.41,115.44,329100000.0
2007-06-22 04:15:00,115.44,115.45,115.43,115.44,153400000.0
2007-06-22 04:20:00,115.44,115.46,115.43,115.46,387499998.0
2007-06-22 04:25:00,115.45,115.47,115.43,115.47,402600000.0
2007-06-22 04:30:00,115.47,115.47,115.44,115.46,237599999.0
2007-06-22 04:35:00,115.46,115.47,115.44,115.44,424099997.0
2007-06-22 04:40:00,115.45,115.46,115.445,115.45,244599999.0
2007-06-22 04:45:00,115.45,115.46,115.44,115.45,293600000.0
2007-06-22 04:50:00,115.45,115.46,115.44,115.44,219699994.0
2007-06-22 04:55:00,115.46,115.48,115.45,115.46,402499998.0
2007-06-22 05:00:00,115.46,115.46,115.43,115.45,361499998.0
2007-06-22 05:05:00,115.45,115.45,115.42,115.43,406699998.0
2007-06-22 05:10:00,115.42,115.45,115.39,115.41,309799999.0
2007-06-22 05:15:00,115.41,115.42,115.355,115.38,549899993.0
2007-06-22 05:20:00,115.385,115.41,115.35,115.36,560500000.0
2007-06-22 05:25:00,115.39,115.4,115.36,115.37,164000000.0
2007-06-22 05:30:00,115.36,115.39,115.35,115.38,548999984.0
2007-06-22 05:35:00,115.38,115.38,115.31,115.35,366199991.0
2007-06-22 05:40:00,115.35,115.37,115.26,115.33,665599998.0
2007-06-22 05:45:00,115.33,115.34,115.31,115.34,238800000.0
2007-06-22 05:50:00,115.34,115.35,115.285,115.295,650799998.0
2007-06-22 05:55:00,115.3,115.36,115.28,115.33,1101400000.0
2007-06-22 06:00:00,115.33,115.35,115.32,115.34,255300000.0
2007-06-22 06:05:00,115.33,115.34,115.32,115.32,301700000.0
2007-06-22 06:10:00,115.32,115.34,115.3,115.32,103100000.0
2007-06-22 06:15:00,115.31,115.35,115.31,115.34,168500000.0
2007-06-22 06:20:00,115.34,115.36,115.33,115.36,185400000.0
2007-06-22 06:25:00,115.36,115.36,115.34,115.35,32400000.0
2007-06-22 06:30:00,115.35,115.36,115.31,115.33,211300000.0
2007-06-22 06:35:00,115.32,115.36,115.32,115.35,389500000.0
2007-06-22 06:40:00,115.33,115.36,115.33,115.35,147800000.0
2007-06-22 06:45:00,115.35,115.36,115.325,115.36,185999998.0
2007-06-22 06:50:00,115.36,115.38,115.34,115.37,95400000.0
2007-06-22 06:55:00,115.37,115.39,115.36,115.37,156900000.0
2007-06-22 07:00:00,115.38,115.38,115.36,115.38,277000000.0
2007-06-22 07:05:00,115.375,115.38,115.33,115.33,306800000.0
2007-06-22 07:10:00,115.35,115.35,115.335,115.35,134200000.0
2007-06-22 07:15:00,115.35,115.35,115.3,115.33,559200000.0
2007-06-22 07:20:00,115.33,115.33,115.3,115.33,190300000.0
2007-06-22 07:25:00,115.33,115.35,115.31,115.33,184400000.0
2007-06-22 07:30:00,115.32,115.35,115.31,115.35,127600000.0
2007-06-22 07:35:00,115.34,115.35,115.32,115.33,505200000.0
2007-06-22 07:40:00,115.35,115.37,115.325,115.35,782400000.0
2007-06-22 07:45:00,115.37,115.37,115.325,115.35,168100000.0
2007-06-22 07:50:00,115.35,115.35,115.22,115.29,984800000.0
2007-06-22 07:55:00,115.28,115.29,115.25,115.285,718300000.0
2007-06-22 08:00:00,115.285,115.3,115.225,115.265,999200000.0
2007-06-22 08:05:00,115.27,115.375,115.245,115.36,1369200000.0
2007-06-22 08:10:00,115.35,115.45,115.335,115.42,1503399998.0
2007-06-22 08:15:00,115.42,115.46,115.4,115.43,989100000.0
2007-06-22 08:20:00,115.43,115.5,115.43,115.49,1477199997.0
2007-06-22 08:25:00,115.49,115.505,115.445,115.49,1253800000.0
2007-06-22 08:30:00,115.49,115.5,115.47,115.49,1260099999.0
2007-06-22 08:35:00,115.48,115.5,115.46,115.485,1332799994.0
2007-06-22 08:40:00,115.49,115.49,115.425,115.43,1260399993.0
2007-06-22 08:45:00,115.44,115.5,115.44,115.49,806699998.0
2007-06-22 08:50:00,115.5,115.5,115.44,115.49,727499995.0
2007-06-22 08:55:00,115.49,115.5,115.44,115.47,1044499993.0
2007-06-22 09:00:00,115.47,115.48,115.41,115.435,1549699998.0
2007-06-22 09:05:00,115.435,115.56,115.42,115.54,2266300003.0
2007-06-22 09:10:00,115.54,115.55,115.43,115.53,2022999981.0
2007-06-22 09:15:00,115.54,115.58,115.415,115.58,2330400006.0
2007-06-22 09:20:00,115.58,115.59,115.43,115.59,2523500001.0
2007-06-22 09:25:00,115.585,115.65,115.58,115.625,1811299996.0
2007-06-22 09:30:00,115.62,115.64,115.6,115.62,830400000.0
2007-06-22 09:35:00,115.62,115.64,115.6,115.62,868299996.0
2007-06-22 09:40:00,115.61,115.62,115.56,115.6,485099999.0
2007-06-22 09:45:00,115.59,115.6,115.43,115.54,1519699995.0
2007-06-22 09:50:00,115.54,115.59,115.43,115.59,1300799994.0
2007-06-22 09:55:00,115.57,115.59,115.43,115.55,831399991.0
2007-06-22 10:00:00,115.55,115.57,115.43,115.55,787199995.0
2007-06-22 10:05:00,115.55,115.62,115.53,115.56,920600000.0
2007-06-22 10:10:00,115.55,115.56,115.515,115.53,832200002.0
2007-06-22 10:15:00,115.55,115.67,115.52,115.67,2251699999.0
2007-06-22 10:20:00,115.65,115.71,115.645,115.7,1114799997.0
2007-06-22 10:25:00,115.7,115.75,115.66,115.74,1616599997.0
2007-06-22 10:30:00,115.74,115.75,115.645,115.67,1047499999.0
2007-06-22 10:35:00,115.66,115.7,115.63,115.65,1001299999.0
2007-06-22 10:40:00,115.65,115.7,115.615,115.68,1296499997.0
2007-06-22 10:45:00,115.69,115.71,115.61,115.64,1486099996.0
2007-06-22 10:50:00,115.64,115.66,115.61,115.63,978699997.0
2007-06-22 10:55:00,115.63,115.64,115.55,115.56,627800000.0
2007-06-22 11:00:00,115.56,115.6,115.54,115.59,597499997.0
2007-06-22 11:05:00,115.6,115.62,115.57,115.6,465399999.0
2007-06-22 11:10:00,115.6,115.67,115.59,115.655,1346599993.0
2007-06-22 11:15:00,115.67,115.7,115.64,115.67,1024299998.0
2007-06-22 11:20:00,115.66,115.71,115.655,115.69,1245099992.0
2007-06-22 11:25:00,115.69,115.72,115.67,115.69,1515399988.0
2007-06-22 11:30:00,115.685,115.72,115.655,115.67,1498299996.0
2007-06-22 11:35:00,115.67,115.7,115.575,115.665,1449399999.0
2007-06-22 11:40:00,115.665,115.665,115.6,115.63,1375700008.0
2007-06-22 11:45:00,115.63,115.71,115.63,115.685,965599997.0
2007-06-22 11:50:00,115.69,115.79,115.685,115.72,1518099995.0
2007-06-22 11:55:00,115.73,115.75,115.64,115.65,1130899996.0
2007-06-22 12:00:00,115.65,115.66,115.64,115.64,791299997.0
2007-06-22 12:05:00,115.64,115.68,115.62,115.625,1669999996.0
2007-06-22 12:10:00,115.63,115.7,115.63,115.68,738099997.0
2007-06-22 12:15:00,115.68,115.72,115.675,115.71,731999995.0
2007-06-22 12:20:00,115.72,115.74,115.685,115.74,1525499993.0
2007-06-22 12:25:00,115.74,115.8,115.73,115.79,1075499994.0
2007-06-22 12:30:00,115.785,115.8,115.755,115.78,1186799989.0
2007-06-22 12:35:00,115.78,115.8,115.76,115.8,798899996.0
2007-06-22 12:40:00,115.8,115.81,115.755,115.78,1515299995.0
2007-06-22 12:45:00,115.78,115.78,115.75,115.76,725099994.0
2007-06-22 12:50:00,115.76,115.78,115.74,115.77,1564299994.0
2007-06-22 12:55:00,115.77,115.78,115.7,115.7,1683799987.0
2007-06-22 13:00:00,115.7,115.73,115.675,115.7,984099996.0
2007-06-22 13:05:00,115.69,115.69,115.66,115.68,727599999.0
2007-06-22 13:10:00,115.68,115.76,115.66,115.745,1962300002.0
2007-06-22 13:15:00,115.74,115.8,115.725,115.78,1538999996.0
2007-06-22 13:20:00,115.775,115.79,115.73,115.74,1259500002.0
2007-06-22 13:25:00,115.73,115.76,115.715,115.75,1006199999.0
2007-06-22 13:30:00,115.75,115.76,115.74,115.76,240800000.0
2007-06-22 13:35:00,115.76,115.82,115.7,115.79,1171800002.0
2007-06-22 13:40:00,115.79,115.82,115.73,115.82,1157499997.0
2007-06-22 13:45:00,115.82,115.87,115.7,115.85,892100001.0
2007-06-22 13:50:00,115.86,115.86,115.73,115.81,1462900006.0
2007-06-22 13:55:00,115.8,115.8,115.6,115.73,2711199996.0
2007-06-22 14:00:00,115.74,115.77,115.72,115.75,1461900008.0
2007-06-22 14:05:00,115.74,115.77,115.7,115.73,1818600018.0
2007-06-22 14:10:00,115.73,115.75,115.655,115.69,1541200002.0
2007-06-22 14:15:00,115.68,115.71,115.55,115.67,1524400006.0
2007-06-22 14:20:00,115.66,115.69,115.505,115.64,2761100007.0
2007-06-22 14:25:00,115.64,115.68,115.63,115.66,1790800010.0
2007-06-22 14:30:00,115.655,115.72,115.5,115.72,2701100020.0
2007-06-22 14:35:00,115.72,115.8,115.71,115.76,2450100004.0
2007-06-22 14:40:00,115.76,115.79,115.56,115.71,2154300014.0
2007-06-22 14:45:00,115.7,115.74,115.68,115.7,1544000000.0
2007-06-22 14:50:00,115.7,115.75,115.59,115.74,1672300012.0
2007-06-22 14:55:00,115.74,115.74,115.56,115.68,1549000005.0
2007-06-22 15:00:00,115.68,115.72,115.55,115.7,1821300002.0
2007-06-22 15:05:00,115.68,115.74,115.54,115.67,1743900003.0
2007-06-22 15:10:00,115.67,115.69,115.52,115.675,830200000.0
2007-06-22 15:15:00,115.7,115.71,115.65,115.69,1138200000.0
2007-06-22 15:20:00,115.69,115.71,115.665,115.69,734100004.0
2007-06-22 15:25:00,115.69,115.72,115.69,115.71,1095000005.0
2007-06-22 15:30:00,115.71,115.76,115.59,115.76,631500004.0
2007-06-22 15:35:00,115.76,115.8,115.62,115.76,1094300003.0
2007-06-22 15:40:00,115.63,115.91,115.63,115.89,2773300006.0
2007-06-22 15:45:00,115.89,115.905,115.75,115.89,2466200014.0
2007-06-22 15:50:00,115.89,115.9,115.71,115.86,1284800010.0
2007-06-22 15:55:00,115.83,115.9,115.72,115.83,1341699997.0
2007-06-22 16:00:00,115.82,115.89,115.69,115.89,1154400009.0
2007-06-22 16:05:00,115.75,115.91,115.73,115.9,1489900014.0
2007-06-22 16:10:00,115.9,115.91,115.73,115.88,1777700009.0
2007-06-22 16:15:00,115.87,115.96,115.74,115.945,1262000004.0
2007-06-22 16:20:00,115.96,116.05,115.9,116.04,1830500016.0
2007-06-22 16:25:00,116.04,116.15,115.95,116.145,2672400013.0
2007-06-22 16:30:00,116.145,116.17,115.93,116.03,2312400006.0
2007-06-22 16:35:00,116.03,116.11,115.95,116.09,1431400005.0
2007-06-22 16:40:00,116.1,116.15,115.91,116.14,2174600013.0
2007-06-22 16:45:00,116.14,116.2,116.01,116.145,1975400008.0
2007-06-22 16:50:00,116.13,116.18,115.99,116.135,1813700004.0
2007-06-22 16:55:00,116.14,116.25,116.01,116.24,1700500008.0
2007-06-22 17:00:00,116.24,116.25,116.02,116.14,1182299999.0
2007-06-22 17:05:00,116.14,116.18,116.02,116.16,794200002.0
2007-06-22 17:10:00,116.16,116.25,116.155,116.2,1035099998.0
2007-06-22 17:15:00,116.2,116.21,116.07,116.21,609300000.0
2007-06-22 17:20:00,116.21,116.21,116.18,116.21,732200000.0
2007-06-22 17:25:00,116.21,116.23,116.07,116.21,863400001.0
2007-06-22 17:30:00,116.21,116.21,116.05,116.15,2088500008.0
2007-06-22 17:35:00,116.16,116.17,116.0,116.115,1151600006.0
2007-06-22 17:40:00,116.13,116.19,116.0,116.18,1186800006.0
2007-06-22 17:45:00,116.18,116.21,116.145,116.16,1169400005.0
2007-06-22 17:50:00,116.16,116.19,116.13,116.15,988300001.0
2007-06-22 17:55:00,116.15,116.22,116.1,116.22,1804700007.0
2007-06-22 18:00:00,116.22,116.24,116.08,116.15,1261500021.0
2007-06-22 18:05:00,116.15,116.2,116.02,116.2,694300006.0
2007-06-22 18:10:00,116.2,116.2,116.04,116.165,779700004.0
2007-06-22 18:15:00,116.18,116.18,116.1,116.1,922200004.0
2007-06-22 18:20:00,116.13,116.13,115.93,116.0,2313399998.0
2007-06-22 18:25:00,116.0,116.07,115.955,116.03,1944100004.0
2007-06-22 18:30:00,116.03,116.03,115.975,116.01,1888200003.0
2007-06-22 18:35:00,116.01,116.03,115.965,116.0,758900000.0
2007-06-22 18:40:00,115.99,116.0,115.95,115.96,794700000.0
2007-06-22 18:45:00,115.97,116.01,115.96,116.0,344000003.0
2007-06-22 18:50:00,116.0,116.015,115.96,115.98,887500009.0
2007-06-22 18:55:00,115.98,115.98,115.94,115.95,675400004.0
2007-06-22 19:00:00,115.955,115.98,115.93,115.96,1284300005.0
2007-06-22 19:05:00,115.96,115.97,115.885,115.89,1400299999.0
2007-06-22 19:10:00,115.89,115.91,115.85,115.9,882700002.0
2007-06-22 19:15:00,115.9,115.96,115.88,115.96,608000001.0
2007-06-22 19:20:00,115.95,115.96,115.915,115.93,595300004.0
2007-06-22 19:25:00,115.94,115.94,115.9,115.93,849500009.0
2007-06-22 19:30:00,115.92,115.95,115.885,115.89,1252300002.0
2007-06-22 19:35:00,115.88,115.91,115.88,115.91,312699995.0
2007-06-22 19:40:00,115.9,115.935,115.9,115.91,319000002.0
2007-06-22 19:45:00,115.9,115.92,115.88,115.905,996899999.0
2007-06-22 19:50:00,115.9,115.91,115.86,115.87,392899999.0
2007-06-22 19:55:00,115.87,115.88,115.85,115.88,367199998.0
2007-06-22 20:00:00,115.88,115.89,115.85,115.875,389000002.0
2007-06-22 20:05:00,115.87,115.88,115.855,115.88,581299995.0
2007-06-22 20:10:00,115.88,115.89,115.85,115.87,945099997.0
2007-06-22 20:15:00,115.88,115.89,115.84,115.88,413500002.0
2007-06-22 20:20:00,115.88,115.88,115.81,115.82,801300000.0
2007-06-22 20:25:00,115.82,115.83,115.77,115.825,1104700001.0
2007-06-22 20:30:00,115.825,115.855,115.8,115.85,645600000.0
2007-06-22 20:35:00,115.84,115.87,115.84,115.87,721800002.0
2007-06-22 20:40:00,115.87,115.95,115.85,115.915,1150400001.0
2007-06-22 20:45:00,115.915,115.96,115.885,115.9,908600005.0
2007-06-22 20:50:00,115.9,115.9,115.84,115.85,960000003.0
2007-06-22 20:55:00,115.855,115.88,115.815,115.85,460700004.0
2007-06-22 21:00:00,115.85,115.87,115.8,115.83,540800007.0
2007-06-22 21:05:00,115.82,115.85,115.79,115.84,721900000.0
2007-06-22 21:10:00,115.84,115.87,115.825,115.86,366300000.0
2007-06-22 21:15:00,115.86,115.93,115.84,115.92,602600000.0
2007-06-22 21:20:00,115.92,115.92,115.85,115.86,232500001.0
2007-06-22 21:25:00,115.87,115.87,115.83,115.83,350400000.0
2007-06-22 21:30:00,115.83,115.84,115.805,115.81,426399995.0
2007-06-22 21:35:00,115.82,115.82,115.78,115.79,187700001.0
2007-06-22 21:40:00,115.79,115.81,115.705,115.73,583300001.0
2007-06-22 21:45:00,115.72,115.73,115.67,115.69,843699997.0
2007-06-22 21:50:00,115.67,115.72,115.67,115.71,537000005.0
2007-06-22 21:55:00,115.72,115.75,115.705,115.73,497999999.0
2007-06-22 22:00:00,115.73,115.82,115.73,115.78,486799998.0
2007-06-22 22:05:00,115.785,115.82,115.745,115.745,380800001.0
2007-06-22 22:10:00,115.75,115.77,115.735,115.75,244800002.0
2007-06-22 22:15:00,115.75,115.78,115.73,115.77,428800000.0
2007-06-22 22:20:00,115.78,115.81,115.75,115.81,217900000.0
2007-06-22 22:25:00,115.81,115.84,115.77,115.82,578999998.0
2007-06-22 22:30:00,115.82,115.83,115.735,115.74,268000000.0
2007-06-22 22:35:00,115.74,115.8,115.74,115.79,264300000.0
2007-06-22 22:40:00,115.79,115.81,115.755,115.775,292799998.0
2007-06-22 22:45:00,115.79,115.89,115.79,115.81,570500000.0
2007-06-22 22:50:00,115.84,115.865,115.83,115.83,183800000.0
2007-06-22 22:55:00,115.825,115.94,115.8,115.9,233800000.0
2007-06-24 23:10:00,115.66,115.69,115.645,115.645,140500000.0
2007-06-24 23:15:00,115.67,115.68,115.65,115.68,75600000.0
2007-06-24 23:20:00,115.69,115.69,115.64,115.65,142800000.0
2007-06-24 23:25:00,115.66,115.69,115.645,115.69,65100000.0
2007-06-24 23:35:00,115.71,115.72,115.695,115.72,59800000.0
2007-06-24 23:40:00,115.73,115.77,115.73,115.77,44500000.0
2007-06-24 23:45:00,115.75,115.79,115.75,115.79,54500000.0
2007-06-24 23:50:00,115.78,115.8,115.76,115.79,54000000.0
2007-06-24 23:55:00,115.8,115.8,115.8,115.8,9400000.0
2007-06-25 00:00:00,115.8,115.81,115.77,115.8,120400000.0
2007-06-25 00:05:00,115.79,115.8,115.75,115.76,263600000.0
2007-06-25 00:10:00,115.75,115.81,115.75,115.79,102300000.0
2007-06-25 00:15:00,115.79,115.83,115.79,115.83,38200000.0
2007-06-25 00:20:00,115.82,115.89,115.82,115.89,38700000.0
2007-06-25 00:25:00,115.88,115.92,115.88,115.9,68800000.0
2007-06-25 00:30:00,115.9,115.91,115.9,115.9,24400000.0
2007-06-25 00:35:00,115.91,115.93,115.91,115.93,23500000.0
2007-06-25 00:40:00,115.92,115.93,115.91,115.92,48200000.0
2007-06-25 00:45:00,115.91,115.93,115.91,115.91,45600000.0
2007-06-25 00:50:00,115.9,115.92,115.85,115.89,72400000.0
2007-06-25 00:55:00,115.9,115.92,115.9,115.92,26600000.0
2007-06-25 01:00:00,115.92,115.92,115.89,115.91,80000000.0
2007-06-25 01:05:00,115.92,115.92,115.85,115.87,197600000.0
2007-06-25 01:10:00,115.91,115.93,115.855,115.905,998499999.0
2007-06-25 01:15:00,115.91,115.92,115.865,115.9,661700000.0
2007-06-25 01:20:00,115.92,115.95,115.91,115.93,322700000.0
2007-06-25 01:25:00,115.93,115.935,115.91,115.935,303300000.0
2007-06-25 01:30:00,115.935,115.935,115.88,115.9,336800000.0
2007-06-25 01:35:00,115.9,115.905,115.84,115.88,1554700000.0
2007-06-25 01:40:00,115.88,115.9,115.87,115.87,243200000.0
2007-06-25 01:45:00,115.865,115.865,115.82,115.84,796000000.0
2007-06-25 01:50:00,115.84,115.86,115.805,115.86,286400000.0
2007-06-25 01:55:00,115.86,115.88,115.84,115.88,556100000.0
2007-06-25 02:00:00,115.88,115.89,115.86,115.86,651800001.0
2007-06-25 02:05:00,115.86,115.885,115.85,115.87,514500000.0
2007-06-25 02:10:00,115.87,115.87,115.83,115.85,740500000.0
2007-06-25 02:15:00,115.85,115.87,115.84,115.86,496100000.0
2007-06-25 02:20:00,115.85,115.9,115.85,115.89,439500000.0
2007-06-25 02:25:00,115.89,115.895,115.88,115.89,313800000.0
2007-06-25 02:30:00,115.9,115.91,115.88,115.9,548300000.0
2007-06-25 02:35:00,115.9,115.91,115.88,115.89,825100000.0
2007-06-25 02:40:00,115.89,115.94,115.88,115.91,874400001.0
2007-06-25 02:45:00,115.92,115.93,115.86,115.87,445800003.0
2007-06-25 02:50:00,115.87,115.925,115.79,115.79,1452800003.0
2007-06-25 02:55:00,115.79,115.91,115.765,115.87,1470200003.0
2007-06-25 03:00:00,115.88,115.885,115.855,115.875,1025400005.0
2007-06-25 03:05:00,115.87,115.88,115.82,115.85,1269700002.0
2007-06-25 03:10:00,115.85,115.89,115.85,115.855,895899997.0
2007-06-25 03:15:00,115.85,115.905,115.85,115.88,822000001.0
2007-06-25 03:20:00,115.88,115.9,115.865,115.88,1027100001.0
2007-06-25 03:25:00,115.87,115.88,115.83,115.88,1088399998.0
2007-06-25 03:30:00,115.88,115.91,115.87,115.9,471699999.0
2007-06-25 03:35:00,115.905,115.91,115.87,115.9,785000000.0
2007-06-25 03:40:00,115.905,115.91,115.88,115.9,676599998.0
2007-06-25 03:45:00,115.91,115.91,115.885,115.895,634000001.0
2007-06-25 03:50:00,115.9,115.91,115.88,115.89,330000000.0
2007-06-25 03:55:00,115.89,115.9,115.865,115.89,261499999.0
2007-06-25 04:00:00,115.89,115.89,115.835,115.835,423100000.0
2007-06-25 04:05:00,115.85,115.87,115.785,115.805,1789100001.0
2007-06-25 04:10:00,115.805,115.865,115.805,115.845,857299997.0
2007-06-25 04:15:00,115.85,115.87,115.82,115.82,646500000.0
2007-06-25 04:20:00,115.82,115.83,115.795,115.81,542100000.0
2007-06-25 04:25:00,115.8,115.82,115.75,115.79,862600000.0
2007-06-25 04:30:00,115.795,115.8,115.76,115.79,226600000.0
2007-06-25 04:35:00,115.79,115.8,115.785,115.8,67200000.0
2007-06-25 04:40:00,115.79,115.81,115.78,115.8,185600000.0
2007-06-25 04:45:00,115.8,115.83,115.79,115.83,141800000.0
2007-06-25 04:50:00,115.83,115.85,115.81,115.84,431600000.0
2007-06-25 04:55:00,115.83,115.87,115.83,115.86,429999999.0
2007-06-25 05:00:00,115.85,115.86,115.84,115.84,340100000.0
2007-06-25 05:05:00,115.85,115.85,115.83,115.835,226700000.0
2007-06-25 05:10:00,115.83,115.835,115.82,115.825,92000000.0
2007-06-25 05:15:00,115.82,115.83,115.81,115.82,243199999.0
2007-06-25 05:20:00,115.8,115.83,115.8,115.83,92000000.0
2007-06-25 05:25:00,115.83,115.86,115.82,115.82,347699997.0
2007-06-25 05:30:00,115.82,115.85,115.82,115.85,64400000.0
2007-06-25 05:35:00,115.83,115.87,115.82,115.87,278100000.0
2007-06-25 05:40:00,115.87,115.87,115.85,115.86,124800000.0
2007-06-25 05:45:00,115.86,115.87,115.845,115.87,136600000.0
2007-06-25 05:50:00,115.87,115.87,115.85,115.87,210700000.0
2007-06-25 05:55:00,115.87,115.87,115.83,115.85,632900000.0
2007-06-25 06:00:00,115.845,115.85,115.81,115.82,306100000.0
2007-06-25 06:05:00,115.82,115.82,115.76,115.79,639699999.0
2007-06-25 06:10:00,115.775,115.79,115.765,115.79,199100000.0
2007-06-25 06:15:00,115.79,115.8,115.77,115.79,994500000.0
2007-06-25 06:20:00,115.79,115.81,115.76,115.79,595000000.0
2007-06-25 06:25:00,115.83,115.84,115.8,115.8,213500000.0
2007-06-25 06:30:00,115.8,115.84,115.78,115.84,313099999.0
2007-06-25 06:35:00,115.84,115.85,115.83,115.84,230100000.0
2007-06-25 06:40:00,115.84,115.85,115.82,115.82,332500000.0
2007-06-25 06:45:00,115.83,115.85,115.82,115.85,173200000.0
2007-06-25 06:50:00,115.86,115.87,115.86,115.87,41800000.0
2007-06-25 06:55:00,115.87,115.9,115.87,115.9,158300000.0
2007-06-25 07:00:00,115.89,115.9,115.88,115.9,364700000.0
2007-06-25 07:05:00,115.9,115.9,115.82,115.845,1521400000.0
2007-06-25 07:10:00,115.845,115.875,115.78,115.79,1229600002.0
2007-06-25 07:15:00,115.78,115.79,115.74,115.76,539600002.0
2007-06-25 07:20:00,115.76,115.78,115.74,115.76,282600000.0
2007-06-25 07:25:00,115.76,115.76,115.68,115.7,589000001.0
2007-06-25 07:30:00,115.7,115.71,115.65,115.65,362000000.0
2007-06-25 07:35:00,115.655,115.68,115.64,115.655,406299999.0
2007-06-25 07:40:00,115.66,115.66,115.55,115.55,1110800000.0
2007-06-25 07:45:00,115.55,115.61,115.505,115.59,1232700000.0
2007-06-25 07:50:00,115.59,115.65,115.58,115.615,479400000.0
2007-06-25 07:55:00,115.615,115.65,115.51,115.52,879599999.0
2007-06-25 08:00:00,115.52,115.53,115.435,115.52,1841800001.0
2007-06-25 08:05:00,115.52,115.53,115.48,115.515,2222200001.0
2007-06-25 08:10:00,115.52,115.52,115.48,115.505,1450899994.0
2007-06-25 08:15:00,115.5,115.53,115.48,115.49,1057400000.0
2007-06-25 08:20:00,115.49,115.52,115.46,115.51,587200000.0
2007-06-25 08:25:00,115.51,115.51,115.49,115.51,367500000.0
2007-06-25 08:30:00,115.505,115.52,115.485,115.5,577700000.0
2007-06-25 08:35:00,115.5,115.51,115.44,115.465,1652500001.0
2007-06-25 08:40:00,115.46,115.48,115.4,115.43,1664800000.0
2007-06-25 08:45:00,115.4,115.47,115.39,115.46,1197600003.0
2007-06-25 08:50:00,115.46,115.5,115.44,115.47,2050200010.0
2007-06-25 08:55:00,115.5,115.53,115.43,115.43,2145900014.0
2007-06-25 09:00:00,115.44,115.46,115.41,115.43,588700000.0
2007-06-25 09:05:00,115.415,115.46,115.41,115.44,533000001.0
2007-06-25 09:10:00,115.44,115.44,115.31,115.33,1908700005.0
2007-06-25 09:15:00,115.325,115.38,115.32,115.35,2572300002.0
2007-06-25 09:20:00,115.345,115.4,115.345,115.39,1370800002.0
2007-06-25 09:25:00,115.39,115.45,115.375,115.44,609900000.0
2007-06-25 09:30:00,115.43,115.44,115.4,115.42,309600001.0
2007-06-25 09:35:00,115.43,115.45,115.37,115.4,880500004.0
2007-06-25 09:40:00,115.4,115.475,115.385,115.45,1094699999.0
2007-06-25 09:45:00,115.45,115.46,115.385,115.4,1006800000.0
2007-06-25 09:50:00,115.41,115.41,115.325,115.35,1116600002.0
2007-06-25 09:55:00,115.34,115.4,115.34,115.39,796600001.0
2007-06-25 10:00:00,115.39,115.39,115.33,115.33,699700003.0
2007-06-25 10:05:00,115.33,115.4,115.3,115.4,1579900003.0
2007-06-25 10:10:00,115.41,115.42,115.32,115.36,1171500001.0
2007-06-25 10:15:00,115.35,115.44,115.34,115.42,1604000005.0
2007-06-25 10:20:00,115.42,115.43,115.355,115.41,2756000013.0
2007-06-25 10:25:00,115.4,115.41,115.36,115.395,2413400005.0
2007-06-25 10:30:00,115.395,115.41,115.33,115.33,1630500013.0
2007-06-25 10:35:00,115.34,115.42,115.28,115.41,1781700004.0
2007-06-25 10:40:00,115.4,115.44,115.38,115.4,648200007.0
2007-06-25 10:45:00,115.39,115.4,115.36,115.4,590500004.0
2007-06-25 10:50:00,115.4,115.45,115.28,115.3,1961299999.0
2007-06-25 10:55:00,115.295,115.32,115.23,115.25,2029700001.0
2007-06-25 11:00:00,115.25,115.32,115.24,115.26,1623600002.0
2007-06-25 11:05:00,115.26,115.33,115.25,115.315,1404699997.0
2007-06-25 11:10:00,115.31,115.37,115.29,115.31,1537400007.0
2007-06-25 11:15:00,115.305,115.32,115.26,115.305,1331200000.0
2007-06-25 11:20:00,115.305,115.31,115.27,115.28,1309100001.0
2007-06-25 11:25:00,115.285,115.32,115.27,115.32,566400008.0
2007-06-25 11:30:00,115.28,115.33,115.28,115.31,207800002.0
2007-06-25 11:35:00,115.315,115.32,115.16,115.21,1315399998.0
2007-06-25 11:40:00,115.21,115.29,115.2,115.275,1200300003.0
2007-06-25 11:45:00,115.28,115.29,115.17,115.185,1812400002.0
2007-06-25 11:50:00,115.185,115.21,115.17,115.19,1366200002.0
2007-06-25 11:55:00,115.19,115.19,115.065,115.07,2145100002.0
2007-06-25 12:00:00,115.07,115.07,115.02,115.03,1206400002.0
2007-06-25 12:05:00,115.03,115.03,114.99,115.0,1350600008.0
2007-06-25 12:10:00,115.0,115.01,114.85,114.94,1340900004.0
2007-06-25 12:15:00,114.95,114.98,114.92,114.96,1057500000.0
2007-06-25 12:20:00,114.96,115.02,114.88,115.01,1133200005.0
2007-06-25 12:25:00,115.035,115.05,114.89,115.03,1737200012.0
2007-06-25 12:30:00,115.03,115.1,115.02,115.09,1129300001.0
2007-06-25 12:35:00,115.09,115.1,115.055,115.075,1026500005.0
2007-06-25 12:40:00,115.09,115.12,114.97,115.09,872600010.0
2007-06-25 12:45:00,115.09,115.09,114.94,115.08,600400002.0
2007-06-25 12:50:00,115.09,115.2,115.065,115.2,628400000.0
2007-06-25 12:55:00,115.19,115.19,115.12,115.14,1046600004.0
2007-06-25 13:00:00,115.145,115.24,115.14,115.23,1387500003.0
2007-06-25 13:05:00,115.23,115.24,115.06,115.185,1089000001.0
2007-06-25 13:10:00,115.19,115.19,115.13,115.16,375100001.0
2007-06-25 13:15:00,115.15,115.15,115.11,115.15,486700001.0
2007-06-25 13:20:00,115.15,115.2,115.14,115.17,475700000.0
2007-06-25 13:25:00,115.18,115.21,115.165,115.21,285300000.0
2007-06-25 13:30:00,115.195,115.24,115.195,115.225,240400000.0
2007-06-25 13:35:00,115.225,115.24,115.13,115.145,1010900004.0
2007-06-25 13:40:00,115.15,115.16,115.1,115.13,610200000.0
2007-06-25 13:45:00,115.13,115.15,115.115,115.14,832900000.0
2007-06-25 13:50:00,115.135,115.135,115.095,115.13,443900001.0
2007-06-25 13:55:00,115.12,115.16,115.12,115.135,816100003.0
2007-06-25 14:00:00,115.135,115.21,115.135,115.2,1383800001.0
2007-06-25 14:05:00,115.21,115.22,115.15,115.205,1111900004.0
2007-06-25 14:10:00,115.205,115.24,115.12,115.215,1535800005.0
2007-06-25 14:15:00,115.21,115.23,115.12,115.13,1417200000.0
2007-06-25 14:20:00,115.13,115.15,115.105,115.14,2718399999.0
2007-06-25 14:25:00,115.13,115.16,115.11,115.15,2257799998.0
2007-06-25 14:30:00,115.15,115.26,115.12,115.24,3548100026.0
2007-06-25 14:35:00,115.24,115.32,115.225,115.31,2440200005.0
2007-06-25 14:40:00,115.315,115.4,115.31,115.38,2551700000.0
2007-06-25 14:45:00,115.37,115.43,115.35,115.4,2220100009.0
2007-06-25 14:50:00,115.41,115.41,115.33,115.37,1427300008.0
2007-06-25 14:55:00,115.37,115.43,115.34,115.4,1139900007.0
2007-06-25 15:00:00,115.42,115.46,115.4,115.4,1920599996.0
2007-06-25 15:05:00,115.4,115.455,115.37,115.42,2179300011.0
2007-06-25 15:10:00,115.415,115.47,115.41,115.47,1397400009.0
2007-06-25 15:15:00,115.47,115.47,115.39,115.45,1249800003.0
2007-06-25 15:20:00,115.45,115.46,115.38,115.43,918100003.0
2007-06-25 15:25:00,115.42,115.47,115.36,115.455,1345900003.0
2007-06-25 15:30:00,115.45,115.49,115.39,115.49,1166900002.0
2007-06-25 15:35:00,115.49,115.5,115.41,115.46,1247200000.0
2007-06-25 15:40:00,115.46,115.49,115.43,115.48,1404300004.0
2007-06-25 15:45:00,115.48,115.52,115.42,115.445,1928500012.0
2007-06-25 15:50:00,115.46,115.47,115.36,115.45,1335000021.0
2007-06-25 15:55:00,115.45,115.45,115.32,115.39,1583500009.0
2007-06-25 16:00:00,115.41,115.61,115.38,115.56,3200600000.0
2007-06-25 16:05:00,115.56,115.65,115.54,115.55,2779200006.0
2007-06-25 16:10:00,115.56,115.59,115.48,115.56,2034500001.0
2007-06-25 16:15:00,115.56,115.59,115.47,115.54,1946200011.0
2007-06-25 16:20:00,115.535,115.54,115.41,115.5,1817300001.0
2007-06-25 16:25:00,115.51,115.61,115.43,115.6,1829000004.0
2007-06-25 16:30:00,115.61,115.65,115.54,115.62,1543100013.0
2007-06-25 16:35:00,115.64,115.64,115.49,115.56,1549000009.0
2007-06-25 16:40:00,115.55,115.62,115.49,115.6,1277599997.0
2007-06-25 16:45:00,115.6,115.67,115.57,115.65,1189099999.0
2007-06-25 16:50:00,115.63,115.66,115.57,115.62,881600001.0
2007-06-25 16:55:00,115.62,115.64,115.54,115.6,1535400005.0
2007-06-25 17:00:00,115.6,115.66,115.525,115.6,2395200018.0
2007-06-25 17:05:00,115.6,115.63,115.53,115.6,1282100007.0
2007-06-25 17:10:00,115.6,115.64,115.56,115.62,1616200005.0
2007-06-25 17:15:00,115.62,115.7,115.57,115.665,2052400023.0
2007-06-25 17:20:00,115.67,115.72,115.595,115.695,2501500000.0
2007-06-25 17:25:00,115.695,115.695,115.55,115.67,2736600007.0
2007-06-25 17:30:00,115.67,115.69,115.59,115.65,1712500010.0
2007-06-25 17:35:00,115.65,115.66,115.55,115.645,1253799991.0
2007-06-25 17:40:00,115.65,115.65,115.55,115.59,1430700002.0
2007-06-25 17:45:00,115.59,115.62,115.5,115.56,1014900001.0
2007-06-25 17:50:00,115.5,115.58,115.5,115.51,1689200005.0
2007-06-25 17:55:00,115.55,115.61,115.48,115.59,2084899996.0
2007-06-25 18:00:00,115.59,115.63,115.55,115.62,1159900004.0
2007-06-25 18:05:00,115.63,115.63,115.54,115.56,1646000007.0
2007-06-25 18:10:00,115.62,115.65,115.555,115.65,985000003.0
2007-06-25 18:15:00,115.64,115.65,115.575,115.64,732600002.0
2007-06-25 18:20:00,115.64,115.645,115.6,115.62,786500005.0
2007-06-25 18:25:00,115.61,115.63,115.6,115.61,956200007.0
2007-06-25 18:30:00,115.615,115.65,115.56,115.625,1008600006.0
2007-06-25 18:35:00,115.63,115.71,115.57,115.65,1467300005.0
2007-06-25 18:40:00,115.66,115.7,115.59,115.685,1299100008.0
2007-06-25 18:45:00,115.68,115.72,115.66,115.67,1115400003.0
2007-06-25 18:50:00,115.67,115.67,115.63,115.66,213000000.0
2007-06-25 18:55:00,115.66,115.68,115.6,115.67,549000001.0
2007-06-25 19:00:00,115.67,115.67,115.62,115.63,893400000.0
2007-06-25 19:05:00,115.62,115.7,115.62,115.7,1709500010.0
2007-06-25 19:10:00,115.7,115.82,115.7,115.82,1827400009.0
2007-06-25 19:15:00,115.82,115.82,115.75,115.75,1160900005.0
2007-06-25 19:20:00,115.78,115.81,115.73,115.78,1051100005.0
2007-06-25 19:25:00,115.8,115.82,115.72,115.82,504400004.0
2007-06-25 19:30:00,115.82,115.86,115.79,115.79,815100006.0
2007-06-25 19:35:00,115.84,115.86,115.78,115.82,575700006.0
2007-06-25 19:40:00,115.82,115.84,115.74,115.79,862500000.0
2007-06-25 19:45:00,115.79,115.82,115.73,115.805,455600004.0
2007-06-25 19:50:00,115.82,115.82,115.73,115.81,499200008.0
2007-06-25 19:55:00,115.815,115.83,115.735,115.81,1395100012.0
2007-06-25 20:00:00,115.805,115.83,115.735,115.81,1678500012.0
2007-06-25 20:05:00,115.8,115.85,115.695,115.76,1124199994.0
2007-06-25 20:10:00,115.76,115.77,115.68,115.74,1486600005.0
2007-06-25 20:15:00,115.74,115.76,115.67,115.7,1216399998.0
2007-06-25 20:20:00,115.76,115.79,115.685,115.79,463500001.0
2007-06-25 20:25:00,115.79,115.8,115.7,115.76,859500004.0
2007-06-25 20:30:00,115.76,115.76,115.47,115.53,2902600003.0
2007-06-25 20:35:00,115.53,115.57,115.45,115.55,1623700007.0
2007-06-25 20:40:00,115.55,115.57,115.455,115.52,1836300002.0
2007-06-25 20:45:00,115.53,115.54,115.435,115.52,2057400000.0
2007-06-25 20:50:00,115.52,115.53,115.4,115.47,2069200006.0
2007-06-25 20:55:00,115.47,115.49,115.375,115.48,1626199999.0
2007-06-25 21:00:00,115.48,115.51,115.375,115.44,1661900002.0
2007-06-25 21:05:00,115.45,115.46,115.39,115.43,1360900004.0
2007-06-25 21:10:00,115.43,115.49,115.42,115.47,1362400001.0
2007-06-25 21:15:00,115.47,115.51,115.42,115.5,1197400015.0
2007-06-25 21:20:00,115.5,115.53,115.45,115.53,912600004.0
2007-06-25 21:25:00,115.51,115.54,115.42,115.48,988200002.0
2007-06-25 21:30:00,115.475,115.5,115.42,115.49,868600001.0
2007-06-25 21:35:00,115.49,115.51,115.48,115.49,452299995.0
2007-06-25 21:40:00,115.49,115.51,115.485,115.5,584699994.0
2007-06-25 21:45:00,115.5,115.5,115.45,115.47,741900004.0
2007-06-25 21:50:00,115.47,115.47,115.405,115.42,646000002.0
2007-06-25 21:55:00,115.38,115.43,115.38,115.42,382200000.0
2007-06-25 22:00:00,115.42,115.42,115.39,115.42,423700000.0
2007-06-25 22:05:00,115.42,115.43,115.41,115.415,205300000.0
2007-06-25 22:10:00,115.43,115.46,115.35,115.435,357700000.0
2007-06-25 22:15:00,115.45,115.48,115.385,115.445,333799999.0
2007-06-25 22:20:00,115.46,115.47,115.375,115.45,279899999.0
2007-06-25 22:25:00,115.45,115.46,115.43,115.45,210100000.0
2007-06-25 22:30:00,115.45,115.46,115.42,115.435,277400000.0
2007-06-25 22:35:00,115.435,115.46,115.375,115.44,393900000.0
2007-06-25 22:40:00,115.44,115.45,115.42,115.45,393400000.0
2007-06-25 22:45:00,115.44,115.5,115.38,115.485,362200000.0
2007-06-25 22:50:00,115.485,115.5,115.48,115.49,118100000.0
2007-06-25 22:55:00,115.49,115.53,115.47,115.53,470900000.0
2007-06-25 23:00:00,115.52,115.53,115.45,115.52,168600000.0
2007-06-25 23:05:00,115.53,115.63,115.53,115.59,137300000.0
2007-06-25 23:10:00,115.57,115.61,115.53,115.55,188899999.0
2007-06-25 23:15:00,115.57,115.57,115.545,115.555,166500000.0
2007-06-25 23:20:00,115.55,115.56,115.525,115.55,209000000.0
2007-06-25 23:25:00,115.56,115.57,115.55,115.57,149500000.0
2007-06-25 23:30:00,115.57,115.59,115.55,115.59,249099997.0
2007-06-25 23:35:00,115.59,115.59,115.56,115.575,194099999.0
2007-06-25 23:40:00,115.58,115.6,115.48,115.53,369300000.0
2007-06-25 23:45:00,115.53,115.535,115.51,115.51,87700000.0
2007-06-25 23:50:00,115.525,115.525,115.5,115.52,58399998.0
2007-06-25 23:55:00,115.53,115.54,115.51,115.51,300200000.0
2007-06-26 00:00:00,115.53,115.53,115.49,115.49,321500000.0
2007-06-26 00:05:00,115.51,115.51,115.49,115.51,133700000.0
2007-06-26 00:10:00,115.51,115.53,115.475,115.53,145200000.0
2007-06-26 00:15:00,115.54,115.57,115.54,115.55,206000000.0
2007-06-26 00:20:00,115.55,115.555,115.53,115.54,161900000.0
2007-06-26 00:25:00,115.545,115.56,115.53,115.54,148100000.0
2007-06-26 00:30:00,115.54,115.54,115.51,115.52,226300000.0
2007-06-26 00:35:00,115.54,115.54,115.5,115.51,182000000.0
2007-06-26 00:40:00,115.49,115.5,115.465,115.48,218600000.0
2007-06-26 00:45:00,115.48,115.49,115.41,115.46,359899999.0
2007-06-26 00:50:00,115.41,115.5,115.41,115.47,562900000.0
2007-06-26 00:55:00,115.47,115.48,115.45,115.455,251700000.0
2007-06-26 01:00:00,115.46,115.47,115.43,115.45,193400000.0
2007-06-26 01:05:00,115.45,115.48,115.44,115.48,506700000.0
2007-06-26 01:10:00,115.48,115.49,115.4,115.42,693799999.0
2007-06-26 01:15:00,115.43,115.44,115.4,115.415,313800000.0
2007-06-26 01:20:00,115.4,115.42,115.38,115.41,332000000.0
2007-06-26 01:25:00,115.405,115.42,115.37,115.39,246700000.0
2007-06-26 01:30:00,115.39,115.4,115.37,115.375,160700000.0
2007-06-26 01:35:00,115.375,115.415,115.31,115.39,767699999.0
2007-06-26 01:40:00,115.39,115.41,115.37,115.41,340500000.0
2007-06-26 01:45:00,115.405,115.41,115.34,115.41,214000000.0
2007-06-26 01:50:00,115.41,115.41,115.33,115.4,290800000.0
2007-06-26 01:55:00,115.4,115.4,115.31,115.38,556400000.0
2007-06-26 02:00:00,115.375,115.39,115.36,115.39,472300000.0
2007-06-26 02:05:00,115.385,115.4,115.27,115.35,1205300000.0
2007-06-26 02:10:00,115.36,115.41,115.29,115.29,728699999.0
2007-06-26 02:15:00,115.355,115.38,115.34,115.35,463800000.0
2007-06-26 02:20:00,115.35,115.39,115.29,115.34,923500000.0
2007-06-26 02:25:00,115.35,115.35,115.32,115.33,421000000.0
2007-06-26 02:30:00,115.33,115.35,115.29,115.32,952600000.0
2007-06-26 02:35:00,115.33,115.33,115.17,115.24,1487200000.0
2007-06-26 02:40:00,115.24,115.29,115.17,115.255,1233300000.0
2007-06-26 02:45:00,115.255,115.3,115.185,115.25,837399999.0
2007-06-26 02:50:00,115.25,115.26,115.19,115.2,726200000.0
2007-06-26 02:55:00,115.22,115.245,115.18,115.18,870300000.0
2007-06-26 03:00:00,115.18,115.25,115.18,115.24,1252700000.0
2007-06-26 03:05:00,115.24,115.24,115.14,115.15,1076500000.0
2007-06-26 03:10:00,115.15,115.2,115.135,115.2,934799998.0
2007-06-26 03:15:00,115.195,115.21,115.15,115.18,768200000.0
2007-06-26 03:20:00,115.18,115.27,115.18,115.27,586800000.0
2007-06-26 03:25:00,115.26,115.28,115.18,115.21,899700000.0
2007-06-26 03:30:00,115.21,115.26,115.21,115.26,771900000.0
2007-06-26 03:35:00,115.26,115.28,115.195,115.26,806700000.0
2007-06-26 03:40:00,115.26,115.27,115.14,115.23,489700000.0
2007-06-26 03:45:00,115.23,115.24,115.21,115.22,256500000.0
2007-06-26 03:50:00,115.22,115.27,115.22,115.27,326100000.0
2007-06-26 03:55:00,115.27,115.3,115.16,115.16,657700000.0
2007-06-26 04:00:00,115.22,115.24,115.145,115.23,509300000.0
2007-06-26 04:05:00,115.225,115.26,115.2,115.26,524400000.0
2007-06-26 04:10:00,115.28,115.31,115.23,115.31,548999999.0
2007-06-26 04:15:00,115.31,115.31,115.27,115.28,405800000.0
2007-06-26 04:20:00,115.275,115.32,115.27,115.3,712599998.0
2007-06-26 04:25:00,115.3,115.34,115.285,115.33,804399999.0
2007-06-26 04:30:00,115.33,115.33,115.26,115.29,531500000.0
2007-06-26 04:35:00,115.29,115.31,115.27,115.31,692800000.0
2007-06-26 04:40:00,115.305,115.31,115.15,115.24,1589700000.0
2007-06-26 04:45:00,115.19,115.25,115.135,115.2,1454199999.0
2007-06-26 04:50:00,115.2,115.21,115.105,115.17,680400000.0
2007-06-26 04:55:00,115.17,115.18,115.1,115.11,1002500000.0
2007-06-26 05:00:00,115.11,115.19,115.11,115.17,494600000.0
2007-06-26 05:05:00,115.16,115.17,115.1,115.16,294400000.0
2007-06-26 05:10:00,115.17,115.21,115.11,115.19,851500000.0
2007-06-26 05:15:00,115.21,115.22,115.115,115.195,1291800000.0
2007-06-26 05:20:00,115.195,115.21,115.14,115.18,794600000.0
2007-06-26 05:25:00,115.17,115.19,115.1,115.18,429100000.0
2007-06-26 05:30:00,115.16,115.18,115.11,115.17,421400000.0
2007-06-26 05:35:00,115.17,115.18,115.11,115.17,398600000.0
2007-06-26 05:40:00,115.17,115.19,115.12,115.17,528400000.0
2007-06-26 05:45:00,115.17,115.18,115.16,115.17,183200000.0
2007-06-26 05:50:00,115.16,115.17,115.14,115.15,528700000.0
2007-06-26 05:55:00,115.155,115.17,115.13,115.13,711000000.0
2007-06-26 06:00:00,115.13,115.14,115.1,115.14,1509400000.0
2007-06-26 06:05:00,115.14,115.14,115.11,115.115,702800000.0
2007-06-26 06:10:00,115.13,115.14,115.1,115.13,520500000.0
2007-06-26 06:15:00,115.13,115.13,115.1,115.11,366700000.0
2007-06-26 06:20:00,115.12,115.13,115.06,115.11,794800000.0
2007-06-26 06:25:00,115.07,115.14,115.07,115.14,341300000.0
2007-06-26 06:30:00,115.13,115.18,115.11,115.15,502400000.0
2007-06-26 06:35:00,115.14,115.15,115.12,115.14,599600000.0
2007-06-26 06:40:00,115.14,115.19,115.14,115.16,480400000.0
2007-06-26 06:45:00,115.16,115.18,115.14,115.15,464600000.0
2007-06-26 06:50:00,115.15,115.18,115.15,115.18,553600000.0
2007-06-26 06:55:00,115.16,115.19,115.16,115.19,410400000.0
2007-06-26 07:00:00,115.18,115.2,115.16,115.2,534800000.0
2007-06-26 07:05:00,115.2,115.22,115.18,115.21,464800000.0
2007-06-26 07:10:00,115.2,115.21,115.085,115.14,611900000.0
2007-06-26 07:15:00,115.155,115.17,115.1,115.15,564799999.0
2007-06-26 07:20:00,115.15,115.17,115.13,115.15,481299999.0
2007-06-26 07:25:00,115.15,115.17,115.13,115.15,711800000.0
2007-06-26 07:30:00,115.15,115.15,115.11,115.13,607800000.0
2007-06-26 07:35:00,115.12,115.12,115.01,115.08,743700000.0
2007-06-26 07:40:00,115.08,115.09,115.06,115.07,518400000.0
2007-06-26 07:45:00,115.07,115.09,115.06,115.08,453400000.0
2007-06-26 07:50:00,115.08,115.11,115.075,115.11,1191700000.0
2007-06-26 07:55:00,115.11,115.12,115.095,115.11,229600000.0
2007-06-26 08:00:00,115.12,115.14,115.07,115.12,824000000.0
2007-06-26 08:05:00,115.12,115.16,115.11,115.16,827599999.0
2007-06-26 08:10:00,115.16,115.19,115.14,115.17,584000000.0
2007-06-26 08:15:00,115.17,115.22,115.165,115.19,970699997.0
2007-06-26 08:20:00,115.19,115.19,115.04,115.05,1497499996.0
2007-06-26 08:25:00,115.05,115.05,114.89,114.99,2309999998.0
2007-06-26 08:30:00,114.99,115.05,114.95,115.03,1482100000.0
2007-06-26 08:35:00,115.02,115.04,114.93,115.01,1181700000.0
2007-06-26 08:40:00,115.01,115.08,114.95,115.05,1771300000.0
2007-06-26 08:45:00,115.06,115.13,114.955,115.07,1880000007.0
2007-06-26 08:50:00,115.1,115.16,115.05,115.085,1659800004.0
2007-06-26 08:55:00,115.09,115.12,114.995,115.06,1171700007.0
2007-06-26 09:00:00,115.07,115.09,114.975,115.06,1036799998.0
2007-06-26 09:05:00,115.04,115.08,114.97,115.08,2075000010.0
2007-06-26 09:10:00,115.08,115.09,115.01,115.03,1188500001.0
2007-06-26 09:15:00,115.02,115.07,114.945,114.96,2472700004.0
2007-06-26 09:20:00,114.97,115.02,114.95,114.97,2636800006.0
2007-06-26 09:25:00,114.96,115.05,114.87,115.05,3458000006.0
2007-06-26 09:30:00,115.06,115.08,115.02,115.07,1944700014.0
2007-06-26 09:35:00,115.065,115.09,115.0,115.015,1579100002.0
2007-06-26 09:40:00,115.02,115.02,114.92,114.97,1159500002.0
2007-06-26 09:45:00,114.965,114.97,114.86,114.93,1889100004.0
2007-06-26 09:50:00,114.915,114.97,114.89,114.935,1833800008.0
2007-06-26 09:55:00,114.94,114.99,114.93,114.93,1589800017.0
2007-06-26 10:00:00,114.94,114.99,114.91,114.97,528900001.0
2007-06-26 10:05:00,114.98,115.01,114.93,114.95,1286600002.0
2007-06-26 10:10:00,114.95,114.97,114.89,114.96,1723900000.0
2007-06-26 10:15:00,114.97,114.99,114.91,114.97,1501900002.0
2007-06-26 10:20:00,114.98,115.01,114.97,115.0,661000003.0
2007-06-26 10:25:00,115.01,115.02,114.94,115.0,540900001.0
2007-06-26 10:30:00,115.0,115.03,114.96,115.02,1192400009.0
2007-06-26 10:35:00,115.02,115.03,114.99,115.0,494600003.0
2007-06-26 10:40:00,115.0,115.03,114.96,114.96,1194300004.0
2007-06-26 10:45:00,115.02,115.08,114.96,115.045,1324700009.0
2007-06-26 10:50:00,115.04,115.05,114.97,115.04,2270700014.0
2007-06-26 10:55:00,115.02,115.05,114.88,114.91,2772400001.0
2007-06-26 11:00:00,114.92,114.94,114.85,114.92,2950000003.0
2007-06-26 11:05:00,114.92,114.93,114.89,114.9,1966600006.0
2007-06-26 11:10:00,114.89,114.91,114.785,114.8,2552200009.0
2007-06-26 11:15:00,114.8,114.84,114.66,114.79,2749000010.0
2007-06-26 11:20:00,114.8,114.8,114.65,114.72,1525799999.0
2007-06-26 11:25:00,114.72,114.75,114.63,114.73,1035300001.0
2007-06-26 11:30:00,114.73,114.79,114.72,114.79,1300700000.0
2007-06-26 11:35:00,114.78,114.82,114.78,114.81,1628900003.0
2007-06-26 11:40:00,114.81,114.86,114.79,114.84,961799999.0
2007-06-26 11:45:00,114.84,114.87,114.82,114.82,1210000003.0
2007-06-26 11:50:00,114.805,114.83,114.785,114.83,648800000.0
2007-06-26 11:55:00,114.83,114.86,114.82,114.86,1108600002.0
2007-06-26 12:00:00,114.86,114.95,114.85,114.945,2009400005.0
2007-06-26 12:05:00,114.96,115.03,114.96,115.015,1240200004.0
2007-06-26 12:10:00,115.015,115.08,114.995,115.01,1505200001.0
2007-06-26 12:15:00,115.01,115.01,114.76,114.86,2396699999.0
2007-06-26 12:20:00,114.86,114.91,114.79,114.9,1336200008.0
2007-06-26 12:25:00,114.9,114.94,114.87,114.93,693400000.0
2007-06-26 12:30:00,114.925,115.01,114.915,114.98,1778400002.0
2007-06-26 12:35:00,114.975,114.98,114.94,114.94,722800000.0
2007-06-26 12:40:00,114.94,114.94,114.89,114.94,888700004.0
2007-06-26 12:45:00,114.93,114.95,114.87,114.915,942100006.0
2007-06-26 12:50:00,114.915,114.92,114.81,114.88,1165500010.0
2007-06-26 12:55:00,114.88,114.94,114.81,114.93,2109900004.0
2007-06-26 13:00:00,114.93,114.94,114.89,114.94,1203700013.0
2007-06-26 13:05:00,114.94,115.04,114.93,115.005,1223400004.0
2007-06-26 13:10:00,115.0,115.07,114.995,115.07,1489500009.0
2007-06-26 13:15:00,115.07,115.18,115.07,115.14,3142200020.0
2007-06-26 13:20:00,115.14,115.23,115.07,115.21,1060400001.0
2007-06-26 13:25:00,115.21,115.23,115.14,115.15,1259200002.0
2007-06-26 13:30:00,115.15,115.24,115.11,115.22,1166400010.0
2007-06-26 13:35:00,115.22,115.23,115.08,115.15,1748100006.0
2007-06-26 13:40:00,115.15,115.15,115.04,115.11,1173400002.0
2007-06-26 13:45:00,115.105,115.15,115.05,115.14,758500007.0
2007-06-26 13:50:00,115.12,115.17,115.07,115.12,1229100003.0
2007-06-26 13:55:00,115.12,115.23,115.12,115.18,1908000005.0
2007-06-26 14:00:00,115.18,115.23,115.06,115.15,1774800001.0
2007-06-26 14:05:00,115.15,115.19,114.96,115.095,2603900006.0
2007-06-26 14:10:00,115.09,115.14,114.97,115.1,1540900000.0
2007-06-26 14:15:00,115.1,115.2,115.095,115.2,1087800005.0
2007-06-26 14:20:00,115.19,115.23,115.12,115.15,1626100008.0
2007-06-26 14:25:00,115.16,115.23,115.06,115.19,1100100012.0
2007-06-26 14:30:00,115.19,115.24,115.15,115.19,1429299995.0
2007-06-26 14:35:00,115.18,115.18,115.01,115.1,1201300009.0
2007-06-26 14:40:00,115.09,115.12,115.0,115.05,2147600009.0
2007-06-26 14:45:00,115.05,115.21,115.05,115.12,2399800013.0
2007-06-26 14:50:00,115.13,115.18,115.08,115.16,2782899999.0
2007-06-26 14:55:00,115.17,115.22,115.155,115.18,1347100002.0
2007-06-26 15:00:00,115.18,115.25,115.1,115.22,1747500002.0
2007-06-26 15:05:00,115.21,115.31,115.16,115.295,1815500016.0
2007-06-26 15:10:00,115.3,115.34,115.21,115.27,1839299989.0
2007-06-26 15:15:00,115.27,115.37,115.27,115.315,1946900007.0
2007-06-26 15:20:00,115.315,115.34,115.24,115.32,804900002.0
2007-06-26 15:25:00,115.31,115.32,115.22,115.31,1325000008.0
2007-06-26 15:30:00,115.305,115.34,115.18,115.28,2208000015.0
2007-06-26 15:35:00,115.28,115.3,115.2,115.29,1559300005.0
2007-06-26 15:40:00,115.29,115.32,115.25,115.31,1190500005.0
2007-06-26 15:45:00,115.31,115.33,115.245,115.31,969499999.0
2007-06-26 15:50:00,115.3,115.32,115.2,115.29,766600002.0
2007-06-26 15:55:00,115.29,115.3,115.15,115.27,2834100019.0
2007-06-26 16:00:00,115.26,115.35,115.16,115.29,3930100007.0
2007-06-26 16:05:00,115.29,115.32,115.205,115.31,3777200015.0
2007-06-26 16:10:00,115.31,115.32,115.175,115.26,3396900000.0
2007-06-26 16:15:00,115.26,115.28,115.055,115.13,2796499997.0
2007-06-26 16:20:00,115.13,115.16,115.07,115.11,2896700018.0
2007-06-26 16:25:00,115.11,115.14,115.05,115.07,1753700007.0
2007-06-26 16:30:00,115.07,115.09,114.99,115.065,2467900007.0
2007-06-26 16:35:00,115.07,115.15,115.03,115.125,1084700000.0
2007-06-26 16:40:00,115.14,115.19,115.05,115.175,1527599998.0
2007-06-26 16:45:00,115.18,115.2,115.08,115.11,2272000010.0
2007-06-26 16:50:00,115.11,115.16,115.045,115.14,1474800001.0
2007-06-26 16:55:00,115.125,115.17,115.065,115.17,1560300002.0
2007-06-26 17:00:00,115.1,115.21,115.09,115.21,1626400002.0
2007-06-26 17:05:00,115.21,115.26,115.155,115.24,1382500014.0
2007-06-26 17:10:00,115.24,115.28,115.16,115.26,1394900004.0
2007-06-26 17:15:00,115.27,115.29,115.24,115.245,894199994.0
2007-06-26 17:20:00,115.26,115.28,115.2,115.24,1343899998.0
2007-06-26 17:25:00,115.235,115.25,115.2,115.23,636900000.0
2007-06-26 17:30:00,115.23,115.26,115.2,115.24,738099999.0
2007-06-26 17:35:00,115.23,115.28,115.2,115.22,1397099997.0
2007-06-26 17:40:00,115.22,115.28,115.205,115.27,1148400000.0
2007-06-26 17:45:00,115.27,115.38,115.22,115.37,2460900012.0
2007-06-26 17:50:00,115.37,115.41,115.27,115.32,2335000025.0
2007-06-26 17:55:00,115.32,115.49,115.3,115.49,1943299999.0
2007-06-26 18:00:00,115.49,115.52,115.415,115.43,1537099999.0
2007-06-26 18:05:00,115.43,115.48,115.38,115.46,1187800007.0
2007-06-26 18:10:00,115.45,115.46,115.38,115.42,1191700006.0
2007-06-26 18:15:00,115.42,115.44,115.35,115.41,529700001.0
2007-06-26 18:20:00,115.41,115.41,115.34,115.4,1254400002.0
2007-06-26 18:25:00,115.41,115.42,115.37,115.39,498900001.0
2007-06-26 18:30:00,115.39,115.44,115.34,115.35,1060700007.0
2007-06-26 18:35:00,115.3,115.37,115.3,115.35,1821400003.0
2007-06-26 18:40:00,115.34,115.39,115.32,115.36,1196300001.0
2007-06-26 18:45:00,115.36,115.38,115.29,115.37,1227000011.0
2007-06-26 18:50:00,115.37,115.37,115.27,115.31,1158500010.0
2007-06-26 18:55:00,115.31,115.36,115.25,115.33,1176799997.0
2007-06-26 19:00:00,115.32,115.36,115.275,115.36,737899998.0
2007-06-26 19:05:00,115.35,115.44,115.35,115.44,1613900011.0
2007-06-26 19:10:00,115.43,115.45,115.39,115.415,697600000.0
2007-06-26 19:15:00,115.42,115.45,115.37,115.405,499199998.0
2007-06-26 19:20:00,115.405,115.44,115.35,115.42,1324399997.0
2007-06-26 19:25:00,115.42,115.42,115.335,115.41,860299993.0
2007-06-26 19:30:00,115.41,115.42,115.31,115.38,909000011.0
2007-06-26 19:35:00,115.37,115.38,115.29,115.36,915400017.0
2007-06-26 19:40:00,115.35,115.38,115.33,115.38,863200002.0
2007-06-26 19:45:00,115.39,115.39,115.31,115.35,1071800004.0
2007-06-26 19:50:00,115.35,115.35,115.3,115.32,932500003.0
2007-06-26 19:55:00,115.33,115.35,115.3,115.35,851300002.0
2007-06-26 20:00:00,115.35,115.41,115.29,115.37,1327100011.0
2007-06-26 20:05:00,115.41,115.42,115.33,115.36,1489300009.0
2007-06-26 20:10:00,115.36,115.37,115.28,115.34,1098300008.0
2007-06-26 20:15:00,115.35,115.38,115.3,115.37,779200009.0
2007-06-26 20:20:00,115.37,115.38,115.28,115.35,1365900008.0
2007-06-26 20:25:00,115.35,115.37,115.29,115.34,220499999.0
2007-06-26 20:30:00,115.33,115.35,115.245,115.32,719099998.0
2007-06-26 20:35:00,115.32,115.34,115.255,115.27,695800002.0
2007-06-26 20:40:00,115.27,115.3,115.2,115.3,1394700000.0
2007-06-26 20:45:00,115.3,115.3,115.21,115.27,991600012.0
2007-06-26 20:50:00,115.29,115.34,115.25,115.29,912500005.0
2007-06-26 20:55:00,115.29,115.31,115.21,115.255,885000005.0
2007-06-26 21:00:00,115.255,115.27,115.19,115.25,1022500008.0
2007-06-26 21:05:00,115.25,115.27,115.21,115.24,599200001.0
2007-06-26 21:10:00,115.24,115.3,115.2,115.3,700700003.0
2007-06-26 21:15:00,115.3,115.31,115.24,115.29,260499999.0
2007-06-26 21:20:00,115.29,115.29,115.135,115.24,1175500003.0
2007-06-26 21:25:00,115.25,115.28,115.19,115.26,471000006.0
2007-06-26 21:30:00,115.26,115.27,115.18,115.24,511899997.0
2007-06-26 21:35:00,115.25,115.27,115.18,115.25,814799999.0
2007-06-26 21:40:00,115.25,115.29,115.19,115.27,660699998.0
2007-06-26 21:45:00,115.27,115.28,115.19,115.26,447200004.0
2007-06-26 21:50:00,115.26,115.29,115.185,115.26,1525499993.0
2007-06-26 21:55:00,115.26,115.27,115.19,115.26,461700004.0
2007-06-26 22:00:00,115.26,115.27,115.21,115.24,178200000.0
2007-06-26 22:05:00,115.25,115.25,115.18,115.22,469699994.0
2007-06-26 22:10:00,115.21,115.28,115.18,115.26,781099991.0
2007-06-26 22:15:00,115.26,115.26,115.19,115.23,735000000.0
2007-06-26 22:20:00,115.225,115.25,115.17,115.23,949699996.0
2007-06-26 22:25:00,115.23,115.24,115.17,115.2,529699998.0
2007-06-26 22:30:00,115.205,115.22,115.17,115.19,175299999.0
2007-06-26 22:35:00,115.2,115.24,115.14,115.19,575899995.0
2007-06-26 22:40:00,115.2,115.22,115.2,115.2,171500000.0
2007-06-26 22:45:00,115.21,115.23,115.175,115.21,317000000.0
2007-06-26 22:50:00,115.21,115.22,115.19,115.22,275600000.0
2007-06-26 22:55:00,115.22,115.25,115.135,115.23,995099996.0
2007-06-26 23:00:00,115.17,115.24,115.165,115.23,234700000.0
2007-06-26 23:05:00,115.23,115.27,115.21,115.27,223900000.0
2007-06-26 23:10:00,115.27,115.27,115.2,115.225,220399999.0
2007-06-26 23:15:00,115.225,115.25,115.16,115.2,511699997.0
2007-06-26 23:20:00,115.19,115.22,115.185,115.2,269199996.0
2007-06-26 23:25:00,115.205,115.22,115.13,115.17,583999990.0
2007-06-26 23:30:00,115.17,115.17,115.115,115.15,401300000.0
2007-06-26 23:35:00,115.15,115.15,115.04,115.05,420200000.0
2007-06-26 23:40:00,115.08,115.12,115.05,115.08,293699999.0
2007-06-26 23:45:00,115.09,115.1,115.06,115.07,326399998.0
2007-06-26 23:50:00,115.075,115.11,115.055,115.1,259899997.0
2007-06-26 23:55:00,115.1,115.12,115.085,115.1,337100000.0
2007-06-27 00:00:00,115.1,115.13,115.095,115.095,237599998.0
2007-06-27 00:05:00,115.11,115.12,115.085,115.095,193099998.0
2007-06-27 00:10:00,115.09,115.1,115.065,115.08,235000000.0
2007-06-27 00:15:00,115.075,115.14,115.03,115.1,525000000.0
2007-06-27 00:20:00,115.1,115.12,115.025,115.1,479899999.0
2007-06-27 00:25:00,115.05,115.12,115.04,115.11,349100000.0
2007-06-27 00:30:00,115.11,115.11,115.04,115.07,492600000.0
2007-06-27 00:35:00,115.06,115.1,115.06,115.09,174199999.0
2007-06-27 00:40:00,115.08,115.09,115.02,115.04,389300000.0
2007-06-27 00:45:00,115.035,115.05,114.96,114.99,511599996.0
2007-06-27 00:50:00,114.98,115.03,114.96,115.01,643299992.0
2007-06-27 00:55:00,114.995,115.01,114.975,114.975,394099998.0
2007-06-27 01:00:00,114.975,115.0,114.96,114.98,482100001.0
2007-06-27 01:05:00,114.97,114.98,114.89,114.93,865799990.0
2007-06-27 01:10:00,114.92,114.94,114.815,114.9,760999998.0
2007-06-27 01:15:00,114.895,114.94,114.84,114.9,812499999.0
2007-06-27 01:20:00,114.9,114.91,114.82,114.87,848800000.0
2007-06-27 01:25:00,114.88,114.88,114.73,114.78,1025400000.0
2007-06-27 01:30:00,114.78,114.81,114.69,114.76,685300000.0
2007-06-27 01:35:00,114.76,114.8,114.72,114.8,1240299997.0
2007-06-27 01:40:00,114.79,114.84,114.74,114.835,450600000.0
2007-06-27 01:45:00,114.835,114.855,114.76,114.82,1382100000.0
2007-06-27 01:50:00,114.82,114.82,114.765,114.78,1003500000.0
2007-06-27 01:55:00,114.72,114.84,114.71,114.825,759500000.0
2007-06-27 02:00:00,114.82,114.875,114.77,114.865,1232700000.0
2007-06-27 02:05:00,114.87,114.96,114.85,114.93,1601899997.0
2007-06-27 02:10:00,114.93,114.93,114.85,114.91,862200000.0
2007-06-27 02:15:00,114.905,114.91,114.85,114.88,1111700000.0
2007-06-27 02:20:00,114.89,114.9,114.79,114.83,1257300000.0
2007-06-27 02:25:00,114.83,114.83,114.75,114.82,660700000.0
2007-06-27 02:30:00,114.82,114.85,114.81,114.82,910700000.0
2007-06-27 02:35:00,114.81,114.85,114.81,114.85,476700000.0
2007-06-27 02:40:00,114.85,114.85,114.76,114.84,693800000.0
2007-06-27 02:45:00,114.82,114.865,114.78,114.86,948599997.0
2007-06-27 02:50:00,114.86,114.86,114.78,114.82,1328299996.0
2007-06-27 02:55:00,114.815,114.85,114.77,114.845,1938300000.0
2007-06-27 03:00:00,114.845,114.88,114.83,114.87,908100000.0
2007-06-27 03:05:00,114.87,114.905,114.85,114.895,1092900000.0
2007-06-27 03:10:00,114.895,114.935,114.88,114.935,750000000.0
2007-06-27 03:15:00,114.935,114.94,114.9,114.92,882600000.0
2007-06-27 03:20:00,114.92,114.94,114.84,114.94,905200000.0
2007-06-27 03:25:00,114.94,114.94,114.83,114.89,552600000.0
2007-06-27 03:30:00,114.89,114.93,114.89,114.93,381800000.0
2007-06-27 03:35:00,114.925,114.94,114.88,114.9,627800001.0
2007-06-27 03:40:00,114.9,114.96,114.85,114.95,1087900005.0
2007-06-27 03:45:00,114.95,114.95,114.91,114.91,277600002.0
2007-06-27 03:50:00,114.92,114.98,114.92,114.97,622800000.0
2007-06-27 03:55:00,114.96,114.98,114.94,114.98,461000001.0
2007-06-27 04:00:00,114.98,114.98,114.91,114.96,399799997.0
2007-06-27 04:05:00,114.95,114.98,114.95,114.97,385800000.0
2007-06-27 04:10:00,114.9,115.04,114.9,115.03,826299998.0
2007-06-27 04:15:00,115.035,115.06,115.03,115.06,903100006.0
2007-06-27 04:20:00,115.04,115.09,115.04,115.08,643299999.0
2007-06-27 04:25:00,115.06,115.12,115.02,115.09,775200000.0
2007-06-27 04:30:00,115.095,115.1,115.06,115.06,1486699996.0
2007-06-27 04:35:00,115.07,115.07,115.03,115.03,802700003.0
2007-06-27 04:40:00,115.04,115.08,115.01,115.07,1195600002.0
2007-06-27 04:45:00,115.075,115.075,114.97,115.01,1038400005.0
2007-06-27 04:50:00,115.01,115.02,114.95,114.97,658900005.0
2007-06-27 04:55:00,114.97,114.97,114.86,114.88,766200000.0
2007-06-27 05:00:00,114.88,114.89,114.85,114.89,352300000.0
2007-06-27 05:05:00,114.89,114.9,114.88,114.9,150999998.0
2007-06-27 05:10:00,114.9,114.92,114.89,114.92,323500002.0
2007-06-27 05:15:00,114.92,114.94,114.92,114.94,105300000.0
2007-06-27 05:20:00,114.94,114.98,114.89,114.96,675899994.0
2007-06-27 05:25:00,114.96,114.96,114.88,114.93,611300001.0
2007-06-27 05:30:00,114.94,114.94,114.84,114.87,674699994.0
2007-06-27 05:35:00,114.87,114.87,114.75,114.82,494699999.0
2007-06-27 05:40:00,114.815,114.86,114.77,114.85,455000001.0
2007-06-27 05:45:00,114.85,114.86,114.83,114.83,211100001.0
2007-06-27 05:50:00,114.83,114.84,114.77,114.84,390800000.0
2007-06-27 05:55:00,114.84,114.84,114.72,114.75,577200000.0
2007-06-27 06:00:00,114.75,114.8,114.7,114.8,528999998.0
2007-06-27 06:05:00,114.8,114.82,114.73,114.82,722299995.0
2007-06-27 06:10:00,114.815,114.87,114.76,114.87,843800005.0
2007-06-27 06:15:00,114.87,114.88,114.79,114.81,969100001.0
2007-06-27 06:20:00,114.81,114.83,114.73,114.82,1362400000.0
2007-06-27 06:25:00,114.815,114.82,114.71,114.78,1757100000.0
2007-06-27 06:30:00,114.79,114.79,114.67,114.74,1403000000.0
2007-06-27 06:35:00,114.74,114.76,114.64,114.745,2425800000.0
2007-06-27 06:40:00,114.75,114.76,114.66,114.75,1202800000.0
2007-06-27 06:45:00,114.74,114.77,114.68,114.77,456100000.0
2007-06-27 06:50:00,114.76,114.76,114.68,114.71,1373200000.0
2007-06-27 06:55:00,114.73,114.75,114.65,114.695,1361499999.0
2007-06-27 07:00:00,114.695,114.72,114.63,114.69,783900000.0
2007-06-27 07:05:00,114.69,114.69,114.63,114.66,1052800000.0
2007-06-27 07:10:00,114.67,114.67,114.56,114.65,1398200000.0
2007-06-27 07:15:00,114.66,114.74,114.65,114.74,1174000000.0
2007-06-27 07:20:00,114.74,114.745,114.66,114.73,1131900000.0
2007-06-27 07:25:00,114.73,114.74,114.71,114.71,361699999.0
2007-06-27 07:30:00,114.72,114.72,114.61,114.66,1075100001.0
2007-06-27 07:35:00,114.66,114.66,114.59,114.66,542800004.0
2007-06-27 07:40:00,114.65,114.7,114.59,114.64,873900007.0
2007-06-27 07:45:00,114.64,114.64,114.39,114.47,2275899999.0
2007-06-27 07:50:00,114.47,114.52,114.38,114.46,1899499999.0
2007-06-27 07:55:00,114.46,114.49,114.36,114.43,1407900000.0
2007-06-27 08:00:00,114.42,114.47,114.38,114.46,1423900000.0
2007-06-27 08:05:00,114.46,114.46,114.24,114.31,1405000000.0
2007-06-27 08:10:00,114.3,114.38,114.26,114.35,1405999997.0
2007-06-27 08:15:00,114.35,114.49,114.33,114.435,1712099998.0
2007-06-27 08:20:00,114.43,114.46,114.31,114.36,1710500000.0
2007-06-27 08:25:00,114.36,114.37,114.24,114.27,1336900000.0
2007-06-27 08:30:00,114.27,114.28,113.99,114.105,2248400000.0
2007-06-27 08:35:00,114.1,114.21,114.04,114.16,2969700000.0
2007-06-27 08:40:00,114.16,114.24,114.09,114.22,2517600000.0
2007-06-27 08:45:00,114.23,114.23,114.13,114.19,1470800000.0
2007-06-27 08:50:00,114.19,114.28,114.15,114.25,2082099999.0
2007-06-27 08:55:00,114.25,114.36,114.16,114.335,1921900013.0
2007-06-27 09:00:00,114.33,114.38,114.28,114.34,2140900010.0
2007-06-27 09:05:00,114.37,114.38,114.305,114.305,1093500001.0
2007-06-27 09:10:00,114.3,114.385,114.24,114.375,1537500005.0
2007-06-27 09:15:00,114.385,114.4,114.16,114.23,2982700007.0
2007-06-27 09:20:00,114.23,114.46,114.18,114.39,2812800003.0
2007-06-27 09:25:00,114.39,114.39,114.26,114.28,1545900005.0
2007-06-27 09:30:00,114.275,114.43,114.27,114.4,2205800022.0
2007-06-27 09:35:00,114.39,114.4,114.28,114.35,1552300006.0
2007-06-27 09:40:00,114.35,114.4,114.28,114.39,2518599995.0
2007-06-27 09:45:00,114.39,114.41,114.3,114.385,1256000010.0
2007-06-27 09:50:00,114.385,114.42,114.3,114.36,1562100009.0
2007-06-27 09:55:00,114.37,114.39,114.3,114.36,2055500002.0
2007-06-27 10:00:00,114.36,114.46,114.34,114.45,2253000007.0
2007-06-27 10:05:00,114.45,114.52,114.37,114.51,2071700009.0
2007-06-27 10:10:00,114.51,114.51,114.31,114.4,1869800004.0
2007-06-27 10:15:00,114.41,114.44,114.27,114.33,1828900005.0
2007-06-27 10:20:00,114.34,114.39,114.28,114.32,2498899992.0
2007-06-27 10:25:00,114.325,114.35,114.28,114.32,1667600012.0
2007-06-27 10:30:00,114.32,114.34,114.28,114.31,1422500012.0
2007-06-27 10:35:00,114.31,114.36,114.295,114.32,1166200011.0
2007-06-27 10:40:00,114.32,114.38,114.315,114.365,1692200002.0
2007-06-27 10:45:00,114.38,114.4,114.36,114.37,859399998.0
2007-06-27 10:50:00,114.37,114.38,114.29,114.35,838799997.0
2007-06-27 10:55:00,114.35,114.36,114.22,114.31,659000007.0
2007-06-27 11:00:00,114.305,114.37,114.21,114.21,1816499993.0
2007-06-27 11:05:00,114.2,114.3,114.18,114.3,2188499984.0
2007-06-27 11:10:00,114.285,114.45,114.24,114.32,1817999996.0
2007-06-27 11:15:00,114.31,114.36,114.25,114.33,1523199994.0
2007-06-27 11:20:00,114.325,114.325,114.2,114.235,1407799990.0
2007-06-27 11:25:00,114.235,114.26,114.17,114.19,1166299997.0
2007-06-27 11:30:00,114.19,114.26,114.15,114.18,1802300002.0
2007-06-27 11:35:00,114.18,114.3,114.18,114.25,1400700003.0
2007-06-27 11:40:00,114.25,114.29,114.15,114.23,1182599997.0
2007-06-27 11:45:00,114.23,114.33,114.22,114.3,1267500002.0
2007-06-27 11:50:00,114.32,114.34,114.15,114.28,2739999986.0
2007-06-27 11:55:00,114.285,114.29,114.15,114.185,1414099993.0
2007-06-27 12:00:00,114.175,114.22,114.13,114.17,1163899996.0
2007-06-27 12:05:00,114.17,114.2,114.12,114.18,1741699993.0
2007-06-27 12:10:00,114.18,114.21,114.13,114.18,1642900000.0
2007-06-27 12:15:00,114.18,114.23,114.18,114.2,1006699997.0
2007-06-27 12:20:00,114.19,114.23,114.14,114.18,1137199996.0
2007-06-27 12:25:00,114.18,114.25,114.17,114.21,1713699992.0
2007-06-27 12:30:00,114.21,114.25,114.18,114.24,1854300006.0
2007-06-27 12:35:00,114.24,114.26,114.125,114.185,1677499996.0
2007-06-27 12:40:00,114.18,114.26,114.18,114.24,2367399996.0
2007-06-27 12:45:00,114.24,114.31,114.21,114.3,1102599999.0
2007-06-27 12:50:00,114.3,114.31,114.21,114.27,1058099996.0
2007-06-27 12:55:00,114.26,114.3,114.2,114.28,2163099987.0
2007-06-27 13:00:00,114.28,114.37,114.23,114.35,2089899996.0
2007-06-27 13:05:00,114.35,114.36,114.28,114.35,1377500000.0
2007-06-27 13:10:00,114.35,114.39,114.265,114.38,1260999992.0
2007-06-27 13:15:00,114.38,114.42,114.29,114.42,1432499990.0
2007-06-27 13:20:00,114.41,114.47,114.375,114.42,1937899991.0
2007-06-27 13:25:00,114.42,114.49,114.4,114.47,1646199998.0
2007-06-27 13:30:00,114.47,114.5,114.46,114.48,1227099999.0
2007-06-27 13:35:00,114.48,114.48,114.45,114.47,1060900001.0
2007-06-27 13:40:00,114.47,114.51,114.43,114.48,1361600000.0
2007-06-27 13:45:00,114.47,114.49,114.42,114.46,1345099987.0
2007-06-27 13:50:00,114.46,114.53,114.43,114.49,1173699996.0
2007-06-27 13:55:00,114.49,114.53,114.43,114.52,1297699995.0
2007-06-27 14:00:00,114.52,114.55,114.42,114.47,1472099993.0
2007-06-27 14:05:00,114.47,114.48,114.38,114.47,1141699999.0
2007-06-27 14:10:00,114.455,114.51,114.43,114.48,1983499990.0
2007-06-27 14:15:00,114.48,114.54,114.44,114.485,1831699999.0
2007-06-27 14:20:00,114.49,114.5,114.325,114.46,2437899993.0
2007-06-27 14:25:00,114.47,114.49,114.385,114.4,1766399989.0
2007-06-27 14:30:00,114.39,114.43,114.27,114.29,246500000.0
2007-06-27 14:35:00,114.3,114.32,114.14,114.22,246500000.0
2007-06-27 14:40:00,114.24,114.26,114.19,114.24,246500000.0
2007-06-27 14:45:00,114.23,114.25,114.17,114.18,2041699988.0
2007-06-27 14:50:00,114.18,114.23,114.135,114.18,1996499997.0
2007-06-27 14:55:00,114.17,114.18,114.02,114.06,2912399990.0
2007-06-27 15:00:00,114.06,114.15,114.0,114.14,1984899997.0
2007-06-27 15:05:00,114.15,114.21,114.12,114.18,2179999992.0
2007-06-27 15:10:00,114.17,114.18,114.06,114.12,1962899985.0
2007-06-27 15:15:00,114.12,114.16,114.08,114.15,1224700000.0
2007-06-27 15:20:00,114.13,114.13,114.09,114.11,917799996.0
2007-06-27 15:25:00,114.12,114.14,114.085,114.13,701799999.0
2007-06-27 15:30:00,114.13,114.16,114.07,114.09,1079199990.0
2007-06-27 15:35:00,114.1,114.16,114.03,114.14,2635400005.0
2007-06-27 15:40:00,114.14,114.19,114.09,114.17,1946400002.0
2007-06-27 15:45:00,114.16,114.21,114.1,114.19,2027699996.0
2007-06-27 15:50:00,114.19,114.29,114.12,114.26,1713799997.0
2007-06-27 15:55:00,114.26,114.28,114.08,114.16,2697599978.0
2007-06-27 16:00:00,114.16,114.2,114.09,114.18,2516899970.0
2007-06-27 16:05:00,114.18,114.22,114.1,114.13,2196199993.0
2007-06-27 16:10:00,114.14,114.18,114.12,114.145,1772300001.0
2007-06-27 16:15:00,114.08,114.14,114.03,114.07,3194799980.0
2007-06-27 16:20:00,114.07,114.15,114.07,114.15,1720099998.0
2007-06-27 16:25:00,114.15,114.16,114.12,114.14,1099099998.0
2007-06-27 16:30:00,114.14,114.27,114.14,114.25,1687600000.0
2007-06-27 16:35:00,114.25,114.29,114.2,114.28,2025799983.0
2007-06-27 16:40:00,114.27,114.37,114.25,114.36,2723999992.0
2007-06-27 16:45:00,114.355,114.48,114.33,114.37,3268299982.0
2007-06-27 16:50:00,114.37,114.38,114.28,114.3,1838199997.0
2007-06-27 16:55:00,114.33,114.34,114.21,114.235,2337599992.0
2007-06-27 17:00:00,114.235,114.3,114.14,114.24,1844599996.0
2007-06-27 17:05:00,114.25,114.28,114.17,114.27,1380999996.0
2007-06-27 17:10:00,114.275,114.31,114.22,114.3,1838499991.0
2007-06-27 17:15:00,114.295,114.37,114.25,114.31,2306399979.0
2007-06-27 17:20:00,114.3,114.36,114.24,114.34,1623499993.0
2007-06-27 17:25:00,114.35,114.39,114.27,114.345,2227499997.0
2007-06-27 17:30:00,114.34,114.36,114.27,114.31,1990700001.0
2007-06-27 17:35:00,114.32,114.32,114.24,114.26,1205299991.0
2007-06-27 17:40:00,114.26,114.27,114.195,114.245,2117699992.0
2007-06-27 17:45:00,114.25,114.28,114.24,114.27,1064599997.0
2007-06-27 17:50:00,114.28,114.3,114.22,114.29,1055399997.0
2007-06-27 17:55:00,114.28,114.33,114.27,114.32,2063199994.0
2007-06-27 18:00:00,114.32,114.4,114.3,114.37,2081999981.0
2007-06-27 18:05:00,114.37,114.39,114.35,114.39,720199999.0
2007-06-27 18:10:00,114.4,114.41,114.33,114.39,1898099997.0
2007-06-27 18:15:00,114.4,114.41,114.33,114.37,1108600002.0
2007-06-27 18:20:00,114.37,114.37,114.3,114.31,706800000.0
2007-06-27 18:25:00,114.31,114.33,114.26,114.3,1575199999.0
2007-06-27 18:30:00,114.3,114.34,114.3,114.32,1019800000.0
2007-06-27 18:35:00,114.31,114.41,114.28,114.39,1581000001.0
2007-06-27 18:40:00,114.4,114.4,114.29,114.38,1052899997.0
2007-06-27 18:45:00,114.38,114.38,114.29,114.335,880899996.0
2007-06-27 18:50:00,114.34,114.35,114.315,114.33,386900000.0
2007-06-27 18:55:00,114.28,114.33,114.28,114.31,835899996.0
2007-06-27 19:00:00,114.31,114.33,114.25,114.31,1307399998.0
2007-06-27 19:05:00,114.31,114.32,114.21,114.27,1109099996.0
2007-06-27 19:10:00,114.27,114.28,114.105,114.13,1808099998.0
2007-06-27 19:15:00,114.13,114.15,114.11,114.12,1247300000.0
2007-06-27 19:20:00,114.12,114.19,114.1,114.17,1650900000.0
2007-06-27 19:25:00,114.17,114.17,114.09,114.09,1674000003.0
2007-06-27 19:30:00,114.09,114.1,114.07,114.08,857400002.0
2007-06-27 19:35:00,114.08,114.12,114.06,114.11,1559700003.0
2007-06-27 19:40:00,114.11,114.14,114.08,114.13,1323299999.0
2007-06-27 19:45:00,114.13,114.16,114.08,114.16,1500599995.0
2007-06-27 19:50:00,114.16,114.18,114.075,114.17,859399999.0
2007-06-27 19:55:00,114.1,114.17,114.07,114.13,1068399997.0
2007-06-27 20:00:00,114.13,114.19,114.065,114.19,1302599989.0
2007-06-27 20:05:00,114.19,114.22,114.14,114.2,1264699997.0
2007-06-27 20:10:00,114.2,114.26,114.18,114.25,1961599983.0
2007-06-27 20:15:00,114.25,114.27,114.2,114.24,1456199981.0
2007-06-27 20:20:00,114.22,114.28,114.175,114.26,1149699996.0
2007-06-27 20:25:00,114.26,114.29,114.185,114.22,764799997.0
2007-06-27 20:30:00,114.275,114.28,114.19,114.26,871699991.0
2007-06-27 20:35:00,114.255,114.33,114.2,114.32,964099992.0
2007-06-27 20:40:00,114.32,114.32,114.23,114.3,841899995.0
2007-06-27 20:45:00,114.295,114.32,114.215,114.28,1388699993.0
2007-06-27 20:50:00,114.29,114.29,114.23,114.28,1096400006.0
2007-06-27 20:55:00,114.28,114.3,114.205,114.29,1574499996.0
2007-06-27 21:00:00,114.275,114.31,114.21,114.23,891399993.0
2007-06-27 21:05:00,114.29,114.37,114.28,114.35,696200000.0
2007-06-27 21:10:00,114.34,114.37,114.29,114.36,595299998.0
2007-06-27 21:15:00,114.36,114.37,114.3,114.37,492199997.0
2007-06-27 21:20:00,114.37,114.38,114.28,114.355,1761499993.0
2007-06-27 21:25:00,114.355,114.47,114.3,114.46,2724599985.0
2007-06-27 21:30:00,114.47,114.51,114.425,114.485,1712499996.0
2007-06-27 21:35:00,114.485,114.5,114.395,114.485,1917299993.0
2007-06-27 21:40:00,114.49,114.495,114.405,114.49,1170799990.0
2007-06-27 21:45:00,114.49,114.54,114.435,114.53,789899996.0
2007-06-27 21:50:00,114.53,114.63,114.52,114.6,1674199997.0
2007-06-27 21:55:00,114.61,114.61,114.525,114.58,1481899983.0
2007-06-27 22:00:00,114.58,114.585,114.49,114.52,544300000.0
2007-06-27 22:05:00,114.52,114.56,114.455,114.55,640800000.0
2007-06-27 22:10:00,114.545,114.58,114.49,114.58,460400000.0
2007-06-27 22:15:00,114.58,114.6,114.54,114.6,463500000.0
2007-06-27 22:20:00,114.59,114.64,114.56,114.6,577000000.0
2007-06-27 22:25:00,114.6,114.6,114.57,114.59,433000000.0
2007-06-27 22:30:00,114.59,114.62,114.58,114.62,302900000.0
2007-06-27 22:35:00,114.62,114.66,114.575,114.65,533500000.0
2007-06-27 22:40:00,114.65,114.73,114.58,114.69,809400000.0
2007-06-27 22:45:00,114.69,114.76,114.67,114.71,702200000.0
2007-06-27 22:50:00,114.72,114.72,114.63,114.71,610400000.0
2007-06-27 22:55:00,114.71,114.73,114.69,114.71,293000000.0
2007-06-27 23:00:00,114.71,114.79,114.68,114.79,224500000.0
2007-06-27 23:05:00,114.78,114.82,114.72,114.73,377900000.0
2007-06-27 23:10:00,114.74,114.75,114.64,114.67,445700000.0
2007-06-27 23:15:00,114.68,114.7,114.66,114.69,547900000.0
2007-06-27 23:20:00,114.69,114.7,114.68,114.685,380999999.0
2007-06-27 23:25:00,114.685,114.695,114.6,114.62,800100000.0
2007-06-27 23:30:00,114.62,114.665,114.56,114.66,1071200000.0
2007-06-27 23:35:00,114.66,114.71,114.66,114.69,170400000.0
2007-06-27 23:40:00,114.69,114.695,114.65,114.69,361100000.0
2007-06-27 23:45:00,114.69,114.71,114.685,114.71,28600000.0
2007-06-27 23:50:00,114.705,114.73,114.7,114.72,166900000.0
2007-06-27 23:55:00,114.72,114.78,114.71,114.765,449800000.0
2007-06-28 00:00:00,114.77,114.78,114.74,114.77,412400000.0
2007-06-28 00:05:00,114.78,114.8,114.76,114.775,534800000.0
2007-06-28 00:10:00,114.77,114.84,114.77,114.825,879600000.0
2007-06-28 00:15:00,114.825,114.92,114.8,114.91,1080200000.0
2007-06-28 00:20:00,114.91,114.94,114.91,114.94,797700001.0
2007-06-28 00:25:00,114.935,115.03,114.92,115.025,1063200000.0
2007-06-28 00:30:00,115.025,115.075,114.925,115.055,1459100000.0
2007-06-28 00:35:00,115.055,115.13,114.99,115.06,874300000.0
2007-06-28 00:40:00,115.06,115.09,114.97,115.04,864300000.0
2007-06-28 00:45:00,115.04,115.07,114.95,114.95,631800000.0
2007-06-28 00:50:00,115.03,115.1,115.0,115.075,1673100000.0
2007-06-28 00:55:00,115.08,115.13,115.03,115.11,1960400000.0
2007-06-28 01:00:00,115.11,115.11,114.97,115.03,1830600000.0
2007-06-28 01:05:00,115.03,115.03,114.97,115.0,935000000.0
2007-06-28 01:10:00,115.02,115.03,114.94,114.97,512100000.0
2007-06-28 01:15:00,114.94,115.015,114.93,114.955,586500000.0
2007-06-28 01:20:00,114.93,114.98,114.91,114.915,543200000.0
2007-06-28 01:25:00,114.92,114.97,114.91,114.96,466500000.0
2007-06-28 01:30:00,114.96,114.965,114.935,114.96,335100000.0
2007-06-28 01:35:00,114.97,114.98,114.94,114.96,264900000.0
2007-06-28 01:40:00,114.965,115.025,114.96,115.01,1343300000.0
2007-06-28 01:45:00,115.01,115.11,115.0,115.11,1509900000.0
2007-06-28 01:50:00,115.1,115.27,115.03,115.245,2417000000.0
2007-06-28 01:55:00,115.25,115.25,115.1,115.18,1436600000.0
2007-06-28 02:00:00,115.18,115.2,115.1,115.175,1230000000.0
2007-06-28 02:05:00,115.175,115.19,115.13,115.14,2213700000.0
2007-06-28 02:10:00,115.14,115.155,115.045,115.155,1904500000.0
2007-06-28 02:15:00,115.15,115.22,115.075,115.165,1424200000.0
2007-06-28 02:20:00,115.16,115.17,115.09,115.17,1067300000.0
2007-06-28 02:25:00,115.16,115.17,115.045,115.12,1147200000.0
2007-06-28 02:30:00,115.115,115.14,115.02,115.11,1350000000.0
2007-06-28 02:35:00,115.11,115.14,115.06,115.13,1358700000.0
2007-06-28 02:40:00,115.13,115.13,115.07,115.095,776800000.0
2007-06-28 02:45:00,115.09,115.11,115.08,115.09,658500000.0
2007-06-28 02:50:00,115.09,115.09,114.91,114.955,2278800000.0
2007-06-28 02:55:00,114.95,114.97,114.845,114.93,2631100000.0
2007-06-28 03:00:00,114.94,114.94,114.76,114.87,1752800000.0
2007-06-28 03:05:00,114.87,114.9,114.85,114.89,700600000.0
2007-06-28 03:10:00,114.82,114.9,114.81,114.86,1394500000.0
2007-06-28 03:15:00,114.86,114.86,114.7,114.81,2529800000.0
2007-06-28 03:20:00,114.81,114.81,114.72,114.81,971400000.0
2007-06-28 03:25:00,114.82,114.83,114.79,114.8,945100000.0
2007-06-28 03:30:00,114.8,114.865,114.73,114.85,1258400001.0
2007-06-28 03:35:00,114.85,114.89,114.83,114.89,767899998.0
2007-06-28 03:40:00,114.89,114.91,114.84,114.88,419499997.0
2007-06-28 03:45:00,114.88,114.9,114.83,114.9,213499996.0
2007-06-28 03:50:00,114.9,114.93,114.83,114.9,919599994.0
2007-06-28 03:55:00,114.9,114.93,114.805,114.88,1127299996.0
2007-06-28 04:00:00,114.88,114.88,114.785,114.87,874999999.0
2007-06-28 04:05:00,114.865,114.88,114.86,114.88,428899998.0
2007-06-28 04:10:00,114.885,114.9,114.83,114.885,551000000.0
2007-06-28 04:15:00,114.89,114.94,114.84,114.93,727699989.0
2007-06-28 04:20:00,114.93,114.93,114.83,114.91,358999998.0
2007-06-28 04:25:00,114.91,114.91,114.84,114.855,272500000.0
2007-06-28 04:30:00,114.855,114.88,114.81,114.88,445000001.0
2007-06-28 04:35:00,114.89,114.9,114.81,114.87,275500000.0
2007-06-28 04:40:00,114.87,114.88,114.83,114.85,627600000.0
2007-06-28 04:45:00,114.85,114.86,114.83,114.85,332400000.0
2007-06-28 04:50:00,114.85,114.87,114.8,114.85,266000000.0
2007-06-28 04:55:00,114.86,114.87,114.85,114.87,199200000.0
2007-06-28 05:00:00,114.87,114.87,114.86,114.86,115600000.0
2007-06-28 05:05:00,114.86,114.86,114.82,114.82,324100000.0
2007-06-28 05:10:00,114.82,114.83,114.74,114.8,313200000.0
2007-06-28 05:15:00,114.805,114.83,114.75,114.82,483500000.0
2007-06-28 05:20:00,114.82,114.825,114.75,114.825,185400000.0
2007-06-28 05:25:00,114.83,114.845,114.78,114.845,238200000.0
2007-06-28 05:30:00,114.85,114.88,114.785,114.87,1006200000.0
2007-06-28 05:35:00,114.87,114.89,114.81,114.89,592200000.0
2007-06-28 05:40:00,114.88,114.89,114.88,114.88,74500000.0
2007-06-28 05:45:00,114.88,114.9,114.87,114.9,173000000.0
2007-06-28 05:50:00,114.895,114.895,114.88,114.89,131700000.0
2007-06-28 05:55:00,114.89,114.91,114.875,114.91,270600000.0
2007-06-28 06:00:00,114.9,114.91,114.89,114.91,382900000.0
2007-06-28 06:05:00,114.91,114.93,114.85,114.93,673800000.0
2007-06-28 06:10:00,114.93,114.93,114.845,114.925,270799999.0
2007-06-28 06:15:00,114.93,114.93,114.82,114.89,620400009.0
2007-06-28 06:20:00,114.89,114.9,114.815,114.89,564300002.0
2007-06-28 06:25:00,114.89,114.9,114.815,114.89,631400002.0
2007-06-28 06:30:00,114.89,114.89,114.88,114.89,143500003.0
2007-06-28 06:35:00,114.89,114.89,114.87,114.88,315900000.0
2007-06-28 06:40:00,114.88,114.88,114.775,114.86,958200000.0
2007-06-28 06:45:00,114.87,114.88,114.8,114.88,255400002.0
2007-06-28 06:50:00,114.86,114.93,114.82,114.93,878700009.0
2007-06-28 06:55:00,114.92,114.93,114.91,114.92,213300001.0
2007-06-28 07:00:00,114.92,114.95,114.855,114.935,865100005.0
2007-06-28 07:05:00,114.94,114.94,114.845,114.93,543400003.0
2007-06-28 07:10:00,114.93,114.95,114.855,114.92,1457500027.0
2007-06-28 07:15:00,114.92,114.94,114.84,114.9,859400007.0
2007-06-28 07:20:00,114.9,114.92,114.825,114.9,933100008.0
2007-06-28 07:25:00,114.9,114.92,114.86,114.91,651100000.0
2007-06-28 07:30:00,114.91,114.97,114.9,114.96,381000003.0
2007-06-28 07:35:00,114.98,114.98,114.89,114.96,537600005.0
2007-06-28 07:40:00,114.98,115.07,114.965,115.055,812300000.0
2007-06-28 07:45:00,115.045,115.26,114.99,115.2,2154100000.0
2007-06-28 07:50:00,115.19,115.28,115.12,115.26,1627900000.0
2007-06-28 07:55:00,115.28,115.32,115.2,115.28,2126799994.0
2007-06-28 08:00:00,115.27,115.31,115.21,115.31,1431900000.0
2007-06-28 08:05:00,115.25,115.35,115.22,115.28,1715400000.0
2007-06-28 08:10:00,115.28,115.37,115.25,115.32,2199400000.0
2007-06-28 08:15:00,115.32,115.485,115.32,115.47,2488500000.0
2007-06-28 08:20:00,115.46,115.54,115.37,115.45,2565300000.0
2007-06-28 08:25:00,115.46,115.48,115.32,115.36,2787300000.0
2007-06-28 08:30:00,115.36,115.44,115.33,115.44,2071499998.0
2007-06-28 08:35:00,115.44,115.44,115.36,115.37,1228200000.0
2007-06-28 08:40:00,115.38,115.39,115.23,115.3,1834600000.0
2007-06-28 08:45:00,115.3,115.39,115.3,115.35,1191599999.0
2007-06-28 08:50:00,115.35,115.35,115.24,115.27,1192499998.0
2007-06-28 08:55:00,115.27,115.3,115.25,115.27,1007699996.0
2007-06-28 09:00:00,115.27,115.3,115.22,115.24,1763099997.0
2007-06-28 09:05:00,115.23,115.24,115.19,115.2,1282400002.0
2007-06-28 09:10:00,115.205,115.28,115.13,115.28,2035699999.0
2007-06-28 09:15:00,115.28,115.36,115.25,115.33,2508600002.0
2007-06-28 09:20:00,115.34,115.34,115.21,115.28,2070699995.0
2007-06-28 09:25:00,115.28,115.5,115.24,115.49,2751800010.0
2007-06-28 09:30:00,115.49,115.5,115.4,115.43,2085000001.0
2007-06-28 09:35:00,115.42,115.51,115.4,115.46,1922500001.0
2007-06-28 09:40:00,115.47,115.5,115.33,115.39,3104699998.0
2007-06-28 09:45:00,115.38,115.52,115.36,115.51,1450700004.0
2007-06-28 09:50:00,115.51,115.51,115.43,115.46,1264900001.0
2007-06-28 09:55:00,115.46,115.5,115.38,115.46,1081400004.0
2007-06-28 10:00:00,115.45,115.54,115.4,115.525,1564500009.0
2007-06-28 10:05:00,115.53,115.55,115.44,115.5,1702900013.0
2007-06-28 10:10:00,115.5,115.51,115.41,115.49,1181200006.0
2007-06-28 10:15:00,115.47,115.6,115.46,115.57,1432200003.0
2007-06-28 10:20:00,115.57,115.58,115.46,115.56,1663200000.0
2007-06-28 10:25:00,115.56,115.62,115.48,115.59,4088800001.0
2007-06-28 10:30:00,115.59,115.69,115.56,115.595,2414800000.0
2007-06-28 10:35:00,115.57,115.62,115.52,115.6,2537200000.0
2007-06-28 10:40:00,115.6,115.61,115.495,115.6,1558300000.0
2007-06-28 10:45:00,115.6,115.61,115.43,115.56,2249900000.0
2007-06-28 10:50:00,115.56,115.59,115.55,115.59,1107999998.0
2007-06-28 10:55:00,115.59,115.66,115.55,115.65,1445900006.0
2007-06-28 11:00:00,115.65,115.65,115.58,115.62,1469500005.0
2007-06-28 11:05:00,115.62,115.62,115.54,115.595,1390100000.0
2007-06-28 11:10:00,115.595,115.67,115.55,115.62,1318700005.0
2007-06-28 11:15:00,115.61,115.69,115.57,115.64,1382699997.0
2007-06-28 11:20:00,115.64,115.67,115.55,115.62,814599999.0
2007-06-28 11:25:00,115.62,115.63,115.53,115.6,1333300025.0
2007-06-28 11:30:00,115.6,115.64,115.55,115.63,1354200017.0
2007-06-28 11:35:00,115.63,115.63,115.5,115.58,1140100021.0
2007-06-28 11:40:00,115.58,115.65,115.55,115.62,901500012.0
2007-06-28 11:45:00,115.63,115.63,115.56,115.61,780100004.0
2007-06-28 11:50:00,115.61,115.61,115.52,115.575,877700020.0
2007-06-28 11:55:00,115.57,115.59,115.48,115.53,1977100018.0
2007-06-28 12:00:00,115.54,115.58,115.5,115.55,1967300000.0
2007-06-28 12:05:00,115.53,115.56,115.51,115.525,1424599997.0
2007-06-28 12:10:00,115.52,115.56,115.49,115.55,1882900000.0
2007-06-28 12:15:00,115.55,115.57,115.45,115.495,1697900000.0
2007-06-28 12:20:00,115.495,115.52,115.49,115.505,1125300000.0
2007-06-28 12:25:00,115.51,115.53,115.47,115.525,586400000.0
2007-06-28 12:30:00,115.525,115.54,115.505,115.51,944199996.0
2007-06-28 12:35:00,115.51,115.51,115.45,115.46,1463699998.0
2007-06-28 12:40:00,115.465,115.47,115.4,115.44,1697000000.0
2007-06-28 12:45:00,115.44,115.45,115.4,115.415,1463000000.0
2007-06-28 12:50:00,115.41,115.43,115.37,115.39,1647600000.0
2007-06-28 12:55:00,115.39,115.43,115.36,115.36,1807000000.0
2007-06-28 13:00:00,115.36,115.445,115.35,115.44,2958500012.0
2007-06-28 13:05:00,115.44,115.45,115.385,115.41,1023699998.0
2007-06-28 13:10:00,115.41,115.41,115.275,115.34,1018899999.0
2007-06-28 13:15:00,115.34,115.54,115.23,115.54,2430400000.0
2007-06-28 13:20:00,115.54,115.65,115.48,115.6,5811100000.0
2007-06-28 13:25:00,115.6,115.61,115.37,115.49,3531599999.0
2007-06-28 13:30:00,115.49,115.5,115.41,115.5,2860200000.0
2007-06-28 13:35:00,115.5,115.7,115.46,115.69,3901000000.0
2007-06-28 13:40:00,115.685,115.71,115.53,115.63,3119399999.0
2007-06-28 13:45:00,115.63,115.64,115.53,115.63,1884000000.0
2007-06-28 13:50:00,115.625,115.66,115.56,115.64,1715400000.0
2007-06-28 13:55:00,115.65,115.68,115.59,115.65,1551200000.0
2007-06-28 14:00:00,115.63,115.81,115.595,115.77,3603700000.0
2007-06-28 14:05:00,115.765,115.8,115.705,115.8,2012000000.0
2007-06-28 14:10:00,115.8,115.88,115.76,115.855,2559800000.0
2007-06-28 14:15:00,115.855,115.86,115.75,115.79,2401700000.0
2007-06-28 14:20:00,115.78,115.81,115.7,115.78,3284600000.0
2007-06-28 14:25:00,115.765,115.83,115.68,115.72,1851399997.0
2007-06-28 14:30:00,115.72,115.83,115.625,115.78,2491299999.0
2007-06-28 14:35:00,115.77,115.82,115.69,115.82,3487500000.0
2007-06-28 14:40:00,115.82,115.86,115.73,115.84,2376299998.0
2007-06-28 14:45:00,115.84,115.85,115.73,115.82,1220278305.0
2007-06-28 14:50:00,115.82,115.84,115.75,115.81,1379500000.0
2007-06-28 14:55:00,115.8,115.85,115.75,115.85,1240900000.0
2007-06-28 15:00:00,115.86,115.96,115.82,115.94,3000300000.0
2007-06-28 15:05:00,115.94,115.98,115.8,115.87,2134199997.0
2007-06-28 15:10:00,115.87,115.88,115.83,115.86,1784999992.0
2007-06-28 15:15:00,115.86,115.895,115.8,115.87,1276000000.0
2007-06-28 15:20:00,115.87,115.91,115.81,115.9,1409700000.0
2007-06-28 15:25:00,115.9,115.93,115.835,115.87,1598999999.0
2007-06-28 15:30:00,115.87,115.93,115.82,115.89,2231899997.0
2007-06-28 15:35:00,115.89,115.95,115.81,115.94,1976299996.0
2007-06-28 15:40:00,115.89,115.97,115.87,115.925,3238299993.0
2007-06-28 15:45:00,115.925,115.925,115.81,115.9,2453099997.0
2007-06-28 15:50:00,115.9,115.94,115.825,115.9,2599599998.0
2007-06-28 15:55:00,115.84,115.9,115.73,115.84,2059999998.0
2007-06-28 16:00:00,115.83,115.87,115.77,115.85,1551800000.0
2007-06-28 16:05:00,115.85,115.85,115.74,115.825,1532399999.0
2007-06-28 16:10:00,115.82,115.88,115.74,115.87,1663799999.0
2007-06-28 16:15:00,115.87,115.9,115.82,115.88,1405100002.0
2007-06-28 16:20:00,115.88,115.9,115.81,115.83,1615599992.0
2007-06-28 16:25:00,115.83,115.9,115.82,115.88,1561699982.0
2007-06-28 16:30:00,115.89,115.9,115.78,115.81,1279999996.0
2007-06-28 16:35:00,115.82,115.86,115.76,115.85,1432900000.0
2007-06-28 16:40:00,115.85,115.87,115.78,115.83,1442799997.0
2007-06-28 16:45:00,115.84,115.86,115.75,115.79,1655400002.0
2007-06-28 16:50:00,115.79,115.79,115.64,115.685,1891599996.0
2007-06-28 16:55:00,115.7,115.84,115.68,115.75,3806100002.0
2007-06-28 17:00:00,115.725,115.76,115.58,115.68,2353699989.0
2007-06-28 17:05:00,115.68,115.7,115.58,115.68,1974699991.0
2007-06-28 17:10:00,115.66,115.68,115.605,115.65,1492799999.0
2007-06-28 17:15:00,115.65,115.66,115.56,115.62,1256999999.0
2007-06-28 17:20:00,115.62,115.69,115.61,115.67,1030899993.0
2007-06-28 17:25:00,115.67,115.74,115.62,115.67,1688199995.0
2007-06-28 17:30:00,115.69,115.71,115.66,115.68,796799997.0
2007-06-28 17:35:00,115.7,115.7,115.64,115.68,1321299998.0
2007-06-28 17:40:00,115.675,115.71,115.64,115.67,1507599994.0
2007-06-28 17:45:00,115.67,115.72,115.67,115.7,1369500000.0
2007-06-28 17:50:00,115.7,115.74,115.66,115.7,1309199999.0
2007-06-28 17:55:00,115.69,115.75,115.675,115.74,1080599998.0
2007-06-28 18:00:00,115.75,115.75,115.72,115.73,604200000.0
2007-06-28 18:05:00,115.73,115.75,115.72,115.74,771000000.0
2007-06-28 18:10:00,115.74,115.75,115.645,115.74,940100000.0
2007-06-28 18:15:00,115.75,115.77,115.7,115.74,621400001.0
2007-06-28 18:20:00,115.74,115.76,115.73,115.75,872799997.0
2007-06-28 18:25:00,115.75,115.78,115.69,115.78,887300002.0
2007-06-28 18:30:00,115.775,115.87,115.74,115.79,2002200004.0
2007-06-28 18:35:00,115.8,115.85,115.725,115.83,1771800000.0
2007-06-28 18:40:00,115.83,115.84,115.76,115.82,1031900000.0
2007-06-28 18:45:00,115.815,115.85,115.745,115.83,649700000.0
2007-06-28 18:50:00,115.825,115.84,115.77,115.82,759299999.0
2007-06-28 18:55:00,115.82,115.83,115.8,115.82,434000000.0
2007-06-28 19:00:00,115.82,115.86,115.81,115.85,1376800000.0
2007-06-28 19:05:00,115.84,115.86,115.83,115.86,542700000.0
2007-06-28 19:10:00,115.86,115.9,115.81,115.88,967699998.0
2007-06-28 19:15:00,115.85,115.88,115.85,115.88,414600000.0
2007-06-28 19:20:00,115.87,115.91,115.81,115.88,1130300000.0
2007-06-28 19:25:00,115.88,115.91,115.825,115.9,1113200000.0
2007-06-28 19:30:00,115.83,115.91,115.83,115.91,458400000.0
2007-06-28 19:35:00,115.92,115.95,115.855,115.94,1095699999.0
2007-06-28 19:40:00,115.935,115.965,115.88,115.935,1521299996.0
2007-06-28 19:45:00,115.94,115.96,115.87,115.905,1102599997.0
2007-06-28 19:50:00,115.95,116.01,115.91,116.0,1431699999.0
2007-06-28 19:55:00,116.0,116.04,115.93,116.01,1638399999.0
2007-06-28 20:00:00,116.01,116.06,115.94,116.05,1815299998.0
2007-06-28 20:05:00,116.05,116.06,115.97,116.04,1783799996.0
2007-06-28 20:10:00,116.04,116.16,115.99,116.07,1272299999.0
2007-06-28 20:15:00,116.12,116.18,116.02,116.16,2591299999.0
2007-06-28 20:20:00,116.16,116.17,116.01,116.12,3012799997.0
2007-06-28 20:25:00,116.12,116.14,115.995,116.06,3269099998.0
2007-06-28 20:30:00,116.06,116.08,115.975,116.01,2830399993.0
2007-06-28 20:35:00,116.01,116.03,115.88,116.01,3474799993.0
2007-06-28 20:40:00,116.01,116.12,115.95,116.11,3502599997.0
2007-06-28 20:45:00,116.11,116.17,115.995,116.055,2038099998.0
2007-06-28 20:50:00,116.06,116.12,115.985,116.12,2215899997.0
2007-06-28 20:55:00,116.12,116.18,116.045,116.15,2133399998.0
2007-06-28 21:00:00,116.155,116.19,116.095,116.13,3685899987.0
2007-06-28 21:05:00,116.13,116.18,116.025,116.18,2718599989.0
2007-06-28 21:10:00,116.18,116.2,116.11,116.2,1193699997.0
2007-06-28 21:15:00,116.2,116.26,116.13,116.24,3551399991.0
2007-06-28 21:20:00,116.25,116.28,116.23,116.28,2350699992.0
2007-06-28 21:25:00,116.27,116.32,116.22,116.3,1934199997.0
2007-06-28 21:30:00,116.3,116.36,116.23,116.28,2574299994.0
2007-06-28 21:35:00,116.36,116.38,116.28,116.32,1844199993.0
2007-06-28 21:40:00,116.32,116.325,116.25,116.28,2883299959.0
2007-06-28 21:45:00,116.28,116.33,116.235,116.29,1850799984.0
2007-06-28 21:50:00,116.29,116.32,116.22,116.285,820400000.0
2007-06-28 21:55:00,116.29,116.3,116.22,116.285,1247299992.0
2007-06-28 22:00:00,116.28,116.295,116.26,116.29,619599996.0
2007-06-28 22:05:00,116.29,116.32,116.21,116.31,1076799993.0
2007-06-28 22:10:00,116.31,116.35,116.3,116.315,414400001.0
2007-06-28 22:15:00,116.315,116.34,116.26,116.32,784300001.0
2007-06-28 22:20:00,116.32,116.35,116.26,116.31,593299999.0
2007-06-28 22:25:00,116.315,116.44,116.27,116.43,1212899991.0
2007-06-28 22:30:00,116.42,116.44,116.33,116.38,875100001.0
2007-06-28 22:35:00,116.38,116.39,116.33,116.35,483000002.0
2007-06-28 22:40:00,116.35,116.35,116.26,116.31,551199996.0
2007-06-28 22:45:00,116.3,116.31,116.21,116.29,616499998.0
2007-06-28 22:50:00,116.27,116.29,116.25,116.27,427200000.0
2007-06-28 22:55:00,116.27,116.31,116.19,116.23,1093399995.0
2007-06-28 23:00:00,116.24,116.28,116.22,116.24,199800000.0
2007-06-28 23:05:00,116.23,116.23,116.1,116.18,384000000.0
2007-06-28 23:10:00,116.18,116.21,116.16,116.18,111800000.0
2007-06-28 23:15:00,116.2,116.23,116.17,116.23,223200000.0
2007-06-28 23:20:00,116.23,116.27,116.195,116.225,480600004.0
2007-06-28 23:25:00,116.225,116.24,116.185,116.21,359800003.0
2007-06-28 23:30:00,116.205,116.21,116.16,116.185,709100005.0
2007-06-28 23:35:00,116.185,116.26,116.18,116.26,486799997.0
2007-06-28 23:40:00,116.26,116.29,116.24,116.27,296299996.0
2007-06-28 23:45:00,116.275,116.28,116.23,116.26,298699997.0
2007-06-28 23:50:00,116.26,116.27,116.24,116.265,132600000.0
2007-06-28 23:55:00,116.255,116.285,116.25,116.265,147500000.0
2007-06-29 00:00:00,116.27,116.285,116.26,116.285,150300000.0
2007-06-29 00:05:00,116.28,116.29,116.26,116.28,120400000.0
2007-06-29 00:10:00,116.275,116.32,116.275,116.29,212700000.0
2007-06-29 00:15:00,116.31,116.37,116.305,116.36,152900000.0
2007-06-29 00:20:00,116.355,116.385,116.355,116.37,134900000.0
2007-06-29 00:25:00,116.365,116.365,116.325,116.335,144100000.0
2007-06-29 00:30:00,116.355,116.355,116.315,116.325,273500000.0
2007-06-29 00:35:00,116.33,116.33,116.3,116.315,202600000.0
2007-06-29 00:40:00,116.295,116.32,116.24,116.265,314900000.0
2007-06-29 00:45:00,116.265,116.315,116.26,116.27,457400001.0
2007-06-29 00:50:00,116.29,116.3,116.27,116.275,171499998.0
2007-06-29 00:55:00,116.275,116.275,116.23,116.23,100299999.0
2007-06-29 01:00:00,116.24,116.27,116.24,116.27,416800000.0
2007-06-29 01:05:00,116.265,116.27,116.25,116.27,347800004.0
2007-06-29 01:10:00,116.265,116.265,116.25,116.26,24100000.0
2007-06-29 01:15:00,116.25,116.26,116.2,116.225,343100002.0
2007-06-29 01:20:00,116.225,116.23,116.165,116.17,454299996.0
2007-06-29 01:25:00,116.17,116.21,116.155,116.17,440499997.0
2007-06-29 01:30:00,116.16,116.3,116.16,116.29,1002399993.0
2007-06-29 01:35:00,116.275,116.295,116.24,116.25,778599994.0
2007-06-29 01:40:00,116.29,116.29,116.25,116.29,360599998.0
2007-06-29 01:45:00,116.285,116.32,116.28,116.32,866499998.0
2007-06-29 01:50:00,116.29,116.32,116.24,116.26,606299999.0
2007-06-29 01:55:00,116.27,116.29,116.23,116.235,390799999.0
2007-06-29 02:00:00,116.225,116.27,116.225,116.26,569700001.0
2007-06-29 02:05:00,116.26,116.27,116.235,116.27,299000000.0
2007-06-29 02:10:00,116.275,116.29,116.205,116.25,545000000.0
2007-06-29 02:15:00,116.26,116.26,116.24,116.25,197900000.0
2007-06-29 02:20:00,116.245,116.25,116.195,116.24,459400000.0
2007-06-29 02:25:00,116.24,116.25,116.21,116.23,614000000.0
2007-06-29 02:30:00,116.23,116.25,116.205,116.25,564700001.0
2007-06-29 02:35:00,116.25,116.25,116.23,116.24,254900000.0
2007-06-29 02:40:00,116.24,116.26,116.235,116.26,420800000.0
2007-06-29 02:45:00,116.26,116.295,116.23,116.24,830999999.0
2007-06-29 02:50:00,116.25,116.28,116.14,116.2,1679500000.0
2007-06-29 02:55:00,116.2,116.25,116.17,116.235,1060700002.0
2007-06-29 03:00:00,116.235,116.29,116.225,116.27,1412100001.0
2007-06-29 03:05:00,116.25,116.29,116.24,116.27,964400000.0
2007-06-29 03:10:00,116.27,116.29,116.225,116.29,591500000.0
2007-06-29 03:15:00,116.29,116.32,116.28,116.31,1120800003.0
2007-06-29 03:20:00,116.31,116.31,116.27,116.295,1023800005.0
2007-06-29 03:25:00,116.295,116.305,116.215,116.235,1486300002.0
2007-06-29 03:30:00,116.235,116.25,116.215,116.25,527200000.0
2007-06-29 03:35:00,116.25,116.26,116.23,116.25,1282900001.0
2007-06-29 03:40:00,116.25,116.28,116.23,116.27,882999999.0
2007-06-29 03:45:00,116.27,116.29,116.245,116.28,735200001.0
2007-06-29 03:50:00,116.28,116.28,116.255,116.255,263900000.0
2007-06-29 03:55:00,116.26,116.28,116.24,116.25,275100000.0
2007-06-29 04:00:00,116.25,116.27,116.25,116.255,95500000.0
2007-06-29 04:05:00,116.26,116.27,116.24,116.26,599500000.0
2007-06-29 04:10:00,116.26,116.3,116.25,116.3,874500000.0
2007-06-29 04:15:00,116.3,116.32,116.3,116.3,1049000000.0
2007-06-29 04:20:00,116.3,116.31,116.27,116.28,474300000.0
2007-06-29 04:25:00,116.29,116.31,116.28,116.3,411200000.0
2007-06-29 04:30:00,116.3,116.3,116.27,116.3,445900000.0
2007-06-29 04:35:00,116.31,116.31,116.27,116.3,335400000.0
2007-06-29 04:40:00,116.295,116.32,116.28,116.29,334199999.0
2007-06-29 04:45:00,116.29,116.31,116.28,116.31,391500000.0
2007-06-29 04:50:00,116.3,116.31,116.26,116.28,539400000.0
2007-06-29 04:55:00,116.27,116.35,116.27,116.35,800600000.0
2007-06-29 05:00:00,116.345,116.345,116.285,116.3,775699998.0
2007-06-29 05:05:00,116.36,116.46,116.35,116.45,891799998.0
2007-06-29 05:10:00,116.45,116.47,116.415,116.45,238500000.0
2007-06-29 05:15:00,116.45,116.45,116.385,116.44,124300000.0
2007-06-29 05:20:00,116.44,116.48,116.41,116.46,768500000.0
2007-06-29 05:25:00,116.46,116.47,116.445,116.46,458800000.0
2007-06-29 05:30:00,116.455,116.48,116.425,116.48,648200000.0
2007-06-29 05:35:00,116.48,116.48,116.445,116.47,445000002.0
2007-06-29 05:40:00,116.46,116.47,116.425,116.45,265500001.0
2007-06-29 05:45:00,116.45,116.49,116.45,116.48,781600000.0
2007-06-29 05:50:00,116.48,116.49,116.45,116.48,526900000.0
2007-06-29 05:55:00,116.475,116.49,116.44,116.48,1174100000.0
2007-06-29 06:00:00,116.48,116.52,116.425,116.46,1278100001.0
2007-06-29 06:05:00,116.46,116.52,116.45,116.52,858300000.0
2007-06-29 06:10:00,116.51,116.59,116.49,116.57,1146600000.0
2007-06-29 06:15:00,116.58,116.58,116.53,116.55,885700000.0
2007-06-29 06:20:00,116.545,116.64,116.54,116.63,640700000.0
2007-06-29 06:25:00,116.63,116.63,116.48,116.525,1799400003.0
2007-06-29 06:30:00,116.525,116.58,116.48,116.55,1384700000.0
2007-06-29 06:35:00,116.555,116.565,116.52,116.52,850400000.0
2007-06-29 06:40:00,116.53,116.56,116.52,116.55,1143400000.0
2007-06-29 06:45:00,116.55,116.57,116.54,116.55,272400000.0
2007-06-29 06:50:00,116.55,116.55,116.515,116.54,473000000.0
2007-06-29 06:55:00,116.54,116.56,116.52,116.52,516900000.0
2007-06-29 07:00:00,116.52,116.54,116.51,116.53,177600000.0
2007-06-29 07:05:00,116.53,116.55,116.52,116.55,368800000.0
2007-06-29 07:10:00,116.55,116.55,116.49,116.54,899000000.0
2007-06-29 07:15:00,116.54,116.55,116.53,116.54,401300000.0
2007-06-29 07:20:00,116.54,116.6,116.54,116.55,989400001.0
2007-06-29 07:25:00,116.55,116.55,116.44,116.48,629200000.0
2007-06-29 07:30:00,116.48,116.6,116.48,116.6,1062199985.0
2007-06-29 07:35:00,116.6,116.62,116.515,116.605,1496400000.0
2007-06-29 07:40:00,116.62,116.63,116.56,116.6,693799990.0
2007-06-29 07:45:00,116.6,116.67,116.57,116.66,1310099983.0
2007-06-29 07:50:00,116.66,116.69,116.64,116.66,850000000.0
2007-06-29 07:55:00,116.665,116.71,116.58,116.6,762099999.0
2007-06-29 08:00:00,116.62,116.66,116.58,116.635,1001436480.0
2007-06-29 08:05:00,116.65,116.65,116.52,116.55,1574898365.0
2007-06-29 08:10:00,116.55,116.67,116.55,116.64,1142800000.0
2007-06-29 08:15:00,116.63,116.63,116.53,116.53,603500000.0
2007-06-29 08:20:00,116.53,116.54,116.51,116.54,542300000.0
2007-06-29 08:25:00,116.52,116.55,116.445,116.46,818999999.0
2007-06-29 08:30:00,116.46,116.55,116.46,116.55,723599998.0
2007-06-29 08:35:00,116.56,116.59,116.515,116.57,1171100001.0
2007-06-29 08:40:00,116.58,116.62,116.505,116.59,1034800000.0
2007-06-29 08:45:00,116.59,116.66,116.57,116.61,1447299995.0
2007-06-29 08:50:00,116.61,116.68,116.6,116.66,1183299989.0
2007-06-29 08:55:00,116.65,116.69,116.62,116.66,1214299998.0
2007-06-29 09:00:00,116.645,116.69,116.605,116.64,1061800000.0
2007-06-29 09:05:00,116.64,116.65,116.6,116.63,1210399999.0
2007-06-29 09:10:00,116.64,116.68,116.61,116.63,1230100007.0
2007-06-29 09:15:00,116.64,116.67,116.6,116.63,2306099996.0
2007-06-29 09:20:00,116.64,116.79,116.63,116.75,2175799999.0
2007-06-29 09:25:00,116.74,116.78,116.7,116.73,1627000002.0
2007-06-29 09:30:00,116.73,116.83,116.73,116.82,2323800001.0
2007-06-29 09:35:00,116.82,116.82,116.745,116.78,2504499994.0
2007-06-29 09:40:00,116.79,116.81,116.735,116.8,2187299993.0
2007-06-29 09:45:00,116.8,116.81,116.745,116.79,1810500000.0
2007-06-29 09:50:00,116.79,116.79,116.72,116.73,2673099997.0
2007-06-29 09:55:00,116.73,116.77,116.725,116.75,883700002.0
2007-06-29 10:00:00,116.75,116.85,116.73,116.84,1502299989.0
2007-06-29 10:05:00,116.84,116.92,116.82,116.92,3049999964.0
2007-06-29 10:10:00,116.93,117.0,116.91,116.955,2702199993.0
2007-06-29 10:15:00,116.96,117.01,116.92,116.99,3104199994.0
2007-06-29 10:20:00,117.0,117.125,116.99,117.025,6229299979.0
2007-06-29 10:25:00,117.025,117.07,116.995,117.07,2893599983.0
2007-06-29 10:30:00,117.07,117.1,117.03,117.06,2181799995.0
2007-06-29 10:35:00,117.055,117.08,117.035,117.06,1996999997.0
2007-06-29 10:40:00,117.08,117.1,117.05,117.05,1972199997.0
2007-06-29 10:45:00,117.05,117.11,117.04,117.06,2394699999.0
2007-06-29 10:50:00,117.06,117.15,117.05,117.11,1879699997.0
2007-06-29 10:55:00,117.11,117.14,117.06,117.09,3374599994.0
2007-06-29 11:00:00,117.08,117.22,117.05,117.16,2259399996.0
2007-06-29 11:05:00,117.17,117.17,117.08,117.09,1415299999.0
2007-06-29 11:10:00,117.09,117.13,117.01,117.02,1756299995.0
2007-06-29 11:15:00,117.02,117.07,116.99,117.0,2066099994.0
2007-06-29 11:20:00,117.0,117.08,116.99,117.01,1599199998.0
2007-06-29 11:25:00,117.0,117.03,116.97,116.99,2203099990.0
2007-06-29 11:30:00,116.99,117.04,116.96,117.02,2060000002.0
2007-06-29 11:35:00,117.005,117.13,117.005,117.09,1744499999.0
2007-06-29 11:40:00,117.09,117.09,117.03,117.065,905600000.0
2007-06-29 11:45:00,117.08,117.22,117.065,117.15,2527399994.0
2007-06-29 11:50:00,117.15,117.21,117.105,117.2,2274800003.0
2007-06-29 11:55:00,117.185,117.2,117.06,117.15,3431899998.0
2007-06-29 12:00:00,117.15,117.79,117.12,117.475,4176999992.0
2007-06-29 12:05:00,117.5,117.5,117.33,117.41,3648099993.0
2007-06-29 12:10:00,117.41,117.42,117.26,117.375,3210999993.0
2007-06-29 12:15:00,117.37,117.42,117.31,117.32,1628900001.0
2007-06-29 12:20:00,117.32,117.32,117.135,117.18,2088999999.0
2007-06-29 12:25:00,117.17,117.18,117.095,117.14,1468899997.0
2007-06-29 12:30:00,117.12,117.28,117.08,117.21,2895299993.0
2007-06-29 12:35:00,117.195,117.24,117.125,117.17,2217999994.0
2007-06-29 12:40:00,117.18,117.28,117.17,117.22,2135800001.0
2007-06-29 12:45:00,117.22,117.23,117.14,117.19,1313800000.0
2007-06-29 12:50:00,117.2,117.22,117.015,117.03,1123400000.0
2007-06-29 12:55:00,117.06,117.09,117.0,117.01,1292400000.0
2007-06-29 13:00:00,117.005,117.06,116.89,116.905,2033100000.0
2007-06-29 13:05:00,116.92,116.97,116.855,116.96,1962600000.0
2007-06-29 13:10:00,116.965,117.035,116.935,117.0,1062200000.0
2007-06-29 13:15:00,116.995,117.1,116.98,117.06,1220600000.0
2007-06-29 13:20:00,117.065,117.075,116.9,116.92,1017600000.0
2007-06-29 13:25:00,116.92,116.97,116.9,116.97,980800000.0
2007-06-29 13:30:00,116.96,116.96,116.91,116.93,822600000.0
2007-06-29 13:35:00,116.93,116.97,116.9,116.925,1315299999.0
2007-06-29 13:40:00,116.93,117.05,116.92,117.04,2904199996.0
2007-06-29 13:45:00,117.04,117.09,117.04,117.04,1938999999.0
2007-06-29 13:50:00,117.04,117.09,117.03,117.09,2328699998.0
2007-06-29 13:55:00,117.09,117.11,116.975,117.01,2125999999.0
2007-06-29 14:00:00,117.01,117.01,116.94,116.98,2078699994.0
2007-06-29 14:05:00,116.98,117.06,116.96,117.005,1360499999.0
2007-06-29 14:10:00,117.01,117.01,116.925,116.95,2503299997.0
2007-06-29 14:15:00,116.955,116.98,116.835,116.91,1674899999.0
2007-06-29 14:20:00,116.91,116.91,116.775,116.8,2457299999.0
2007-06-29 14:25:00,116.81,116.82,116.64,116.71,3722000001.0
2007-06-29 14:30:00,116.7,116.7,116.31,116.33,3728399996.0
2007-06-29 14:35:00,116.33,116.45,116.225,116.26,3925600001.0
2007-06-29 14:40:00,116.25,116.29,116.07,116.13,3858399990.0
2007-06-29 14:45:00,116.14,116.29,116.14,116.27,3938399993.0
2007-06-29 14:50:00,116.265,116.28,116.08,116.105,3799900000.0
2007-06-29 14:55:00,116.11,116.17,116.075,116.17,3445299987.0
2007-06-29 15:00:00,116.155,116.29,116.08,116.26,3791099994.0
2007-06-29 15:05:00,116.26,116.26,116.1,116.12,2553299999.0
2007-06-29 15:10:00,116.12,116.14,116.08,116.1,1550700000.0
2007-06-29 15:15:00,116.11,116.14,116.085,116.12,2010499997.0
2007-06-29 15:20:00,116.12,116.24,116.105,116.19,2048500010.0
2007-06-29 15:25:00,116.2,116.21,116.135,116.17,2063799991.0
2007-06-29 15:30:00,116.17,116.18,116.12,116.16,1386400000.0
2007-06-29 15:35:00,116.16,116.22,116.13,116.15,2562699998.0
2007-06-29 15:40:00,116.17,116.24,116.13,116.13,1706200001.0
2007-06-29 15:45:00,116.14,116.28,116.12,116.22,3553999995.0
2007-06-29 15:50:00,116.22,116.27,116.2,116.23,2055199999.0
2007-06-29 15:55:00,116.23,116.25,116.18,116.23,2268900000.0
2007-06-29 16:00:00,116.25,116.31,116.16,116.27,2987399997.0
2007-06-29 16:05:00,116.26,116.26,116.185,116.2,3830900003.0
2007-06-29 16:10:00,116.2,116.22,116.03,116.05,4201499984.0
2007-06-29 16:15:00,116.05,116.07,116.0,116.02,3805199996.0
2007-06-29 16:20:00,116.01,116.06,115.94,115.97,3328899983.0
2007-06-29 16:25:00,115.97,115.99,115.91,115.93,1586399995.0
2007-06-29 16:30:00,115.93,116.03,115.93,115.96,2310199998.0
2007-06-29 16:35:00,115.955,115.96,115.84,115.88,2746299996.0
2007-06-29 16:40:00,115.88,115.88,115.805,115.84,1784499997.0
2007-06-29 16:45:00,115.83,115.93,115.82,115.89,2831599984.0
2007-06-29 16:50:00,115.895,116.01,115.865,116.0,3544999998.0
2007-06-29 16:55:00,116.0,116.11,115.86,116.09,3479799995.0
2007-06-29 17:00:00,116.08,116.2,116.04,116.06,4570199995.0
2007-06-29 17:05:00,116.05,116.07,115.91,115.97,4491299991.0
2007-06-29 17:10:00,115.97,116.05,115.97,116.05,1832199998.0
2007-06-29 17:15:00,116.05,116.07,115.995,116.04,1846299999.0
2007-06-29 17:20:00,116.04,116.1,116.03,116.1,1637299999.0
2007-06-29 17:25:00,116.1,116.23,116.08,116.23,2521399996.0
2007-06-29 17:30:00,116.23,116.25,116.17,116.17,1746199997.0
2007-06-29 17:35:00,116.19,116.26,116.15,116.235,1185600000.0
2007-06-29 17:40:00,116.2,116.24,116.12,116.165,1399300000.0
2007-06-29 17:45:00,116.16,116.21,116.14,116.15,1462899999.0
2007-06-29 17:50:00,116.14,116.15,116.05,116.06,1664400000.0
2007-06-29 17:55:00,116.065,116.11,116.0,116.01,2788500000.0
2007-06-29 18:00:00,116.01,116.05,115.985,116.05,2113300000.0
2007-06-29 18:05:00,116.05,116.17,116.05,116.16,3032900002.0
2007-06-29 18:10:00,116.16,116.16,116.035,116.05,2214899992.0
2007-06-29 18:15:00,116.06,116.12,115.98,116.075,2390300000.0
2007-06-29 18:20:00,116.075,116.12,116.045,116.065,2211699999.0
2007-06-29 18:25:00,116.06,116.12,116.02,116.11,1865899997.0
2007-06-29 18:30:00,116.1,116.11,115.98,116.01,1840699997.0
2007-06-29 18:35:00,116.01,116.05,115.955,116.05,1348899998.0
2007-06-29 18:40:00,116.05,116.14,116.03,116.105,2519699999.0
2007-06-29 18:45:00,116.1,116.11,116.07,116.1,1206499998.0
2007-06-29 18:50:00,116.1,116.13,116.09,116.12,742100000.0
2007-06-29 18:55:00,116.12,116.18,116.12,116.15,1365300000.0
2007-06-29 19:00:00,116.145,116.18,116.11,116.18,1165800002.0
2007-06-29 19:05:00,116.18,116.185,116.12,116.13,1322900000.0
2007-06-29 19:10:00,116.135,116.135,116.07,116.08,932900000.0
2007-06-29 19:15:00,116.08,116.1,116.04,116.07,1321399999.0
2007-06-29 19:20:00,116.07,116.1,116.06,116.095,1105000000.0
2007-06-29 19:25:00,116.1,116.11,116.05,116.07,1215600000.0
2007-06-29 19:30:00,116.08,116.08,116.03,116.055,844299999.0
2007-06-29 19:35:00,116.06,116.09,116.04,116.07,575300000.0
2007-06-29 19:40:00,116.06,116.07,116.025,116.05,1085400000.0
2007-06-29 19:45:00,116.05,116.11,116.03,116.1,1283299999.0
2007-06-29 19:50:00,116.09,116.1,116.02,116.04,1060000000.0
2007-06-29 19:55:00,116.035,116.1,116.02,116.06,1535100000.0
2007-06-29 20:00:00,116.055,116.06,116.02,116.03,596900000.0
2007-06-29 20:05:00,116.03,116.05,115.935,115.935,2031299996.0
2007-06-29 20:10:00,115.97,115.99,115.895,115.895,1494299997.0
2007-06-29 20:15:00,115.94,116.0,115.91,115.99,977400000.0
2007-06-29 20:20:00,115.99,115.99,115.95,115.96,992300000.0
2007-06-29 20:25:00,115.96,116.02,115.96,115.985,1544499997.0
2007-06-29 20:30:00,115.99,116.0,115.965,115.965,1150100002.0
2007-06-29 20:35:00,115.97,115.98,115.95,115.98,610200000.0
2007-06-29 20:40:00,115.98,115.99,115.945,115.945,677500000.0
2007-06-29 20:45:00,115.945,115.96,115.895,115.915,1070700002.0
2007-06-29 20:50:00,115.92,115.94,115.88,115.885,991900001.0
2007-06-29 20:55:00,115.885,115.9,115.85,115.87,1528399998.0
2007-06-29 21:00:00,115.86,115.88,115.81,115.81,841899997.0
2007-06-29 21:05:00,115.83,115.85,115.775,115.81,815800000.0
2007-06-29 21:10:00,115.81,115.81,115.66,115.68,1247300001.0
2007-06-29 21:15:00,115.68,115.76,115.64,115.73,2030000001.0
2007-06-29 21:20:00,115.72,115.75,115.655,115.69,1154300000.0
2007-06-29 21:25:00,115.69,115.69,115.58,115.595,1037600000.0
2007-06-29 21:30:00,115.595,115.6,115.545,115.59,683700000.0
2007-06-29 21:35:00,115.6,115.64,115.57,115.63,768800000.0
2007-06-29 21:40:00,115.63,115.71,115.63,115.66,1262700000.0
2007-06-29 21:45:00,115.66,115.67,115.64,115.66,239900000.0
2007-06-29 21:50:00,115.66,115.68,115.64,115.64,719399998.0
2007-06-29 21:55:00,115.65,115.65,115.57,115.57,1176100001.0
2007-06-29 22:00:00,115.57,115.68,115.53,115.67,1255900000.0
2007-06-29 22:05:00,115.68,115.69,115.64,115.67,1018200000.0
2007-06-29 22:10:00,115.67,115.69,115.64,115.66,650599999.0
2007-06-29 22:15:00,115.66,115.68,115.62,115.64,476000000.0
2007-06-29 22:20:00,115.65,115.65,115.59,115.64,444800000.0
2007-06-29 22:25:00,115.64,115.66,115.59,115.65,676800000.0
2007-06-29 22:30:00,115.65,115.66,115.605,115.655,448699999.0
2007-06-29 22:35:00,115.615,115.67,115.615,115.63,362899999.0
2007-06-29 22:40:00,115.63,115.66,115.6,115.64,563100000.0
2007-06-29 22:45:00,115.65,115.69,115.565,115.62,866799998.0
2007-06-29 22:50:00,115.63,115.63,115.53,115.58,648099999.0
2007-06-29 22:55:00,115.57,115.605,115.5,115.58,798099997.0
2007-07-01 23:05:00,115.69,115.74,115.69,115.705,147000000.0
2007-07-01 23:10:00,115.74,115.76,115.72,115.74,75600000.0
2007-07-01 23:15:00,115.74,115.74,115.705,115.73,166000000.0
2007-07-01 23:20:00,115.72,115.72,115.63,115.63,140900000.0
2007-07-01 23:25:00,115.63,115.63,115.575,115.62,385200000.0
2007-07-01 23:30:00,115.61,115.7,115.6,115.7,165600000.0
2007-07-01 23:35:00,115.72,115.74,115.71,115.73,83200000.0
2007-07-01 23:40:00,115.73,115.74,115.71,115.71,50700000.0
2007-07-01 23:45:00,115.73,115.73,115.68,115.71,73600000.0
2007-07-01 23:50:00,115.71,115.73,115.71,115.72,18400000.0
2007-07-01 23:55:00,115.71,115.73,115.7,115.73,72800000.0
2007-07-02 00:00:00,115.74,115.78,115.73,115.77,63900000.0
2007-07-02 00:05:00,115.77,115.78,115.77,115.77,13500000.0
2007-07-02 00:10:00,115.76,115.78,115.745,115.77,87600000.0
2007-07-02 00:15:00,115.78,115.81,115.76,115.81,73800000.0
2007-07-02 00:20:00,115.8,115.81,115.76,115.79,60300000.0
2007-07-02 00:25:00,115.8,115.81,115.77,115.79,62700000.0
2007-07-02 00:30:00,115.8,115.81,115.77,115.78,67000000.0
2007-07-02 00:35:00,115.77,115.8,115.76,115.79,64200000.0
2007-07-02 00:40:00,115.79,115.82,115.79,115.81,70600000.0
2007-07-02 00:45:00,115.82,115.86,115.82,115.86,172900000.0
2007-07-02 00:50:00,115.88,115.88,115.83,115.85,79100000.0
2007-07-02 00:55:00,115.84,115.87,115.84,115.86,110100000.0
2007-07-02 01:00:00,115.88,115.89,115.85,115.87,111100000.0
2007-07-02 01:05:00,115.86,115.89,115.84,115.88,130200000.0
2007-07-02 01:10:00,115.87,115.88,115.78,115.78,117900000.0
2007-07-02 01:15:00,115.79,115.8,115.73,115.75,789199998.0
2007-07-02 01:20:00,115.76,115.765,115.7,115.73,968499995.0
2007-07-02 01:25:00,115.73,115.73,115.64,115.66,1169099998.0
2007-07-02 01:30:00,115.66,115.705,115.64,115.68,758600002.0
2007-07-02 01:35:00,115.7,115.72,115.67,115.71,478800000.0
2007-07-02 01:40:00,115.71,115.75,115.69,115.74,426400001.0
2007-07-02 01:45:00,115.74,115.75,115.64,115.72,739200000.0
2007-07-02 01:50:00,115.74,115.85,115.7,115.845,1686800005.0
2007-07-02 01:55:00,115.85,115.92,115.82,115.89,1150000001.0
2007-07-02 02:00:00,115.9,115.96,115.84,115.87,1307000005.0
2007-07-02 02:05:00,115.87,115.95,115.87,115.91,925599999.0
2007-07-02 02:10:00,115.905,115.905,115.85,115.86,777600003.0
2007-07-02 02:15:00,115.865,115.88,115.85,115.87,219400001.0
2007-07-02 02:20:00,115.87,115.92,115.86,115.92,156600001.0
2007-07-02 02:25:00,115.92,115.92,115.89,115.915,366199996.0
2007-07-02 02:30:00,115.9,115.91,115.84,115.895,1074699997.0
2007-07-02 02:35:00,115.89,115.95,115.88,115.93,844299999.0
2007-07-02 02:40:00,115.94,115.96,115.88,115.96,784000006.0
2007-07-02 02:45:00,115.95,115.96,115.89,115.96,418900000.0
2007-07-02 02:50:00,115.94,116.0,115.94,115.955,630000005.0
2007-07-02 02:55:00,115.89,115.95,115.89,115.93,812000009.0
2007-07-02 03:00:00,115.93,115.93,115.87,115.91,478100005.0
2007-07-02 03:05:00,115.9,115.91,115.86,115.9,938200006.0
2007-07-02 03:10:00,115.9,115.9,115.83,115.87,508500004.0
2007-07-02 03:15:00,115.88,115.88,115.79,115.83,348900001.0
2007-07-02 03:20:00,115.83,115.85,115.79,115.84,241000001.0
2007-07-02 03:25:00,115.85,115.87,115.82,115.845,342700005.0
2007-07-02 03:30:00,115.85,115.86,115.84,115.845,306700000.0
2007-07-02 03:35:00,115.85,115.865,115.82,115.865,352499999.0
2007-07-02 03:40:00,115.865,115.87,115.8,115.84,224100000.0
2007-07-02 03:45:00,115.84,115.89,115.84,115.865,268100000.0
2007-07-02 03:50:00,115.86,115.88,115.84,115.88,277000000.0
2007-07-02 03:55:00,115.89,115.91,115.885,115.91,168800000.0
2007-07-02 04:00:00,115.91,115.91,115.89,115.9,351500000.0
2007-07-02 04:05:00,115.9,115.91,115.89,115.9,285600000.0
2007-07-02 04:10:00,115.91,115.96,115.85,115.89,842600000.0
2007-07-02 04:15:00,115.9,115.95,115.9,115.925,758600000.0
2007-07-02 04:20:00,115.94,115.99,115.85,115.92,768300000.0
2007-07-02 04:25:00,115.93,115.94,115.87,115.92,482000000.0
2007-07-02 04:30:00,115.92,115.93,115.86,115.91,552800000.0
2007-07-02 04:35:00,115.905,115.93,115.89,115.91,425200000.0
2007-07-02 04:40:00,115.91,115.93,115.89,115.92,344000000.0
2007-07-02 04:45:00,115.86,115.93,115.86,115.915,204700000.0
2007-07-02 04:50:00,115.92,115.92,115.86,115.87,427300000.0
2007-07-02 04:55:00,115.87,115.89,115.8,115.865,495300002.0
2007-07-02 05:00:00,115.87,115.87,115.83,115.85,188000000.0
2007-07-02 05:05:00,115.855,115.87,115.81,115.86,421000000.0
2007-07-02 05:10:00,115.87,115.9,115.81,115.885,272800001.0
2007-07-02 05:15:00,115.9,115.9,115.88,115.9,243100000.0
2007-07-02 05:20:00,115.9,115.9,115.85,115.89,148400000.0
2007-07-02 05:25:00,115.88,115.9,115.87,115.89,109600000.0
2007-07-02 05:30:00,115.89,115.9,115.85,115.9,40700000.0
2007-07-02 05:35:00,115.89,115.9,115.87,115.87,151300000.0
2007-07-02 05:40:00,115.87,115.88,115.81,115.82,482900000.0
2007-07-02 05:45:00,115.82,115.86,115.79,115.85,144900000.0
2007-07-02 05:50:00,115.85,115.87,115.81,115.84,464400000.0
2007-07-02 05:55:00,115.85,115.85,115.77,115.77,672800000.0
2007-07-02 06:00:00,115.78,115.8,115.71,115.75,702700000.0
2007-07-02 06:05:00,115.75,115.82,115.74,115.79,733200000.0
2007-07-02 06:10:00,115.82,115.85,115.79,115.815,557300000.0
2007-07-02 06:15:00,115.82,115.82,115.76,115.78,460800000.0
2007-07-02 06:20:00,115.77,115.81,115.76,115.78,312600000.0
2007-07-02 06:25:00,115.8,115.82,115.795,115.81,126100000.0
2007-07-02 06:30:00,115.81,115.83,115.79,115.79,251700000.0
2007-07-02 06:35:00,115.78,115.81,115.74,115.79,357400000.0
2007-07-02 06:40:00,115.8,115.81,115.77,115.785,298500000.0
2007-07-02 06:45:00,115.8,115.81,115.79,115.81,142600000.0
2007-07-02 06:50:00,115.81,115.82,115.78,115.8,296700000.0
2007-07-02 06:55:00,115.79,115.81,115.78,115.795,187700000.0
2007-07-02 07:00:00,115.8,115.8,115.76,115.79,252700000.0
2007-07-02 07:05:00,115.78,115.78,115.75,115.77,142900000.0
2007-07-02 07:10:00,115.77,115.79,115.755,115.785,234100000.0
2007-07-02 07:15:00,115.79,115.79,115.77,115.79,115700000.0
2007-07-02 07:20:00,115.79,115.79,115.72,115.77,221600000.0
2007-07-02 07:25:00,115.78,115.78,115.73,115.73,265000000.0
2007-07-02 07:30:00,115.725,115.78,115.72,115.78,253500000.0
2007-07-02 07:35:00,115.78,115.83,115.77,115.83,297400000.0
2007-07-02 07:40:00,115.82,115.84,115.75,115.81,694100000.0
2007-07-02 07:45:00,115.805,115.83,115.79,115.81,384500000.0
2007-07-02 07:50:00,115.81,115.84,115.75,115.81,582900000.0
2007-07-02 07:55:00,115.81,115.82,115.76,115.81,615800000.0
2007-07-02 08:00:00,115.81,115.9,115.79,115.885,948000000.0
2007-07-02 08:05:00,115.89,115.93,115.84,115.91,917900000.0
2007-07-02 08:10:00,115.91,115.91,115.775,115.8,1621000000.0
2007-07-02 08:15:00,115.805,115.815,115.695,115.76,1009600000.0
2007-07-02 08:20:00,115.76,115.83,115.75,115.82,948900000.0
2007-07-02 08:25:00,115.82,115.84,115.79,115.8,1132200000.0
2007-07-02 08:30:00,115.8,115.87,115.75,115.81,1269900000.0
2007-07-02 08:35:00,115.8,115.81,115.675,115.75,1477200000.0
2007-07-02 08:40:00,115.75,115.76,115.64,115.66,1523500000.0
2007-07-02 08:45:00,115.71,115.72,115.58,115.67,2287600000.0
2007-07-02 08:50:00,115.66,115.73,115.59,115.73,2045600005.0
2007-07-02 08:55:00,115.73,115.74,115.63,115.71,2165600012.0
2007-07-02 09:00:00,115.71,115.76,115.65,115.76,1303900001.0
2007-07-02 09:05:00,115.76,115.8,115.75,115.79,1241200000.0
2007-07-02 09:10:00,115.79,115.8,115.69,115.69,1098800001.0
2007-07-02 09:15:00,115.69,115.69,115.42,115.57,2424800023.0
2007-07-02 09:20:00,115.57,115.61,115.495,115.575,1092000009.0
2007-07-02 09:25:00,115.57,115.6,115.5,115.56,1169200001.0
2007-07-02 09:30:00,115.57,115.58,115.52,115.58,1203200014.0
2007-07-02 09:35:00,115.575,115.61,115.49,115.56,1914000005.0
2007-07-02 09:40:00,115.55,115.56,115.405,115.405,2117100009.0
2007-07-02 09:45:00,115.47,115.53,115.43,115.45,1978300010.0
2007-07-02 09:50:00,115.46,115.46,115.38,115.41,1058500004.0
2007-07-02 09:55:00,115.41,115.53,115.395,115.53,1812599999.0
2007-07-02 10:00:00,115.53,115.53,115.38,115.455,2029500013.0
2007-07-02 10:05:00,115.46,115.53,115.405,115.495,2795700011.0
2007-07-02 10:10:00,115.49,115.54,115.43,115.51,1747400001.0
2007-07-02 10:15:00,115.52,115.575,115.465,115.57,1429300006.0
2007-07-02 10:20:00,115.58,115.71,115.575,115.66,1555900009.0
2007-07-02 10:25:00,115.6,115.66,115.56,115.58,1649400009.0
2007-07-02 10:30:00,115.62,115.66,115.56,115.63,1057200005.0
2007-07-02 10:35:00,115.63,115.67,115.62,115.67,723599998.0
2007-07-02 10:40:00,115.67,115.68,115.55,115.57,1675100003.0
2007-07-02 10:45:00,115.57,115.61,115.485,115.52,1731600005.0
2007-07-02 10:50:00,115.51,115.59,115.48,115.58,1209900005.0
2007-07-02 10:55:00,115.58,115.71,115.56,115.625,1474600004.0
2007-07-02 11:00:00,115.63,115.64,115.575,115.63,933800000.0
2007-07-02 11:05:00,115.64,115.64,115.585,115.61,918500007.0
2007-07-02 11:10:00,115.61,115.65,115.57,115.63,1071600003.0
2007-07-02 11:15:00,115.63,115.65,115.62,115.64,226500000.0
2007-07-02 11:20:00,115.64,115.67,115.61,115.65,832400011.0
2007-07-02 11:25:00,115.645,115.75,115.64,115.73,1896800004.0
2007-07-02 11:30:00,115.74,115.82,115.69,115.73,2374600010.0
2007-07-02 11:35:00,115.74,115.83,115.74,115.77,999100005.0
2007-07-02 11:40:00,115.77,115.8,115.615,115.8,1983100008.0
2007-07-02 11:45:00,115.8,115.81,115.71,115.78,1158300008.0
2007-07-02 11:50:00,115.78,115.79,115.63,115.67,1573900003.0
2007-07-02 11:55:00,115.66,115.7,115.51,115.56,2816800011.0
2007-07-02 12:00:00,115.55,115.64,115.51,115.635,1862199995.0
2007-07-02 12:05:00,115.63,115.66,115.61,115.65,1348700015.0
2007-07-02 12:10:00,115.67,115.67,115.64,115.65,1281400002.0
2007-07-02 12:15:00,115.66,115.73,115.59,115.65,2144800004.0
2007-07-02 12:20:00,115.63,115.66,115.62,115.65,518700001.0
2007-07-02 12:25:00,115.62,115.66,115.545,115.625,1745599997.0
2007-07-02 12:30:00,115.625,115.63,115.525,115.6,479600000.0
2007-07-02 12:35:00,115.59,115.61,115.38,115.555,1945000006.0
2007-07-02 12:40:00,115.54,115.64,115.49,115.56,2210400006.0
2007-07-02 12:45:00,115.55,115.59,115.55,115.59,893000003.0
2007-07-02 12:50:00,115.6,115.65,115.55,115.6,794100003.0
2007-07-02 12:55:00,115.61,115.64,115.49,115.58,1881200004.0
2007-07-02 13:00:00,115.57,115.64,115.55,115.62,1187500006.0
2007-07-02 13:05:00,115.62,115.76,115.54,115.7,2002000000.0
2007-07-02 13:10:00,115.71,115.71,115.67,115.69,504000004.0
2007-07-02 13:15:00,115.685,115.7,115.59,115.68,755999999.0
2007-07-02 13:20:00,115.68,115.75,115.64,115.73,1116900004.0
2007-07-02 13:25:00,115.73,115.86,115.73,115.83,1120300000.0
2007-07-02 13:30:00,115.83,115.85,115.72,115.77,1742000001.0
2007-07-02 13:35:00,115.78,115.82,115.76,115.77,989500000.0
2007-07-02 13:40:00,115.76,115.9,115.74,115.83,1671700001.0
2007-07-02 13:45:00,115.83,115.87,115.78,115.86,1278100000.0
2007-07-02 13:50:00,115.86,115.89,115.8,115.87,2016799995.0
2007-07-02 13:55:00,115.865,115.89,115.78,115.81,1011900003.0
2007-07-02 14:00:00,115.83,115.85,115.79,115.83,1289600013.0
2007-07-02 14:05:00,115.83,115.85,115.76,115.82,1176000003.0
2007-07-02 14:10:00,115.82,115.84,115.755,115.77,1106900003.0
2007-07-02 14:15:00,115.72,115.85,115.695,115.85,2437600003.0
2007-07-02 14:20:00,115.84,115.85,115.71,115.785,1125000017.0
2007-07-02 14:25:00,115.79,115.82,115.7,115.78,1010500008.0
2007-07-02 14:30:00,115.77,115.83,115.72,115.805,1177800000.0
2007-07-02 14:35:00,115.805,115.85,115.73,115.83,745000004.0
2007-07-02 14:40:00,115.82,115.83,115.735,115.82,683300002.0
2007-07-02 14:45:00,115.82,115.84,115.78,115.78,1056500003.0
2007-07-02 14:50:00,115.79,115.87,115.74,115.8,2455200008.0
2007-07-02 14:55:00,115.81,115.82,115.76,115.81,1672600009.0
2007-07-02 15:00:00,115.81,115.87,115.77,115.84,1596400005.0
2007-07-02 15:05:00,115.85,115.87,115.76,115.87,1721400026.0
2007-07-02 15:10:00,115.87,115.88,115.72,115.75,1434600011.0
2007-07-02 15:15:00,115.75,115.75,115.62,115.715,1933600008.0
2007-07-02 15:20:00,115.73,115.81,115.675,115.78,1775000002.0
2007-07-02 15:25:00,115.765,115.83,115.71,115.75,2049600003.0
2007-07-02 15:30:00,115.74,115.79,115.69,115.77,1882800007.0
2007-07-02 15:35:00,115.79,115.81,115.73,115.74,2320600016.0
2007-07-02 15:40:00,115.74,115.8,115.74,115.78,1493900004.0
2007-07-02 15:45:00,115.78,115.88,115.76,115.85,1661300004.0
2007-07-02 15:50:00,115.85,115.89,115.785,115.8,2155600012.0
2007-07-02 15:55:00,115.8,115.87,115.73,115.79,1709300005.0
2007-07-02 16:00:00,115.8,116.06,115.79,116.02,3085099998.0
2007-07-02 16:05:00,116.03,116.08,115.985,116.0,2012100005.0
2007-07-02 16:10:00,116.0,116.01,115.89,115.98,2834900014.0
2007-07-02 16:15:00,115.97,115.99,115.91,115.92,2547500008.0
2007-07-02 16:20:00,115.92,115.92,115.79,115.82,2390000003.0
2007-07-02 16:25:00,115.82,116.01,115.76,116.01,2730000005.0
2007-07-02 16:30:00,116.02,116.08,115.89,115.99,3345700006.0
2007-07-02 16:35:00,116.02,116.03,115.89,115.92,2450100006.0
2007-07-02 16:40:00,115.92,115.93,115.87,115.92,1770000003.0
2007-07-02 16:45:00,115.91,115.96,115.86,115.92,1978300001.0
2007-07-02 16:50:00,115.92,115.94,115.82,115.92,1976400011.0
2007-07-02 16:55:00,115.91,116.14,115.91,116.12,2967300005.0
2007-07-02 17:00:00,116.12,116.18,116.0,116.03,2908900002.0
2007-07-02 17:05:00,116.03,116.08,115.97,115.99,1803800023.0
2007-07-02 17:10:00,116.05,116.07,115.97,116.02,1232200012.0
2007-07-02 17:15:00,116.02,116.06,115.995,116.01,1924000007.0
2007-07-02 17:20:00,116.0,116.06,115.94,116.0,739799998.0
2007-07-02 17:25:00,116.02,116.04,115.99,116.03,930500005.0
2007-07-02 17:30:00,116.03,116.11,115.94,116.01,2351000000.0
2007-07-02 17:35:00,116.0,116.02,115.92,115.98,2650900006.0
2007-07-02 17:40:00,115.97,116.01,115.89,115.95,1339100004.0
2007-07-02 17:45:00,115.94,115.95,115.86,115.89,1089600001.0
2007-07-02 17:50:00,115.88,115.92,115.83,115.905,794200013.0
2007-07-02 17:55:00,115.905,115.95,115.84,115.9,1387700007.0
2007-07-02 18:00:00,115.9,115.93,115.83,115.91,919400004.0
2007-07-02 18:05:00,115.85,115.92,115.85,115.91,538700006.0
2007-07-02 18:10:00,115.91,115.93,115.86,115.88,560800010.0
2007-07-02 18:15:00,115.89,115.96,115.87,115.95,492300007.0
2007-07-02 18:20:00,115.95,115.95,115.85,115.88,1047200015.0
2007-07-02 18:25:00,115.88,115.895,115.8,115.89,887800006.0
2007-07-02 18:30:00,115.88,115.88,115.83,115.86,250000001.0
2007-07-02 18:35:00,115.86,115.87,115.71,115.71,1950900022.0
2007-07-02 18:40:00,115.72,115.75,115.625,115.73,1923699997.0
2007-07-02 18:45:00,115.72,115.74,115.65,115.67,1465300009.0
2007-07-02 18:50:00,115.67,115.73,115.67,115.69,878000010.0
2007-07-02 18:55:00,115.71,115.76,115.7,115.74,992100003.0
2007-07-02 19:00:00,115.73,115.73,115.69,115.71,1064400006.0
2007-07-02 19:05:00,115.71,115.75,115.7,115.75,1296600002.0
2007-07-02 19:10:00,115.76,115.76,115.67,115.685,634800002.0
2007-07-02 19:15:00,115.69,115.72,115.65,115.71,1337100007.0
2007-07-02 19:20:00,115.72,115.72,115.67,115.68,1057500004.0
2007-07-02 19:25:00,115.68,115.76,115.68,115.75,1017100004.0
2007-07-02 19:30:00,115.74,115.8,115.695,115.8,807100004.0
2007-07-02 19:35:00,115.8,115.81,115.73,115.78,775700004.0
2007-07-02 19:40:00,115.78,115.78,115.62,115.66,783300001.0
2007-07-02 19:45:00,115.66,115.72,115.61,115.71,416000001.0
2007-07-02 19:50:00,115.72,115.78,115.71,115.76,551100000.0
2007-07-02 19:55:00,115.77,115.81,115.75,115.75,983600000.0
2007-07-02 20:00:00,115.75,115.76,115.71,115.76,844200000.0
2007-07-02 20:05:00,115.76,115.79,115.72,115.78,568500001.0
2007-07-02 20:10:00,115.78,115.84,115.78,115.82,1061100004.0
2007-07-02 20:15:00,115.82,115.845,115.79,115.79,321000000.0
2007-07-02 20:20:00,115.85,115.875,115.785,115.865,388200003.0
2007-07-02 20:25:00,115.86,115.86,115.81,115.81,619300006.0
2007-07-02 20:30:00,115.81,115.82,115.79,115.82,236200001.0
2007-07-02 20:35:00,115.82,115.86,115.82,115.84,492300003.0
2007-07-02 20:40:00,115.84,115.845,115.77,115.84,569400000.0
2007-07-02 20:45:00,115.84,115.91,115.84,115.9,417400006.0
2007-07-02 20:50:00,115.89,115.9,115.83,115.85,116000002.0
2007-07-02 20:55:00,115.85,115.85,115.77,115.82,559000006.0
2007-07-02 21:00:00,115.81,115.85,115.75,115.84,328799998.0
2007-07-02 21:05:00,115.84,115.88,115.78,115.88,1072200010.0
2007-07-02 21:10:00,115.86,115.9,115.84,115.89,566800003.0
2007-07-02 21:15:00,115.87,115.89,115.84,115.86,404800000.0
2007-07-02 21:20:00,115.86,115.88,115.85,115.87,292200003.0
2007-07-02 21:25:00,115.865,115.9,115.85,115.89,645200003.0
2007-07-02 21:30:00,115.89,115.92,115.87,115.88,413200000.0
2007-07-02 21:35:00,115.88,115.93,115.88,115.9,211300000.0
2007-07-02 21:40:00,115.9,115.91,115.88,115.9,166200000.0
2007-07-02 21:45:00,115.9,115.92,115.88,115.9,175200000.0
2007-07-02 21:50:00,115.895,115.93,115.87,115.87,574500000.0
2007-07-02 21:55:00,115.86,115.89,115.86,115.87,566900002.0
2007-07-02 22:00:00,115.86,115.87,115.83,115.87,368500000.0
2007-07-02 22:05:00,115.87,115.91,115.82,115.885,599400000.0
2007-07-02 22:10:00,115.885,115.98,115.84,115.95,684500000.0
2007-07-02 22:15:00,115.96,115.96,115.89,115.945,357500000.0
2007-07-02 22:20:00,115.96,115.97,115.86,115.905,233000000.0
2007-07-02 22:25:00,115.92,115.98,115.91,115.94,308600000.0
2007-07-02 22:30:00,115.94,115.96,115.91,115.94,471300000.0
2007-07-02 22:35:00,115.93,115.95,115.91,115.915,328400000.0
2007-07-02 22:40:00,115.92,115.94,115.88,115.93,203600000.0
2007-07-02 22:45:00,115.92,115.99,115.92,115.96,224400000.0
2007-07-02 22:50:00,115.945,115.99,115.92,115.955,167800000.0
2007-07-02 22:55:00,115.97,115.97,115.85,115.92,466000000.0
2007-07-02 23:00:00,115.93,115.93,115.86,115.87,191600000.0
2007-07-02 23:05:00,115.86,115.87,115.81,115.86,102000000.0
2007-07-02 23:10:00,115.84,115.87,115.82,115.86,132300000.0
2007-07-02 23:15:00,115.86,115.875,115.81,115.86,214500000.0
2007-07-02 23:20:00,115.87,115.87,115.85,115.85,82200000.0
2007-07-02 23:25:00,115.85,115.85,115.83,115.84,140900000.0
2007-07-02 23:30:00,115.84,115.87,115.84,115.86,47900000.0
2007-07-02 23:35:00,115.85,115.88,115.85,115.88,103500000.0
2007-07-02 23:40:00,115.88,115.88,115.86,115.86,10600000.0
2007-07-02 23:45:00,115.86,115.9,115.86,115.86,129000000.0
2007-07-02 23:50:00,115.86,115.89,115.85,115.865,172000000.0
2007-07-02 23:55:00,115.89,116.08,115.805,115.84,315500000.0
2007-07-03 00:00:00,115.875,115.97,115.87,115.95,244400000.0
2007-07-03 00:05:00,115.96,115.96,115.9,115.93,239900000.0
2007-07-03 00:10:00,115.93,115.95,115.905,115.945,158300000.0
2007-07-03 00:15:00,115.945,116.02,115.86,116.02,347400000.0
2007-07-03 00:20:00,116.015,116.02,116.0,116.02,140000000.0
2007-07-03 00:25:00,116.03,116.03,116.01,116.02,67900000.0
2007-07-03 00:30:00,116.02,116.04,115.98,116.04,144600000.0
2007-07-03 00:35:00,116.03,116.03,115.95,115.96,135500000.0
2007-07-03 00:40:00,115.97,115.98,115.93,115.94,400000000.0
2007-07-03 00:45:00,115.935,115.95,115.93,115.94,121800000.0
2007-07-03 00:50:00,115.935,115.94,115.88,115.935,383100000.0
2007-07-03 00:55:00,115.94,115.95,115.82,115.835,426100000.0
2007-07-03 01:00:00,115.835,115.89,115.79,115.86,639000000.0
2007-07-03 01:05:00,115.86,115.86,115.72,115.77,535700000.0
2007-07-03 01:10:00,115.79,115.8,115.69,115.765,424700000.0
2007-07-03 01:15:00,115.77,115.79,115.73,115.78,471600000.0
2007-07-03 01:20:00,115.78,115.835,115.78,115.79,503900000.0
2007-07-03 01:25:00,115.79,115.82,115.75,115.78,354300000.0
2007-07-03 01:30:00,115.78,115.79,115.74,115.745,493400000.0
2007-07-03 01:35:00,115.745,115.745,115.72,115.735,196300000.0
2007-07-03 01:40:00,115.735,115.76,115.68,115.755,403300000.0
2007-07-03 01:45:00,115.76,115.81,115.75,115.8,536000000.0
2007-07-03 01:50:00,115.8,115.8,115.71,115.765,474500000.0
2007-07-03 01:55:00,115.75,115.77,115.68,115.71,459800000.0
2007-07-03 02:00:00,115.71,115.725,115.69,115.725,283000000.0
2007-07-03 02:05:00,115.73,115.78,115.72,115.77,801700000.0
2007-07-03 02:10:00,115.77,115.8,115.705,115.77,618900000.0
2007-07-03 02:15:00,115.77,115.82,115.74,115.82,414800000.0
2007-07-03 02:20:00,115.83,115.85,115.69,115.73,1051200000.0
2007-07-03 02:25:00,115.74,115.74,115.64,115.72,1040400000.0
2007-07-03 02:30:00,115.725,115.75,115.68,115.74,481500000.0
2007-07-03 02:35:00,115.74,115.755,115.66,115.69,601500000.0
2007-07-03 02:40:00,115.69,115.76,115.67,115.75,481800000.0
2007-07-03 02:45:00,115.75,115.8,115.725,115.79,477700000.0
2007-07-03 02:50:00,115.795,115.81,115.73,115.755,686500000.0
2007-07-03 02:55:00,115.73,115.76,115.61,115.75,1241600000.0
2007-07-03 03:00:00,115.745,115.78,115.705,115.75,392300000.0
2007-07-03 03:05:00,115.695,115.76,115.68,115.71,701800000.0
2007-07-03 03:10:00,115.72,115.75,115.7,115.7,353900000.0
2007-07-03 03:15:00,115.7,115.72,115.63,115.685,684900000.0
2007-07-03 03:20:00,115.685,115.88,115.67,115.87,873500000.0
2007-07-03 03:25:00,115.86,115.86,115.72,115.72,954499998.0
2007-07-03 03:30:00,115.77,115.81,115.67,115.73,1076299982.0
2007-07-03 03:35:00,115.74,115.76,115.61,115.68,813499996.0
2007-07-03 03:40:00,115.68,115.72,115.66,115.685,435799999.0
2007-07-03 03:45:00,115.685,115.705,115.66,115.7,382299997.0
2007-07-03 03:50:00,115.69,115.805,115.69,115.72,1143899996.0
2007-07-03 03:55:00,115.71,115.73,115.59,115.66,1292999998.0
2007-07-03 04:00:00,115.65,115.68,115.63,115.645,693100000.0
2007-07-03 04:05:00,115.645,115.66,115.63,115.65,401600000.0
2007-07-03 04:10:00,115.65,115.66,115.605,115.62,311700000.0
2007-07-03 04:15:00,115.62,115.63,115.6,115.62,466000000.0
2007-07-03 04:20:00,115.625,115.65,115.625,115.635,581100000.0
2007-07-03 04:25:00,115.64,115.65,115.61,115.635,396500000.0
2007-07-03 04:30:00,115.64,115.7,115.63,115.7,301600000.0
2007-07-03 04:35:00,115.7,115.7,115.65,115.66,521400000.0
2007-07-03 04:40:00,115.665,115.68,115.665,115.67,221900000.0
2007-07-03 04:45:00,115.675,115.675,115.58,115.66,468500000.0
2007-07-03 04:50:00,115.66,115.7,115.63,115.66,826099999.0
2007-07-03 04:55:00,115.66,115.71,115.63,115.68,527700000.0
2007-07-03 05:00:00,115.68,115.73,115.68,115.73,264900000.0
2007-07-03 05:05:00,115.71,115.75,115.71,115.72,288700000.0
2007-07-03 05:10:00,115.72,115.76,115.72,115.755,255600000.0
2007-07-03 05:15:00,115.74,115.755,115.72,115.74,221100000.0
2007-07-03 05:20:00,115.745,115.775,115.74,115.77,168800000.0
2007-07-03 05:25:00,115.77,115.775,115.74,115.745,152100000.0
2007-07-03 05:30:00,115.745,115.775,115.73,115.775,289500000.0
2007-07-03 05:35:00,115.76,115.84,115.75,115.84,626300000.0
2007-07-03 05:40:00,115.84,115.85,115.73,115.81,629000000.0
2007-07-03 05:45:00,115.79,115.82,115.79,115.815,262000000.0
2007-07-03 05:50:00,115.815,115.84,115.805,115.81,136100000.0
2007-07-03 05:55:00,115.81,115.82,115.75,115.8,201300000.0
2007-07-03 06:00:00,115.8,115.81,115.79,115.81,59600000.0
2007-07-03 06:05:00,115.81,115.82,115.78,115.82,251100000.0
2007-07-03 06:10:00,115.83,115.84,115.8,115.82,524200000.0
2007-07-03 06:15:00,115.82,115.84,115.79,115.83,306800000.0
2007-07-03 06:20:00,115.83,115.87,115.81,115.84,610700000.0
2007-07-03 06:25:00,115.84,115.87,115.81,115.84,443400000.0
2007-07-03 06:30:00,115.85,115.86,115.82,115.85,291600000.0
2007-07-03 06:35:00,115.85,115.85,115.82,115.84,312800000.0
2007-07-03 06:40:00,115.82,115.91,115.82,115.89,559700000.0
2007-07-03 06:45:00,115.87,115.92,115.865,115.91,283500000.0
2007-07-03 06:50:00,115.92,116.0,115.92,116.0,863700000.0
2007-07-03 06:55:00,116.0,116.0,115.89,115.96,707800000.0
2007-07-03 07:00:00,115.93,115.97,115.91,115.93,646100000.0
2007-07-03 07:05:00,115.92,115.94,115.91,115.94,508400000.0
2007-07-03 07:10:00,115.94,115.95,115.93,115.93,49600000.0
2007-07-03 07:15:00,115.93,115.93,115.89,115.91,189000000.0
2007-07-03 07:20:00,115.91,115.91,115.89,115.91,87500000.0
2007-07-03 07:25:00,115.91,115.94,115.9,115.93,405400000.0
2007-07-03 07:30:00,115.93,115.96,115.9,115.94,545100000.0
2007-07-03 07:35:00,115.96,115.96,115.9,115.93,483400000.0
2007-07-03 07:40:00,115.93,115.97,115.9,115.97,710000000.0
2007-07-03 07:45:00,115.97,115.98,115.91,115.97,174200000.0
2007-07-03 07:50:00,115.97,116.06,115.91,116.035,955500000.0
2007-07-03 07:55:00,116.04,116.205,116.035,116.17,1676900000.0
2007-07-03 08:00:00,116.18,116.2,116.12,116.18,1047400000.0
2007-07-03 08:05:00,116.175,116.225,116.12,116.18,1953400000.0
2007-07-03 08:10:00,116.175,116.19,116.035,116.12,1729500000.0
2007-07-03 08:15:00,116.13,116.22,116.1,116.22,900500000.0
2007-07-03 08:20:00,116.22,116.25,116.2,116.23,455100000.0
2007-07-03 08:25:00,116.24,116.33,116.2,116.33,948600000.0
2007-07-03 08:30:00,116.31,116.32,116.19,116.25,622800000.0
2007-07-03 08:35:00,116.25,116.26,116.105,116.18,1365600000.0
2007-07-03 08:40:00,116.17,116.19,116.105,116.17,1173300000.0
2007-07-03 08:45:00,116.17,116.18,116.09,116.15,747700000.0
2007-07-03 08:50:00,116.155,116.205,116.115,116.195,478900000.0
2007-07-03 08:55:00,116.19,116.21,116.09,116.165,1530800004.0
2007-07-03 09:00:00,116.165,116.18,116.03,116.17,2382100004.0
2007-07-03 09:05:00,116.165,116.165,116.04,116.13,1785400005.0
2007-07-03 09:10:00,116.125,116.19,116.045,116.15,1271099992.0
2007-07-03 09:15:00,116.15,116.21,116.04,116.12,1538200002.0
2007-07-03 09:20:00,116.12,116.12,116.03,116.05,1007600005.0
2007-07-03 09:25:00,116.045,116.07,115.975,116.05,1159900006.0
2007-07-03 09:30:00,116.06,116.08,115.96,116.04,1680300012.0
2007-07-03 09:35:00,116.06,116.08,115.87,115.96,1340500003.0
2007-07-03 09:40:00,115.955,115.955,115.765,115.835,1853699997.0
2007-07-03 09:45:00,115.835,115.85,115.685,115.72,1814900007.0
2007-07-03 09:50:00,115.785,115.84,115.735,115.78,1761900011.0
2007-07-03 09:55:00,115.77,115.86,115.71,115.86,2008899997.0
2007-07-03 10:00:00,115.86,115.91,115.81,115.82,918000003.0
2007-07-03 10:05:00,115.895,115.93,115.85,115.91,639400003.0
2007-07-03 10:10:00,115.91,115.92,115.83,115.9,1271800012.0
2007-07-03 10:15:00,115.92,115.92,115.84,115.86,1110300004.0
2007-07-03 10:20:00,115.88,115.91,115.82,115.87,1756900005.0
2007-07-03 10:25:00,115.87,115.91,115.79,115.88,1096800001.0
2007-07-03 10:30:00,115.88,115.88,115.78,115.86,953200006.0
2007-07-03 10:35:00,115.85,115.91,115.82,115.83,1318100001.0
2007-07-03 10:40:00,115.825,115.85,115.79,115.82,941800004.0
2007-07-03 10:45:00,115.82,115.84,115.79,115.795,830599997.0
2007-07-03 10:50:00,115.8,115.88,115.78,115.86,1301100000.0
2007-07-03 10:55:00,115.86,115.88,115.81,115.83,980200002.0
2007-07-03 11:00:00,115.82,115.84,115.76,115.76,1102799993.0
2007-07-03 11:05:00,115.76,115.77,115.73,115.75,1137499998.0
2007-07-03 11:10:00,115.75,115.79,115.74,115.77,880800003.0
2007-07-03 11:15:00,115.77,115.78,115.71,115.72,771400002.0
2007-07-03 11:20:00,115.73,115.74,115.66,115.69,416100004.0
2007-07-03 11:25:00,115.69,115.73,115.67,115.73,693599995.0
2007-07-03 11:30:00,115.73,115.73,115.67,115.69,971400002.0
2007-07-03 11:35:00,115.72,115.72,115.665,115.68,549600006.0
2007-07-03 11:40:00,115.67,115.74,115.67,115.715,442900004.0
2007-07-03 11:45:00,115.72,115.74,115.69,115.72,503500002.0
2007-07-03 11:50:00,115.715,115.73,115.67,115.69,1295000001.0
2007-07-03 11:55:00,115.68,115.74,115.68,115.73,374800000.0
2007-07-03 12:00:00,115.73,115.79,115.72,115.76,1074000011.0
2007-07-03 12:05:00,115.77,115.78,115.68,115.72,1148600011.0
2007-07-03 12:10:00,115.72,115.74,115.72,115.73,282000000.0
2007-07-03 12:15:00,115.73,115.73,115.705,115.72,571200000.0
2007-07-03 12:20:00,115.72,115.73,115.69,115.7,489900000.0
2007-07-03 12:25:00,115.7,115.7,115.63,115.64,568800000.0
2007-07-03 12:30:00,115.64,115.68,115.62,115.66,725300000.0
2007-07-03 12:35:00,115.66,115.7,115.65,115.66,1117200003.0
2007-07-03 12:40:00,115.67,115.68,115.63,115.68,664100005.0
2007-07-03 12:45:00,115.67,115.78,115.665,115.78,818500000.0
2007-07-03 12:50:00,115.78,115.79,115.74,115.74,961000000.0
2007-07-03 12:55:00,115.74,115.75,115.7,115.71,653799996.0
2007-07-03 13:00:00,115.71,115.79,115.7,115.71,1620500006.0
2007-07-03 13:05:00,115.71,115.76,115.7,115.75,755100004.0
2007-07-03 13:10:00,115.75,115.75,115.7,115.75,676000001.0
2007-07-03 13:15:00,115.75,115.76,115.71,115.73,1265200004.0
2007-07-03 13:20:00,115.73,115.75,115.71,115.72,549800003.0
2007-07-03 13:25:00,115.72,115.74,115.7,115.74,676299999.0
2007-07-03 13:30:00,115.74,115.76,115.73,115.735,216300000.0
2007-07-03 13:35:00,115.75,115.75,115.72,115.75,226400000.0
2007-07-03 13:40:00,115.75,115.78,115.74,115.76,242000001.0
2007-07-03 13:45:00,115.76,115.77,115.74,115.74,555200002.0
2007-07-03 13:50:00,115.74,115.93,115.74,115.91,1081000000.0
2007-07-03 13:55:00,115.91,115.91,115.845,115.86,1586200005.0
2007-07-03 14:00:00,115.86,115.89,115.85,115.86,1335400002.0
2007-07-03 14:05:00,115.87,115.88,115.72,115.82,806700003.0
2007-07-03 14:10:00,115.82,115.85,115.79,115.85,748500004.0
2007-07-03 14:15:00,115.85,115.85,115.8,115.82,1280300012.0
2007-07-03 14:20:00,115.81,115.89,115.79,115.8,1808800007.0
2007-07-03 14:25:00,115.79,115.8,115.65,115.8,1036400006.0
2007-07-03 14:30:00,115.8,115.8,115.73,115.74,760500008.0
2007-07-03 14:35:00,115.74,115.75,115.7,115.7,1076399996.0
2007-07-03 14:40:00,115.7,115.74,115.69,115.71,2405500030.0
2007-07-03 14:45:00,115.71,115.73,115.68,115.69,853000002.0
2007-07-03 14:50:00,115.7,115.73,115.68,115.73,867400005.0
2007-07-03 14:55:00,115.73,115.75,115.72,115.73,894900006.0
2007-07-03 15:00:00,115.735,115.82,115.72,115.82,1034400004.0
2007-07-03 15:05:00,115.82,115.9,115.8,115.85,1736400002.0
2007-07-03 15:10:00,115.85,115.86,115.8,115.83,672599999.0
2007-07-03 15:15:00,115.83,115.84,115.795,115.81,855200000.0
2007-07-03 15:20:00,115.82,115.83,115.76,115.8,1189100008.0
2007-07-03 15:25:00,115.81,115.83,115.76,115.79,1266100004.0
2007-07-03 15:30:00,115.79,115.8,115.68,115.69,1197100010.0
2007-07-03 15:35:00,115.69,115.7,115.66,115.68,941999997.0
2007-07-03 15:40:00,115.67,115.69,115.61,115.62,1856100004.0
2007-07-03 15:45:00,115.615,115.66,115.59,115.6,1361800004.0
2007-07-03 15:50:00,115.6,115.61,115.49,115.54,2445100004.0
2007-07-03 15:55:00,115.53,115.56,115.49,115.52,2184800003.0
2007-07-03 16:00:00,115.52,115.55,115.47,115.54,1941900002.0
2007-07-03 16:05:00,115.54,115.54,115.47,115.5,1699300001.0
2007-07-03 16:10:00,115.49,115.5,115.42,115.46,2105200000.0
2007-07-03 16:15:00,115.46,115.5,115.28,115.29,2168200001.0
2007-07-03 16:20:00,115.3,115.39,115.285,115.32,2249400003.0
2007-07-03 16:25:00,115.33,115.38,115.25,115.27,1492900010.0
2007-07-03 16:30:00,115.27,115.31,115.2,115.23,1119100003.0
2007-07-03 16:35:00,115.24,115.24,115.06,115.13,2311700007.0
2007-07-03 16:40:00,115.12,115.13,114.975,115.06,2243000006.0
2007-07-03 16:45:00,115.05,115.15,115.02,115.14,2286400008.0
2007-07-03 16:50:00,115.125,115.25,115.12,115.22,2308300008.0
2007-07-03 16:55:00,115.22,115.24,115.1,115.1,2086400010.0
2007-07-03 17:00:00,115.11,115.23,115.1,115.22,1083500000.0
2007-07-03 17:05:00,115.22,115.25,115.2,115.23,1014500001.0
2007-07-03 17:10:00,115.23,115.26,115.16,115.24,1403500002.0
2007-07-03 17:15:00,115.24,115.32,115.24,115.3,838800008.0
2007-07-03 17:20:00,115.31,115.43,115.26,115.42,1229500011.0
2007-07-03 17:25:00,115.44,115.44,115.38,115.395,1062100015.0
2007-07-03 17:30:00,115.395,115.47,115.37,115.43,1119000000.0
2007-07-03 17:35:00,115.44,115.52,115.405,115.44,1184800015.0
2007-07-03 17:40:00,115.44,115.46,115.39,115.43,653900010.0
2007-07-03 17:45:00,115.44,115.46,115.39,115.45,1223599995.0
2007-07-03 17:50:00,115.45,115.48,115.39,115.48,738400002.0
2007-07-03 17:55:00,115.47,115.54,115.3,115.54,1111500003.0
2007-07-03 18:00:00,115.54,115.55,115.35,115.525,1558599998.0
2007-07-03 18:05:00,115.52,115.54,115.4,115.51,1052300003.0
2007-07-03 18:10:00,115.52,115.55,115.43,115.44,1231100002.0
2007-07-03 18:15:00,115.44,115.46,115.43,115.46,555600006.0
2007-07-03 18:20:00,115.46,115.47,115.33,115.42,454700001.0
2007-07-03 18:25:00,115.42,115.47,115.31,115.43,911800012.0
2007-07-03 18:30:00,115.425,115.43,115.26,115.395,1160799999.0
2007-07-03 18:35:00,115.4,115.42,115.26,115.38,1027400010.0
2007-07-03 18:40:00,115.38,115.38,115.27,115.33,716000001.0
2007-07-03 18:45:00,115.32,115.34,115.3,115.33,390100001.0
2007-07-03 18:50:00,115.34,115.36,115.28,115.29,451900002.0
2007-07-03 18:55:00,115.3,115.32,115.27,115.28,819400006.0
2007-07-03 19:00:00,115.28,115.29,115.205,115.24,851500005.0
2007-07-03 19:05:00,115.24,115.28,115.225,115.27,565600000.0
2007-07-03 19:10:00,115.25,115.27,115.2,115.24,535899999.0
2007-07-03 19:15:00,115.25,115.27,115.23,115.23,272000000.0
2007-07-03 19:20:00,115.25,115.27,115.23,115.27,187300000.0
2007-07-03 19:25:00,115.26,115.31,115.25,115.31,276200000.0
2007-07-03 19:30:00,115.31,115.33,115.29,115.32,398800002.0
2007-07-03 19:35:00,115.32,115.35,115.31,115.35,565899999.0
2007-07-03 19:40:00,115.35,115.35,115.295,115.31,438600001.0
2007-07-03 19:45:00,115.32,115.34,115.295,115.31,226699998.0
2007-07-03 19:50:00,115.31,115.33,115.3,115.31,66100000.0
2007-07-03 19:55:00,115.31,115.33,115.29,115.32,339500004.0
2007-07-03 20:00:00,115.32,115.33,115.28,115.33,612400002.0
2007-07-03 20:05:00,115.33,115.36,115.32,115.34,283400001.0
2007-07-03 20:10:00,115.34,115.39,115.33,115.38,366200001.0
2007-07-03 20:15:00,115.38,115.39,115.33,115.39,528000002.0
2007-07-03 20:20:00,115.375,115.41,115.32,115.39,924700005.0
2007-07-03 20:25:00,115.39,115.4,115.37,115.39,254200000.0
2007-07-03 20:30:00,115.38,115.43,115.37,115.4,416999997.0
2007-07-03 20:35:00,115.4,115.4,115.34,115.36,402499999.0
2007-07-03 20:40:00,115.35,115.43,115.35,115.39,298400000.0
2007-07-03 20:45:00,115.41,115.45,115.395,115.42,946300002.0
2007-07-03 20:50:00,115.42,115.43,115.36,115.42,594700001.0
2007-07-03 20:55:00,115.43,115.43,115.415,115.415,188200000.0
2007-07-03 21:00:00,115.42,115.42,115.385,115.39,592200002.0
2007-07-03 21:05:00,115.4,115.42,115.4,115.41,377099998.0
2007-07-03 21:10:00,115.4,115.42,115.395,115.41,631500001.0
2007-07-03 21:15:00,115.41,115.41,115.395,115.41,149499999.0
2007-07-03 21:20:00,115.42,115.42,115.39,115.39,499099997.0
2007-07-03 21:25:00,115.39,115.39,115.335,115.36,794899985.0
2007-07-03 21:30:00,115.36,115.37,115.33,115.33,485399997.0
2007-07-03 21:35:00,115.31,115.36,115.3,115.35,1124799993.0
2007-07-03 21:40:00,115.345,115.37,115.345,115.36,168900001.0
2007-07-03 21:45:00,115.37,115.39,115.355,115.38,71900000.0
2007-07-03 21:50:00,115.38,115.38,115.34,115.37,669299999.0
2007-07-03 21:55:00,115.37,115.38,115.35,115.37,655100002.0
2007-07-03 22:00:00,115.37,115.41,115.365,115.395,263200000.0
2007-07-03 22:05:00,115.42,115.42,115.39,115.41,214500000.0
2007-07-03 22:10:00,115.41,115.43,115.38,115.405,190100000.0
2007-07-03 22:15:00,115.405,115.42,115.39,115.42,131700000.0
2007-07-03 22:20:00,115.42,115.42,115.33,115.33,225400000.0
2007-07-03 22:25:00,115.34,115.36,115.27,115.36,511700000.0
2007-07-03 22:30:00,115.36,115.37,115.36,115.37,136000000.0
2007-07-03 22:35:00,115.38,115.39,115.315,115.345,486000000.0
2007-07-03 22:40:00,115.325,115.36,115.28,115.34,592900002.0
2007-07-03 22:45:00,115.34,115.36,115.32,115.35,124000000.0
2007-07-03 22:50:00,115.35,115.35,115.33,115.34,307500000.0
2007-07-03 22:55:00,115.35,115.37,115.33,115.36,264500000.0
2007-07-03 23:00:00,115.35,115.37,115.3,115.36,165600000.0
2007-07-03 23:05:00,115.32,115.35,115.3,115.3,184000000.0
2007-07-03 23:10:00,115.31,115.33,115.3,115.33,60400000.0
2007-07-03 23:15:00,115.33,115.33,115.245,115.325,480700000.0
2007-07-03 23:20:00,115.325,115.325,115.325,115.325,4200000.0
2007-07-03 23:25:00,115.325,115.33,115.3,115.325,50400000.0
2007-07-03 23:30:00,115.33,115.33,115.3,115.32,33200000.0
2007-07-03 23:35:00,115.32,115.32,115.31,115.31,63800000.0
2007-07-03 23:40:00,115.31,115.31,115.29,115.3,84800000.0
2007-07-03 23:45:00,115.3,115.33,115.3,115.31,236100000.0
2007-07-03 23:50:00,115.32,115.33,115.3,115.31,110900000.0
2007-07-03 23:55:00,115.31,115.37,115.31,115.37,170500000.0
2007-07-04 00:00:00,115.37,115.4,115.355,115.37,201300000.0
2007-07-04 00:05:00,115.38,115.385,115.36,115.365,171400000.0
2007-07-04 00:10:00,115.38,115.45,115.36,115.41,127200000.0
2007-07-04 00:15:00,115.41,115.42,115.37,115.42,78200000.0
2007-07-04 00:20:00,115.42,115.46,115.405,115.44,88600000.0
2007-07-04 00:25:00,115.44,115.47,115.41,115.435,140200000.0
2007-07-04 00:30:00,115.44,115.47,115.395,115.43,354000000.0
2007-07-04 00:35:00,115.43,115.47,115.41,115.45,145000000.0
2007-07-04 00:40:00,115.45,115.48,115.425,115.46,182500000.0
2007-07-04 00:45:00,115.46,115.48,115.45,115.45,163400000.0
2007-07-04 00:50:00,115.45,115.49,115.43,115.47,249900000.0
2007-07-04 00:55:00,115.47,115.51,115.47,115.49,234100000.0
2007-07-04 01:00:00,115.49,115.51,115.47,115.51,303600003.0
2007-07-04 01:05:00,115.51,115.51,115.44,115.465,706500000.0
2007-07-04 01:10:00,115.47,115.47,115.415,115.45,295600000.0
2007-07-04 01:15:00,115.45,115.46,115.43,115.46,153900000.0
2007-07-04 01:20:00,115.45,115.46,115.44,115.46,192600000.0
2007-07-04 01:25:00,115.45,115.48,115.45,115.46,82300000.0
2007-07-04 01:30:00,115.46,115.48,115.43,115.43,305100000.0
2007-07-04 01:35:00,115.44,115.5,115.42,115.49,401100000.0
2007-07-04 01:40:00,115.49,115.49,115.44,115.465,438300000.0
2007-07-04 01:45:00,115.46,115.475,115.45,115.47,289500000.0
2007-07-04 01:50:00,115.47,115.47,115.42,115.43,302400000.0
2007-07-04 01:55:00,115.43,115.435,115.38,115.38,620000000.0
2007-07-04 02:00:00,115.375,115.375,115.32,115.34,345299998.0
2007-07-04 02:05:00,115.35,115.37,115.33,115.34,256699996.0
2007-07-04 02:10:00,115.36,115.4,115.315,115.39,624399991.0
2007-07-04 02:15:00,115.39,115.43,115.36,115.42,418699995.0
2007-07-04 02:20:00,115.42,115.42,115.34,115.37,863899995.0
2007-07-04 02:25:00,115.37,115.44,115.345,115.43,494099996.0
2007-07-04 02:30:00,115.42,115.43,115.39,115.415,526899998.0
2007-07-04 02:35:00,115.41,115.425,115.4,115.425,532400000.0
2007-07-04 02:40:00,115.42,115.425,115.38,115.415,408300000.0
2007-07-04 02:45:00,115.41,115.42,115.39,115.395,385600000.0
2007-07-04 02:50:00,115.39,115.41,115.36,115.41,788400000.0
2007-07-04 02:55:00,115.41,115.44,115.36,115.38,499000000.0
2007-07-04 03:00:00,115.38,115.42,115.37,115.37,388700000.0
2007-07-04 03:05:00,115.38,115.41,115.36,115.4,290300000.0
2007-07-04 03:10:00,115.4,115.41,115.38,115.4,310600000.0
2007-07-04 03:15:00,115.4,115.41,115.4,115.405,179200000.0
2007-07-04 03:20:00,115.405,115.44,115.385,115.44,447100000.0
2007-07-04 03:25:00,115.44,115.44,115.37,115.39,652300000.0
2007-07-04 03:30:00,115.4,115.45,115.375,115.44,1111900001.0
2007-07-04 03:35:00,115.44,115.47,115.41,115.455,1111700017.0
2007-07-04 03:40:00,115.46,115.47,115.43,115.45,505399999.0
2007-07-04 03:45:00,115.43,115.46,115.43,115.45,183599998.0
2007-07-04 03:50:00,115.435,115.44,115.335,115.38,879199990.0
2007-07-04 03:55:00,115.38,115.4,115.34,115.35,876800003.0
2007-07-04 04:00:00,115.35,115.37,115.34,115.35,611600002.0
2007-07-04 04:05:00,115.36,115.38,115.35,115.375,405900000.0
2007-07-04 04:10:00,115.38,115.42,115.38,115.415,431700000.0
2007-07-04 04:15:00,115.42,115.445,115.41,115.44,602700000.0
2007-07-04 04:20:00,115.44,115.46,115.44,115.45,264800000.0
2007-07-04 04:25:00,115.45,115.46,115.43,115.435,207200000.0
2007-07-04 04:30:00,115.435,115.435,115.41,115.415,299000000.0
2007-07-04 04:35:00,115.425,115.43,115.395,115.4,371300000.0
2007-07-04 04:40:00,115.39,115.39,115.32,115.36,1002000000.0
2007-07-04 04:45:00,115.36,115.36,115.26,115.27,746400000.0
2007-07-04 04:50:00,115.27,115.33,115.27,115.32,650900000.0
2007-07-04 04:55:00,115.32,115.36,115.295,115.3,914800000.0
2007-07-04 05:00:00,115.29,115.34,115.23,115.34,779900000.0
2007-07-04 05:05:00,115.36,115.375,115.32,115.33,742300000.0
2007-07-04 05:10:00,115.325,115.35,115.32,115.33,402400000.0
2007-07-04 05:15:00,115.33,115.35,115.32,115.33,336800000.0
2007-07-04 05:20:00,115.34,115.375,115.335,115.37,396400000.0
2007-07-04 05:25:00,115.37,115.38,115.33,115.38,494400000.0
2007-07-04 05:30:00,115.38,115.41,115.27,115.41,572100000.0
2007-07-04 05:35:00,115.41,115.41,115.27,115.395,360100000.0
2007-07-04 05:40:00,115.39,115.42,115.36,115.39,507600000.0
2007-07-04 05:45:00,115.4,115.41,115.27,115.37,537300000.0
2007-07-04 05:50:00,115.37,115.4,115.34,115.38,649900000.0
2007-07-04 05:55:00,115.39,115.39,115.35,115.37,122100000.0
2007-07-04 06:00:00,115.37,115.38,115.355,115.37,221000000.0
2007-07-04 06:05:00,115.38,115.395,115.27,115.395,233500000.0
2007-07-04 06:10:00,115.395,115.41,115.27,115.4,387000000.0
2007-07-04 06:15:00,115.41,115.41,115.38,115.4,115800000.0
2007-07-04 06:20:00,115.41,115.46,115.39,115.46,272100000.0
2007-07-04 06:25:00,115.46,115.52,115.44,115.5,660600000.0
2007-07-04 06:30:00,115.49,115.51,115.475,115.49,968600000.0
2007-07-04 06:35:00,115.485,115.52,115.475,115.48,610000000.0
2007-07-04 06:40:00,115.48,115.5,115.465,115.49,384500000.0
2007-07-04 06:45:00,115.5,115.54,115.49,115.54,156100000.0
2007-07-04 06:50:00,115.53,115.53,115.49,115.5,346100000.0
2007-07-04 06:55:00,115.495,115.54,115.48,115.53,595000000.0
2007-07-04 07:00:00,115.54,115.56,115.53,115.56,622800000.0
2007-07-04 07:05:00,115.56,115.56,115.51,115.535,564900000.0
2007-07-04 07:10:00,115.54,115.55,115.52,115.52,484000000.0
2007-07-04 07:15:00,115.525,115.53,115.52,115.53,147000000.0
2007-07-04 07:20:00,115.53,115.53,115.49,115.51,422400000.0
2007-07-04 07:25:00,115.51,115.51,115.46,115.465,727700000.0
2007-07-04 07:30:00,115.47,115.49,115.44,115.47,281900000.0
2007-07-04 07:35:00,115.47,115.49,115.46,115.48,335500000.0
2007-07-04 07:40:00,115.46,115.48,115.44,115.44,302300000.0
2007-07-04 07:45:00,115.46,115.47,115.44,115.45,301400000.0
2007-07-04 07:50:00,115.45,115.5,115.43,115.48,491000000.0
2007-07-04 07:55:00,115.48,115.49,115.44,115.44,323300000.0
2007-07-04 08:00:00,115.45,115.49,115.44,115.48,447200000.0
2007-07-04 08:05:00,115.48,115.51,115.45,115.495,325100000.0
2007-07-04 08:10:00,115.51,115.51,115.42,115.435,319600000.0
2007-07-04 08:15:00,115.45,115.51,115.39,115.51,697200000.0
2007-07-04 08:20:00,115.51,115.58,115.48,115.51,1399100000.0
2007-07-04 08:25:00,115.52,115.59,115.49,115.59,735300000.0
2007-07-04 08:30:00,115.585,115.6,115.56,115.57,666100000.0
2007-07-04 08:35:00,115.59,115.6,115.52,115.52,717200001.0
2007-07-04 08:40:00,115.53,115.57,115.5,115.53,981600004.0
2007-07-04 08:45:00,115.515,115.6,115.49,115.56,692500002.0
2007-07-04 08:50:00,115.57,115.6,115.52,115.59,1106699998.0
2007-07-04 08:55:00,115.58,115.66,115.55,115.61,1194100004.0
2007-07-04 09:00:00,115.66,115.67,115.63,115.66,645500010.0
2007-07-04 09:05:00,115.66,115.7,115.64,115.685,1019200015.0
2007-07-04 09:10:00,115.685,115.87,115.685,115.87,2357100012.0
2007-07-04 09:15:00,115.865,115.9,115.755,115.79,1158200020.0
2007-07-04 09:20:00,115.795,115.85,115.765,115.81,651700002.0
2007-07-04 09:25:00,115.81,115.85,115.77,115.8,1073000010.0
2007-07-04 09:30:00,115.8,115.8,115.685,115.75,831400011.0
2007-07-04 09:35:00,115.75,115.865,115.72,115.81,1139700010.0
2007-07-04 09:40:00,115.82,115.83,115.79,115.8,378500003.0
2007-07-04 09:45:00,115.8,115.8,115.75,115.79,948500003.0
2007-07-04 09:50:00,115.79,115.83,115.76,115.805,1118700008.0
2007-07-04 09:55:00,115.81,115.85,115.76,115.81,1001700008.0
2007-07-04 10:00:00,115.81,115.88,115.78,115.87,653500005.0
2007-07-04 10:05:00,115.88,115.88,115.84,115.855,430600005.0
2007-07-04 10:10:00,115.86,115.86,115.79,115.8,734500010.0
2007-07-04 10:15:00,115.8,115.83,115.8,115.82,420300008.0
2007-07-04 10:20:00,115.82,115.88,115.79,115.86,1871300027.0
2007-07-04 10:25:00,115.86,115.86,115.82,115.84,1749000022.0
2007-07-04 10:30:00,115.84,115.915,115.8,115.9,1774300019.0
2007-07-04 10:35:00,115.9,115.94,115.87,115.91,1675100003.0
2007-07-04 10:40:00,115.91,115.91,115.86,115.9,1067499989.0
2007-07-04 10:45:00,115.88,115.92,115.86,115.91,734799998.0
2007-07-04 10:50:00,115.91,115.91,115.835,115.85,1613899993.0
2007-07-04 10:55:00,115.84,115.87,115.74,115.78,1421499997.0
2007-07-04 11:00:00,115.775,115.85,115.74,115.84,937799994.0
2007-07-04 11:05:00,115.79,115.86,115.79,115.845,1113900001.0
2007-07-04 11:10:00,115.85,115.87,115.795,115.87,616700002.0
2007-07-04 11:15:00,115.87,115.99,115.85,115.985,1565300000.0
2007-07-04 11:20:00,115.985,115.99,115.84,115.865,828800002.0
2007-07-04 11:25:00,115.86,115.88,115.81,115.84,1027799998.0
2007-07-04 11:30:00,115.85,115.91,115.83,115.9,717199996.0
2007-07-04 11:35:00,115.9,115.9,115.82,115.88,1711299998.0
2007-07-04 11:40:00,115.88,115.89,115.72,115.74,1254299995.0
2007-07-04 11:45:00,115.745,115.77,115.725,115.75,846199995.0
2007-07-04 11:50:00,115.76,115.795,115.75,115.79,524900000.0
2007-07-04 11:55:00,115.79,115.81,115.77,115.78,461599990.0
2007-07-04 12:00:00,115.78,115.79,115.73,115.73,768699995.0
2007-07-04 12:05:00,115.72,115.73,115.69,115.715,563399993.0
2007-07-04 12:10:00,115.715,115.74,115.685,115.71,1238999991.0
2007-07-04 12:15:00,115.705,115.72,115.68,115.68,827999998.0
2007-07-04 12:20:00,115.68,115.7,115.68,115.7,375599998.0
2007-07-04 12:25:00,115.69,115.71,115.69,115.71,103199999.0
2007-07-04 12:30:00,115.69,115.73,115.68,115.695,607999994.0
2007-07-04 12:35:00,115.7,115.77,115.675,115.76,945699993.0
2007-07-04 12:40:00,115.76,115.77,115.74,115.76,179900000.0
2007-07-04 12:45:00,115.75,115.77,115.73,115.76,861599999.0
2007-07-04 12:50:00,115.75,115.77,115.72,115.735,793200000.0
2007-07-04 12:55:00,115.75,115.8,115.73,115.8,692300001.0
2007-07-04 13:00:00,115.8,115.85,115.74,115.81,1952699993.0
2007-07-04 13:05:00,115.805,115.82,115.79,115.79,832899999.0
2007-07-04 13:10:00,115.8,115.84,115.79,115.81,693800003.0
2007-07-04 13:15:00,115.82,115.85,115.815,115.85,330000000.0
2007-07-04 13:20:00,115.85,115.86,115.825,115.84,566800000.0
2007-07-04 13:25:00,115.84,115.86,115.79,115.83,268200000.0
2007-07-04 13:30:00,115.825,115.83,115.765,115.81,320500000.0
2007-07-04 13:35:00,115.79,115.81,115.725,115.725,324200003.0
2007-07-04 13:40:00,115.725,115.75,115.69,115.715,329300001.0
2007-07-04 13:45:00,115.73,115.74,115.715,115.73,192900000.0
2007-07-04 13:50:00,115.73,115.74,115.72,115.735,234100000.0
2007-07-04 13:55:00,115.735,115.75,115.72,115.73,502900000.0
2007-07-04 14:00:00,115.725,115.76,115.715,115.74,719900000.0
2007-07-04 14:05:00,115.74,115.76,115.685,115.75,316599999.0
2007-07-04 14:10:00,115.74,115.77,115.72,115.735,484700001.0
2007-07-04 14:15:00,115.74,115.75,115.69,115.74,469200000.0
2007-07-04 14:20:00,115.74,115.75,115.69,115.72,386400004.0
2007-07-04 14:25:00,115.725,115.75,115.695,115.735,272300000.0
2007-07-04 14:30:00,115.735,115.75,115.675,115.71,464800000.0
2007-07-04 14:35:00,115.71,115.71,115.67,115.7,672400003.0
2007-07-04 14:40:00,115.7,115.74,115.67,115.7,791799992.0
2007-07-04 14:45:00,115.7,115.73,115.69,115.73,1287199994.0
2007-07-04 14:50:00,115.725,115.73,115.67,115.675,764400002.0
2007-07-04 14:55:00,115.68,115.68,115.66,115.67,363500000.0
2007-07-04 15:00:00,115.68,115.71,115.66,115.69,405300000.0
2007-07-04 15:05:00,115.68,115.71,115.68,115.7,258400000.0
2007-07-04 15:10:00,115.71,115.74,115.7,115.73,256200000.0
2007-07-04 15:15:00,115.71,115.74,115.68,115.72,486400000.0
2007-07-04 15:20:00,115.7,115.72,115.68,115.72,326800000.0
2007-07-04 15:25:00,115.72,115.77,115.72,115.72,304400000.0
2007-07-04 15:30:00,115.7,115.73,115.7,115.72,150300000.0
2007-07-04 15:35:00,115.72,115.74,115.71,115.71,572300002.0
2007-07-04 15:40:00,115.7,115.73,115.66,115.69,414400000.0
2007-07-04 15:45:00,115.69,115.7,115.615,115.67,390799999.0
2007-07-04 15:50:00,115.67,115.69,115.65,115.67,411100000.0
2007-07-04 15:55:00,115.68,115.69,115.65,115.67,368800000.0
2007-07-04 16:00:00,115.67,115.72,115.65,115.71,878699999.0
2007-07-04 16:05:00,115.71,115.74,115.68,115.72,794100002.0
2007-07-04 16:10:00,115.72,115.75,115.7,115.75,293400000.0
2007-07-04 16:15:00,115.75,115.86,115.715,115.85,1051099997.0
2007-07-04 16:20:00,115.86,115.98,115.8,115.94,762400000.0
2007-07-04 16:25:00,115.94,115.94,115.85,115.9,295199999.0
2007-07-04 16:30:00,115.87,115.92,115.84,115.89,196100000.0
2007-07-04 16:35:00,115.89,115.96,115.85,115.93,530600000.0
2007-07-04 16:40:00,115.96,116.04,115.93,115.97,1764399999.0
2007-07-04 16:45:00,115.97,116.02,115.97,116.015,773800000.0
2007-07-04 16:50:00,116.02,116.02,115.955,115.99,1308299989.0
2007-07-04 16:55:00,116.0,116.04,115.96,116.0,1986699999.0
2007-07-04 17:00:00,116.01,116.02,115.81,115.885,1591099998.0
2007-07-04 17:05:00,115.89,115.91,115.87,115.9,549100000.0
2007-07-04 17:10:00,115.9,115.92,115.84,115.86,1002399999.0
2007-07-04 17:15:00,115.88,115.885,115.82,115.84,1178900013.0
2007-07-04 17:20:00,115.84,115.895,115.835,115.88,1467000006.0
2007-07-04 17:25:00,115.89,115.895,115.84,115.86,923199999.0
2007-07-04 17:30:00,115.85,115.9,115.83,115.9,1225999984.0
2007-07-04 17:35:00,115.9,115.9,115.81,115.845,846900004.0
2007-07-04 17:40:00,115.81,115.87,115.81,115.86,560300001.0
2007-07-04 17:45:00,115.87,115.96,115.85,115.95,1102400008.0
2007-07-04 17:50:00,115.95,115.98,115.925,115.98,619900002.0
2007-07-04 17:55:00,115.98,115.985,115.97,115.985,197400000.0
2007-07-04 18:00:00,115.99,116.01,115.96,115.98,354300004.0
2007-07-04 18:05:00,115.99,115.99,115.96,115.975,250800002.0
2007-07-04 18:10:00,115.98,115.98,115.94,115.94,335799999.0
2007-07-04 18:15:00,115.97,115.98,115.915,115.97,906000011.0
2007-07-04 18:20:00,115.97,115.97,115.93,115.96,332700006.0
2007-07-04 18:25:00,115.95,115.98,115.95,115.97,527600001.0
2007-07-04 18:30:00,115.97,115.98,115.955,115.98,348300001.0
2007-07-04 18:35:00,115.97,115.98,115.95,115.98,402900001.0
2007-07-04 18:40:00,115.97,115.99,115.95,115.95,175100002.0
2007-07-04 18:45:00,115.95,115.98,115.905,115.97,1115600011.0
2007-07-04 18:50:00,115.97,116.02,115.94,116.01,984200004.0
2007-07-04 18:55:00,116.02,116.02,116.005,116.02,155199999.0
2007-07-04 19:00:00,116.02,116.04,115.985,115.99,459300001.0
2007-07-04 19:05:00,116.0,116.0,115.96,115.98,343800000.0
2007-07-04 19:10:00,115.98,115.98,115.94,115.96,753000002.0
2007-07-04 19:15:00,115.96,116.01,115.95,115.99,1137700007.0
2007-07-04 19:20:00,116.0,116.0,115.965,115.98,507900009.0
2007-07-04 19:25:00,115.97,115.99,115.94,115.96,430700003.0
2007-07-04 19:30:00,115.99,115.99,115.955,115.99,200999999.0
2007-07-04 19:35:00,115.99,115.99,115.96,115.97,224000004.0
2007-07-04 19:40:00,115.965,115.98,115.93,115.93,313500007.0
2007-07-04 19:45:00,115.96,115.96,115.96,115.96,16700001.0
2007-07-04 19:50:00,115.95,115.96,115.93,115.96,101100005.0
2007-07-04 19:55:00,115.94,115.94,115.86,115.875,837500027.0
2007-07-04 20:00:00,115.88,115.89,115.87,115.89,753700021.0
2007-07-04 20:05:00,115.87,115.9,115.86,115.86,1105500020.0
2007-07-04 20:10:00,115.885,115.895,115.85,115.89,599000006.0
2007-07-04 20:15:00,115.86,115.88,115.86,115.87,263100008.0
2007-07-04 20:20:00,115.88,115.89,115.88,115.89,122800004.0
2007-07-04 20:25:00,115.89,115.89,115.87,115.87,116000004.0
2007-07-04 20:30:00,115.88,115.89,115.85,115.87,371500010.0
2007-07-04 20:35:00,115.86,115.88,115.86,115.86,363300008.0
2007-07-04 20:40:00,115.87,115.885,115.86,115.87,258900004.0
2007-07-04 20:45:00,115.89,115.89,115.86,115.87,185900003.0
2007-07-04 20:50:00,115.89,115.9,115.87,115.88,116100000.0
2007-07-04 20:55:00,115.88,115.9,115.88,115.895,211100009.0
2007-07-04 21:00:00,115.89,115.905,115.855,115.88,346100006.0
2007-07-04 21:05:00,115.88,115.92,115.88,115.91,652100003.0
2007-07-04 21:10:00,115.895,115.92,115.86,115.86,636200000.0
2007-07-04 21:15:00,115.86,115.92,115.835,115.88,723899999.0
2007-07-04 21:20:00,115.91,115.91,115.86,115.88,628199999.0
2007-07-04 21:25:00,115.86,115.89,115.85,115.875,365000000.0
2007-07-04 21:30:00,115.875,115.88,115.82,115.83,432300000.0
2007-07-04 21:35:00,115.83,115.85,115.8,115.82,782700003.0
2007-07-04 21:40:00,115.82,115.865,115.82,115.86,291000000.0
2007-07-04 21:45:00,115.855,115.87,115.82,115.83,361700004.0
2007-07-04 21:50:00,115.83,115.85,115.82,115.85,109699999.0
2007-07-04 21:55:00,115.84,115.87,115.82,115.83,229999998.0
2007-07-04 22:00:00,115.84,115.89,115.82,115.86,146299999.0
2007-07-04 22:05:00,115.83,115.87,115.805,115.85,162400000.0
2007-07-04 22:10:00,115.85,115.87,115.83,115.85,116400000.0
2007-07-04 22:15:00,115.87,115.87,115.83,115.85,52800000.0
2007-07-04 22:20:00,115.855,115.87,115.83,115.86,150900000.0
2007-07-04 22:25:00,115.87,115.87,115.83,115.83,65200000.0
2007-07-04 22:30:00,115.82,115.845,115.82,115.83,144000000.0
2007-07-04 22:35:00,115.83,115.86,115.83,115.855,120400000.0
2007-07-04 22:40:00,115.83,115.87,115.83,115.87,276500000.0
2007-07-04 22:45:00,115.85,115.88,115.84,115.85,194299998.0
2007-07-04 22:50:00,115.86,115.92,115.84,115.92,234599999.0
2007-07-04 22:55:00,115.95,116.0,115.92,115.97,375799999.0
2007-07-04 23:00:00,115.97,115.99,115.95,115.95,246900000.0
2007-07-04 23:05:00,115.97,115.98,115.95,115.97,79600000.0
2007-07-04 23:10:00,115.97,116.03,115.95,115.99,145999999.0
2007-07-04 23:15:00,115.97,115.97,115.94,115.96,326999999.0
2007-07-04 23:20:00,115.96,115.97,115.93,115.96,94600000.0
2007-07-04 23:25:00,115.935,115.98,115.92,115.93,176099999.0
2007-07-04 23:30:00,115.97,115.97,115.88,115.89,311600000.0
2007-07-04 23:35:00,115.9,115.95,115.87,115.89,301000000.0
2007-07-04 23:40:00,115.88,115.94,115.85,115.88,417499996.0
2007-07-04 23:45:00,115.89,115.89,115.84,115.88,147100000.0
2007-07-04 23:50:00,115.89,115.89,115.85,115.855,174899999.0
2007-07-04 23:55:00,115.88,115.88,115.85,115.86,78000000.0
2007-07-05 00:00:00,115.845,115.87,115.82,115.86,362799998.0
2007-07-05 00:05:00,115.855,115.9,115.85,115.885,182900000.0
2007-07-05 00:10:00,115.885,115.96,115.88,115.925,596499995.0
2007-07-05 00:15:00,115.93,115.93,115.91,115.92,157200000.0
2007-07-05 00:20:00,115.92,115.92,115.88,115.91,227300000.0
2007-07-05 00:25:00,115.925,115.96,115.92,115.95,348699999.0
2007-07-05 00:30:00,115.945,115.965,115.92,115.965,346699999.0
2007-07-05 00:35:00,115.95,116.025,115.95,115.99,595399996.0
2007-07-05 00:40:00,115.97,116.0,115.93,115.97,784499998.0
2007-07-05 00:45:00,116.0,116.03,115.945,116.0,342400000.0
2007-07-05 00:50:00,116.01,116.04,115.98,115.985,888100000.0
2007-07-05 00:55:00,115.99,115.995,115.97,115.99,202600000.0
2007-07-05 01:00:00,115.99,116.015,115.925,115.98,891099998.0
2007-07-05 01:05:00,115.96,115.99,115.94,115.98,286800000.0
2007-07-05 01:10:00,115.96,115.99,115.94,115.96,408100000.0
2007-07-05 01:15:00,115.96,115.99,115.94,115.955,622600000.0
2007-07-05 01:20:00,115.96,115.96,115.93,115.95,460799997.0
2007-07-05 01:25:00,115.95,115.95,115.93,115.94,160500000.0
2007-07-05 01:30:00,115.96,115.96,115.93,115.94,295299999.0
2007-07-05 01:35:00,115.95,115.965,115.915,115.955,642799992.0
2007-07-05 01:40:00,115.95,115.975,115.95,115.96,486899994.0
2007-07-05 01:45:00,115.935,115.995,115.935,115.995,756099980.0
2007-07-05 01:50:00,115.98,116.01,115.965,115.99,709999990.0
2007-07-05 01:55:00,116.005,116.025,115.975,116.005,812999997.0
2007-07-05 02:00:00,116.005,116.055,115.98,116.04,1057999996.0
2007-07-05 02:05:00,116.04,116.04,115.975,116.03,724300000.0
2007-07-05 02:10:00,116.02,116.06,116.02,116.03,625600000.0
2007-07-05 02:15:00,116.02,116.05,115.955,116.02,1213300002.0
2007-07-05 02:20:00,116.02,116.02,115.95,115.975,1263900001.0
2007-07-05 02:25:00,115.98,116.0,115.935,116.0,942800000.0
2007-07-05 02:30:00,115.99,116.02,115.98,116.01,616800000.0
2007-07-05 02:35:00,116.01,116.04,116.0,116.02,364300000.0
2007-07-05 02:40:00,116.02,116.03,115.98,116.0,598900000.0
2007-07-05 02:45:00,116.01,116.02,115.945,116.0,1073000001.0
2007-07-05 02:50:00,116.02,116.04,115.98,116.01,490000000.0
2007-07-05 02:55:00,116.02,116.025,115.96,115.99,1802000016.0
2007-07-05 03:00:00,115.99,116.0,115.945,115.99,627000000.0
2007-07-05 03:05:00,116.0,116.03,115.97,116.0,580600000.0
2007-07-05 03:10:00,116.0,116.0,115.97,115.995,224800003.0
2007-07-05 03:15:00,116.0,116.03,115.98,116.03,568000003.0
2007-07-05 03:20:00,116.03,116.05,116.02,116.045,923300009.0
2007-07-05 03:25:00,116.03,116.045,116.0,116.03,668800006.0
2007-07-05 03:30:00,116.03,116.045,116.03,116.045,150500002.0
2007-07-05 03:35:00,116.03,116.05,116.015,116.035,410600000.0
2007-07-05 03:40:00,116.035,116.045,116.01,116.03,611200000.0
2007-07-05 03:45:00,116.01,116.035,115.96,115.985,433500000.0
2007-07-05 03:50:00,115.985,116.02,115.925,116.0,742800000.0
2007-07-05 03:55:00,116.0,116.01,115.98,116.0,184500000.0
2007-07-05 04:00:00,115.99,116.0,115.97,115.97,389300001.0
2007-07-05 04:05:00,116.0,116.0,115.98,115.99,178200000.0
2007-07-05 04:10:00,116.0,116.01,115.97,115.995,400000000.0
2007-07-05 04:15:00,116.0,116.0,115.98,115.99,259800000.0
2007-07-05 04:20:00,115.99,116.01,115.97,116.0,146500000.0
2007-07-05 04:25:00,115.99,116.01,115.96,116.01,322400000.0
2007-07-05 04:30:00,116.01,116.01,115.98,116.0,306400000.0
2007-07-05 04:35:00,116.0,116.0,115.96,115.98,531700007.0
2007-07-05 04:40:00,115.98,115.99,115.95,115.985,415900000.0
2007-07-05 04:45:00,115.99,116.0,115.95,115.95,455400000.0
2007-07-05 04:50:00,115.96,115.99,115.935,115.97,460699999.0
2007-07-05 04:55:00,115.975,116.0,115.96,116.0,707000005.0
2007-07-05 05:00:00,116.0,116.0,115.93,115.97,888500004.0
2007-07-05 05:05:00,115.97,115.99,115.97,115.98,59000000.0
2007-07-05 05:10:00,115.99,115.99,115.96,115.985,77800000.0
2007-07-05 05:15:00,115.97,116.0,115.97,116.0,240800000.0
2007-07-05 05:20:00,116.0,116.02,115.99,115.99,285500000.0
2007-07-05 05:25:00,115.99,116.005,115.98,115.98,284400000.0
2007-07-05 05:30:00,116.0,116.0,115.97,115.995,186400000.0
2007-07-05 05:35:00,115.99,115.995,115.97,115.99,302600000.0
2007-07-05 05:40:00,115.99,116.04,115.965,116.0,779400002.0
2007-07-05 05:45:00,116.0,116.01,115.99,116.01,199000000.0
2007-07-05 05:50:00,116.0,116.07,116.0,116.07,585800000.0
2007-07-05 05:55:00,116.07,116.07,116.005,116.055,506000002.0
2007-07-05 06:00:00,116.06,116.08,116.05,116.07,297900000.0
2007-07-05 06:05:00,116.06,116.06,116.03,116.05,140500000.0
2007-07-05 06:10:00,116.05,116.05,116.0,116.02,216800000.0
2007-07-05 06:15:00,116.0,116.03,115.99,116.025,200800000.0
2007-07-05 06:20:00,116.025,116.03,115.99,115.99,271200000.0
2007-07-05 06:25:00,116.02,116.03,115.99,116.02,210400000.0
2007-07-05 06:30:00,116.0,116.02,115.99,116.0,229900000.0
2007-07-05 06:35:00,116.01,116.04,116.0,116.04,168900000.0
2007-07-05 06:40:00,116.03,116.04,116.01,116.03,113000000.0
2007-07-05 06:45:00,116.03,116.055,116.0,116.05,217500000.0
2007-07-05 06:50:00,116.045,116.05,116.035,116.04,142100001.0
2007-07-05 06:55:00,116.05,116.05,115.985,116.005,546300000.0
2007-07-05 07:00:00,115.99,116.01,115.97,115.985,985600000.0
2007-07-05 07:05:00,115.99,116.02,115.98,116.015,508600000.0
2007-07-05 07:10:00,116.015,116.03,115.97,115.99,763100000.0
2007-07-05 07:15:00,115.985,116.01,115.98,116.0,370300000.0
2007-07-05 07:20:00,116.0,116.04,115.975,116.0,691900001.0
2007-07-05 07:25:00,116.0,116.06,115.99,116.01,609400000.0
2007-07-05 07:30:00,116.01,116.01,115.975,115.975,318100000.0
2007-07-05 07:35:00,115.975,116.02,115.97,116.005,521200000.0
2007-07-05 07:40:00,116.01,116.02,115.97,115.995,661100000.0
2007-07-05 07:45:00,116.0,116.04,115.99,116.04,637100002.0
2007-07-05 07:50:00,116.04,116.04,115.97,115.99,1203600001.0
2007-07-05 07:55:00,115.995,116.01,115.955,115.995,503100000.0
2007-07-05 08:00:00,115.99,116.04,115.99,116.04,392800000.0
2007-07-05 08:05:00,116.04,116.04,116.02,116.035,427700000.0
2007-07-05 08:10:00,116.03,116.085,116.01,116.075,1343800001.0
2007-07-05 08:15:00,116.08,116.085,116.06,116.06,919800000.0
2007-07-05 08:20:00,116.07,116.09,116.05,116.07,1299500001.0
2007-07-05 08:25:00,116.06,116.08,116.05,116.07,406300000.0
2007-07-05 08:30:00,116.06,116.08,116.06,116.06,454600000.0
2007-07-05 08:35:00,116.07,116.08,116.065,116.07,182500000.0
2007-07-05 08:40:00,116.08,116.17,116.07,116.12,1703100000.0
2007-07-05 08:45:00,116.13,116.15,116.1,116.12,1819500000.0
2007-07-05 08:50:00,116.12,116.16,116.12,116.15,976900000.0
2007-07-05 08:55:00,116.15,116.15,116.07,116.09,1692199999.0
2007-07-05 09:00:00,116.09,116.1,116.07,116.09,1496399999.0
2007-07-05 09:05:00,116.09,116.15,116.09,116.13,1134600000.0
2007-07-05 09:10:00,116.13,116.13,115.98,116.0,1406999999.0
2007-07-05 09:15:00,115.995,116.03,115.96,116.01,1830700000.0
2007-07-05 09:20:00,116.015,116.12,115.98,116.1,1550399999.0
2007-07-05 09:25:00,116.1,116.13,116.07,116.075,1689900000.0
2007-07-05 09:30:00,116.07,116.08,115.99,116.04,1472700000.0
2007-07-05 09:35:00,116.04,116.05,115.96,116.015,1565100000.0
2007-07-05 09:40:00,115.99,116.07,115.99,116.06,784200000.0
2007-07-05 09:45:00,116.06,116.06,115.98,115.99,1244100000.0
2007-07-05 09:50:00,115.985,115.985,115.895,115.91,2600100000.0
2007-07-05 09:55:00,115.91,115.97,115.875,115.97,2229499996.0
2007-07-05 10:00:00,115.965,115.97,115.92,115.94,1415700000.0
2007-07-05 10:05:00,115.935,115.97,115.92,115.95,1461300000.0
2007-07-05 10:10:00,115.95,115.95,115.86,115.86,1028300000.0
2007-07-05 10:15:00,115.86,115.87,115.8,115.85,3053199998.0
2007-07-05 10:20:00,115.84,115.91,115.82,115.91,2087299999.0
2007-07-05 10:25:00,115.91,115.93,115.785,115.84,2325199999.0
2007-07-05 10:30:00,115.84,115.87,115.67,115.82,1307700000.0
2007-07-05 10:35:00,115.81,115.82,115.775,115.8,729200000.0
2007-07-05 10:40:00,115.8,115.85,115.8,115.84,1615000000.0
2007-07-05 10:45:00,115.84,115.86,115.72,115.85,1134900000.0
2007-07-05 10:50:00,115.83,115.88,115.72,115.855,419000000.0
2007-07-05 10:55:00,115.85,115.86,115.81,115.84,887100000.0
2007-07-05 11:00:00,115.84,115.84,115.81,115.82,803100000.0
2007-07-05 11:05:00,115.82,115.85,115.79,115.81,1095199996.0
2007-07-05 11:10:00,115.81,115.84,115.78,115.8,1046300000.0
2007-07-05 11:15:00,115.79,115.82,115.73,115.79,2154699997.0
2007-07-05 11:20:00,115.79,115.81,115.67,115.8,1424099992.0
2007-07-05 11:25:00,115.8,115.86,115.79,115.86,1328399991.0
2007-07-05 11:30:00,115.87,115.87,115.8,115.83,1652899986.0
2007-07-05 11:35:00,115.82,115.83,115.8,115.83,226800000.0
2007-07-05 11:40:00,115.82,115.83,115.765,115.78,480700000.0
2007-07-05 11:45:00,115.79,115.8,115.59,115.59,767400000.0
2007-07-05 11:50:00,115.72,115.74,115.58,115.71,2234500000.0
2007-07-05 11:55:00,115.7,115.73,115.59,115.7,1084900000.0
2007-07-05 12:00:00,115.7,115.73,115.685,115.7,874000000.0
2007-07-05 12:05:00,115.7,115.74,115.7,115.72,1075900000.0
2007-07-05 12:10:00,115.73,115.75,115.7,115.71,790300000.0
2007-07-05 12:15:00,115.71,115.72,115.68,115.685,230200000.0
2007-07-05 12:20:00,115.685,115.74,115.685,115.74,667100000.0
2007-07-05 12:25:00,115.74,115.76,115.73,115.76,592700000.0
2007-07-05 12:30:00,115.75,115.82,115.75,115.78,790500000.0
2007-07-05 12:35:00,115.79,115.79,115.72,115.72,627100000.0
2007-07-05 12:40:00,115.72,115.72,115.69,115.7,518400000.0
2007-07-05 12:45:00,115.7,115.7,115.66,115.68,1095300000.0
2007-07-05 12:50:00,115.68,115.74,115.675,115.73,498100000.0
2007-07-05 12:55:00,115.73,115.76,115.68,115.68,993999997.0
2007-07-05 13:00:00,115.69,115.77,115.68,115.75,1229400001.0
2007-07-05 13:05:00,115.75,115.75,115.67,115.72,1896800007.0
2007-07-05 13:10:00,115.72,115.8,115.71,115.77,1607700000.0
2007-07-05 13:15:00,115.77,115.84,115.74,115.82,1388600000.0
2007-07-05 13:20:00,115.82,115.84,115.705,115.77,857800000.0
2007-07-05 13:25:00,115.77,115.77,115.69,115.72,944400000.0
2007-07-05 13:30:00,115.72,115.79,115.645,115.76,1054300000.0
2007-07-05 13:35:00,115.76,115.82,115.745,115.75,1179400000.0
2007-07-05 13:40:00,115.75,115.75,115.68,115.69,690299998.0
2007-07-05 13:45:00,115.68,115.75,115.68,115.72,1420099996.0
2007-07-05 13:50:00,115.72,115.76,115.71,115.76,2091900000.0
2007-07-05 13:55:00,115.76,115.77,115.72,115.74,1707300000.0
2007-07-05 14:00:00,115.74,115.78,115.74,115.765,758900000.0
2007-07-05 14:05:00,115.755,115.8,115.75,115.785,1101900000.0
2007-07-05 14:10:00,115.785,115.84,115.77,115.79,1887699998.0
2007-07-05 14:15:00,115.8,115.86,115.76,115.8,3345799991.0
2007-07-05 14:20:00,115.78,115.86,115.78,115.82,2863200000.0
2007-07-05 14:25:00,115.82,115.91,115.76,115.85,2802800000.0
2007-07-05 14:30:00,115.87,116.08,115.85,116.03,4565300000.0
2007-07-05 14:35:00,116.03,116.08,115.93,116.0,3205600000.0
2007-07-05 14:40:00,116.0,116.12,115.96,116.1,3323800000.0
2007-07-05 14:45:00,116.1,116.11,115.93,115.93,3583000000.0
2007-07-05 14:50:00,116.08,116.09,115.93,116.08,4047500000.0
2007-07-05 14:55:00,116.07,116.09,115.94,115.985,2050700000.0
2007-07-05 15:00:00,115.985,116.03,115.93,116.01,2145800000.0
2007-07-05 15:05:00,116.02,116.12,115.93,116.09,2001199998.0
2007-07-05 15:10:00,116.09,116.095,115.915,116.06,2423300000.0
2007-07-05 15:15:00,116.06,116.08,115.93,116.02,2550000000.0
2007-07-05 15:20:00,116.02,116.05,115.915,116.04,2506600000.0
2007-07-05 15:25:00,116.04,116.06,115.93,116.0,3919000000.0
2007-07-05 15:30:00,116.0,116.0,115.915,115.96,2070000000.0
2007-07-05 15:35:00,115.97,116.06,115.93,115.98,2483300000.0
2007-07-05 15:40:00,115.99,116.0,115.915,115.915,2808800016.0
2007-07-05 15:45:00,115.915,115.95,115.86,115.92,1983800002.0
2007-07-05 15:50:00,115.92,115.93,115.86,115.91,1844500000.0
2007-07-05 15:55:00,115.9,115.96,115.87,115.93,3220500000.0
2007-07-05 16:00:00,115.94,116.13,115.93,116.06,5286900000.0
2007-07-05 16:05:00,116.06,116.07,115.98,116.01,2354000000.0
2007-07-05 16:10:00,116.01,116.05,115.99,116.02,1610800002.0
2007-07-05 16:15:00,116.02,116.03,115.99,116.02,2882400000.0
2007-07-05 16:20:00,116.03,116.03,115.93,116.01,3165600003.0
2007-07-05 16:25:00,116.0,116.14,115.97,116.13,2215900000.0
2007-07-05 16:30:00,116.13,116.29,116.1,116.24,3810999999.0
2007-07-05 16:35:00,116.24,116.24,116.16,116.19,3169900000.0
2007-07-05 16:40:00,116.18,116.24,116.075,116.17,2204800000.0
2007-07-05 16:45:00,116.17,116.2,116.06,116.165,2639900000.0
2007-07-05 16:50:00,116.165,116.21,116.16,116.17,2702100000.0
2007-07-05 16:55:00,116.17,116.29,116.02,116.12,4349400000.0
2007-07-05 17:00:00,116.12,116.17,116.08,116.125,2626699999.0
2007-07-05 17:05:00,116.125,116.13,116.03,116.05,2464300000.0
2007-07-05 17:10:00,116.035,116.12,116.03,116.07,2599499995.0
2007-07-05 17:15:00,116.08,116.16,116.08,116.115,2707600000.0
2007-07-05 17:20:00,116.12,116.18,116.1,116.13,2249700000.0
2007-07-05 17:25:00,116.13,116.21,116.11,116.2,1995300000.0
2007-07-05 17:30:00,116.2,116.25,116.14,116.18,2591700000.0
2007-07-05 17:35:00,116.17,116.2,116.16,116.19,1121900000.0
2007-07-05 17:40:00,116.19,116.24,116.16,116.175,2278700000.0
2007-07-05 17:45:00,116.17,116.21,116.16,116.21,1918400000.0
2007-07-05 17:50:00,116.21,116.22,116.165,116.2,2170000000.0
2007-07-05 17:55:00,116.2,116.24,116.195,116.23,1260100000.0
2007-07-05 18:00:00,116.23,116.26,116.21,116.25,2491000000.0
2007-07-05 18:05:00,116.24,116.27,116.2,116.22,1985700000.0
2007-07-05 18:10:00,116.2,116.2,116.11,116.14,1682000012.0
2007-07-05 18:15:00,116.14,116.16,116.09,116.14,1627600000.0
2007-07-05 18:20:00,116.14,116.16,116.13,116.14,619100000.0
2007-07-05 18:25:00,116.14,116.15,116.11,116.115,787099996.0
2007-07-05 18:30:00,116.12,116.14,116.09,116.1,1579600000.0
2007-07-05 18:35:00,116.1,116.16,116.07,116.1,1239199998.0
2007-07-05 18:40:00,116.11,116.17,116.1,116.15,509299999.0
2007-07-05 18:45:00,116.15,116.21,116.14,116.15,635900000.0
2007-07-05 18:50:00,116.14,116.15,116.12,116.13,768300000.0
2007-07-05 18:55:00,116.12,116.15,116.11,116.13,464799999.0
2007-07-05 19:00:00,116.13,116.15,116.095,116.14,988000000.0
2007-07-05 19:05:00,116.14,116.14,116.1,116.12,1228300000.0
2007-07-05 19:10:00,116.12,116.17,116.11,116.17,942500000.0
2007-07-05 19:15:00,116.16,116.18,116.125,116.16,1056599999.0
2007-07-05 19:20:00,116.16,116.17,116.13,116.15,644500000.0
2007-07-05 19:25:00,116.15,116.15,116.11,116.15,1154700000.0
2007-07-05 19:30:00,116.135,116.16,116.13,116.16,1397799998.0
2007-07-05 19:35:00,116.16,116.16,116.13,116.16,1081299999.0
2007-07-05 19:40:00,116.16,116.19,116.15,116.17,999500000.0
2007-07-05 19:45:00,116.17,116.17,116.12,116.14,917499999.0
2007-07-05 19:50:00,116.14,116.15,116.11,116.13,677700000.0
2007-07-05 19:55:00,116.13,116.19,116.12,116.19,787999999.0
2007-07-05 20:00:00,116.19,116.19,116.15,116.19,1003699993.0
2007-07-05 20:05:00,116.175,116.19,116.16,116.18,182599999.0
2007-07-05 20:10:00,116.17,116.22,116.15,116.215,439499998.0
2007-07-05 20:15:00,116.21,116.28,116.195,116.28,1003000000.0
2007-07-05 20:20:00,116.25,116.31,116.24,116.26,1021800000.0
2007-07-05 20:25:00,116.26,116.29,116.26,116.28,562500000.0
2007-07-05 20:30:00,116.275,116.29,116.26,116.26,521800000.0
2007-07-05 20:35:00,116.26,116.3,116.25,116.28,1109800000.0
2007-07-05 20:40:00,116.28,116.29,116.225,116.28,1073999999.0
2007-07-05 20:45:00,116.275,116.3,116.23,116.28,959199992.0
2007-07-05 20:50:00,116.28,116.31,116.25,116.29,719899999.0
2007-07-05 20:55:00,116.29,116.3,116.23,116.3,742600000.0
2007-07-05 21:00:00,116.3,116.31,116.25,116.29,548200000.0
2007-07-05 21:05:00,116.29,116.31,116.25,116.305,497100000.0
2007-07-05 21:10:00,116.31,116.31,116.29,116.3,387600000.0
2007-07-05 21:15:00,116.31,116.32,116.3,116.31,412599999.0
2007-07-05 21:20:00,116.3,116.31,116.28,116.305,170800000.0
2007-07-05 21:25:00,116.31,116.34,116.3,116.33,754800000.0
2007-07-05 21:30:00,116.325,116.325,116.27,116.3,646399998.0
2007-07-05 21:35:00,116.3,116.33,116.27,116.33,787199998.0
2007-07-05 21:40:00,116.33,116.34,116.29,116.33,376799999.0
2007-07-05 21:45:00,116.33,116.34,116.31,116.32,100100000.0
2007-07-05 21:50:00,116.33,116.33,116.27,116.32,230900000.0
2007-07-05 21:55:00,116.32,116.36,116.29,116.36,271099999.0
2007-07-05 22:00:00,116.345,116.36,116.32,116.33,484900000.0
2007-07-05 22:05:00,116.33,116.33,116.3,116.32,578900001.0
2007-07-05 22:10:00,116.31,116.33,116.29,116.315,711000005.0
2007-07-05 22:15:00,116.315,116.32,116.215,116.25,1079799993.0
2007-07-05 22:20:00,116.26,116.26,116.21,116.25,355799999.0
2007-07-05 22:25:00,116.25,116.3,116.25,116.29,275999998.0
2007-07-05 22:30:00,116.29,116.31,116.26,116.31,230200000.0
2007-07-05 22:35:00,116.31,116.31,116.28,116.29,166200000.0
2007-07-05 22:40:00,116.3,116.37,116.3,116.365,699700000.0
2007-07-05 22:45:00,116.37,116.4,116.35,116.37,1165799999.0
2007-07-05 22:50:00,116.37,116.4,116.36,116.375,692399997.0
2007-07-05 22:55:00,116.39,116.41,116.355,116.38,628199999.0
2007-07-05 23:00:00,116.37,116.41,116.36,116.38,290500000.0
2007-07-05 23:05:00,116.4,116.42,116.37,116.405,170299999.0
2007-07-05 23:10:00,116.42,116.42,116.395,116.41,406999994.0
2007-07-05 23:15:00,116.41,116.41,116.39,116.41,546599978.0
2007-07-05 23:20:00,116.41,116.42,116.37,116.38,423899994.0
2007-07-05 23:25:00,116.38,116.39,116.37,116.37,279599994.0
2007-07-05 23:30:00,116.37,116.38,116.37,116.37,174899993.0
2007-07-05 23:35:00,116.37,116.37,116.35,116.35,25500000.0
2007-07-05 23:40:00,116.36,116.38,116.27,116.29,330900000.0
2007-07-05 23:45:00,116.29,116.31,116.29,116.29,154200002.0
2007-07-05 23:50:00,116.315,116.365,116.305,116.355,434400003.0
2007-07-05 23:55:00,116.355,116.37,116.34,116.355,201400001.0
2007-07-06 00:00:00,116.36,116.395,116.345,116.37,1078600004.0
2007-07-06 00:05:00,116.37,116.4,116.345,116.39,313499999.0
2007-07-06 00:10:00,116.38,116.38,116.295,116.295,484100000.0
2007-07-06 00:15:00,116.31,116.33,116.295,116.33,541899997.0
2007-07-06 00:20:00,116.33,116.34,116.3,116.32,204700000.0
2007-07-06 00:25:00,116.32,116.38,116.32,116.38,236000001.0
2007-07-06 00:30:00,116.37,116.41,116.34,116.4,310499997.0
2007-07-06 00:35:00,116.4,116.4,116.315,116.37,806299999.0
2007-07-06 00:40:00,116.37,116.38,116.325,116.37,440399998.0
2007-07-06 00:45:00,116.37,116.37,116.335,116.35,216300000.0
2007-07-06 00:50:00,116.36,116.36,116.31,116.335,200000002.0
2007-07-06 00:55:00,116.34,116.38,116.33,116.38,230099998.0
2007-07-06 01:00:00,116.37,116.41,116.36,116.375,722799986.0
2007-07-06 01:05:00,116.39,116.39,116.37,116.375,136000001.0
2007-07-06 01:10:00,116.38,116.38,116.35,116.35,84500000.0
2007-07-06 01:15:00,116.37,116.37,116.345,116.35,142500000.0
2007-07-06 01:20:00,116.35,116.38,116.335,116.36,571499999.0
2007-07-06 01:25:00,116.36,116.37,116.32,116.35,429200000.0
2007-07-06 01:30:00,116.34,116.4,116.33,116.355,859999994.0
2007-07-06 01:35:00,116.36,116.4,116.35,116.39,673099997.0
2007-07-06 01:40:00,116.39,116.41,116.355,116.355,756199981.0
2007-07-06 01:45:00,116.39,116.405,116.39,116.395,651799987.0
2007-07-06 01:50:00,116.395,116.4,116.37,116.38,970199992.0
2007-07-06 01:55:00,116.38,116.38,116.32,116.33,1157299999.0
2007-07-06 02:00:00,116.33,116.36,116.33,116.345,344099998.0
2007-07-06 02:05:00,116.33,116.355,116.33,116.35,621500000.0
2007-07-06 02:10:00,116.36,116.365,116.33,116.36,921300003.0
2007-07-06 02:15:00,116.36,116.36,116.34,116.34,1017199988.0
2007-07-06 02:20:00,116.34,116.35,116.33,116.35,941899993.0
2007-07-06 02:25:00,116.33,116.35,116.27,116.285,994499997.0
2007-07-06 02:30:00,116.29,116.34,116.285,116.32,762499998.0
2007-07-06 02:35:00,116.31,116.32,116.29,116.3,1700099994.0
2007-07-06 02:40:00,116.3,116.34,116.28,116.32,1456999996.0
2007-07-06 02:45:00,116.32,116.325,116.31,116.31,359099998.0
2007-07-06 02:50:00,116.32,116.39,116.32,116.35,2737299982.0
2007-07-06 02:55:00,116.36,116.38,116.33,116.36,2362499975.0
2007-07-06 03:00:00,116.38,116.43,116.345,116.385,2304699990.0
2007-07-06 03:05:00,116.37,116.38,116.31,116.34,1354099990.0
2007-07-06 03:10:00,116.34,116.36,116.29,116.3,1072100000.0
2007-07-06 03:15:00,116.3,116.35,116.29,116.35,930299994.0
2007-07-06 03:20:00,116.345,116.38,116.345,116.375,1423399990.0
2007-07-06 03:25:00,116.375,116.41,116.355,116.41,1265799996.0
2007-07-06 03:30:00,116.41,116.41,116.38,116.39,428800000.0
2007-07-06 03:35:00,116.4,116.41,116.385,116.41,659799998.0
2007-07-06 03:40:00,116.41,116.435,116.39,116.42,497699997.0
2007-07-06 03:45:00,116.42,116.43,116.39,116.41,1039699997.0
2007-07-06 03:50:00,116.405,116.41,116.37,116.38,688999999.0
2007-07-06 03:55:00,116.38,116.38,116.34,116.35,924600003.0
2007-07-06 04:00:00,116.36,116.38,116.35,116.38,867499999.0
2007-07-06 04:05:00,116.38,116.4,116.36,116.395,1009499994.0
2007-07-06 04:10:00,116.395,116.405,116.38,116.38,304899998.0
2007-07-06 04:15:00,116.39,116.4,116.36,116.4,608699998.0
2007-07-06 04:20:00,116.4,116.41,116.38,116.4,490599999.0
2007-07-06 04:25:00,116.4,116.42,116.38,116.395,1796699986.0
2007-07-06 04:30:00,116.395,116.41,116.335,116.38,2150099980.0
2007-07-06 04:35:00,116.38,116.43,116.38,116.42,642400000.0
2007-07-06 04:40:00,116.41,116.43,116.395,116.41,609899993.0
2007-07-06 04:45:00,116.41,116.42,116.39,116.41,285100000.0
2007-07-06 04:50:00,116.41,116.42,116.4,116.41,120200000.0
2007-07-06 04:55:00,116.41,116.46,116.39,116.43,686999994.0
2007-07-06 05:00:00,116.45,116.45,116.42,116.43,1630899995.0
2007-07-06 05:05:00,116.44,116.44,116.385,116.4,805199999.0
2007-07-06 05:10:00,116.41,116.44,116.4,116.43,1204999995.0
2007-07-06 05:15:00,116.43,116.44,116.41,116.42,1465199977.0
2007-07-06 05:20:00,116.42,116.44,116.38,116.405,592400000.0
2007-07-06 05:25:00,116.405,116.42,116.385,116.42,1518999983.0
2007-07-06 05:30:00,116.42,116.42,116.395,116.41,426199992.0
2007-07-06 05:35:00,116.41,116.42,116.395,116.395,590599988.0
2007-07-06 05:40:00,116.41,116.42,116.395,116.415,1199899992.0
2007-07-06 05:45:00,116.42,116.44,116.405,116.42,829199988.0
2007-07-06 05:50:00,116.42,116.44,116.395,116.44,905399991.0
2007-07-06 05:55:00,116.44,116.49,116.41,116.48,1284599999.0
2007-07-06 06:00:00,116.48,116.55,116.465,116.5,2031299998.0
2007-07-06 06:05:00,116.495,116.52,116.48,116.49,845999998.0
2007-07-06 06:10:00,116.48,116.49,116.44,116.47,1427099992.0
2007-07-06 06:15:00,116.46,116.52,116.44,116.5,1149199999.0
2007-07-06 06:20:00,116.5,116.51,116.47,116.485,767699995.0
2007-07-06 06:25:00,116.485,116.52,116.46,116.515,461500000.0
2007-07-06 06:30:00,116.515,116.52,116.48,116.5,335799999.0
2007-07-06 06:35:00,116.51,116.53,116.5,116.53,656299991.0
2007-07-06 06:40:00,116.53,116.55,116.52,116.52,611200001.0
2007-07-06 06:45:00,116.52,116.54,116.515,116.54,319300000.0
2007-07-06 06:50:00,116.55,116.57,116.455,116.49,1073599993.0
2007-07-06 06:55:00,116.49,116.53,116.47,116.53,1704699989.0
2007-07-06 07:00:00,116.53,116.54,116.51,116.54,702599998.0
2007-07-06 07:05:00,116.54,116.54,116.5,116.52,1262900001.0
2007-07-06 07:10:00,116.52,116.54,116.49,116.53,1570999990.0
2007-07-06 07:15:00,116.52,116.53,116.51,116.53,1156600004.0
2007-07-06 07:20:00,116.53,116.53,116.51,116.52,985699997.0
2007-07-06 07:25:00,116.53,116.58,116.53,116.565,740200000.0
2007-07-06 07:30:00,116.565,116.59,116.54,116.58,2199299987.0
2007-07-06 07:35:00,116.58,116.62,116.57,116.61,1071199999.0
2007-07-06 07:40:00,116.61,116.63,116.6,116.62,897099998.0
2007-07-06 07:45:00,116.62,116.7,116.61,116.68,1826099988.0
2007-07-06 07:50:00,116.67,116.78,116.65,116.76,4256299974.0
2007-07-06 07:55:00,116.77,116.81,116.74,116.78,2842099988.0
2007-07-06 08:00:00,116.775,116.81,116.73,116.765,3998800011.0
2007-07-06 08:05:00,116.765,116.805,116.71,116.725,3409399973.0
2007-07-06 08:10:00,116.725,116.74,116.66,116.67,2277499999.0
2007-07-06 08:15:00,116.68,116.7,116.63,116.66,3019599987.0
2007-07-06 08:20:00,116.66,116.71,116.65,116.71,3058599988.0
2007-07-06 08:25:00,116.71,116.73,116.665,116.69,2408299990.0
2007-07-06 08:30:00,116.7,116.77,116.69,116.77,3103699961.0
2007-07-06 08:35:00,116.765,116.765,116.72,116.73,1159899992.0
2007-07-06 08:40:00,116.73,116.765,116.72,116.725,1783499992.0
2007-07-06 08:45:00,116.725,116.725,116.68,116.68,1799999995.0
2007-07-06 08:50:00,116.68,116.7,116.625,116.68,1938899989.0
2007-07-06 08:55:00,116.68,116.68,116.585,116.6,2454299985.0
2007-07-06 09:00:00,116.58,116.65,116.575,116.64,2486500001.0
2007-07-06 09:05:00,116.64,116.65,116.595,116.64,1916800002.0
2007-07-06 09:10:00,116.64,116.72,116.6,116.72,1688299999.0
2007-07-06 09:15:00,116.72,116.75,116.67,116.69,3461199988.0
2007-07-06 09:20:00,116.685,116.69,116.64,116.68,2887000001.0
2007-07-06 09:25:00,116.675,116.7,116.64,116.68,960099996.0
2007-07-06 09:30:00,116.68,116.71,116.655,116.7,798600000.0
2007-07-06 09:35:00,116.7,116.7,116.595,116.605,2314600002.0
2007-07-06 09:40:00,116.605,116.7,116.605,116.69,1268300000.0
2007-07-06 09:45:00,116.7,116.71,116.64,116.68,1969100000.0
2007-07-06 09:50:00,116.69,116.72,116.68,116.71,1138499997.0
2007-07-06 09:55:00,116.71,116.74,116.69,116.7,2133299990.0
2007-07-06 10:00:00,116.69,116.715,116.65,116.665,1897799996.0
2007-07-06 10:05:00,116.67,116.67,116.61,116.61,1563400000.0
2007-07-06 10:10:00,116.61,116.64,116.55,116.58,2319599997.0
2007-07-06 10:15:00,116.57,116.59,116.55,116.58,885199996.0
2007-07-06 10:20:00,116.57,116.62,116.555,116.56,1684200000.0
2007-07-06 10:25:00,116.57,116.59,116.52,116.54,1790499992.0
2007-07-06 10:30:00,116.53,116.57,116.51,116.56,1402799999.0
2007-07-06 10:35:00,116.55,116.59,116.55,116.585,1086200002.0
2007-07-06 10:40:00,116.585,116.63,116.575,116.61,1410300002.0
2007-07-06 10:45:00,116.63,116.64,116.56,116.58,1003300000.0
2007-07-06 10:50:00,116.58,116.61,116.57,116.59,1501700000.0
2007-07-06 10:55:00,116.6,116.65,116.58,116.62,1738000000.0
2007-07-06 11:00:00,116.61,116.63,116.6,116.62,601600000.0
2007-07-06 11:05:00,116.62,116.66,116.59,116.65,1150599998.0
2007-07-06 11:10:00,116.65,116.67,116.63,116.64,759099999.0
2007-07-06 11:15:00,116.635,116.67,116.6,116.67,1393699997.0
2007-07-06 11:20:00,116.67,116.75,116.66,116.75,1042300000.0
2007-07-06 11:25:00,116.75,116.75,116.68,116.68,1189199999.0
2007-07-06 11:30:00,116.68,116.69,116.63,116.65,1436199990.0
2007-07-06 11:35:00,116.65,116.74,116.62,116.7,1837299999.0
2007-07-06 11:40:00,116.7,116.74,116.7,116.73,708099999.0
2007-07-06 11:45:00,116.73,116.8,116.72,116.76,1895099999.0
2007-07-06 11:50:00,116.76,116.76,116.695,116.74,892099997.0
2007-07-06 11:55:00,116.75,116.75,116.72,116.73,650400000.0
2007-07-06 12:00:00,116.73,116.78,116.72,116.76,619399996.0
2007-07-06 12:05:00,116.78,116.78,116.715,116.715,1134599999.0
2007-07-06 12:10:00,116.72,116.76,116.71,116.74,1854799998.0
2007-07-06 12:15:00,116.75,116.8,116.74,116.78,954500000.0
2007-07-06 12:20:00,116.78,116.78,116.73,116.74,723300000.0
2007-07-06 12:25:00,116.74,116.74,116.685,116.74,1205500002.0
2007-07-06 12:30:00,116.74,116.75,116.7,116.71,1342999995.0
2007-07-06 12:35:00,116.71,116.75,116.7,116.75,1098299996.0
2007-07-06 12:40:00,116.75,116.77,116.73,116.74,1547300000.0
2007-07-06 12:45:00,116.74,116.81,116.72,116.8,1745899993.0
2007-07-06 12:50:00,116.8,116.86,116.79,116.85,2260499999.0
2007-07-06 12:55:00,116.85,116.9,116.58,116.62,3269499993.0
2007-07-06 13:00:00,116.61,117.15,116.61,117.05,3851600006.0
2007-07-06 13:05:00,117.05,117.11,116.965,117.09,2997100000.0
2007-07-06 13:10:00,117.09,117.11,117.02,117.04,1189200000.0
2007-07-06 13:15:00,117.04,117.14,116.98,117.07,2447200000.0
2007-07-06 13:20:00,117.07,117.13,116.97,117.13,1228700000.0
2007-07-06 13:25:00,117.12,117.21,117.07,117.19,1471800000.0
2007-07-06 13:30:00,117.19,117.21,117.075,117.2,2108100000.0
2007-07-06 13:35:00,117.2,117.22,117.075,117.16,1450700000.0
2007-07-06 13:40:00,117.13,117.22,117.095,117.18,1743400000.0
2007-07-06 13:45:00,117.17,117.23,117.16,117.21,1378800000.0
2007-07-06 13:50:00,117.21,117.26,117.2,117.21,1245899999.0
2007-07-06 13:55:00,117.21,117.22,117.14,117.17,2037900000.0
2007-07-06 14:00:00,117.18,117.2,117.14,117.19,1206300000.0
2007-07-06 14:05:00,117.18,117.2,117.12,117.13,1624400000.0
2007-07-06 14:10:00,117.13,117.13,117.075,117.12,1412199994.0
2007-07-06 14:15:00,117.13,117.15,117.04,117.06,1271999997.0
2007-07-06 14:20:00,117.07,117.09,117.0,117.09,1291000000.0
2007-07-06 14:25:00,117.08,117.12,116.95,117.09,2321699999.0
2007-07-06 14:30:00,116.98,117.35,116.98,117.295,2014799999.0
2007-07-06 14:35:00,117.35,117.36,117.255,117.28,2761999995.0
2007-07-06 14:40:00,117.29,117.35,117.25,117.32,2828900001.0
2007-07-06 14:45:00,117.32,117.34,117.3,117.31,3032399993.0
2007-07-06 14:50:00,117.3,117.335,117.265,117.32,2227099996.0
2007-07-06 14:55:00,117.34,117.48,117.29,117.43,4310299999.0
2007-07-06 15:00:00,117.43,117.53,117.42,117.46,3311700000.0
2007-07-06 15:05:00,117.46,117.55,117.39,117.5,2845799995.0
2007-07-06 15:10:00,117.51,117.57,117.48,117.535,2693500000.0
2007-07-06 15:15:00,117.54,117.65,117.53,117.63,2689099997.0
2007-07-06 15:20:00,117.62,117.63,117.55,117.595,2307100000.0
2007-07-06 15:25:00,117.595,117.62,117.55,117.61,2709499996.0
2007-07-06 15:30:00,117.61,117.61,117.485,117.5,2753799998.0
2007-07-06 15:35:00,117.52,117.56,117.48,117.55,1696500000.0
2007-07-06 15:40:00,117.55,117.61,117.535,117.59,2604400000.0
2007-07-06 15:45:00,117.59,117.59,117.53,117.53,3494599992.0
2007-07-06 15:50:00,117.53,117.58,117.485,117.56,1429500000.0
2007-07-06 15:55:00,117.56,117.63,117.52,117.59,2042900000.0
2007-07-06 16:00:00,117.585,117.59,117.48,117.53,2144600000.0
2007-07-06 16:05:00,117.53,117.58,117.49,117.53,1770499997.0
2007-07-06 16:10:00,117.53,117.56,117.445,117.48,1822300000.0
2007-07-06 16:15:00,117.48,117.57,117.465,117.54,1703700001.0
2007-07-06 16:20:00,117.53,117.58,117.49,117.52,2258200000.0
2007-07-06 16:25:00,117.5,117.56,117.475,117.535,2329499999.0
2007-07-06 16:30:00,117.54,117.58,117.47,117.56,2015800000.0
2007-07-06 16:35:00,117.58,117.69,117.56,117.63,2988000000.0
2007-07-06 16:40:00,117.63,117.7,117.605,117.69,2844499999.0
2007-07-06 16:45:00,117.69,117.7,117.6,117.62,1434700000.0
2007-07-06 16:50:00,117.63,117.65,117.47,117.5,2138799999.0
2007-07-06 16:55:00,117.5,117.71,117.5,117.68,3807799999.0
2007-07-06 17:00:00,117.68,117.69,117.58,117.62,2163799996.0
2007-07-06 17:05:00,117.605,117.64,117.565,117.61,1132199997.0
2007-07-06 17:10:00,117.61,117.62,117.59,117.61,1300799999.0
2007-07-06 17:15:00,117.61,117.64,117.57,117.62,1198000000.0
2007-07-06 17:20:00,117.63,117.63,117.53,117.54,857300000.0
2007-07-06 17:25:00,117.54,117.58,117.48,117.5,1847799999.0
2007-07-06 17:30:00,117.5,117.53,117.465,117.52,678099999.0
2007-07-06 17:35:00,117.505,117.55,117.505,117.54,945599998.0
2007-07-06 17:40:00,117.53,117.57,117.505,117.55,1109999998.0
2007-07-06 17:45:00,117.55,117.62,117.55,117.6,1185800000.0
2007-07-06 17:50:00,117.6,117.62,117.57,117.6,776200000.0
2007-07-06 17:55:00,117.59,117.65,117.545,117.64,1404299999.0
2007-07-06 18:00:00,117.63,117.69,117.615,117.655,1543599999.0
2007-07-06 18:05:00,117.655,117.655,117.595,117.62,974100001.0
2007-07-06 18:10:00,117.61,117.64,117.58,117.61,513300000.0
2007-07-06 18:15:00,117.61,117.64,117.58,117.61,1046600000.0
2007-07-06 18:20:00,117.61,117.61,117.53,117.53,1248599998.0
2007-07-06 18:25:00,117.53,117.6,117.53,117.6,768600000.0
2007-07-06 18:30:00,117.6,117.61,117.58,117.6,571100000.0
2007-07-06 18:35:00,117.6,117.61,117.56,117.6,295699998.0
2007-07-06 18:40:00,117.59,117.61,117.57,117.59,359000000.0
2007-07-06 18:45:00,117.575,117.59,117.56,117.57,186400000.0
2007-07-06 18:50:00,117.57,117.58,117.53,117.57,181700000.0
2007-07-06 18:55:00,117.58,117.63,117.555,117.63,422200000.0
2007-07-06 19:00:00,117.62,117.62,117.56,117.56,803700000.0
2007-07-06 19:05:00,117.56,117.6,117.56,117.57,622799999.0
2007-07-06 19:10:00,117.58,117.585,117.55,117.58,665900000.0
2007-07-06 19:15:00,117.575,117.58,117.53,117.54,817500000.0
2007-07-06 19:20:00,117.54,117.57,117.54,117.57,620900000.0
2007-07-06 19:25:00,117.56,117.57,117.55,117.56,411900000.0
2007-07-06 19:30:00,117.56,117.59,117.54,117.59,630700000.0
2007-07-06 19:35:00,117.59,117.59,117.57,117.58,255700000.0
2007-07-06 19:40:00,117.58,117.59,117.53,117.55,356800000.0
2007-07-06 19:45:00,117.56,117.56,117.53,117.55,303300000.0
2007-07-06 19:50:00,117.55,117.55,117.51,117.54,384700000.0
2007-07-06 19:55:00,117.54,117.55,117.53,117.54,450800000.0
2007-07-06 20:00:00,117.545,117.56,117.54,117.56,211200000.0
2007-07-06 20:05:00,117.56,117.61,117.55,117.59,356100000.0
2007-07-06 20:10:00,117.59,117.62,117.565,117.6,965100000.0
2007-07-06 20:15:00,117.59,117.62,117.59,117.61,1062999999.0
2007-07-06 20:20:00,117.61,117.61,117.55,117.55,598900000.0
2007-07-06 20:25:00,117.56,117.58,117.545,117.56,946400000.0
2007-07-06 20:30:00,117.555,117.58,117.55,117.57,978100000.0
2007-07-06 20:35:00,117.55,117.58,117.54,117.56,897399999.0
2007-07-06 20:40:00,117.56,117.565,117.5,117.53,992999999.0
2007-07-06 20:45:00,117.53,117.57,117.515,117.56,976599998.0
2007-07-06 20:50:00,117.56,117.58,117.55,117.58,962400000.0
2007-07-06 20:55:00,117.58,117.58,117.535,117.575,1024299998.0
2007-07-06 21:00:00,117.57,117.57,117.535,117.535,744200000.0
2007-07-06 21:05:00,117.55,117.56,117.52,117.55,281800000.0
2007-07-06 21:10:00,117.56,117.57,117.535,117.55,443500000.0
2007-07-06 21:15:00,117.56,117.605,117.55,117.59,602900000.0
2007-07-06 21:20:00,117.59,117.61,117.58,117.58,401100000.0
2007-07-06 21:25:00,117.58,117.58,117.56,117.57,767800000.0
2007-07-06 21:30:00,117.57,117.57,117.55,117.55,312900000.0
2007-07-06 21:35:00,117.58,117.6,117.55,117.58,390100000.0
2007-07-06 21:40:00,117.58,117.62,117.56,117.61,1143100000.0
2007-07-06 21:45:00,117.61,117.64,117.57,117.59,1045899998.0
2007-07-06 21:50:00,117.59,117.62,117.57,117.57,772900000.0
2007-07-06 21:55:00,117.57,117.61,117.545,117.61,969100000.0
2007-07-06 22:00:00,117.61,117.63,117.57,117.62,419400004.0
2007-07-06 22:05:00,117.62,117.63,117.54,117.57,531999997.0
2007-07-06 22:10:00,117.57,117.59,117.535,117.56,310899995.0
2007-07-06 22:15:00,117.535,117.58,117.535,117.57,615099996.0
2007-07-06 22:20:00,117.57,117.59,117.54,117.57,491200001.0
2007-07-06 22:25:00,117.57,117.59,117.56,117.57,331499997.0
2007-07-06 22:30:00,117.57,117.59,117.565,117.58,256000000.0
2007-07-06 22:35:00,117.58,117.61,117.55,117.55,323599997.0
2007-07-06 22:40:00,117.56,117.56,117.5,117.52,573099997.0
2007-07-06 22:45:00,117.515,117.53,117.495,117.51,225900000.0
2007-07-06 22:50:00,117.52,117.54,117.49,117.53,637399990.0
2007-07-06 22:55:00,117.53,117.54,117.49,117.5,736099993.0
2007-07-08 23:30:00,117.62,117.62,117.62,117.62,1600000.0
2007-07-08 23:35:00,117.59,117.63,117.59,117.61,21400000.0
2007-07-08 23:40:00,117.62,117.62,117.61,117.61,14200000.0
2007-07-08 23:45:00,117.56,117.63,117.56,117.63,85200000.0
2007-07-08 23:50:00,117.62,117.64,117.585,117.63,59500000.0
2007-07-08 23:55:00,117.62,117.66,117.615,117.66,43000000.0
2007-07-09 00:00:00,117.64,117.69,117.64,117.68,60600000.0
2007-07-09 00:05:00,117.68,117.69,117.67,117.68,25300000.0
2007-07-09 00:10:00,117.67,117.67,117.65,117.65,8500000.0
2007-07-09 00:15:00,117.66,117.7,117.66,117.7,20600000.0
2007-07-09 00:20:00,117.68,117.72,117.68,117.7,94200000.0
2007-07-09 00:25:00,117.69,117.69,117.65,117.68,49600000.0
2007-07-09 00:30:00,117.67,117.68,117.64,117.68,140900000.0
2007-07-09 00:35:00,117.68,117.68,117.63,117.64,40200000.0
2007-07-09 00:40:00,117.65,117.7,117.65,117.7,37600000.0
2007-07-09 00:45:00,117.68,117.69,117.6,117.66,98700000.0
2007-07-09 00:50:00,117.67,117.67,117.64,117.64,122100000.0
2007-07-09 00:55:00,117.65,117.65,117.6,117.64,136500000.0
2007-07-09 01:00:00,117.64,117.64,117.595,117.62,147000000.0
2007-07-09 01:05:00,117.62,117.71,117.59,117.63,326900000.0
2007-07-09 01:10:00,117.64,117.66,117.61,117.65,109900000.0
2007-07-09 01:15:00,117.66,117.66,117.65,117.66,69800000.0
2007-07-09 01:20:00,117.66,117.68,117.65,117.68,203300000.0
2007-07-09 01:25:00,117.67,117.69,117.65,117.65,663000004.0
2007-07-09 01:30:00,117.655,117.69,117.64,117.67,1424400005.0
2007-07-09 01:35:00,117.66,117.675,117.63,117.67,568100003.0
2007-07-09 01:40:00,117.67,117.71,117.655,117.71,704000001.0
2007-07-09 01:45:00,117.71,117.715,117.68,117.71,512899999.0
2007-07-09 01:50:00,117.71,117.71,117.62,117.675,1457600009.0
2007-07-09 01:55:00,117.675,117.74,117.66,117.735,959100001.0
2007-07-09 02:00:00,117.72,117.765,117.685,117.75,765399996.0
2007-07-09 02:05:00,117.75,117.76,117.72,117.735,329100000.0
2007-07-09 02:10:00,117.74,117.74,117.705,117.735,897800000.0
2007-07-09 02:15:00,117.74,117.76,117.73,117.73,413100000.0
2007-07-09 02:20:00,117.73,117.73,117.7,117.72,711500001.0
2007-07-09 02:25:00,117.72,117.73,117.72,117.73,162200000.0
2007-07-09 02:30:00,117.73,117.75,117.71,117.72,554300000.0
2007-07-09 02:35:00,117.72,117.73,117.71,117.73,291700000.0
2007-07-09 02:40:00,117.73,117.73,117.66,117.665,441700001.0
2007-07-09 02:45:00,117.68,117.73,117.67,117.72,544600003.0
2007-07-09 02:50:00,117.74,117.74,117.7,117.7,748100002.0
2007-07-09 02:55:00,117.7,117.72,117.7,117.72,671100001.0
2007-07-09 03:00:00,117.72,117.73,117.695,117.71,286300003.0
2007-07-09 03:05:00,117.71,117.77,117.71,117.75,269800001.0
2007-07-09 03:10:00,117.75,117.76,117.7,117.75,721900000.0
2007-07-09 03:15:00,117.76,117.78,117.75,117.75,138700000.0
2007-07-09 03:20:00,117.78,117.8,117.75,117.8,441800000.0
2007-07-09 03:25:00,117.8,117.87,117.79,117.84,671400000.0
2007-07-09 03:30:00,117.85,117.86,117.82,117.83,450600001.0
2007-07-09 03:35:00,117.84,117.84,117.81,117.83,337500000.0
2007-07-09 03:40:00,117.83,117.86,117.81,117.83,534100002.0
2007-07-09 03:45:00,117.83,117.85,117.82,117.85,473400000.0
2007-07-09 03:50:00,117.85,117.85,117.81,117.85,249100000.0
2007-07-09 03:55:00,117.85,117.9,117.84,117.9,380300000.0
2007-07-09 04:00:00,117.9,117.9,117.83,117.845,564100000.0
2007-07-09 04:05:00,117.84,117.86,117.835,117.84,978700015.0
2007-07-09 04:10:00,117.85,117.93,117.83,117.89,1383200003.0
2007-07-09 04:15:00,117.89,117.92,117.88,117.92,709800002.0
2007-07-09 04:20:00,117.91,117.93,117.9,117.93,335700000.0
2007-07-09 04:25:00,117.92,117.96,117.92,117.94,299399996.0
2007-07-09 04:30:00,117.94,117.95,117.91,117.91,509800000.0
2007-07-09 04:35:00,117.91,117.92,117.9,117.9,489700000.0
2007-07-09 04:40:00,117.91,117.93,117.91,117.93,306600000.0
2007-07-09 04:45:00,117.93,117.94,117.91,117.91,748900000.0
2007-07-09 04:50:00,117.91,117.93,117.91,117.93,134900000.0
2007-07-09 04:55:00,117.925,117.925,117.9,117.92,266800000.0
2007-07-09 05:00:00,117.92,117.92,117.89,117.9,216900000.0
2007-07-09 05:05:00,117.895,117.9,117.87,117.9,158000000.0
2007-07-09 05:10:00,117.91,117.93,117.87,117.92,354400001.0
2007-07-09 05:15:00,117.92,117.93,117.9,117.925,385600000.0
2007-07-09 05:20:00,117.93,117.94,117.91,117.925,458100000.0
2007-07-09 05:25:00,117.925,117.93,117.875,117.9,317200000.0
2007-07-09 05:30:00,117.91,117.91,117.855,117.855,576400003.0
2007-07-09 05:35:00,117.89,117.93,117.87,117.92,958600007.0
2007-07-09 05:40:00,117.92,117.93,117.905,117.91,257700000.0
2007-07-09 05:45:00,117.91,117.97,117.91,117.945,460500000.0
2007-07-09 05:50:00,117.955,117.97,117.94,117.95,462000001.0
2007-07-09 05:55:00,117.95,117.97,117.93,117.95,724600001.0
2007-07-09 06:00:00,117.95,117.95,117.93,117.94,450800000.0
2007-07-09 06:05:00,117.94,117.96,117.94,117.96,363500000.0
2007-07-09 06:10:00,117.96,117.96,117.95,117.96,81600000.0
2007-07-09 06:15:00,117.96,117.98,117.95,117.97,84200000.0
2007-07-09 06:20:00,117.97,117.97,117.94,117.96,570000000.0
2007-07-09 06:25:00,117.965,118.03,117.94,118.03,511400000.0
2007-07-09 06:30:00,118.025,118.03,118.0,118.0,283300000.0
2007-07-09 06:35:00,117.995,118.01,117.95,117.95,629899994.0
2007-07-09 06:40:00,117.96,118.02,117.96,117.995,478700001.0
2007-07-09 06:45:00,118.0,118.03,117.98,118.0,443700007.0
2007-07-09 06:50:00,117.995,118.02,117.98,117.99,170799997.0
2007-07-09 06:55:00,117.99,117.99,117.92,117.94,292000001.0
2007-07-09 07:00:00,117.92,117.97,117.92,117.96,608400016.0
2007-07-09 07:05:00,117.95,118.02,117.95,118.02,348600000.0
2007-07-09 07:10:00,118.02,118.07,118.01,118.06,570300000.0
2007-07-09 07:15:00,118.07,118.11,118.06,118.07,1059800000.0
2007-07-09 07:20:00,118.09,118.1,118.07,118.1,300100000.0
2007-07-09 07:25:00,118.1,118.12,118.07,118.07,362100000.0
2007-07-09 07:30:00,118.08,118.1,118.045,118.09,456000000.0
2007-07-09 07:35:00,118.09,118.16,118.06,118.16,661100000.0
2007-07-09 07:40:00,118.16,118.21,118.11,118.15,814500001.0
2007-07-09 07:45:00,118.15,118.205,118.13,118.14,696000000.0
2007-07-09 07:50:00,118.14,118.15,118.1,118.13,490200000.0
2007-07-09 07:55:00,118.13,118.19,118.125,118.19,775799999.0
2007-07-09 08:00:00,118.18,118.19,118.16,118.18,845800000.0
2007-07-09 08:05:00,118.17,118.19,118.1,118.13,1042300001.0
2007-07-09 08:10:00,118.13,118.16,118.12,118.13,619600001.0
2007-07-09 08:15:00,118.14,118.14,118.07,118.095,1017800000.0
2007-07-09 08:20:00,118.09,118.115,118.06,118.09,1045000004.0
2007-07-09 08:25:00,118.09,118.115,118.035,118.08,1034500000.0
2007-07-09 08:30:00,118.09,118.1,118.03,118.08,757400000.0
2007-07-09 08:35:00,118.09,118.13,118.08,118.12,1096400000.0
2007-07-09 08:40:00,118.13,118.13,118.055,118.1,1172199999.0
2007-07-09 08:45:00,118.1,118.1,118.03,118.055,1106599998.0
2007-07-09 08:50:00,118.055,118.07,118.03,118.06,837600000.0
2007-07-09 08:55:00,118.06,118.11,118.05,118.09,929100000.0
2007-07-09 09:00:00,118.09,118.09,117.98,118.03,1436200000.0
2007-07-09 09:05:00,118.04,118.05,117.925,117.925,1102399996.0
2007-07-09 09:10:00,117.925,117.95,117.895,117.91,1789599999.0
2007-07-09 09:15:00,117.91,117.99,117.905,117.98,1444200000.0
2007-07-09 09:20:00,117.98,118.13,117.96,118.12,2047900000.0
2007-07-09 09:25:00,118.12,118.12,118.055,118.09,1881499999.0
2007-07-09 09:30:00,118.08,118.14,118.07,118.1,2460799996.0
2007-07-09 09:35:00,118.095,118.12,118.04,118.09,2338599999.0
2007-07-09 09:40:00,118.09,118.2,118.07,118.19,2168300000.0
2007-07-09 09:45:00,118.19,118.21,118.085,118.1,1751499997.0
2007-07-09 09:50:00,118.1,118.14,118.03,118.03,1577099999.0
2007-07-09 09:55:00,118.03,118.05,117.945,118.015,2600699998.0
2007-07-09 10:00:00,118.02,118.06,118.005,118.04,1207999999.0
2007-07-09 10:05:00,118.04,118.04,117.985,118.0,1199900000.0
2007-07-09 10:10:00,117.99,118.03,117.97,118.01,1130200000.0
2007-07-09 10:15:00,118.01,118.02,117.91,117.915,938499996.0
2007-07-09 10:20:00,117.915,117.93,117.88,117.9,1110800000.0
2007-07-09 10:25:00,117.9,117.92,117.84,117.91,4017399999.0
2007-07-09 10:30:00,117.92,118.0,117.905,118.0,1903600000.0
2007-07-09 10:35:00,117.985,118.03,117.875,117.89,3311299999.0
2007-07-09 10:40:00,117.865,117.96,117.865,117.96,3687400000.0
2007-07-09 10:45:00,117.98,118.08,117.97,118.07,2494200000.0
2007-07-09 10:50:00,118.06,118.07,117.96,118.0,3067900000.0
2007-07-09 10:55:00,118.0,118.0,117.9,117.905,2234599999.0
2007-07-09 11:00:00,117.94,117.96,117.845,117.9,3395800000.0
2007-07-09 11:05:00,117.9,117.91,117.705,117.77,2501800000.0
2007-07-09 11:10:00,117.77,117.85,117.76,117.84,2302199998.0
2007-07-09 11:15:00,117.84,117.84,117.78,117.82,1367100000.0
2007-07-09 11:20:00,117.82,117.89,117.82,117.86,2099299999.0
2007-07-09 11:25:00,117.86,117.89,117.84,117.88,2417100000.0
2007-07-09 11:30:00,117.88,117.9,117.86,117.9,1778800000.0
2007-07-09 11:35:00,117.9,117.9,117.77,117.8,2209200000.0
2007-07-09 11:40:00,117.8,117.855,117.775,117.83,2042299995.0
2007-07-09 11:45:00,117.83,117.87,117.825,117.86,1707700000.0
2007-07-09 11:50:00,117.86,117.9,117.85,117.86,2123800000.0
2007-07-09 11:55:00,117.86,117.93,117.84,117.92,2964299996.0
2007-07-09 12:00:00,117.92,117.98,117.9,117.97,1953700002.0
2007-07-09 12:05:00,117.96,117.97,117.93,117.97,1430700000.0
2007-07-09 12:10:00,117.96,118.01,117.95,117.99,1818300000.0
2007-07-09 12:15:00,118.0,118.0,117.96,117.97,450700000.0
2007-07-09 12:20:00,117.965,117.98,117.95,117.97,1008100000.0
2007-07-09 12:25:00,117.98,118.11,117.96,118.055,1457799999.0
2007-07-09 12:30:00,118.06,118.08,117.95,117.95,1041500000.0
2007-07-09 12:35:00,117.935,117.96,117.9,117.96,1247100000.0
2007-07-09 12:40:00,117.95,117.97,117.94,117.95,429000000.0
2007-07-09 12:45:00,117.96,118.04,117.94,118.03,1063900000.0
2007-07-09 12:50:00,118.03,118.03,117.93,117.945,1444799999.0
2007-07-09 12:55:00,117.95,117.97,117.9,117.96,1691000000.0
2007-07-09 13:00:00,117.955,117.98,117.95,117.96,1446200000.0
2007-07-09 13:05:00,117.96,117.98,117.85,117.85,1536400000.0
2007-07-09 13:10:00,117.85,117.99,117.85,117.99,1028000000.0
2007-07-09 13:15:00,117.99,117.99,117.85,117.97,2062000000.0
2007-07-09 13:20:00,117.955,117.98,117.94,117.97,1797400000.0
2007-07-09 13:25:00,117.975,117.98,117.94,117.97,1434900000.0
2007-07-09 13:30:00,117.97,117.97,117.92,117.94,1074300000.0
2007-07-09 13:35:00,117.935,117.98,117.85,117.97,1693600000.0
2007-07-09 13:40:00,117.97,118.0,117.85,118.0,2413000000.0
2007-07-09 13:45:00,117.995,118.01,117.85,118.0,1844500000.0
2007-07-09 13:50:00,117.99,118.0,117.85,117.93,1075100000.0
2007-07-09 13:55:00,117.93,117.94,117.835,117.85,2568500000.0
2007-07-09 14:00:00,117.92,117.93,117.85,117.9,1244300000.0
2007-07-09 14:05:00,117.9,117.91,117.87,117.9,1228400000.0
2007-07-09 14:10:00,117.91,117.92,117.8,117.835,2764300005.0
2007-07-09 14:15:00,117.84,117.88,117.81,117.86,2605699999.0
2007-07-09 14:20:00,117.85,117.86,117.735,117.8,5466499997.0
2007-07-09 14:25:00,117.8,117.8,117.72,117.79,3229100000.0
2007-07-09 14:30:00,117.8,117.81,117.75,117.78,1001500000.0
2007-07-09 14:35:00,117.78,117.8,117.68,117.69,2189500000.0
2007-07-09 14:40:00,117.69,117.72,117.66,117.67,1782300000.0
2007-07-09 14:45:00,117.68,117.71,117.56,117.63,2641800000.0
2007-07-09 14:50:00,117.625,117.63,117.55,117.55,2273700000.0
2007-07-09 14:55:00,117.56,117.64,117.505,117.64,4256899993.0
2007-07-09 15:00:00,117.63,117.65,117.61,117.65,1708600000.0
2007-07-09 15:05:00,117.64,117.75,117.64,117.74,2618600000.0
2007-07-09 15:10:00,117.735,117.76,117.7,117.72,1592900000.0
2007-07-09 15:15:00,117.72,117.73,117.65,117.69,2544700000.0
2007-07-09 15:20:00,117.69,117.69,117.62,117.65,2036400000.0
2007-07-09 15:25:00,117.65,117.71,117.65,117.69,1699800000.0
2007-07-09 15:30:00,117.69,117.81,117.66,117.76,3222100000.0
2007-07-09 15:35:00,117.76,117.78,117.72,117.76,1606800000.0
2007-07-09 15:40:00,117.76,117.8,117.725,117.77,1344600000.0
2007-07-09 15:45:00,117.77,117.78,117.71,117.76,1112000000.0
2007-07-09 15:50:00,117.76,117.81,117.745,117.77,1475600000.0
2007-07-09 15:55:00,117.77,117.84,117.74,117.83,1288100000.0
2007-07-09 16:00:00,117.83,117.86,117.82,117.83,977100000.0
2007-07-09 16:05:00,117.83,117.83,117.8,117.8,885200000.0
2007-07-09 16:10:00,117.8,117.84,117.77,117.81,1757600000.0
2007-07-09 16:15:00,117.81,117.82,117.76,117.78,1896199999.0
2007-07-09 16:20:00,117.78,117.86,117.76,117.8,1667900000.0
2007-07-09 16:25:00,117.83,117.86,117.785,117.83,829199999.0
2007-07-09 16:30:00,117.84,117.84,117.79,117.81,1104600000.0
2007-07-09 16:35:00,117.8,117.81,117.7,117.71,1989899999.0
2007-07-09 16:40:00,117.72,117.73,117.605,117.65,2238499998.0
2007-07-09 16:45:00,117.635,117.65,117.57,117.58,2616900000.0
2007-07-09 16:50:00,117.58,117.62,117.54,117.62,3326100000.0
2007-07-09 16:55:00,117.62,117.62,117.545,117.6,3923099999.0
2007-07-09 17:00:00,117.6,117.67,117.58,117.66,2664899999.0
2007-07-09 17:05:00,117.66,117.68,117.63,117.65,853700000.0
2007-07-09 17:10:00,117.66,117.67,117.6,117.63,1144400000.0
2007-07-09 17:15:00,117.62,117.73,117.61,117.73,1911800000.0
2007-07-09 17:20:00,117.72,117.75,117.7,117.7,1799800000.0
2007-07-09 17:25:00,117.685,117.72,117.64,117.64,4167900000.0
2007-07-09 17:30:00,117.65,117.68,117.63,117.64,2228399999.0
2007-07-09 17:35:00,117.64,117.66,117.615,117.62,2165499999.0
2007-07-09 17:40:00,117.62,117.67,117.59,117.635,3617499998.0
2007-07-09 17:45:00,117.63,117.63,117.565,117.625,1834500000.0
2007-07-09 17:50:00,117.625,117.67,117.61,117.64,1747500000.0
2007-07-09 17:55:00,117.65,117.69,117.605,117.68,1665600000.0
2007-07-09 18:00:00,117.68,117.75,117.67,117.72,3011900000.0
2007-07-09 18:05:00,117.72,117.72,117.695,117.71,1918400000.0
2007-07-09 18:10:00,117.7,117.71,117.67,117.69,867900000.0
2007-07-09 18:15:00,117.68,117.69,117.66,117.69,1379500000.0
2007-07-09 18:20:00,117.69,117.69,117.6,117.6,1207400000.0
2007-07-09 18:25:00,117.6,117.62,117.55,117.59,1382300000.0
2007-07-09 18:30:00,117.59,117.62,117.56,117.6,2601400000.0
2007-07-09 18:35:00,117.6,117.63,117.59,117.61,1043399998.0
2007-07-09 18:40:00,117.61,117.61,117.57,117.59,1642400000.0
2007-07-09 18:45:00,117.58,117.6,117.57,117.585,1760100000.0
2007-07-09 18:50:00,117.6,117.6,117.55,117.565,1336300000.0
2007-07-09 18:55:00,117.56,117.59,117.53,117.54,1377700000.0
2007-07-09 19:00:00,117.54,117.55,117.49,117.51,1980100001.0
2007-07-09 19:05:00,117.51,117.54,117.48,117.5,1436799999.0
2007-07-09 19:10:00,117.5,117.51,117.485,117.51,993300000.0
2007-07-09 19:15:00,117.51,117.56,117.51,117.56,668300000.0
2007-07-09 19:20:00,117.56,117.62,117.545,117.62,1524399998.0
2007-07-09 19:25:00,117.62,117.64,117.59,117.63,1853500000.0
2007-07-09 19:30:00,117.62,117.65,117.6,117.63,1089700000.0
2007-07-09 19:35:00,117.63,117.65,117.61,117.64,625600000.0
2007-07-09 19:40:00,117.64,117.64,117.61,117.62,839200000.0
2007-07-09 19:45:00,117.63,117.65,117.59,117.61,758900000.0
2007-07-09 19:50:00,117.61,117.63,117.6,117.61,406700000.0
2007-07-09 19:55:00,117.6,117.66,117.6,117.66,426100000.0
2007-07-09 20:00:00,117.66,117.67,117.64,117.66,786500000.0
2007-07-09 20:05:00,117.66,117.68,117.65,117.66,826000000.0
2007-07-09 20:10:00,117.66,117.67,117.635,117.64,1006499999.0
2007-07-09 20:15:00,117.65,117.68,117.65,117.68,596000000.0
2007-07-09 20:20:00,117.68,117.68,117.64,117.68,1414700000.0
2007-07-09 20:25:00,117.67,117.67,117.635,117.64,1485500000.0
2007-07-09 20:30:00,117.65,117.66,117.62,117.65,933500000.0
2007-07-09 20:35:00,117.66,117.7,117.645,117.68,616500000.0
2007-07-09 20:40:00,117.7,117.7,117.66,117.67,994600000.0
2007-07-09 20:45:00,117.67,117.68,117.655,117.68,1107899999.0
2007-07-09 20:50:00,117.68,117.69,117.66,117.66,862800000.0
2007-07-09 20:55:00,117.66,117.67,117.64,117.64,965900000.0
2007-07-09 21:00:00,117.64,117.65,117.61,117.62,1426500000.0
2007-07-09 21:05:00,117.62,117.64,117.6,117.61,1183400000.0
2007-07-09 21:10:00,117.62,117.64,117.585,117.63,791700000.0
2007-07-09 21:15:00,117.63,117.64,117.61,117.61,623800000.0
2007-07-09 21:20:00,117.61,117.62,117.58,117.59,1111700000.0
2007-07-09 21:25:00,117.6,117.6,117.56,117.6,365300000.0
2007-07-09 21:30:00,117.6,117.61,117.56,117.56,1280600000.0
2007-07-09 21:35:00,117.565,117.59,117.56,117.58,819000000.0
2007-07-09 21:40:00,117.58,117.59,117.555,117.58,933999999.0
2007-07-09 21:45:00,117.59,117.6,117.535,117.55,1852999996.0
2007-07-09 21:50:00,117.55,117.58,117.54,117.55,1314800000.0
2007-07-09 21:55:00,117.55,117.56,117.53,117.55,1297500000.0
2007-07-09 22:00:00,117.55,117.57,117.525,117.56,580000001.0
2007-07-09 22:05:00,117.56,117.57,117.535,117.56,235800001.0
2007-07-09 22:10:00,117.535,117.56,117.525,117.56,164400000.0
2007-07-09 22:15:00,117.55,117.58,117.525,117.54,233100001.0
2007-07-09 22:20:00,117.57,117.58,117.54,117.55,184000000.0
2007-07-09 22:25:00,117.56,117.57,117.535,117.55,362100000.0
2007-07-09 22:30:00,117.535,117.58,117.53,117.535,525799997.0
2007-07-09 22:35:00,117.535,117.54,117.48,117.51,747099996.0
2007-07-09 22:40:00,117.495,117.52,117.47,117.485,356000000.0
2007-07-09 22:45:00,117.49,117.51,117.46,117.475,591799997.0
2007-07-09 22:50:00,117.49,117.51,117.45,117.49,1295499995.0
2007-07-09 22:55:00,117.49,117.53,117.48,117.52,444099996.0
2007-07-09 23:00:00,117.515,117.52,117.49,117.49,112400000.0
2007-07-09 23:05:00,117.51,117.52,117.495,117.51,248700000.0
2007-07-09 23:10:00,117.51,117.51,117.49,117.5,518300000.0
2007-07-09 23:15:00,117.49,117.58,117.445,117.51,782299999.0
2007-07-09 23:20:00,117.51,117.53,117.49,117.51,577499999.0
2007-07-09 23:25:00,117.515,117.52,117.485,117.51,712400006.0
2007-07-09 23:30:00,117.515,117.58,117.515,117.545,728000014.0
2007-07-09 23:35:00,117.54,117.57,117.54,117.57,168500002.0
2007-07-09 23:40:00,117.57,117.58,117.53,117.555,768899998.0
2007-07-09 23:45:00,117.555,117.595,117.545,117.59,474399996.0
2007-07-09 23:50:00,117.59,117.61,117.59,117.61,508399992.0
2007-07-09 23:55:00,117.605,117.64,117.6,117.64,371800003.0
2007-07-10 00:00:00,117.64,117.66,117.55,117.56,1205599999.0
2007-07-10 00:05:00,117.57,117.61,117.5,117.6,825799996.0
2007-07-10 00:10:00,117.6,117.62,117.585,117.61,448699994.0
2007-07-10 00:15:00,117.61,117.61,117.59,117.6,552299999.0
2007-07-10 00:20:00,117.6,117.61,117.6,117.6,140800000.0
2007-07-10 00:25:00,117.6,117.61,117.58,117.6,538999999.0
2007-07-10 00:30:00,117.6,117.63,117.585,117.63,274800000.0
2007-07-10 00:35:00,117.64,117.64,117.59,117.6,502599998.0
2007-07-10 00:40:00,117.61,117.62,117.57,117.6,480200001.0
2007-07-10 00:45:00,117.6,117.6,117.59,117.59,221399999.0
2007-07-10 00:50:00,117.59,117.63,117.57,117.59,583999996.0
2007-07-10 00:55:00,117.59,117.61,117.57,117.6,757399998.0
2007-07-10 01:00:00,117.6,117.62,117.56,117.56,746099992.0
2007-07-10 01:05:00,117.57,117.58,117.47,117.52,2180199992.0
2007-07-10 01:10:00,117.52,117.54,117.52,117.52,1068999995.0
2007-07-10 01:15:00,117.52,117.545,117.5,117.515,920899980.0
2007-07-10 01:20:00,117.53,117.53,117.485,117.52,1387099992.0
2007-07-10 01:25:00,117.52,117.535,117.5,117.525,1125399993.0
2007-07-10 01:30:00,117.525,117.54,117.51,117.51,343799999.0
2007-07-10 01:35:00,117.53,117.53,117.51,117.53,331999995.0
2007-07-10 01:40:00,117.53,117.53,117.45,117.49,477899994.0
2007-07-10 01:45:00,117.485,117.49,117.46,117.48,504900000.0
2007-07-10 01:50:00,117.48,117.49,117.45,117.46,852399994.0
2007-07-10 01:55:00,117.46,117.48,117.45,117.48,465499989.0
2007-07-10 02:00:00,117.48,117.48,117.41,117.46,2672199993.0
2007-07-10 02:05:00,117.46,117.47,117.415,117.455,1423299979.0
2007-07-10 02:10:00,117.455,117.48,117.43,117.45,1703400013.0
2007-07-10 02:15:00,117.44,117.47,117.425,117.45,1290300000.0
2007-07-10 02:20:00,117.45,117.46,117.385,117.43,2148099996.0
2007-07-10 02:25:00,117.42,117.435,117.4,117.42,2203500008.0
2007-07-10 02:30:00,117.4,117.45,117.39,117.42,2063300017.0
2007-07-10 02:35:00,117.42,117.43,117.32,117.36,1111999995.0
2007-07-10 02:40:00,117.35,117.37,117.27,117.3,684200002.0
2007-07-10 02:45:00,117.295,117.31,117.28,117.29,1132699996.0
2007-07-10 02:50:00,117.29,117.31,117.27,117.31,1056099995.0
2007-07-10 02:55:00,117.31,117.35,117.27,117.33,2266799997.0
2007-07-10 03:00:00,117.33,117.335,117.3,117.32,1762599992.0
2007-07-10 03:05:00,117.32,117.34,117.31,117.32,920299996.0
2007-07-10 03:10:00,117.31,117.32,117.3,117.32,862300000.0
2007-07-10 03:15:00,117.32,117.32,117.275,117.3,1124599996.0
2007-07-10 03:20:00,117.3,117.31,117.25,117.25,1933399996.0
2007-07-10 03:25:00,117.25,117.31,117.23,117.3,2054199997.0
2007-07-10 03:30:00,117.3,117.315,117.28,117.31,1080700000.0
2007-07-10 03:35:00,117.31,117.31,117.29,117.29,1162199999.0
2007-07-10 03:40:00,117.29,117.36,117.27,117.33,1232700005.0
2007-07-10 03:45:00,117.34,117.36,117.33,117.36,822799999.0
2007-07-10 03:50:00,117.355,117.36,117.3,117.34,1060899999.0
2007-07-10 03:55:00,117.34,117.35,117.33,117.335,483299999.0
2007-07-10 04:00:00,117.335,117.41,117.335,117.4,1283000006.0
2007-07-10 04:05:00,117.4,117.4,117.34,117.36,1085000001.0
2007-07-10 04:10:00,117.365,117.38,117.35,117.37,1574800011.0
2007-07-10 04:15:00,117.365,117.37,117.34,117.36,795400008.0
2007-07-10 04:20:00,117.36,117.37,117.34,117.37,441699998.0
2007-07-10 04:25:00,117.37,117.38,117.34,117.38,1090499995.0
2007-07-10 04:30:00,117.365,117.38,117.36,117.37,301900000.0
2007-07-10 04:35:00,117.36,117.36,117.32,117.32,385000000.0
2007-07-10 04:40:00,117.32,117.35,117.32,117.34,407400000.0
2007-07-10 04:45:00,117.34,117.36,117.32,117.36,453900002.0
2007-07-10 04:50:00,117.36,117.385,117.34,117.35,866400002.0
2007-07-10 04:55:00,117.36,117.36,117.33,117.33,414999998.0
2007-07-10 05:00:00,117.35,117.36,117.34,117.36,442400000.0
2007-07-10 05:05:00,117.36,117.36,117.32,117.34,253400000.0
2007-07-10 05:10:00,117.34,117.355,117.31,117.33,294400002.0
2007-07-10 05:15:00,117.33,117.34,117.24,117.28,1192499993.0
2007-07-10 05:20:00,117.265,117.3,117.24,117.28,746399996.0
2007-07-10 05:25:00,117.27,117.33,117.27,117.32,418800001.0
2007-07-10 05:30:00,117.32,117.35,117.31,117.35,465799999.0
2007-07-10 05:35:00,117.32,117.36,117.32,117.345,110600000.0
2007-07-10 05:40:00,117.35,117.36,117.33,117.35,592800000.0
2007-07-10 05:45:00,117.35,117.35,117.33,117.33,122200000.0
2007-07-10 05:50:00,117.34,117.34,117.3,117.31,368899994.0
2007-07-10 05:55:00,117.31,117.32,117.28,117.29,1136099986.0
2007-07-10 06:00:00,117.28,117.29,117.24,117.26,860999996.0
2007-07-10 06:05:00,117.26,117.29,117.24,117.285,511299998.0
2007-07-10 06:10:00,117.28,117.29,117.25,117.255,629900003.0
2007-07-10 06:15:00,117.27,117.29,117.255,117.275,497900000.0
2007-07-10 06:20:00,117.27,117.29,117.265,117.29,163600000.0
2007-07-10 06:25:00,117.29,117.29,117.27,117.29,310899998.0
2007-07-10 06:30:00,117.28,117.3,117.27,117.28,529699998.0
2007-07-10 06:35:00,117.29,117.31,117.28,117.3,966199997.0
2007-07-10 06:40:00,117.31,117.32,117.27,117.31,2182299991.0
2007-07-10 06:45:00,117.32,117.33,117.3,117.33,644000003.0
2007-07-10 06:50:00,117.32,117.32,117.25,117.26,1405499987.0
2007-07-10 06:55:00,117.26,117.29,117.255,117.29,428400002.0
2007-07-10 07:00:00,117.29,117.33,117.26,117.29,1775299992.0
2007-07-10 07:05:00,117.3,117.33,117.24,117.25,2603199983.0
2007-07-10 07:10:00,117.25,117.33,117.25,117.32,1798699991.0
2007-07-10 07:15:00,117.3,117.32,117.24,117.27,901799991.0
2007-07-10 07:20:00,117.27,117.32,117.24,117.31,1598399983.0
2007-07-10 07:25:00,117.31,117.35,117.31,117.34,929399998.0
2007-07-10 07:30:00,117.35,117.43,117.34,117.41,1076100000.0
2007-07-10 07:35:00,117.41,117.41,117.35,117.39,1632699995.0
2007-07-10 07:40:00,117.39,117.4,117.35,117.39,1264999999.0
2007-07-10 07:45:00,117.38,117.44,117.38,117.43,855199995.0
2007-07-10 07:50:00,117.435,117.44,117.39,117.4,786399999.0
2007-07-10 07:55:00,117.4,117.41,117.375,117.39,995500004.0
2007-07-10 08:00:00,117.385,117.4,117.36,117.39,765199996.0
2007-07-10 08:05:00,117.39,117.415,117.37,117.4,1523199987.0
2007-07-10 08:10:00,117.395,117.41,117.39,117.4,699399998.0
2007-07-10 08:15:00,117.41,117.41,117.375,117.38,448100000.0
2007-07-10 08:20:00,117.38,117.4,117.37,117.37,1273100009.0
2007-07-10 08:25:00,117.37,117.39,117.37,117.37,601099999.0
2007-07-10 08:30:00,117.37,117.4,117.34,117.36,1223200007.0
2007-07-10 08:35:00,117.35,117.37,117.335,117.345,1643699995.0
2007-07-10 08:40:00,117.345,117.36,117.265,117.28,2818900002.0
2007-07-10 08:45:00,117.275,117.32,117.25,117.27,3034300000.0
2007-07-10 08:50:00,117.27,117.38,117.27,117.38,4646100000.0
2007-07-10 08:55:00,117.38,117.42,117.36,117.38,1937400001.0
2007-07-10 09:00:00,117.38,117.49,117.38,117.45,3007600000.0
2007-07-10 09:05:00,117.45,117.47,117.41,117.45,1095700000.0
2007-07-10 09:10:00,117.44,117.48,117.42,117.42,1649200000.0
2007-07-10 09:15:00,117.42,117.49,117.42,117.48,1485300000.0
2007-07-10 09:20:00,117.48,117.54,117.46,117.47,2709000000.0
2007-07-10 09:25:00,117.47,117.49,117.415,117.45,2354000000.0
2007-07-10 09:30:00,117.47,117.51,117.47,117.49,1496500000.0
2007-07-10 09:35:00,117.49,117.52,117.46,117.5,1527500000.0
2007-07-10 09:40:00,117.5,117.58,117.47,117.57,2167900000.0
2007-07-10 09:45:00,117.57,117.695,117.57,117.67,2269900000.0
2007-07-10 09:50:00,117.67,117.73,117.66,117.68,2476300000.0
2007-07-10 09:55:00,117.68,117.68,117.6,117.6,1748400000.0
2007-07-10 10:00:00,117.6,117.66,117.6,117.65,2043000000.0
2007-07-10 10:05:00,117.65,117.65,117.49,117.57,3743600000.0
2007-07-10 10:10:00,117.57,117.6,117.54,117.55,1119100000.0
2007-07-10 10:15:00,117.55,117.57,117.385,117.54,2916800000.0
2007-07-10 10:20:00,117.535,117.56,117.45,117.45,1436099999.0
2007-07-10 10:25:00,117.46,117.52,117.42,117.47,2704900000.0
2007-07-10 10:30:00,117.47,117.47,117.41,117.44,1784800000.0
2007-07-10 10:35:00,117.44,117.44,117.34,117.36,2891900000.0
2007-07-10 10:40:00,117.36,117.41,117.33,117.38,2494000000.0
2007-07-10 10:45:00,117.38,117.41,117.37,117.41,2330400000.0
2007-07-10 10:50:00,117.41,117.42,117.39,117.41,1148500000.0
2007-07-10 10:55:00,117.395,117.43,117.36,117.395,2067600000.0
2007-07-10 11:00:00,117.395,117.5,117.39,117.48,1135400000.0
2007-07-10 11:05:00,117.48,117.49,117.45,117.48,1690300000.0
2007-07-10 11:10:00,117.48,117.52,117.46,117.49,1412100000.0
2007-07-10 11:15:00,117.49,117.52,117.47,117.52,1835100000.0
2007-07-10 11:20:00,117.52,117.57,117.48,117.5,1308500000.0
2007-07-10 11:25:00,117.51,117.51,117.46,117.46,972400000.0
2007-07-10 11:30:00,117.47,117.49,117.46,117.48,1157000000.0
2007-07-10 11:35:00,117.49,117.5,117.425,117.44,1773200000.0
2007-07-10 11:40:00,117.44,117.49,117.42,117.46,1596800002.0
2007-07-10 11:45:00,117.47,117.5,117.45,117.47,2042500000.0
2007-07-10 11:50:00,117.47,117.47,117.41,117.46,1977499991.0
2007-07-10 11:55:00,117.45,117.55,117.445,117.54,2116300001.0
2007-07-10 12:00:00,117.545,117.57,117.48,117.52,2465000004.0
2007-07-10 12:05:00,117.505,117.525,117.45,117.48,2833799997.0
2007-07-10 12:10:00,117.48,117.51,117.44,117.49,1706600006.0
2007-07-10 12:15:00,117.48,117.505,117.41,117.44,2202800006.0
2007-07-10 12:20:00,117.44,117.48,117.435,117.455,1690099982.0
2007-07-10 12:25:00,117.455,117.48,117.36,117.455,3185899990.0
2007-07-10 12:30:00,117.455,117.52,117.44,117.51,2144899987.0
2007-07-10 12:35:00,117.51,117.64,117.51,117.625,2146799994.0
2007-07-10 12:40:00,117.625,117.63,117.52,117.54,2063299998.0
2007-07-10 12:45:00,117.535,117.54,117.49,117.53,1202400000.0
2007-07-10 12:50:00,117.53,117.55,117.51,117.52,602800000.0
2007-07-10 12:55:00,117.52,117.56,117.475,117.485,1683499996.0
2007-07-10 13:00:00,117.51,117.52,117.42,117.44,1751000000.0
2007-07-10 13:05:00,117.44,117.48,117.43,117.47,1523000000.0
2007-07-10 13:10:00,117.47,117.51,117.45,117.5,1192100000.0
2007-07-10 13:15:00,117.5,117.55,117.46,117.55,863900000.0
2007-07-10 13:20:00,117.54,117.59,117.52,117.52,997200000.0
2007-07-10 13:25:00,117.52,117.55,117.49,117.51,1428300000.0
2007-07-10 13:30:00,117.51,117.52,117.43,117.435,1287400000.0
2007-07-10 13:35:00,117.46,117.47,117.37,117.45,1546600000.0
2007-07-10 13:40:00,117.44,117.49,117.34,117.4,2434799998.0
2007-07-10 13:45:00,117.39,117.44,117.34,117.35,2313299999.0
2007-07-10 13:50:00,117.36,117.42,117.34,117.42,1885000001.0
2007-07-10 13:55:00,117.41,117.43,117.355,117.39,1741099998.0
2007-07-10 14:00:00,117.38,117.41,117.36,117.4,1286700000.0
2007-07-10 14:05:00,117.385,117.4,117.195,117.25,3140699996.0
2007-07-10 14:10:00,117.25,117.25,117.115,117.13,4166799997.0
2007-07-10 14:15:00,117.15,117.22,117.0,117.02,5446300000.0
2007-07-10 14:20:00,117.02,117.07,116.96,117.0,4149500000.0
2007-07-10 14:25:00,117.0,117.11,117.0,117.03,3449400000.0
2007-07-10 14:30:00,117.03,117.14,117.02,117.14,2877000000.0
2007-07-10 14:35:00,117.12,117.17,117.01,117.03,2883299999.0
2007-07-10 14:40:00,117.03,117.16,116.965,117.11,3616000000.0
2007-07-10 14:45:00,117.11,117.15,117.03,117.045,2697800000.0
2007-07-10 14:50:00,117.045,117.05,116.95,116.96,2697099999.0
2007-07-10 14:55:00,116.95,116.97,116.69,116.69,3665799995.0
2007-07-10 15:00:00,116.73,116.96,116.36,116.575,4862300004.0
2007-07-10 15:05:00,116.58,116.94,116.56,116.875,5335699996.0
2007-07-10 15:10:00,116.88,117.01,116.755,116.76,4023199998.0
2007-07-10 15:15:00,116.77,116.77,116.555,116.59,3802199996.0
2007-07-10 15:20:00,116.61,116.62,116.16,116.35,4511899998.0
2007-07-10 15:25:00,116.35,116.37,116.19,116.3,3528100000.0
2007-07-10 15:30:00,116.3,116.4,116.27,116.28,2536100004.0
2007-07-10 15:35:00,116.28,116.31,116.19,116.21,2741600000.0
2007-07-10 15:40:00,116.21,116.23,116.07,116.105,2441700001.0
2007-07-10 15:45:00,116.1,116.2,116.01,116.01,3266899999.0
2007-07-10 15:50:00,116.01,116.18,115.93,116.16,3230399999.0
2007-07-10 15:55:00,116.155,116.18,116.1,116.13,2914100000.0
2007-07-10 16:00:00,116.13,116.16,116.07,116.16,2732500000.0
2007-07-10 16:05:00,116.15,116.21,116.13,116.18,3306300000.0
2007-07-10 16:10:00,116.18,116.31,116.18,116.27,2574900000.0
2007-07-10 16:15:00,116.27,116.29,116.205,116.23,1297900000.0
2007-07-10 16:20:00,116.23,116.25,116.13,116.19,2051100000.0
2007-07-10 16:25:00,116.18,116.19,116.09,116.105,1645300000.0
2007-07-10 16:30:00,116.11,116.15,116.02,116.09,2456200000.0
2007-07-10 16:35:00,116.09,116.2,116.01,116.13,3267199998.0
2007-07-10 16:40:00,116.13,116.15,116.07,116.095,2920400000.0
2007-07-10 16:45:00,116.1,116.105,115.75,115.86,3452900000.0
2007-07-10 16:50:00,115.87,116.07,115.865,116.05,4013399997.0
2007-07-10 16:55:00,116.04,116.16,116.03,116.12,3546000000.0
2007-07-10 17:00:00,116.13,116.29,116.11,116.25,3253000000.0
2007-07-10 17:05:00,116.25,116.26,116.15,116.17,2345600000.0
2007-07-10 17:10:00,116.18,116.21,116.12,116.185,2055100000.0
2007-07-10 17:15:00,116.18,116.28,116.17,116.22,2865800000.0
2007-07-10 17:20:00,116.21,116.32,116.2,116.26,3107199999.0
2007-07-10 17:25:00,116.26,116.27,116.21,116.23,1875400000.0
2007-07-10 17:30:00,116.23,116.26,116.18,116.19,1982000000.0
2007-07-10 17:35:00,116.18,116.24,116.135,116.22,2060699998.0
2007-07-10 17:40:00,116.22,116.3,116.22,116.23,2603799996.0
2007-07-10 17:45:00,116.24,116.31,116.225,116.255,1823499999.0
2007-07-10 17:50:00,116.25,116.25,116.13,116.135,2251099996.0
2007-07-10 17:55:00,116.14,116.17,116.105,116.14,2073599999.0
2007-07-10 18:00:00,116.14,116.17,116.105,116.14,1834400000.0
2007-07-10 18:05:00,116.14,116.14,116.085,116.13,2381499999.0
2007-07-10 18:10:00,116.13,116.17,116.095,116.12,1813399999.0
2007-07-10 18:15:00,116.12,116.18,116.115,116.17,1165500000.0
2007-07-10 18:20:00,116.17,116.2,116.17,116.18,540100000.0
2007-07-10 18:25:00,116.18,116.19,116.16,116.16,921400000.0
2007-07-10 18:30:00,116.17,116.19,116.16,116.17,984700000.0
2007-07-10 18:35:00,116.17,116.2,116.135,116.19,1053999999.0
2007-07-10 18:40:00,116.19,116.21,116.165,116.19,1262700000.0
2007-07-10 18:45:00,116.19,116.21,116.14,116.21,1086900000.0
2007-07-10 18:50:00,116.21,116.25,116.2,116.25,662600000.0
2007-07-10 18:55:00,116.25,116.27,116.16,116.2,1564300000.0
2007-07-10 19:00:00,116.2,116.22,116.15,116.21,2720000000.0
2007-07-10 19:05:00,116.205,116.28,116.2,116.25,1949000000.0
2007-07-10 19:10:00,116.25,116.27,116.21,116.26,1227800000.0
2007-07-10 19:15:00,116.255,116.27,116.22,116.235,1146000000.0
2007-07-10 19:20:00,116.235,116.245,116.165,116.205,2057899998.0
2007-07-10 19:25:00,116.205,116.235,116.195,116.21,1389300000.0
2007-07-10 19:30:00,116.24,116.29,116.22,116.29,1101300000.0
2007-07-10 19:35:00,116.29,116.32,116.285,116.29,1470200000.0
2007-07-10 19:40:00,116.29,116.31,116.26,116.29,979900000.0
2007-07-10 19:45:00,116.29,116.3,116.14,116.14,2019300001.0
2007-07-10 19:50:00,116.16,116.16,116.09,116.135,1277400000.0
2007-07-10 19:55:00,116.14,116.16,116.08,116.12,1823099999.0
2007-07-10 20:00:00,116.12,116.135,116.07,116.125,2009400001.0
2007-07-10 20:05:00,116.13,116.175,116.12,116.165,1706200002.0
2007-07-10 20:10:00,116.17,116.19,116.13,116.13,1109600000.0
2007-07-10 20:15:00,116.14,116.19,116.13,116.18,1132799998.0
2007-07-10 20:20:00,116.18,116.19,116.13,116.16,1202300000.0
2007-07-10 20:25:00,116.17,116.17,116.13,116.14,414399999.0
2007-07-10 20:30:00,116.14,116.14,116.09,116.12,666700000.0
2007-07-10 20:35:00,116.12,116.15,116.085,116.15,1137899999.0
2007-07-10 20:40:00,116.15,116.19,116.13,116.15,1920899997.0
2007-07-10 20:45:00,116.15,116.16,116.055,116.08,1968699999.0
2007-07-10 20:50:00,116.08,116.16,116.06,116.12,2240899998.0
2007-07-10 20:55:00,116.12,116.13,116.025,116.04,2238199993.0
2007-07-10 21:00:00,116.07,116.09,116.04,116.04,1725099999.0
2007-07-10 21:05:00,116.04,116.05,116.0,116.02,1779799999.0
2007-07-10 21:10:00,116.02,116.04,116.0,116.01,598800000.0
2007-07-10 21:15:00,116.02,116.04,116.01,116.02,990200000.0
2007-07-10 21:20:00,116.02,116.05,116.01,116.04,493100000.0
2007-07-10 21:25:00,116.04,116.06,116.03,116.04,1433500000.0
2007-07-10 21:30:00,116.04,116.05,116.0,116.02,1691700000.0
2007-07-10 21:35:00,116.02,116.03,115.98,116.0,1126100000.0
2007-07-10 21:40:00,116.0,116.0,115.97,115.985,582600000.0
2007-07-10 21:45:00,115.99,116.01,115.97,115.985,1285700000.0
2007-07-10 21:50:00,115.99,116.03,115.965,116.02,1014000000.0
2007-07-10 21:55:00,116.02,116.02,115.97,115.98,858300000.0
2007-07-10 22:00:00,115.98,115.98,115.88,115.92,1268599997.0
2007-07-10 22:05:00,115.94,115.95,115.845,115.86,1037399998.0
2007-07-10 22:10:00,115.86,115.905,115.8,115.905,1171839999.0
2007-07-10 22:15:00,115.905,115.93,115.89,115.92,733099996.0
2007-07-10 22:20:00,115.905,115.905,115.82,115.82,856499996.0
2007-07-10 22:25:00,115.82,115.845,115.775,115.79,1417899993.0
2007-07-10 22:30:00,115.79,115.81,115.76,115.79,766100000.0
2007-07-10 22:35:00,115.79,115.83,115.76,115.81,625400000.0
2007-07-10 22:40:00,115.81,115.82,115.665,115.77,1083099999.0
2007-07-10 22:45:00,115.77,115.78,115.65,115.72,984699998.0
2007-07-10 22:50:00,115.72,115.73,115.59,115.67,848999997.0
2007-07-10 22:55:00,115.68,115.69,115.39,115.47,1600899998.0
2007-07-10 23:00:00,115.46,115.51,115.435,115.49,358899998.0
2007-07-10 23:05:00,115.47,115.47,115.38,115.435,188900000.0
2007-07-10 23:10:00,115.46,115.49,115.37,115.48,566099992.0
2007-07-10 23:15:00,115.49,115.5,115.385,115.495,506899992.0
2007-07-10 23:20:00,115.495,115.51,115.46,115.465,853399981.0
2007-07-10 23:25:00,115.47,115.48,115.38,115.4,851699989.0
2007-07-10 23:30:00,115.4,115.4,115.185,115.22,2369499981.0
2007-07-10 23:35:00,115.22,115.28,115.07,115.16,2827499991.0
2007-07-10 23:40:00,115.17,115.2,114.96,115.17,1978499993.0
2007-07-10 23:45:00,115.17,115.23,115.04,115.18,3242199996.0
2007-07-10 23:50:00,115.19,115.2,114.99,115.15,2206999989.0
2007-07-10 23:55:00,115.14,115.18,115.0,115.09,2566899986.0
2007-07-11 00:00:00,115.09,115.09,114.91,114.93,2703899995.0
2007-07-11 00:05:00,114.93,114.96,114.83,114.85,2570099986.0
2007-07-11 00:10:00,114.85,114.85,114.7,114.72,3118299992.0
2007-07-11 00:15:00,114.715,114.73,114.62,114.66,2436000005.0
2007-07-11 00:20:00,114.66,114.66,114.48,114.66,2821700016.0
2007-07-11 00:25:00,114.66,114.82,114.66,114.81,2623400007.0
2007-07-11 00:30:00,114.81,114.94,114.68,114.92,1522300002.0
2007-07-11 00:35:00,114.93,114.99,114.89,114.97,2008700000.0
2007-07-11 00:40:00,114.97,114.99,114.89,114.99,1642400011.0
2007-07-11 00:45:00,114.98,115.03,114.95,115.02,1125700000.0
2007-07-11 00:50:00,115.01,115.12,114.97,115.07,900500003.0
2007-07-11 00:55:00,115.06,115.06,114.86,114.87,2081300002.0
2007-07-11 01:00:00,114.87,114.99,114.87,114.99,1842300001.0
2007-07-11 01:05:00,114.99,115.01,114.98,115.01,522700002.0
2007-07-11 01:10:00,115.01,115.15,114.985,115.13,1314999996.0
2007-07-11 01:15:00,115.12,115.16,115.09,115.15,1814099992.0
2007-07-11 01:20:00,115.135,115.23,115.135,115.23,1355899991.0
2007-07-11 01:25:00,115.22,115.25,115.165,115.25,1729799991.0
2007-07-11 01:30:00,115.22,115.34,115.22,115.34,2116599991.0
2007-07-11 01:35:00,115.345,115.42,115.3,115.4,2395799992.0
2007-07-11 01:40:00,115.4,115.41,115.3,115.39,2775299979.0
2007-07-11 01:45:00,115.39,115.47,115.39,115.45,2543799990.0
2007-07-11 01:50:00,115.45,115.52,115.41,115.485,1783499998.0
2007-07-11 01:55:00,115.5,115.51,115.43,115.44,1706400001.0
2007-07-11 02:00:00,115.44,115.49,115.42,115.47,1217500000.0
2007-07-11 02:05:00,115.47,115.48,115.37,115.375,1606899999.0
2007-07-11 02:10:00,115.375,115.43,115.37,115.43,2820000005.0
2007-07-11 02:15:00,115.41,115.485,115.4,115.46,1479099999.0
2007-07-11 02:20:00,115.46,115.48,115.445,115.48,1164200002.0
2007-07-11 02:25:00,115.48,115.53,115.45,115.51,1939900010.0
2007-07-11 02:30:00,115.51,115.51,115.47,115.5,1339599993.0
2007-07-11 02:35:00,115.51,115.56,115.49,115.55,2645800011.0
2007-07-11 02:40:00,115.55,115.62,115.52,115.6,2245400008.0
2007-07-11 02:45:00,115.6,115.6,115.47,115.48,2259300006.0
2007-07-11 02:50:00,115.48,115.52,115.42,115.51,1932599999.0
2007-07-11 02:55:00,115.51,115.51,115.45,115.5,1402999990.0
2007-07-11 03:00:00,115.5,115.5,115.46,115.47,456000000.0
2007-07-11 03:05:00,115.49,115.49,115.36,115.37,1792400001.0
2007-07-11 03:10:00,115.37,115.4,115.35,115.39,1866500006.0
2007-07-11 03:15:00,115.38,115.44,115.38,115.44,1697499995.0
2007-07-11 03:20:00,115.44,115.45,115.38,115.435,1237400004.0
2007-07-11 03:25:00,115.44,115.46,115.42,115.45,718400007.0
2007-07-11 03:30:00,115.45,115.46,115.37,115.46,2065300009.0
2007-07-11 03:35:00,115.45,115.47,115.42,115.43,1294100000.0
2007-07-11 03:40:00,115.43,115.44,115.4,115.41,577000003.0
2007-07-11 03:45:00,115.41,115.42,115.38,115.4,690300000.0
2007-07-11 03:50:00,115.4,115.4,115.37,115.37,1038400005.0
2007-07-11 03:55:00,115.38,115.39,115.36,115.39,622700002.0
2007-07-11 04:00:00,115.38,115.41,115.38,115.41,938100002.0
2007-07-11 04:05:00,115.41,115.41,115.365,115.38,912700002.0
2007-07-11 04:10:00,115.38,115.4,115.3,115.33,1215800007.0
2007-07-11 04:15:00,115.33,115.33,115.25,115.27,788299995.0
2007-07-11 04:20:00,115.28,115.36,115.27,115.35,1246200009.0
2007-07-11 04:25:00,115.34,115.38,115.34,115.35,2156799991.0
2007-07-11 04:30:00,115.35,115.375,115.33,115.36,1451700000.0
2007-07-11 04:35:00,115.36,115.36,115.32,115.32,1309900000.0
2007-07-11 04:40:00,115.33,115.34,115.3,115.32,943999998.0
2007-07-11 04:45:00,115.32,115.34,115.31,115.33,640100001.0
2007-07-11 04:50:00,115.325,115.34,115.32,115.33,319400002.0
2007-07-11 04:55:00,115.33,115.37,115.33,115.36,835499994.0
2007-07-11 05:00:00,115.36,115.36,115.31,115.32,1040500002.0
2007-07-11 05:05:00,115.32,115.32,115.3,115.31,568500003.0
2007-07-11 05:10:00,115.31,115.33,115.3,115.3,736800000.0
2007-07-11 05:15:00,115.3,115.31,115.26,115.3,1304500005.0
2007-07-11 05:20:00,115.305,115.32,115.27,115.29,1777200004.0
2007-07-11 05:25:00,115.28,115.33,115.27,115.33,1490600001.0
2007-07-11 05:30:00,115.33,115.37,115.32,115.345,1545300014.0
2007-07-11 05:35:00,115.345,115.35,115.33,115.34,895200000.0
2007-07-11 05:40:00,115.34,115.39,115.33,115.37,958599996.0
2007-07-11 05:45:00,115.37,115.38,115.33,115.35,1223700012.0
2007-07-11 05:50:00,115.35,115.36,115.33,115.34,1339000018.0
2007-07-11 05:55:00,115.33,115.36,115.32,115.35,1279700011.0
2007-07-11 06:00:00,115.35,115.36,115.33,115.33,427400002.0
2007-07-11 06:05:00,115.33,115.33,115.29,115.31,1117700003.0
2007-07-11 06:10:00,115.31,115.32,115.28,115.29,782900000.0
2007-07-11 06:15:00,115.29,115.34,115.29,115.325,915300000.0
2007-07-11 06:20:00,115.33,115.36,115.33,115.36,360899998.0
2007-07-11 06:25:00,115.36,115.4,115.35,115.39,1102399993.0
2007-07-11 06:30:00,115.39,115.4,115.37,115.39,1271200000.0
2007-07-11 06:35:00,115.39,115.46,115.38,115.41,1943099995.0
2007-07-11 06:40:00,115.41,115.42,115.4,115.41,1125300000.0
2007-07-11 06:45:00,115.41,115.41,115.37,115.39,909700003.0
2007-07-11 06:50:00,115.39,115.4,115.33,115.39,1001199987.0
2007-07-11 06:55:00,115.39,115.4,115.37,115.38,1120800011.0
2007-07-11 07:00:00,115.38,115.38,115.31,115.33,1209600000.0
2007-07-11 07:05:00,115.33,115.35,115.32,115.34,807099998.0
2007-07-11 07:10:00,115.35,115.4,115.35,115.39,1177999991.0
2007-07-11 07:15:00,115.39,115.4,115.32,115.335,2568900011.0
2007-07-11 07:20:00,115.34,115.34,115.25,115.26,4126499968.0
2007-07-11 07:25:00,115.255,115.26,115.06,115.07,2999500000.0
2007-07-11 07:30:00,115.08,115.11,115.02,115.05,1805399995.0
2007-07-11 07:35:00,115.05,115.05,114.86,114.92,2640699999.0
2007-07-11 07:40:00,114.93,114.94,114.82,114.82,3708499998.0
2007-07-11 07:45:00,114.82,114.85,114.75,114.76,2739700005.0
2007-07-11 07:50:00,114.76,114.78,114.7,114.73,3536900009.0
2007-07-11 07:55:00,114.73,114.8,114.68,114.8,4126899996.0
2007-07-11 08:00:00,114.8,114.99,114.79,114.9,4457800002.0
2007-07-11 08:05:00,114.9,115.0,114.87,114.97,4255299958.0
2007-07-11 08:10:00,114.96,115.01,114.94,115.005,2477699978.0
2007-07-11 08:15:00,114.99,115.035,114.8,114.83,4597100009.0
2007-07-11 08:20:00,114.83,114.975,114.82,114.91,4262200020.0
2007-07-11 08:25:00,114.91,114.945,114.82,114.9,4048800031.0
2007-07-11 08:30:00,114.89,114.9,114.84,114.85,2670500013.0
2007-07-11 08:35:00,114.85,114.86,114.78,114.78,2944099984.0
2007-07-11 08:40:00,114.78,114.85,114.77,114.82,2981399986.0
2007-07-11 08:45:00,114.81,114.85,114.74,114.78,3676999999.0
2007-07-11 08:50:00,114.78,114.79,114.67,114.675,3996100000.0
2007-07-11 08:55:00,114.68,114.7,114.59,114.63,3789900000.0
2007-07-11 09:00:00,114.63,114.68,114.58,114.66,4046900000.0
2007-07-11 09:05:00,114.66,114.72,114.62,114.68,4854700001.0
2007-07-11 09:10:00,114.68,114.74,114.68,114.68,3774100000.0
2007-07-11 09:15:00,114.68,114.69,114.45,114.5,3612100000.0
2007-07-11 09:20:00,114.5,114.65,114.49,114.65,4962400002.0
2007-07-11 09:25:00,114.65,114.77,114.63,114.74,3484200001.0
2007-07-11 09:30:00,114.74,114.78,114.675,114.675,3353800000.0
2007-07-11 09:35:00,114.675,114.73,114.61,114.73,4139900000.0
2007-07-11 09:40:00,114.73,114.74,114.63,114.69,4181099997.0
2007-07-11 09:45:00,114.69,114.72,114.66,114.7,3571900000.0
2007-07-11 09:50:00,114.7,114.75,114.68,114.7,3168800000.0
2007-07-11 09:55:00,114.7,114.79,114.7,114.75,3442500000.0
2007-07-11 10:00:00,114.75,114.78,114.7,114.77,3128500000.0
2007-07-11 10:05:00,114.77,114.78,114.72,114.74,1884000000.0
2007-07-11 10:10:00,114.74,114.74,114.69,114.7,1688700000.0
2007-07-11 10:15:00,114.71,114.87,114.67,114.83,5036000011.0
2007-07-11 10:20:00,114.83,114.87,114.79,114.82,4018299999.0
2007-07-11 10:25:00,114.82,114.86,114.78,114.78,2032599998.0
2007-07-11 10:30:00,114.78,114.81,114.765,114.8,1844999997.0
2007-07-11 10:35:00,114.8,114.83,114.775,114.8,1048999998.0
2007-07-11 10:40:00,114.825,114.92,114.8,114.91,2073099995.0
2007-07-11 10:45:00,114.9,114.94,114.87,114.89,2751800000.0
2007-07-11 10:50:00,114.88,114.9,114.81,114.84,2893700000.0
2007-07-11 10:55:00,114.84,114.9,114.77,114.87,5234200000.0
2007-07-11 11:00:00,114.88,114.92,114.83,114.84,2764800000.0
2007-07-11 11:05:00,114.83,114.87,114.76,114.8,3429400000.0
2007-07-11 11:10:00,114.8,114.82,114.76,114.76,1538800000.0
2007-07-11 11:15:00,114.76,114.76,114.62,114.68,4042700000.0
2007-07-11 11:20:00,114.68,114.75,114.66,114.73,3447300000.0
2007-07-11 11:25:00,114.74,114.78,114.71,114.76,2760100000.0
2007-07-11 11:30:00,114.76,114.8,114.73,114.735,1644700000.0
2007-07-11 11:35:00,114.74,114.74,114.65,114.68,2586900000.0
2007-07-11 11:40:00,114.69,114.7,114.64,114.68,3370500000.0
2007-07-11 11:45:00,114.68,114.74,114.63,114.71,5023100000.0
2007-07-11 11:50:00,114.71,114.76,114.69,114.75,1995300000.0
2007-07-11 11:55:00,114.74,114.74,114.69,114.69,2860300000.0
2007-07-11 12:00:00,114.69,114.71,114.61,114.7,4029199999.0
2007-07-11 12:05:00,114.7,114.81,114.69,114.78,3141500000.0
2007-07-11 12:10:00,114.77,114.86,114.75,114.86,3586600000.0
2007-07-11 12:15:00,114.85,114.88,114.825,114.87,1675400000.0
2007-07-11 12:20:00,114.87,114.96,114.86,114.9,2840700000.0
2007-07-11 12:25:00,114.9,114.93,114.86,114.9,3081000000.0
2007-07-11 12:30:00,114.89,114.92,114.86,114.92,2446800000.0
2007-07-11 12:35:00,114.91,114.92,114.8,114.84,2426500000.0
2007-07-11 12:40:00,114.84,114.97,114.83,114.945,2500100000.0
2007-07-11 12:45:00,114.95,115.03,114.92,115.01,3279900000.0
2007-07-11 12:50:00,115.02,115.04,114.91,114.93,3206800000.0
2007-07-11 12:55:00,114.92,114.96,114.835,114.835,3419600000.0
2007-07-11 13:00:00,114.835,114.87,114.73,114.75,3487600000.0
2007-07-11 13:05:00,114.745,114.81,114.705,114.74,3665799996.0
2007-07-11 13:10:00,114.73,114.74,114.615,114.69,3593499995.0
2007-07-11 13:15:00,114.69,114.83,114.68,114.78,4872599996.0
2007-07-11 13:20:00,114.79,114.85,114.77,114.81,3592099999.0
2007-07-11 13:25:00,114.82,114.87,114.745,114.81,4331399997.0
2007-07-11 13:30:00,114.8,114.82,114.725,114.75,3359200000.0
2007-07-11 13:35:00,114.75,114.76,114.58,114.615,4905399998.0
2007-07-11 13:40:00,114.615,114.67,114.59,114.625,3314799997.0
2007-07-11 13:45:00,114.64,114.69,114.625,114.685,3221099978.0
2007-07-11 13:50:00,114.69,114.74,114.66,114.71,4114499958.0
2007-07-11 13:55:00,114.705,114.84,114.695,114.84,3533199992.0
2007-07-11 14:00:00,114.84,114.85,114.715,114.77,2433099981.0
2007-07-11 14:05:00,114.76,114.84,114.72,114.83,2207799995.0
2007-07-11 14:10:00,114.82,114.9,114.79,114.89,2512099983.0
2007-07-11 14:15:00,114.9,114.9,114.78,114.83,3079799990.0
2007-07-11 14:20:00,114.82,114.86,114.77,114.85,1748200011.0
2007-07-11 14:25:00,114.85,114.9,114.775,114.81,3053400002.0
2007-07-11 14:30:00,114.795,114.94,114.79,114.93,3662699989.0
2007-07-11 14:35:00,114.92,115.17,114.92,115.09,4641799971.0
2007-07-11 14:40:00,115.09,115.1,114.95,114.98,3707899987.0
2007-07-11 14:45:00,114.98,115.07,114.95,115.04,3241200006.0
2007-07-11 14:50:00,115.04,115.1,114.995,115.06,3179400007.0
2007-07-11 14:55:00,115.07,115.23,115.055,115.22,4031400011.0
2007-07-11 15:00:00,115.22,115.46,115.21,115.38,5282899979.0
2007-07-11 15:05:00,115.38,115.42,115.315,115.33,4210899993.0
2007-07-11 15:10:00,115.33,115.33,115.14,115.18,2969099979.0
2007-07-11 15:15:00,115.16,115.21,115.07,115.08,3231499999.0
2007-07-11 15:20:00,115.09,115.18,115.06,115.14,3263300006.0
2007-07-11 15:25:00,115.15,115.18,115.115,115.16,1402799992.0
2007-07-11 15:30:00,115.16,115.28,115.16,115.27,1996099996.0
2007-07-11 15:35:00,115.27,115.54,115.26,115.45,4534899985.0
2007-07-11 15:40:00,115.44,115.55,115.405,115.46,4965699999.0
2007-07-11 15:45:00,115.46,115.58,115.43,115.54,3581299993.0
2007-07-11 15:50:00,115.54,115.54,115.39,115.42,3581799970.0
2007-07-11 15:55:00,115.42,115.46,115.24,115.29,4164999990.0
2007-07-11 16:00:00,115.28,115.37,115.23,115.36,2947399995.0
2007-07-11 16:05:00,115.36,115.47,115.3,115.455,2796300004.0
2007-07-11 16:10:00,115.455,115.49,115.355,115.43,2810699996.0
2007-07-11 16:15:00,115.42,115.51,115.38,115.5,3752600010.0
2007-07-11 16:20:00,115.5,115.55,115.45,115.45,2236799999.0
2007-07-11 16:25:00,115.45,115.47,115.35,115.38,1868999996.0
2007-07-11 16:30:00,115.38,115.41,115.325,115.325,2003899999.0
2007-07-11 16:35:00,115.325,115.37,115.3,115.34,1884999994.0
2007-07-11 16:40:00,115.34,115.34,115.275,115.28,3091499971.0
2007-07-11 16:45:00,115.285,115.31,115.22,115.23,3649499976.0
2007-07-11 16:50:00,115.23,115.28,115.08,115.17,4884699970.0
2007-07-11 16:55:00,115.17,115.26,115.14,115.25,5136199962.0
2007-07-11 17:00:00,115.25,115.42,115.22,115.38,4303399976.0
2007-07-11 17:05:00,115.375,115.43,115.32,115.4,3009099998.0
2007-07-11 17:10:00,115.4,115.65,115.385,115.6,4428899959.0
2007-07-11 17:15:00,115.6,115.64,115.52,115.55,2222399995.0
2007-07-11 17:20:00,115.55,115.68,115.54,115.64,3063899978.0
2007-07-11 17:25:00,115.64,115.7,115.58,115.595,2540499991.0
2007-07-11 17:30:00,115.6,115.63,115.56,115.57,2460399984.0
2007-07-11 17:35:00,115.57,115.72,115.57,115.72,3459899980.0
2007-07-11 17:40:00,115.72,115.72,115.64,115.67,2251799996.0
2007-07-11 17:45:00,115.66,115.69,115.635,115.64,2159299987.0
2007-07-11 17:50:00,115.65,115.73,115.63,115.65,2828999977.0
2007-07-11 17:55:00,115.64,115.7,115.63,115.665,2289399999.0
2007-07-11 18:00:00,115.67,115.69,115.595,115.64,2126499995.0
2007-07-11 18:05:00,115.64,115.69,115.6,115.66,1651099985.0
2007-07-11 18:10:00,115.65,115.72,115.62,115.68,2125399987.0
2007-07-11 18:15:00,115.68,115.7,115.615,115.67,1503799997.0
2007-07-11 18:20:00,115.67,115.69,115.62,115.66,1495599993.0
2007-07-11 18:25:00,115.66,115.71,115.64,115.67,1945399987.0
2007-07-11 18:30:00,115.67,115.68,115.61,115.64,1155999996.0
2007-07-11 18:35:00,115.63,115.63,115.54,115.6,2902899971.0
2007-07-11 18:40:00,115.6,115.64,115.52,115.62,1491799992.0
2007-07-11 18:45:00,115.62,115.62,115.55,115.56,881299998.0
2007-07-11 18:50:00,115.56,115.63,115.55,115.59,1018199998.0
2007-07-11 18:55:00,115.59,115.6,115.56,115.58,1089099995.0
2007-07-11 19:00:00,115.58,115.63,115.56,115.62,631099998.0
2007-07-11 19:05:00,115.62,115.64,115.62,115.63,680899995.0
2007-07-11 19:10:00,115.62,115.64,115.61,115.62,839800000.0
2007-07-11 19:15:00,115.62,115.63,115.59,115.595,962299999.0
2007-07-11 19:20:00,115.595,115.61,115.57,115.59,1147099995.0
2007-07-11 19:25:00,115.59,115.59,115.525,115.53,1377199968.0
2007-07-11 19:30:00,115.54,115.61,115.51,115.61,2009999977.0
2007-07-11 19:35:00,115.61,115.72,115.6,115.71,2046099987.0
2007-07-11 19:40:00,115.71,115.71,115.68,115.69,842199988.0
2007-07-11 19:45:00,115.69,115.72,115.615,115.615,1347499977.0
2007-07-11 19:50:00,115.65,115.7,115.63,115.68,1334899985.0
2007-07-11 19:55:00,115.68,115.71,115.64,115.66,1847899986.0
2007-07-11 20:00:00,115.65,115.76,115.61,115.76,1946599993.0
2007-07-11 20:05:00,115.76,115.76,115.65,115.67,2690499988.0
2007-07-11 20:10:00,115.68,115.68,115.54,115.62,2582699985.0
2007-07-11 20:15:00,115.62,115.67,115.61,115.66,2308199995.0
2007-07-11 20:20:00,115.66,115.67,115.605,115.605,1417899986.0
2007-07-11 20:25:00,115.62,115.63,115.545,115.62,2273799976.0
2007-07-11 20:30:00,115.62,115.67,115.575,115.605,2445399991.0
2007-07-11 20:35:00,115.61,115.63,115.57,115.59,2856099980.0
2007-07-11 20:40:00,115.59,115.65,115.58,115.58,2018000008.0
2007-07-11 20:45:00,115.58,115.64,115.58,115.64,1422299996.0
2007-07-11 20:50:00,115.64,115.65,115.59,115.62,1562399997.0
2007-07-11 20:55:00,115.62,115.67,115.59,115.62,2473699988.0
2007-07-11 21:00:00,115.62,115.65,115.61,115.63,1703799994.0
2007-07-11 21:05:00,115.63,115.675,115.6,115.675,1952699980.0
2007-07-11 21:10:00,115.675,115.7,115.63,115.7,1550999995.0
2007-07-11 21:15:00,115.7,115.79,115.68,115.785,1363399996.0
2007-07-11 21:20:00,115.79,115.85,115.775,115.84,1739799991.0
2007-07-11 21:25:00,115.84,115.86,115.785,115.83,1771699994.0
2007-07-11 21:30:00,115.825,115.85,115.79,115.81,1630099991.0
2007-07-11 21:35:00,115.81,115.85,115.74,115.84,1611799983.0
2007-07-11 21:40:00,115.84,115.93,115.83,115.91,2194899978.0
2007-07-11 21:45:00,115.92,115.92,115.835,115.835,1805999983.0
2007-07-11 21:50:00,115.87,115.9,115.835,115.89,720299989.0
2007-07-11 21:55:00,115.9,115.99,115.89,115.98,1540899997.0
2007-07-11 22:00:00,115.98,116.05,115.95,116.04,1437700001.0
2007-07-11 22:05:00,116.04,116.15,115.98,116.15,2964200032.0
2007-07-11 22:10:00,116.15,116.19,116.065,116.1,2163100019.0
2007-07-11 22:15:00,116.1,116.12,116.035,116.09,1266800006.0
2007-07-11 22:20:00,116.09,116.165,116.07,116.16,1453900002.0
2007-07-11 22:25:00,116.17,116.21,116.16,116.19,681400002.0
2007-07-11 22:30:00,116.19,116.22,116.165,116.19,967500012.0
2007-07-11 22:35:00,116.195,116.24,116.155,116.2,1709900041.0
2007-07-11 22:40:00,116.2,116.21,116.15,116.18,773700001.0
2007-07-11 22:45:00,116.19,116.19,116.145,116.17,549600000.0
2007-07-11 22:50:00,116.17,116.18,116.13,116.15,483600003.0
2007-07-11 22:55:00,116.14,116.17,116.11,116.13,546100000.0
2007-07-11 23:00:00,116.12,116.15,116.075,116.095,350200000.0
2007-07-11 23:05:00,116.095,116.15,116.095,116.12,311500000.0
2007-07-11 23:10:00,116.13,116.13,116.015,116.02,1065399999.0
2007-07-11 23:15:00,116.02,116.05,115.975,116.015,1006699999.0
2007-07-11 23:20:00,116.015,116.025,115.98,116.025,583600000.0
2007-07-11 23:25:00,116.0,116.02,115.97,116.01,248100000.0
2007-07-11 23:30:00,116.02,116.02,115.99,116.02,309000000.0
2007-07-11 23:35:00,116.01,116.02,115.96,115.96,446500000.0
2007-07-11 23:40:00,115.96,115.975,115.935,115.955,551200002.0
2007-07-11 23:45:00,115.96,116.0,115.88,115.965,1033400004.0
2007-07-11 23:50:00,115.97,115.99,115.95,115.97,540600003.0
2007-07-11 23:55:00,115.97,116.035,115.905,116.03,759700000.0
2007-07-12 00:00:00,116.03,116.06,115.99,116.01,1089800010.0
2007-07-12 00:05:00,116.01,116.02,116.0,116.01,234700003.0
2007-07-12 00:10:00,116.03,116.06,116.015,116.04,235000001.0
2007-07-12 00:15:00,116.04,116.04,116.005,116.005,315300000.0
2007-07-12 00:20:00,116.01,116.04,116.005,116.03,372900011.0
2007-07-12 00:25:00,116.04,116.04,116.01,116.02,894700017.0
2007-07-12 00:30:00,116.02,116.02,115.96,115.98,351500004.0
2007-07-12 00:35:00,115.98,115.98,115.945,115.97,1077500024.0
2007-07-12 00:40:00,115.97,115.98,115.915,115.95,1365400036.0
2007-07-12 00:45:00,115.95,115.97,115.95,115.97,399700009.0
2007-07-12 00:50:00,115.97,115.98,115.925,115.94,825200027.0
2007-07-12 00:55:00,115.95,115.96,115.87,115.89,988300025.0
2007-07-12 01:00:00,115.89,115.96,115.89,115.95,878700000.0
2007-07-12 01:05:00,115.95,115.96,115.935,115.94,317800001.0
2007-07-12 01:10:00,115.94,115.99,115.94,115.985,939100011.0
2007-07-12 01:15:00,115.97,115.985,115.97,115.97,628700000.0
2007-07-12 01:20:00,115.96,115.97,115.92,115.92,522100001.0
2007-07-12 01:25:00,115.93,115.955,115.875,115.93,704800006.0
2007-07-12 01:30:00,115.93,115.93,115.9,115.91,265600001.0
2007-07-12 01:35:00,115.9,115.925,115.88,115.88,581300001.0
2007-07-12 01:40:00,115.9,115.91,115.855,115.9,854700000.0
2007-07-12 01:45:00,115.9,115.92,115.87,115.89,322100000.0
2007-07-12 01:50:00,115.89,115.95,115.88,115.91,1578700002.0
2007-07-12 01:55:00,115.92,115.995,115.91,115.99,1458300004.0
2007-07-12 02:00:00,115.99,115.995,115.915,115.92,869300000.0
2007-07-12 02:05:00,115.92,115.92,115.89,115.89,1306400000.0
2007-07-12 02:10:00,115.89,115.94,115.88,115.93,1036700001.0
2007-07-12 02:15:00,115.93,115.96,115.915,115.93,705200001.0
2007-07-12 02:20:00,115.94,115.94,115.88,115.89,773599997.0
2007-07-12 02:25:00,115.885,115.92,115.88,115.92,844799993.0
2007-07-12 02:30:00,115.92,115.92,115.9,115.91,384699996.0
2007-07-12 02:35:00,115.91,115.91,115.86,115.89,253799999.0
2007-07-12 02:40:00,115.88,115.89,115.86,115.86,309300000.0
2007-07-12 02:45:00,115.86,115.9,115.86,115.9,556299999.0
2007-07-12 02:50:00,115.9,115.92,115.89,115.92,742499999.0
2007-07-12 02:55:00,115.92,115.98,115.9,115.95,948900000.0
2007-07-12 03:00:00,115.96,116.01,115.96,116.0,580800000.0
2007-07-12 03:05:00,115.995,116.02,115.975,115.99,966200000.0
2007-07-12 03:10:00,115.99,116.02,115.98,116.01,629299999.0
2007-07-12 03:15:00,116.01,116.02,115.96,115.98,380700000.0
2007-07-12 03:20:00,115.98,116.01,115.97,115.99,304600000.0
2007-07-12 03:25:00,115.99,115.99,115.955,115.97,393899999.0
2007-07-12 03:30:00,115.97,115.99,115.96,115.97,1531000002.0
2007-07-12 03:35:00,115.97,115.99,115.96,115.965,807199999.0
2007-07-12 03:40:00,115.97,115.97,115.93,115.94,358400000.0
2007-07-12 03:45:00,115.94,115.96,115.915,115.95,443000004.0
2007-07-12 03:50:00,115.95,115.95,115.9,115.92,221700000.0
2007-07-12 03:55:00,115.92,115.92,115.89,115.92,300200000.0
2007-07-12 04:00:00,115.92,115.92,115.85,115.88,714800000.0
2007-07-12 04:05:00,115.88,115.88,115.82,115.85,591600000.0
2007-07-12 04:10:00,115.85,115.85,115.815,115.83,359500000.0
2007-07-12 04:15:00,115.83,115.83,115.805,115.815,298700000.0
2007-07-12 04:20:00,115.83,115.86,115.815,115.85,385100000.0
2007-07-12 04:25:00,115.85,115.87,115.805,115.84,793000000.0
2007-07-12 04:30:00,115.84,115.88,115.84,115.86,247900000.0
2007-07-12 04:35:00,115.85,115.87,115.84,115.85,466399999.0
2007-07-12 04:40:00,115.85,115.88,115.85,115.88,361300000.0
2007-07-12 04:45:00,115.88,115.91,115.88,115.91,244000000.0
2007-07-12 04:50:00,115.91,115.92,115.89,115.92,169300000.0
2007-07-12 04:55:00,115.92,115.92,115.89,115.895,116900000.0
2007-07-12 05:00:00,115.895,116.0,115.89,116.0,683900001.0
2007-07-12 05:05:00,116.0,116.0,115.93,115.93,737799999.0
2007-07-12 05:10:00,115.94,116.02,115.94,115.99,698400000.0
2007-07-12 05:15:00,115.99,116.0,115.95,115.97,691899997.0
2007-07-12 05:20:00,115.97,116.01,115.97,116.0,694699999.0
2007-07-12 05:25:00,116.0,116.0,115.94,115.96,1425200002.0
2007-07-12 05:30:00,115.96,115.98,115.95,115.98,1012900000.0
2007-07-12 05:35:00,115.98,116.0,115.95,115.985,1610999998.0
2007-07-12 05:40:00,115.99,115.99,115.97,115.97,852499995.0
2007-07-12 05:45:00,115.97,115.98,115.925,115.94,1534500021.0
2007-07-12 05:50:00,115.94,115.94,115.88,115.93,1409600001.0
2007-07-12 05:55:00,115.94,116.11,115.92,116.07,3227299972.0
2007-07-12 06:00:00,116.07,116.11,115.99,116.01,1101699997.0
2007-07-12 06:05:00,116.01,116.1,116.005,116.08,1628000003.0
2007-07-12 06:10:00,116.07,116.12,116.045,116.07,1662500011.0
2007-07-12 06:15:00,116.07,116.08,116.035,116.08,1737800024.0
2007-07-12 06:20:00,116.07,116.13,116.07,116.11,2015899999.0
2007-07-12 06:25:00,116.12,116.15,116.075,116.075,1151800001.0
2007-07-12 06:30:00,116.075,116.1,116.01,116.02,1070299999.0
2007-07-12 06:35:00,116.025,116.06,115.98,116.04,3144300007.0
2007-07-12 06:40:00,116.04,116.06,116.03,116.03,868300000.0
2007-07-12 06:45:00,116.04,116.04,116.0,116.02,855400000.0
2007-07-12 06:50:00,116.01,116.06,116.01,116.04,791300000.0
2007-07-12 06:55:00,116.05,116.1,116.03,116.09,917099999.0
2007-07-12 07:00:00,116.08,116.11,116.06,116.08,1306699999.0
2007-07-12 07:05:00,116.08,116.09,116.04,116.05,550300000.0
2007-07-12 07:10:00,116.05,116.06,116.035,116.06,409400000.0
2007-07-12 07:15:00,116.06,116.08,116.045,116.07,328600000.0
2007-07-12 07:20:00,116.07,116.07,116.06,116.06,252500000.0
2007-07-12 07:25:00,116.06,116.06,116.01,116.05,1074400000.0
2007-07-12 07:30:00,116.05,116.06,116.01,116.02,1135100000.0
2007-07-12 07:35:00,116.02,116.04,116.015,116.04,657299999.0
2007-07-12 07:40:00,116.04,116.06,116.03,116.04,811000000.0
2007-07-12 07:45:00,116.04,116.05,116.0,116.05,1288100005.0
2007-07-12 07:50:00,116.04,116.06,116.005,116.04,1803400001.0
2007-07-12 07:55:00,116.04,116.04,116.01,116.02,664399997.0
2007-07-12 08:00:00,116.02,116.03,115.95,115.99,2281500000.0
2007-07-12 08:05:00,115.99,115.99,115.96,115.97,779100000.0
2007-07-12 08:10:00,115.97,116.02,115.92,116.01,1394300002.0
2007-07-12 08:15:00,116.01,116.14,116.0,116.1,1896900010.0
2007-07-12 08:20:00,116.1,116.12,116.06,116.095,1624400007.0
2007-07-12 08:25:00,116.1,116.15,116.07,116.13,1564899995.0
2007-07-12 08:30:00,116.12,116.16,116.05,116.055,1589099996.0
2007-07-12 08:35:00,116.055,116.1,116.035,116.05,1920600000.0
2007-07-12 08:40:00,116.06,116.09,116.02,116.05,1739200001.0
2007-07-12 08:45:00,116.05,116.09,116.05,116.09,956699997.0
2007-07-12 08:50:00,116.08,116.09,116.02,116.04,2103099999.0
2007-07-12 08:55:00,116.04,116.05,115.94,116.0,2400300008.0
2007-07-12 09:00:00,115.995,116.01,115.75,115.8,3388900032.0
2007-07-12 09:05:00,115.8,115.92,115.79,115.83,4405000012.0
2007-07-12 09:10:00,115.83,115.93,115.79,115.92,3927000002.0
2007-07-12 09:15:00,115.92,116.0,115.905,115.935,2782400010.0
2007-07-12 09:20:00,115.935,116.0,115.895,115.94,3318000032.0
2007-07-12 09:25:00,115.93,115.97,115.91,115.915,2665300015.0
2007-07-12 09:30:00,115.915,115.94,115.835,115.93,2831000009.0
2007-07-12 09:35:00,115.94,116.03,115.92,115.99,4467600045.0
2007-07-12 09:40:00,115.99,116.12,115.97,116.11,3398899999.0
2007-07-12 09:45:00,116.1,116.12,116.035,116.09,2521700002.0
2007-07-12 09:50:00,116.08,116.22,116.08,116.16,3284400002.0
2007-07-12 09:55:00,116.17,116.2,116.085,116.2,3892000003.0
2007-07-12 10:00:00,116.2,116.2,116.08,116.12,3780800022.0
2007-07-12 10:05:00,116.12,116.18,116.055,116.14,4831700022.0
2007-07-12 10:10:00,116.13,116.17,116.1,116.11,3245400033.0
2007-07-12 10:15:00,116.11,116.12,116.05,116.09,2436300004.0
2007-07-12 10:20:00,116.09,116.13,116.05,116.11,2102700006.0
2007-07-12 10:25:00,116.11,116.19,116.06,116.16,2971200006.0
2007-07-12 10:30:00,116.16,116.17,116.07,116.14,3063399993.0
2007-07-12 10:35:00,116.14,116.21,116.12,116.155,2152099990.0
2007-07-12 10:40:00,116.17,116.18,116.13,116.15,1505600015.0
2007-07-12 10:45:00,116.14,116.18,116.11,116.18,1068100015.0
2007-07-12 10:50:00,116.17,116.17,116.05,116.11,3635100028.0
2007-07-12 10:55:00,116.08,116.15,116.05,116.05,3150800040.0
2007-07-12 11:00:00,116.055,116.08,116.02,116.07,2382599996.0
2007-07-12 11:05:00,116.07,116.08,116.01,116.02,2004900008.0
2007-07-12 11:10:00,116.02,116.09,116.0,116.08,2074100009.0
2007-07-12 11:15:00,116.07,116.12,116.025,116.09,2354500009.0
2007-07-12 11:20:00,116.09,116.11,116.05,116.09,1239899994.0
2007-07-12 11:25:00,116.09,116.11,116.03,116.03,1337699990.0
2007-07-12 11:30:00,116.02,116.09,115.99,116.09,2434900001.0
2007-07-12 11:35:00,116.09,116.13,116.07,116.12,2516500019.0
2007-07-12 11:40:00,116.12,116.17,116.09,116.145,2335600024.0
2007-07-12 11:45:00,116.145,116.17,116.0,116.03,2559700027.0
2007-07-12 11:50:00,116.03,116.055,116.015,116.045,1848400019.0
2007-07-12 11:55:00,116.05,116.08,116.035,116.05,1522200003.0
2007-07-12 12:00:00,116.04,116.08,116.03,116.04,1088600000.0
2007-07-12 12:05:00,116.04,116.06,116.03,116.05,980700001.0
2007-07-12 12:10:00,116.05,116.13,116.02,116.11,2031599998.0
2007-07-12 12:15:00,116.11,116.195,116.1,116.15,1343499999.0
2007-07-12 12:20:00,116.15,116.17,116.11,116.11,556299997.0
2007-07-12 12:25:00,116.11,116.2,116.11,116.16,1480899992.0
2007-07-12 12:30:00,116.16,116.18,116.13,116.15,1562000016.0
2007-07-12 12:35:00,116.15,116.17,116.105,116.11,1668800001.0
2007-07-12 12:40:00,116.12,116.15,116.08,116.1,1619300017.0
2007-07-12 12:45:00,116.11,116.11,115.99,116.02,1537600006.0
2007-07-12 12:50:00,116.02,116.085,116.02,116.045,2034500006.0
2007-07-12 12:55:00,116.05,116.13,116.02,116.13,3273599998.0
2007-07-12 13:00:00,116.14,116.14,116.04,116.07,3435499982.0
2007-07-12 13:05:00,116.07,116.13,116.03,116.06,2783100004.0
2007-07-12 13:10:00,116.06,116.12,116.03,116.03,1978200001.0
2007-07-12 13:15:00,116.03,116.11,116.03,116.1,2864700014.0
2007-07-12 13:20:00,116.1,116.12,116.06,116.11,1970799999.0
2007-07-12 13:25:00,116.11,116.15,116.08,116.1,2851500012.0
2007-07-12 13:30:00,116.09,116.14,116.09,116.13,1369699992.0
2007-07-12 13:35:00,116.13,116.135,116.08,116.11,1622500002.0
2007-07-12 13:40:00,116.11,116.15,116.08,116.125,2819899996.0
2007-07-12 13:45:00,116.13,116.2,116.12,116.175,2380899988.0
2007-07-12 13:50:00,116.18,116.2,116.125,116.14,2405099991.0
2007-07-12 13:55:00,116.15,116.21,116.14,116.17,2456999984.0
2007-07-12 14:00:00,116.18,116.19,116.13,116.17,1657100002.0
2007-07-12 14:05:00,116.17,116.25,116.095,116.23,1881800012.0
2007-07-12 14:10:00,116.25,116.29,116.21,116.25,1951000003.0
2007-07-12 14:15:00,116.25,116.27,116.22,116.26,1912500000.0
2007-07-12 14:20:00,116.26,116.26,116.135,116.26,2741900002.0
2007-07-12 14:25:00,116.26,116.27,116.13,116.165,2143699998.0
2007-07-12 14:30:00,116.165,116.5,116.165,116.46,6092099993.0
2007-07-12 14:35:00,116.45,116.52,116.41,116.42,2800000002.0
2007-07-12 14:40:00,116.41,116.48,116.41,116.45,2363200012.0
2007-07-12 14:45:00,116.45,116.49,116.42,116.43,3242200019.0
2007-07-12 14:50:00,116.43,116.51,116.385,116.44,4421000011.0
2007-07-12 14:55:00,116.45,116.56,116.44,116.53,3358500017.0
2007-07-12 15:00:00,116.53,116.66,116.52,116.63,2852500011.0
2007-07-12 15:05:00,116.63,116.63,116.57,116.57,2504300012.0
2007-07-12 15:10:00,116.57,116.66,116.555,116.62,3560200003.0
2007-07-12 15:15:00,116.63,116.64,116.56,116.605,3842600007.0
2007-07-12 15:20:00,116.61,116.75,116.59,116.72,2996000018.0
2007-07-12 15:25:00,116.72,116.74,116.66,116.66,4377100031.0
2007-07-12 15:30:00,116.66,116.78,116.66,116.7,3239000008.0
2007-07-12 15:35:00,116.7,116.75,116.675,116.71,3516300025.0
2007-07-12 15:40:00,116.71,116.77,116.68,116.73,3020400030.0
2007-07-12 15:45:00,116.73,116.77,116.69,116.715,3398000017.0
2007-07-12 15:50:00,116.72,116.83,116.69,116.81,3656200016.0
2007-07-12 15:55:00,116.81,116.85,116.775,116.83,3229500034.0
2007-07-12 16:00:00,116.84,116.91,116.805,116.85,4825200011.0
2007-07-12 16:05:00,116.85,116.89,116.785,116.89,5040400026.0
2007-07-12 16:10:00,116.88,116.96,116.86,116.915,4388500016.0
2007-07-12 16:15:00,116.92,116.94,116.87,116.94,2888600007.0
2007-07-12 16:20:00,116.94,116.95,116.85,116.91,2917100000.0
2007-07-12 16:25:00,116.9,116.92,116.795,116.83,3390100002.0
2007-07-12 16:30:00,116.83,116.95,116.83,116.94,3233700003.0
2007-07-12 16:35:00,116.94,116.96,116.83,116.86,3560806336.0
2007-07-12 16:40:00,116.85,116.92,116.84,116.84,3779300011.0
2007-07-12 16:45:00,116.84,116.94,116.82,116.94,4636300009.0
2007-07-12 16:50:00,116.94,116.95,116.88,116.93,4657500023.0
2007-07-12 16:55:00,116.94,116.99,116.905,116.965,3212500011.0
2007-07-12 17:00:00,116.97,116.99,116.85,116.85,2843200011.0
2007-07-12 17:05:00,116.85,116.95,116.82,116.95,2546200012.0
2007-07-12 17:10:00,116.95,116.99,116.91,116.98,2790200021.0
2007-07-12 17:15:00,116.98,117.02,116.97,116.97,2421200011.0
2007-07-12 17:20:00,116.97,116.99,116.88,116.93,2503300014.0
2007-07-12 17:25:00,116.93,116.95,116.87,116.9,1781000000.0
2007-07-12 17:30:00,116.9,117.02,116.89,117.01,2241200007.0
2007-07-12 17:35:00,116.99,117.03,116.92,117.01,2212700006.0
2007-07-12 17:40:00,117.005,117.03,116.95,117.02,2727800036.0
2007-07-12 17:45:00,117.02,117.03,116.98,117.0,2386400030.0
2007-07-12 17:50:00,117.0,117.11,116.995,117.05,2051900006.0
2007-07-12 17:55:00,117.05,117.07,116.98,117.0,3440800004.0
2007-07-12 18:00:00,117.0,117.04,116.92,116.94,2266000000.0
2007-07-12 18:05:00,116.94,116.955,116.88,116.93,2596800000.0
2007-07-12 18:10:00,116.92,116.99,116.84,116.98,1422500006.0
2007-07-12 18:15:00,116.98,117.07,116.92,117.04,2914900017.0
2007-07-12 18:20:00,117.035,117.05,116.865,116.98,2940600022.0
2007-07-12 18:25:00,116.98,117.015,116.88,117.01,2414200020.0
2007-07-12 18:30:00,117.015,117.05,116.92,117.015,1721200026.0
2007-07-12 18:35:00,117.02,117.03,116.91,117.01,1761700015.0
2007-07-12 18:40:00,117.01,117.01,116.845,116.98,2686600020.0
2007-07-12 18:45:00,116.98,116.98,116.93,116.94,1872800023.0
2007-07-12 18:50:00,116.86,117.01,116.86,117.01,1782100012.0
2007-07-12 18:55:00,117.01,117.03,116.91,117.01,1607900012.0
2007-07-12 19:00:00,117.01,117.04,116.92,117.03,1166800003.0
2007-07-12 19:05:00,117.03,117.04,116.88,116.96,1601300013.0
2007-07-12 19:10:00,116.97,117.05,116.88,117.04,1728000018.0
2007-07-12 19:15:00,117.04,117.09,117.03,117.07,1392100005.0
2007-07-12 19:20:00,117.07,117.08,116.96,117.045,959000001.0
2007-07-12 19:25:00,117.05,117.07,117.025,117.03,857100007.0
2007-07-12 19:30:00,117.03,117.03,116.9,117.02,1205400000.0
2007-07-12 19:35:00,117.03,117.05,116.94,117.05,574900000.0
2007-07-12 19:40:00,117.05,117.08,117.03,117.07,1322700000.0
2007-07-12 19:45:00,117.07,117.07,117.03,117.05,596700000.0
2007-07-12 19:50:00,117.05,117.08,116.98,117.07,892200003.0
2007-07-12 19:55:00,117.065,117.09,117.06,117.07,1023900002.0
2007-07-12 20:00:00,117.08,117.09,117.05,117.07,651400002.0
2007-07-12 20:05:00,117.06,117.07,116.96,117.0,1086600010.0
2007-07-12 20:10:00,117.0,117.05,117.0,117.02,766200001.0
2007-07-12 20:15:00,117.01,117.03,116.905,117.01,1582900008.0
2007-07-12 20:20:00,117.01,117.04,116.89,116.985,2260700021.0
2007-07-12 20:25:00,116.985,117.01,116.9,116.99,954500003.0
2007-07-12 20:30:00,116.99,117.005,116.87,117.005,807400009.0
2007-07-12 20:35:00,116.99,117.005,116.875,116.98,2084000026.0
2007-07-12 20:40:00,116.98,117.02,116.875,117.01,1416800013.0
2007-07-12 20:45:00,117.01,117.01,116.95,116.97,913900012.0
2007-07-12 20:50:00,116.96,116.99,116.94,116.97,1225900003.0
2007-07-12 20:55:00,116.97,116.99,116.91,116.94,1451900000.0
2007-07-12 21:00:00,116.93,116.98,116.9,116.97,1685900000.0
2007-07-12 21:05:00,116.97,117.02,116.91,116.98,2400100002.0
2007-07-12 21:10:00,117.0,117.04,116.895,117.02,3063100019.0
2007-07-12 21:15:00,116.93,117.06,116.93,117.04,1359100003.0
2007-07-12 21:20:00,117.04,117.09,116.97,117.08,1142300009.0
2007-07-12 21:25:00,117.07,117.1,117.06,117.09,1443600014.0
2007-07-12 21:30:00,117.09,117.14,117.005,117.12,2547300037.0
2007-07-12 21:35:00,117.115,117.15,117.015,117.14,1475500022.0
2007-07-12 21:40:00,117.14,117.16,117.055,117.15,1120500005.0
2007-07-12 21:45:00,117.15,117.16,117.025,117.14,1537400004.0
2007-07-12 21:50:00,117.15,117.17,117.025,117.14,1639700016.0
2007-07-12 21:55:00,117.14,117.17,117.04,117.16,1039800005.0
2007-07-12 22:00:00,117.16,117.2,117.06,117.16,1703700000.0
2007-07-12 22:05:00,117.16,117.19,117.07,117.175,910600000.0
2007-07-12 22:10:00,117.175,117.2,117.16,117.18,805499999.0
2007-07-12 22:15:00,117.19,117.19,117.1,117.18,435000000.0
2007-07-12 22:20:00,117.19,117.19,117.15,117.16,593000000.0
2007-07-12 22:25:00,117.16,117.16,117.06,117.125,493300000.0
2007-07-12 22:30:00,117.13,117.13,117.07,117.09,681699999.0
2007-07-12 22:35:00,117.08,117.1,117.07,117.09,420200000.0
2007-07-12 22:40:00,117.1,117.11,117.07,117.08,726400000.0
2007-07-12 22:45:00,117.08,117.09,117.04,117.04,713900000.0
2007-07-12 22:50:00,117.06,117.08,117.02,117.05,1050000000.0
2007-07-12 22:55:00,117.05,117.07,117.03,117.04,541200000.0
2007-07-12 23:00:00,117.04,117.04,116.99,117.01,254200000.0
2007-07-12 23:05:00,117.0,117.06,117.0,117.02,166400000.0
2007-07-12 23:10:00,117.04,117.04,116.965,117.0,549400000.0
2007-07-12 23:15:00,117.01,117.02,116.965,116.99,455100000.0
2007-07-12 23:20:00,117.0,117.02,116.98,117.01,347200000.0
2007-07-12 23:25:00,117.02,117.03,117.0,117.01,503799998.0
2007-07-12 23:30:00,117.01,117.02,116.99,117.02,287300000.0
2007-07-12 23:35:00,117.01,117.05,117.01,117.04,547400000.0
2007-07-12 23:40:00,117.04,117.04,117.01,117.02,540099999.0
2007-07-12 23:45:00,117.04,117.09,117.04,117.05,777199998.0
2007-07-12 23:50:00,117.04,117.06,117.02,117.04,692600000.0
2007-07-12 23:55:00,117.04,117.08,117.02,117.06,1268700000.0
2007-07-13 00:00:00,117.07,117.08,117.015,117.05,611300000.0
2007-07-13 00:05:00,117.04,117.05,117.01,117.04,409000000.0
2007-07-13 00:10:00,117.04,117.05,117.025,117.04,228200000.0
2007-07-13 00:15:00,117.04,117.08,117.02,117.06,669600000.0
2007-07-13 00:20:00,117.06,117.09,117.06,117.08,410599999.0
2007-07-13 00:25:00,117.08,117.08,117.06,117.06,285800000.0
2007-07-13 00:30:00,117.07,117.08,117.02,117.03,468200000.0
2007-07-13 00:35:00,117.03,117.08,117.02,117.06,721700000.0
2007-07-13 00:40:00,117.06,117.07,117.02,117.04,462200000.0
2007-07-13 00:45:00,117.05,117.07,116.955,117.04,1172000001.0
2007-07-13 00:50:00,117.04,117.06,117.005,117.06,450700000.0
2007-07-13 00:55:00,117.06,117.1,117.03,117.04,1037500000.0
2007-07-13 01:00:00,117.04,117.04,117.01,117.03,799100000.0
2007-07-13 01:05:00,117.03,117.06,116.995,117.06,597600000.0
2007-07-13 01:10:00,117.06,117.08,117.035,117.07,694400000.0
2007-07-13 01:15:00,117.07,117.09,117.015,117.07,791200000.0
2007-07-13 01:20:00,117.07,117.09,117.07,117.075,173200000.0
2007-07-13 01:25:00,117.06,117.08,117.05,117.06,597000000.0
2007-07-13 01:30:00,117.07,117.09,117.05,117.08,1061800000.0
2007-07-13 01:35:00,117.08,117.09,117.03,117.05,773600000.0
2007-07-13 01:40:00,117.05,117.06,117.04,117.05,154600000.0
2007-07-13 01:45:00,117.05,117.09,117.03,117.075,601800000.0
2007-07-13 01:50:00,117.08,117.09,117.07,117.075,625100000.0
2007-07-13 01:55:00,117.07,117.075,117.045,117.065,1236400001.0
2007-07-13 02:00:00,117.07,117.09,117.045,117.06,939400000.0
2007-07-13 02:05:00,117.06,117.15,117.055,117.15,1956400000.0
2007-07-13 02:10:00,117.16,117.21,117.09,117.155,2488800000.0
2007-07-13 02:15:00,117.16,117.19,117.09,117.16,1765900000.0
2007-07-13 02:20:00,117.16,117.16,117.09,117.13,435600000.0
2007-07-13 02:25:00,117.13,117.17,117.13,117.15,1254700001.0
2007-07-13 02:30:00,117.14,117.15,117.1,117.12,834800000.0
2007-07-13 02:35:00,117.12,117.15,117.11,117.13,1032400002.0
2007-07-13 02:40:00,117.12,117.17,117.11,117.13,1159800003.0
2007-07-13 02:45:00,117.12,117.16,117.09,117.14,1049800000.0
2007-07-13 02:50:00,117.14,117.21,117.09,117.19,1437600000.0
2007-07-13 02:55:00,117.09,117.21,117.09,117.17,1601200000.0
2007-07-13 03:00:00,117.18,117.19,117.075,117.1,1721200009.0
2007-07-13 03:05:00,117.09,117.12,117.08,117.1,1361500000.0
2007-07-13 03:10:00,117.11,117.17,117.1,117.165,1014000000.0
2007-07-13 03:15:00,117.17,117.21,117.14,117.19,771000000.0
2007-07-13 03:20:00,117.2,117.21,117.13,117.15,1506000002.0
2007-07-13 03:25:00,117.135,117.16,117.11,117.16,699700002.0
2007-07-13 03:30:00,117.16,117.16,117.09,117.16,566000000.0
2007-07-13 03:35:00,117.16,117.16,117.12,117.14,642800001.0
2007-07-13 03:40:00,117.14,117.16,117.125,117.16,253000000.0
2007-07-13 03:45:00,117.15,117.16,117.135,117.145,222700000.0
2007-07-13 03:50:00,117.14,117.18,117.09,117.17,577000001.0
2007-07-13 03:55:00,117.17,117.17,117.09,117.15,1253600000.0
2007-07-13 04:00:00,117.15,117.16,117.125,117.15,569100000.0
2007-07-13 04:05:00,117.14,117.16,117.12,117.13,518400000.0
2007-07-13 04:10:00,117.13,117.15,117.09,117.12,804599999.0
2007-07-13 04:15:00,117.13,117.14,117.12,117.14,191100000.0
2007-07-13 04:20:00,117.14,117.16,117.12,117.15,233200000.0
2007-07-13 04:25:00,117.15,117.15,117.11,117.12,252800000.0
2007-07-13 04:30:00,117.14,117.14,117.12,117.14,80200000.0
2007-07-13 04:35:00,117.14,117.15,117.12,117.14,524900000.0
2007-07-13 04:40:00,117.15,117.16,117.13,117.14,477700000.0
2007-07-13 04:45:00,117.13,117.15,117.105,117.13,440400000.0
2007-07-13 04:50:00,117.12,117.18,117.09,117.16,611100001.0
2007-07-13 04:55:00,117.16,117.18,117.15,117.16,313900001.0
2007-07-13 05:00:00,117.16,117.21,117.155,117.2,710800000.0
2007-07-13 05:05:00,117.2,117.2,117.17,117.2,414400002.0
2007-07-13 05:10:00,117.2,117.23,117.2,117.22,513800001.0
2007-07-13 05:15:00,117.22,117.23,117.19,117.21,525000000.0
2007-07-13 05:20:00,117.22,117.24,117.21,117.23,330000000.0
2007-07-13 05:25:00,117.23,117.23,117.21,117.21,270200000.0
2007-07-13 05:30:00,117.2,117.21,117.18,117.19,365800000.0
2007-07-13 05:35:00,117.18,117.2,117.17,117.18,656400000.0
2007-07-13 05:40:00,117.18,117.2,117.18,117.19,1216200000.0
2007-07-13 05:45:00,117.19,117.2,117.17,117.19,504600000.0
2007-07-13 05:50:00,117.2,117.2,117.17,117.17,274500000.0
2007-07-13 05:55:00,117.17,117.17,117.13,117.15,659599996.0
2007-07-13 06:00:00,117.15,117.16,117.14,117.16,373300001.0
2007-07-13 06:05:00,117.15,117.15,117.09,117.11,869500000.0
2007-07-13 06:10:00,117.11,117.14,117.09,117.1,1410800001.0
2007-07-13 06:15:00,117.11,117.12,117.09,117.1,362800000.0
2007-07-13 06:20:00,117.1,117.11,117.04,117.1,361700000.0
2007-07-13 06:25:00,117.1,117.13,117.08,117.12,538300000.0
2007-07-13 06:30:00,117.12,117.13,117.095,117.11,402100000.0
2007-07-13 06:35:00,117.1,117.13,117.095,117.13,436600000.0
2007-07-13 06:40:00,117.13,117.13,117.09,117.12,154300000.0
2007-07-13 06:45:00,117.12,117.13,117.1,117.11,524899999.0
2007-07-13 06:50:00,117.11,117.12,117.07,117.075,456900000.0
2007-07-13 06:55:00,117.075,117.11,117.075,117.11,556200000.0
2007-07-13 07:00:00,117.11,117.13,117.09,117.11,844600000.0
2007-07-13 07:05:00,117.11,117.14,117.1,117.14,517799998.0
2007-07-13 07:10:00,117.14,117.14,117.13,117.14,200400000.0
2007-07-13 07:15:00,117.14,117.15,117.12,117.13,260200000.0
2007-07-13 07:20:00,117.12,117.15,117.11,117.11,402799992.0
2007-07-13 07:25:00,117.13,117.13,117.07,117.1,737899994.0
2007-07-13 07:30:00,117.1,117.11,117.07,117.09,379200000.0
2007-07-13 07:35:00,117.09,117.13,117.05,117.12,878000000.0
2007-07-13 07:40:00,117.12,117.12,117.08,117.09,576499999.0
2007-07-13 07:45:00,117.09,117.1,117.05,117.07,1293499999.0
2007-07-13 07:50:00,117.08,117.09,117.02,117.06,1129899994.0
2007-07-13 07:55:00,117.06,117.06,117.02,117.04,942300000.0
2007-07-13 08:00:00,117.04,117.11,117.03,117.08,1481899997.0
2007-07-13 08:05:00,117.09,117.12,117.08,117.1,1182499996.0
2007-07-13 08:10:00,117.11,117.11,117.04,117.08,1114799990.0
2007-07-13 08:15:00,117.08,117.09,117.04,117.08,1107099999.0
2007-07-13 08:20:00,117.09,117.09,117.05,117.08,1260700000.0
2007-07-13 08:25:00,117.08,117.1,117.055,117.08,889300000.0
2007-07-13 08:30:00,117.08,117.12,117.05,117.09,1149000006.0
2007-07-13 08:35:00,117.09,117.1,117.06,117.1,1315300018.0
2007-07-13 08:40:00,117.1,117.11,117.015,117.06,1998000006.0
2007-07-13 08:45:00,117.06,117.07,116.92,116.94,2247100013.0
2007-07-13 08:50:00,116.94,116.99,116.92,116.99,2297400000.0
2007-07-13 08:55:00,116.99,117.02,116.91,116.92,1768700007.0
2007-07-13 09:00:00,116.92,116.97,116.91,116.93,2163600007.0
2007-07-13 09:05:00,116.93,116.95,116.885,116.935,1952600015.0
2007-07-13 09:10:00,116.935,116.98,116.905,116.98,1500700012.0
2007-07-13 09:15:00,116.98,117.02,116.96,116.99,1664000022.0
2007-07-13 09:20:00,116.99,117.1,116.96,117.09,2104100006.0
2007-07-13 09:25:00,117.09,117.12,117.08,117.105,2109500000.0
2007-07-13 09:30:00,117.11,117.14,117.055,117.1,2686300001.0
2007-07-13 09:35:00,117.1,117.11,116.99,117.01,2005500014.0
2007-07-13 09:40:00,117.01,117.05,116.94,116.96,2786000010.0
2007-07-13 09:45:00,116.96,116.99,116.9,116.9,2305000003.0
2007-07-13 09:50:00,116.9,116.92,116.87,116.9,2282600002.0
2007-07-13 09:55:00,116.9,116.94,116.84,116.87,3030700032.0
2007-07-13 10:00:00,116.87,116.89,116.83,116.85,1540300018.0
2007-07-13 10:05:00,116.85,116.88,116.81,116.855,3178300035.0
2007-07-13 10:10:00,116.86,116.89,116.84,116.86,2269100015.0
2007-07-13 10:15:00,116.86,116.91,116.835,116.89,2652300004.0
2007-07-13 10:20:00,116.9,116.91,116.82,116.83,2591500012.0
2007-07-13 10:25:00,116.83,116.83,116.74,116.79,3863100028.0
2007-07-13 10:30:00,116.79,116.93,116.79,116.91,3978200010.0
2007-07-13 10:35:00,116.91,116.91,116.83,116.83,3298100026.0
2007-07-13 10:40:00,116.83,116.89,116.82,116.84,2410300026.0
2007-07-13 10:45:00,116.84,116.88,116.805,116.87,1554500000.0
2007-07-13 10:50:00,116.87,116.92,116.86,116.92,1059900002.0
2007-07-13 10:55:00,116.92,116.94,116.855,116.9,1616200005.0
2007-07-13 11:00:00,116.9,116.9,116.865,116.9,1097800026.0
2007-07-13 11:05:00,116.9,116.9,116.84,116.85,731200003.0
2007-07-13 11:10:00,116.86,116.87,116.815,116.85,958800008.0
2007-07-13 11:15:00,116.85,116.87,116.82,116.86,1153800006.0
2007-07-13 11:20:00,116.86,116.87,116.795,116.83,1441600000.0
2007-07-13 11:25:00,116.83,116.88,116.83,116.84,1604300006.0
2007-07-13 11:30:00,116.84,116.87,116.785,116.81,1580200016.0
2007-07-13 11:35:00,116.81,116.83,116.78,116.81,799600002.0
2007-07-13 11:40:00,116.81,116.82,116.79,116.8,1231600013.0
2007-07-13 11:45:00,116.81,116.84,116.8,116.815,894400001.0
2007-07-13 11:50:00,116.815,116.83,116.8,116.82,1154000011.0
2007-07-13 11:55:00,116.825,116.88,116.81,116.875,2009900008.0
2007-07-13 12:00:00,116.875,116.91,116.85,116.865,2054900006.0
2007-07-13 12:05:00,116.865,116.92,116.865,116.9,1794800002.0
2007-07-13 12:10:00,116.9,116.92,116.82,116.825,2041300008.0
2007-07-13 12:15:00,116.825,116.85,116.79,116.83,1966000001.0
2007-07-13 12:20:00,116.83,116.86,116.78,116.8,1583700000.0
2007-07-13 12:25:00,116.8,116.81,116.74,116.8,1839800001.0
2007-07-13 12:30:00,116.8,116.84,116.77,116.79,1607400000.0
2007-07-13 12:35:00,116.785,116.8,116.775,116.79,1073000000.0
2007-07-13 12:40:00,116.79,116.82,116.77,116.8,1730600001.0
2007-07-13 12:45:00,116.8,116.83,116.79,116.83,1699900000.0
2007-07-13 12:50:00,116.83,116.84,116.765,116.8,906600005.0
2007-07-13 12:55:00,116.8,116.81,116.775,116.78,731800000.0
2007-07-13 13:00:00,116.79,116.85,116.78,116.85,1056600000.0
2007-07-13 13:05:00,116.85,116.88,116.83,116.84,2826300018.0
2007-07-13 13:10:00,116.84,116.85,116.805,116.84,2065900018.0
2007-07-13 13:15:00,116.84,116.9,116.81,116.85,2224300008.0
2007-07-13 13:20:00,116.84,116.87,116.815,116.86,1777100005.0
2007-07-13 13:25:00,116.86,116.91,116.84,116.91,1362200020.0
2007-07-13 13:30:00,116.91,116.91,116.87,116.88,900900001.0
2007-07-13 13:35:00,116.89,116.98,116.835,116.98,3744000035.0
2007-07-13 13:40:00,116.97,117.06,116.93,117.04,3538900029.0
2007-07-13 13:45:00,117.04,117.05,117.01,117.03,1043400009.0
2007-07-13 13:50:00,117.03,117.06,117.0,117.02,1167900003.0
2007-07-13 13:55:00,117.01,117.02,116.935,116.95,2550100006.0
2007-07-13 14:00:00,116.95,116.97,116.925,116.96,1359800006.0
2007-07-13 14:05:00,116.96,116.97,116.94,116.94,1526700004.0
2007-07-13 14:10:00,116.94,117.045,116.93,116.995,2218800024.0
2007-07-13 14:15:00,117.03,117.03,116.93,116.97,1983900022.0
2007-07-13 14:20:00,116.965,116.97,116.93,116.95,1372800001.0
2007-07-13 14:25:00,116.95,116.98,116.91,116.93,1767600006.0
2007-07-13 14:30:00,116.92,116.99,116.81,116.955,3910400007.0
2007-07-13 14:35:00,116.955,117.0,116.91,116.94,4083900011.0
2007-07-13 14:40:00,116.95,116.95,116.83,116.915,3695000028.0
2007-07-13 14:45:00,116.915,116.95,116.845,116.89,3132600022.0
2007-07-13 14:50:00,116.89,116.97,116.87,116.93,3351500029.0
2007-07-13 14:55:00,116.93,116.94,116.82,116.85,3472700036.0
2007-07-13 15:00:00,116.85,116.91,116.835,116.9,2834500009.0
2007-07-13 15:05:00,116.9,116.92,116.84,116.85,1406700010.0
2007-07-13 15:10:00,116.86,116.9,116.845,116.85,2498500018.0
2007-07-13 15:15:00,116.85,116.85,116.47,116.59,5041800036.0
2007-07-13 15:20:00,116.58,116.68,116.535,116.62,5000600010.0
2007-07-13 15:25:00,116.63,116.65,116.495,116.52,4308699970.0
2007-07-13 15:30:00,116.53,116.59,116.4,116.44,4501500003.0
2007-07-13 15:35:00,116.45,116.49,116.35,116.39,4902699999.0
2007-07-13 15:40:00,116.4,116.4,116.28,116.32,4985300012.0
2007-07-13 15:45:00,116.33,116.37,116.3,116.33,3121199986.0
2007-07-13 15:50:00,116.33,116.36,116.27,116.325,4513800006.0
2007-07-13 15:55:00,116.325,116.35,116.26,116.32,2580100006.0
2007-07-13 16:00:00,116.31,116.47,116.25,116.46,6194000003.0
2007-07-13 16:05:00,116.46,116.49,116.4,116.43,3966500013.0
2007-07-13 16:10:00,116.43,116.43,116.38,116.42,3226800003.0
2007-07-13 16:15:00,116.42,116.45,116.395,116.41,2587799987.0
2007-07-13 16:20:00,116.41,116.42,116.34,116.36,2623999990.0
2007-07-13 16:25:00,116.37,116.4,116.36,116.4,2284300015.0
2007-07-13 16:30:00,116.39,116.53,116.385,116.53,2895899991.0
2007-07-13 16:35:00,116.54,116.62,116.505,116.62,2462900013.0
2007-07-13 16:40:00,116.62,116.7,116.595,116.65,2250100016.0
2007-07-13 16:45:00,116.65,116.72,116.63,116.64,2457000005.0
2007-07-13 16:50:00,116.63,116.66,116.58,116.635,2680000011.0
2007-07-13 16:55:00,116.64,116.74,116.6,116.64,2815700010.0
2007-07-13 17:00:00,116.64,116.68,116.6,116.64,3354499991.0
2007-07-13 17:05:00,116.64,116.74,116.64,116.68,2676700014.0
2007-07-13 17:10:00,116.68,116.7,116.63,116.66,2439800002.0
2007-07-13 17:15:00,116.66,116.69,116.615,116.62,1638499998.0
2007-07-13 17:20:00,116.63,116.67,116.6,116.64,2501200005.0
2007-07-13 17:25:00,116.65,116.68,116.64,116.67,1788599997.0
2007-07-13 17:30:00,116.67,116.67,116.56,116.6,1561100001.0
2007-07-13 17:35:00,116.61,116.64,116.49,116.53,2505900004.0
2007-07-13 17:40:00,116.53,116.54,116.46,116.47,2946500001.0
2007-07-13 17:45:00,116.47,116.49,116.43,116.47,3468399986.0
2007-07-13 17:50:00,116.47,116.5,116.45,116.5,2907400019.0
2007-07-13 17:55:00,116.5,116.53,116.41,116.44,4826899957.0
2007-07-13 18:00:00,116.44,116.48,116.37,116.48,3272400011.0
2007-07-13 18:05:00,116.48,116.48,116.41,116.43,2196200010.0
2007-07-13 18:10:00,116.43,116.45,116.41,116.43,1221300004.0
2007-07-13 18:15:00,116.43,116.48,116.43,116.46,1065499998.0
2007-07-13 18:20:00,116.46,116.5,116.44,116.48,2108000010.0
2007-07-13 18:25:00,116.48,116.49,116.43,116.44,1191699996.0
2007-07-13 18:30:00,116.44,116.51,116.44,116.49,1523000000.0
2007-07-13 18:35:00,116.49,116.52,116.47,116.49,2287099985.0
2007-07-13 18:40:00,116.49,116.51,116.46,116.51,759500002.0
2007-07-13 18:45:00,116.51,116.51,116.46,116.48,1691900010.0
2007-07-13 18:50:00,116.48,116.52,116.475,116.51,938600015.0
2007-07-13 18:55:00,116.5,116.52,116.47,116.48,1047000016.0
2007-07-13 19:00:00,116.49,116.5,116.46,116.49,1152600001.0
2007-07-13 19:05:00,116.49,116.5,116.46,116.48,1440199992.0
2007-07-13 19:10:00,116.49,116.5,116.44,116.45,818199999.0
2007-07-13 19:15:00,116.435,116.45,116.385,116.45,807800002.0
2007-07-13 19:20:00,116.45,116.5,116.45,116.5,1029200008.0
2007-07-13 19:25:00,116.5,116.53,116.45,116.5,2348300022.0
2007-07-13 19:30:00,116.5,116.51,116.45,116.47,1544099992.0
2007-07-13 19:35:00,116.48,116.48,116.45,116.45,432299996.0
2007-07-13 19:40:00,116.45,116.46,116.43,116.43,937200000.0
2007-07-13 19:45:00,116.43,116.49,116.42,116.48,1052000002.0
2007-07-13 19:50:00,116.48,116.5,116.47,116.5,1073400010.0
2007-07-13 19:55:00,116.49,116.51,116.45,116.5,1377000012.0
2007-07-13 20:00:00,116.5,116.51,116.43,116.45,1461899989.0
2007-07-13 20:05:00,116.45,116.53,116.4,116.53,2620200019.0
2007-07-13 20:10:00,116.53,116.54,116.505,116.515,703100001.0
2007-07-13 20:15:00,116.53,116.53,116.48,116.52,1908800001.0
2007-07-13 20:20:00,116.51,116.51,116.45,116.48,1463600011.0
2007-07-13 20:25:00,116.47,116.49,116.42,116.48,1014100011.0
2007-07-13 20:30:00,116.48,116.49,116.45,116.48,788500002.0
2007-07-13 20:35:00,116.48,116.51,116.48,116.49,605000011.0
2007-07-13 20:40:00,116.49,116.5,116.455,116.49,1486200015.0
2007-07-13 20:45:00,116.49,116.49,116.46,116.48,850400005.0
2007-07-13 20:50:00,116.48,116.49,116.44,116.45,1165100008.0
2007-07-13 20:55:00,116.45,116.48,116.44,116.45,1220000006.0
2007-07-13 21:00:00,116.45,116.48,116.42,116.46,1053300006.0
2007-07-13 21:05:00,116.46,116.48,116.45,116.45,1322200010.0
2007-07-13 21:10:00,116.46,116.47,116.435,116.45,466700001.0
2007-07-13 21:15:00,116.45,116.46,116.39,116.4,886700005.0
2007-07-13 21:20:00,116.41,116.43,116.41,116.42,710699992.0
2007-07-13 21:25:00,116.43,116.44,116.395,116.43,732499999.0
2007-07-13 21:30:00,116.42,116.42,116.4,116.41,288700000.0
2007-07-13 21:35:00,116.41,116.42,116.37,116.37,350100000.0
2007-07-13 21:40:00,116.38,116.39,116.36,116.38,896600003.0
2007-07-13 21:45:00,116.37,116.38,116.33,116.35,722300006.0
2007-07-13 21:50:00,116.35,116.35,116.32,116.33,501300002.0
2007-07-13 21:55:00,116.35,116.37,116.32,116.35,651099996.0
2007-07-13 22:00:00,116.35,116.36,116.32,116.36,484000000.0
2007-07-13 22:05:00,116.36,116.36,116.29,116.355,530100000.0
2007-07-13 22:10:00,116.36,116.37,116.31,116.335,621500000.0
2007-07-13 22:15:00,116.34,116.42,116.33,116.41,591900000.0
2007-07-13 22:20:00,116.41,116.42,116.27,116.37,382200000.0
2007-07-13 22:25:00,116.37,116.38,116.27,116.36,263100000.0
2007-07-13 22:30:00,116.37,116.37,116.245,116.35,200600000.0
2007-07-13 22:35:00,116.35,116.37,116.27,116.32,455700000.0
2007-07-13 22:40:00,116.32,116.33,116.24,116.3,251100000.0
2007-07-13 22:45:00,116.31,116.39,116.305,116.38,104300000.0
2007-07-13 22:50:00,116.38,116.39,116.27,116.37,332400000.0
2007-07-13 22:55:00,116.365,116.38,116.28,116.35,211700000.0
2007-07-16 00:00:00,116.22,116.28,116.22,116.27,64000000.0
2007-07-16 00:05:00,116.28,116.28,116.27,116.27,48000000.0
2007-07-16 00:10:00,116.28,116.28,116.26,116.27,32000000.0
2007-07-16 00:15:00,116.26,116.26,116.26,116.26,16000000.0
2007-07-16 00:20:00,116.25,116.25,116.24,116.25,32000000.0
2007-07-16 00:25:00,116.24,116.24,116.23,116.23,32000000.0
2007-07-16 00:30:00,116.24,116.24,116.23,116.23,32000000.0
2007-07-16 00:35:00,116.22,116.22,116.21,116.22,16000000.0
2007-07-16 00:40:00,116.2,116.26,116.2,116.26,64000000.0
2007-07-16 00:45:00,116.27,116.32,116.26,116.31,80000000.0
2007-07-16 00:50:00,116.32,116.37,116.32,116.37,80000000.0
2007-07-16 00:55:00,116.36,116.5,116.36,116.5,80000000.0
2007-07-16 01:00:00,116.49,116.51,116.49,116.49,80000000.0
2007-07-16 01:05:00,116.44,116.49,116.44,116.44,80000000.0
2007-07-16 01:10:00,116.43,116.47,116.43,116.455,96000000.0
2007-07-16 01:15:00,116.45,116.47,116.44,116.47,102800000.0
2007-07-16 01:20:00,116.475,116.515,116.46,116.51,330300000.0
2007-07-16 01:25:00,116.51,116.51,116.435,116.47,477199999.0
2007-07-16 01:30:00,116.47,116.47,116.42,116.45,209200000.0
2007-07-16 01:35:00,116.45,116.46,116.45,116.45,48000000.0
2007-07-16 01:40:00,116.46,116.48,116.43,116.48,116700000.0
2007-07-16 01:45:00,116.48,116.52,116.47,116.49,411400000.0
2007-07-16 01:50:00,116.49,116.49,116.45,116.46,280000000.0
2007-07-16 01:55:00,116.47,116.49,116.46,116.49,539000000.0
2007-07-16 02:00:00,116.48,116.49,116.445,116.48,884499998.0
2007-07-16 02:05:00,116.465,116.49,116.46,116.49,441699997.0
2007-07-16 02:10:00,116.49,116.51,116.49,116.5,619200008.0
2007-07-16 02:15:00,116.5,116.5,116.475,116.49,128600000.0
2007-07-16 02:20:00,116.5,116.5,116.48,116.49,305300000.0
2007-07-16 02:25:00,116.49,116.52,116.49,116.52,177000000.0
2007-07-16 02:30:00,116.52,116.52,116.48,116.49,192100000.0
2007-07-16 02:35:00,116.5,116.5,116.48,116.48,118400000.0
2007-07-16 02:40:00,116.48,116.5,116.47,116.5,323800000.0
2007-07-16 02:45:00,116.5,116.51,116.48,116.51,213600000.0
2007-07-16 02:50:00,116.51,116.52,116.49,116.51,503500000.0
2007-07-16 02:55:00,116.51,116.52,116.465,116.465,586400007.0
2007-07-16 03:00:00,116.51,116.53,116.48,116.53,797900020.0
2007-07-16 03:05:00,116.535,116.54,116.5,116.515,545700004.0
2007-07-16 03:10:00,116.525,116.55,116.52,116.55,428600004.0
2007-07-16 03:15:00,116.56,116.595,116.54,116.58,1670900040.0
2007-07-16 03:20:00,116.58,116.64,116.575,116.615,1502500022.0
2007-07-16 03:25:00,116.61,116.66,116.6,116.66,456400006.0
2007-07-16 03:30:00,116.66,116.675,116.61,116.63,1340700008.0
2007-07-16 03:35:00,116.625,116.65,116.62,116.645,384600007.0
2007-07-16 03:40:00,116.65,116.66,116.65,116.66,198300000.0
2007-07-16 03:45:00,116.66,116.67,116.64,116.65,450100000.0
2007-07-16 03:50:00,116.65,116.65,116.6,116.62,502100002.0
2007-07-16 03:55:00,116.62,116.63,116.57,116.6,1789000037.0
2007-07-16 04:00:00,116.61,116.61,116.56,116.57,359000000.0
2007-07-16 04:05:00,116.58,116.6,116.58,116.6,152100001.0
2007-07-16 04:10:00,116.6,116.61,116.58,116.61,387700005.0
2007-07-16 04:15:00,116.6,116.63,116.59,116.62,285300001.0
2007-07-16 04:20:00,116.62,116.62,116.57,116.6,529100002.0
2007-07-16 04:25:00,116.59,116.6,116.57,116.58,499300001.0
2007-07-16 04:30:00,116.59,116.59,116.52,116.57,370199996.0
2007-07-16 04:35:00,116.56,116.56,116.55,116.55,174800002.0
2007-07-16 04:40:00,116.55,116.57,116.5,116.51,641700000.0
2007-07-16 04:45:00,116.505,116.54,116.4,116.41,1406200001.0
2007-07-16 04:50:00,116.395,116.44,116.395,116.43,624000004.0
2007-07-16 04:55:00,116.43,116.55,116.41,116.54,1520599989.0
2007-07-16 05:00:00,116.54,116.54,116.47,116.475,938700000.0
2007-07-16 05:05:00,116.47,116.485,116.45,116.45,608600000.0
2007-07-16 05:10:00,116.455,116.455,116.375,116.42,887600002.0
2007-07-16 05:15:00,116.42,116.43,116.41,116.415,608800000.0
2007-07-16 05:20:00,116.41,116.43,116.41,116.41,390000000.0
2007-07-16 05:25:00,116.42,116.42,116.34,116.405,2328600000.0
2007-07-16 05:30:00,116.41,116.415,116.37,116.38,763599992.0
2007-07-16 05:35:00,116.38,116.445,116.38,116.425,1381900005.0
2007-07-16 05:40:00,116.43,116.44,116.41,116.43,839500005.0
2007-07-16 05:45:00,116.43,116.44,116.4,116.44,1171900005.0
2007-07-16 05:50:00,116.44,116.46,116.44,116.45,372300000.0
2007-07-16 05:55:00,116.45,116.47,116.43,116.45,539000000.0
2007-07-16 06:00:00,116.445,116.45,116.43,116.45,487500001.0
2007-07-16 06:05:00,116.45,116.48,116.45,116.47,685799999.0
2007-07-16 06:10:00,116.48,116.52,116.475,116.51,506800000.0
2007-07-16 06:15:00,116.51,116.52,116.48,116.49,713600004.0
2007-07-16 06:20:00,116.49,116.49,116.46,116.47,608200001.0
2007-07-16 06:25:00,116.465,116.47,116.43,116.45,696800002.0
2007-07-16 06:30:00,116.46,116.46,116.42,116.42,386100003.0
2007-07-16 06:35:00,116.41,116.435,116.39,116.39,1178100007.0
2007-07-16 06:40:00,116.4,116.46,116.4,116.425,489600003.0
2007-07-16 06:45:00,116.425,116.45,116.39,116.45,608800000.0
2007-07-16 06:50:00,116.45,116.45,116.42,116.44,637999999.0
2007-07-16 06:55:00,116.44,116.44,116.4,116.42,852200000.0
2007-07-16 07:00:00,116.42,116.46,116.42,116.45,264200000.0
2007-07-16 07:05:00,116.45,116.49,116.45,116.49,238400000.0
2007-07-16 07:10:00,116.49,116.49,116.48,116.48,149400000.0
2007-07-16 07:15:00,116.48,116.54,116.47,116.53,949999998.0
2007-07-16 07:20:00,116.54,116.55,116.51,116.51,418900000.0
2007-07-16 07:25:00,116.53,116.55,116.51,116.55,719500000.0
2007-07-16 07:30:00,116.55,116.57,116.5,116.5,1212300009.0
2007-07-16 07:35:00,116.49,116.57,116.48,116.54,1893799997.0
2007-07-16 07:40:00,116.54,116.58,116.51,116.52,1567699997.0
2007-07-16 07:45:00,116.53,116.56,116.49,116.56,1251100002.0
2007-07-16 07:50:00,116.55,116.59,116.54,116.59,959000010.0
2007-07-16 07:55:00,116.58,116.62,116.565,116.62,1043500008.0
2007-07-16 08:00:00,116.62,116.69,116.58,116.58,2122499993.0
2007-07-16 08:05:00,116.58,116.58,116.51,116.51,1629800006.0
2007-07-16 08:10:00,116.53,116.55,116.48,116.53,1733300001.0
2007-07-16 08:15:00,116.53,116.615,116.52,116.61,1459200002.0
2007-07-16 08:20:00,116.61,116.63,116.57,116.58,632100004.0
2007-07-16 08:25:00,116.58,116.635,116.58,116.6,835100000.0
2007-07-16 08:30:00,116.595,116.61,116.46,116.48,2845900004.0
2007-07-16 08:35:00,116.48,116.55,116.48,116.53,1703200008.0
2007-07-16 08:40:00,116.53,116.54,116.4,116.45,2369999994.0
2007-07-16 08:45:00,116.45,116.56,116.43,116.56,2434899994.0
2007-07-16 08:50:00,116.56,116.6,116.545,116.57,2099499994.0
2007-07-16 08:55:00,116.57,116.605,116.54,116.58,1851600011.0
2007-07-16 09:00:00,116.58,116.595,116.54,116.58,2028000003.0
2007-07-16 09:05:00,116.58,116.67,116.56,116.57,1619000018.0
2007-07-16 09:10:00,116.56,116.57,116.41,116.42,2459200026.0
2007-07-16 09:15:00,116.42,116.47,116.39,116.46,4261200044.0
2007-07-16 09:20:00,116.46,116.48,116.45,116.48,2227600012.0
2007-07-16 09:25:00,116.49,116.51,116.45,116.45,2420099998.0
2007-07-16 09:30:00,116.46,116.49,116.43,116.44,2197999999.0
2007-07-16 09:35:00,116.44,116.5,116.43,116.47,2664300012.0
2007-07-16 09:40:00,116.47,116.48,116.4,116.44,3601200013.0
2007-07-16 09:45:00,116.45,116.51,116.42,116.46,3937200015.0
2007-07-16 09:50:00,116.46,116.49,116.415,116.48,1586400014.0
2007-07-16 09:55:00,116.48,116.55,116.47,116.5,3381900002.0
2007-07-16 10:00:00,116.51,116.53,116.47,116.47,1127299995.0
2007-07-16 10:05:00,116.48,116.5,116.455,116.47,1269300008.0
2007-07-16 10:10:00,116.47,116.5,116.445,116.49,779800004.0
2007-07-16 10:15:00,116.49,116.56,116.48,116.55,1500600011.0
2007-07-16 10:20:00,116.55,116.56,116.48,116.54,2379499984.0
2007-07-16 10:25:00,116.55,116.66,116.525,116.61,2040000016.0
2007-07-16 10:30:00,116.61,116.7,116.6,116.64,1955600010.0
2007-07-16 10:35:00,116.64,116.645,116.52,116.59,2830000005.0
2007-07-16 10:40:00,116.59,116.59,116.53,116.58,2589799985.0
2007-07-16 10:45:00,116.58,116.61,116.515,116.52,2606900020.0
2007-07-16 10:50:00,116.52,116.57,116.5,116.5,2275599999.0
2007-07-16 10:55:00,116.5,116.52,116.43,116.45,1550000005.0
2007-07-16 11:00:00,116.45,116.45,116.38,116.39,3539200008.0
2007-07-16 11:05:00,116.39,116.41,116.33,116.35,3113099995.0
2007-07-16 11:10:00,116.35,116.38,116.33,116.36,2971100006.0
2007-07-16 11:15:00,116.36,116.4,116.345,116.36,2056800022.0
2007-07-16 11:20:00,116.37,116.415,116.31,116.32,2972099976.0
2007-07-16 11:25:00,116.32,116.32,116.25,116.29,3491300015.0
2007-07-16 11:30:00,116.29,116.36,116.29,116.32,2778099985.0
2007-07-16 11:35:00,116.32,116.37,116.3,116.36,2583799999.0
2007-07-16 11:40:00,116.355,116.38,116.33,116.34,1751099996.0
2007-07-16 11:45:00,116.33,116.37,116.28,116.28,1824899996.0
2007-07-16 11:50:00,116.28,116.3,116.235,116.25,1673499999.0
2007-07-16 11:55:00,116.25,116.26,116.14,116.2,2806500011.0
2007-07-16 12:00:00,116.2,116.2,116.12,116.2,2598500030.0
2007-07-16 12:05:00,116.2,116.23,116.18,116.23,1707699995.0
2007-07-16 12:10:00,116.22,116.25,116.18,116.23,1227200006.0
2007-07-16 12:15:00,116.23,116.24,116.175,116.19,1174699999.0
2007-07-16 12:20:00,116.18,116.3,116.18,116.28,2026200002.0
2007-07-16 12:25:00,116.28,116.33,116.28,116.305,2109600007.0
2007-07-16 12:30:00,116.305,116.33,116.28,116.32,1759500004.0
2007-07-16 12:35:00,116.32,116.35,116.31,116.34,1472000009.0
2007-07-16 12:40:00,116.34,116.355,116.285,116.315,1536200003.0
2007-07-16 12:45:00,116.32,116.35,116.29,116.31,2998500001.0
2007-07-16 12:50:00,116.305,116.33,116.27,116.32,1485299996.0
2007-07-16 12:55:00,116.32,116.32,116.245,116.245,2093400002.0
2007-07-16 13:00:00,116.245,116.29,116.23,116.27,1344000018.0
2007-07-16 13:05:00,116.27,116.34,116.255,116.34,1790300028.0
2007-07-16 13:10:00,116.34,116.35,116.3,116.32,1411299993.0
2007-07-16 13:15:00,116.32,116.33,116.25,116.3,887800009.0
2007-07-16 13:20:00,116.3,116.32,116.27,116.285,1767100008.0
2007-07-16 13:25:00,116.28,116.33,116.28,116.315,2074700007.0
2007-07-16 13:30:00,116.315,116.35,116.275,116.33,1740399996.0
2007-07-16 13:35:00,116.33,116.36,116.31,116.34,817300008.0
2007-07-16 13:40:00,116.34,116.39,116.33,116.38,1011899998.0
2007-07-16 13:45:00,116.39,116.41,116.38,116.39,842200001.0
2007-07-16 13:50:00,116.4,116.43,116.37,116.4,3104900018.0
2007-07-16 13:55:00,116.4,116.4,116.29,116.34,2641100008.0
2007-07-16 14:00:00,116.34,116.42,116.325,116.41,1401699990.0
2007-07-16 14:05:00,116.41,116.45,116.405,116.44,1032099997.0
2007-07-16 14:10:00,116.44,116.45,116.37,116.38,937900002.0
2007-07-16 14:15:00,116.375,116.41,116.36,116.4,1680599992.0
2007-07-16 14:20:00,116.4,116.4,116.32,116.34,2620700014.0
2007-07-16 14:25:00,116.35,116.36,116.31,116.36,1286099996.0
2007-07-16 14:30:00,116.39,116.39,116.245,116.3,4092900002.0
2007-07-16 14:35:00,116.29,116.37,116.29,116.32,1959800006.0
2007-07-16 14:40:00,116.32,116.38,116.315,116.32,2339300014.0
2007-07-16 14:45:00,116.33,116.35,116.26,116.3,2881600023.0
2007-07-16 14:50:00,116.31,116.31,116.28,116.3,1068899995.0
2007-07-16 14:55:00,116.3,116.33,116.28,116.32,679800004.0
2007-07-16 15:00:00,116.32,116.38,116.31,116.34,1568500009.0
2007-07-16 15:05:00,116.33,116.33,116.28,116.32,2226300000.0
2007-07-16 15:10:00,116.32,116.36,116.31,116.34,2774600002.0
2007-07-16 15:15:00,116.34,116.37,116.32,116.35,1925600010.0
2007-07-16 15:20:00,116.36,116.36,116.31,116.33,1997800010.0
2007-07-16 15:25:00,116.34,116.34,116.215,116.26,2833999996.0
2007-07-16 15:30:00,116.26,116.35,116.235,116.34,3570199986.0
2007-07-16 15:35:00,116.34,116.4,116.325,116.39,1454299986.0
2007-07-16 15:40:00,116.375,116.41,116.345,116.35,3027500000.0
2007-07-16 15:45:00,116.36,116.38,116.295,116.295,2433000031.0
2007-07-16 15:50:00,116.33,116.36,116.295,116.36,2461000043.0
2007-07-16 15:55:00,116.34,116.41,116.32,116.36,3058500001.0
2007-07-16 16:00:00,116.36,116.45,116.36,116.43,3428100034.0
2007-07-16 16:05:00,116.43,116.7,116.41,116.635,3336400012.0
2007-07-16 16:10:00,116.63,116.855,116.63,116.745,4772100040.0
2007-07-16 16:15:00,116.745,116.79,116.7,116.72,3251300043.0
2007-07-16 16:20:00,116.73,116.89,116.7,116.82,3987000021.0
2007-07-16 16:25:00,116.82,116.97,116.81,116.96,6512799997.0
2007-07-16 16:30:00,116.95,116.95,116.88,116.92,4128699994.0
2007-07-16 16:35:00,116.92,116.98,116.865,116.97,4455700000.0
2007-07-16 16:40:00,116.98,117.06,116.94,117.0,4487299998.0
2007-07-16 16:45:00,117.01,117.01,116.95,116.99,2938400000.0
2007-07-16 16:50:00,116.98,117.05,116.94,117.03,3039300000.0
2007-07-16 16:55:00,117.03,117.06,116.95,117.0,3088700000.0
2007-07-16 17:00:00,116.99,117.05,116.965,117.01,3579399999.0
2007-07-16 17:05:00,117.01,117.06,116.97,117.02,2028100000.0
2007-07-16 17:10:00,117.02,117.05,116.915,116.96,2349399997.0
2007-07-16 17:15:00,116.97,116.98,116.92,116.98,2174799998.0
2007-07-16 17:20:00,116.98,117.05,116.935,117.01,4349099997.0
2007-07-16 17:25:00,117.0,117.03,116.96,117.0,2169400000.0
2007-07-16 17:30:00,117.0,117.04,116.94,117.005,1235800000.0
2007-07-16 17:35:00,117.0,117.09,117.0,117.01,2458600000.0
2007-07-16 17:40:00,117.0,117.02,116.95,117.01,1052100000.0
2007-07-16 17:45:00,117.0,117.01,116.9,116.915,850100001.0
2007-07-16 17:50:00,116.92,116.93,116.89,116.91,715000000.0
2007-07-16 17:55:00,116.9,116.91,116.85,116.87,1023900000.0
2007-07-16 18:00:00,116.87,116.91,116.825,116.91,2532200001.0
2007-07-16 18:05:00,116.91,116.91,116.79,116.82,1589600000.0
2007-07-16 18:10:00,116.81,116.85,116.795,116.85,1309300000.0
2007-07-16 18:15:00,116.85,116.85,116.79,116.82,1427000000.0
2007-07-16 18:20:00,116.83,116.83,116.78,116.79,854800000.0
2007-07-16 18:25:00,116.79,116.81,116.77,116.79,2037300000.0
2007-07-16 18:30:00,116.79,116.8,116.74,116.77,862600000.0
2007-07-16 18:35:00,116.77,116.81,116.725,116.77,1634200000.0
2007-07-16 18:40:00,116.755,116.78,116.755,116.77,666300000.0
2007-07-16 18:45:00,116.76,116.83,116.76,116.82,1178800000.0
2007-07-16 18:50:00,116.81,116.83,116.765,116.8,704100000.0
2007-07-16 18:55:00,116.81,116.84,116.78,116.81,661100000.0
2007-07-16 19:00:00,116.8,116.84,116.8,116.83,717600000.0
2007-07-16 19:05:00,116.82,116.83,116.76,116.76,1160300000.0
2007-07-16 19:10:00,116.76,116.76,116.7,116.74,1529600000.0
2007-07-16 19:15:00,116.73,116.74,116.71,116.71,1078000000.0
2007-07-16 19:20:00,116.71,116.72,116.67,116.71,1925900005.0
2007-07-16 19:25:00,116.71,116.72,116.71,116.72,750900000.0
2007-07-16 19:30:00,116.71,116.74,116.7,116.72,1246000010.0
2007-07-16 19:35:00,116.73,116.75,116.695,116.73,1513300000.0
2007-07-16 19:40:00,116.75,116.78,116.725,116.75,1164500000.0
2007-07-16 19:45:00,116.75,116.79,116.745,116.77,552000000.0
2007-07-16 19:50:00,116.78,116.78,116.75,116.76,416200000.0
2007-07-16 19:55:00,116.76,116.76,116.7,116.73,1444400000.0
2007-07-16 20:00:00,116.72,116.74,116.69,116.71,1348299990.0
2007-07-16 20:05:00,116.72,116.79,116.69,116.79,1581400000.0
2007-07-16 20:10:00,116.79,116.8,116.75,116.765,996600000.0
2007-07-16 20:15:00,116.765,116.8,116.74,116.75,1509800000.0
2007-07-16 20:20:00,116.75,116.77,116.7,116.72,1652200000.0
2007-07-16 20:25:00,116.72,116.77,116.7,116.74,996800000.0
2007-07-16 20:30:00,116.75,116.78,116.715,116.76,2067500000.0
2007-07-16 20:35:00,116.75,116.76,116.735,116.74,868100000.0
2007-07-16 20:40:00,116.75,116.79,116.74,116.78,649100000.0
2007-07-16 20:45:00,116.78,116.8,116.74,116.74,595200000.0
2007-07-16 20:50:00,116.74,116.78,116.74,116.78,1126700000.0
2007-07-16 20:55:00,116.78,116.81,116.77,116.79,1091500000.0
2007-07-16 21:00:00,116.79,116.82,116.785,116.8,1620400000.0
2007-07-16 21:05:00,116.8,116.84,116.77,116.83,1248800000.0
2007-07-16 21:10:00,116.82,116.84,116.81,116.83,506100000.0
2007-07-16 21:15:00,116.83,116.84,116.81,116.82,470200000.0
2007-07-16 21:20:00,116.82,116.83,116.8,116.8,734000000.0
2007-07-16 21:25:00,116.8,116.83,116.8,116.83,373700000.0
2007-07-16 21:30:00,116.81,116.84,116.78,116.79,279000000.0
2007-07-16 21:35:00,116.79,116.81,116.77,116.785,639700000.0
2007-07-16 21:40:00,116.8,116.81,116.78,116.8,359600000.0
2007-07-16 21:45:00,116.81,116.81,116.78,116.81,566000000.0
2007-07-16 21:50:00,116.8,116.81,116.78,116.8,463400000.0
2007-07-16 21:55:00,116.8,116.84,116.8,116.83,830800000.0
2007-07-16 22:00:00,116.83,116.87,116.82,116.84,524699995.0
2007-07-16 22:05:00,116.84,116.85,116.79,116.81,648299990.0
2007-07-16 22:10:00,116.81,116.81,116.75,116.8,1043899997.0
2007-07-16 22:15:00,116.8,116.83,116.78,116.82,459700000.0
2007-07-16 22:20:00,116.82,116.83,116.8,116.81,552300000.0
2007-07-16 22:25:00,116.81,116.84,116.795,116.81,1009199989.0
2007-07-16 22:30:00,116.81,116.82,116.785,116.81,1056000000.0
2007-07-16 22:35:00,116.79,116.81,116.76,116.78,786399998.0
2007-07-16 22:40:00,116.78,116.8,116.765,116.8,668000000.0
2007-07-16 22:45:00,116.8,116.8,116.75,116.78,430499999.0
2007-07-16 22:50:00,116.78,116.79,116.765,116.78,200599999.0
2007-07-16 22:55:00,116.79,116.8,116.75,116.75,494499997.0
2007-07-16 23:00:00,116.76,116.77,116.695,116.73,301000000.0
2007-07-16 23:05:00,116.72,116.75,116.675,116.73,123900000.0
2007-07-16 23:10:00,116.73,116.74,116.695,116.73,355699998.0
2007-07-16 23:15:00,116.73,116.75,116.72,116.75,162999998.0
2007-07-16 23:20:00,116.74,116.75,116.71,116.74,438899997.0
2007-07-16 23:25:00,116.73,116.74,116.695,116.74,727999984.0
2007-07-16 23:30:00,116.74,116.77,116.72,116.75,507699998.0
2007-07-16 23:35:00,116.76,116.77,116.7,116.71,533699997.0
2007-07-16 23:40:00,116.71,116.74,116.67,116.74,321300000.0
2007-07-16 23:45:00,116.74,116.74,116.67,116.69,202700001.0
2007-07-16 23:50:00,116.67,116.71,116.67,116.71,310900000.0
2007-07-16 23:55:00,116.72,116.76,116.705,116.76,427600000.0
2007-07-17 00:00:00,116.76,116.76,116.735,116.76,212200000.0
2007-07-17 00:05:00,116.76,116.78,116.75,116.77,240399998.0
2007-07-17 00:10:00,116.77,116.78,116.75,116.75,371300000.0
2007-07-17 00:15:00,116.75,116.76,116.75,116.76,106100000.0
2007-07-17 00:20:00,116.76,116.8,116.74,116.77,312400000.0
2007-07-17 00:25:00,116.77,116.79,116.765,116.78,132200000.0
2007-07-17 00:30:00,116.78,116.79,116.76,116.77,209400000.0
2007-07-17 00:35:00,116.77,116.78,116.74,116.74,329999998.0
2007-07-17 00:40:00,116.74,116.76,116.7,116.72,869399996.0
2007-07-17 00:45:00,116.73,116.74,116.67,116.73,880299985.0
2007-07-17 00:50:00,116.71,116.74,116.68,116.71,445599999.0
2007-07-17 00:55:00,116.71,116.71,116.68,116.7,425499997.0
2007-07-17 01:00:00,116.7,116.71,116.64,116.65,657600001.0
2007-07-17 01:05:00,116.67,116.69,116.63,116.68,486599995.0
2007-07-17 01:10:00,116.68,116.7,116.66,116.66,178099999.0
2007-07-17 01:15:00,116.69,116.71,116.68,116.71,300600000.0
2007-07-17 01:20:00,116.7,116.75,116.655,116.72,770099994.0
2007-07-17 01:25:00,116.72,116.75,116.67,116.75,454700001.0
2007-07-17 01:30:00,116.74,116.75,116.735,116.74,313100003.0
2007-07-17 01:35:00,116.75,116.78,116.67,116.78,504999991.0
2007-07-17 01:40:00,116.77,116.77,116.73,116.75,172800000.0
2007-07-17 01:45:00,116.76,116.77,116.75,116.755,263000000.0
2007-07-17 01:50:00,116.75,116.77,116.67,116.74,742299986.0
2007-07-17 01:55:00,116.74,116.75,116.67,116.75,378499996.0
2007-07-17 02:00:00,116.75,116.79,116.74,116.79,494499999.0
2007-07-17 02:05:00,116.79,116.86,116.765,116.81,1086299999.0
2007-07-17 02:10:00,116.8,116.83,116.78,116.83,512000003.0
2007-07-17 02:15:00,116.83,116.84,116.8,116.83,596800000.0
2007-07-17 02:20:00,116.83,116.86,116.82,116.84,477000000.0
2007-07-17 02:25:00,116.84,116.84,116.81,116.84,432300000.0
2007-07-17 02:30:00,116.84,116.92,116.83,116.91,797000000.0
2007-07-17 02:35:00,116.91,116.92,116.87,116.89,677000000.0
2007-07-17 02:40:00,116.89,116.89,116.865,116.865,556000000.0
2007-07-17 02:45:00,116.88,116.88,116.85,116.86,377800000.0
2007-07-17 02:50:00,116.85,116.86,116.8,116.82,1118000000.0
2007-07-17 02:55:00,116.81,116.86,116.8,116.83,990900000.0
2007-07-17 03:00:00,116.84,116.9,116.815,116.84,1285000000.0
2007-07-17 03:05:00,116.84,116.87,116.775,116.87,744900000.0
2007-07-17 03:10:00,116.86,116.86,116.805,116.82,565900002.0
2007-07-17 03:15:00,116.82,116.84,116.78,116.79,1350699994.0
2007-07-17 03:20:00,116.79,116.8,116.73,116.735,819300003.0
2007-07-17 03:25:00,116.76,116.86,116.73,116.86,1131100003.0
2007-07-17 03:30:00,116.86,116.86,116.805,116.84,665300002.0
2007-07-17 03:35:00,116.85,116.87,116.83,116.85,577700003.0
2007-07-17 03:40:00,116.85,116.87,116.84,116.87,231700000.0
2007-07-17 03:45:00,116.87,116.87,116.815,116.85,1253499999.0
2007-07-17 03:50:00,116.85,116.86,116.79,116.83,478900000.0
2007-07-17 03:55:00,116.83,116.83,116.79,116.82,369800000.0
2007-07-17 04:00:00,116.82,116.83,116.81,116.83,168600000.0
2007-07-17 04:05:00,116.83,116.84,116.8,116.83,811300000.0
2007-07-17 04:10:00,116.83,116.84,116.81,116.83,498400000.0
2007-07-17 04:15:00,116.84,116.84,116.78,116.8,826900000.0
2007-07-17 04:20:00,116.8,116.81,116.79,116.81,166700000.0
2007-07-17 04:25:00,116.8,116.82,116.785,116.82,168100000.0
2007-07-17 04:30:00,116.82,116.84,116.81,116.84,259100000.0
2007-07-17 04:35:00,116.84,116.86,116.83,116.85,994900000.0
2007-07-17 04:40:00,116.86,116.89,116.85,116.89,364500000.0
2007-07-17 04:45:00,116.89,116.89,116.87,116.87,115900000.0
2007-07-17 04:50:00,116.88,116.88,116.86,116.88,219700000.0
2007-07-17 04:55:00,116.87,116.93,116.85,116.85,842400000.0
2007-07-17 05:00:00,116.85,116.87,116.83,116.86,427300000.0
2007-07-17 05:05:00,116.86,116.87,116.85,116.86,522300000.0
2007-07-17 05:10:00,116.835,116.85,116.82,116.82,307800000.0
2007-07-17 05:15:00,116.82,116.83,116.81,116.82,621000000.0
2007-07-17 05:20:00,116.82,116.84,116.81,116.84,194400000.0
2007-07-17 05:25:00,116.84,116.86,116.83,116.85,399600000.0
2007-07-17 05:30:00,116.85,116.85,116.82,116.84,332700000.0
2007-07-17 05:35:00,116.84,116.85,116.825,116.85,296000000.0
2007-07-17 05:40:00,116.85,116.89,116.835,116.87,379800000.0
2007-07-17 05:45:00,116.87,116.9,116.85,116.89,780100000.0
2007-07-17 05:50:00,116.9,116.92,116.87,116.87,374900000.0
2007-07-17 05:55:00,116.88,116.89,116.87,116.88,278700001.0
2007-07-17 06:00:00,116.87,116.88,116.87,116.87,640900000.0
2007-07-17 06:05:00,116.87,116.88,116.835,116.87,515000000.0
2007-07-17 06:10:00,116.87,116.88,116.85,116.85,588600000.0
2007-07-17 06:15:00,116.85,116.85,116.83,116.84,367700000.0
2007-07-17 06:20:00,116.83,116.85,116.81,116.83,542900000.0
2007-07-17 06:25:00,116.83,116.83,116.795,116.8,576500000.0
2007-07-17 06:30:00,116.81,116.81,116.73,116.76,984300000.0
2007-07-17 06:35:00,116.77,116.8,116.755,116.8,409300000.0
2007-07-17 06:40:00,116.8,116.82,116.78,116.78,809000000.0
2007-07-17 06:45:00,116.79,116.81,116.78,116.8,424800000.0
2007-07-17 06:50:00,116.8,116.81,116.785,116.81,175200000.0
2007-07-17 06:55:00,116.8,116.82,116.79,116.82,282200000.0
2007-07-17 07:00:00,116.82,116.84,116.8,116.84,879400000.0
2007-07-17 07:05:00,116.84,116.87,116.84,116.86,982400000.0
2007-07-17 07:10:00,116.86,116.88,116.84,116.87,815800000.0
2007-07-17 07:15:00,116.87,116.88,116.85,116.86,578700000.0
2007-07-17 07:20:00,116.86,116.86,116.85,116.86,201600000.0
2007-07-17 07:25:00,116.86,116.86,116.86,116.86,67200000.0
2007-07-17 07:30:00,116.86,116.86,116.85,116.85,109300000.0
2007-07-17 07:35:00,116.85,116.86,116.85,116.86,67100000.0
2007-07-17 07:40:00,116.86,116.86,116.84,116.86,369900000.0
2007-07-17 07:45:00,116.86,116.86,116.82,116.84,610100000.0
2007-07-17 07:50:00,116.84,116.84,116.83,116.83,227800000.0
2007-07-17 07:55:00,116.84,116.88,116.84,116.865,1123600000.0
2007-07-17 08:00:00,116.86,116.895,116.86,116.89,1699200000.0
2007-07-17 08:05:00,116.89,116.9,116.855,116.9,1352100000.0
2007-07-17 08:10:00,116.9,116.91,116.82,116.86,2026100000.0
2007-07-17 08:15:00,116.845,116.87,116.805,116.84,1502500000.0
2007-07-17 08:20:00,116.84,116.84,116.78,116.81,1311200000.0
2007-07-17 08:25:00,116.82,116.83,116.78,116.79,1256700000.0
2007-07-17 08:30:00,116.79,116.79,116.73,116.77,1919200000.0
2007-07-17 08:35:00,116.77,116.78,116.735,116.775,1662600000.0
2007-07-17 08:40:00,116.77,116.775,116.715,116.74,1701500000.0
2007-07-17 08:45:00,116.75,116.75,116.71,116.75,2181899999.0
2007-07-17 08:50:00,116.75,116.84,116.72,116.74,2489800000.0
2007-07-17 08:55:00,116.74,116.79,116.74,116.785,2233899997.0
2007-07-17 09:00:00,116.77,116.87,116.77,116.84,2611999997.0
2007-07-17 09:05:00,116.84,116.84,116.79,116.81,1108100000.0
2007-07-17 09:10:00,116.81,116.83,116.77,116.77,2261800000.0
2007-07-17 09:15:00,116.77,116.78,116.7,116.73,3822100000.0
2007-07-17 09:20:00,116.725,116.86,116.685,116.86,4727799986.0
2007-07-17 09:25:00,116.85,116.88,116.8,116.82,4320799976.0
2007-07-17 09:30:00,116.825,116.865,116.78,116.83,2618100000.0
2007-07-17 09:35:00,116.83,116.88,116.83,116.85,1282599997.0
2007-07-17 09:40:00,116.85,116.88,116.82,116.87,1491599978.0
2007-07-17 09:45:00,116.86,116.87,116.81,116.84,2972699949.0
2007-07-17 09:50:00,116.865,116.9,116.84,116.89,1830499986.0
2007-07-17 09:55:00,116.89,116.89,116.825,116.825,1496999982.0
2007-07-17 10:00:00,116.825,116.87,116.795,116.83,2733600000.0
2007-07-17 10:05:00,116.83,116.835,116.68,116.71,4021099997.0
2007-07-17 10:10:00,116.71,116.78,116.69,116.77,2263499998.0
2007-07-17 10:15:00,116.77,116.79,116.75,116.77,897900000.0
2007-07-17 10:20:00,116.77,116.78,116.725,116.77,970900001.0
2007-07-17 10:25:00,116.77,116.79,116.74,116.79,943899999.0
2007-07-17 10:30:00,116.76,116.78,116.57,116.61,3710800000.0
2007-07-17 10:35:00,116.61,116.72,116.6,116.64,4830300000.0
2007-07-17 10:40:00,116.645,116.77,116.63,116.76,3669699998.0
2007-07-17 10:45:00,116.75,116.77,116.59,116.67,3307799978.0
2007-07-17 10:50:00,116.67,116.71,116.63,116.7,4282600012.0
2007-07-17 10:55:00,116.7,116.71,116.61,116.63,4682100011.0
2007-07-17 11:00:00,116.63,116.64,116.55,116.59,3839599989.0
2007-07-17 11:05:00,116.59,116.63,116.54,116.54,4429499994.0
2007-07-17 11:10:00,116.54,116.61,116.53,116.6,2786199992.0
2007-07-17 11:15:00,116.61,116.62,116.545,116.57,2970599978.0
2007-07-17 11:20:00,116.57,116.58,116.54,116.55,2457299993.0
2007-07-17 11:25:00,116.54,116.615,116.54,116.615,2159900000.0
2007-07-17 11:30:00,116.62,116.685,116.6,116.655,3578999998.0
2007-07-17 11:35:00,116.66,116.66,116.605,116.63,1227999999.0
2007-07-17 11:40:00,116.63,116.725,116.59,116.72,3561399992.0
2007-07-17 11:45:00,116.725,116.795,116.65,116.67,5158799997.0
2007-07-17 11:50:00,116.67,116.7,116.64,116.64,1605600000.0
2007-07-17 11:55:00,116.64,116.65,116.58,116.62,2324399999.0
2007-07-17 12:00:00,116.62,116.67,116.59,116.64,2789600000.0
2007-07-17 12:05:00,116.64,116.66,116.59,116.63,1911600000.0
2007-07-17 12:10:00,116.63,116.65,116.59,116.64,1510800000.0
2007-07-17 12:15:00,116.64,116.66,116.61,116.66,2913100000.0
2007-07-17 12:20:00,116.645,116.66,116.63,116.64,2430400000.0
2007-07-17 12:25:00,116.64,116.65,116.62,116.65,1673500000.0
2007-07-17 12:30:00,116.65,116.76,116.65,116.74,2130999999.0
2007-07-17 12:35:00,116.735,116.84,116.73,116.805,2897600000.0
2007-07-17 12:40:00,116.81,116.85,116.77,116.78,3244400000.0
2007-07-17 12:45:00,116.78,116.79,116.75,116.78,1812100000.0
2007-07-17 12:50:00,116.78,116.82,116.78,116.82,2118500000.0
2007-07-17 12:55:00,116.82,116.85,116.81,116.845,1631800000.0
2007-07-17 13:00:00,116.85,116.86,116.83,116.84,1729300000.0
2007-07-17 13:05:00,116.84,116.84,116.72,116.72,1703599999.0
2007-07-17 13:10:00,116.72,116.75,116.71,116.715,2671500000.0
2007-07-17 13:15:00,116.72,116.75,116.71,116.74,999400000.0
2007-07-17 13:20:00,116.74,116.77,116.72,116.73,1909300000.0
2007-07-17 13:25:00,116.72,116.76,116.72,116.73,1124200000.0
2007-07-17 13:30:00,116.75,116.77,116.65,116.77,3056599999.0
2007-07-17 13:35:00,116.77,116.85,116.75,116.85,2836299998.0
2007-07-17 13:40:00,116.85,116.85,116.75,116.77,3800699992.0
2007-07-17 13:45:00,116.76,116.81,116.74,116.77,2520700000.0
2007-07-17 13:50:00,116.77,116.83,116.77,116.82,1343700000.0
2007-07-17 13:55:00,116.81,116.82,116.755,116.765,1484099998.0
2007-07-17 14:00:00,116.77,116.85,116.745,116.85,1722400000.0
2007-07-17 14:05:00,116.85,116.88,116.785,116.82,2041300000.0
2007-07-17 14:10:00,116.82,116.86,116.8,116.84,1579100000.0
2007-07-17 14:15:00,116.85,116.87,116.825,116.85,1756400000.0
2007-07-17 14:20:00,116.84,116.92,116.79,116.92,2469799997.0
2007-07-17 14:25:00,116.92,116.96,116.81,116.84,2060800000.0
2007-07-17 14:30:00,116.87,117.08,116.77,117.05,5346600000.0
2007-07-17 14:35:00,117.05,117.07,116.95,117.0,3162600000.0
2007-07-17 14:40:00,117.0,117.12,116.935,117.07,4030900000.0
2007-07-17 14:45:00,117.07,117.09,116.9,116.935,3920300000.0
2007-07-17 14:50:00,116.94,116.98,116.88,116.93,3304100000.0
2007-07-17 14:55:00,116.93,117.0,116.88,116.98,3349099997.0
2007-07-17 15:00:00,117.0,117.1,116.98,117.04,4397800007.0
2007-07-17 15:05:00,117.04,117.05,116.97,117.01,3255699999.0
2007-07-17 15:10:00,117.01,117.09,117.0,117.05,2363000000.0
2007-07-17 15:15:00,117.06,117.1,116.99,117.0,2157800012.0
2007-07-17 15:20:00,117.0,117.0,116.95,116.955,1603800005.0
2007-07-17 15:25:00,116.95,117.1,116.94,117.08,3881400008.0
2007-07-17 15:30:00,117.07,117.13,117.03,117.12,2480100006.0
2007-07-17 15:35:00,117.12,117.2,117.12,117.17,3565100014.0
2007-07-17 15:40:00,117.17,117.18,117.13,117.17,3158100002.0
2007-07-17 15:45:00,117.18,117.23,117.145,117.225,2239600000.0
2007-07-17 15:50:00,117.23,117.27,117.205,117.27,2316899996.0
2007-07-17 15:55:00,117.27,117.27,117.195,117.23,1996600000.0
2007-07-17 16:00:00,117.23,117.24,117.14,117.14,2239500000.0
2007-07-17 16:05:00,117.14,117.2,117.135,117.18,1939200000.0
2007-07-17 16:10:00,117.17,117.23,117.15,117.2,1927400000.0
2007-07-17 16:15:00,117.19,117.22,117.115,117.15,2634800000.0
2007-07-17 16:20:00,117.17,117.18,117.095,117.13,2247400000.0
2007-07-17 16:25:00,117.13,117.21,117.115,117.15,2260900000.0
2007-07-17 16:30:00,117.15,117.25,117.12,117.25,3063800000.0
2007-07-17 16:35:00,117.25,117.25,117.18,117.21,2631000000.0
2007-07-17 16:40:00,117.21,117.25,117.135,117.19,4255499992.0
2007-07-17 16:45:00,117.185,117.2,117.14,117.18,2849400000.0
2007-07-17 16:50:00,117.175,117.24,117.16,117.24,2156400000.0
2007-07-17 16:55:00,117.23,117.24,117.14,117.17,2740599998.0
2007-07-17 17:00:00,117.17,117.25,117.16,117.23,3455100000.0
2007-07-17 17:05:00,117.23,117.27,117.19,117.25,2285900000.0
2007-07-17 17:10:00,117.245,117.26,117.16,117.2,3704700000.0
2007-07-17 17:15:00,117.2,117.24,117.17,117.21,1726300000.0
2007-07-17 17:20:00,117.21,117.26,117.21,117.23,2073800000.0
2007-07-17 17:25:00,117.24,117.27,117.21,117.25,2392000001.0
2007-07-17 17:30:00,117.26,117.27,117.23,117.26,1210700000.0
2007-07-17 17:35:00,117.26,117.26,117.195,117.215,2115200000.0
2007-07-17 17:40:00,117.22,117.3,117.14,117.28,4827299999.0
2007-07-17 17:45:00,117.28,117.29,117.2,117.22,2072499998.0
2007-07-17 17:50:00,117.22,117.27,117.15,117.27,2974600000.0
2007-07-17 17:55:00,117.27,117.28,117.21,117.26,2627200000.0
2007-07-17 18:00:00,117.26,117.28,117.22,117.26,1911900000.0
2007-07-17 18:05:00,117.25,117.27,117.225,117.26,980300000.0
2007-07-17 18:10:00,117.27,117.29,117.23,117.25,1439000000.0
2007-07-17 18:15:00,117.25,117.29,117.225,117.28,2364600000.0
2007-07-17 18:20:00,117.27,117.28,117.225,117.26,1465099996.0
2007-07-17 18:25:00,117.26,117.28,117.22,117.22,1340800000.0
2007-07-17 18:30:00,117.22,117.26,117.21,117.21,1315699998.0
2007-07-17 18:35:00,117.21,117.22,117.11,117.15,2318999999.0
2007-07-17 18:40:00,117.16,117.22,117.16,117.19,1182100000.0
2007-07-17 18:45:00,117.2,117.2,117.175,117.2,502500000.0
2007-07-17 18:50:00,117.2,117.22,117.18,117.2,959599998.0
2007-07-17 18:55:00,117.21,117.22,117.12,117.15,1687899994.0
2007-07-17 19:00:00,117.14,117.19,117.06,117.17,3621299997.0
2007-07-17 19:05:00,117.17,117.17,117.12,117.16,1890200000.0
2007-07-17 19:10:00,117.16,117.19,117.13,117.15,1177300000.0
2007-07-17 19:15:00,117.15,117.16,117.105,117.15,1188600000.0
2007-07-17 19:20:00,117.15,117.15,117.11,117.15,886800000.0
2007-07-17 19:25:00,117.13,117.14,117.045,117.1,1055400000.0
2007-07-17 19:30:00,117.09,117.15,117.09,117.14,1021900000.0
2007-07-17 19:35:00,117.14,117.17,117.085,117.17,1098700000.0
2007-07-17 19:40:00,117.165,117.27,117.165,117.27,1234400000.0
2007-07-17 19:45:00,117.26,117.26,117.2,117.21,516000000.0
2007-07-17 19:50:00,117.21,117.23,117.21,117.22,747200000.0
2007-07-17 19:55:00,117.22,117.22,117.2,117.2,857000000.0
2007-07-17 20:00:00,117.21,117.22,117.19,117.2,945100000.0
2007-07-17 20:05:00,117.2,117.2,117.19,117.19,202200000.0
2007-07-17 20:10:00,117.2,117.26,117.18,117.23,2316700000.0
2007-07-17 20:15:00,117.235,117.27,117.22,117.24,2291400000.0
2007-07-17 20:20:00,117.24,117.24,117.18,117.23,2032600000.0
2007-07-17 20:25:00,117.24,117.26,117.2,117.22,1290500000.0
2007-07-17 20:30:00,117.21,117.24,117.195,117.22,1920100000.0
2007-07-17 20:35:00,117.22,117.23,117.16,117.16,1107700000.0
2007-07-17 20:40:00,117.16,117.19,117.14,117.16,1626100000.0
2007-07-17 20:45:00,117.16,117.21,117.16,117.21,1630000000.0
2007-07-17 20:50:00,117.22,117.28,117.21,117.27,1105299994.0
2007-07-17 20:55:00,117.26,117.32,117.24,117.31,822500000.0
2007-07-17 21:00:00,117.31,117.32,117.27,117.29,380700000.0
2007-07-17 21:05:00,117.28,117.3,117.27,117.29,525100000.0
2007-07-17 21:10:00,117.3,117.3,117.26,117.29,524700000.0
2007-07-17 21:15:00,117.29,117.29,117.23,117.265,712900000.0
2007-07-17 21:20:00,117.28,117.3,117.25,117.27,663000000.0
2007-07-17 21:25:00,117.27,117.28,117.25,117.26,650799996.0
2007-07-17 21:30:00,117.265,117.3,117.265,117.27,477400000.0
2007-07-17 21:35:00,117.27,117.27,117.24,117.24,719500000.0
2007-07-17 21:40:00,117.23,117.24,117.16,117.19,1372700000.0
2007-07-17 21:45:00,117.19,117.23,117.15,117.23,954900000.0
2007-07-17 21:50:00,117.23,117.23,117.19,117.21,1285100000.0
2007-07-17 21:55:00,117.22,117.24,117.21,117.21,524100000.0
2007-07-17 22:00:00,117.22,117.25,117.22,117.23,315600000.0
2007-07-17 22:05:00,117.23,117.26,117.21,117.25,264500000.0
2007-07-17 22:10:00,117.25,117.27,117.205,117.23,412700000.0
2007-07-17 22:15:00,117.24,117.26,117.215,117.23,428800000.0
2007-07-17 22:20:00,117.23,117.25,117.22,117.25,837099994.0
2007-07-17 22:25:00,117.25,117.25,117.21,117.22,452000000.0
2007-07-17 22:30:00,117.22,117.23,117.18,117.2,615899998.0
2007-07-17 22:35:00,117.195,117.22,117.18,117.21,426500002.0
2007-07-17 22:40:00,117.21,117.23,117.19,117.21,974499999.0
2007-07-17 22:45:00,117.22,117.23,117.18,117.2,839900000.0
2007-07-17 22:50:00,117.2,117.21,117.17,117.19,394299998.0
2007-07-17 22:55:00,117.18,117.21,117.145,117.18,1516199997.0
2007-07-17 23:00:00,117.17,117.18,117.135,117.14,180800000.0
2007-07-17 23:05:00,117.14,117.14,117.11,117.14,194200000.0
2007-07-17 23:10:00,117.14,117.15,117.12,117.14,291099999.0
2007-07-17 23:15:00,117.13,117.14,117.085,117.11,682099998.0
2007-07-17 23:20:00,117.09,117.11,117.08,117.08,613200000.0
2007-07-17 23:25:00,117.07,117.1,117.03,117.03,1577599976.0
2007-07-17 23:30:00,117.03,117.09,117.03,117.06,1243099996.0
2007-07-17 23:35:00,117.05,117.12,117.035,117.12,411799992.0
2007-07-17 23:40:00,117.12,117.14,117.04,117.09,887999995.0
2007-07-17 23:45:00,117.1,117.11,117.07,117.1,1029399990.0
2007-07-17 23:50:00,117.1,117.12,117.08,117.105,669199997.0
2007-07-17 23:55:00,117.1,117.13,117.075,117.11,663900005.0
2007-07-18 00:00:00,117.12,117.13,117.07,117.08,1088600006.0
2007-07-18 00:05:00,117.08,117.08,117.025,117.04,834099995.0
2007-07-18 00:10:00,117.04,117.05,117.01,117.01,1316400000.0
2007-07-18 00:15:00,117.02,117.03,117.0,117.01,1370999974.0
2007-07-18 00:20:00,117.01,117.04,116.99,117.02,479699997.0
2007-07-18 00:25:00,117.02,117.02,116.98,117.0,433299999.0
2007-07-18 00:30:00,116.985,117.02,116.955,117.0,995999993.0
2007-07-18 00:35:00,117.01,117.03,116.98,116.99,1278399996.0
2007-07-18 00:40:00,116.99,116.99,116.915,116.94,2669399996.0
2007-07-18 00:45:00,116.94,116.97,116.91,116.92,1855299994.0
2007-07-18 00:50:00,116.925,116.95,116.89,116.9,1058499989.0
2007-07-18 00:55:00,116.89,116.93,116.885,116.92,426299999.0
2007-07-18 01:00:00,116.92,117.0,116.92,116.98,846299987.0
2007-07-18 01:05:00,116.98,116.98,116.925,116.96,775999998.0
2007-07-18 01:10:00,116.96,116.98,116.94,116.97,770099998.0
2007-07-18 01:15:00,116.97,116.99,116.96,116.99,464799997.0
2007-07-18 01:20:00,116.99,117.01,116.965,116.98,387599998.0
2007-07-18 01:25:00,116.98,116.99,116.935,116.98,403299998.0
2007-07-18 01:30:00,116.98,116.99,116.93,116.97,543700000.0
2007-07-18 01:35:00,116.98,116.98,116.915,116.94,884600000.0
2007-07-18 01:40:00,116.95,116.97,116.92,116.96,441100001.0
2007-07-18 01:45:00,116.96,116.99,116.93,116.99,426800000.0
2007-07-18 01:50:00,116.99,117.05,116.98,117.03,1020099999.0
2007-07-18 01:55:00,117.04,117.05,117.0,117.02,772599997.0
2007-07-18 02:00:00,117.02,117.03,116.955,117.0,872100000.0
2007-07-18 02:05:00,116.99,117.0,116.935,116.94,742899995.0
2007-07-18 02:10:00,116.94,116.94,116.875,116.91,1013200000.0
2007-07-18 02:15:00,116.92,116.92,116.845,116.91,1607200000.0
2007-07-18 02:20:00,116.91,116.91,116.855,116.9,1306300000.0
2007-07-18 02:25:00,116.9,116.94,116.86,116.91,816800000.0
2007-07-18 02:30:00,116.92,116.94,116.89,116.9,625900000.0
2007-07-18 02:35:00,116.9,116.91,116.88,116.89,874300000.0
2007-07-18 02:40:00,116.88,116.92,116.87,116.92,1083800000.0
2007-07-18 02:45:00,116.93,116.95,116.905,116.94,662200000.0
2007-07-18 02:50:00,116.94,116.94,116.83,116.85,729900000.0
2007-07-18 02:55:00,116.85,116.89,116.82,116.86,1869900000.0
2007-07-18 03:00:00,116.87,116.89,116.82,116.85,607800000.0
2007-07-18 03:05:00,116.84,116.84,116.775,116.83,1041400000.0
2007-07-18 03:10:00,116.82,116.85,116.79,116.84,1015100000.0
2007-07-18 03:15:00,116.85,116.87,116.83,116.84,504300000.0
2007-07-18 03:20:00,116.85,116.88,116.82,116.84,767400000.0
2007-07-18 03:25:00,116.84,116.85,116.82,116.84,840500000.0
2007-07-18 03:30:00,116.84,116.85,116.81,116.82,950800000.0
2007-07-18 03:35:00,116.82,116.82,116.78,116.78,1050100000.0
2007-07-18 03:40:00,116.78,116.8,116.745,116.765,713200000.0
2007-07-18 03:45:00,116.79,116.79,116.74,116.76,1150600000.0
2007-07-18 03:50:00,116.76,116.81,116.76,116.77,1431700000.0
2007-07-18 03:55:00,116.77,116.8,116.76,116.77,725500000.0
2007-07-18 04:00:00,116.77,116.78,116.75,116.76,1481900000.0
2007-07-18 04:05:00,116.76,116.8,116.76,116.8,1193100000.0
2007-07-18 04:10:00,116.8,116.81,116.77,116.79,748300000.0
2007-07-18 04:15:00,116.8,116.83,116.77,116.83,560900000.0
2007-07-18 04:20:00,116.83,116.83,116.8,116.82,627400000.0
2007-07-18 04:25:00,116.83,116.85,116.8,116.83,826300000.0
2007-07-18 04:30:00,116.83,116.83,116.8,116.81,634800000.0
2007-07-18 04:35:00,116.81,116.81,116.76,116.795,1021900000.0
2007-07-18 04:40:00,116.8,116.81,116.77,116.8,961900000.0
2007-07-18 04:45:00,116.8,116.82,116.775,116.81,582700000.0
2007-07-18 04:50:00,116.81,116.83,116.81,116.82,268100000.0
2007-07-18 04:55:00,116.83,116.83,116.78,116.81,461500000.0
2007-07-18 05:00:00,116.795,116.82,116.79,116.8,981700002.0
2007-07-18 05:05:00,116.81,116.84,116.81,116.82,714100000.0
2007-07-18 05:10:00,116.83,116.845,116.79,116.845,879800002.0
2007-07-18 05:15:00,116.845,116.86,116.825,116.86,783500000.0
2007-07-18 05:20:00,116.86,116.86,116.82,116.83,511000000.0
2007-07-18 05:25:00,116.84,116.88,116.84,116.86,423800000.0
2007-07-18 05:30:00,116.86,116.87,116.84,116.86,572300000.0
2007-07-18 05:35:00,116.86,116.86,116.84,116.85,343200000.0
2007-07-18 05:40:00,116.85,116.86,116.83,116.86,321500000.0
2007-07-18 05:45:00,116.86,116.89,116.84,116.88,1116600000.0
2007-07-18 05:50:00,116.87,116.88,116.83,116.84,593199999.0
2007-07-18 05:55:00,116.84,116.85,116.78,116.82,812099999.0
2007-07-18 06:00:00,116.83,116.86,116.79,116.86,1396999990.0
2007-07-18 06:05:00,116.86,116.91,116.85,116.91,2270699994.0
2007-07-18 06:10:00,116.91,116.96,116.895,116.94,2215499998.0
2007-07-18 06:15:00,116.92,116.96,116.85,116.875,1756599996.0
2007-07-18 06:20:00,116.875,116.89,116.81,116.82,3047000000.0
2007-07-18 06:25:00,116.83,116.84,116.72,116.72,2053300023.0
2007-07-18 06:30:00,116.73,116.79,116.68,116.71,2473100036.0
2007-07-18 06:35:00,116.72,116.76,116.69,116.74,1237000007.0
2007-07-18 06:40:00,116.72,116.8,116.685,116.78,2189700027.0
2007-07-18 06:45:00,116.78,116.83,116.74,116.83,1635900009.0
2007-07-18 06:50:00,116.84,116.85,116.79,116.85,486600000.0
2007-07-18 06:55:00,116.85,116.89,116.85,116.88,732600000.0
2007-07-18 07:00:00,116.88,116.88,116.84,116.87,639500000.0
2007-07-18 07:05:00,116.87,116.88,116.76,116.8,860500000.0
2007-07-18 07:10:00,116.8,116.81,116.75,116.76,551000000.0
2007-07-18 07:15:00,116.75,116.77,116.69,116.77,775300000.0
2007-07-18 07:20:00,116.77,116.81,116.76,116.805,958300006.0
2007-07-18 07:25:00,116.805,116.805,116.77,116.805,910300006.0
2007-07-18 07:30:00,116.805,116.83,116.77,116.81,1903200004.0
2007-07-18 07:35:00,116.82,116.83,116.8,116.805,525800002.0
2007-07-18 07:40:00,116.805,116.85,116.765,116.85,1108700001.0
2007-07-18 07:45:00,116.84,116.85,116.785,116.785,1158800001.0
2007-07-18 07:50:00,116.79,116.83,116.77,116.79,1145200000.0
2007-07-18 07:55:00,116.79,116.89,116.78,116.87,1225999999.0
2007-07-18 08:00:00,116.865,116.92,116.85,116.91,1979400000.0
2007-07-18 08:05:00,116.91,116.91,116.84,116.85,1851200000.0
2007-07-18 08:10:00,116.85,116.88,116.835,116.87,1885600000.0
2007-07-18 08:15:00,116.87,116.89,116.82,116.84,1816400000.0
2007-07-18 08:20:00,116.84,116.84,116.805,116.82,2114100000.0
2007-07-18 08:25:00,116.82,116.84,116.76,116.78,2343900000.0
2007-07-18 08:30:00,116.78,116.78,116.7,116.74,2647800000.0
2007-07-18 08:35:00,116.735,116.75,116.65,116.69,2998400000.0
2007-07-18 08:40:00,116.69,116.74,116.65,116.74,4105700000.0
2007-07-18 08:45:00,116.73,116.79,116.72,116.79,2623199999.0
2007-07-18 08:50:00,116.79,116.81,116.75,116.77,2530100000.0
2007-07-18 08:55:00,116.77,116.82,116.76,116.8,2307099999.0
2007-07-18 09:00:00,116.81,116.83,116.79,116.82,2308900000.0
2007-07-18 09:05:00,116.81,116.94,116.8,116.94,2754200000.0
2007-07-18 09:10:00,116.94,117.05,116.91,117.05,4708100000.0
2007-07-18 09:15:00,117.04,117.06,116.96,117.01,3454800000.0
2007-07-18 09:20:00,117.01,117.03,116.91,116.99,4999799999.0
2007-07-18 09:25:00,116.99,117.0,116.88,116.97,2771000000.0
2007-07-18 09:30:00,116.97,116.97,116.93,116.955,1909400000.0
2007-07-18 09:35:00,116.96,116.98,116.91,116.91,4361100000.0
2007-07-18 09:40:00,116.91,116.96,116.9,116.905,3379999992.0
2007-07-18 09:45:00,116.905,117.04,116.885,117.01,5643300002.0
2007-07-18 09:50:00,117.01,117.03,116.9,116.99,4277800000.0
2007-07-18 09:55:00,116.99,116.99,116.885,116.92,4252300000.0
2007-07-18 10:00:00,116.92,116.94,116.85,116.855,2484899997.0
2007-07-18 10:05:00,116.85,116.9,116.84,116.87,2126699995.0
2007-07-18 10:10:00,116.87,116.89,116.85,116.87,1673700002.0
2007-07-18 10:15:00,116.87,116.89,116.78,116.83,1755399999.0
2007-07-18 10:20:00,116.83,116.86,116.805,116.81,1898200000.0
2007-07-18 10:25:00,116.81,116.83,116.8,116.82,1495199999.0
2007-07-18 10:30:00,116.84,116.87,116.8,116.865,1852500000.0
2007-07-18 10:35:00,116.86,116.89,116.825,116.85,2815800000.0
2007-07-18 10:40:00,116.85,116.97,116.84,116.97,3879400000.0
2007-07-18 10:45:00,116.96,116.99,116.88,116.93,4620400000.0
2007-07-18 10:50:00,116.93,116.96,116.89,116.9,3194100000.0
2007-07-18 10:55:00,116.92,116.96,116.885,116.9,2101000000.0
2007-07-18 11:00:00,116.91,116.92,116.865,116.89,1302699998.0
2007-07-18 11:05:00,116.89,116.91,116.88,116.89,1492300000.0
2007-07-18 11:10:00,116.89,116.97,116.8,116.96,1927500000.0
2007-07-18 11:15:00,116.96,116.98,116.895,116.91,934300000.0
2007-07-18 11:20:00,116.91,116.97,116.89,116.93,881200000.0
2007-07-18 11:25:00,116.93,116.94,116.85,116.88,1450400000.0
2007-07-18 11:30:00,116.88,117.01,116.87,117.0,1799500000.0
2007-07-18 11:35:00,117.0,117.02,116.925,116.99,1274100000.0
2007-07-18 11:40:00,116.98,117.05,116.955,116.98,2314500005.0
2007-07-18 11:45:00,116.98,117.11,116.965,117.06,1988400002.0
2007-07-18 11:50:00,117.08,117.11,117.035,117.05,1630300000.0
2007-07-18 11:55:00,117.03,117.05,116.965,116.97,1323100000.0
2007-07-18 12:00:00,116.97,117.02,116.865,116.96,1886900001.0
2007-07-18 12:05:00,116.96,116.97,116.905,116.94,1251300001.0
2007-07-18 12:10:00,116.93,116.995,116.925,116.98,738300000.0
2007-07-18 12:15:00,116.98,117.03,116.945,117.0,1633300002.0
2007-07-18 12:20:00,117.01,117.05,116.97,117.01,776200000.0
2007-07-18 12:25:00,117.0,117.02,116.985,117.0,772600000.0
2007-07-18 12:30:00,117.0,117.01,116.915,116.98,1525100003.0
2007-07-18 12:35:00,116.98,117.0,116.965,116.98,878300003.0
2007-07-18 12:40:00,116.99,117.01,116.95,117.0,501500000.0
2007-07-18 12:45:00,116.995,117.04,116.99,117.04,541000000.0
2007-07-18 12:50:00,117.04,117.065,116.98,117.03,1152400000.0
2007-07-18 12:55:00,117.025,117.04,116.945,116.975,688400004.0
2007-07-18 13:00:00,116.98,116.98,116.5,116.69,2546600000.0
2007-07-18 13:05:00,116.69,116.71,116.555,116.68,2056200000.0
2007-07-18 13:10:00,116.69,116.74,116.495,116.6,2296800000.0
2007-07-18 13:15:00,116.6,116.63,116.495,116.61,1577700000.0
2007-07-18 13:20:00,116.61,116.66,116.505,116.6,1525800000.0
2007-07-18 13:25:00,116.61,116.68,116.54,116.655,1113700000.0
2007-07-18 13:30:00,116.59,116.71,116.525,116.64,1722100000.0
2007-07-18 13:35:00,116.635,116.73,116.57,116.62,1968800000.0
2007-07-18 13:40:00,116.62,116.64,116.47,116.56,1904900000.0
2007-07-18 13:45:00,116.56,116.65,116.49,116.6,2113400000.0
2007-07-18 13:50:00,116.595,116.68,116.52,116.64,1320400000.0
2007-07-18 13:55:00,116.64,116.64,116.525,116.59,1980700000.0
2007-07-18 14:00:00,116.6,116.66,116.525,116.65,1083500000.0
2007-07-18 14:05:00,116.67,116.75,116.635,116.69,1349900000.0
2007-07-18 14:10:00,116.69,116.74,116.615,116.71,1941000000.0
2007-07-18 14:15:00,116.71,116.75,116.635,116.65,1635700004.0
2007-07-18 14:20:00,116.65,116.72,116.62,116.68,1047900000.0
2007-07-18 14:25:00,116.67,116.775,116.655,116.71,1248700000.0
2007-07-18 14:30:00,116.72,116.73,116.63,116.7,2458400001.0
2007-07-18 14:35:00,116.7,116.79,116.68,116.78,1859100001.0
2007-07-18 14:40:00,116.785,116.96,116.785,116.89,2951400000.0
2007-07-18 14:45:00,116.89,116.91,116.83,116.9,4995900000.0
2007-07-18 14:50:00,116.89,116.91,116.825,116.88,4459200000.0
2007-07-18 14:55:00,116.88,116.99,116.83,116.955,3530700000.0
2007-07-18 15:00:00,116.96,116.99,116.92,116.93,2458600000.0
2007-07-18 15:05:00,116.94,116.95,116.86,116.86,1474000000.0
2007-07-18 15:10:00,116.865,117.09,116.825,116.99,4618800000.0
2007-07-18 15:15:00,116.99,117.03,116.9,116.96,2266400000.0
2007-07-18 15:20:00,116.96,117.0,116.88,116.9,3006499999.0
2007-07-18 15:25:00,116.93,116.99,116.9,116.99,1663899999.0
2007-07-18 15:30:00,116.98,116.99,116.9,116.94,2492600000.0
2007-07-18 15:35:00,116.935,116.95,116.89,116.91,2021600000.0
2007-07-18 15:40:00,116.91,116.935,116.9,116.91,1749700000.0
2007-07-18 15:45:00,116.905,116.95,116.855,116.94,3004599993.0
2007-07-18 15:50:00,116.94,117.0,116.86,116.93,3189299998.0
2007-07-18 15:55:00,116.92,116.93,116.86,116.92,2663799997.0
2007-07-18 16:00:00,116.93,116.97,116.81,116.94,3018999991.0
2007-07-18 16:05:00,116.94,116.95,116.86,116.89,4183099999.0
2007-07-18 16:10:00,116.89,116.93,116.81,116.855,3462299995.0
2007-07-18 16:15:00,116.87,116.89,116.825,116.89,1636800000.0
2007-07-18 16:20:00,116.875,116.9,116.83,116.86,2403499995.0
2007-07-18 16:25:00,116.86,116.97,116.84,116.93,3426199992.0
2007-07-18 16:30:00,116.93,116.95,116.82,116.83,2908700001.0
2007-07-18 16:35:00,116.83,116.85,116.74,116.825,2628599999.0
2007-07-18 16:40:00,116.825,116.85,116.74,116.78,2367400000.0
2007-07-18 16:45:00,116.775,116.81,116.7,116.785,4625699999.0
2007-07-18 16:50:00,116.78,116.84,116.765,116.8,3094199999.0
2007-07-18 16:55:00,116.8,116.92,116.8,116.88,2794500000.0
2007-07-18 17:00:00,116.87,116.89,116.76,116.81,4119399999.0
2007-07-18 17:05:00,116.81,116.895,116.81,116.86,2174400000.0
2007-07-18 17:10:00,116.86,116.95,116.84,116.89,3258700000.0
2007-07-18 17:15:00,116.92,116.93,116.84,116.85,1964200000.0
2007-07-18 17:20:00,116.85,116.87,116.79,116.82,2405400000.0
2007-07-18 17:25:00,116.83,116.86,116.8,116.85,2914700000.0
2007-07-18 17:30:00,116.85,116.85,116.7,116.7,2190600000.0
2007-07-18 17:35:00,116.7,116.72,116.66,116.705,3323400000.0
2007-07-18 17:40:00,116.71,116.74,116.69,116.73,1766000000.0
2007-07-18 17:45:00,116.72,116.77,116.7,116.74,1396800000.0
2007-07-18 17:50:00,116.745,116.78,116.655,116.68,1771700000.0
2007-07-18 17:55:00,116.68,116.73,116.65,116.73,1498600000.0
2007-07-18 18:00:00,116.73,116.77,116.72,116.73,745000000.0
2007-07-18 18:05:00,116.73,116.73,116.68,116.72,1755100000.0
2007-07-18 18:10:00,116.71,116.74,116.68,116.71,1251200000.0
2007-07-18 18:15:00,116.71,116.73,116.615,116.66,1505700000.0
2007-07-18 18:20:00,116.66,116.67,116.61,116.615,1117400000.0
2007-07-18 18:25:00,116.595,116.67,116.595,116.66,1577000000.0
2007-07-18 18:30:00,116.66,116.75,116.64,116.735,1397400000.0
2007-07-18 18:35:00,116.73,116.73,116.665,116.69,854500000.0
2007-07-18 18:40:00,116.68,116.69,116.66,116.68,861300000.0
2007-07-18 18:45:00,116.68,116.74,116.66,116.73,653600000.0
2007-07-18 18:50:00,116.74,116.76,116.67,116.69,949999999.0
2007-07-18 18:55:00,116.69,116.69,116.66,116.67,568300000.0
2007-07-18 19:00:00,116.68,116.68,116.61,116.62,657500000.0
2007-07-18 19:05:00,116.63,116.67,116.6,116.66,1132800000.0
2007-07-18 19:10:00,116.66,116.66,116.63,116.65,859400000.0
2007-07-18 19:15:00,116.65,116.66,116.62,116.64,522500000.0
2007-07-18 19:20:00,116.64,116.67,116.63,116.65,1343400000.0
2007-07-18 19:25:00,116.645,116.67,116.64,116.67,809800000.0
2007-07-18 19:30:00,116.66,116.67,116.65,116.66,334600000.0
2007-07-18 19:35:00,116.66,116.74,116.66,116.7,829600000.0
2007-07-18 19:40:00,116.71,116.76,116.69,116.75,1679200000.0
2007-07-18 19:45:00,116.75,116.76,116.7,116.71,964800000.0
2007-07-18 19:50:00,116.71,116.72,116.66,116.66,659400000.0
2007-07-18 19:55:00,116.66,116.67,116.65,116.67,588700000.0
2007-07-18 20:00:00,116.67,116.69,116.65,116.67,655000000.0
2007-07-18 20:05:00,116.665,116.67,116.585,116.59,1213000000.0
2007-07-18 20:10:00,116.59,116.63,116.59,116.59,292000000.0
2007-07-18 20:15:00,116.595,116.6,116.56,116.59,902900000.0
2007-07-18 20:20:00,116.59,116.61,116.58,116.6,415500000.0
2007-07-18 20:25:00,116.595,116.6,116.57,116.59,466200000.0
2007-07-18 20:30:00,116.59,116.6,116.575,116.6,463600000.0
2007-07-18 20:35:00,116.6,116.63,116.6,116.62,483800000.0
2007-07-18 20:40:00,116.61,116.61,116.555,116.555,1359900000.0
2007-07-18 20:45:00,116.555,116.57,116.54,116.54,579100000.0
2007-07-18 20:50:00,116.54,116.58,116.53,116.57,929600000.0
2007-07-18 20:55:00,116.57,116.64,116.56,116.63,1851200000.0
2007-07-18 21:00:00,116.63,116.63,116.57,116.61,746800000.0
2007-07-18 21:05:00,116.61,116.62,116.59,116.62,603200000.0
2007-07-18 21:10:00,116.62,116.7,116.61,116.68,1027700000.0
2007-07-18 21:15:00,116.675,116.73,116.67,116.69,725500000.0
2007-07-18 21:20:00,116.69,116.7,116.66,116.69,743500000.0
2007-07-18 21:25:00,116.69,116.71,116.65,116.68,491200000.0
2007-07-18 21:30:00,116.68,116.68,116.65,116.665,476100000.0
2007-07-18 21:35:00,116.66,116.7,116.65,116.66,1669500000.0
2007-07-18 21:40:00,116.65,116.66,116.61,116.63,1002800000.0
2007-07-18 21:45:00,116.63,116.72,116.62,116.69,1110600000.0
2007-07-18 21:50:00,116.69,116.73,116.675,116.73,856100000.0
2007-07-18 21:55:00,116.73,116.8,116.695,116.77,1282600000.0
2007-07-18 22:00:00,116.77,116.77,116.675,116.73,528299998.0
2007-07-18 22:05:00,116.73,116.79,116.72,116.77,750499996.0
2007-07-18 22:10:00,116.77,116.805,116.74,116.74,796200000.0
2007-07-18 22:15:00,116.73,116.84,116.71,116.84,1114099994.0
2007-07-18 22:20:00,116.84,116.86,116.79,116.84,838599996.0
2007-07-18 22:25:00,116.84,116.855,116.83,116.84,740099995.0
2007-07-18 22:30:00,116.84,116.86,116.81,116.83,579599997.0
2007-07-18 22:35:00,116.83,116.84,116.8,116.83,532999999.0
2007-07-18 22:40:00,116.84,116.85,116.78,116.78,784799991.0
2007-07-18 22:45:00,116.78,116.83,116.77,116.83,389799997.0
2007-07-18 22:50:00,116.85,116.87,116.83,116.83,765299988.0
2007-07-18 22:55:00,116.83,116.84,116.805,116.82,299000000.0
2007-07-18 23:00:00,116.8,116.82,116.74,116.74,267000000.0
2007-07-18 23:05:00,116.74,116.76,116.715,116.74,212600000.0
2007-07-18 23:10:00,116.73,116.76,116.7,116.73,617799988.0
2007-07-18 23:15:00,116.72,116.72,116.62,116.65,795899993.0
2007-07-18 23:20:00,116.63,116.665,116.6,116.665,504399993.0
2007-07-18 23:25:00,116.665,116.69,116.65,116.66,369599999.0
2007-07-18 23:30:00,116.67,116.67,116.64,116.655,295100003.0
2007-07-18 23:35:00,116.67,116.7,116.665,116.7,183499998.0
2007-07-18 23:40:00,116.7,116.715,116.625,116.695,735499993.0
2007-07-18 23:45:00,116.705,116.715,116.68,116.7,367799995.0
2007-07-18 23:50:00,116.69,116.735,116.665,116.71,546399987.0
2007-07-18 23:55:00,116.71,116.82,116.71,116.77,727599993.0
2007-07-19 00:00:00,116.79,116.79,116.665,116.71,1977399992.0
2007-07-19 00:05:00,116.71,116.76,116.68,116.7,693899999.0
2007-07-19 00:10:00,116.7,116.76,116.63,116.7,1367699999.0
2007-07-19 00:15:00,116.7,116.815,116.7,116.77,1309999980.0
2007-07-19 00:20:00,116.77,116.8,116.74,116.75,1371499984.0
2007-07-19 00:25:00,116.755,116.765,116.73,116.735,588799998.0
2007-07-19 00:30:00,116.735,116.77,116.735,116.75,499400000.0
2007-07-19 00:35:00,116.75,116.76,116.72,116.75,772000000.0
2007-07-19 00:40:00,116.75,116.76,116.735,116.75,603900000.0
2007-07-19 00:45:00,116.75,116.77,116.71,116.75,819600002.0
2007-07-19 00:50:00,116.75,116.755,116.73,116.74,345999992.0
2007-07-19 00:55:00,116.74,116.75,116.7,116.72,695099999.0
2007-07-19 01:00:00,116.72,116.74,116.705,116.74,689999998.0
2007-07-19 01:05:00,116.74,116.76,116.72,116.74,366599992.0
2007-07-19 01:10:00,116.74,116.78,116.73,116.76,623299995.0
2007-07-19 01:15:00,116.75,116.755,116.705,116.73,1167199997.0
2007-07-19 01:20:00,116.72,116.77,116.72,116.755,684799997.0
2007-07-19 01:25:00,116.75,116.75,116.71,116.72,477800000.0
2007-07-19 01:30:00,116.72,116.75,116.7,116.72,1003699999.0
2007-07-19 01:35:00,116.72,116.74,116.69,116.73,1215599994.0
2007-07-19 01:40:00,116.72,116.735,116.7,116.72,317700000.0
2007-07-19 01:45:00,116.72,116.74,116.7,116.74,445000000.0
2007-07-19 01:50:00,116.74,116.79,116.725,116.78,1290299972.0
2007-07-19 01:55:00,116.78,116.79,116.765,116.78,586499991.0
2007-07-19 02:00:00,116.78,116.81,116.76,116.81,513599999.0
2007-07-19 02:05:00,116.81,116.82,116.79,116.79,762199987.0
2007-07-19 02:10:00,116.8,116.8,116.75,116.755,300100003.0
2007-07-19 02:15:00,116.755,116.77,116.74,116.75,1011300016.0
2007-07-19 02:20:00,116.76,116.78,116.73,116.74,915100000.0
2007-07-19 02:25:00,116.745,116.75,116.74,116.75,330100000.0
2007-07-19 02:30:00,116.745,116.78,116.74,116.77,462400000.0
2007-07-19 02:35:00,116.77,116.78,116.735,116.735,512300006.0
2007-07-19 02:40:00,116.75,116.76,116.71,116.73,686300003.0
2007-07-19 02:45:00,116.73,116.73,116.69,116.71,715500001.0
2007-07-19 02:50:00,116.71,116.72,116.68,116.71,1030000000.0
2007-07-19 02:55:00,116.71,116.73,116.675,116.7,565800000.0
2007-07-19 03:00:00,116.71,116.75,116.7,116.74,378400000.0
2007-07-19 03:05:00,116.74,116.74,116.69,116.74,342400001.0
2007-07-19 03:10:00,116.73,116.73,116.71,116.715,295700000.0
2007-07-19 03:15:00,116.72,116.72,116.7,116.71,391200000.0
2007-07-19 03:20:00,116.72,116.72,116.65,116.65,715000000.0
2007-07-19 03:25:00,116.65,116.66,116.61,116.63,658600000.0
2007-07-19 03:30:00,116.63,116.65,116.625,116.63,726400000.0
2007-07-19 03:35:00,116.63,116.63,116.58,116.605,2200699998.0
2007-07-19 03:40:00,116.605,116.62,116.56,116.59,1982500010.0
2007-07-19 03:45:00,116.59,116.6,116.55,116.58,793200000.0
2007-07-19 03:50:00,116.58,116.6,116.56,116.58,933400000.0
2007-07-19 03:55:00,116.58,116.61,116.57,116.59,499500000.0
2007-07-19 04:00:00,116.6,116.62,116.58,116.62,411200000.0
2007-07-19 04:05:00,116.62,116.63,116.58,116.63,607100001.0
2007-07-19 04:10:00,116.63,116.63,116.61,116.63,248300000.0
2007-07-19 04:15:00,116.63,116.63,116.61,116.63,561000004.0
2007-07-19 04:20:00,116.62,116.63,116.62,116.62,392000000.0
2007-07-19 04:25:00,116.615,116.63,116.605,116.63,319400000.0
2007-07-19 04:30:00,116.63,116.64,116.61,116.63,292700000.0
2007-07-19 04:35:00,116.64,116.65,116.62,116.63,252200000.0
2007-07-19 04:40:00,116.64,116.7,116.63,116.67,1008400003.0
2007-07-19 04:45:00,116.67,116.68,116.65,116.665,260400000.0
2007-07-19 04:50:00,116.67,116.7,116.645,116.69,864300001.0
2007-07-19 04:55:00,116.69,116.7,116.67,116.67,413900000.0
2007-07-19 05:00:00,116.67,116.68,116.655,116.68,119000000.0
2007-07-19 05:05:00,116.68,116.68,116.67,116.67,101600000.0
2007-07-19 05:10:00,116.66,116.68,116.64,116.68,374000003.0
2007-07-19 05:15:00,116.68,116.68,116.66,116.68,123400000.0
2007-07-19 05:20:00,116.67,116.68,116.66,116.67,73000000.0
2007-07-19 05:25:00,116.67,116.7,116.67,116.7,148500000.0
2007-07-19 05:30:00,116.7,116.72,116.7,116.72,108600001.0
2007-07-19 05:35:00,116.72,116.73,116.705,116.71,193000000.0
2007-07-19 05:40:00,116.71,116.71,116.68,116.69,309800000.0
2007-07-19 05:45:00,116.7,116.7,116.675,116.7,271100000.0
2007-07-19 05:50:00,116.7,116.72,116.655,116.685,1149400001.0
2007-07-19 05:55:00,116.685,116.725,116.685,116.71,726600000.0
2007-07-19 06:00:00,116.71,116.71,116.69,116.69,199200000.0
2007-07-19 06:05:00,116.7,116.71,116.69,116.71,477500000.0
2007-07-19 06:10:00,116.71,116.72,116.68,116.69,1276799999.0
2007-07-19 06:15:00,116.7,116.7,116.66,116.67,513300009.0
2007-07-19 06:20:00,116.66,116.67,116.63,116.64,734700002.0
2007-07-19 06:25:00,116.64,116.65,116.57,116.6,1197700004.0
2007-07-19 06:30:00,116.6,116.62,116.6,116.62,269400000.0
2007-07-19 06:35:00,116.62,116.66,116.61,116.63,848500000.0
2007-07-19 06:40:00,116.63,116.64,116.61,116.63,686600001.0
2007-07-19 06:45:00,116.63,116.63,116.585,116.61,803900001.0
2007-07-19 06:50:00,116.61,116.62,116.61,116.615,719500000.0
2007-07-19 06:55:00,116.61,116.64,116.61,116.63,953800000.0
2007-07-19 07:00:00,116.63,116.65,116.625,116.65,684200000.0
2007-07-19 07:05:00,116.64,116.66,116.62,116.64,890699998.0
2007-07-19 07:10:00,116.64,116.64,116.62,116.63,277800004.0
2007-07-19 07:15:00,116.62,116.65,116.62,116.65,205500000.0
2007-07-19 07:20:00,116.65,116.66,116.64,116.66,109500000.0
2007-07-19 07:25:00,116.65,116.67,116.605,116.62,805700000.0
2007-07-19 07:30:00,116.62,116.64,116.59,116.62,839399999.0
2007-07-19 07:35:00,116.62,116.63,116.605,116.62,320500002.0
2007-07-19 07:40:00,116.62,116.63,116.61,116.62,564200014.0
2007-07-19 07:45:00,116.62,116.63,116.61,116.62,1179799995.0
2007-07-19 07:50:00,116.61,116.62,116.59,116.6,1053399987.0
2007-07-19 07:55:00,116.6,116.63,116.59,116.63,1155600001.0
2007-07-19 08:00:00,116.63,116.66,116.6,116.64,1623300014.0
2007-07-19 08:05:00,116.65,116.65,116.59,116.6,1317700005.0
2007-07-19 08:10:00,116.595,116.61,116.57,116.575,1462000000.0
2007-07-19 08:15:00,116.575,116.62,116.575,116.6,1450200001.0
2007-07-19 08:20:00,116.59,116.63,116.57,116.62,2818900004.0
2007-07-19 08:25:00,116.62,116.63,116.59,116.595,932500005.0
2007-07-19 08:30:00,116.6,116.61,116.53,116.53,2294000000.0
2007-07-19 08:35:00,116.53,116.55,116.49,116.49,2311800007.0
2007-07-19 08:40:00,116.49,116.54,116.465,116.53,1341700001.0
2007-07-19 08:45:00,116.53,116.57,116.5,116.535,1277800002.0
2007-07-19 08:50:00,116.54,116.57,116.53,116.53,1255600000.0
2007-07-19 08:55:00,116.53,116.54,116.52,116.53,531700000.0
2007-07-19 09:00:00,116.53,116.55,116.49,116.51,1374400000.0
2007-07-19 09:05:00,116.51,116.53,116.48,116.48,1728100000.0
2007-07-19 09:10:00,116.5,116.5,116.4,116.4,3021199996.0
2007-07-19 09:15:00,116.4,116.46,116.4,116.46,1806300000.0
2007-07-19 09:20:00,116.46,116.51,116.41,116.5,1685800000.0
2007-07-19 09:25:00,116.5,116.52,116.47,116.485,1214800000.0
2007-07-19 09:30:00,116.485,116.52,116.46,116.51,2503300000.0
2007-07-19 09:35:00,116.52,116.65,116.52,116.64,2927499998.0
2007-07-19 09:40:00,116.64,116.665,116.61,116.64,4673400000.0
2007-07-19 09:45:00,116.64,116.73,116.64,116.725,3886399988.0
2007-07-19 09:50:00,116.725,116.775,116.715,116.75,3550399999.0
2007-07-19 09:55:00,116.75,116.77,116.69,116.755,4321000000.0
2007-07-19 10:00:00,116.755,116.76,116.725,116.74,2784299999.0
2007-07-19 10:05:00,116.75,116.78,116.74,116.77,1457000000.0
2007-07-19 10:10:00,116.77,116.78,116.71,116.75,2017500000.0
2007-07-19 10:15:00,116.74,116.78,116.7,116.77,2150900000.0
2007-07-19 10:20:00,116.77,116.78,116.75,116.78,2408100000.0
2007-07-19 10:25:00,116.78,116.83,116.76,116.81,1687800000.0
2007-07-19 10:30:00,116.82,116.97,116.8,116.915,2771399998.0
2007-07-19 10:35:00,116.915,116.92,116.85,116.87,1849600000.0
2007-07-19 10:40:00,116.87,116.89,116.78,116.83,1716800000.0
2007-07-19 10:45:00,116.83,116.845,116.78,116.8,2873400000.0
2007-07-19 10:50:00,116.8,116.89,116.77,116.87,3593000000.0
2007-07-19 10:55:00,116.87,116.91,116.815,116.84,3887499999.0
2007-07-19 11:00:00,116.85,116.93,116.85,116.89,3193799999.0
2007-07-19 11:05:00,116.89,116.925,116.805,116.83,5485300000.0
2007-07-19 11:10:00,116.83,116.85,116.79,116.83,3334599997.0
2007-07-19 11:15:00,116.83,116.83,116.74,116.765,3591100000.0
2007-07-19 11:20:00,116.76,116.81,116.71,116.765,3690900000.0
2007-07-19 11:25:00,116.76,116.77,116.72,116.76,2016000000.0
2007-07-19 11:30:00,116.77,116.83,116.77,116.82,1742299999.0
2007-07-19 11:35:00,116.815,116.88,116.81,116.83,2068100000.0
2007-07-19 11:40:00,116.83,116.85,116.82,116.84,1639300000.0
2007-07-19 11:45:00,116.84,116.85,116.78,116.785,3264600000.0
2007-07-19 11:50:00,116.785,116.86,116.76,116.84,3433600000.0
2007-07-19 11:55:00,116.84,116.85,116.81,116.84,1358000000.0
2007-07-19 12:00:00,116.83,116.85,116.81,116.83,1397900001.0
2007-07-19 12:05:00,116.83,116.83,116.79,116.79,3026199997.0
2007-07-19 12:10:00,116.79,116.81,116.765,116.79,1612200006.0
2007-07-19 12:15:00,116.785,116.79,116.635,116.74,2939200000.0
2007-07-19 12:20:00,116.74,116.76,116.68,116.71,1602600000.0
2007-07-19 12:25:00,116.71,116.82,116.685,116.79,3254200000.0
2007-07-19 12:30:00,116.8,116.87,116.78,116.83,2891100000.0
2007-07-19 12:35:00,116.83,116.83,116.76,116.79,1167800000.0
2007-07-19 12:40:00,116.79,116.81,116.745,116.77,3090699997.0
2007-07-19 12:45:00,116.78,116.78,116.73,116.76,1391200000.0
2007-07-19 12:50:00,116.77,116.84,116.76,116.84,1465199996.0
2007-07-19 12:55:00,116.85,116.89,116.84,116.85,2055599996.0
2007-07-19 13:00:00,116.85,116.89,116.84,116.85,1702900000.0
2007-07-19 13:05:00,116.85,116.89,116.85,116.89,2826600000.0
2007-07-19 13:10:00,116.9,116.91,116.855,116.87,1400200000.0
2007-07-19 13:15:00,116.86,116.94,116.86,116.93,2146200000.0
2007-07-19 13:20:00,116.94,117.025,116.935,117.01,3563600000.0
2007-07-19 13:25:00,117.02,117.05,116.975,117.04,2250500000.0
2007-07-19 13:30:00,117.04,117.04,116.955,116.96,2012600000.0
2007-07-19 13:35:00,116.96,116.96,116.93,116.93,1532600000.0
2007-07-19 13:40:00,116.93,116.95,116.91,116.94,2130199996.0
2007-07-19 13:45:00,116.94,116.99,116.935,116.95,3003099997.0
2007-07-19 13:50:00,116.95,116.985,116.93,116.985,1527500000.0
2007-07-19 13:55:00,116.985,116.99,116.93,116.95,3567499994.0
2007-07-19 14:00:00,116.95,116.98,116.95,116.96,1749700000.0
2007-07-19 14:05:00,116.96,116.97,116.885,116.925,1421699999.0
2007-07-19 14:10:00,116.9,116.99,116.9,116.97,3005300000.0
2007-07-19 14:15:00,116.97,117.08,116.97,117.055,2869900000.0
2007-07-19 14:20:00,117.03,117.08,117.02,117.02,3349899999.0
2007-07-19 14:25:00,117.05,117.07,116.865,116.905,3320999994.0
2007-07-19 14:30:00,116.9,117.03,116.78,116.99,4346900002.0
2007-07-19 14:35:00,116.985,117.05,116.96,117.05,4504499997.0
2007-07-19 14:40:00,117.04,117.225,117.005,117.205,2748399995.0
2007-07-19 14:45:00,117.2,117.27,117.09,117.23,3020199993.0
2007-07-19 14:50:00,117.22,117.23,117.075,117.2,2800299996.0
2007-07-19 14:55:00,117.19,117.19,117.09,117.15,1663299994.0
2007-07-19 15:00:00,117.15,117.16,117.01,117.09,3630599994.0
2007-07-19 15:05:00,117.08,117.17,117.01,117.17,3767799976.0
2007-07-19 15:10:00,117.17,117.17,117.01,117.17,2231499984.0
2007-07-19 15:15:00,117.18,117.18,117.01,117.1,2540099990.0
2007-07-19 15:20:00,117.1,117.14,116.995,117.05,2887199987.0
2007-07-19 15:25:00,117.05,117.05,116.965,116.98,3614999997.0
2007-07-19 15:30:00,116.98,117.055,116.93,117.045,3798299997.0
2007-07-19 15:35:00,117.045,117.07,116.99,117.05,3261199998.0
2007-07-19 15:40:00,117.05,117.07,116.985,117.04,1511599994.0
2007-07-19 15:45:00,117.03,117.05,116.97,117.005,2446399992.0
2007-07-19 15:50:00,117.005,117.01,116.945,116.98,3997199990.0
2007-07-19 15:55:00,116.98,117.02,116.97,116.99,2012899998.0
2007-07-19 16:00:00,116.99,117.04,116.92,117.02,4466599982.0
2007-07-19 16:05:00,117.02,117.05,116.99,117.04,2058400000.0
2007-07-19 16:10:00,117.05,117.13,117.01,117.05,3769499991.0
2007-07-19 16:15:00,117.08,117.12,117.05,117.08,1510199996.0
2007-07-19 16:20:00,117.08,117.1,116.97,117.03,3357899991.0
2007-07-19 16:25:00,117.03,117.05,116.98,117.01,1611199995.0
2007-07-19 16:30:00,117.03,117.03,116.96,117.02,2267399994.0
2007-07-19 16:35:00,117.03,117.13,117.01,117.08,2395299994.0
2007-07-19 16:40:00,117.08,117.12,117.07,117.1,1496800000.0
2007-07-19 16:45:00,117.1,117.12,117.04,117.08,2015199997.0
2007-07-19 16:50:00,117.07,117.1,117.02,117.045,2033699994.0
2007-07-19 16:55:00,117.04,117.15,117.0,117.15,3065199984.0
2007-07-19 17:00:00,117.15,117.17,116.995,117.04,3710599981.0
2007-07-19 17:05:00,117.04,117.05,116.945,117.0,3251099994.0
2007-07-19 17:10:00,117.01,117.07,116.975,117.02,1450699999.0
2007-07-19 17:15:00,117.02,117.05,117.0,117.02,1184500000.0
2007-07-19 17:20:00,117.02,117.05,117.015,117.04,933599999.0
2007-07-19 17:25:00,117.04,117.07,117.01,117.06,1672599996.0
2007-07-19 17:30:00,117.04,117.08,117.02,117.07,2868299996.0
2007-07-19 17:35:00,117.055,117.07,117.02,117.04,3342899995.0
2007-07-19 17:40:00,117.04,117.055,116.955,116.995,4076399976.0
2007-07-19 17:45:00,116.995,117.07,116.995,117.04,2078999990.0
2007-07-19 17:50:00,117.06,117.12,117.05,117.08,2450899994.0
2007-07-19 17:55:00,117.09,117.14,117.05,117.08,3429399993.0
2007-07-19 18:00:00,117.08,117.09,117.005,117.05,3035100000.0
2007-07-19 18:05:00,117.04,117.1,117.01,117.1,2344799983.0
2007-07-19 18:10:00,117.09,117.12,117.055,117.11,2424299997.0
2007-07-19 18:15:00,117.12,117.14,117.07,117.09,2235599989.0
2007-07-19 18:20:00,117.095,117.12,117.015,117.055,1767299988.0
2007-07-19 18:25:00,117.055,117.065,117.03,117.05,1251799997.0
2007-07-19 18:30:00,117.05,117.05,117.01,117.03,997899991.0
2007-07-19 18:35:00,117.02,117.03,116.97,116.99,1989899989.0
2007-07-19 18:40:00,116.99,117.03,116.97,117.025,2219699996.0
2007-07-19 18:45:00,117.025,117.08,117.01,117.08,1504299997.0
2007-07-19 18:50:00,117.08,117.1,116.995,117.0,1534999986.0
2007-07-19 18:55:00,117.0,117.0,116.93,116.98,2572699995.0
2007-07-19 19:00:00,116.98,117.0,116.93,116.94,2520399997.0
2007-07-19 19:05:00,116.94,116.99,116.94,116.99,1867200003.0
2007-07-19 19:10:00,116.99,116.99,116.95,116.975,1746899999.0
2007-07-19 19:15:00,116.97,116.99,116.93,116.965,2175900000.0
2007-07-19 19:20:00,116.96,117.01,116.95,116.97,1630100000.0
2007-07-19 19:25:00,116.99,117.03,116.98,117.01,1006699996.0
2007-07-19 19:30:00,117.01,117.03,117.0,117.03,703899997.0
2007-07-19 19:35:00,117.02,117.08,117.02,117.07,1248199999.0
2007-07-19 19:40:00,117.07,117.13,117.05,117.09,1891099996.0
2007-07-19 19:45:00,117.09,117.1,117.05,117.07,1224100000.0
2007-07-19 19:50:00,117.07,117.08,117.055,117.07,968900002.0
2007-07-19 19:55:00,117.07,117.1,117.045,117.06,2451899999.0
2007-07-19 20:00:00,117.05,117.06,116.995,117.01,2334100001.0
2007-07-19 20:05:00,117.01,117.05,116.97,117.05,2119999996.0
2007-07-19 20:10:00,117.045,117.05,116.965,117.01,2163199999.0
2007-07-19 20:15:00,117.01,117.01,116.95,116.96,1009599996.0
2007-07-19 20:20:00,116.99,117.0,116.945,116.98,1422399993.0
2007-07-19 20:25:00,116.98,117.07,116.95,117.02,3561799992.0
2007-07-19 20:30:00,117.03,117.05,117.0,117.03,2397999999.0
2007-07-19 20:35:00,117.03,117.06,117.02,117.05,745499999.0
2007-07-19 20:40:00,117.05,117.07,117.03,117.05,2075499996.0
2007-07-19 20:45:00,117.05,117.05,116.965,117.0,1562899994.0
2007-07-19 20:50:00,117.0,117.015,116.98,117.015,717899997.0
2007-07-19 20:55:00,117.015,117.02,116.98,117.0,1336699994.0
2007-07-19 21:00:00,117.01,117.02,116.955,116.97,1361199995.0
2007-07-19 21:05:00,117.0,117.03,116.96,117.02,939399989.0
2007-07-19 21:10:00,117.02,117.02,116.98,117.01,582600000.0
2007-07-19 21:15:00,117.01,117.02,116.99,117.0,1242800000.0
2007-07-19 21:20:00,117.0,117.02,116.99,117.01,669599999.0
2007-07-19 21:25:00,117.01,117.02,116.99,117.02,1139499996.0
2007-07-19 21:30:00,117.02,117.03,117.005,117.02,1044800003.0
2007-07-19 21:35:00,117.02,117.02,116.97,116.98,1427899996.0
2007-07-19 21:40:00,116.98,117.02,116.98,117.01,1854300000.0
2007-07-19 21:45:00,117.005,117.02,116.98,117.02,1912799998.0
2007-07-19 21:50:00,117.02,117.06,117.02,117.03,1532900000.0
2007-07-19 21:55:00,117.03,117.04,117.02,117.03,1019599993.0
2007-07-19 22:00:00,117.03,117.06,117.015,117.03,329099998.0
2007-07-19 22:05:00,117.04,117.07,117.015,117.05,644500001.0
2007-07-19 22:10:00,117.035,117.05,117.005,117.025,858699989.0
2007-07-19 22:15:00,117.025,117.07,117.025,117.05,361700001.0
2007-07-19 22:20:00,117.06,117.06,117.04,117.04,302799995.0
2007-07-19 22:25:00,117.04,117.05,117.005,117.01,520999997.0
2007-07-19 22:30:00,117.01,117.03,116.96,116.97,487800000.0
2007-07-19 22:35:00,116.96,116.98,116.96,116.97,601499995.0
2007-07-19 22:40:00,116.97,116.99,116.94,116.96,948900000.0
2007-07-19 22:45:00,116.95,116.97,116.935,116.96,400800001.0
2007-07-19 22:50:00,116.96,116.96,116.92,116.945,513799996.0
2007-07-19 22:55:00,116.96,116.97,116.895,116.91,998699992.0
2007-07-19 23:00:00,116.95,116.96,116.905,116.94,283600000.0
2007-07-19 23:05:00,116.93,116.94,116.905,116.94,95800000.0
2007-07-19 23:10:00,116.95,117.02,116.93,117.02,746400011.0
2007-07-19 23:15:00,117.01,117.02,116.91,116.93,853900004.0
2007-07-19 23:20:00,116.93,116.97,116.93,116.95,870800024.0
2007-07-19 23:25:00,116.95,116.97,116.93,116.95,764500009.0
2007-07-19 23:30:00,116.95,116.95,116.91,116.93,461900002.0
2007-07-19 23:35:00,116.92,116.93,116.92,116.92,103400000.0
2007-07-19 23:40:00,116.92,116.94,116.905,116.93,173600000.0
2007-07-19 23:45:00,116.935,116.99,116.925,116.96,494300003.0
2007-07-19 23:50:00,116.96,116.965,116.94,116.96,245700005.0
2007-07-19 23:55:00,116.96,116.99,116.95,116.98,93000000.0
2007-07-20 00:00:00,116.99,117.0,116.96,116.965,291400004.0
2007-07-20 00:05:00,116.97,117.01,116.96,117.01,590200007.0
2007-07-20 00:10:00,117.01,117.01,116.99,117.01,101900003.0
2007-07-20 00:15:00,117.01,117.01,116.96,116.97,364600004.0
2007-07-20 00:20:00,116.95,117.01,116.95,116.99,509100004.0
2007-07-20 00:25:00,116.98,117.03,116.98,117.03,376199999.0
2007-07-20 00:30:00,117.03,117.04,117.015,117.03,181600000.0
2007-07-20 00:35:00,117.03,117.04,117.005,117.03,349200008.0
2007-07-20 00:40:00,117.03,117.03,116.995,117.0,288600000.0
2007-07-20 00:45:00,117.0,117.01,116.97,116.97,422799996.0
2007-07-20 00:50:00,116.98,117.05,116.98,117.04,614400001.0
2007-07-20 00:55:00,117.04,117.06,117.0,117.02,742599998.0
2007-07-20 01:00:00,117.02,117.04,117.01,117.03,537200001.0
2007-07-20 01:05:00,117.03,117.06,117.02,117.06,338000002.0
2007-07-20 01:10:00,117.06,117.07,117.01,117.03,644800001.0
2007-07-20 01:15:00,117.03,117.04,116.99,117.01,673500004.0
2007-07-20 01:20:00,117.01,117.07,116.99,117.05,352400005.0
2007-07-20 01:25:00,117.06,117.09,117.06,117.09,568399993.0
2007-07-20 01:30:00,117.09,117.1,117.06,117.09,242100000.0
2007-07-20 01:35:00,117.09,117.1,117.05,117.07,372900004.0
2007-07-20 01:40:00,117.07,117.07,117.005,117.03,722400004.0
2007-07-20 01:45:00,117.03,117.04,117.01,117.03,480800000.0
2007-07-20 01:50:00,117.03,117.03,117.0,117.03,436300002.0
2007-07-20 01:55:00,117.04,117.04,117.0,117.015,1035700000.0
2007-07-20 02:00:00,117.02,117.06,117.02,117.05,1112600000.0
2007-07-20 02:05:00,117.035,117.09,117.035,117.07,828800000.0
2007-07-20 02:10:00,117.07,117.07,117.04,117.06,510100000.0
2007-07-20 02:15:00,117.06,117.08,117.06,117.06,333900000.0
2007-07-20 02:20:00,117.06,117.07,117.025,117.07,836600003.0
2007-07-20 02:25:00,117.07,117.07,117.025,117.05,912599993.0
2007-07-20 02:30:00,117.05,117.06,117.01,117.05,753999999.0
2007-07-20 02:35:00,117.05,117.07,117.045,117.06,1152900000.0
2007-07-20 02:40:00,117.07,117.08,117.04,117.07,792400000.0
2007-07-20 02:45:00,117.07,117.1,117.06,117.1,1195400000.0
2007-07-20 02:50:00,117.1,117.14,117.08,117.105,1564399999.0
2007-07-20 02:55:00,117.1,117.14,117.075,117.13,1344299997.0
2007-07-20 03:00:00,117.13,117.13,117.025,117.04,904699999.0
2007-07-20 03:05:00,117.03,117.04,117.0,117.03,1244499997.0
2007-07-20 03:10:00,117.04,117.06,117.02,117.04,888900000.0
2007-07-20 03:15:00,117.035,117.06,117.005,117.04,1076599998.0
2007-07-20 03:20:00,117.005,117.07,117.005,117.07,865900000.0
2007-07-20 03:25:00,117.07,117.09,117.04,117.07,346500000.0
2007-07-20 03:30:00,117.07,117.08,117.07,117.07,128000000.0
2007-07-20 03:35:00,117.07,117.12,117.04,117.11,652400000.0
2007-07-20 03:40:00,117.1,117.11,117.09,117.09,644800000.0
2007-07-20 03:45:00,117.08,117.11,117.08,117.11,905500000.0
2007-07-20 03:50:00,117.11,117.15,117.095,117.13,1885700000.0
2007-07-20 03:55:00,117.13,117.18,117.115,117.155,2067299997.0
2007-07-20 04:00:00,117.15,117.17,117.1,117.17,852199999.0
2007-07-20 04:05:00,117.16,117.17,117.145,117.16,517200000.0
2007-07-20 04:10:00,117.165,117.18,117.14,117.15,449800004.0
2007-07-20 04:15:00,117.15,117.16,117.09,117.12,708199992.0
2007-07-20 04:20:00,117.11,117.14,117.07,117.09,1324399989.0
2007-07-20 04:25:00,117.09,117.12,117.06,117.1,1048400000.0
2007-07-20 04:30:00,117.1,117.12,117.08,117.1,665700003.0
2007-07-20 04:35:00,117.1,117.1,117.06,117.09,561300001.0
2007-07-20 04:40:00,117.09,117.1,117.06,117.07,897500007.0
2007-07-20 04:45:00,117.075,117.1,117.07,117.09,429200002.0
2007-07-20 04:50:00,117.085,117.11,117.075,117.08,268900000.0
2007-07-20 04:55:00,117.08,117.09,117.05,117.05,875900006.0
2007-07-20 05:00:00,117.06,117.06,117.02,117.04,550899993.0
2007-07-20 05:05:00,117.04,117.05,117.03,117.05,457199990.0
2007-07-20 05:10:00,117.05,117.07,117.045,117.05,175799999.0
2007-07-20 05:15:00,117.05,117.06,117.04,117.06,393700002.0
2007-07-20 05:20:00,117.06,117.06,117.035,117.04,126200001.0
2007-07-20 05:25:00,117.04,117.05,117.025,117.04,783200019.0
2007-07-20 05:30:00,117.04,117.07,117.04,117.04,768300002.0
2007-07-20 05:35:00,117.045,117.06,117.02,117.04,501900006.0
2007-07-20 05:40:00,117.04,117.05,117.03,117.05,668400008.0
2007-07-20 05:45:00,117.04,117.08,117.04,117.07,790900008.0
2007-07-20 05:50:00,117.07,117.08,117.07,117.07,473099997.0
2007-07-20 05:55:00,117.07,117.08,117.06,117.07,593499997.0
2007-07-20 06:00:00,117.06,117.08,117.05,117.07,688599992.0
2007-07-20 06:05:00,117.07,117.1,117.07,117.1,1146499993.0
2007-07-20 06:10:00,117.1,117.11,117.08,117.08,275900000.0
2007-07-20 06:15:00,117.09,117.09,117.07,117.09,311200000.0
2007-07-20 06:20:00,117.09,117.12,117.09,117.1,574800000.0
2007-07-20 06:25:00,117.11,117.11,117.05,117.07,599100005.0
2007-07-20 06:30:00,117.08,117.1,117.06,117.1,787499999.0
2007-07-20 06:35:00,117.1,117.12,117.09,117.11,574199998.0
2007-07-20 06:40:00,117.12,117.12,117.1,117.11,257899999.0
2007-07-20 06:45:00,117.1,117.12,117.08,117.1,707800008.0
2007-07-20 06:50:00,117.1,117.11,117.07,117.1,170800002.0
2007-07-20 06:55:00,117.11,117.11,117.07,117.11,146000000.0
2007-07-20 07:00:00,117.1,117.13,117.1,117.12,571200006.0
2007-07-20 07:05:00,117.12,117.12,117.095,117.105,322800001.0
2007-07-20 07:10:00,117.1,117.11,117.09,117.1,673300011.0
2007-07-20 07:15:00,117.1,117.1,117.095,117.1,192500000.0
2007-07-20 07:20:00,117.11,117.11,117.055,117.08,777900005.0
2007-07-20 07:25:00,117.08,117.09,117.07,117.08,401800004.0
2007-07-20 07:30:00,117.08,117.09,117.06,117.09,743800004.0
2007-07-20 07:35:00,117.08,117.09,117.035,117.08,964500015.0
2007-07-20 07:40:00,117.08,117.09,117.05,117.09,946400018.0
2007-07-20 07:45:00,117.09,117.1,117.07,117.09,762800002.0
2007-07-20 07:50:00,117.09,117.1,117.04,117.05,1179900012.0
2007-07-20 07:55:00,117.05,117.07,117.02,117.06,1297100006.0
2007-07-20 08:00:00,117.06,117.11,117.05,117.09,2111700010.0
2007-07-20 08:05:00,117.08,117.12,117.055,117.09,1788599998.0
2007-07-20 08:10:00,117.075,117.125,116.97,116.99,2365899979.0
2007-07-20 08:15:00,116.98,117.0,116.96,116.99,3079899993.0
2007-07-20 08:20:00,116.99,117.03,116.97,117.02,1046700000.0
2007-07-20 08:25:00,117.02,117.04,116.99,117.01,1388000000.0
2007-07-20 08:30:00,117.01,117.01,116.945,116.96,2282099999.0
2007-07-20 08:35:00,116.97,117.04,116.95,117.02,1555600004.0
2007-07-20 08:40:00,117.03,117.08,117.01,117.06,1613799984.0
2007-07-20 08:45:00,117.05,117.07,117.03,117.05,1852199997.0
2007-07-20 08:50:00,117.05,117.15,117.04,117.12,1913399980.0
2007-07-20 08:55:00,117.12,117.14,117.095,117.14,1584299995.0
2007-07-20 09:00:00,117.15,117.18,117.1,117.11,2139099996.0
2007-07-20 09:05:00,117.095,117.15,117.075,117.14,868700000.0
2007-07-20 09:10:00,117.14,117.2,117.12,117.175,2658299988.0
2007-07-20 09:15:00,117.175,117.22,117.17,117.2,2692799992.0
2007-07-20 09:20:00,117.19,117.26,117.17,117.25,2738499997.0
2007-07-20 09:25:00,117.25,117.25,117.185,117.23,2062199988.0
2007-07-20 09:30:00,117.24,117.28,117.18,117.22,4485699985.0
2007-07-20 09:35:00,117.21,117.3,117.14,117.29,4700699995.0
2007-07-20 09:40:00,117.285,117.31,117.22,117.25,3564899998.0
2007-07-20 09:45:00,117.25,117.27,117.21,117.22,1645899993.0
2007-07-20 09:50:00,117.22,117.22,117.18,117.215,2966999963.0
2007-07-20 09:55:00,117.215,117.25,117.185,117.24,1992299986.0
2007-07-20 10:00:00,117.24,117.24,117.21,117.22,2125299998.0
2007-07-20 10:05:00,117.22,117.23,117.17,117.2,1544600006.0
2007-07-20 10:10:00,117.19,117.22,117.155,117.16,1267999989.0
2007-07-20 10:15:00,117.16,117.21,117.145,117.19,2383899996.0
2007-07-20 10:20:00,117.19,117.21,117.155,117.18,1271300000.0
2007-07-20 10:25:00,117.17,117.18,117.115,117.13,911099989.0
2007-07-20 10:30:00,117.13,117.19,117.115,117.16,3042899973.0
2007-07-20 10:35:00,117.15,117.18,117.15,117.15,2695499982.0
2007-07-20 10:40:00,117.15,117.17,117.105,117.14,3169399968.0
2007-07-20 10:45:00,117.14,117.14,117.01,117.01,4407999947.0
2007-07-20 10:50:00,117.01,117.09,116.99,117.055,4108099992.0
2007-07-20 10:55:00,117.055,117.095,117.01,117.02,5977099960.0
2007-07-20 11:00:00,117.03,117.11,117.01,117.1,3709999993.0
2007-07-20 11:05:00,117.11,117.11,117.05,117.09,4326499990.0
2007-07-20 11:10:00,117.09,117.09,117.04,117.05,1458900000.0
2007-07-20 11:15:00,117.05,117.07,116.99,117.04,3770799988.0
2007-07-20 11:20:00,117.04,117.07,117.0,117.07,2442799995.0
2007-07-20 11:25:00,117.075,117.19,117.07,117.15,4219599977.0
2007-07-20 11:30:00,117.15,117.17,117.115,117.16,3533299995.0
2007-07-20 11:35:00,117.16,117.19,117.135,117.16,1317700002.0
2007-07-20 11:40:00,117.16,117.19,117.11,117.18,4220299995.0
2007-07-20 11:45:00,117.185,117.215,117.13,117.16,4696400003.0
2007-07-20 11:50:00,117.16,117.22,117.13,117.21,4223199953.0
2007-07-20 11:55:00,117.21,117.23,117.15,117.19,2684999992.0
2007-07-20 12:00:00,117.19,117.19,117.14,117.15,1133499999.0
2007-07-20 12:05:00,117.15,117.18,117.15,117.17,1378099997.0
2007-07-20 12:10:00,117.16,117.19,117.125,117.19,1367899996.0
2007-07-20 12:15:00,117.19,117.22,117.12,117.13,2323500000.0
2007-07-20 12:20:00,117.14,117.16,117.14,117.15,1251299997.0
2007-07-20 12:25:00,117.15,117.17,117.14,117.17,881200000.0
2007-07-20 12:30:00,117.17,117.17,117.115,117.17,600199999.0
2007-07-20 12:35:00,117.165,117.165,117.15,117.15,671400000.0
2007-07-20 12:40:00,117.15,117.2,117.14,117.19,1697700002.0
2007-07-20 12:45:00,117.19,117.22,117.18,117.22,1268799998.0
2007-07-20 12:50:00,117.22,117.23,117.205,117.21,716399998.0
2007-07-20 12:55:00,117.21,117.23,117.21,117.21,1117299995.0
2007-07-20 13:00:00,117.21,117.21,117.14,117.15,1917900000.0
2007-07-20 13:05:00,117.15,117.17,117.13,117.16,1317100000.0
2007-07-20 13:10:00,117.15,117.18,117.115,117.17,1285599992.0
2007-07-20 13:15:00,117.17,117.19,117.155,117.185,676499993.0
2007-07-20 13:20:00,117.185,117.2,117.15,117.16,1793099990.0
2007-07-20 13:25:00,117.16,117.205,117.065,117.185,3030600008.0
2007-07-20 13:30:00,117.17,117.195,117.12,117.16,2300699981.0
2007-07-20 13:35:00,117.15,117.15,117.03,117.06,2454399990.0
2007-07-20 13:40:00,117.06,117.09,117.03,117.03,2866000001.0
2007-07-20 13:45:00,117.03,117.09,116.97,117.01,3334099990.0
2007-07-20 13:50:00,117.01,117.06,117.0,117.025,2662099984.0
2007-07-20 13:55:00,117.025,117.03,116.97,116.98,2265199975.0
2007-07-20 14:00:00,116.99,117.06,116.94,117.05,3210099983.0
2007-07-20 14:05:00,117.05,117.05,116.98,116.98,1915799999.0
2007-07-20 14:10:00,116.98,117.0,116.88,116.93,3698999994.0
2007-07-20 14:15:00,116.93,116.96,116.88,116.96,3849999995.0
2007-07-20 14:20:00,116.95,116.95,116.86,116.89,3188499997.0
2007-07-20 14:25:00,116.89,116.9,116.74,116.82,5972299970.0
2007-07-20 14:30:00,116.815,116.88,116.8,116.84,5811199984.0
2007-07-20 14:35:00,116.84,116.92,116.835,116.88,3121100000.0
2007-07-20 14:40:00,116.88,116.93,116.855,116.9,2631799993.0
2007-07-20 14:45:00,116.9,116.92,116.81,116.865,3421199996.0
2007-07-20 14:50:00,116.88,116.89,116.845,116.88,2877399991.0
2007-07-20 14:55:00,116.88,116.92,116.86,116.9,1503499992.0
2007-07-20 15:00:00,116.91,117.01,116.89,116.985,2690299995.0
2007-07-20 15:05:00,116.96,117.02,116.96,117.02,3148199985.0
2007-07-20 15:10:00,117.01,117.04,116.945,116.97,3173200000.0
2007-07-20 15:15:00,116.97,116.99,116.94,116.96,1772899998.0
2007-07-20 15:20:00,116.96,116.98,116.93,116.945,2560299989.0
2007-07-20 15:25:00,116.945,116.96,116.89,116.94,1826899998.0
2007-07-20 15:30:00,116.94,116.98,116.93,116.96,3066999996.0
2007-07-20 15:35:00,116.97,116.97,116.92,116.94,1809599994.0
2007-07-20 15:40:00,116.94,116.95,116.84,116.87,2320799990.0
2007-07-20 15:45:00,116.86,116.92,116.84,116.91,2316799999.0
2007-07-20 15:50:00,116.91,116.95,116.875,116.875,3328399985.0
2007-07-20 15:55:00,116.87,116.87,116.73,116.76,5355599991.0
2007-07-20 16:00:00,116.76,116.8,116.66,116.72,5783999980.0
2007-07-20 16:05:00,116.73,116.75,116.67,116.69,3935399992.0
2007-07-20 16:10:00,116.695,116.72,116.65,116.7,4741399998.0
2007-07-20 16:15:00,116.7,116.7,116.39,116.43,5484499991.0
2007-07-20 16:20:00,116.44,116.46,116.31,116.35,5713699989.0
2007-07-20 16:25:00,116.335,116.38,116.23,116.32,5746699988.0
2007-07-20 16:30:00,116.31,116.31,115.96,116.09,4482599977.0
2007-07-20 16:35:00,116.09,116.15,116.025,116.11,7772499983.0
2007-07-20 16:40:00,116.11,116.38,116.09,116.21,4772899974.0
2007-07-20 16:45:00,116.205,116.25,116.08,116.18,3465400001.0
2007-07-20 16:50:00,116.17,116.27,116.14,116.23,6409099991.0
2007-07-20 16:55:00,116.23,116.36,116.16,116.3,5015799991.0
2007-07-20 17:00:00,116.29,116.31,116.13,116.26,4069499987.0
2007-07-20 17:05:00,116.26,116.32,116.22,116.31,3696399995.0
2007-07-20 17:10:00,116.31,116.37,116.18,116.22,2974299994.0
2007-07-20 17:15:00,116.215,116.26,116.205,116.25,3637799998.0
2007-07-20 17:20:00,116.25,116.27,116.1,116.11,3519399989.0
2007-07-20 17:25:00,116.12,116.25,116.09,116.21,4482700001.0
2007-07-20 17:30:00,116.2,116.26,116.17,116.215,2846199998.0
2007-07-20 17:35:00,116.22,116.26,116.15,116.18,4730399992.0
2007-07-20 17:40:00,116.17,116.22,116.12,116.12,6347800000.0
2007-07-20 17:45:00,116.13,116.17,116.13,116.16,3017199988.0
2007-07-20 17:50:00,116.15,116.17,116.06,116.08,5479599979.0
2007-07-20 17:55:00,116.09,116.11,116.02,116.05,3492999987.0
2007-07-20 18:00:00,116.05,116.09,115.98,116.03,4116299991.0
2007-07-20 18:05:00,116.01,116.06,115.99,116.03,2521999996.0
2007-07-20 18:10:00,116.03,116.05,115.97,115.97,1897399984.0
2007-07-20 18:15:00,115.99,116.04,115.96,115.99,3040200000.0
2007-07-20 18:20:00,115.99,116.07,115.97,116.03,1887699997.0
2007-07-20 18:25:00,116.04,116.14,116.03,116.11,2528499999.0
2007-07-20 18:30:00,116.11,116.11,115.83,115.88,2946500000.0
2007-07-20 18:35:00,115.88,115.88,115.545,115.65,6218599982.0
2007-07-20 18:40:00,115.66,115.7,115.44,115.44,3756399997.0
2007-07-20 18:45:00,115.44,115.58,115.4,115.58,3507900001.0
2007-07-20 18:50:00,115.58,115.6,115.46,115.47,3851299994.0
2007-07-20 18:55:00,115.47,115.52,115.37,115.43,3400799974.0
2007-07-20 19:00:00,115.43,115.46,115.405,115.43,2911600000.0
2007-07-20 19:05:00,115.43,115.51,115.405,115.51,2318082663.0
2007-07-20 19:10:00,115.5,115.56,115.485,115.52,1563099997.0
2007-07-20 19:15:00,115.53,115.53,115.46,115.5,1799299997.0
2007-07-20 19:20:00,115.5,115.52,115.47,115.48,2456999992.0
2007-07-20 19:25:00,115.49,115.51,115.45,115.47,2217999998.0
2007-07-20 19:30:00,115.47,115.47,115.37,115.41,2121799999.0
2007-07-20 19:35:00,115.41,115.46,115.38,115.46,4448099972.0
2007-07-20 19:40:00,115.46,115.59,115.46,115.57,3454199993.0
2007-07-20 19:45:00,115.57,115.58,115.49,115.54,3276400023.0
2007-07-20 19:50:00,115.55,115.6,115.55,115.56,2157899998.0
2007-07-20 19:55:00,115.57,115.6,115.53,115.53,2150600009.0
2007-07-20 20:00:00,115.53,115.54,115.47,115.49,1899900000.0
2007-07-20 20:05:00,115.49,115.61,115.48,115.6,1994800004.0
2007-07-20 20:10:00,115.6,115.75,115.6,115.72,4305400002.0
2007-07-20 20:15:00,115.72,115.75,115.69,115.74,2951700011.0
2007-07-20 20:20:00,115.73,115.79,115.7,115.77,2902599994.0
2007-07-20 20:25:00,115.77,115.77,115.71,115.72,2522699998.0
2007-07-20 20:30:00,115.72,115.72,115.66,115.71,2800999998.0
2007-07-20 20:35:00,115.71,115.71,115.66,115.68,2135299980.0
2007-07-20 20:40:00,115.68,115.68,115.63,115.66,1504899987.0
2007-07-20 20:45:00,115.66,115.7,115.64,115.67,2058599998.0
2007-07-20 20:50:00,115.67,115.7,115.65,115.69,1658999993.0
2007-07-20 20:55:00,115.69,115.72,115.67,115.7,2115100001.0
2007-07-20 21:00:00,115.7,115.71,115.65,115.69,1506999998.0
2007-07-20 21:05:00,115.68,115.7,115.63,115.63,2732299995.0
2007-07-20 21:10:00,115.63,115.66,115.6,115.62,1625300000.0
2007-07-20 21:15:00,115.62,115.66,115.615,115.64,906800000.0
2007-07-20 21:20:00,115.64,115.72,115.64,115.69,1340300004.0
2007-07-20 21:25:00,115.69,115.73,115.66,115.72,1515300016.0
2007-07-20 21:30:00,115.72,115.72,115.68,115.7,1965399999.0
2007-07-20 21:35:00,115.7,115.7,115.665,115.68,1015100001.0
2007-07-20 21:40:00,115.69,115.69,115.64,115.67,911700002.0
2007-07-20 21:45:00,115.67,115.71,115.64,115.71,865000000.0
2007-07-20 21:50:00,115.71,115.72,115.61,115.61,1158200004.0
2007-07-20 21:55:00,115.62,115.62,115.55,115.58,1896799992.0
2007-07-20 22:00:00,115.58,115.6,115.54,115.58,1058599988.0
2007-07-20 22:05:00,115.58,115.6,115.53,115.58,1065799995.0
2007-07-20 22:10:00,115.58,115.6,115.55,115.595,586300000.0
2007-07-20 22:15:00,115.6,115.67,115.59,115.65,900299999.0
2007-07-20 22:20:00,115.65,115.65,115.57,115.57,566600000.0
2007-07-20 22:25:00,115.6,115.63,115.6,115.62,580600000.0
2007-07-20 22:30:00,115.62,115.64,115.6,115.61,695200001.0
2007-07-20 22:35:00,115.61,115.66,115.6,115.65,589300000.0
2007-07-20 22:40:00,115.65,115.68,115.63,115.64,577100000.0
2007-07-20 22:45:00,115.64,115.66,115.6,115.61,970099998.0
2007-07-20 22:50:00,115.61,115.62,115.58,115.62,857700001.0
2007-07-20 22:55:00,115.615,115.65,115.56,115.61,725700000.0
2007-07-22 23:00:00,115.94,115.97,115.93,115.94,40200000.0
2007-07-22 23:05:00,115.95,115.97,115.93,115.95,77600000.0
2007-07-22 23:10:00,115.94,115.98,115.94,115.97,47500000.0
2007-07-22 23:15:00,115.98,116.04,115.98,116.02,86900000.0
2007-07-22 23:20:00,116.03,116.05,116.0,116.0,70000000.0
2007-07-22 23:25:00,116.0,116.01,115.97,115.98,79300000.0
2007-07-22 23:30:00,115.98,116.0,115.95,115.98,152000000.0
2007-07-22 23:35:00,115.96,115.98,115.88,115.93,293800000.0
2007-07-22 23:40:00,115.93,115.96,115.91,115.94,166200000.0
2007-07-22 23:45:00,115.94,115.97,115.93,115.94,304400000.0
2007-07-22 23:50:00,115.93,115.99,115.92,115.92,265600000.0
2007-07-22 23:55:00,115.92,115.98,115.895,115.97,145400000.0
2007-07-23 00:00:00,115.94,116.01,115.93,115.96,507500000.0
2007-07-23 00:05:00,115.96,116.0,115.93,115.94,746400000.0
2007-07-23 00:10:00,115.93,115.94,115.83,115.88,574100000.0
2007-07-23 00:15:00,115.88,115.9,115.86,115.87,612300000.0
2007-07-23 00:20:00,115.86,115.9,115.86,115.86,142300000.0
2007-07-23 00:25:00,115.87,115.87,115.78,115.8,544300000.0
2007-07-23 00:30:00,115.8,115.8,115.77,115.8,261600000.0
2007-07-23 00:35:00,115.79,115.82,115.77,115.79,366700000.0
2007-07-23 00:40:00,115.79,115.8,115.76,115.79,206000000.0
2007-07-23 00:45:00,115.81,115.83,115.79,115.82,257300000.0
2007-07-23 00:50:00,115.83,115.83,115.75,115.76,234200000.0
2007-07-23 00:55:00,115.77,115.77,115.7,115.76,294900000.0
2007-07-23 01:00:00,115.76,115.76,115.71,115.76,576300000.0
2007-07-23 01:05:00,115.76,115.82,115.73,115.8,520400000.0
2007-07-23 01:10:00,115.79,115.83,115.77,115.8,239700000.0
2007-07-23 01:15:00,115.78,115.85,115.75,115.84,424800000.0
2007-07-23 01:20:00,115.81,115.84,115.76,115.82,306800000.0
2007-07-23 01:25:00,115.81,115.86,115.79,115.83,589800000.0
2007-07-23 01:30:00,115.84,115.845,115.81,115.83,729100000.0
2007-07-23 01:35:00,115.84,115.88,115.82,115.84,1793400000.0
2007-07-23 01:40:00,115.84,115.86,115.8,115.8,512700000.0
2007-07-23 01:45:00,115.81,115.83,115.72,115.74,749500000.0
2007-07-23 01:50:00,115.77,115.8,115.73,115.78,708800000.0
2007-07-23 01:55:00,115.78,115.79,115.73,115.75,415400000.0
2007-07-23 02:00:00,115.74,115.76,115.7,115.74,756900000.0
2007-07-23 02:05:00,115.73,115.76,115.68,115.71,827600000.0
2007-07-23 02:10:00,115.72,115.74,115.68,115.71,471700000.0
2007-07-23 02:15:00,115.71,115.71,115.66,115.7,1272600000.0
2007-07-23 02:20:00,115.7,115.72,115.68,115.69,535600000.0
2007-07-23 02:25:00,115.68,115.74,115.675,115.74,720900000.0
2007-07-23 02:30:00,115.74,115.76,115.73,115.73,601400000.0
2007-07-23 02:35:00,115.74,115.76,115.675,115.72,1162700000.0
2007-07-23 02:40:00,115.71,115.73,115.65,115.68,571200000.0
2007-07-23 02:45:00,115.67,115.72,115.64,115.7,597500000.0
2007-07-23 02:50:00,115.69,115.71,115.59,115.63,959600000.0
2007-07-23 02:55:00,115.63,115.63,115.445,115.51,3397700000.0
2007-07-23 03:00:00,115.51,115.54,115.465,115.47,2900900002.0
2007-07-23 03:05:00,115.47,115.51,115.435,115.49,1340100000.0
2007-07-23 03:10:00,115.5,115.52,115.415,115.47,1547900000.0
2007-07-23 03:15:00,115.465,115.48,115.285,115.4,4232300002.0
2007-07-23 03:20:00,115.4,115.43,115.265,115.35,1691800000.0
2007-07-23 03:25:00,115.35,115.48,115.28,115.42,3091200005.0
2007-07-23 03:30:00,115.405,115.455,115.365,115.43,3710100012.0
2007-07-23 03:35:00,115.41,115.49,115.41,115.46,1539900000.0
2007-07-23 03:40:00,115.45,115.46,115.39,115.41,601100000.0
2007-07-23 03:45:00,115.41,115.48,115.4,115.43,886600000.0
2007-07-23 03:50:00,115.42,115.44,115.365,115.43,711600000.0
2007-07-23 03:55:00,115.375,115.43,115.32,115.39,1160800000.0
2007-07-23 04:00:00,115.39,115.44,115.32,115.41,1226100001.0
2007-07-23 04:05:00,115.39,115.46,115.385,115.41,1552600000.0
2007-07-23 04:10:00,115.395,115.48,115.385,115.44,1629400000.0
2007-07-23 04:15:00,115.44,115.48,115.405,115.405,1547400000.0
2007-07-23 04:20:00,115.43,115.49,115.32,115.46,951300000.0
2007-07-23 04:25:00,115.46,115.5,115.32,115.46,1609000000.0
2007-07-23 04:30:00,115.49,115.59,115.47,115.56,1505500000.0
2007-07-23 04:35:00,115.56,115.62,115.55,115.57,1891100000.0
2007-07-23 04:40:00,115.63,115.63,115.51,115.57,1013000000.0
2007-07-23 04:45:00,115.62,115.67,115.565,115.6,865800000.0
2007-07-23 04:50:00,115.6,115.675,115.55,115.57,1158700000.0
2007-07-23 04:55:00,115.57,115.64,115.56,115.58,454400000.0
2007-07-23 05:00:00,115.58,115.62,115.54,115.56,544000000.0
2007-07-23 05:05:00,115.62,115.65,115.55,115.61,1607000000.0
2007-07-23 05:10:00,115.61,115.665,115.59,115.6,1328900000.0
2007-07-23 05:15:00,115.645,115.645,115.58,115.59,643900000.0
2007-07-23 05:20:00,115.59,115.625,115.51,115.52,1819700000.0
2007-07-23 05:25:00,115.52,115.63,115.49,115.54,651000000.0
2007-07-23 05:30:00,115.54,115.59,115.48,115.52,567300000.0
2007-07-23 05:35:00,115.51,115.61,115.5,115.55,709500000.0
2007-07-23 05:40:00,115.62,115.66,115.53,115.57,757400000.0
2007-07-23 05:45:00,115.57,115.65,115.51,115.52,369200000.0
2007-07-23 05:50:00,115.52,115.64,115.51,115.59,436600000.0
2007-07-23 05:55:00,115.53,115.61,115.51,115.52,578300000.0
2007-07-23 06:00:00,115.52,115.61,115.51,115.54,204600000.0
2007-07-23 06:05:00,115.55,115.68,115.52,115.59,683300000.0
2007-07-23 06:10:00,115.68,115.69,115.57,115.65,618200000.0
2007-07-23 06:15:00,115.66,115.7,115.645,115.69,863800000.0
2007-07-23 06:20:00,115.69,115.7,115.62,115.63,1066400000.0
2007-07-23 06:25:00,115.62,115.64,115.58,115.59,464000000.0
2007-07-23 06:30:00,115.59,115.62,115.565,115.59,381100000.0
2007-07-23 06:35:00,115.61,115.63,115.555,115.6,684100001.0
2007-07-23 06:40:00,115.62,115.63,115.6,115.62,889300000.0
2007-07-23 06:45:00,115.62,115.63,115.6,115.62,220600000.0
2007-07-23 06:50:00,115.63,115.63,115.59,115.6,269800000.0
2007-07-23 06:55:00,115.62,115.65,115.605,115.63,597400002.0
2007-07-23 07:00:00,115.64,115.64,115.545,115.56,652500000.0
2007-07-23 07:05:00,115.56,115.59,115.55,115.57,409800000.0
2007-07-23 07:10:00,115.57,115.61,115.56,115.6,292200000.0
2007-07-23 07:15:00,115.6,115.62,115.57,115.58,451000004.0
2007-07-23 07:20:00,115.58,115.58,115.51,115.55,925900002.0
2007-07-23 07:25:00,115.535,115.59,115.53,115.59,839100000.0
2007-07-23 07:30:00,115.59,115.62,115.55,115.59,675300001.0
2007-07-23 07:35:00,115.59,115.61,115.57,115.6,620900001.0
2007-07-23 07:40:00,115.59,115.63,115.59,115.6,617600000.0
2007-07-23 07:45:00,115.6,115.68,115.6,115.63,1634799988.0
2007-07-23 07:50:00,115.64,115.74,115.5,115.74,1592799984.0
2007-07-23 07:55:00,115.74,115.75,115.655,115.72,2421500030.0
2007-07-23 08:00:00,115.71,115.75,115.68,115.71,1363400026.0
2007-07-23 08:05:00,115.71,115.73,115.64,115.72,2192700043.0
2007-07-23 08:10:00,115.72,115.73,115.68,115.71,3021900033.0
2007-07-23 08:15:00,115.71,115.78,115.68,115.77,2312600007.0
2007-07-23 08:20:00,115.755,115.82,115.735,115.77,2129600023.0
2007-07-23 08:25:00,115.77,115.82,115.745,115.78,2201000010.0
2007-07-23 08:30:00,115.78,115.8,115.72,115.78,2203099999.0
2007-07-23 08:35:00,115.77,115.79,115.71,115.72,3017799996.0
2007-07-23 08:40:00,115.71,115.83,115.71,115.8,3420700002.0
2007-07-23 08:45:00,115.8,115.92,115.79,115.91,4963999995.0
2007-07-23 08:50:00,115.92,115.96,115.83,115.95,4257600020.0
2007-07-23 08:55:00,115.94,115.94,115.86,115.89,3227399990.0
2007-07-23 09:00:00,115.89,115.99,115.865,115.91,3714399999.0
2007-07-23 09:05:00,115.9,115.96,115.865,115.9,3289400002.0
2007-07-23 09:10:00,115.89,115.91,115.87,115.9,2565700000.0
2007-07-23 09:15:00,115.88,115.9,115.81,115.82,1984000001.0
2007-07-23 09:20:00,115.82,115.85,115.695,115.79,2707599999.0
2007-07-23 09:25:00,115.79,115.84,115.74,115.79,3619600002.0
2007-07-23 09:30:00,115.79,115.83,115.705,115.77,3654000004.0
2007-07-23 09:35:00,115.77,115.82,115.74,115.8,2178299990.0
2007-07-23 09:40:00,115.8,115.81,115.78,115.81,1448499997.0
2007-07-23 09:45:00,115.8,115.82,115.77,115.78,2257399988.0
2007-07-23 09:50:00,115.78,115.81,115.705,115.74,2506699986.0
2007-07-23 09:55:00,115.72,115.77,115.67,115.74,1773600002.0
2007-07-23 10:00:00,115.74,115.82,115.72,115.8,2574399997.0
2007-07-23 10:05:00,115.8,115.91,115.79,115.86,1745400000.0
2007-07-23 10:10:00,115.86,115.86,115.77,115.79,2050400000.0
2007-07-23 10:15:00,115.77,115.84,115.77,115.84,1323900000.0
2007-07-23 10:20:00,115.83,115.85,115.785,115.81,1703500000.0
2007-07-23 10:25:00,115.82,115.89,115.8,115.88,1639400000.0
2007-07-23 10:30:00,115.86,115.93,115.835,115.92,2724200000.0
2007-07-23 10:35:00,115.92,115.96,115.9,115.94,1706600000.0
2007-07-23 10:40:00,115.94,115.95,115.9,115.93,1334400001.0
2007-07-23 10:45:00,115.93,116.0,115.895,116.0,3480899996.0
2007-07-23 10:50:00,116.0,116.08,115.95,116.04,2875300000.0
2007-07-23 10:55:00,116.04,116.07,116.01,116.07,1381300000.0
2007-07-23 11:00:00,116.07,116.11,116.03,116.09,2608799999.0
2007-07-23 11:05:00,116.09,116.09,116.02,116.04,1502100000.0
2007-07-23 11:10:00,116.04,116.07,116.01,116.02,1455000000.0
2007-07-23 11:15:00,116.02,116.04,115.96,116.0,1837200001.0
2007-07-23 11:20:00,116.0,116.1,115.97,116.05,1863900000.0
2007-07-23 11:25:00,116.04,116.15,116.04,116.14,2966500001.0
2007-07-23 11:30:00,116.15,116.35,116.15,116.34,4497700002.0
2007-07-23 11:35:00,116.34,116.35,116.27,116.28,3437299983.0
2007-07-23 11:40:00,116.28,116.33,116.24,116.32,2759999992.0
2007-07-23 11:45:00,116.32,116.4,116.29,116.4,3818899997.0
2007-07-23 11:50:00,116.37,116.38,116.06,116.06,4596999998.0
2007-07-23 11:55:00,116.07,116.13,116.035,116.07,3133499994.0
2007-07-23 12:00:00,116.07,116.27,116.07,116.21,3332799996.0
2007-07-23 12:05:00,116.21,116.24,116.175,116.2,1901699999.0
2007-07-23 12:10:00,116.2,116.24,116.18,116.21,797400000.0
2007-07-23 12:15:00,116.21,116.21,116.11,116.12,1853799999.0
2007-07-23 12:20:00,116.12,116.13,116.0,116.03,1468500000.0
2007-07-23 12:25:00,116.03,116.08,116.01,116.07,1512000000.0
2007-07-23 12:30:00,116.08,116.16,116.055,116.16,1798600000.0
2007-07-23 12:35:00,116.16,116.16,116.1,116.13,1549000002.0
2007-07-23 12:40:00,116.12,116.14,116.06,116.1,1908100000.0
2007-07-23 12:45:00,116.1,116.13,116.04,116.11,1861200000.0
2007-07-23 12:50:00,116.11,116.22,116.1,116.15,1859500000.0
2007-07-23 12:55:00,116.15,116.24,116.065,116.24,2431900000.0
2007-07-23 13:00:00,116.24,116.24,116.115,116.14,1938900000.0
2007-07-23 13:05:00,116.13,116.22,116.12,116.2,2348900000.0
2007-07-23 13:10:00,116.22,116.23,116.18,116.18,1813400000.0
2007-07-23 13:15:00,116.17,116.17,116.03,116.06,3232399996.0
2007-07-23 13:20:00,116.05,116.12,116.035,116.06,2442500000.0
2007-07-23 13:25:00,116.07,116.12,116.05,116.07,1519000000.0
2007-07-23 13:30:00,116.07,116.07,116.005,116.04,1712399999.0
2007-07-23 13:35:00,116.04,116.11,116.04,116.11,1531600000.0
2007-07-23 13:40:00,116.1,116.15,116.1,116.14,1459200000.0
2007-07-23 13:45:00,116.15,116.16,116.115,116.13,2005700000.0
2007-07-23 13:50:00,116.13,116.14,116.11,116.14,2017500000.0
2007-07-23 13:55:00,116.14,116.14,116.1,116.12,1586200000.0
2007-07-23 14:00:00,116.11,116.12,116.025,116.07,2208400001.0
2007-07-23 14:05:00,116.07,116.09,116.05,116.06,1637200000.0
2007-07-23 14:10:00,116.06,116.07,116.025,116.06,1081500000.0
2007-07-23 14:15:00,116.06,116.1,116.01,116.04,1276900000.0
2007-07-23 14:20:00,116.03,116.13,115.97,116.09,2350200000.0
2007-07-23 14:25:00,116.09,116.18,116.08,116.15,1409100000.0
2007-07-23 14:30:00,116.16,116.21,116.14,116.19,1868299999.0
2007-07-23 14:35:00,116.19,116.2,116.15,116.19,1868699999.0
2007-07-23 14:40:00,116.21,116.33,116.2,116.27,3180099994.0
2007-07-23 14:45:00,116.28,116.32,116.21,116.32,2567300000.0
2007-07-23 14:50:00,116.32,116.34,116.25,116.26,2027100000.0
2007-07-23 14:55:00,116.26,116.3,116.245,116.26,1638000000.0
2007-07-23 15:00:00,116.27,116.3,116.24,116.3,1872800000.0
2007-07-23 15:05:00,116.31,116.35,116.29,116.3,2560800000.0
2007-07-23 15:10:00,116.3,116.32,116.255,116.31,1303899999.0
2007-07-23 15:15:00,116.31,116.36,116.27,116.36,1977000000.0
2007-07-23 15:20:00,116.36,116.38,116.28,116.31,2187000000.0
2007-07-23 15:25:00,116.32,116.32,116.26,116.28,1382499999.0
2007-07-23 15:30:00,116.27,116.3,116.23,116.26,2324500000.0
2007-07-23 15:35:00,116.26,116.26,116.14,116.17,2914300000.0
2007-07-23 15:40:00,116.17,116.22,116.14,116.19,2522300000.0
2007-07-23 15:45:00,116.19,116.21,116.16,116.2,1806600000.0
2007-07-23 15:50:00,116.2,116.2,116.11,116.13,1947100000.0
2007-07-23 15:55:00,116.13,116.17,116.08,116.16,2242600000.0
2007-07-23 16:00:00,116.15,116.19,116.14,116.17,1681900000.0
2007-07-23 16:05:00,116.18,116.19,116.115,116.14,832500000.0
2007-07-23 16:10:00,116.14,116.16,116.11,116.15,1479800016.0
2007-07-23 16:15:00,116.15,116.2,116.14,116.19,1939799999.0
2007-07-23 16:20:00,116.19,116.22,116.145,116.18,2383399976.0
2007-07-23 16:25:00,116.18,116.25,116.17,116.21,1449000008.0
2007-07-23 16:30:00,116.24,116.26,116.12,116.17,1778300004.0
2007-07-23 16:35:00,116.15,116.29,116.14,116.25,2174500021.0
2007-07-23 16:40:00,116.24,116.25,116.185,116.2,1427500000.0
2007-07-23 16:45:00,116.19,116.26,116.19,116.25,1889700000.0
2007-07-23 16:50:00,116.25,116.27,116.21,116.25,762500000.0
2007-07-23 16:55:00,116.25,116.32,116.24,116.26,2353200000.0
2007-07-23 17:00:00,116.26,116.3,116.24,116.25,1482100000.0
2007-07-23 17:05:00,116.25,116.27,116.075,116.12,2605099997.0
2007-07-23 17:10:00,116.13,116.2,116.075,116.17,1678500001.0
2007-07-23 17:15:00,116.15,116.25,116.135,116.25,2225800000.0
2007-07-23 17:20:00,116.25,116.27,116.185,116.25,1905400000.0
2007-07-23 17:25:00,116.23,116.28,116.23,116.28,1811400000.0
2007-07-23 17:30:00,116.28,116.28,116.195,116.25,1522800000.0
2007-07-23 17:35:00,116.24,116.29,116.21,116.23,1539399999.0
2007-07-23 17:40:00,116.25,116.26,116.15,116.19,2855100000.0
2007-07-23 17:45:00,116.19,116.19,116.12,116.15,2000500000.0
2007-07-23 17:50:00,116.16,116.16,116.095,116.14,2819099986.0
2007-07-23 17:55:00,116.13,116.15,116.01,116.07,3027000000.0
2007-07-23 18:00:00,116.07,116.11,116.03,116.04,1554900001.0
2007-07-23 18:05:00,116.04,116.1,116.02,116.08,930100000.0
2007-07-23 18:10:00,116.08,116.1,115.88,115.91,1215500000.0
2007-07-23 18:15:00,115.89,116.0,115.89,115.97,1081000002.0
2007-07-23 18:20:00,115.97,115.98,115.91,115.94,677900000.0
2007-07-23 18:25:00,115.95,115.99,115.93,115.99,827600001.0
2007-07-23 18:30:00,115.99,115.99,115.91,115.94,670500015.0
2007-07-23 18:35:00,115.94,115.95,115.87,115.93,1274800000.0
2007-07-23 18:40:00,115.93,115.98,115.93,115.95,990200000.0
2007-07-23 18:45:00,115.95,115.99,115.92,115.98,923700000.0
2007-07-23 18:50:00,115.98,116.02,115.98,116.0,497300002.0
2007-07-23 18:55:00,116.0,116.0,115.94,115.94,671500000.0
2007-07-23 19:00:00,115.96,116.0,115.93,115.98,868100000.0
2007-07-23 19:05:00,115.96,116.02,115.96,115.98,482500003.0
2007-07-23 19:10:00,115.98,115.98,115.89,115.93,1195200000.0
2007-07-23 19:15:00,115.91,115.96,115.88,115.885,1627400015.0
2007-07-23 19:20:00,115.91,115.98,115.89,115.94,1052100012.0
2007-07-23 19:25:00,115.94,115.94,115.865,115.92,1107700007.0
2007-07-23 19:30:00,115.92,115.93,115.88,115.92,1187300008.0
2007-07-23 19:35:00,115.92,115.97,115.91,115.97,1107100012.0
2007-07-23 19:40:00,115.97,115.97,115.905,115.91,740300009.0
2007-07-23 19:45:00,115.93,115.94,115.875,115.94,848200009.0
2007-07-23 19:50:00,115.94,115.94,115.93,115.94,124800000.0
2007-07-23 19:55:00,115.94,115.96,115.92,115.95,318300000.0
2007-07-23 20:00:00,115.95,115.95,115.875,115.9,1367600009.0
2007-07-23 20:05:00,115.9,115.92,115.89,115.91,752399997.0
2007-07-23 20:10:00,115.91,115.91,115.85,115.89,656199997.0
2007-07-23 20:15:00,115.89,115.9,115.87,115.87,861400000.0
2007-07-23 20:20:00,115.88,115.9,115.87,115.89,502100000.0
2007-07-23 20:25:00,115.88,115.9,115.84,115.85,612800000.0
2007-07-23 20:30:00,115.84,115.87,115.795,115.84,507900000.0
2007-07-23 20:35:00,115.84,115.9,115.81,115.88,506900000.0
2007-07-23 20:40:00,115.9,115.9,115.86,115.9,448400002.0
2007-07-23 20:45:00,115.89,115.91,115.86,115.87,391400000.0
2007-07-23 20:50:00,115.89,115.94,115.88,115.92,516000000.0
2007-07-23 20:55:00,115.92,115.93,115.87,115.89,752900000.0
2007-07-23 21:00:00,115.92,115.93,115.86,115.86,421300000.0
2007-07-23 21:05:00,115.89,115.89,115.77,115.83,614300000.0
2007-07-23 21:10:00,115.83,115.84,115.81,115.82,740700000.0
2007-07-23 21:15:00,115.82,115.84,115.82,115.84,598000000.0
2007-07-23 21:20:00,115.84,115.84,115.785,115.83,408400001.0
2007-07-23 21:25:00,115.83,115.85,115.8,115.815,206300001.0
2007-07-23 21:30:00,115.84,115.84,115.78,115.82,532400008.0
2007-07-23 21:35:00,115.82,115.83,115.79,115.81,524400001.0
2007-07-23 21:40:00,115.83,115.83,115.775,115.81,788900000.0
2007-07-23 21:45:00,115.81,115.81,115.71,115.73,970400007.0
2007-07-23 21:50:00,115.73,115.76,115.705,115.73,869100005.0
2007-07-23 21:55:00,115.73,115.76,115.71,115.75,726700002.0
2007-07-23 22:00:00,115.73,115.77,115.7,115.74,876299984.0
2007-07-23 22:05:00,115.76,115.79,115.73,115.78,690499994.0
2007-07-23 22:10:00,115.78,115.8,115.76,115.77,352199994.0
2007-07-23 22:15:00,115.75,115.77,115.64,115.65,541599997.0
2007-07-23 22:20:00,115.65,115.69,115.59,115.61,1191299994.0
2007-07-23 22:25:00,115.62,115.64,115.52,115.59,1003699991.0
2007-07-23 22:30:00,115.59,115.63,115.57,115.62,598800000.0
2007-07-23 22:35:00,115.61,115.64,115.55,115.58,904999999.0
2007-07-23 22:40:00,115.58,115.64,115.575,115.6,535300004.0
2007-07-23 22:45:00,115.59,115.65,115.53,115.65,581800001.0
2007-07-23 22:50:00,115.65,115.7,115.64,115.65,310900000.0
2007-07-23 22:55:00,115.65,115.71,115.63,115.63,678700001.0
2007-07-23 23:00:00,115.66,115.66,115.575,115.64,359800000.0
2007-07-23 23:05:00,115.63,115.7,115.585,115.625,601900000.0
2007-07-23 23:10:00,115.68,115.73,115.615,115.69,823000003.0
2007-07-23 23:15:00,115.68,115.68,115.59,115.65,851100018.0
2007-07-23 23:20:00,115.65,115.65,115.59,115.62,922000026.0
2007-07-23 23:25:00,115.63,115.64,115.53,115.58,1803000016.0
2007-07-23 23:30:00,115.58,115.65,115.575,115.62,1484600005.0
2007-07-23 23:35:00,115.62,115.68,115.565,115.59,886800002.0
2007-07-23 23:40:00,115.59,115.62,115.56,115.58,639900011.0
2007-07-23 23:45:00,115.58,115.59,115.55,115.59,524800001.0
2007-07-23 23:50:00,115.59,115.61,115.55,115.59,1290300015.0
2007-07-23 23:55:00,115.59,115.67,115.58,115.63,817600015.0
2007-07-24 00:00:00,115.63,115.65,115.61,115.635,286700008.0
2007-07-24 00:05:00,115.655,115.69,115.65,115.68,327200002.0
2007-07-24 00:10:00,115.69,115.7,115.67,115.68,84000000.0
2007-07-24 00:15:00,115.68,115.73,115.675,115.73,340800000.0
2007-07-24 00:20:00,115.73,115.73,115.68,115.71,505100000.0
2007-07-24 00:25:00,115.71,115.72,115.66,115.68,765400002.0
2007-07-24 00:30:00,115.68,115.7,115.66,115.69,679200005.0
2007-07-24 00:35:00,115.69,115.7,115.635,115.66,1040900012.0
2007-07-24 00:40:00,115.66,115.67,115.63,115.66,486400000.0
2007-07-24 00:45:00,115.65,115.67,115.59,115.605,705900000.0
2007-07-24 00:50:00,115.61,115.68,115.61,115.66,520400000.0
2007-07-24 00:55:00,115.625,115.66,115.59,115.64,302800000.0
2007-07-24 01:00:00,115.65,115.67,115.615,115.64,391600004.0
2007-07-24 01:05:00,115.64,115.64,115.575,115.61,1043800001.0
2007-07-24 01:10:00,115.61,115.61,115.57,115.6,974399998.0
2007-07-24 01:15:00,115.575,115.61,115.5,115.59,1918600002.0
2007-07-24 01:20:00,115.575,115.64,115.55,115.605,2084899986.0
2007-07-24 01:25:00,115.61,115.64,115.57,115.63,607099993.0
2007-07-24 01:30:00,115.64,115.65,115.61,115.62,363600001.0
2007-07-24 01:35:00,115.62,115.62,115.53,115.56,933899999.0
2007-07-24 01:40:00,115.56,115.56,115.5,115.56,854699997.0
2007-07-24 01:45:00,115.56,115.58,115.505,115.56,905099998.0
2007-07-24 01:50:00,115.55,115.56,115.49,115.545,906000000.0
2007-07-24 01:55:00,115.545,115.56,115.505,115.56,374600000.0
2007-07-24 02:00:00,115.56,115.56,115.51,115.52,387700000.0
2007-07-24 02:05:00,115.52,115.52,115.44,115.46,475800000.0
2007-07-24 02:10:00,115.46,115.48,115.16,115.265,2243900000.0
2007-07-24 02:15:00,115.24,115.34,115.225,115.32,1534300002.0
2007-07-24 02:20:00,115.33,115.36,115.285,115.29,753100000.0
2007-07-24 02:25:00,115.29,115.32,115.22,115.27,1319300013.0
2007-07-24 02:30:00,115.26,115.26,115.135,115.22,3750200053.0
2007-07-24 02:35:00,115.22,115.24,115.135,115.145,2558600045.0
2007-07-24 02:40:00,115.16,115.25,115.145,115.24,904900010.0
2007-07-24 02:45:00,115.24,115.27,115.21,115.27,898000000.0
2007-07-24 02:50:00,115.26,115.28,115.21,115.27,1271800000.0
2007-07-24 02:55:00,115.255,115.27,115.105,115.185,2003599999.0
2007-07-24 03:00:00,115.185,115.21,115.13,115.19,3124099999.0
2007-07-24 03:05:00,115.2,115.22,115.18,115.2,2292599999.0
2007-07-24 03:10:00,115.2,115.23,115.17,115.23,1700700002.0
2007-07-24 03:15:00,115.23,115.295,115.22,115.24,2143999998.0
2007-07-24 03:20:00,115.25,115.25,115.19,115.23,1150800000.0
2007-07-24 03:25:00,115.235,115.25,115.22,115.24,841400000.0
2007-07-24 03:30:00,115.24,115.28,115.23,115.27,1883300000.0
2007-07-24 03:35:00,115.27,115.31,115.27,115.31,1633699982.0
2007-07-24 03:40:00,115.31,115.32,115.3,115.31,499100006.0
2007-07-24 03:45:00,115.31,115.31,115.265,115.29,488600000.0
2007-07-24 03:50:00,115.29,115.33,115.285,115.32,1005700006.0
2007-07-24 03:55:00,115.32,115.32,115.27,115.3,951600006.0
2007-07-24 04:00:00,115.3,115.32,115.22,115.22,1496500002.0
2007-07-24 04:05:00,115.22,115.24,115.135,115.17,1146300000.0
2007-07-24 04:10:00,115.17,115.24,115.15,115.22,2485900000.0
2007-07-24 04:15:00,115.22,115.22,115.16,115.18,2060100000.0
2007-07-24 04:20:00,115.18,115.22,115.16,115.195,1410599999.0
2007-07-24 04:25:00,115.2,115.2,115.155,115.2,1600999999.0
2007-07-24 04:30:00,115.19,115.21,115.17,115.2,464999998.0
2007-07-24 04:35:00,115.19,115.22,115.18,115.22,970999998.0
2007-07-24 04:40:00,115.22,115.24,115.185,115.2,804299997.0
2007-07-24 04:45:00,115.205,115.22,115.185,115.205,448799999.0
2007-07-24 04:50:00,115.2,115.22,115.16,115.18,905699992.0
2007-07-24 04:55:00,115.18,115.2,115.08,115.18,1685200000.0
2007-07-24 05:00:00,115.18,115.18,115.065,115.1,3081899993.0
2007-07-24 05:05:00,115.08,115.15,115.08,115.13,1241900002.0
2007-07-24 05:10:00,115.13,115.21,115.1,115.17,1864400000.0
2007-07-24 05:15:00,115.17,115.17,115.08,115.14,1608900000.0
2007-07-24 05:20:00,115.14,115.15,115.12,115.13,1245300000.0
2007-07-24 05:25:00,115.135,115.14,115.08,115.08,1256300000.0
2007-07-24 05:30:00,115.1,115.12,115.09,115.12,1186100025.0
2007-07-24 05:35:00,115.12,115.17,115.08,115.105,1710800004.0
2007-07-24 05:40:00,115.105,115.105,115.06,115.09,1788700015.0
2007-07-24 05:45:00,115.09,115.14,115.08,115.08,932000001.0
2007-07-24 05:50:00,115.1,115.14,115.09,115.14,624100000.0
2007-07-24 05:55:00,115.14,115.14,115.09,115.13,666500000.0
2007-07-24 06:00:00,115.14,115.16,115.08,115.135,1191600000.0
2007-07-24 06:05:00,115.135,115.15,115.08,115.15,989500000.0
2007-07-24 06:10:00,115.145,115.15,115.11,115.14,385700000.0
2007-07-24 06:15:00,115.15,115.16,115.08,115.14,533500000.0
2007-07-24 06:20:00,115.15,115.18,115.13,115.17,1017500000.0
2007-07-24 06:25:00,115.165,115.18,115.11,115.15,850700000.0
2007-07-24 06:30:00,115.16,115.16,115.09,115.09,931900000.0
2007-07-24 06:35:00,115.09,115.11,115.08,115.09,796600000.0
2007-07-24 06:40:00,115.09,115.12,115.08,115.09,745200001.0
2007-07-24 06:45:00,115.09,115.13,115.09,115.13,753800000.0
2007-07-24 06:50:00,115.12,115.13,115.1,115.12,522700000.0
2007-07-24 06:55:00,115.12,115.16,115.105,115.14,628600000.0
2007-07-24 07:00:00,115.14,115.21,115.13,115.18,1569000004.0
2007-07-24 07:05:00,115.18,115.24,115.16,115.19,2291900022.0
2007-07-24 07:10:00,115.19,115.23,115.17,115.205,1248900000.0
2007-07-24 07:15:00,115.21,115.26,115.19,115.25,2843800009.0
2007-07-24 07:20:00,115.25,115.27,115.21,115.23,1638600010.0
2007-07-24 07:25:00,115.23,115.25,115.22,115.24,1609800020.0
2007-07-24 07:30:00,115.24,115.25,115.19,115.19,1066700018.0
2007-07-24 07:35:00,115.19,115.27,115.18,115.26,1222300004.0
2007-07-24 07:40:00,115.26,115.28,115.23,115.24,711000000.0
2007-07-24 07:45:00,115.24,115.26,115.225,115.235,689300007.0
2007-07-24 07:50:00,115.23,115.235,115.155,115.22,2001100044.0
2007-07-24 07:55:00,115.22,115.28,115.185,115.28,1330200000.0
2007-07-24 08:00:00,115.28,115.28,115.195,115.28,1881700010.0
2007-07-24 08:05:00,115.265,115.32,115.25,115.31,884200002.0
2007-07-24 08:10:00,115.31,115.33,115.24,115.265,1596400010.0
2007-07-24 08:15:00,115.265,115.265,115.18,115.23,1990500023.0
2007-07-24 08:20:00,115.23,115.23,115.17,115.195,1692500011.0
2007-07-24 08:25:00,115.2,115.23,115.125,115.155,2567300032.0
2007-07-24 08:30:00,115.155,115.17,115.12,115.15,2955800000.0
2007-07-24 08:35:00,115.145,115.17,115.1,115.14,4124100000.0
2007-07-24 08:40:00,115.155,115.205,115.15,115.19,3468399997.0
2007-07-24 08:45:00,115.19,115.27,115.17,115.265,5208899998.0
2007-07-24 08:50:00,115.27,115.295,115.21,115.23,3059499999.0
2007-07-24 08:55:00,115.22,115.275,115.21,115.275,3130300000.0
2007-07-24 09:00:00,115.275,115.32,115.26,115.3,3539899999.0
2007-07-24 09:05:00,115.3,115.325,115.29,115.31,1325000000.0
2007-07-24 09:10:00,115.31,115.33,115.255,115.29,3262699997.0
2007-07-24 09:15:00,115.29,115.33,115.275,115.3,1662000000.0
2007-07-24 09:20:00,115.33,115.37,115.3,115.33,1947799997.0
2007-07-24 09:25:00,115.33,115.37,115.245,115.335,2530299998.0
2007-07-24 09:30:00,115.33,115.36,115.2,115.2,2031600000.0
2007-07-24 09:35:00,115.2,115.29,115.175,115.26,2999199999.0
2007-07-24 09:40:00,115.245,115.31,115.245,115.3,1956900000.0
2007-07-24 09:45:00,115.3,115.32,115.185,115.2,3520499999.0
2007-07-24 09:50:00,115.2,115.24,115.13,115.21,5226299999.0
2007-07-24 09:55:00,115.21,115.31,115.18,115.285,4659199999.0
2007-07-24 10:00:00,115.28,115.31,115.23,115.24,3039499999.0
2007-07-24 10:05:00,115.26,115.35,115.24,115.32,2574599999.0
2007-07-24 10:10:00,115.32,115.41,115.3,115.38,4389299990.0
2007-07-24 10:15:00,115.38,115.38,115.285,115.31,2340199998.0
2007-07-24 10:20:00,115.31,115.36,115.29,115.34,3511600000.0
2007-07-24 10:25:00,115.35,115.43,115.35,115.405,4269400000.0
2007-07-24 10:30:00,115.405,115.46,115.37,115.46,4585099995.0
2007-07-24 10:35:00,115.47,115.54,115.46,115.54,4103000000.0
2007-07-24 10:40:00,115.54,115.59,115.515,115.56,4811599998.0
2007-07-24 10:45:00,115.56,115.58,115.515,115.55,2146799999.0
2007-07-24 10:50:00,115.56,115.56,115.475,115.49,2458699998.0
2007-07-24 10:55:00,115.49,115.53,115.46,115.52,2229899998.0
2007-07-24 11:00:00,115.52,115.61,115.51,115.58,3797099996.0
2007-07-24 11:05:00,115.58,115.6,115.515,115.58,3315199999.0
2007-07-24 11:10:00,115.58,115.58,115.52,115.56,999300000.0
2007-07-24 11:15:00,115.57,115.57,115.44,115.54,2812499999.0
2007-07-24 11:20:00,115.54,115.63,115.54,115.59,2163800000.0
2007-07-24 11:25:00,115.59,115.6,115.49,115.51,2310499994.0
2007-07-24 11:30:00,115.53,115.57,115.495,115.56,1876399999.0
2007-07-24 11:35:00,115.56,115.57,115.53,115.57,524200000.0
2007-07-24 11:40:00,115.56,115.61,115.445,115.46,1488899999.0
2007-07-24 11:45:00,115.47,115.56,115.45,115.46,2413599999.0
2007-07-24 11:50:00,115.46,115.49,115.43,115.48,2415299999.0
2007-07-24 11:55:00,115.475,115.49,115.36,115.36,1259700000.0
2007-07-24 12:00:00,115.36,115.47,115.36,115.46,1908800000.0
2007-07-24 12:05:00,115.47,115.48,115.46,115.47,840200000.0
2007-07-24 12:10:00,115.47,115.49,115.425,115.49,929499995.0
2007-07-24 12:15:00,115.49,115.56,115.445,115.56,1711799999.0
2007-07-24 12:20:00,115.56,115.62,115.54,115.585,1642199997.0
2007-07-24 12:25:00,115.59,115.68,115.57,115.655,2223199999.0
2007-07-24 12:30:00,115.66,115.68,115.6,115.62,1827699998.0
2007-07-24 12:35:00,115.62,115.65,115.595,115.63,1333699999.0
2007-07-24 12:40:00,115.63,115.69,115.605,115.64,1809799998.0
2007-07-24 12:45:00,115.64,115.65,115.58,115.58,1127500000.0
2007-07-24 12:50:00,115.58,115.61,115.56,115.59,2382099996.0
2007-07-24 12:55:00,115.61,115.63,115.48,115.49,3274299998.0
2007-07-24 13:00:00,115.49,115.57,115.465,115.5,3644300000.0
2007-07-24 13:05:00,115.51,115.555,115.485,115.51,3046600002.0
2007-07-24 13:10:00,115.52,115.52,115.475,115.49,1857199999.0
2007-07-24 13:15:00,115.49,115.51,115.465,115.5,1513599998.0
2007-07-24 13:20:00,115.5,115.5,115.45,115.47,2158100000.0
2007-07-24 13:25:00,115.47,115.5,115.425,115.5,2452600000.0
2007-07-24 13:30:00,115.5,115.53,115.47,115.51,3405100000.0
2007-07-24 13:35:00,115.5,115.615,115.49,115.58,3627399999.0
2007-07-24 13:40:00,115.59,115.6,115.535,115.59,4015999998.0
2007-07-24 13:45:00,115.59,115.65,115.565,115.62,3804999996.0
2007-07-24 13:50:00,115.62,115.63,115.6,115.63,1691600001.0
2007-07-24 13:55:00,115.64,115.71,115.62,115.68,2469200000.0
2007-07-24 14:00:00,115.68,115.72,115.63,115.68,2294799999.0
2007-07-24 14:05:00,115.67,115.68,115.6,115.61,2294300000.0
2007-07-24 14:10:00,115.65,115.67,115.6,115.645,1546700000.0
2007-07-24 14:15:00,115.64,115.7,115.635,115.68,2052100000.0
2007-07-24 14:20:00,115.69,115.77,115.675,115.74,2184600000.0
2007-07-24 14:25:00,115.735,115.74,115.62,115.63,3388400001.0
2007-07-24 14:30:00,115.64,116.48,115.64,116.25,6804499994.0
2007-07-24 14:35:00,116.245,116.32,116.18,116.23,7773299974.0
2007-07-24 14:40:00,116.23,116.23,116.12,116.19,6775499973.0
2007-07-24 14:45:00,116.2,116.41,116.19,116.37,5453100000.0
2007-07-24 14:50:00,116.37,116.41,116.3,116.33,3609400000.0
2007-07-24 14:55:00,116.33,116.37,116.23,116.29,4394200001.0
2007-07-24 15:00:00,116.29,116.325,116.24,116.245,3927499999.0
2007-07-24 15:05:00,116.24,116.25,116.09,116.22,5141799998.0
2007-07-24 15:10:00,116.22,116.28,116.14,116.2,4056199990.0
2007-07-24 15:15:00,116.2,116.23,116.11,116.17,4114999966.0
2007-07-24 15:20:00,116.17,116.25,116.08,116.2,5728299955.0
2007-07-24 15:25:00,116.2,116.21,116.06,116.18,4237099948.0
2007-07-24 15:30:00,116.17,116.21,116.02,116.11,4510800043.0
2007-07-24 15:35:00,116.11,116.15,116.015,116.09,4693399986.0
2007-07-24 15:40:00,116.08,116.09,115.94,116.08,3856099990.0
2007-07-24 15:45:00,116.08,116.2,116.04,116.14,4468299984.0
2007-07-24 15:50:00,116.14,116.2,116.12,116.14,3523099996.0
2007-07-24 15:55:00,116.135,116.26,116.08,116.19,5425899958.0
2007-07-24 16:00:00,116.19,116.23,116.09,116.22,4927699972.0
2007-07-24 16:05:00,116.21,116.22,116.135,116.17,4217599976.0
2007-07-24 16:10:00,116.16,116.23,116.13,116.21,4441299992.0
2007-07-24 16:15:00,116.21,116.28,116.195,116.245,3507300018.0
2007-07-24 16:20:00,116.25,116.28,116.215,116.26,2634800003.0
2007-07-24 16:25:00,116.27,116.27,116.185,116.22,1591799996.0
2007-07-24 16:30:00,116.22,116.29,116.2,116.27,1410100000.0
2007-07-24 16:35:00,116.27,116.36,116.25,116.36,3651300001.0
2007-07-24 16:40:00,116.355,116.375,116.28,116.33,2968199978.0
2007-07-24 16:45:00,116.32,116.33,116.26,116.26,2599099994.0
2007-07-24 16:50:00,116.26,116.31,116.205,116.23,2566899981.0
2007-07-24 16:55:00,116.22,116.29,116.17,116.22,4489799981.0
2007-07-24 17:00:00,116.21,116.31,116.19,116.25,2600799981.0
2007-07-24 17:05:00,116.25,116.26,116.205,116.24,2323499986.0
2007-07-24 17:10:00,116.24,116.24,116.17,116.2,2713199995.0
2007-07-24 17:15:00,116.2,116.24,116.135,116.23,3092900002.0
2007-07-24 17:20:00,116.23,116.23,116.16,116.19,2569699994.0
2007-07-24 17:25:00,116.19,116.24,116.15,116.23,1789799998.0
2007-07-24 17:30:00,116.23,116.33,116.225,116.29,2868300010.0
2007-07-24 17:35:00,116.29,116.35,116.255,116.27,3020299971.0
2007-07-24 17:40:00,116.28,116.31,116.24,116.31,2267299988.0
2007-07-24 17:45:00,116.31,116.33,116.23,116.26,3112000000.0
2007-07-24 17:50:00,116.26,116.28,116.23,116.26,1331900000.0
2007-07-24 17:55:00,116.26,116.26,116.18,116.24,2201599996.0
2007-07-24 18:00:00,116.24,116.3,116.2,116.27,3016699994.0
2007-07-24 18:05:00,116.27,116.32,116.255,116.3,2845700003.0
2007-07-24 18:10:00,116.3,116.38,116.275,116.37,2145899999.0
2007-07-24 18:15:00,116.36,116.54,116.34,116.52,5382999981.0
2007-07-24 18:20:00,116.52,116.52,116.43,116.46,4018899989.0
2007-07-24 18:25:00,116.46,116.52,116.42,116.435,3875799989.0
2007-07-24 18:30:00,116.44,116.6,116.435,116.58,5343199980.0
2007-07-24 18:35:00,116.575,116.61,116.525,116.58,2368599996.0
2007-07-24 18:40:00,116.58,116.58,116.465,116.54,1999299993.0
2007-07-24 18:45:00,116.535,116.64,116.525,116.59,3826299996.0
2007-07-24 18:50:00,116.59,116.6,116.56,116.58,1090999996.0
2007-07-24 18:55:00,116.58,116.6,116.52,116.56,2871999966.0
2007-07-24 19:00:00,116.56,116.69,116.56,116.65,3339399983.0
2007-07-24 19:05:00,116.65,116.66,116.53,116.55,3798599968.0
2007-07-24 19:10:00,116.55,116.57,116.485,116.51,1782000000.0
2007-07-24 19:15:00,116.52,116.56,116.49,116.55,1798399999.0
2007-07-24 19:20:00,116.55,116.58,116.52,116.545,1374100000.0
2007-07-24 19:25:00,116.55,116.59,116.53,116.54,1328199994.0
2007-07-24 19:30:00,116.54,116.58,116.525,116.56,986999998.0
2007-07-24 19:35:00,116.56,116.585,116.55,116.56,1818499972.0
2007-07-24 19:40:00,116.59,116.6,116.55,116.56,544400000.0
2007-07-24 19:45:00,116.56,116.58,116.485,116.57,1680799990.0
2007-07-24 19:50:00,116.57,116.57,116.48,116.52,1914699993.0
2007-07-24 19:55:00,116.5,116.53,116.475,116.52,1126099981.0
2007-07-24 20:00:00,116.51,116.6,116.48,116.57,3238699956.0
2007-07-24 20:05:00,116.565,116.59,116.51,116.55,2993099989.0
2007-07-24 20:10:00,116.55,116.63,116.5,116.6,3863699995.0
2007-07-24 20:15:00,116.59,116.6,116.495,116.57,1847099994.0
2007-07-24 20:20:00,116.56,116.58,116.52,116.545,2485599978.0
2007-07-24 20:25:00,116.545,116.58,116.52,116.555,1968199971.0
2007-07-24 20:30:00,116.57,116.59,116.46,116.47,2701599987.0
2007-07-24 20:35:00,116.465,116.53,116.41,116.44,2316999992.0
2007-07-24 20:40:00,116.44,116.48,116.29,116.45,4958699978.0
2007-07-24 20:45:00,116.45,116.47,116.41,116.44,2068999992.0
2007-07-24 20:50:00,116.44,116.46,116.385,116.42,1731900001.0
2007-07-24 20:55:00,116.42,116.42,116.25,116.27,2852799987.0
2007-07-24 21:00:00,116.26,116.275,116.12,116.15,3220299998.0
2007-07-24 21:05:00,116.14,116.15,116.05,116.06,2349700000.0
2007-07-24 21:10:00,116.06,116.14,116.01,116.03,3188599997.0
2007-07-24 21:15:00,116.03,116.13,115.975,116.09,3993499982.0
2007-07-24 21:20:00,116.09,116.1,116.01,116.02,2200199983.0
2007-07-24 21:25:00,116.05,116.06,115.99,116.01,3897099978.0
2007-07-24 21:30:00,116.0,116.01,115.87,115.91,3482900000.0
2007-07-24 21:35:00,115.91,115.94,115.86,115.89,3927899996.0
2007-07-24 21:40:00,115.88,115.91,115.735,115.77,2377499990.0
2007-07-24 21:45:00,115.77,115.82,115.68,115.82,3770099989.0
2007-07-24 21:50:00,115.81,115.83,115.66,115.68,2656999991.0
2007-07-24 21:55:00,115.71,115.725,115.605,115.7,4613899996.0
2007-07-24 22:00:00,115.7,115.85,115.65,115.85,2005600000.0
2007-07-24 22:05:00,115.82,115.92,115.82,115.9,1651200005.0
2007-07-24 22:10:00,115.9,115.96,115.88,115.89,1525700005.0
2007-07-24 22:15:00,115.89,116.04,115.89,116.04,1446500005.0
2007-07-24 22:20:00,116.04,116.08,115.95,116.0,2735300012.0
2007-07-24 22:25:00,116.0,116.03,115.94,116.0,1656800000.0
2007-07-24 22:30:00,115.995,116.035,115.945,116.02,1982700000.0
2007-07-24 22:35:00,116.02,116.07,116.005,116.065,1935200000.0
2007-07-24 22:40:00,116.06,116.08,116.025,116.08,1073100004.0
2007-07-24 22:45:00,116.08,116.08,116.05,116.06,600400000.0
2007-07-24 22:50:00,116.07,116.11,116.05,116.05,597500000.0
2007-07-24 22:55:00,116.07,116.11,116.05,116.07,1112100000.0
2007-07-24 23:00:00,116.06,116.1,116.03,116.06,433000000.0
2007-07-24 23:05:00,116.05,116.05,115.955,115.98,720100001.0
2007-07-24 23:10:00,115.97,115.99,115.895,115.91,1375300001.0
2007-07-24 23:15:00,115.92,115.935,115.855,115.875,1616900000.0
2007-07-24 23:20:00,115.88,115.915,115.815,115.835,1771400000.0
2007-07-24 23:25:00,115.83,115.875,115.79,115.835,2176100000.0
2007-07-24 23:30:00,115.83,115.895,115.805,115.89,1020200000.0
2007-07-24 23:35:00,115.9,115.94,115.86,115.89,1100200000.0
2007-07-24 23:40:00,115.89,115.89,115.795,115.85,1102100000.0
2007-07-24 23:45:00,115.83,115.86,115.77,115.8,909300000.0
2007-07-24 23:50:00,115.805,115.81,115.75,115.785,774600000.0
2007-07-24 23:55:00,115.8,115.89,115.8,115.88,866200000.0
2007-07-25 00:00:00,115.88,115.88,115.82,115.825,1389800000.0
2007-07-25 00:05:00,115.865,115.9,115.825,115.88,1330600000.0
2007-07-25 00:10:00,115.865,115.89,115.835,115.87,384800000.0
2007-07-25 00:15:00,115.87,115.87,115.815,115.825,542200000.0
2007-07-25 00:20:00,115.83,115.85,115.795,115.84,931300000.0
2007-07-25 00:25:00,115.84,115.86,115.81,115.85,789600000.0
2007-07-25 00:30:00,115.85,115.86,115.815,115.83,386300000.0
2007-07-25 00:35:00,115.84,115.84,115.77,115.82,964900000.0
2007-07-25 00:40:00,115.825,115.92,115.785,115.89,1297300000.0
2007-07-25 00:45:00,115.87,115.93,115.87,115.905,982400000.0
2007-07-25 00:50:00,115.875,115.96,115.86,115.945,1037100000.0
2007-07-25 00:55:00,115.94,115.98,115.92,115.97,727600000.0
2007-07-25 01:00:00,115.97,116.01,115.92,116.0,1054300000.0
2007-07-25 01:05:00,116.0,116.03,115.975,116.02,1129100000.0
2007-07-25 01:10:00,116.02,116.04,115.99,116.02,506200000.0
2007-07-25 01:15:00,116.02,116.03,116.0,116.01,478000000.0
2007-07-25 01:20:00,116.01,116.02,115.98,115.99,741100000.0
2007-07-25 01:25:00,115.99,116.0,115.855,115.9,1273200000.0
2007-07-25 01:30:00,115.89,115.91,115.85,115.87,983200000.0
2007-07-25 01:35:00,115.87,115.87,115.78,115.83,805700000.0
2007-07-25 01:40:00,115.83,115.86,115.83,115.84,277300000.0
2007-07-25 01:45:00,115.84,115.91,115.83,115.91,797400000.0
2007-07-25 01:50:00,115.91,115.91,115.85,115.88,514200000.0
2007-07-25 01:55:00,115.88,115.95,115.85,115.95,1037700000.0
2007-07-25 02:00:00,115.95,115.96,115.915,115.95,1013300000.0
2007-07-25 02:05:00,115.95,115.95,115.855,115.89,1569299996.0
2007-07-25 02:10:00,115.89,115.94,115.84,115.94,2009399977.0
2007-07-25 02:15:00,115.95,116.0,115.92,115.93,1353399992.0
2007-07-25 02:20:00,115.95,115.95,115.885,115.92,1513999985.0
2007-07-25 02:25:00,115.92,115.95,115.89,115.89,1060199995.0
2007-07-25 02:30:00,115.9,115.91,115.81,115.82,1040900001.0
2007-07-25 02:35:00,115.82,115.86,115.78,115.79,1680799989.0
2007-07-25 02:40:00,115.81,115.81,115.625,115.67,4477499993.0
2007-07-25 02:45:00,115.67,115.74,115.59,115.63,3489499996.0
2007-07-25 02:50:00,115.63,115.66,115.45,115.56,5927449998.0
2007-07-25 02:55:00,115.56,115.59,115.43,115.49,4188099997.0
2007-07-25 03:00:00,115.49,115.5,115.295,115.455,4283599975.0
2007-07-25 03:05:00,115.455,115.495,115.4,115.495,3329399987.0
2007-07-25 03:10:00,115.495,115.59,115.455,115.495,3801499996.0
2007-07-25 03:15:00,115.49,115.52,115.45,115.5,2201999999.0
2007-07-25 03:20:00,115.495,115.53,115.43,115.46,1806799997.0
2007-07-25 03:25:00,115.46,115.57,115.365,115.57,3580499977.0
2007-07-25 03:30:00,115.58,115.675,115.54,115.64,2177299995.0
2007-07-25 03:35:00,115.62,115.74,115.595,115.705,1283299996.0
2007-07-25 03:40:00,115.68,115.72,115.64,115.65,2135400002.0
2007-07-25 03:45:00,115.65,115.66,115.52,115.57,2148199998.0
2007-07-25 03:50:00,115.56,115.58,115.53,115.55,937400000.0
2007-07-25 03:55:00,115.56,115.635,115.53,115.615,1356600000.0
2007-07-25 04:00:00,115.615,115.65,115.58,115.65,1992499992.0
2007-07-25 04:05:00,115.65,115.65,115.515,115.56,1197799998.0
2007-07-25 04:10:00,115.595,115.61,115.53,115.55,1171099998.0
2007-07-25 04:15:00,115.56,115.6,115.54,115.6,946199999.0
2007-07-25 04:20:00,115.59,115.6,115.55,115.56,1194099999.0
2007-07-25 04:25:00,115.56,115.6,115.56,115.59,990099999.0
2007-07-25 04:30:00,115.59,115.65,115.55,115.58,2354299990.0
2007-07-25 04:35:00,115.58,115.67,115.57,115.65,921899998.0
2007-07-25 04:40:00,115.65,115.71,115.64,115.69,1122999995.0
2007-07-25 04:45:00,115.69,115.7,115.64,115.66,1274499995.0
2007-07-25 04:50:00,115.66,115.69,115.655,115.68,486200000.0
2007-07-25 04:55:00,115.68,115.72,115.675,115.685,456300000.0
2007-07-25 05:00:00,115.69,115.7,115.67,115.7,592600002.0
2007-07-25 05:05:00,115.7,115.7,115.655,115.68,587500000.0
2007-07-25 05:10:00,115.68,115.69,115.65,115.67,854900000.0
2007-07-25 05:15:00,115.665,115.68,115.63,115.65,1044400000.0
2007-07-25 05:20:00,115.65,115.73,115.63,115.69,3036300015.0
2007-07-25 05:25:00,115.69,115.7,115.635,115.68,1719400001.0
2007-07-25 05:30:00,115.68,115.75,115.645,115.74,2254600000.0
2007-07-25 05:35:00,115.73,115.79,115.705,115.78,1146000000.0
2007-07-25 05:40:00,115.78,115.82,115.77,115.795,1866099999.0
2007-07-25 05:45:00,115.79,115.81,115.765,115.795,2346600000.0
2007-07-25 05:50:00,115.8,115.83,115.765,115.83,1920600000.0
2007-07-25 05:55:00,115.83,115.9,115.82,115.875,2653299999.0
2007-07-25 06:00:00,115.875,115.91,115.86,115.88,1456299995.0
2007-07-25 06:05:00,115.88,115.9,115.86,115.9,836500000.0
2007-07-25 06:10:00,115.9,115.97,115.88,115.9,2750200000.0
2007-07-25 06:15:00,115.9,115.905,115.87,115.89,1002300000.0
2007-07-25 06:20:00,115.87,115.97,115.87,115.96,1402700000.0
2007-07-25 06:25:00,115.95,115.97,115.89,115.93,1594200000.0
2007-07-25 06:30:00,115.93,115.965,115.895,115.96,1988299998.0
2007-07-25 06:35:00,115.97,115.98,115.895,115.93,1722100000.0
2007-07-25 06:40:00,115.94,116.02,115.94,116.01,1095300000.0
2007-07-25 06:45:00,116.02,116.04,115.94,115.955,1260800000.0
2007-07-25 06:50:00,115.95,116.015,115.92,116.005,1608500000.0
2007-07-25 06:55:00,115.99,116.05,115.965,116.02,2276699988.0
2007-07-25 07:00:00,116.01,116.08,115.975,116.07,2208299998.0
2007-07-25 07:05:00,116.065,116.11,116.03,116.085,2209299997.0
2007-07-25 07:10:00,116.08,116.14,116.065,116.07,1317399997.0
2007-07-25 07:15:00,116.06,116.12,116.045,116.1,1044799999.0
2007-07-25 07:20:00,116.1,116.12,116.07,116.115,1428000000.0
2007-07-25 07:25:00,116.11,116.115,116.07,116.085,730600000.0
2007-07-25 07:30:00,116.085,116.09,116.04,116.055,1693500006.0
2007-07-25 07:35:00,116.055,116.06,116.01,116.035,1424899999.0
2007-07-25 07:40:00,116.03,116.03,115.96,115.995,2164500000.0
2007-07-25 07:45:00,115.97,116.04,115.97,116.03,1355700000.0
2007-07-25 07:50:00,116.02,116.09,116.01,116.05,754299994.0
2007-07-25 07:55:00,116.05,116.05,115.97,116.01,1525699996.0
2007-07-25 08:00:00,116.005,116.06,115.945,115.97,4028299957.0
2007-07-25 08:05:00,115.985,116.02,115.945,115.97,2247200003.0
2007-07-25 08:10:00,115.96,115.99,115.93,115.98,3420900002.0
2007-07-25 08:15:00,115.98,116.015,115.94,116.005,3412999997.0
2007-07-25 08:20:00,116.01,116.04,115.99,116.01,4156099969.0
2007-07-25 08:25:00,116.02,116.04,115.83,115.87,6208899954.0
2007-07-25 08:30:00,115.86,115.96,115.86,115.955,4936999930.0
2007-07-25 08:35:00,115.96,116.02,115.93,116.005,4696799921.0
2007-07-25 08:40:00,116.01,116.015,115.95,115.97,4136799975.0
2007-07-25 08:45:00,115.97,115.98,115.88,115.9,6363899997.0
2007-07-25 08:50:00,115.91,115.95,115.86,115.88,5685599972.0
2007-07-25 08:55:00,115.88,115.9,115.815,115.865,4898100088.0
2007-07-25 09:00:00,115.86,116.05,115.86,116.05,4614599993.0
2007-07-25 09:05:00,116.04,116.07,116.0,116.025,3235099997.0
2007-07-25 09:10:00,116.025,116.08,115.96,116.08,5784599949.0
2007-07-25 09:15:00,116.08,116.12,115.965,115.985,5263099966.0
2007-07-25 09:20:00,115.98,116.02,115.86,115.875,4118299984.0
2007-07-25 09:25:00,115.87,115.95,115.855,115.92,5508799961.0
2007-07-25 09:30:00,115.93,115.99,115.86,115.88,5738799973.0
2007-07-25 09:35:00,115.89,115.93,115.87,115.9,3502899989.0
2007-07-25 09:40:00,115.89,115.92,115.84,115.89,2432099992.0
2007-07-25 09:45:00,115.89,115.94,115.89,115.92,1990199999.0
2007-07-25 09:50:00,115.92,115.93,115.84,115.86,4424999949.0
2007-07-25 09:55:00,115.86,115.92,115.825,115.84,4356399988.0
2007-07-25 10:00:00,115.835,115.9,115.82,115.9,3160199986.0
2007-07-25 10:05:00,115.9,115.92,115.855,115.9,4141699991.0
2007-07-25 10:10:00,115.9,116.08,115.88,116.02,2791299984.0
2007-07-25 10:15:00,116.02,116.02,115.95,115.96,2555899989.0
2007-07-25 10:20:00,115.96,115.97,115.875,115.91,3470000000.0
2007-07-25 10:25:00,115.91,115.96,115.855,115.875,4310799940.0
2007-07-25 10:30:00,115.875,115.945,115.76,115.77,4187199961.0
2007-07-25 10:35:00,115.77,115.77,115.71,115.73,4952899929.0
2007-07-25 10:40:00,115.72,115.785,115.69,115.73,5335599963.0
2007-07-25 10:45:00,115.73,115.84,115.73,115.79,6388499974.0
2007-07-25 10:50:00,115.8,115.88,115.79,115.86,4548099985.0
2007-07-25 10:55:00,115.85,115.88,115.835,115.87,1483500028.0
2007-07-25 11:00:00,115.87,115.87,115.68,115.8,3527699968.0
2007-07-25 11:05:00,115.8,115.81,115.74,115.76,4104899927.0
2007-07-25 11:10:00,115.75,115.8,115.72,115.78,3225000012.0
2007-07-25 11:15:00,115.78,115.79,115.65,115.725,3634999971.0
2007-07-25 11:20:00,115.725,115.8,115.65,115.76,2829299993.0
2007-07-25 11:25:00,115.76,115.8,115.65,115.75,2242599986.0
2007-07-25 11:30:00,115.75,115.77,115.65,115.74,2491799976.0
2007-07-25 11:35:00,115.74,115.75,115.65,115.74,2978199949.0
2007-07-25 11:40:00,115.74,115.78,115.65,115.76,2498299985.0
2007-07-25 11:45:00,115.76,115.81,115.65,115.8,1512699998.0
2007-07-25 11:50:00,115.8,115.81,115.65,115.73,2561499979.0
2007-07-25 11:55:00,115.74,115.79,115.65,115.76,1363999993.0
2007-07-25 12:00:00,115.75,115.76,115.65,115.74,3168299993.0
2007-07-25 12:05:00,115.75,115.825,115.73,115.82,1688699996.0
2007-07-25 12:10:00,115.83,115.85,115.65,115.8,2564499992.0
2007-07-25 12:15:00,115.795,115.85,115.79,115.84,1180799994.0
2007-07-25 12:20:00,115.84,115.86,115.81,115.83,1656799988.0
2007-07-25 12:25:00,115.83,115.9,115.82,115.9,1990599984.0
2007-07-25 12:30:00,115.9,115.93,115.83,115.91,2749799993.0
2007-07-25 12:35:00,115.91,115.95,115.83,115.91,2849199986.0
2007-07-25 12:40:00,115.91,115.91,115.86,115.9,2054700023.0
2007-07-25 12:45:00,115.895,115.93,115.83,115.86,2439400012.0
2007-07-25 12:50:00,115.86,115.96,115.83,115.91,4969800029.0
2007-07-25 12:55:00,115.91,115.97,115.83,115.855,4418100032.0
2007-07-25 13:00:00,115.855,115.99,115.83,115.99,5642399978.0
2007-07-25 13:05:00,115.99,116.07,115.83,116.065,4044099990.0
2007-07-25 13:10:00,116.065,116.07,115.935,115.94,3342700004.0
2007-07-25 13:15:00,115.94,116.015,115.93,116.005,3313200039.0
2007-07-25 13:20:00,116.0,116.12,115.98,116.12,5182999951.0
2007-07-25 13:25:00,116.13,116.2,116.11,116.11,4857900014.0
2007-07-25 13:30:00,116.11,116.15,116.09,116.14,3674299982.0
2007-07-25 13:35:00,116.14,116.14,116.095,116.12,2128600005.0
2007-07-25 13:40:00,116.12,116.13,116.03,116.04,1791900000.0
2007-07-25 13:45:00,116.04,116.09,116.01,116.08,2490899977.0
2007-07-25 13:50:00,116.08,116.08,115.98,116.03,2999099962.0
2007-07-25 13:55:00,116.015,116.08,116.01,116.04,2358199991.0
2007-07-25 14:00:00,116.04,116.04,115.98,115.98,2248099976.0
2007-07-25 14:05:00,115.97,116.0,115.88,115.92,4502099998.0
2007-07-25 14:10:00,115.92,115.98,115.92,115.96,3333700002.0
2007-07-25 14:15:00,115.95,116.0,115.92,115.97,3251700036.0
2007-07-25 14:20:00,115.975,115.99,115.93,115.96,2941199989.0
2007-07-25 14:25:00,115.96,116.05,115.96,115.98,3274799980.0
2007-07-25 14:30:00,115.97,116.02,115.92,115.95,3599899994.0
2007-07-25 14:35:00,115.97,115.99,115.92,115.92,1687599990.0
2007-07-25 14:40:00,115.93,115.93,115.82,115.84,3959199970.0
2007-07-25 14:45:00,115.84,115.87,115.805,115.84,2448999985.0
2007-07-25 14:50:00,115.84,115.85,115.68,115.83,2537299988.0
2007-07-25 14:55:00,115.83,115.94,115.815,115.87,2648099990.0
2007-07-25 15:00:00,115.87,115.96,115.68,115.92,3301499983.0
2007-07-25 15:05:00,115.92,115.94,115.87,115.9,4068299992.0
2007-07-25 15:10:00,115.9,115.91,115.81,115.83,2933699985.0
2007-07-25 15:15:00,115.83,115.87,115.65,115.83,4096499955.0
2007-07-25 15:20:00,115.83,115.89,115.65,115.875,3644700014.0
2007-07-25 15:25:00,115.88,115.89,115.78,115.815,1975899977.0
2007-07-25 15:30:00,115.815,115.92,115.81,115.9,2971600003.0
2007-07-25 15:35:00,115.9,115.91,115.8,115.88,3168899992.0
2007-07-25 15:40:00,115.88,115.94,115.85,115.87,2949799994.0
2007-07-25 15:45:00,115.86,115.92,115.81,115.86,1817999999.0
2007-07-25 15:50:00,115.86,115.88,115.815,115.82,2444300000.0
2007-07-25 15:55:00,115.82,115.84,115.745,115.8,2542199986.0
2007-07-25 16:00:00,115.77,115.91,115.715,115.85,3708099991.0
2007-07-25 16:05:00,115.84,115.86,115.63,115.65,5584799949.0
2007-07-25 16:10:00,115.65,115.69,115.61,115.68,5764399955.0
2007-07-25 16:15:00,115.66,115.68,115.6,115.65,3538300000.0
2007-07-25 16:20:00,115.65,115.7,115.57,115.6,5073099971.0
2007-07-25 16:25:00,115.61,115.62,115.49,115.525,4625799985.0
2007-07-25 16:30:00,115.525,115.59,115.34,115.43,6419999989.0
2007-07-25 16:35:00,115.43,115.5,115.365,115.42,3481499996.0
2007-07-25 16:40:00,115.43,115.45,115.21,115.23,5396499987.0
2007-07-25 16:45:00,115.23,115.29,115.18,115.22,4397899995.0
2007-07-25 16:50:00,115.22,115.28,115.095,115.2,5710199984.0
2007-07-25 16:55:00,115.19,115.28,115.08,115.085,5323799997.0
2007-07-25 17:00:00,115.11,115.36,115.075,115.345,5339399980.0
2007-07-25 17:05:00,115.35,115.37,115.265,115.32,2530300000.0
2007-07-25 17:10:00,115.33,115.355,115.19,115.245,2554600000.0
2007-07-25 17:15:00,115.245,115.245,115.04,115.17,2438400000.0
2007-07-25 17:20:00,115.17,115.19,115.11,115.19,2704199999.0
2007-07-25 17:25:00,115.19,115.27,115.145,115.23,1819500000.0
2007-07-25 17:30:00,115.23,115.3,115.195,115.21,1853799992.0
2007-07-25 17:35:00,115.21,115.31,115.16,115.29,2944299996.0
2007-07-25 17:40:00,115.28,115.35,115.27,115.34,3159699980.0
2007-07-25 17:45:00,115.35,115.4,115.315,115.37,2633799993.0
2007-07-25 17:50:00,115.37,115.41,115.35,115.395,2404999997.0
2007-07-25 17:55:00,115.4,115.43,115.34,115.42,2194399992.0
2007-07-25 18:00:00,115.42,115.56,115.4,115.5,3612499992.0
2007-07-25 18:05:00,115.5,115.55,115.41,115.53,5551500012.0
2007-07-25 18:10:00,115.535,115.55,115.415,115.46,3905499970.0
2007-07-25 18:15:00,115.43,115.48,115.415,115.48,2447699984.0
2007-07-25 18:20:00,115.5,115.5,115.42,115.48,3349399983.0
2007-07-25 18:25:00,115.475,115.525,115.46,115.5,1702500000.0
2007-07-25 18:30:00,115.5,115.56,115.48,115.545,1812800009.0
2007-07-25 18:35:00,115.545,115.57,115.48,115.52,3487699962.0
2007-07-25 18:40:00,115.52,115.54,115.49,115.52,2014699988.0
2007-07-25 18:45:00,115.52,115.52,115.445,115.49,878500000.0
2007-07-25 18:50:00,115.485,115.49,115.43,115.48,1079400000.0
2007-07-25 18:55:00,115.48,115.51,115.45,115.47,2137700021.0
2007-07-25 19:00:00,115.47,115.5,115.435,115.5,1077899982.0
2007-07-25 19:05:00,115.5,115.51,115.455,115.51,1950699989.0
2007-07-25 19:10:00,115.51,115.53,115.445,115.455,2900800004.0
2007-07-25 19:15:00,115.45,115.48,115.43,115.47,2392499980.0
2007-07-25 19:20:00,115.47,115.48,115.42,115.42,1775900004.0
2007-07-25 19:25:00,115.42,115.44,115.4,115.4,1557600011.0
2007-07-25 19:30:00,115.39,115.45,115.335,115.395,2301500000.0
2007-07-25 19:35:00,115.43,115.47,115.41,115.47,1059499993.0
2007-07-25 19:40:00,115.455,115.52,115.42,115.505,1857299990.0
2007-07-25 19:45:00,115.51,115.55,115.46,115.505,2201899991.0
2007-07-25 19:50:00,115.5,115.51,115.44,115.48,1854099977.0
2007-07-25 19:55:00,115.465,115.51,115.46,115.49,2412699999.0
2007-07-25 20:00:00,115.49,115.51,115.425,115.45,2714499985.0
2007-07-25 20:05:00,115.45,115.49,115.41,115.46,2501200012.0
2007-07-25 20:10:00,115.46,115.49,115.43,115.49,1499900038.0
2007-07-25 20:15:00,115.485,115.49,115.46,115.48,1110500027.0
2007-07-25 20:20:00,115.475,115.56,115.455,115.56,1130800001.0
2007-07-25 20:25:00,115.54,115.58,115.52,115.55,2050700004.0
2007-07-25 20:30:00,115.55,115.55,115.475,115.55,1769499976.0
2007-07-25 20:35:00,115.55,115.56,115.47,115.51,2867099973.0
2007-07-25 20:40:00,115.51,115.52,115.455,115.51,1630299987.0
2007-07-25 20:45:00,115.52,115.65,115.505,115.61,2335499992.0
2007-07-25 20:50:00,115.61,115.74,115.6,115.67,3116599997.0
2007-07-25 20:55:00,115.67,115.72,115.64,115.69,2616499996.0
2007-07-25 21:00:00,115.67,115.79,115.65,115.75,3716000000.0
2007-07-25 21:05:00,115.75,115.82,115.74,115.8,2522300027.0
2007-07-25 21:10:00,115.8,115.87,115.78,115.85,2668700006.0
2007-07-25 21:15:00,115.85,115.87,115.78,115.78,3636699982.0
2007-07-25 21:20:00,115.78,115.85,115.77,115.79,3062299991.0
2007-07-25 21:25:00,115.775,115.83,115.775,115.82,908799999.0
2007-07-25 21:30:00,115.82,115.84,115.68,115.71,3148500005.0
2007-07-25 21:35:00,115.71,115.73,115.66,115.66,1732899976.0
2007-07-25 21:40:00,115.69,115.71,115.68,115.71,1003799984.0
2007-07-25 21:45:00,115.7,115.72,115.67,115.72,1528600000.0
2007-07-25 21:50:00,115.72,115.79,115.69,115.76,1164400000.0
2007-07-25 21:55:00,115.785,115.83,115.76,115.79,1332700000.0
2007-07-25 22:00:00,115.79,115.8,115.76,115.765,1420200000.0
2007-07-25 22:05:00,115.76,115.77,115.67,115.7,1108900000.0
2007-07-25 22:10:00,115.7,115.71,115.625,115.64,1086800000.0
2007-07-25 22:15:00,115.64,115.65,115.575,115.61,1227800001.0
2007-07-25 22:20:00,115.62,115.63,115.57,115.61,1090300000.0
2007-07-25 22:25:00,115.61,115.65,115.57,115.62,1041600003.0
2007-07-25 22:30:00,115.63,115.69,115.615,115.66,1131000000.0
2007-07-25 22:35:00,115.66,115.69,115.61,115.61,1106400003.0
2007-07-25 22:40:00,115.61,115.66,115.6,115.61,747500008.0
2007-07-25 22:45:00,115.65,115.65,115.55,115.58,918600001.0
2007-07-25 22:50:00,115.585,115.68,115.58,115.65,759100000.0
2007-07-25 22:55:00,115.65,115.72,115.62,115.65,1859700000.0
2007-07-25 23:00:00,115.62,115.64,115.535,115.58,444000000.0
2007-07-25 23:05:00,115.57,115.64,115.54,115.61,455000000.0
2007-07-25 23:10:00,115.62,115.65,115.53,115.56,1475500000.0
2007-07-25 23:15:00,115.56,115.56,115.49,115.5,692500000.0
2007-07-25 23:20:00,115.5,115.51,115.43,115.49,1308400000.0
2007-07-25 23:25:00,115.5,115.53,115.475,115.52,400600000.0
2007-07-25 23:30:00,115.5,115.54,115.49,115.51,763600000.0
2007-07-25 23:35:00,115.52,115.62,115.49,115.61,869200000.0
2007-07-25 23:40:00,115.61,115.7,115.58,115.59,1435000000.0
2007-07-25 23:45:00,115.575,115.64,115.575,115.62,513900000.0
2007-07-25 23:50:00,115.605,115.62,115.58,115.62,147600000.0
2007-07-25 23:55:00,115.63,115.65,115.605,115.64,470800000.0
2007-07-26 00:00:00,115.64,115.68,115.615,115.67,652600000.0
2007-07-26 00:05:00,115.67,115.73,115.625,115.69,911700000.0
2007-07-26 00:10:00,115.69,115.69,115.54,115.625,1172400000.0
2007-07-26 00:15:00,115.625,115.645,115.6,115.6,1113800000.0
2007-07-26 00:20:00,115.6,115.6,115.565,115.57,418500000.0
2007-07-26 00:25:00,115.575,115.58,115.535,115.56,534100004.0
2007-07-26 00:30:00,115.575,115.575,115.54,115.55,390100000.0
2007-07-26 00:35:00,115.55,115.58,115.495,115.555,989900000.0
2007-07-26 00:40:00,115.555,115.65,115.55,115.615,1096700000.0
2007-07-26 00:45:00,115.65,115.65,115.605,115.63,689200000.0
2007-07-26 00:50:00,115.61,115.64,115.61,115.62,340700004.0
2007-07-26 00:55:00,115.62,115.63,115.58,115.59,620100006.0
2007-07-26 01:00:00,115.6,115.63,115.58,115.6,533200001.0
2007-07-26 01:05:00,115.6,115.625,115.57,115.61,819000000.0
2007-07-26 01:10:00,115.62,115.62,115.565,115.61,885200018.0
2007-07-26 01:15:00,115.61,115.64,115.575,115.635,440600004.0
2007-07-26 01:20:00,115.635,115.64,115.62,115.63,458900001.0
2007-07-26 01:25:00,115.63,115.68,115.605,115.68,958800004.0
2007-07-26 01:30:00,115.68,115.68,115.63,115.66,308000002.0
2007-07-26 01:35:00,115.66,115.67,115.63,115.665,400300000.0
2007-07-26 01:40:00,115.67,115.71,115.66,115.67,1105500003.0
2007-07-26 01:45:00,115.68,115.76,115.68,115.74,1230400018.0
2007-07-26 01:50:00,115.735,115.78,115.73,115.77,751400006.0
2007-07-26 01:55:00,115.77,115.78,115.715,115.78,951200004.0
2007-07-26 02:00:00,115.78,115.795,115.72,115.73,1243700006.0
2007-07-26 02:05:00,115.73,115.76,115.66,115.66,1488100000.0
2007-07-26 02:10:00,115.66,115.735,115.63,115.72,1319499999.0
2007-07-26 02:15:00,115.72,115.77,115.68,115.76,963400001.0
2007-07-26 02:20:00,115.77,115.77,115.69,115.74,958800000.0
2007-07-26 02:25:00,115.74,115.75,115.68,115.73,1794199999.0
2007-07-26 02:30:00,115.73,115.74,115.71,115.74,689700000.0
2007-07-26 02:35:00,115.74,115.75,115.71,115.74,289800000.0
2007-07-26 02:40:00,115.75,115.79,115.735,115.78,1036500000.0
2007-07-26 02:45:00,115.77,115.78,115.76,115.76,695200000.0
2007-07-26 02:50:00,115.76,115.78,115.74,115.76,677699997.0
2007-07-26 02:55:00,115.76,115.79,115.725,115.78,1772099996.0
2007-07-26 03:00:00,115.78,115.84,115.73,115.77,3391799968.0
2007-07-26 03:05:00,115.77,115.77,115.66,115.68,2289799997.0
2007-07-26 03:10:00,115.68,115.69,115.62,115.63,1717099998.0
2007-07-26 03:15:00,115.65,115.665,115.59,115.615,2032799996.0
2007-07-26 03:20:00,115.615,115.64,115.59,115.59,1392100001.0
2007-07-26 03:25:00,115.59,115.67,115.58,115.67,2861999999.0
2007-07-26 03:30:00,115.67,115.67,115.605,115.62,1430800002.0
2007-07-26 03:35:00,115.625,115.66,115.62,115.66,1389200004.0
2007-07-26 03:40:00,115.66,115.67,115.615,115.625,790700001.0
2007-07-26 03:45:00,115.63,115.63,115.6,115.605,574100000.0
2007-07-26 03:50:00,115.605,115.63,115.605,115.62,880700000.0
2007-07-26 03:55:00,115.62,115.63,115.6,115.61,1380499987.0
2007-07-26 04:00:00,115.605,115.62,115.555,115.56,1409400002.0
2007-07-26 04:05:00,115.56,115.61,115.52,115.58,1757100001.0
2007-07-26 04:10:00,115.57,115.58,115.515,115.535,1825099991.0
2007-07-26 04:15:00,115.53,115.53,115.46,115.495,1598199999.0
2007-07-26 04:20:00,115.505,115.54,115.49,115.51,1331700002.0
2007-07-26 04:25:00,115.51,115.54,115.5,115.52,474899999.0
2007-07-26 04:30:00,115.52,115.58,115.52,115.55,1278800000.0
2007-07-26 04:35:00,115.56,115.57,115.51,115.51,1520600000.0
2007-07-26 04:40:00,115.51,115.56,115.5,115.53,1032799999.0
2007-07-26 04:45:00,115.54,115.58,115.52,115.56,1184900004.0
2007-07-26 04:50:00,115.56,115.57,115.54,115.56,487800000.0
2007-07-26 04:55:00,115.56,115.65,115.55,115.64,1013800001.0
2007-07-26 05:00:00,115.64,115.65,115.605,115.64,887900000.0
2007-07-26 05:05:00,115.64,115.65,115.62,115.64,1023000002.0
2007-07-26 05:10:00,115.635,115.66,115.61,115.635,1214000001.0
2007-07-26 05:15:00,115.64,115.65,115.595,115.64,570000000.0
2007-07-26 05:20:00,115.63,115.645,115.62,115.64,627600000.0
2007-07-26 05:25:00,115.64,115.655,115.625,115.65,432600003.0
2007-07-26 05:30:00,115.65,115.65,115.61,115.64,1142699999.0
2007-07-26 05:35:00,115.64,115.66,115.63,115.65,994500001.0
2007-07-26 05:40:00,115.65,115.71,115.65,115.68,1990699994.0
2007-07-26 05:45:00,115.665,115.69,115.655,115.69,679900003.0
2007-07-26 05:50:00,115.69,115.71,115.66,115.69,940299993.0
2007-07-26 05:55:00,115.69,115.72,115.66,115.68,2207799993.0
2007-07-26 06:00:00,115.695,115.71,115.67,115.7,348499999.0
2007-07-26 06:05:00,115.7,115.7,115.64,115.67,1689099987.0
2007-07-26 06:10:00,115.665,115.73,115.65,115.71,2436899975.0
2007-07-26 06:15:00,115.71,115.76,115.69,115.73,946199999.0
2007-07-26 06:20:00,115.75,115.77,115.72,115.755,936100000.0
2007-07-26 06:25:00,115.765,115.81,115.75,115.78,1093799997.0
2007-07-26 06:30:00,115.79,115.82,115.755,115.76,1099600000.0
2007-07-26 06:35:00,115.77,115.78,115.71,115.735,1174000000.0
2007-07-26 06:40:00,115.74,115.77,115.72,115.74,770400000.0
2007-07-26 06:45:00,115.74,115.75,115.685,115.71,1232900000.0
2007-07-26 06:50:00,115.72,115.73,115.69,115.715,604400000.0
2007-07-26 06:55:00,115.71,115.75,115.7,115.72,684300000.0
2007-07-26 07:00:00,115.73,115.74,115.695,115.74,390300000.0
2007-07-26 07:05:00,115.74,115.76,115.725,115.74,306000000.0
2007-07-26 07:10:00,115.74,115.74,115.705,115.72,354399998.0
2007-07-26 07:15:00,115.72,115.73,115.7,115.7,565999996.0
2007-07-26 07:20:00,115.7,115.71,115.625,115.65,1964200000.0
2007-07-26 07:25:00,115.65,115.66,115.62,115.62,768900000.0
2007-07-26 07:30:00,115.62,115.69,115.62,115.68,781100001.0
2007-07-26 07:35:00,115.68,115.72,115.65,115.71,1560899999.0
2007-07-26 07:40:00,115.71,115.71,115.66,115.68,964400002.0
2007-07-26 07:45:00,115.68,115.7,115.665,115.7,939700001.0
2007-07-26 07:50:00,115.7,115.7,115.58,115.61,2222100014.0
2007-07-26 07:55:00,115.61,115.61,115.555,115.6,1956599999.0
2007-07-26 08:00:00,115.6,115.66,115.58,115.62,1940699998.0
2007-07-26 08:05:00,115.62,115.645,115.51,115.52,3150699993.0
2007-07-26 08:10:00,115.53,115.55,115.445,115.54,1828699979.0
2007-07-26 08:15:00,115.54,115.57,115.52,115.55,944100000.0
2007-07-26 08:20:00,115.55,115.56,115.515,115.55,2342299995.0
2007-07-26 08:25:00,115.55,115.585,115.525,115.56,1333900001.0
2007-07-26 08:30:00,115.55,115.57,115.525,115.56,2131500000.0
2007-07-26 08:35:00,115.55,115.57,115.505,115.545,2189200001.0
2007-07-26 08:40:00,115.55,115.57,115.515,115.57,1447999999.0
2007-07-26 08:45:00,115.57,115.605,115.56,115.57,1688599998.0
2007-07-26 08:50:00,115.58,115.59,115.54,115.57,1595399999.0
2007-07-26 08:55:00,115.57,115.58,115.525,115.57,1120600011.0
2007-07-26 09:00:00,115.56,115.57,115.45,115.49,1788000011.0
2007-07-26 09:05:00,115.47,115.52,115.415,115.45,2990499977.0
2007-07-26 09:10:00,115.45,115.45,115.345,115.4,3657799975.0
2007-07-26 09:15:00,115.39,115.43,115.36,115.415,3165100002.0
2007-07-26 09:20:00,115.43,115.62,115.36,115.59,3050099986.0
2007-07-26 09:25:00,115.59,115.6,115.36,115.49,3880200049.0
2007-07-26 09:30:00,115.49,115.55,115.36,115.52,1925300010.0
2007-07-26 09:35:00,115.51,115.52,115.42,115.47,1115699991.0
2007-07-26 09:40:00,115.47,115.49,115.45,115.48,750100001.0
2007-07-26 09:45:00,115.465,115.56,115.36,115.54,1921899998.0
2007-07-26 09:50:00,115.54,115.6,115.51,115.58,1919100000.0
2007-07-26 09:55:00,115.58,115.6,115.57,115.57,1422600022.0
2007-07-26 10:00:00,115.58,115.59,115.5,115.5,2315299977.0
2007-07-26 10:05:00,115.51,115.56,115.47,115.54,3800199976.0
2007-07-26 10:10:00,115.54,115.61,115.52,115.59,1197999997.0
2007-07-26 10:15:00,115.59,115.63,115.565,115.625,2010300008.0
2007-07-26 10:20:00,115.63,115.64,115.57,115.6,912700000.0
2007-07-26 10:25:00,115.6,115.61,115.54,115.555,1676000001.0
2007-07-26 10:30:00,115.55,115.59,115.54,115.58,1723099985.0
2007-07-26 10:35:00,115.58,115.61,115.52,115.59,3042699955.0
2007-07-26 10:40:00,115.6,115.65,115.53,115.64,3188999969.0
2007-07-26 10:45:00,115.635,115.64,115.57,115.58,3447399997.0
2007-07-26 10:50:00,115.59,115.71,115.58,115.69,1640000003.0
2007-07-26 10:55:00,115.69,115.72,115.64,115.66,2516399995.0
2007-07-26 11:00:00,115.66,115.75,115.62,115.7,2109999999.0
2007-07-26 11:05:00,115.7,115.71,115.63,115.7,1932699989.0
2007-07-26 11:10:00,115.7,115.72,115.62,115.66,1103499989.0
2007-07-26 11:15:00,115.65,115.75,115.63,115.71,1534499994.0
2007-07-26 11:20:00,115.71,115.76,115.69,115.74,1967099993.0
2007-07-26 11:25:00,115.725,115.74,115.62,115.67,1866499994.0
2007-07-26 11:30:00,115.64,115.68,115.58,115.64,2645800020.0
2007-07-26 11:35:00,115.63,115.67,115.605,115.67,1360600011.0
2007-07-26 11:40:00,115.66,115.72,115.605,115.7,3923099966.0
2007-07-26 11:45:00,115.7,115.75,115.69,115.72,2284800046.0
2007-07-26 11:50:00,115.72,115.73,115.65,115.68,899100005.0
2007-07-26 11:55:00,115.67,115.68,115.575,115.61,1111799993.0
2007-07-26 12:00:00,115.61,115.63,115.56,115.57,2431799966.0
2007-07-26 12:05:00,115.57,115.61,115.54,115.57,1601899990.0
2007-07-26 12:10:00,115.57,115.59,115.53,115.55,2115999992.0
2007-07-26 12:15:00,115.55,115.56,115.43,115.48,3638600026.0
2007-07-26 12:20:00,115.48,115.51,115.45,115.49,1723199981.0
2007-07-26 12:25:00,115.48,115.53,115.45,115.49,2703699961.0
2007-07-26 12:30:00,115.48,115.49,115.45,115.46,1508299999.0
2007-07-26 12:35:00,115.46,115.49,115.44,115.47,1755899980.0
2007-07-26 12:40:00,115.47,115.49,115.42,115.42,1260600000.0
2007-07-26 12:45:00,115.41,115.44,115.33,115.385,1121800000.0
2007-07-26 12:50:00,115.39,115.4,115.22,115.24,4177499970.0
2007-07-26 12:55:00,115.24,115.26,115.085,115.225,2470899994.0
2007-07-26 13:00:00,115.22,115.25,115.1,115.15,2780400000.0
2007-07-26 13:05:00,115.15,115.15,114.97,115.06,4044200000.0
2007-07-26 13:10:00,115.06,115.07,114.57,114.58,7663099995.0
2007-07-26 13:15:00,114.575,114.67,114.23,114.25,6684300007.0
2007-07-26 13:20:00,114.17,114.255,113.8,113.98,9262699991.0
2007-07-26 13:25:00,114.195,114.38,114.06,114.34,8366100050.0
2007-07-26 13:30:00,114.34,114.42,114.18,114.2,6022600017.0
2007-07-26 13:35:00,114.205,114.32,114.15,114.28,3998700014.0
2007-07-26 13:40:00,114.28,114.43,114.22,114.32,4823199999.0
2007-07-26 13:45:00,114.33,114.38,114.245,114.38,5275500054.0
2007-07-26 13:50:00,114.38,114.46,114.26,114.32,3542000040.0
2007-07-26 13:55:00,114.325,114.38,114.29,114.37,3875599992.0
2007-07-26 14:00:00,114.37,114.37,114.23,114.28,2991700000.0
2007-07-26 14:05:00,114.29,114.43,114.27,114.385,2330399995.0
2007-07-26 14:10:00,114.41,114.41,114.25,114.29,4425800009.0
2007-07-26 14:15:00,114.285,114.35,114.27,114.33,2280700000.0
2007-07-26 14:20:00,114.33,114.35,114.2,114.26,4111400010.0
2007-07-26 14:25:00,114.26,114.34,114.19,114.32,4126299994.0
2007-07-26 14:30:00,114.31,114.33,114.15,114.17,5485900006.0
2007-07-26 14:35:00,114.17,114.17,113.92,113.96,5276300020.0
2007-07-26 14:40:00,113.95,114.13,113.93,114.07,5765900050.0
2007-07-26 14:45:00,114.06,114.12,113.985,114.07,4099300022.0
2007-07-26 14:50:00,114.08,114.18,114.07,114.15,4137300041.0
2007-07-26 14:55:00,114.15,114.23,114.075,114.22,4148000017.0
2007-07-26 15:00:00,114.22,114.26,113.975,113.99,5353599996.0
2007-07-26 15:05:00,113.99,114.04,113.885,113.935,7602300078.0
2007-07-26 15:10:00,113.94,113.97,113.76,113.87,5130699994.0
2007-07-26 15:15:00,113.87,113.87,113.63,113.7,6940500053.0
2007-07-26 15:20:00,113.69,113.86,113.69,113.835,5673600015.0
2007-07-26 15:25:00,113.85,113.91,113.78,113.78,3501400018.0
2007-07-26 15:30:00,113.78,113.8,113.69,113.71,4540600010.0
2007-07-26 15:35:00,113.71,113.77,113.64,113.72,5107399973.0
2007-07-26 15:40:00,113.72,113.77,113.63,113.7,5075100001.0
2007-07-26 15:45:00,113.69,113.83,113.67,113.83,3844600008.0
2007-07-26 15:50:00,113.83,113.98,113.78,113.81,4796999998.0
2007-07-26 15:55:00,113.85,113.91,113.7,113.71,4515100016.0
2007-07-26 16:00:00,113.71,113.8,113.54,113.68,5495600018.0
2007-07-26 16:05:00,113.66,113.78,113.625,113.78,3996300004.0
2007-07-26 16:10:00,113.78,113.99,113.76,113.91,5763700004.0
2007-07-26 16:15:00,113.91,113.91,113.535,113.58,5423600011.0
2007-07-26 16:20:00,113.58,113.58,113.28,113.34,6055600011.0
2007-07-26 16:25:00,113.34,113.47,113.29,113.47,4531599996.0
2007-07-26 16:30:00,113.46,113.51,113.36,113.38,3477599982.0
2007-07-26 16:35:00,113.38,113.43,113.345,113.43,2659100002.0
2007-07-26 16:40:00,113.42,113.46,113.37,113.39,2773999996.0
2007-07-26 16:45:00,113.39,113.42,113.32,113.36,3482399998.0
2007-07-26 16:50:00,113.36,113.5,113.35,113.45,3963699999.0
2007-07-26 16:55:00,113.46,113.63,113.455,113.54,4704799981.0
2007-07-26 17:00:00,113.54,113.55,113.415,113.44,5827800008.0
2007-07-26 17:05:00,113.44,113.45,113.24,113.25,7045999988.0
2007-07-26 17:10:00,113.25,113.35,113.24,113.33,4387300001.0
2007-07-26 17:15:00,113.33,113.35,113.2,113.25,4215499971.0
2007-07-26 17:20:00,113.25,113.34,113.175,113.33,3767499994.0
2007-07-26 17:25:00,113.33,113.35,113.23,113.27,2581199991.0
2007-07-26 17:30:00,113.26,113.29,113.105,113.17,3114199998.0
2007-07-26 17:35:00,113.15,113.38,113.135,113.38,5297999990.0
2007-07-26 17:40:00,113.38,113.44,113.34,113.39,3324900000.0
2007-07-26 17:45:00,113.39,113.44,113.29,113.29,2243100000.0
2007-07-26 17:50:00,113.29,113.35,113.26,113.33,3448399973.0
2007-07-26 17:55:00,113.33,113.43,113.29,113.405,4609499997.0
2007-07-26 18:00:00,113.41,113.48,113.38,113.41,3234599982.0
2007-07-26 18:05:00,113.41,113.43,113.295,113.34,3615099992.0
2007-07-26 18:10:00,113.33,113.36,113.245,113.31,2311900004.0
2007-07-26 18:15:00,113.31,113.34,113.185,113.24,1758400011.0
2007-07-26 18:20:00,113.24,113.24,113.14,113.2,1751200004.0
2007-07-26 18:25:00,113.19,113.33,113.19,113.27,4129100011.0
2007-07-26 18:30:00,113.27,113.315,113.18,113.29,5727100006.0
2007-07-26 18:35:00,113.29,113.3,113.16,113.21,4010500013.0
2007-07-26 18:40:00,113.21,113.29,113.21,113.24,3795100003.0
2007-07-26 18:45:00,113.24,113.32,113.17,113.3,3439700003.0
2007-07-26 18:50:00,113.31,113.42,113.29,113.39,2783499999.0
2007-07-26 18:55:00,113.39,113.51,113.38,113.49,3070499992.0
2007-07-26 19:00:00,113.49,113.51,113.42,113.45,2894199994.0
2007-07-26 19:05:00,113.44,113.48,113.32,113.36,2719399990.0
2007-07-26 19:10:00,113.36,113.4,113.295,113.37,2505199994.0
2007-07-26 19:15:00,113.37,113.405,113.3,113.33,2473900000.0
2007-07-26 19:20:00,113.33,113.34,113.265,113.28,1436400000.0
2007-07-26 19:25:00,113.28,113.28,113.1,113.2,2475400000.0
2007-07-26 19:30:00,113.185,113.2,113.115,113.16,2060200000.0
2007-07-26 19:35:00,113.16,113.17,112.97,112.97,2498300000.0
2007-07-26 19:40:00,112.95,113.06,112.93,112.96,3173500000.0
2007-07-26 19:45:00,112.97,113.0,112.895,112.96,3473900000.0
2007-07-26 19:50:00,112.96,112.985,112.89,112.91,4865699983.0
2007-07-26 19:55:00,112.94,112.95,112.85,112.9,5928999979.0
2007-07-26 20:00:00,112.89,112.9,112.68,112.74,5711499990.0
2007-07-26 20:05:00,112.695,112.84,112.665,112.82,4270399970.0
2007-07-26 20:10:00,112.81,112.85,112.72,112.76,3028399993.0
2007-07-26 20:15:00,112.76,112.77,112.53,112.58,6421899946.0
2007-07-26 20:20:00,112.58,112.66,112.555,112.63,5222400003.0
2007-07-26 20:25:00,112.62,112.7,112.61,112.67,4187700004.0
2007-07-26 20:30:00,112.68,112.845,112.655,112.84,5858499997.0
2007-07-26 20:35:00,112.84,112.87,112.73,112.76,3304200003.0
2007-07-26 20:40:00,112.76,112.76,112.605,112.655,3300600024.0
2007-07-26 20:45:00,112.66,112.68,112.465,112.51,2599000001.0
2007-07-26 20:50:00,112.51,112.53,112.32,112.38,3708599996.0
2007-07-26 20:55:00,112.38,112.52,112.245,112.42,5824599982.0
2007-07-26 21:00:00,112.42,112.58,112.385,112.565,4447100002.0
2007-07-26 21:05:00,112.55,112.62,112.515,112.56,2293399988.0
2007-07-26 21:10:00,112.56,112.58,112.49,112.53,1962600009.0
2007-07-26 21:15:00,112.53,112.73,112.53,112.725,3160600009.0
2007-07-26 21:20:00,112.73,112.74,112.67,112.72,2761300006.0
2007-07-26 21:25:00,112.72,112.795,112.71,112.73,2105199996.0
2007-07-26 21:30:00,112.73,112.73,112.62,112.69,1091500002.0
2007-07-26 21:35:00,112.69,112.71,112.61,112.62,1175299993.0
2007-07-26 21:40:00,112.62,112.63,112.53,112.605,2025800007.0
2007-07-26 21:45:00,112.6,112.68,112.595,112.68,2749600007.0
2007-07-26 21:50:00,112.67,112.73,112.625,112.7,3347999986.0
2007-07-26 21:55:00,112.71,112.73,112.69,112.71,1909599999.0
2007-07-26 22:00:00,112.71,112.72,112.64,112.64,1455600019.0
2007-07-26 22:05:00,112.65,112.67,112.62,112.64,1712300008.0
2007-07-26 22:10:00,112.65,112.69,112.63,112.63,1034000001.0
2007-07-26 22:15:00,112.64,112.65,112.565,112.65,1118900001.0
2007-07-26 22:20:00,112.65,112.69,112.63,112.69,690000000.0
2007-07-26 22:25:00,112.69,112.73,112.685,112.72,1148500006.0
2007-07-26 22:30:00,112.72,112.77,112.7,112.73,996400000.0
2007-07-26 22:35:00,112.73,112.73,112.69,112.69,177900000.0
2007-07-26 22:40:00,112.7,112.7,112.58,112.63,978700002.0
2007-07-26 22:45:00,112.61,112.66,112.59,112.625,1391300005.0
2007-07-26 22:50:00,112.63,112.68,112.605,112.67,1041500006.0
2007-07-26 22:55:00,112.67,112.72,112.58,112.6,1133300000.0
2007-07-26 23:00:00,112.59,112.62,112.5,112.53,310700000.0
2007-07-26 23:05:00,112.53,112.56,112.36,112.36,727300000.0
2007-07-26 23:10:00,112.35,112.38,112.2,112.3,2043699993.0
2007-07-26 23:15:00,112.3,112.335,112.18,112.25,2411399988.0
2007-07-26 23:20:00,112.25,112.3,112.13,112.13,2865599956.0
2007-07-26 23:25:00,112.13,112.15,112.06,112.08,2896599980.0
2007-07-26 23:30:00,112.08,112.09,111.65,111.76,4170299984.0
2007-07-26 23:35:00,111.76,111.86,111.72,111.79,3080599965.0
2007-07-26 23:40:00,111.79,111.89,111.77,111.84,1368999994.0
2007-07-26 23:45:00,111.83,111.97,111.805,111.945,2343899980.0
2007-07-26 23:50:00,111.945,112.0,111.72,111.77,1969799992.0
2007-07-26 23:55:00,111.78,111.93,111.73,111.86,2423399966.0
2007-07-27 00:00:00,111.86,112.01,111.83,111.91,2947499982.0
2007-07-27 00:05:00,111.94,112.02,111.91,111.97,2421499995.0
2007-07-27 00:10:00,111.95,112.04,111.89,112.04,2010699992.0
2007-07-27 00:15:00,112.04,112.06,111.96,112.0,1172199999.0
2007-07-27 00:20:00,112.0,112.01,111.925,111.995,1455899999.0
2007-07-27 00:25:00,112.0,112.12,111.935,112.11,2789599963.0
2007-07-27 00:30:00,112.11,112.145,112.07,112.145,2174099990.0
2007-07-27 00:35:00,112.15,112.31,112.15,112.27,2803999995.0
2007-07-27 00:40:00,112.27,112.35,112.235,112.33,2224099994.0
2007-07-27 00:45:00,112.34,112.35,112.23,112.28,2393299984.0
2007-07-27 00:50:00,112.28,112.32,112.22,112.3,1985500006.0
2007-07-27 00:55:00,112.29,112.41,112.26,112.4,2558700010.0
2007-07-27 01:00:00,112.4,112.43,112.34,112.395,2103400003.0
2007-07-27 01:05:00,112.395,112.48,112.36,112.47,2594000016.0
2007-07-27 01:10:00,112.47,112.5,112.4,112.49,1792999995.0
2007-07-27 01:15:00,112.49,112.56,112.46,112.55,1335299995.0
2007-07-27 01:20:00,112.55,112.6,112.525,112.59,1033500000.0
2007-07-27 01:25:00,112.59,112.65,112.51,112.54,2469799978.0
2007-07-27 01:30:00,112.52,112.58,112.5,112.5,1995199991.0
2007-07-27 01:35:00,112.52,112.58,112.46,112.535,2847099975.0
2007-07-27 01:40:00,112.51,112.7,112.51,112.645,3785299964.0
2007-07-27 01:45:00,112.65,112.76,112.65,112.71,2720999987.0
2007-07-27 01:50:00,112.69,112.81,112.675,112.74,1381299998.0
2007-07-27 01:55:00,112.74,112.86,112.705,112.86,723300000.0
2007-07-27 02:00:00,112.86,112.86,112.715,112.755,1900700000.0
2007-07-27 02:05:00,112.75,112.8,112.715,112.76,2316800000.0
2007-07-27 02:10:00,112.77,112.77,112.695,112.75,3472799986.0
2007-07-27 02:15:00,112.76,112.79,112.705,112.78,4445999913.0
2007-07-27 02:20:00,112.78,112.79,112.72,112.75,4807099913.0
2007-07-27 02:25:00,112.76,112.77,112.71,112.73,4242299955.0
2007-07-27 02:30:00,112.73,112.8,112.695,112.79,3797999947.0
2007-07-27 02:35:00,112.79,112.83,112.76,112.82,4309399920.0
2007-07-27 02:40:00,112.82,112.89,112.805,112.89,3656199995.0
2007-07-27 02:45:00,112.89,112.9,112.855,112.88,3703899976.0
2007-07-27 02:50:00,112.88,112.91,112.82,112.82,3282999989.0
2007-07-27 02:55:00,112.79,112.925,112.75,112.89,5507299961.0
2007-07-27 03:00:00,112.89,112.9,112.825,112.89,2265399993.0
2007-07-27 03:05:00,112.895,113.0,112.87,112.94,3242200015.0
2007-07-27 03:10:00,112.93,113.1,112.93,113.1,2961399956.0
2007-07-27 03:15:00,113.1,113.1,113.02,113.06,1861200004.0
2007-07-27 03:20:00,113.05,113.09,113.03,113.06,2689400029.0
2007-07-27 03:25:00,113.05,113.06,112.995,113.03,2077400016.0
2007-07-27 03:30:00,113.03,113.05,112.98,113.005,2523800031.0
2007-07-27 03:35:00,113.0,113.05,112.965,113.005,4102999961.0
2007-07-27 03:40:00,113.0,113.005,112.93,112.94,4420000029.0
2007-07-27 03:45:00,112.95,112.95,112.86,112.915,4641200013.0
2007-07-27 03:50:00,112.9,112.98,112.865,112.94,2850599977.0
2007-07-27 03:55:00,112.94,112.945,112.89,112.94,2037899989.0
2007-07-27 04:00:00,112.94,112.95,112.91,112.94,1118699995.0
2007-07-27 04:05:00,112.93,113.06,112.93,113.045,2413500044.0
2007-07-27 04:10:00,113.04,113.13,113.03,113.09,3080099999.0
2007-07-27 04:15:00,113.095,113.17,113.065,113.15,1955099999.0
2007-07-27 04:20:00,113.14,113.16,113.11,113.145,1462999999.0
2007-07-27 04:25:00,113.15,113.17,113.075,113.15,2258300011.0
2007-07-27 04:30:00,113.16,113.23,113.15,113.2,2770800003.0
2007-07-27 04:35:00,113.195,113.245,113.18,113.185,3019000010.0
2007-07-27 04:40:00,113.185,113.2,113.175,113.18,575699999.0
2007-07-27 04:45:00,113.18,113.215,113.155,113.2,2043099992.0
2007-07-27 04:50:00,113.2,113.23,113.18,113.195,1615900013.0
2007-07-27 04:55:00,113.195,113.215,113.115,113.16,2699199990.0
2007-07-27 05:00:00,113.175,113.18,113.14,113.17,1616599997.0
2007-07-27 05:05:00,113.17,113.2,113.13,113.185,2070399974.0
2007-07-27 05:10:00,113.18,113.185,113.13,113.155,885300000.0
2007-07-27 05:15:00,113.155,113.175,113.125,113.15,803000000.0
2007-07-27 05:20:00,113.125,113.155,113.07,113.095,1499600008.0
2007-07-27 05:25:00,113.1,113.1,113.02,113.045,2207200013.0
2007-07-27 05:30:00,113.045,113.07,113.0,113.065,2382800010.0
2007-07-27 05:35:00,113.065,113.09,113.05,113.08,1200100000.0
2007-07-27 05:40:00,113.08,113.16,113.055,113.15,1269599999.0
2007-07-27 05:45:00,113.15,113.18,113.11,113.17,1121300005.0
2007-07-27 05:50:00,113.15,113.2,113.15,113.17,540100000.0
2007-07-27 05:55:00,113.175,113.18,113.12,113.15,710000000.0
2007-07-27 06:00:00,113.14,113.17,113.13,113.16,509000000.0
2007-07-27 06:05:00,113.17,113.23,113.15,113.2,991800000.0
2007-07-27 06:10:00,113.22,113.22,113.15,113.16,667099999.0
2007-07-27 06:15:00,113.16,113.16,113.0,113.06,2786499991.0
2007-07-27 06:20:00,113.06,113.07,112.99,113.03,2587400002.0
2007-07-27 06:25:00,113.03,113.03,112.965,113.0,2791900005.0
2007-07-27 06:30:00,113.0,113.06,112.965,113.03,1968900017.0
2007-07-27 06:35:00,113.04,113.04,112.95,112.955,1359599999.0
2007-07-27 06:40:00,112.955,112.96,112.915,112.945,1592400003.0
2007-07-27 06:45:00,112.95,112.96,112.79,112.84,1754399989.0
2007-07-27 06:50:00,112.86,112.865,112.79,112.82,2405800005.0
2007-07-27 06:55:00,112.82,112.82,112.67,112.7,2864600001.0
2007-07-27 07:00:00,112.7,112.75,112.685,112.735,1664700002.0
2007-07-27 07:05:00,112.735,112.78,112.73,112.77,1283099986.0
2007-07-27 07:10:00,112.775,112.79,112.73,112.74,1188699993.0
2007-07-27 07:15:00,112.74,112.79,112.73,112.78,1642499987.0
2007-07-27 07:20:00,112.79,112.81,112.725,112.75,1824599991.0
2007-07-27 07:25:00,112.75,112.79,112.67,112.71,1973200004.0
2007-07-27 07:30:00,112.7,112.71,112.64,112.65,1348399990.0
2007-07-27 07:35:00,112.65,112.66,112.52,112.54,3223200012.0
2007-07-27 07:40:00,112.54,112.54,112.39,112.42,3403099998.0
2007-07-27 07:45:00,112.42,112.49,112.385,112.47,3494200000.0
2007-07-27 07:50:00,112.47,112.49,112.31,112.32,2162399996.0
2007-07-27 07:55:00,112.31,112.32,112.085,112.16,4631700000.0
2007-07-27 08:00:00,112.15,112.15,111.895,111.91,5994199966.0
2007-07-27 08:05:00,111.92,111.94,111.69,111.88,5141200013.0
2007-07-27 08:10:00,111.88,111.94,111.83,111.905,3697900010.0
2007-07-27 08:15:00,111.905,112.02,111.895,112.02,5168500072.0
2007-07-27 08:20:00,112.02,112.06,111.895,112.0,4427100007.0
2007-07-27 08:25:00,112.0,112.11,111.99,112.03,3727299979.0
2007-07-27 08:30:00,112.02,112.03,111.84,111.9,5194999934.0
2007-07-27 08:35:00,111.91,111.93,111.745,111.77,5919199866.0
2007-07-27 08:40:00,111.77,111.82,111.73,111.82,4802299979.0
2007-07-27 08:45:00,111.81,111.87,111.685,111.76,4579800044.0
2007-07-27 08:50:00,111.76,111.85,111.725,111.75,4317600012.0
2007-07-27 08:55:00,111.75,111.76,111.645,111.7,4258800016.0
2007-07-27 09:00:00,111.7,111.77,111.615,111.73,5006500019.0
2007-07-27 09:05:00,111.73,111.86,111.665,111.83,5052100033.0
2007-07-27 09:10:00,111.83,111.89,111.78,111.82,4468300101.0
2007-07-27 09:15:00,111.82,111.92,111.78,111.86,2502900002.0
2007-07-27 09:20:00,111.86,111.92,111.82,111.885,3974900028.0
2007-07-27 09:25:00,111.89,112.05,111.875,112.0,4417800053.0
2007-07-27 09:30:00,112.0,112.09,111.955,112.08,5189999987.0
2007-07-27 09:35:00,112.08,112.14,111.95,111.95,5239200012.0
2007-07-27 09:40:00,111.94,112.145,111.9,112.135,6667900091.0
2007-07-27 09:45:00,112.12,112.465,112.12,112.43,7657599986.0
2007-07-27 09:50:00,112.44,112.59,112.375,112.54,4706100004.0
2007-07-27 09:55:00,112.54,112.71,112.53,112.625,2800300001.0
2007-07-27 10:00:00,112.64,112.72,112.51,112.53,3828900006.0
2007-07-27 10:05:00,112.53,112.53,112.35,112.44,6029300023.0
2007-07-27 10:10:00,112.43,112.44,112.325,112.395,3779799991.0
2007-07-27 10:15:00,112.4,112.42,112.24,112.4,6235899968.0
2007-07-27 10:20:00,112.4,112.61,112.4,112.58,6420600000.0
2007-07-27 10:25:00,112.58,112.6,112.3,112.5,5815600000.0
2007-07-27 10:30:00,112.5,112.73,112.5,112.68,6198100032.0
2007-07-27 10:35:00,112.68,112.71,112.595,112.62,2699100014.0
2007-07-27 10:40:00,112.62,112.7,112.53,112.63,4643300016.0
2007-07-27 10:45:00,112.63,112.73,112.56,112.7,4895099998.0
2007-07-27 10:50:00,112.71,112.83,112.71,112.79,5254800048.0
2007-07-27 10:55:00,112.79,112.91,112.79,112.87,5072399972.0
2007-07-27 11:00:00,112.87,112.88,112.755,112.78,5771999951.0
2007-07-27 11:05:00,112.78,112.82,112.72,112.78,4801499962.0
2007-07-27 11:10:00,112.78,112.78,112.58,112.65,5629599927.0
2007-07-27 11:15:00,112.655,112.78,112.655,112.7,4119799965.0
2007-07-27 11:20:00,112.7,112.74,112.675,112.7,4074499966.0
2007-07-27 11:25:00,112.7,112.71,112.63,112.66,4145199950.0
2007-07-27 11:30:00,112.67,112.68,112.41,112.43,6004899938.0
2007-07-27 11:35:00,112.42,112.45,112.3,112.41,6143299965.0
2007-07-27 11:40:00,112.41,112.54,112.3,112.47,3746399993.0
2007-07-27 11:45:00,112.47,112.62,112.45,112.48,3699699978.0
2007-07-27 11:50:00,112.49,112.5,112.34,112.39,3485599989.0
2007-07-27 11:55:00,112.39,112.43,112.26,112.38,5172699975.0
2007-07-27 12:00:00,112.4,112.4,112.275,112.3,2668600000.0
2007-07-27 12:05:00,112.305,112.32,112.22,112.27,3233399991.0
2007-07-27 12:10:00,112.3,112.43,112.26,112.43,3252500000.0
2007-07-27 12:15:00,112.42,112.45,112.365,112.38,1952599993.0
2007-07-27 12:20:00,112.37,112.42,112.235,112.29,3920099996.0
2007-07-27 12:25:00,112.29,112.35,112.205,112.32,3231499987.0
2007-07-27 12:30:00,112.3,112.35,112.28,112.34,3784799966.0
2007-07-27 12:35:00,112.33,112.35,112.2,112.24,3371099999.0
2007-07-27 12:40:00,112.25,112.32,112.24,112.3,3726599960.0
2007-07-27 12:45:00,112.305,112.42,112.28,112.4,3769399980.0
2007-07-27 12:50:00,112.4,112.4,112.16,112.195,2966800004.0
2007-07-27 12:55:00,112.19,112.28,112.175,112.2,2248500000.0
2007-07-27 13:00:00,112.2,112.21,112.125,112.17,3544299989.0
2007-07-27 13:05:00,112.16,112.21,112.065,112.12,4653900010.0
2007-07-27 13:10:00,112.11,112.14,111.975,112.07,5607700030.0
2007-07-27 13:15:00,112.05,112.1,111.97,112.0,4120399967.0
2007-07-27 13:20:00,111.99,112.05,111.815,111.84,6971900014.0
2007-07-27 13:25:00,111.84,111.9,111.82,111.89,5283400043.0
2007-07-27 13:30:00,111.89,111.89,111.71,111.79,5438899959.0
2007-07-27 13:35:00,111.785,112.04,111.78,112.0,7587899985.0
2007-07-27 13:40:00,112.0,112.07,111.925,111.94,7734700010.0
2007-07-27 13:45:00,111.94,112.05,111.88,112.0,7219800064.0
2007-07-27 13:50:00,112.0,112.01,111.855,111.96,5039700008.0
2007-07-27 13:55:00,111.95,112.02,111.9,112.0,4439500000.0
2007-07-27 14:00:00,112.0,112.09,111.985,112.08,4169699996.0
2007-07-27 14:05:00,112.06,112.19,112.045,112.11,3033899993.0
2007-07-27 14:10:00,112.11,112.24,112.08,112.14,5988200000.0
2007-07-27 14:15:00,112.12,112.2,112.01,112.13,4056799934.0
2007-07-27 14:20:00,112.12,112.36,112.1,112.345,6012799992.0
2007-07-27 14:25:00,112.345,112.37,112.21,112.3,2821500004.0
2007-07-27 14:30:00,112.275,112.84,112.235,112.55,7191899997.0
2007-07-27 14:35:00,112.55,112.63,112.5,112.57,5077000005.0
2007-07-27 14:40:00,112.57,113.04,112.44,112.99,8627199993.0
2007-07-27 14:45:00,113.01,113.13,112.67,112.72,7645499997.0
2007-07-27 14:50:00,112.72,112.75,112.57,112.66,7813099952.0
2007-07-27 14:55:00,112.66,112.73,112.58,112.63,3309399995.0
2007-07-27 15:00:00,112.625,112.81,112.5,112.76,7086999952.0
2007-07-27 15:05:00,112.76,112.78,112.57,112.57,5395899962.0
2007-07-27 15:10:00,112.57,112.57,112.43,112.44,3496599990.0
2007-07-27 15:15:00,112.44,112.53,112.42,112.47,3502099980.0
2007-07-27 15:20:00,112.47,112.59,112.41,112.57,2386799984.0
2007-07-27 15:25:00,112.56,112.695,112.51,112.67,5145899981.0
2007-07-27 15:30:00,112.66,112.81,112.595,112.76,5554699943.0
2007-07-27 15:35:00,112.76,112.76,112.555,112.59,4498699982.0
2007-07-27 15:40:00,112.59,112.64,112.48,112.64,3874699990.0
2007-07-27 15:45:00,112.65,112.67,112.4,112.425,7423599987.0
2007-07-27 15:50:00,112.43,112.46,112.32,112.32,4984699992.0
2007-07-27 15:55:00,112.34,112.37,112.205,112.275,5110299991.0
2007-07-27 16:00:00,112.29,112.32,112.075,112.21,4638999991.0
2007-07-27 16:05:00,112.21,112.33,112.17,112.29,5582999977.0
2007-07-27 16:10:00,112.29,112.53,112.26,112.42,4921399997.0
2007-07-27 16:15:00,112.41,112.5,112.355,112.48,3260699990.0
2007-07-27 16:20:00,112.48,112.6,112.44,112.52,4115399992.0
2007-07-27 16:25:00,112.51,112.52,112.39,112.39,2778799992.0
2007-07-27 16:30:00,112.39,112.43,112.23,112.23,4822000008.0
2007-07-27 16:35:00,112.23,112.28,112.18,112.23,4834000008.0
2007-07-27 16:40:00,112.23,112.29,112.2,112.24,3071700010.0
2007-07-27 16:45:00,112.25,112.31,112.225,112.29,2314499996.0
2007-07-27 16:50:00,112.29,112.3,112.15,112.165,4521700002.0
2007-07-27 16:55:00,112.18,112.31,112.11,112.27,2848099993.0
2007-07-27 17:00:00,112.27,112.35,112.185,112.32,3780999990.0
2007-07-27 17:05:00,112.32,112.32,112.18,112.28,3912300008.0
2007-07-27 17:10:00,112.28,112.32,112.14,112.27,2507799998.0
2007-07-27 17:15:00,112.27,112.33,112.25,112.28,2090200000.0
2007-07-27 17:20:00,112.26,112.3,112.225,112.25,2019099989.0
2007-07-27 17:25:00,112.26,112.29,112.155,112.2,3679799989.0
2007-07-27 17:30:00,112.2,112.33,112.2,112.31,2739799993.0
2007-07-27 17:35:00,112.31,112.33,112.075,112.17,5118000039.0
2007-07-27 17:40:00,112.175,112.26,112.13,112.25,3471500018.0
2007-07-27 17:45:00,112.25,112.3,112.15,112.17,2299499992.0
2007-07-27 17:50:00,112.17,112.2,111.985,112.05,2060399991.0
2007-07-27 17:55:00,112.02,112.06,111.88,111.93,3589399978.0
2007-07-27 18:00:00,111.93,111.99,111.87,111.87,2304599984.0
2007-07-27 18:05:00,111.87,111.92,111.815,111.88,2177599972.0
2007-07-27 18:10:00,111.89,111.89,111.735,111.84,2917500001.0
2007-07-27 18:15:00,111.83,111.96,111.815,111.94,3708199987.0
2007-07-27 18:20:00,111.96,112.18,111.94,112.05,5900699984.0
2007-07-27 18:25:00,112.05,112.07,111.93,111.95,2417899994.0
2007-07-27 18:30:00,111.96,112.05,111.87,111.9,2271900005.0
2007-07-27 18:35:00,111.9,111.95,111.825,111.88,2385299964.0
2007-07-27 18:40:00,111.89,112.12,111.87,112.07,1518899998.0
2007-07-27 18:45:00,112.09,112.09,111.89,111.95,3183699968.0
2007-07-27 18:50:00,111.95,112.06,111.915,111.98,3791499996.0
2007-07-27 18:55:00,111.965,112.03,111.88,111.9,1412500000.0
2007-07-27 19:00:00,111.9,111.95,111.82,111.825,2475300009.0
2007-07-27 19:05:00,111.86,111.96,111.84,111.88,2955399990.0
2007-07-27 19:10:00,111.88,111.93,111.76,111.79,2851500003.0
2007-07-27 19:15:00,111.79,111.95,111.76,111.93,3268600012.0
2007-07-27 19:20:00,111.93,112.09,111.91,111.925,2619300010.0
2007-07-27 19:25:00,111.925,111.96,111.83,111.88,2204699992.0
2007-07-27 19:30:00,111.88,111.95,111.875,111.9,2870999956.0
2007-07-27 19:35:00,111.9,111.96,111.885,111.95,1476999963.0
2007-07-27 19:40:00,111.95,112.02,111.935,111.96,2399099982.0
2007-07-27 19:45:00,111.96,112.0,111.91,111.98,1752299976.0
2007-07-27 19:50:00,111.99,112.07,111.965,112.04,1958199991.0
2007-07-27 19:55:00,112.04,112.1,112.0,112.07,3511599973.0
2007-07-27 20:00:00,112.04,112.12,112.04,112.07,1744099993.0
2007-07-27 20:05:00,112.08,112.16,112.065,112.1,2138299985.0
2007-07-27 20:10:00,112.11,112.11,112.02,112.035,2135699986.0
2007-07-27 20:15:00,112.05,112.11,112.025,112.1,1941699995.0
2007-07-27 20:20:00,112.1,112.1,111.95,111.97,3340099973.0
2007-07-27 20:25:00,111.97,111.98,111.875,111.93,1456299985.0
2007-07-27 20:30:00,111.93,111.94,111.87,111.92,1464799995.0
2007-07-27 20:35:00,111.93,111.95,111.855,111.89,2162400005.0
2007-07-27 20:40:00,111.87,111.94,111.87,111.895,2184200001.0
2007-07-27 20:45:00,111.895,111.93,111.83,111.85,1873500000.0
2007-07-27 20:50:00,111.87,111.98,111.83,111.95,2811499996.0
2007-07-27 20:55:00,111.95,111.96,111.875,111.94,2425700000.0
2007-07-27 21:00:00,111.93,111.96,111.9,111.93,1071399991.0
2007-07-27 21:05:00,111.93,111.95,111.84,111.89,1796300000.0
2007-07-27 21:10:00,111.9,111.95,111.805,111.94,2505699993.0
2007-07-27 21:15:00,111.96,112.0,111.885,111.94,1192400000.0
2007-07-27 21:20:00,111.94,112.03,111.93,111.99,1102200000.0
2007-07-27 21:25:00,112.0,112.04,111.97,112.03,1075400000.0
2007-07-27 21:30:00,112.005,112.05,111.98,111.99,1196100000.0
2007-07-27 21:35:00,111.99,112.05,111.99,112.0,940700003.0
2007-07-27 21:40:00,112.0,112.01,111.91,111.92,1096900009.0
2007-07-27 21:45:00,111.91,111.94,111.84,111.905,1185800000.0
2007-07-27 21:50:00,111.93,111.94,111.88,111.92,1468000000.0
2007-07-27 21:55:00,111.92,111.93,111.86,111.9,1834800004.0
2007-07-27 22:00:00,111.9,111.9,111.72,111.74,950199996.0
2007-07-27 22:05:00,111.72,111.72,111.58,111.61,2564099998.0
2007-07-27 22:10:00,111.61,111.68,111.51,111.57,1974099992.0
2007-07-27 22:15:00,111.57,111.58,111.375,111.495,1274499996.0
2007-07-27 22:20:00,111.5,111.5,111.36,111.455,769100000.0
2007-07-27 22:25:00,111.455,111.455,111.24,111.33,1018300000.0
2007-07-27 22:30:00,111.33,111.36,111.23,111.305,776100000.0
2007-07-27 22:35:00,111.32,111.34,111.24,111.305,614900000.0
2007-07-27 22:40:00,111.3,111.32,111.28,111.31,534100000.0
2007-07-27 22:45:00,111.305,111.36,111.23,111.31,650899999.0
2007-07-27 22:50:00,111.32,111.33,111.23,111.31,824600000.0
2007-07-27 22:55:00,111.29,111.42,111.26,111.42,771899998.0
2007-07-29 23:00:00,111.24,111.25,111.24,111.25,16800000.0
2007-07-29 23:05:00,111.26,111.27,111.24,111.24,109200000.0
2007-07-29 23:10:00,111.23,111.24,111.22,111.24,69300000.0
2007-07-29 23:15:00,111.25,111.25,111.205,111.21,106800000.0
2007-07-29 23:20:00,111.22,111.22,111.105,111.14,427900000.0
2007-07-29 23:25:00,111.13,111.15,111.11,111.12,408400000.0
2007-07-29 23:30:00,111.12,111.14,111.11,111.14,125100000.0
2007-07-29 23:35:00,111.14,111.14,111.075,111.11,304800000.0
2007-07-29 23:40:00,111.12,111.15,111.035,111.06,475700000.0
2007-07-29 23:45:00,111.06,111.09,111.02,111.03,247900000.0
2007-07-29 23:50:00,111.04,111.09,111.015,111.06,353100000.0
2007-07-29 23:55:00,111.06,111.08,111.0,111.01,445500000.0
2007-07-30 00:00:00,111.01,111.03,110.94,110.95,399200000.0
2007-07-30 00:05:00,110.95,110.98,110.86,110.88,476000000.0
2007-07-30 00:10:00,110.88,110.9,110.825,110.825,601100000.0
2007-07-30 00:15:00,110.83,110.85,110.795,110.81,474800000.0
2007-07-30 00:20:00,110.81,110.86,110.81,110.83,427100000.0
2007-07-30 00:25:00,110.85,111.22,110.835,111.15,786900000.0
2007-07-30 00:30:00,111.17,111.17,110.78,110.78,716800000.0
2007-07-30 00:35:00,110.81,111.06,110.75,111.0,422200000.0
2007-07-30 00:40:00,110.99,111.07,110.81,110.845,271000000.0
2007-07-30 00:45:00,110.94,111.03,110.89,111.02,321100000.0
2007-07-30 00:50:00,110.95,111.18,110.95,111.13,361300000.0
2007-07-30 00:55:00,111.12,111.22,111.05,111.15,377100000.0
2007-07-30 01:00:00,111.16,111.29,111.125,111.13,1249000000.0
2007-07-30 01:05:00,111.14,111.16,110.925,110.98,1127200000.0
2007-07-30 01:10:00,110.98,111.09,110.98,111.0,895000000.0
2007-07-30 01:15:00,111.01,111.06,110.98,110.98,448300000.0
2007-07-30 01:20:00,110.98,111.05,110.94,111.02,521400000.0
2007-07-30 01:25:00,111.02,111.06,110.985,111.06,330500000.0
2007-07-30 01:30:00,111.06,111.07,111.005,111.07,776200008.0
2007-07-30 01:35:00,111.065,111.07,110.99,111.02,1495200005.0
2007-07-30 01:40:00,111.02,111.05,110.965,111.03,1958400030.0
2007-07-30 01:45:00,111.04,111.1,110.985,111.04,2354700012.0
2007-07-30 01:50:00,111.04,111.16,111.02,111.16,1240599998.0
2007-07-30 01:55:00,111.16,111.17,111.09,111.09,2071600000.0
2007-07-30 02:00:00,111.11,111.15,111.08,111.14,1525200011.0
2007-07-30 02:05:00,111.14,111.24,111.13,111.24,2286300011.0
2007-07-30 02:10:00,111.23,111.32,111.215,111.28,2088400000.0
2007-07-30 02:15:00,111.27,111.29,111.225,111.26,1864499999.0
2007-07-30 02:20:00,111.27,111.3,111.25,111.27,1903399993.0
2007-07-30 02:25:00,111.27,111.32,111.25,111.27,962700000.0
2007-07-30 02:30:00,111.255,111.3,111.25,111.29,1072100000.0
2007-07-30 02:35:00,111.28,111.35,111.28,111.32,1219500001.0
2007-07-30 02:40:00,111.32,111.37,111.27,111.34,1448400003.0
2007-07-30 02:45:00,111.34,111.36,111.315,111.33,1234800005.0
2007-07-30 02:50:00,111.32,111.33,111.25,111.26,1239899998.0
2007-07-30 02:55:00,111.27,111.3,111.15,111.15,3472899983.0
2007-07-30 03:00:00,111.16,111.17,111.025,111.06,4182499962.0
2007-07-30 03:05:00,111.06,111.15,111.02,111.13,2802599994.0
2007-07-30 03:10:00,111.13,111.15,111.105,111.13,1232000001.0
2007-07-30 03:15:00,111.14,111.19,111.13,111.18,867100001.0
2007-07-30 03:20:00,111.185,111.28,111.17,111.28,892099996.0
2007-07-30 03:25:00,111.28,111.33,111.265,111.31,1729100000.0
2007-07-30 03:30:00,111.32,111.32,111.22,111.26,2443199968.0
2007-07-30 03:35:00,111.26,111.28,111.215,111.25,1282699986.0
2007-07-30 03:40:00,111.25,111.28,111.19,111.22,1233900002.0
2007-07-30 03:45:00,111.21,111.25,111.14,111.25,1877199997.0
2007-07-30 03:50:00,111.24,111.27,111.2,111.22,1581999992.0
2007-07-30 03:55:00,111.22,111.23,111.05,111.05,1755299995.0
2007-07-30 04:00:00,111.06,111.17,111.04,111.13,4437099925.0
2007-07-30 04:05:00,111.13,111.17,111.07,111.17,1216399987.0
2007-07-30 04:10:00,111.16,111.2,111.11,111.18,2699999979.0
2007-07-30 04:15:00,111.18,111.18,111.115,111.14,2117099985.0
2007-07-30 04:20:00,111.14,111.14,111.09,111.125,1529000006.0
2007-07-30 04:25:00,111.14,111.15,111.08,111.09,1427500000.0
2007-07-30 04:30:00,111.09,111.1,111.03,111.04,2105300000.0
2007-07-30 04:35:00,111.05,111.06,111.0,111.01,1675700000.0
2007-07-30 04:40:00,111.01,111.02,110.975,110.99,1210800000.0
2007-07-30 04:45:00,110.99,111.03,110.945,110.975,2431199989.0
2007-07-30 04:50:00,111.0,111.0,110.92,110.93,1518400006.0
2007-07-30 04:55:00,110.93,110.93,110.87,110.88,3201000036.0
2007-07-30 05:00:00,110.88,110.9,110.87,110.9,1807200016.0
2007-07-30 05:05:00,110.88,110.92,110.865,110.89,1382000023.0
2007-07-30 05:10:00,110.88,110.96,110.87,110.96,1248899993.0
2007-07-30 05:15:00,110.96,110.98,110.93,110.97,1768800000.0
2007-07-30 05:20:00,110.96,110.99,110.91,110.98,1356599997.0
2007-07-30 05:25:00,110.965,110.98,110.93,110.97,1101300023.0
2007-07-30 05:30:00,110.97,111.0,110.945,110.98,1370000002.0
2007-07-30 05:35:00,110.98,111.03,110.95,111.03,1685100000.0
2007-07-30 05:40:00,111.015,111.06,110.97,110.995,2532300000.0
2007-07-30 05:45:00,111.01,111.04,110.985,111.0,2880499997.0
2007-07-30 05:50:00,110.995,111.11,110.985,111.09,3317800000.0
2007-07-30 05:55:00,111.09,111.18,111.065,111.15,1340800006.0
2007-07-30 06:00:00,111.15,111.18,111.14,111.16,2125300010.0
2007-07-30 06:05:00,111.16,111.27,111.15,111.23,3912300055.0
2007-07-30 06:10:00,111.23,111.23,111.16,111.2,2829699993.0
2007-07-30 06:15:00,111.2,111.22,111.14,111.14,3062100000.0
2007-07-30 06:20:00,111.14,111.21,111.11,111.2,2626799999.0
2007-07-30 06:25:00,111.21,111.21,111.05,111.07,2110300007.0
2007-07-30 06:30:00,111.08,111.1,110.98,111.01,1658299980.0
2007-07-30 06:35:00,111.0,111.05,110.98,111.03,2219399989.0
2007-07-30 06:40:00,111.0,111.03,110.98,111.03,1659399996.0
2007-07-30 06:45:00,111.03,111.08,111.005,111.07,956100002.0
2007-07-30 06:50:00,111.07,111.07,111.03,111.05,495399999.0
2007-07-30 06:55:00,111.05,111.05,111.005,111.05,1325299986.0
2007-07-30 07:00:00,111.05,111.12,111.035,111.08,2160000005.0
2007-07-30 07:05:00,111.07,111.1,111.03,111.09,1110599999.0
2007-07-30 07:10:00,111.09,111.11,111.07,111.08,2021300000.0
2007-07-30 07:15:00,111.08,111.09,111.04,111.08,2547200000.0
2007-07-30 07:20:00,111.08,111.16,111.07,111.16,2521300000.0
2007-07-30 07:25:00,111.15,111.35,111.15,111.27,3052200000.0
2007-07-30 07:30:00,111.27,111.27,111.195,111.24,1940899997.0
2007-07-30 07:35:00,111.24,111.26,111.125,111.17,2859699999.0
2007-07-30 07:40:00,111.16,111.19,111.125,111.16,2252500000.0
2007-07-30 07:45:00,111.15,111.21,111.11,111.2,2441800000.0
2007-07-30 07:50:00,111.2,111.26,111.145,111.24,2916299997.0
2007-07-30 07:55:00,111.24,111.24,111.19,111.2,1486800000.0
2007-07-30 08:00:00,111.21,111.21,111.16,111.18,2848200000.0
2007-07-30 08:05:00,111.18,111.23,111.15,111.22,3568400035.0
2007-07-30 08:10:00,111.22,111.25,111.17,111.23,5736300089.0
2007-07-30 08:15:00,111.23,111.29,111.22,111.29,2965899963.0
2007-07-30 08:20:00,111.29,111.32,111.265,111.31,3191499945.0
2007-07-30 08:25:00,111.3,111.35,111.265,111.31,2252500010.0
2007-07-30 08:30:00,111.3,111.37,111.26,111.27,1489100000.0
2007-07-30 08:35:00,111.26,111.26,111.2,111.22,2507000010.0
2007-07-30 08:40:00,111.22,111.28,111.18,111.255,3097299996.0
2007-07-30 08:45:00,111.26,111.285,111.24,111.25,2129999988.0
2007-07-30 08:50:00,111.25,111.26,111.18,111.23,2115900014.0
2007-07-30 08:55:00,111.23,111.31,111.22,111.3,4627700015.0
2007-07-30 09:00:00,111.31,111.35,111.285,111.33,3346600020.0
2007-07-30 09:05:00,111.33,111.44,111.33,111.36,2998500004.0
2007-07-30 09:10:00,111.35,111.39,111.27,111.27,3700700004.0
2007-07-30 09:15:00,111.27,111.32,111.24,111.25,3909399998.0
2007-07-30 09:20:00,111.25,111.28,111.19,111.19,3291299987.0
2007-07-30 09:25:00,111.2,111.3,111.17,111.26,3241699995.0
2007-07-30 09:30:00,111.26,111.28,111.205,111.24,2621100010.0
2007-07-30 09:35:00,111.23,111.32,111.21,111.27,2163599996.0
2007-07-30 09:40:00,111.29,111.32,111.24,111.32,2244100007.0
2007-07-30 09:45:00,111.295,111.4,111.265,111.36,2427600000.0
2007-07-30 09:50:00,111.37,111.6,111.365,111.6,4263999999.0
2007-07-30 09:55:00,111.6,111.64,111.57,111.61,3966000020.0
2007-07-30 10:00:00,111.59,111.62,111.53,111.545,3572999999.0
2007-07-30 10:05:00,111.56,111.59,111.465,111.57,5520099999.0
2007-07-30 10:10:00,111.57,111.6,111.525,111.535,3794800009.0
2007-07-30 10:15:00,111.535,111.57,111.5,111.56,2792000000.0
2007-07-30 10:20:00,111.54,111.56,111.445,111.46,2426200024.0
2007-07-30 10:25:00,111.46,111.5,111.405,111.47,2026800006.0
2007-07-30 10:30:00,111.48,111.54,111.39,111.5,2429800004.0
2007-07-30 10:35:00,111.5,111.6,111.485,111.6,1023900001.0
2007-07-30 10:40:00,111.59,111.66,111.56,111.63,1414600004.0
2007-07-30 10:45:00,111.63,111.65,111.615,111.63,1432700001.0
2007-07-30 10:50:00,111.63,111.63,111.42,111.45,4202600017.0
2007-07-30 10:55:00,111.45,111.47,111.4,111.44,2086199989.0
2007-07-30 11:00:00,111.44,111.46,111.185,111.24,2860599990.0
2007-07-30 11:05:00,111.24,111.28,111.24,111.26,2137399998.0
2007-07-30 11:10:00,111.25,111.29,111.17,111.18,2035199997.0
2007-07-30 11:15:00,111.18,111.24,111.13,111.23,2823000011.0
2007-07-30 11:20:00,111.22,111.26,111.105,111.16,3557199959.0
2007-07-30 11:25:00,111.16,111.19,111.115,111.15,2991599994.0
2007-07-30 11:30:00,111.16,111.2,111.125,111.18,2468999985.0
2007-07-30 11:35:00,111.18,111.22,111.11,111.16,2135099994.0
2007-07-30 11:40:00,111.16,111.19,111.06,111.075,3161999987.0
2007-07-30 11:45:00,111.08,111.13,111.04,111.04,2256500001.0
2007-07-30 11:50:00,111.06,111.08,110.86,110.89,3486599998.0
2007-07-30 11:55:00,110.88,110.99,110.88,110.96,3301499952.0
2007-07-30 12:00:00,110.96,111.01,110.91,110.975,3248799965.0
2007-07-30 12:05:00,110.97,111.1,110.97,111.04,2415500005.0
2007-07-30 12:10:00,111.03,111.19,111.03,111.04,2723300004.0
2007-07-30 12:15:00,111.05,111.08,110.93,110.96,1248099997.0
2007-07-30 12:20:00,110.96,110.96,110.8,110.82,2961199993.0
2007-07-30 12:25:00,110.82,110.9,110.76,110.83,2936300006.0
2007-07-30 12:30:00,110.84,110.86,110.73,110.75,1637399993.0
2007-07-30 12:35:00,110.74,110.81,110.69,110.69,3180599972.0
2007-07-30 12:40:00,110.68,110.73,110.595,110.595,6798099984.0
2007-07-30 12:45:00,110.61,110.76,110.57,110.64,3502900043.0
2007-07-30 12:50:00,110.66,110.77,110.62,110.76,4303899999.0
2007-07-30 12:55:00,110.76,110.77,110.615,110.72,4154300000.0
2007-07-30 13:00:00,110.71,110.78,110.64,110.69,4031899981.0
2007-07-30 13:05:00,110.675,110.84,110.675,110.82,2755699986.0
2007-07-30 13:10:00,110.82,110.84,110.705,110.74,3308699988.0
2007-07-30 13:15:00,110.75,110.77,110.7,110.745,2675000006.0
2007-07-30 13:20:00,110.745,110.76,110.625,110.66,2112899997.0
2007-07-30 13:25:00,110.67,110.7,110.65,110.67,809899992.0
2007-07-30 13:30:00,110.68,110.73,110.63,110.72,2683599998.0
2007-07-30 13:35:00,110.74,110.79,110.685,110.71,3451700008.0
2007-07-30 13:40:00,110.71,110.72,110.63,110.63,3118199971.0
2007-07-30 13:45:00,110.63,110.71,110.585,110.63,3088599995.0
2007-07-30 13:50:00,110.63,110.65,110.57,110.58,2166000014.0
2007-07-30 13:55:00,110.59,110.64,110.55,110.59,2758300004.0
2007-07-30 14:00:00,110.61,110.63,110.475,110.5,2368199999.0
2007-07-30 14:05:00,110.5,110.64,110.5,110.61,3643300014.0
2007-07-30 14:10:00,110.61,110.71,110.575,110.67,3975600002.0
2007-07-30 14:15:00,110.67,110.75,110.615,110.72,3310499975.0
2007-07-30 14:20:00,110.73,110.82,110.7,110.8,3425200002.0
2007-07-30 14:25:00,110.8,110.82,110.715,110.75,2535799993.0
2007-07-30 14:30:00,110.75,110.88,110.68,110.87,3603599988.0
2007-07-30 14:35:00,110.87,110.95,110.845,110.91,5266300042.0
2007-07-30 14:40:00,110.91,110.92,110.845,110.89,3747299948.0
2007-07-30 14:45:00,110.89,110.94,110.845,110.92,3934400012.0
2007-07-30 14:50:00,110.91,110.99,110.89,110.95,5213099970.0
2007-07-30 14:55:00,110.94,111.03,110.9,110.975,3617899987.0
2007-07-30 15:00:00,110.97,111.36,110.945,111.27,5143799995.0
2007-07-30 15:05:00,111.28,111.34,111.24,111.33,4222100004.0
2007-07-30 15:10:00,111.33,111.37,111.23,111.25,3908200016.0
2007-07-30 15:15:00,111.26,111.29,111.15,111.18,2501899996.0
2007-07-30 15:20:00,111.18,111.22,111.115,111.17,2511800004.0
2007-07-30 15:25:00,111.17,111.24,111.145,111.19,2810500016.0
2007-07-30 15:30:00,111.2,111.43,111.165,111.38,2774899999.0
2007-07-30 15:35:00,111.37,111.39,111.165,111.19,4315099998.0
2007-07-30 15:40:00,111.19,111.22,110.955,111.08,4607400013.0
2007-07-30 15:45:00,111.11,111.23,111.095,111.18,3801100006.0
2007-07-30 15:50:00,111.2,111.24,111.065,111.1,3409900009.0
2007-07-30 15:55:00,111.1,111.3,111.07,111.26,3478600006.0
2007-07-30 16:00:00,111.25,111.34,111.21,111.28,3812200007.0
2007-07-30 16:05:00,111.28,111.32,111.18,111.26,2768400006.0
2007-07-30 16:10:00,111.26,111.31,111.19,111.24,2957400003.0
2007-07-30 16:15:00,111.22,111.33,111.18,111.3,1796999997.0
2007-07-30 16:20:00,111.3,111.38,111.29,111.33,2858800004.0
2007-07-30 16:25:00,111.34,111.38,111.24,111.26,3479100014.0
2007-07-30 16:30:00,111.26,111.26,111.07,111.1,3670300008.0
2007-07-30 16:35:00,111.1,111.14,110.955,110.98,3027400009.0
2007-07-30 16:40:00,110.98,110.98,110.89,110.95,2431300003.0
2007-07-30 16:45:00,110.95,110.98,110.89,110.97,1897600011.0
2007-07-30 16:50:00,110.97,111.05,110.92,111.02,2255499998.0
2007-07-30 16:55:00,111.02,111.04,110.875,110.9,3125500005.0
2007-07-30 17:00:00,110.9,110.99,110.865,110.96,3429799993.0
2007-07-30 17:05:00,110.97,110.98,110.87,110.94,2916199984.0
2007-07-30 17:10:00,110.94,110.96,110.885,110.93,3210399965.0
2007-07-30 17:15:00,110.93,110.96,110.8,110.87,2873600033.0
2007-07-30 17:20:00,110.86,110.9,110.82,110.87,2553199991.0
2007-07-30 17:25:00,110.87,111.03,110.81,111.03,2494199998.0
2007-07-30 17:30:00,111.03,111.05,110.9,110.91,3970399999.0
2007-07-30 17:35:00,110.91,110.91,110.79,110.85,2193800006.0
2007-07-30 17:40:00,110.85,110.86,110.74,110.78,1760400000.0
2007-07-30 17:45:00,110.79,110.85,110.75,110.82,1633500002.0
2007-07-30 17:50:00,110.82,110.88,110.76,110.85,1285300000.0
2007-07-30 17:55:00,110.85,110.91,110.79,110.79,1787500002.0
2007-07-30 18:00:00,110.78,110.85,110.76,110.81,2586500010.0
2007-07-30 18:05:00,110.82,110.86,110.785,110.82,1111799994.0
2007-07-30 18:10:00,110.82,110.86,110.79,110.84,540900000.0
2007-07-30 18:15:00,110.81,110.85,110.79,110.84,876400000.0
2007-07-30 18:20:00,110.79,110.84,110.79,110.84,841200002.0
2007-07-30 18:25:00,110.84,110.87,110.805,110.82,765100000.0
2007-07-30 18:30:00,110.8,110.85,110.8,110.825,958200001.0
2007-07-30 18:35:00,110.84,110.88,110.805,110.865,903600000.0
2007-07-30 18:40:00,110.87,110.99,110.85,110.95,1497500004.0
2007-07-30 18:45:00,110.95,111.01,110.93,110.99,1665600003.0
2007-07-30 18:50:00,110.99,111.04,110.96,110.99,1421300001.0
2007-07-30 18:55:00,110.98,111.05,110.96,111.01,1212400001.0
2007-07-30 19:00:00,111.01,111.14,110.98,111.13,1756199998.0
2007-07-30 19:05:00,111.13,111.17,111.08,111.11,2366199992.0
2007-07-30 19:10:00,111.09,111.14,111.06,111.08,2962799988.0
2007-07-30 19:15:00,111.08,111.08,111.02,111.03,1506699987.0
2007-07-30 19:20:00,111.03,111.08,110.99,111.015,1691799998.0
2007-07-30 19:25:00,111.015,111.04,110.98,110.99,1912499986.0
2007-07-30 19:30:00,110.99,111.0,110.915,110.98,2046300002.0
2007-07-30 19:35:00,110.98,111.0,110.95,110.99,781000000.0
2007-07-30 19:40:00,110.99,111.08,110.955,111.07,1084000006.0
2007-07-30 19:45:00,111.08,111.21,111.04,111.18,2059999998.0
2007-07-30 19:50:00,111.18,111.2,111.11,111.12,2384300007.0
2007-07-30 19:55:00,111.11,111.16,111.09,111.14,2454700014.0
2007-07-30 20:00:00,111.14,111.17,111.09,111.17,1752599991.0
2007-07-30 20:05:00,111.17,111.21,111.13,111.16,3510300004.0
2007-07-30 20:10:00,111.16,111.21,111.115,111.17,1605400006.0
2007-07-30 20:15:00,111.17,111.22,111.15,111.15,1965900017.0
2007-07-30 20:20:00,111.15,111.2,111.1,111.14,1462399997.0
2007-07-30 20:25:00,111.15,111.16,111.1,111.13,1031199992.0
2007-07-30 20:30:00,111.13,111.13,110.97,111.0,2682399988.0
2007-07-30 20:35:00,111.0,111.03,110.93,111.02,1105500000.0
2007-07-30 20:40:00,111.03,111.04,110.94,110.97,1598400000.0
2007-07-30 20:45:00,110.98,111.05,110.91,111.02,2770299994.0
2007-07-30 20:50:00,111.01,111.08,110.985,111.08,2384799992.0
2007-07-30 20:55:00,111.08,111.17,111.065,111.15,2857100004.0
2007-07-30 21:00:00,111.15,111.19,111.065,111.19,2784700008.0
2007-07-30 21:05:00,111.19,111.34,111.155,111.34,1950300007.0
2007-07-30 21:10:00,111.33,111.4,111.3,111.365,2736900010.0
2007-07-30 21:15:00,111.36,111.48,111.33,111.42,2449300003.0
2007-07-30 21:20:00,111.43,111.47,111.36,111.44,2571899989.0
2007-07-30 21:25:00,111.44,111.52,111.34,111.38,3454500001.0
2007-07-30 21:30:00,111.37,111.42,111.295,111.34,1275900000.0
2007-07-30 21:35:00,111.33,111.38,111.29,111.375,890300000.0
2007-07-30 21:40:00,111.37,111.42,111.29,111.31,1229200000.0
2007-07-30 21:45:00,111.32,111.38,111.275,111.37,1937899995.0
2007-07-30 21:50:00,111.37,111.38,111.28,111.31,2530399984.0
2007-07-30 21:55:00,111.31,111.38,111.295,111.33,1860399999.0
2007-07-30 22:00:00,111.33,111.43,111.27,111.38,1397399998.0
2007-07-30 22:05:00,111.41,111.54,111.37,111.53,2000500000.0
2007-07-30 22:10:00,111.53,111.56,111.5,111.535,1383900000.0
2007-07-30 22:15:00,111.535,111.57,111.52,111.52,647600000.0
2007-07-30 22:20:00,111.52,111.54,111.485,111.515,985300001.0
2007-07-30 22:25:00,111.52,111.57,111.52,111.57,261500000.0
2007-07-30 22:30:00,111.56,111.63,111.56,111.62,1013500006.0
2007-07-30 22:35:00,111.61,111.65,111.61,111.61,781700001.0
2007-07-30 22:40:00,111.61,111.63,111.58,111.63,639200001.0
2007-07-30 22:45:00,111.59,111.625,111.555,111.6,1149800000.0
2007-07-30 22:50:00,111.6,111.6,111.52,111.55,1450500000.0
2007-07-30 22:55:00,111.55,111.56,111.49,111.52,1243500000.0
2007-07-30 23:00:00,111.51,111.57,111.495,111.5,263000000.0
2007-07-30 23:05:00,111.53,111.56,111.495,111.52,205900000.0
2007-07-30 23:10:00,111.55,111.59,111.44,111.47,782900000.0
2007-07-30 23:15:00,111.44,111.44,111.27,111.43,595500000.0
2007-07-30 23:20:00,111.45,111.53,111.43,111.53,588200000.0
2007-07-30 23:25:00,111.53,111.65,111.51,111.64,1262200000.0
2007-07-30 23:30:00,111.635,111.7,111.605,111.65,1581800000.0
2007-07-30 23:35:00,111.65,111.66,111.6,111.64,537900001.0
2007-07-30 23:40:00,111.64,111.66,111.62,111.66,375200000.0
2007-07-30 23:45:00,111.66,111.76,111.64,111.74,1595399993.0
2007-07-30 23:50:00,111.72,111.775,111.72,111.77,1238000000.0
2007-07-30 23:55:00,111.77,111.84,111.69,111.83,543000000.0
2007-07-31 00:00:00,111.82,111.83,111.72,111.82,964100000.0
2007-07-31 00:05:00,111.82,111.85,111.78,111.79,1949400000.0
2007-07-31 00:10:00,111.79,111.82,111.74,111.75,1614200000.0
2007-07-31 00:15:00,111.76,111.8,111.74,111.8,1012900000.0
2007-07-31 00:20:00,111.8,111.85,111.79,111.83,873999999.0
2007-07-31 00:25:00,111.83,111.83,111.74,111.76,471100000.0
2007-07-31 00:30:00,111.78,111.78,111.73,111.74,405800000.0
2007-07-31 00:35:00,111.74,111.75,111.67,111.73,793600000.0
2007-07-31 00:40:00,111.73,111.73,111.67,111.7,711100000.0
2007-07-31 00:45:00,111.7,111.82,111.7,111.81,824400000.0
2007-07-31 00:50:00,111.8,111.8,111.73,111.76,814200000.0
2007-07-31 00:55:00,111.73,111.8,111.73,111.8,703000000.0
2007-07-31 01:00:00,111.8,111.89,111.79,111.87,890500000.0
2007-07-31 01:05:00,111.88,111.93,111.84,111.93,971600000.0
2007-07-31 01:10:00,111.92,111.95,111.855,111.925,1403800000.0
2007-07-31 01:15:00,111.925,111.93,111.87,111.88,1408899999.0
2007-07-31 01:20:00,111.89,111.925,111.85,111.86,1073500000.0
2007-07-31 01:25:00,111.855,111.86,111.8,111.83,1267900000.0
2007-07-31 01:30:00,111.82,111.83,111.735,111.82,1468300013.0
2007-07-31 01:35:00,111.82,111.86,111.805,111.82,1391799999.0
2007-07-31 01:40:00,111.815,111.87,111.79,111.87,2401500000.0
2007-07-31 01:45:00,111.875,111.925,111.845,111.85,1317600000.0
2007-07-31 01:50:00,111.845,111.94,111.845,111.9,1715100000.0
2007-07-31 01:55:00,111.865,111.92,111.865,111.905,940800000.0
2007-07-31 02:00:00,111.905,111.93,111.81,111.84,3164400000.0
2007-07-31 02:05:00,111.84,111.84,111.71,111.73,2296300000.0
2007-07-31 02:10:00,111.73,111.73,111.595,111.655,2887200000.0
2007-07-31 02:15:00,111.64,111.7,111.615,111.7,3626900000.0
2007-07-31 02:20:00,111.69,111.7,111.645,111.65,1907500001.0
2007-07-31 02:25:00,111.65,111.725,111.65,111.715,3449500028.0
2007-07-31 02:30:00,111.71,111.715,111.64,111.675,2717600015.0
2007-07-31 02:35:00,111.675,111.735,111.64,111.725,2497199999.0
2007-07-31 02:40:00,111.725,111.74,111.665,111.71,2658800016.0
2007-07-31 02:45:00,111.71,111.72,111.61,111.625,1838600012.0
2007-07-31 02:50:00,111.62,111.65,111.52,111.53,2527900007.0
2007-07-31 02:55:00,111.53,111.67,111.495,111.66,3286600005.0
2007-07-31 03:00:00,111.66,111.73,111.64,111.71,3614499998.0
2007-07-31 03:05:00,111.71,111.75,111.69,111.71,3256900019.0
2007-07-31 03:10:00,111.73,111.74,111.65,111.655,1656800011.0
2007-07-31 03:15:00,111.655,111.66,111.615,111.65,877200006.0
2007-07-31 03:20:00,111.65,111.69,111.64,111.64,951899998.0
2007-07-31 03:25:00,111.645,111.66,111.59,111.61,1048799991.0
2007-07-31 03:30:00,111.61,111.625,111.575,111.61,1793800005.0
2007-07-31 03:35:00,111.61,111.63,111.58,111.615,2912700000.0
2007-07-31 03:40:00,111.63,111.65,111.61,111.65,1025200012.0
2007-07-31 03:45:00,111.65,111.66,111.635,111.66,533200005.0
2007-07-31 03:50:00,111.66,111.66,111.61,111.63,956300013.0
2007-07-31 03:55:00,111.63,111.715,111.595,111.715,1537200020.0
2007-07-31 04:00:00,111.7,111.745,111.65,111.72,2041600003.0
2007-07-31 04:05:00,111.725,111.78,111.71,111.76,1609900000.0
2007-07-31 04:10:00,111.765,111.785,111.74,111.78,2307899995.0
2007-07-31 04:15:00,111.775,111.8,111.745,111.76,3169100038.0
2007-07-31 04:20:00,111.76,111.785,111.75,111.78,1282300022.0
2007-07-31 04:25:00,111.78,111.79,111.715,111.74,1953099998.0
2007-07-31 04:30:00,111.735,111.79,111.73,111.74,1261099990.0
2007-07-31 04:35:00,111.745,111.75,111.72,111.73,729699998.0
2007-07-31 04:40:00,111.72,111.75,111.72,111.735,589700000.0
2007-07-31 04:45:00,111.735,111.75,111.71,111.73,846499992.0
2007-07-31 04:50:00,111.73,111.76,111.72,111.75,724999996.0
2007-07-31 04:55:00,111.745,111.77,111.74,111.76,892099989.0
2007-07-31 05:00:00,111.76,111.77,111.73,111.76,461100000.0
2007-07-31 05:05:00,111.76,111.76,111.71,111.75,1527400026.0
2007-07-31 05:10:00,111.75,111.76,111.73,111.76,1196500008.0
2007-07-31 05:15:00,111.76,111.78,111.73,111.77,861900008.0
2007-07-31 05:20:00,111.765,111.79,111.75,111.76,1373700011.0
2007-07-31 05:25:00,111.76,111.785,111.75,111.75,1535900005.0
2007-07-31 05:30:00,111.75,111.795,111.725,111.78,1361500011.0
2007-07-31 05:35:00,111.78,111.79,111.76,111.78,1813100005.0
2007-07-31 05:40:00,111.78,111.78,111.715,111.77,1619700011.0
2007-07-31 05:45:00,111.77,111.785,111.76,111.78,1495700003.0
2007-07-31 05:50:00,111.79,111.8,111.76,111.77,735900001.0
2007-07-31 05:55:00,111.77,111.77,111.665,111.69,1069100005.0
2007-07-31 06:00:00,111.68,111.71,111.655,111.67,1836400017.0
2007-07-31 06:05:00,111.67,111.7,111.65,111.68,2064200018.0
2007-07-31 06:10:00,111.67,111.72,111.64,111.7,2054300020.0
2007-07-31 06:15:00,111.7,111.74,111.68,111.74,1308300002.0
2007-07-31 06:20:00,111.73,111.74,111.685,111.735,703899996.0
2007-07-31 06:25:00,111.74,111.75,111.72,111.735,412199999.0
2007-07-31 06:30:00,111.735,111.75,111.7,111.72,1147999999.0
2007-07-31 06:35:00,111.72,111.73,111.68,111.7,2132700028.0
2007-07-31 06:40:00,111.7,111.75,111.675,111.695,1460500011.0
2007-07-31 06:45:00,111.695,111.73,111.69,111.7,1641200017.0
2007-07-31 06:50:00,111.71,111.73,111.685,111.69,901200011.0
2007-07-31 06:55:00,111.69,111.71,111.68,111.71,1132600009.0
2007-07-31 07:00:00,111.71,111.71,111.685,111.7,1338900000.0
2007-07-31 07:05:00,111.71,111.72,111.59,111.62,1903899998.0
2007-07-31 07:10:00,111.62,111.64,111.57,111.605,1800900001.0
2007-07-31 07:15:00,111.605,111.61,111.52,111.54,3405899997.0
2007-07-31 07:20:00,111.53,111.59,111.53,111.555,1995200012.0
2007-07-31 07:25:00,111.555,111.58,111.53,111.53,1736900006.0
2007-07-31 07:30:00,111.535,111.59,111.535,111.59,1427100000.0
2007-07-31 07:35:00,111.585,111.595,111.48,111.49,2249400002.0
2007-07-31 07:40:00,111.49,111.54,111.48,111.525,2165900011.0
2007-07-31 07:45:00,111.525,111.575,111.5,111.545,1731700005.0
2007-07-31 07:50:00,111.54,111.57,111.455,111.54,2068700007.0
2007-07-31 07:55:00,111.545,111.57,111.495,111.57,2201600001.0
2007-07-31 08:00:00,111.57,111.57,111.49,111.51,1977299997.0
2007-07-31 08:05:00,111.5,111.51,111.365,111.39,2655600034.0
2007-07-31 08:10:00,111.4,111.47,111.38,111.46,2512400028.0
2007-07-31 08:15:00,111.46,111.61,111.46,111.585,2664700008.0
2007-07-31 08:20:00,111.555,111.7,111.555,111.67,3408600005.0
2007-07-31 08:25:00,111.695,111.695,111.58,111.64,2667300004.0
2007-07-31 08:30:00,111.63,111.65,111.565,111.615,1630500002.0
2007-07-31 08:35:00,111.62,111.67,111.605,111.645,1755900020.0
2007-07-31 08:40:00,111.65,111.675,111.605,111.65,2006400012.0
2007-07-31 08:45:00,111.65,111.86,111.615,111.85,4444500036.0
2007-07-31 08:50:00,111.85,111.93,111.82,111.845,1651200011.0
2007-07-31 08:55:00,111.845,111.89,111.82,111.86,1761499995.0
2007-07-31 09:00:00,111.86,111.93,111.85,111.9,3488200008.0
2007-07-31 09:05:00,111.9,111.91,111.72,111.72,5364900025.0
2007-07-31 09:10:00,111.72,111.81,111.7,111.765,5884400048.0
2007-07-31 09:15:00,111.77,111.8,111.75,111.75,3331699987.0
2007-07-31 09:20:00,111.75,111.76,111.65,111.66,3774999987.0
2007-07-31 09:25:00,111.66,111.7,111.62,111.69,3119000018.0
2007-07-31 09:30:00,111.69,111.72,111.64,111.72,1947700018.0
2007-07-31 09:35:00,111.72,111.81,111.69,111.81,3706300029.0
2007-07-31 09:40:00,111.805,111.85,111.765,111.82,3736299988.0
2007-07-31 09:45:00,111.82,111.85,111.78,111.83,2808000000.0
2007-07-31 09:50:00,111.83,111.98,111.805,111.95,2883900005.0
2007-07-31 09:55:00,111.96,111.96,111.885,111.935,3227800013.0
2007-07-31 10:00:00,111.935,112.07,111.915,112.05,4622199997.0
2007-07-31 10:05:00,112.05,112.16,112.05,112.08,4153699998.0
2007-07-31 10:10:00,112.08,112.15,112.065,112.09,3949299986.0
2007-07-31 10:15:00,112.09,112.125,112.02,112.05,2579899984.0
2007-07-31 10:20:00,112.05,112.05,111.94,111.96,1874799994.0
2007-07-31 10:25:00,111.965,112.09,111.93,112.08,2614299960.0
2007-07-31 10:30:00,112.08,112.16,112.025,112.135,1276899989.0
2007-07-31 10:35:00,112.135,112.16,112.1,112.11,1240699997.0
2007-07-31 10:40:00,112.11,112.19,112.11,112.18,2165799992.0
2007-07-31 10:45:00,112.17,112.22,112.16,112.18,686199993.0
2007-07-31 10:50:00,112.18,112.3,112.17,112.29,3007299987.0
2007-07-31 10:55:00,112.295,112.33,112.28,112.31,2203099979.0
2007-07-31 11:00:00,112.31,112.47,112.28,112.41,4803499964.0
2007-07-31 11:05:00,112.41,112.45,112.33,112.36,5310499949.0
2007-07-31 11:10:00,112.36,112.4,112.29,112.39,3521499988.0
2007-07-31 11:15:00,112.4,112.42,112.24,112.24,3857599971.0
2007-07-31 11:20:00,112.245,112.28,112.075,112.11,5117499988.0
2007-07-31 11:25:00,112.11,112.18,112.095,112.17,4599099960.0
2007-07-31 11:30:00,112.17,112.23,112.145,112.225,3401699935.0
2007-07-31 11:35:00,112.225,112.315,112.19,112.28,2988999985.0
2007-07-31 11:40:00,112.28,112.3,112.22,112.26,3966099963.0
2007-07-31 11:45:00,112.265,112.33,112.21,112.28,3227299972.0
2007-07-31 11:50:00,112.29,112.37,112.27,112.3,3906699966.0
2007-07-31 11:55:00,112.3,112.31,112.08,112.1,5173000009.0
2007-07-31 12:00:00,112.105,112.17,112.1,112.16,2120999986.0
2007-07-31 12:05:00,112.16,112.18,112.12,112.14,2518699961.0
2007-07-31 12:10:00,112.14,112.16,112.07,112.15,3663599959.0
2007-07-31 12:15:00,112.15,112.2,112.12,112.145,2999699991.0
2007-07-31 12:20:00,112.16,112.2,112.12,112.19,3946799961.0
2007-07-31 12:25:00,112.18,112.33,112.165,112.26,3489299983.0
2007-07-31 12:30:00,112.26,112.26,112.22,112.25,2762199982.0
2007-07-31 12:35:00,112.25,112.28,112.225,112.27,1534499988.0
2007-07-31 12:40:00,112.28,112.31,112.26,112.29,3239599947.0
2007-07-31 12:45:00,112.285,112.4,112.255,112.37,3880699955.0
2007-07-31 12:50:00,112.375,112.53,112.36,112.52,4260699980.0
2007-07-31 12:55:00,112.52,112.52,112.43,112.52,2903899992.0
2007-07-31 13:00:00,112.515,112.63,112.48,112.53,5676699927.0
2007-07-31 13:05:00,112.52,112.53,112.41,112.495,4061499991.0
2007-07-31 13:10:00,112.5,112.57,112.48,112.535,3781899953.0
2007-07-31 13:15:00,112.535,112.69,112.51,112.67,4689399932.0
2007-07-31 13:20:00,112.67,112.7,112.6,112.645,5758699947.0
2007-07-31 13:25:00,112.645,112.77,112.635,112.72,5285799984.0
2007-07-31 13:30:00,112.72,112.8,112.71,112.78,4842399995.0
2007-07-31 13:35:00,112.78,112.81,112.71,112.73,5973899952.0
2007-07-31 13:40:00,112.73,112.73,112.55,112.59,4958299990.0
2007-07-31 13:45:00,112.58,112.65,112.58,112.61,2558800000.0
2007-07-31 13:50:00,112.61,112.61,112.515,112.56,1758800000.0
2007-07-31 13:55:00,112.54,112.58,112.435,112.49,1550600000.0
2007-07-31 14:00:00,112.49,112.49,112.38,112.39,1793699998.0
2007-07-31 14:05:00,112.38,112.47,112.345,112.46,2302299986.0
2007-07-31 14:10:00,112.46,112.54,112.45,112.485,2215299998.0
2007-07-31 14:15:00,112.485,112.52,112.455,112.48,1650999997.0
2007-07-31 14:20:00,112.47,112.49,112.33,112.4,2126399995.0
2007-07-31 14:25:00,112.38,112.46,112.33,112.4,2176699979.0
2007-07-31 14:30:00,112.4,112.44,112.29,112.42,4617199987.0
2007-07-31 14:35:00,112.42,112.49,112.3,112.32,5460999960.0
2007-07-31 14:40:00,112.32,112.38,112.275,112.31,4020699991.0
2007-07-31 14:45:00,112.31,112.31,112.13,112.18,2866099979.0
2007-07-31 14:50:00,112.17,112.21,111.99,112.085,4914299967.0
2007-07-31 14:55:00,112.1,112.16,111.99,112.03,2437399996.0
2007-07-31 15:00:00,112.03,112.04,111.89,112.0,3220499988.0
2007-07-31 15:05:00,112.0,112.01,111.81,111.88,4213099987.0
2007-07-31 15:10:00,111.88,111.97,111.835,111.93,3848799972.0
2007-07-31 15:15:00,111.93,112.01,111.92,111.985,2591699987.0
2007-07-31 15:20:00,111.99,111.99,111.79,111.79,3149999989.0
2007-07-31 15:25:00,111.8,111.88,111.785,111.84,3496299982.0
2007-07-31 15:30:00,111.845,112.15,111.84,112.105,3299999980.0
2007-07-31 15:35:00,112.11,112.13,111.97,112.04,2983499972.0
2007-07-31 15:40:00,112.04,112.06,111.965,111.97,3330199993.0
2007-07-31 15:45:00,111.97,112.0,111.86,111.94,4479099952.0
2007-07-31 15:50:00,111.95,111.98,111.885,111.97,2690699988.0
2007-07-31 15:55:00,111.97,112.06,111.94,112.04,2803299982.0
2007-07-31 16:00:00,112.1,112.21,112.04,112.11,5736599956.0
2007-07-31 16:05:00,112.12,112.13,112.015,112.07,3424799994.0
2007-07-31 16:10:00,112.07,112.07,111.96,111.975,3535799990.0
2007-07-31 16:15:00,111.98,112.0,111.875,111.94,4009399989.0
2007-07-31 16:20:00,111.92,112.01,111.86,111.9,3886399997.0
2007-07-31 16:25:00,111.9,111.96,111.855,111.86,4145500001.0
2007-07-31 16:30:00,111.87,111.91,111.7,111.79,3994399979.0
2007-07-31 16:35:00,111.78,111.8,111.63,111.735,3868199976.0
2007-07-31 16:40:00,111.74,111.76,111.64,111.69,3156700020.0
2007-07-31 16:45:00,111.69,111.69,111.465,111.57,4480099998.0
2007-07-31 16:50:00,111.57,111.59,111.505,111.56,3665000010.0
2007-07-31 16:55:00,111.56,111.68,111.46,111.47,3471400000.0
2007-07-31 17:00:00,111.46,111.6,111.44,111.6,5314900004.0
2007-07-31 17:05:00,111.59,111.73,111.59,111.66,2983400000.0
2007-07-31 17:10:00,111.67,111.77,111.605,111.66,4475299993.0
2007-07-31 17:15:00,111.66,111.775,111.63,111.76,3479199982.0
2007-07-31 17:20:00,111.77,111.77,111.64,111.65,3277899987.0
2007-07-31 17:25:00,111.65,111.75,111.61,111.69,4087299992.0
2007-07-31 17:30:00,111.69,111.73,111.66,111.67,2821799986.0
2007-07-31 17:35:00,111.68,111.82,111.68,111.76,3180399997.0
2007-07-31 17:40:00,111.76,111.81,111.705,111.8,2753299993.0
2007-07-31 17:45:00,111.8,111.86,111.76,111.81,3211199990.0
2007-07-31 17:50:00,111.81,111.88,111.79,111.84,1916799989.0
2007-07-31 17:55:00,111.84,111.86,111.765,111.785,1858400000.0
2007-07-31 18:00:00,111.79,111.83,111.75,111.81,1363400000.0
2007-07-31 18:05:00,111.8,111.82,111.75,111.79,1044099991.0
2007-07-31 18:10:00,111.82,111.82,111.75,111.76,883599999.0
2007-07-31 18:15:00,111.755,111.81,111.75,111.77,967099999.0
2007-07-31 18:20:00,111.77,111.9,111.74,111.89,1272400001.0
2007-07-31 18:25:00,111.88,111.9,111.83,111.855,989099988.0
2007-07-31 18:30:00,111.87,111.9,111.81,111.85,1964199997.0
2007-07-31 18:35:00,111.835,111.85,111.76,111.8,907200000.0
2007-07-31 18:40:00,111.8,111.86,111.775,111.86,1072600000.0
2007-07-31 18:45:00,111.86,111.97,111.83,111.96,1673600000.0
2007-07-31 18:50:00,111.96,112.01,111.92,111.97,2003200000.0
2007-07-31 18:55:00,111.96,112.05,111.93,112.05,1607400000.0
2007-07-31 19:00:00,112.04,112.05,111.965,111.99,2073499996.0
2007-07-31 19:05:00,112.0,112.02,111.96,112.02,2476999991.0
2007-07-31 19:10:00,112.02,112.08,111.965,112.06,1663799995.0
2007-07-31 19:15:00,112.06,112.09,111.995,112.03,2405299988.0
2007-07-31 19:20:00,112.025,112.085,111.99,112.055,1032499992.0
2007-07-31 19:25:00,112.055,112.07,111.975,111.99,2651999987.0
2007-07-31 19:30:00,112.0,112.05,111.955,112.0,2126699981.0
2007-07-31 19:35:00,112.0,112.02,111.94,111.99,1442300000.0
2007-07-31 19:40:00,111.99,111.99,111.855,111.87,3625799974.0
2007-07-31 19:45:00,111.87,111.89,111.79,111.85,4316899983.0
2007-07-31 19:50:00,111.85,111.85,111.685,111.72,4221399991.0
2007-07-31 19:55:00,111.73,111.82,111.71,111.81,3654199997.0
2007-07-31 20:00:00,111.79,111.89,111.79,111.87,3525699991.0
2007-07-31 20:05:00,111.865,111.88,111.77,111.775,1564499988.0
2007-07-31 20:10:00,111.77,111.84,111.735,111.825,2363499989.0
2007-07-31 20:15:00,111.825,111.92,111.81,111.86,2799199985.0
2007-07-31 20:20:00,111.86,111.87,111.735,111.79,3768599991.0
2007-07-31 20:25:00,111.77,111.85,111.72,111.77,4536499986.0
2007-07-31 20:30:00,111.77,111.79,111.68,111.78,4766799970.0
2007-07-31 20:35:00,111.76,111.77,111.575,111.605,4679999977.0
2007-07-31 20:40:00,111.6,111.68,111.535,111.605,2671099988.0
2007-07-31 20:45:00,111.61,111.66,111.435,111.65,4529999981.0
2007-07-31 20:50:00,111.65,111.65,111.49,111.595,4318599999.0
2007-07-31 20:55:00,111.6,111.62,111.515,111.545,5277899951.0
2007-07-31 21:00:00,111.55,111.67,111.505,111.595,3844199962.0
2007-07-31 21:05:00,111.61,111.67,111.555,111.67,2453299974.0
2007-07-31 21:10:00,111.67,111.67,111.61,111.64,1103200000.0
2007-07-31 21:15:00,111.64,111.65,111.5,111.56,1633000000.0
2007-07-31 21:20:00,111.56,111.69,111.5,111.65,1984400000.0
2007-07-31 21:25:00,111.62,111.65,111.58,111.62,1479299994.0
2007-07-31 21:30:00,111.62,111.64,111.56,111.58,1211399999.0
2007-07-31 21:35:00,111.58,111.6,111.52,111.56,1347200000.0
2007-07-31 21:40:00,111.56,111.56,111.27,111.29,3775699982.0
2007-07-31 21:45:00,111.28,111.31,111.155,111.23,4177799982.0
2007-07-31 21:50:00,111.23,111.3,111.13,111.13,3221799995.0
2007-07-31 21:55:00,111.13,111.18,111.0,111.035,6239100020.0
2007-07-31 22:00:00,111.02,111.13,111.0,111.08,2096299997.0
2007-07-31 22:05:00,111.125,111.17,111.08,111.11,1275400000.0
2007-07-31 22:10:00,111.12,111.13,111.06,111.12,1203600000.0
2007-07-31 22:15:00,111.12,111.14,111.04,111.075,880800000.0
2007-07-31 22:20:00,111.08,111.28,111.05,111.24,1948800008.0
2007-07-31 22:25:00,111.24,111.25,111.15,111.2,832300001.0
2007-07-31 22:30:00,111.2,111.24,111.155,111.23,748200000.0
2007-07-31 22:35:00,111.23,111.25,111.17,111.2,1392800005.0
2007-07-31 22:40:00,111.2,111.34,111.18,111.32,717800000.0
2007-07-31 22:45:00,111.32,111.33,111.105,111.16,1904400009.0
2007-07-31 22:50:00,111.14,111.19,111.09,111.12,1194700000.0
2007-07-31 22:55:00,111.11,111.18,111.07,111.18,1094600002.0
2007-07-31 23:00:00,111.17,111.17,111.05,111.06,285300000.0
2007-07-31 23:05:00,111.07,111.08,111.005,111.06,573200000.0
2007-07-31 23:10:00,111.05,111.09,111.005,111.04,665700000.0
2007-07-31 23:15:00,111.04,111.04,110.93,110.97,1844900007.0
2007-07-31 23:20:00,110.965,110.99,110.86,110.91,1554400001.0
2007-07-31 23:25:00,110.94,111.03,110.915,110.98,1850099980.0
2007-07-31 23:30:00,110.985,110.99,110.89,110.98,1057800005.0
2007-07-31 23:35:00,110.97,110.98,110.9,110.91,1142800005.0
2007-07-31 23:40:00,110.91,110.99,110.91,110.98,687500000.0
2007-07-31 23:45:00,111.0,111.12,110.99,111.09,876700000.0
2007-07-31 23:50:00,111.09,111.09,111.02,111.02,738500000.0
2007-07-31 23:55:00,111.01,111.01,110.93,110.95,393500002.0
2007-08-01 00:00:00,110.94,111.03,110.94,111.03,1047700003.0
2007-08-01 00:05:00,111.03,111.05,111.0,111.01,750300006.0
2007-08-01 00:10:00,111.01,111.02,110.94,110.95,668800002.0
2007-08-01 00:15:00,110.95,110.96,110.86,110.895,1329099999.0
2007-08-01 00:20:00,110.88,110.94,110.87,110.88,711099996.0
2007-08-01 00:25:00,110.88,110.985,110.88,110.95,1070899999.0
2007-08-01 00:30:00,110.97,111.07,110.95,111.065,983400000.0
2007-08-01 00:35:00,111.06,111.09,111.03,111.05,1344799991.0
2007-08-01 00:40:00,111.05,111.06,111.01,111.06,708399988.0
2007-08-01 00:45:00,111.07,111.08,111.0,111.01,650200003.0
2007-08-01 00:50:00,111.02,111.05,110.99,111.02,854900004.0
2007-08-01 00:55:00,111.02,111.04,110.96,110.99,852099999.0
2007-08-01 01:00:00,111.0,111.02,110.97,111.015,739399999.0
2007-08-01 01:05:00,111.02,111.03,110.965,111.0,1003399998.0
2007-08-01 01:10:00,111.0,111.0,110.98,110.985,316600000.0
2007-08-01 01:15:00,110.99,110.99,110.905,110.95,850100000.0
2007-08-01 01:20:00,110.93,110.96,110.885,110.92,1030899997.0
2007-08-01 01:25:00,110.92,110.94,110.9,110.94,757599994.0
2007-08-01 01:30:00,110.925,110.94,110.9,110.93,771700014.0
2007-08-01 01:35:00,110.93,110.95,110.89,110.95,810399998.0
2007-08-01 01:40:00,110.935,110.95,110.915,110.92,334000000.0
2007-08-01 01:45:00,110.92,111.01,110.91,111.01,908300007.0
2007-08-01 01:50:00,111.015,111.025,110.965,110.985,594499999.0
2007-08-01 01:55:00,110.99,111.08,110.96,111.06,1561200001.0
2007-08-01 02:00:00,111.06,111.1,111.05,111.1,2732799964.0
2007-08-01 02:05:00,111.095,111.13,111.075,111.08,2135699991.0
2007-08-01 02:10:00,111.08,111.08,111.005,111.05,3023499980.0
2007-08-01 02:15:00,111.035,111.08,111.015,111.05,1418499978.0
2007-08-01 02:20:00,111.04,111.05,111.005,111.04,1349199966.0
2007-08-01 02:25:00,111.05,111.07,111.04,111.05,639600002.0
2007-08-01 02:30:00,111.05,111.05,110.98,111.0,2174100003.0
2007-08-01 02:35:00,111.0,111.0,110.95,110.96,768100005.0
2007-08-01 02:40:00,110.96,110.985,110.93,110.985,1840100003.0
2007-08-01 02:45:00,110.985,111.04,110.97,111.01,1976599996.0
2007-08-01 02:50:00,111.01,111.06,110.98,111.025,1599400011.0
2007-08-01 02:55:00,111.025,111.04,110.98,111.03,3413800037.0
2007-08-01 03:00:00,111.03,111.03,110.96,110.97,2019500003.0
2007-08-01 03:05:00,110.97,110.99,110.935,110.96,1174799992.0
2007-08-01 03:10:00,110.96,110.97,110.895,110.93,1149900001.0
2007-08-01 03:15:00,110.93,110.945,110.88,110.94,1156400006.0
2007-08-01 03:20:00,110.935,111.01,110.91,111.0,1941799997.0
2007-08-01 03:25:00,111.0,111.1,110.965,111.02,2252900000.0
2007-08-01 03:30:00,111.02,111.09,111.01,111.07,2169900013.0
2007-08-01 03:35:00,111.07,111.08,111.035,111.07,2334099995.0
2007-08-01 03:40:00,111.07,111.13,111.05,111.11,1695299992.0
2007-08-01 03:45:00,111.13,111.15,111.09,111.11,1547599984.0
2007-08-01 03:50:00,111.11,111.18,111.1,111.16,1106799996.0
2007-08-01 03:55:00,111.15,111.17,111.13,111.16,351000000.0
2007-08-01 04:00:00,111.16,111.2,111.13,111.185,1830300007.0
2007-08-01 04:05:00,111.185,111.21,111.13,111.2,1408300001.0
2007-08-01 04:10:00,111.2,111.24,111.18,111.19,906600012.0
2007-08-01 04:15:00,111.2,111.23,111.16,111.23,1067499999.0
2007-08-01 04:20:00,111.23,111.255,111.17,111.185,1354500009.0
2007-08-01 04:25:00,111.17,111.185,111.12,111.16,1331999999.0
2007-08-01 04:30:00,111.155,111.18,111.14,111.18,518400000.0
2007-08-01 04:35:00,111.175,111.19,111.16,111.16,287000000.0
2007-08-01 04:40:00,111.155,111.17,111.095,111.115,1132900000.0
2007-08-01 04:45:00,111.12,111.12,111.07,111.095,1552200000.0
2007-08-01 04:50:00,111.09,111.115,111.055,111.1,1186800009.0
2007-08-01 04:55:00,111.1,111.105,111.05,111.08,1178600001.0
2007-08-01 05:00:00,111.08,111.08,111.035,111.075,1157799999.0
2007-08-01 05:05:00,111.075,111.08,111.02,111.025,922699998.0
2007-08-01 05:10:00,111.02,111.05,111.02,111.02,617500002.0
2007-08-01 05:15:00,111.04,111.04,111.01,111.03,1305800003.0
2007-08-01 05:20:00,111.03,111.03,110.97,110.98,897500009.0
2007-08-01 05:25:00,110.97,110.99,110.89,110.91,2010000001.0
2007-08-01 05:30:00,110.9,110.92,110.81,110.82,2182699995.0
2007-08-01 05:35:00,110.82,110.85,110.785,110.83,3753000016.0
2007-08-01 05:40:00,110.83,110.87,110.795,110.86,1487900001.0
2007-08-01 05:45:00,110.87,110.87,110.755,110.77,2083899994.0
2007-08-01 05:50:00,110.76,110.79,110.7,110.73,2579700003.0
2007-08-01 05:55:00,110.74,110.79,110.69,110.76,3020499999.0
2007-08-01 06:00:00,110.76,110.76,110.64,110.65,2586399999.0
2007-08-01 06:05:00,110.66,110.69,110.63,110.67,2460399991.0
2007-08-01 06:10:00,110.66,110.67,110.62,110.62,1479399989.0
2007-08-01 06:15:00,110.62,110.64,110.555,110.61,3750500011.0
2007-08-01 06:20:00,110.61,110.71,110.59,110.7,3653200005.0
2007-08-01 06:25:00,110.69,110.73,110.685,110.72,1475299994.0
2007-08-01 06:30:00,110.72,110.74,110.7,110.73,1720699998.0
2007-08-01 06:35:00,110.72,110.73,110.68,110.69,1907899991.0
2007-08-01 06:40:00,110.69,110.71,110.6,110.625,1768199989.0
2007-08-01 06:45:00,110.625,110.68,110.595,110.67,2347100005.0
2007-08-01 06:50:00,110.67,110.67,110.63,110.65,1646599990.0
2007-08-01 06:55:00,110.65,110.68,110.63,110.67,991200002.0
2007-08-01 07:00:00,110.67,110.695,110.64,110.67,1845799998.0
2007-08-01 07:05:00,110.66,110.675,110.625,110.64,1270600007.0
2007-08-01 07:10:00,110.64,110.65,110.59,110.63,1311000022.0
2007-08-01 07:15:00,110.63,110.665,110.58,110.58,2079700011.0
2007-08-01 07:20:00,110.6,110.61,110.535,110.535,1087600004.0
2007-08-01 07:25:00,110.535,110.56,110.495,110.53,1814500005.0
2007-08-01 07:30:00,110.54,110.55,110.49,110.54,848799999.0
2007-08-01 07:35:00,110.54,110.56,110.51,110.515,990199998.0
2007-08-01 07:40:00,110.52,110.58,110.465,110.54,1776800009.0
2007-08-01 07:45:00,110.54,110.54,110.39,110.39,1996500019.0
2007-08-01 07:50:00,110.38,110.41,110.14,110.34,6086600019.0
2007-08-01 07:55:00,110.35,110.36,110.155,110.18,6432999997.0
2007-08-01 08:00:00,110.18,110.18,109.99,109.99,5915900028.0
2007-08-01 08:05:00,109.98,110.15,109.93,110.14,6447000011.0
2007-08-01 08:10:00,110.13,110.27,110.13,110.23,6301499996.0
2007-08-01 08:15:00,110.23,110.25,110.09,110.13,2900100007.0
2007-08-01 08:20:00,110.12,110.15,110.04,110.07,2440200005.0
2007-08-01 08:25:00,110.07,110.26,110.05,110.26,3154899995.0
2007-08-01 08:30:00,110.25,110.34,110.205,110.235,5465299957.0
2007-08-01 08:35:00,110.24,110.39,110.18,110.39,4050399981.0
2007-08-01 08:40:00,110.385,110.44,110.275,110.31,5342299952.0
2007-08-01 08:45:00,110.31,110.33,110.27,110.305,4259199992.0
2007-08-01 08:50:00,110.305,110.34,110.25,110.28,2287900000.0
2007-08-01 08:55:00,110.28,110.38,110.265,110.37,2277399997.0
2007-08-01 09:00:00,110.365,110.38,110.2,110.205,1950500000.0
2007-08-01 09:05:00,110.24,110.3,110.2,110.3,1293199998.0
2007-08-01 09:10:00,110.31,110.36,110.22,110.26,2628999991.0
2007-08-01 09:15:00,110.27,110.35,110.215,110.35,3253199990.0
2007-08-01 09:20:00,110.35,110.47,110.31,110.46,3444900025.0
2007-08-01 09:25:00,110.47,110.56,110.455,110.48,2326900020.0
2007-08-01 09:30:00,110.48,110.49,110.35,110.37,2355600014.0
2007-08-01 09:35:00,110.38,110.48,110.37,110.47,3844599993.0
2007-08-01 09:40:00,110.48,110.54,110.45,110.53,3614599992.0
2007-08-01 09:45:00,110.53,110.545,110.455,110.47,4643199968.0
2007-08-01 09:50:00,110.47,110.5,110.435,110.48,2889099996.0
2007-08-01 09:55:00,110.48,110.5,110.39,110.43,2927399983.0
2007-08-01 10:00:00,110.43,110.46,110.36,110.41,3300199969.0
2007-08-01 10:05:00,110.41,110.43,110.38,110.41,2070199985.0
2007-08-01 10:10:00,110.41,110.42,110.34,110.37,1875799978.0
2007-08-01 10:15:00,110.37,110.37,110.285,110.325,2885999984.0
2007-08-01 10:20:00,110.325,110.43,110.22,110.29,5076599958.0
2007-08-01 10:25:00,110.28,110.39,110.22,110.39,3557899980.0
2007-08-01 10:30:00,110.39,110.45,110.365,110.4,3485099994.0
2007-08-01 10:35:00,110.4,110.42,110.26,110.3,3123599996.0
2007-08-01 10:40:00,110.3,110.31,110.22,110.265,4042300004.0
2007-08-01 10:45:00,110.26,110.26,110.09,110.215,4898899995.0
2007-08-01 10:50:00,110.24,110.3,110.24,110.26,3068599997.0
2007-08-01 10:55:00,110.26,110.28,110.16,110.28,5582699993.0
2007-08-01 11:00:00,110.28,110.34,110.22,110.33,2933800006.0
2007-08-01 11:05:00,110.32,110.33,110.24,110.33,4417399951.0
2007-08-01 11:10:00,110.33,110.33,110.25,110.3,3748099969.0
2007-08-01 11:15:00,110.3,110.32,110.23,110.26,3667099989.0
2007-08-01 11:20:00,110.26,110.31,110.205,110.22,1994299983.0
2007-08-01 11:25:00,110.215,110.3,110.195,110.285,2386699992.0
2007-08-01 11:30:00,110.29,110.3,110.21,110.29,3447799999.0
2007-08-01 11:35:00,110.28,110.34,110.22,110.31,2486100002.0
2007-08-01 11:40:00,110.31,110.39,110.29,110.36,2332099997.0
2007-08-01 11:45:00,110.36,110.455,110.29,110.455,4493099970.0
2007-08-01 11:50:00,110.46,110.59,110.415,110.56,4710099980.0
2007-08-01 11:55:00,110.56,110.63,110.51,110.58,4725400024.0
2007-08-01 12:00:00,110.58,110.75,110.51,110.72,5266500032.0
2007-08-01 12:05:00,110.71,110.75,110.545,110.555,6375099996.0
2007-08-01 12:10:00,110.56,110.59,110.5,110.57,4261100000.0
2007-08-01 12:15:00,110.57,110.61,110.495,110.515,2948699999.0
2007-08-01 12:20:00,110.53,110.61,110.52,110.605,2501900000.0
2007-08-01 12:25:00,110.61,110.8,110.535,110.79,5577999999.0
2007-08-01 12:30:00,110.8,110.81,110.62,110.64,5532100001.0
2007-08-01 12:35:00,110.64,110.81,110.63,110.75,4021999996.0
2007-08-01 12:40:00,110.75,110.79,110.685,110.76,4365499996.0
2007-08-01 12:45:00,110.76,110.86,110.72,110.86,4931899997.0
2007-08-01 12:50:00,110.86,110.9,110.79,110.83,3350099999.0
2007-08-01 12:55:00,110.83,110.93,110.82,110.9,4653499999.0
2007-08-01 13:00:00,110.9,111.12,110.87,111.1,5285400000.0
2007-08-01 13:05:00,111.1,111.24,111.035,111.195,6124899998.0
2007-08-01 13:10:00,111.2,111.2,111.09,111.17,4993199999.0
2007-08-01 13:15:00,111.17,111.25,111.09,111.13,4973899998.0
2007-08-01 13:20:00,111.13,111.3,111.11,111.285,6195000000.0
2007-08-01 13:25:00,111.29,111.47,111.24,111.42,6969799983.0
2007-08-01 13:30:00,111.42,111.43,111.21,111.27,5263699986.0
2007-08-01 13:35:00,111.28,111.37,111.26,111.34,5168699994.0
2007-08-01 13:40:00,111.34,111.62,111.29,111.59,6607200000.0
2007-08-01 13:45:00,111.58,111.64,111.27,111.3,7194899995.0
2007-08-01 13:50:00,111.3,111.34,111.205,111.25,6290499998.0
2007-08-01 13:55:00,111.28,111.51,111.26,111.4,5097200005.0
2007-08-01 14:00:00,111.405,111.46,111.375,111.4,3413999999.0
2007-08-01 14:05:00,111.41,111.41,111.245,111.315,2311499998.0
2007-08-01 14:10:00,111.315,111.37,111.175,111.21,2438600000.0
2007-08-01 14:15:00,111.2,111.3,111.055,111.26,4628600002.0
2007-08-01 14:20:00,111.27,111.43,111.245,111.36,6236499992.0
2007-08-01 14:25:00,111.375,111.62,111.35,111.61,8250199985.0
2007-08-01 14:30:00,111.6,111.7,111.54,111.6,5908500000.0
2007-08-01 14:35:00,111.6,111.69,111.56,111.675,5181700007.0
2007-08-01 14:40:00,111.675,111.98,111.65,111.95,6963099996.0
2007-08-01 14:45:00,111.95,111.95,111.75,111.8,6165600005.0
2007-08-01 14:50:00,111.8,111.805,111.71,111.75,6037100000.0
2007-08-01 14:55:00,111.74,111.78,111.505,111.52,3778400006.0
2007-08-01 15:00:00,111.53,111.61,111.485,111.61,3542900011.0
2007-08-01 15:05:00,111.61,111.68,111.56,111.68,3577100018.0
2007-08-01 15:10:00,111.67,111.68,111.59,111.61,3046299994.0
2007-08-01 15:15:00,111.61,111.67,111.5,111.59,3649800001.0
2007-08-01 15:20:00,111.59,111.6,111.485,111.55,3698300006.0
2007-08-01 15:25:00,111.55,111.55,111.44,111.46,2614600003.0
2007-08-01 15:30:00,111.45,111.78,111.45,111.72,4774899992.0
2007-08-01 15:35:00,111.73,111.93,111.71,111.81,5891099996.0
2007-08-01 15:40:00,111.8,111.85,111.55,111.55,6160899996.0
2007-08-01 15:45:00,111.55,111.62,111.28,111.35,4937399989.0
2007-08-01 15:50:00,111.35,111.69,111.33,111.69,4762700000.0
2007-08-01 15:55:00,111.69,111.74,111.615,111.675,4438299993.0
2007-08-01 16:00:00,111.69,112.19,111.655,111.78,5008399991.0
2007-08-01 16:05:00,111.78,111.85,111.73,111.82,3905699999.0
2007-08-01 16:10:00,111.82,112.01,111.735,111.93,3459600000.0
2007-08-01 16:15:00,111.94,112.05,111.91,111.95,2592900000.0
2007-08-01 16:20:00,111.99,112.04,111.84,111.9,3864700000.0
2007-08-01 16:25:00,111.9,111.94,111.85,111.9,3811699997.0
2007-08-01 16:30:00,111.9,112.01,111.875,111.98,4824200000.0
2007-08-01 16:35:00,111.98,111.99,111.8,111.88,5093400000.0
2007-08-01 16:40:00,111.87,111.98,111.87,111.98,4213699997.0
2007-08-01 16:45:00,111.98,111.98,111.74,111.8,4830299974.0
2007-08-01 16:50:00,111.8,111.97,111.77,111.84,3635599998.0
2007-08-01 16:55:00,111.85,111.93,111.74,111.905,6502700000.0
2007-08-01 17:00:00,111.9,111.9,111.58,111.71,5652000031.0
2007-08-01 17:05:00,111.72,111.85,111.67,111.77,4883900006.0
2007-08-01 17:10:00,111.77,111.97,111.75,111.92,3504299990.0
2007-08-01 17:15:00,111.92,112.07,111.87,112.03,5522199996.0
2007-08-01 17:20:00,112.035,112.1,111.93,111.96,4239999979.0
2007-08-01 17:25:00,111.945,111.98,111.83,111.83,5097999989.0
2007-08-01 17:30:00,111.84,112.03,111.815,112.02,4545399995.0
2007-08-01 17:35:00,112.02,112.12,111.96,112.04,3065499998.0
2007-08-01 17:40:00,112.04,112.05,111.975,112.045,3159100000.0
2007-08-01 17:45:00,112.04,112.21,112.02,112.16,4137899999.0
2007-08-01 17:50:00,112.16,112.19,112.115,112.12,3303799999.0
2007-08-01 17:55:00,112.12,112.36,112.115,112.33,3725799999.0
2007-08-01 18:00:00,112.34,112.36,112.16,112.17,3976600000.0
2007-08-01 18:05:00,112.17,112.205,112.1,112.205,3491400000.0
2007-08-01 18:10:00,112.21,112.39,112.2,112.31,4188600016.0
2007-08-01 18:15:00,112.3,112.31,112.19,112.22,4022399977.0
2007-08-01 18:20:00,112.21,112.31,112.17,112.17,3009199996.0
2007-08-01 18:25:00,112.2,112.24,112.15,112.21,2623399999.0
2007-08-01 18:30:00,112.21,112.25,112.14,112.18,3250999969.0
2007-08-01 18:35:00,112.18,112.215,112.13,112.195,4645499988.0
2007-08-01 18:40:00,112.195,112.195,112.07,112.075,2413200004.0
2007-08-01 18:45:00,112.075,112.13,112.025,112.105,2027200006.0
2007-08-01 18:50:00,112.105,112.11,111.96,112.03,2012399994.0
2007-08-01 18:55:00,112.03,112.08,111.985,112.07,998300000.0
2007-08-01 19:00:00,112.07,112.07,111.9,111.9,1594500000.0
2007-08-01 19:05:00,111.92,111.94,111.85,111.91,1481700000.0
2007-08-01 19:10:00,111.91,111.95,111.89,111.91,1006300000.0
2007-08-01 19:15:00,111.91,111.92,111.82,111.83,2350400001.0
2007-08-01 19:20:00,111.83,111.84,111.71,111.74,2960600007.0
2007-08-01 19:25:00,111.74,111.92,111.725,111.91,3928700000.0
2007-08-01 19:30:00,111.92,111.98,111.66,111.945,3830300009.0
2007-08-01 19:35:00,111.96,112.01,111.91,111.945,2436300014.0
2007-08-01 19:40:00,111.945,112.02,111.92,111.93,2017100001.0
2007-08-01 19:45:00,111.94,111.98,111.89,111.93,1828000010.0
2007-08-01 19:50:00,111.94,112.0,111.9,111.99,1137000009.0
2007-08-01 19:55:00,111.99,112.03,111.885,112.03,1649800015.0
2007-08-01 20:00:00,112.03,112.05,111.94,112.03,2245700016.0
2007-08-01 20:05:00,112.03,112.12,112.015,112.06,2430300010.0
2007-08-01 20:10:00,112.055,112.07,112.02,112.03,823500012.0
2007-08-01 20:15:00,112.03,112.03,111.94,112.01,1806300016.0
2007-08-01 20:20:00,112.01,112.08,112.005,112.06,1479300000.0
2007-08-01 20:25:00,112.05,112.13,112.035,112.09,1229200004.0
2007-08-01 20:30:00,112.09,112.14,112.05,112.08,1542000003.0
2007-08-01 20:35:00,112.08,112.11,111.975,112.025,2817300012.0
2007-08-01 20:40:00,112.02,112.06,111.905,111.935,3134900039.0
2007-08-01 20:45:00,111.93,112.04,111.87,112.005,3849900001.0
2007-08-01 20:50:00,112.01,112.03,111.965,112.01,1620000007.0
2007-08-01 20:55:00,112.01,112.03,111.815,111.92,2851900026.0
2007-08-01 21:00:00,111.93,111.95,111.85,111.88,2820200024.0
2007-08-01 21:05:00,111.88,111.885,111.72,111.76,2844600005.0
2007-08-01 21:10:00,111.76,111.84,111.69,111.82,3611300007.0
2007-08-01 21:15:00,111.83,111.87,111.74,111.84,2914700038.0
2007-08-01 21:20:00,111.84,111.9,111.78,111.87,2866600006.0
2007-08-01 21:25:00,111.85,111.915,111.77,111.89,2453900019.0
2007-08-01 21:30:00,111.89,111.94,111.86,111.895,1523400015.0
2007-08-01 21:35:00,111.895,112.02,111.85,111.99,1576500006.0
2007-08-01 21:40:00,111.985,112.135,111.985,112.13,3134200003.0
2007-08-01 21:45:00,112.13,112.15,112.01,112.13,2350100010.0
2007-08-01 21:50:00,112.13,112.305,112.13,112.28,3293900010.0
2007-08-01 21:55:00,112.28,112.4,112.26,112.3,3510900008.0
2007-08-01 22:00:00,112.3,112.41,112.19,112.41,2085699999.0
2007-08-01 22:05:00,112.41,112.55,112.37,112.46,1475600000.0
2007-08-01 22:10:00,112.48,112.49,112.295,112.34,1297799999.0
2007-08-01 22:15:00,112.36,112.49,112.35,112.48,1227199999.0
2007-08-01 22:20:00,112.48,112.53,112.43,112.51,1135700000.0
2007-08-01 22:25:00,112.51,112.63,112.495,112.62,1423000001.0
2007-08-01 22:30:00,112.615,112.62,112.49,112.54,1668600000.0
2007-08-01 22:35:00,112.555,112.655,112.53,112.57,2048200000.0
2007-08-01 22:40:00,112.57,112.69,112.57,112.67,1132600000.0
2007-08-01 22:45:00,112.67,112.71,112.64,112.695,943900000.0
2007-08-01 22:50:00,112.69,112.7,112.63,112.63,658700000.0
2007-08-01 22:55:00,112.63,112.63,112.56,112.6,1065700000.0
2007-08-01 23:00:00,112.59,112.59,112.515,112.56,202100000.0
2007-08-01 23:05:00,112.55,112.56,112.465,112.54,263500000.0
2007-08-01 23:10:00,112.55,112.57,112.48,112.5,735299997.0
2007-08-01 23:15:00,112.51,112.56,112.5,112.545,788600000.0
2007-08-01 23:20:00,112.54,112.54,112.46,112.53,788400000.0
2007-08-01 23:25:00,112.53,112.57,112.5,112.54,702900000.0
2007-08-01 23:30:00,112.535,112.57,112.51,112.55,503199999.0
2007-08-01 23:35:00,112.545,112.58,112.48,112.51,665400000.0
2007-08-01 23:40:00,112.5,112.6,112.455,112.52,1117300006.0
2007-08-01 23:45:00,112.525,112.56,112.49,112.53,488600000.0
2007-08-01 23:50:00,112.51,112.55,112.49,112.49,479600000.0
2007-08-01 23:55:00,112.49,112.535,112.47,112.5,1278700000.0
2007-08-02 00:00:00,112.5,112.6,112.48,112.57,1472600003.0
2007-08-02 00:05:00,112.56,112.705,112.555,112.64,1094300001.0
2007-08-02 00:10:00,112.64,112.8,112.62,112.77,1575299994.0
2007-08-02 00:15:00,112.78,112.88,112.76,112.815,2067499994.0
2007-08-02 00:20:00,112.82,112.82,112.71,112.79,1767499994.0
2007-08-02 00:25:00,112.805,112.81,112.72,112.77,1195799998.0
2007-08-02 00:30:00,112.74,112.78,112.735,112.77,469699999.0
2007-08-02 00:35:00,112.77,112.8,112.72,112.72,993599993.0
2007-08-02 00:40:00,112.72,112.73,112.59,112.61,874599995.0
2007-08-02 00:45:00,112.61,112.675,112.56,112.67,1032399989.0
2007-08-02 00:50:00,112.66,112.67,112.62,112.63,293100000.0
2007-08-02 00:55:00,112.625,112.66,112.61,112.65,431299998.0
2007-08-02 01:00:00,112.64,112.65,112.55,112.585,1157299999.0
2007-08-02 01:05:00,112.585,112.63,112.55,112.59,989300000.0
2007-08-02 01:10:00,112.58,112.63,112.55,112.57,1624799981.0
2007-08-02 01:15:00,112.57,112.58,112.535,112.54,821099996.0
2007-08-02 01:20:00,112.54,112.56,112.48,112.485,678800000.0
2007-08-02 01:25:00,112.49,112.49,112.425,112.425,1494799999.0
2007-08-02 01:30:00,112.45,112.52,112.42,112.455,1305399998.0
2007-08-02 01:35:00,112.455,112.465,112.39,112.45,1185499995.0
2007-08-02 01:40:00,112.45,112.47,112.395,112.41,845099998.0
2007-08-02 01:45:00,112.41,112.44,112.38,112.41,1290799996.0
2007-08-02 01:50:00,112.41,112.42,112.365,112.38,761900000.0
2007-08-02 01:55:00,112.38,112.395,112.36,112.38,653700000.0
2007-08-02 02:00:00,112.38,112.38,112.27,112.34,985700000.0
2007-08-02 02:05:00,112.34,112.35,112.245,112.29,702199999.0
2007-08-02 02:10:00,112.28,112.29,112.16,112.23,1168300000.0
2007-08-02 02:15:00,112.24,112.25,112.19,112.23,1388500000.0
2007-08-02 02:20:00,112.24,112.29,112.21,112.23,1660799996.0
2007-08-02 02:25:00,112.25,112.31,112.24,112.28,1062400000.0
2007-08-02 02:30:00,112.28,112.29,112.245,112.26,700100000.0
2007-08-02 02:35:00,112.26,112.27,112.2,112.24,1194600001.0
2007-08-02 02:40:00,112.24,112.27,112.2,112.27,2250600034.0
2007-08-02 02:45:00,112.27,112.3,112.25,112.285,1568700005.0
2007-08-02 02:50:00,112.29,112.32,112.27,112.29,1171900000.0
2007-08-02 02:55:00,112.28,112.3,112.24,112.28,1170700008.0
2007-08-02 03:00:00,112.28,112.31,112.26,112.28,579000002.0
2007-08-02 03:05:00,112.28,112.29,112.22,112.23,962600012.0
2007-08-02 03:10:00,112.23,112.23,112.175,112.225,1033900009.0
2007-08-02 03:15:00,112.195,112.26,112.18,112.25,934200002.0
2007-08-02 03:20:00,112.24,112.27,112.22,112.23,769900005.0
2007-08-02 03:25:00,112.225,112.28,112.195,112.27,1940600005.0
2007-08-02 03:30:00,112.28,112.3,112.24,112.29,1404800006.0
2007-08-02 03:35:00,112.29,112.31,112.28,112.28,275700000.0
2007-08-02 03:40:00,112.29,112.33,112.27,112.32,656000000.0
2007-08-02 03:45:00,112.32,112.38,112.285,112.345,995200009.0
2007-08-02 03:50:00,112.335,112.45,112.32,112.42,1197000003.0
2007-08-02 03:55:00,112.44,112.47,112.38,112.43,1723400001.0
2007-08-02 04:00:00,112.41,112.45,112.37,112.41,1443899998.0
2007-08-02 04:05:00,112.41,112.41,112.325,112.38,862100003.0
2007-08-02 04:10:00,112.36,112.38,112.33,112.35,601600001.0
2007-08-02 04:15:00,112.35,112.37,112.33,112.37,941600001.0
2007-08-02 04:20:00,112.37,112.38,112.315,112.315,502100000.0
2007-08-02 04:25:00,112.34,112.38,112.31,112.33,418799997.0
2007-08-02 04:30:00,112.32,112.34,112.3,112.33,589200000.0
2007-08-02 04:35:00,112.33,112.34,112.3,112.34,424700000.0
2007-08-02 04:40:00,112.34,112.37,112.33,112.34,872199999.0
2007-08-02 04:45:00,112.37,112.38,112.35,112.35,438700000.0
2007-08-02 04:50:00,112.37,112.4,112.34,112.36,744300000.0
2007-08-02 04:55:00,112.35,112.37,112.34,112.34,670900000.0
2007-08-02 05:00:00,112.34,112.35,112.305,112.34,1011300008.0
2007-08-02 05:05:00,112.33,112.38,112.3,112.38,731700000.0
2007-08-02 05:10:00,112.38,112.4,112.37,112.37,623800001.0
2007-08-02 05:15:00,112.37,112.39,112.325,112.33,564500003.0
2007-08-02 05:20:00,112.32,112.33,112.22,112.24,1133800001.0
2007-08-02 05:25:00,112.24,112.26,112.185,112.19,753300000.0
2007-08-02 05:30:00,112.2,112.205,112.125,112.13,1416399998.0
2007-08-02 05:35:00,112.13,112.14,111.99,112.0,2200100006.0
2007-08-02 05:40:00,112.0,112.01,111.91,111.94,2564000012.0
2007-08-02 05:45:00,111.94,112.01,111.94,111.995,1733200011.0
2007-08-02 05:50:00,111.99,112.005,111.95,111.995,1853900001.0
2007-08-02 05:55:00,111.98,111.995,111.96,111.995,607100000.0
2007-08-02 06:00:00,111.995,112.085,111.98,112.03,2042900000.0
2007-08-02 06:05:00,112.03,112.055,111.96,111.97,1588400001.0
2007-08-02 06:10:00,111.98,111.98,111.915,111.96,1946499994.0
2007-08-02 06:15:00,111.95,111.95,111.845,111.9,2407599989.0
2007-08-02 06:20:00,111.91,111.93,111.84,111.85,1669600000.0
2007-08-02 06:25:00,111.84,111.85,111.755,111.77,1835800009.0
2007-08-02 06:30:00,111.77,111.86,111.77,111.82,2112800013.0
2007-08-02 06:35:00,111.845,111.96,111.835,111.96,2936500014.0
2007-08-02 06:40:00,111.96,112.02,111.91,111.94,2514000000.0
2007-08-02 06:45:00,111.94,111.94,111.835,111.86,1467700012.0
2007-08-02 06:50:00,111.86,111.905,111.86,111.89,1985700023.0
2007-08-02 06:55:00,111.89,112.04,111.88,112.025,3568900028.0
2007-08-02 07:00:00,112.025,112.1,112.015,112.04,2305900021.0
2007-08-02 07:05:00,112.045,112.12,112.02,112.1,1921600025.0
2007-08-02 07:10:00,112.11,112.13,112.06,112.11,1730000000.0
2007-08-02 07:15:00,112.11,112.325,112.11,112.27,3218699998.0
2007-08-02 07:20:00,112.255,112.29,112.18,112.19,1435800000.0
2007-08-02 07:25:00,112.19,112.2,112.15,112.2,880799992.0
2007-08-02 07:30:00,112.2,112.23,112.15,112.22,968599999.0
2007-08-02 07:35:00,112.22,112.315,112.22,112.315,1524900001.0
2007-08-02 07:40:00,112.32,112.43,112.27,112.38,2113200002.0
2007-08-02 07:45:00,112.38,112.445,112.36,112.42,1823200008.0
2007-08-02 07:50:00,112.415,112.42,112.33,112.33,1407800000.0
2007-08-02 07:55:00,112.35,112.38,112.31,112.33,1736900006.0
2007-08-02 08:00:00,112.345,112.41,112.325,112.395,3286899979.0
2007-08-02 08:05:00,112.38,112.43,112.345,112.425,2352999995.0
2007-08-02 08:10:00,112.43,112.48,112.4,112.47,1652300012.0
2007-08-02 08:15:00,112.47,112.47,112.415,112.46,712100001.0
2007-08-02 08:20:00,112.445,112.46,112.37,112.39,941500002.0
2007-08-02 08:25:00,112.39,112.49,112.375,112.49,3315999995.0
2007-08-02 08:30:00,112.49,112.57,112.48,112.52,1743900015.0
2007-08-02 08:35:00,112.52,112.52,112.43,112.48,1413700024.0
2007-08-02 08:40:00,112.48,112.48,112.415,112.42,1051800003.0
2007-08-02 08:45:00,112.43,112.46,112.3,112.37,2516000013.0
2007-08-02 08:50:00,112.37,112.38,112.28,112.3,2695900009.0
2007-08-02 08:55:00,112.3,112.41,112.3,112.41,1832100001.0
2007-08-02 09:00:00,112.41,112.42,112.23,112.25,1814000005.0
2007-08-02 09:05:00,112.25,112.3,112.19,112.21,2784700025.0
2007-08-02 09:10:00,112.21,112.33,112.21,112.33,3197900010.0
2007-08-02 09:15:00,112.33,112.35,112.27,112.31,1810799995.0
2007-08-02 09:20:00,112.32,112.32,112.28,112.31,1645600006.0
2007-08-02 09:25:00,112.3,112.31,112.175,112.25,2409000005.0
2007-08-02 09:30:00,112.25,112.27,112.21,112.25,1890394681.0
2007-08-02 09:35:00,112.25,112.31,112.23,112.3,1529100012.0
2007-08-02 09:40:00,112.3,112.37,112.29,112.36,1100800000.0
2007-08-02 09:45:00,112.36,112.36,112.21,112.33,2817899987.0
2007-08-02 09:50:00,112.33,112.45,112.31,112.4,2467099985.0
2007-08-02 09:55:00,112.4,112.41,112.17,112.17,2155499996.0
2007-08-02 10:00:00,112.2,112.31,112.105,112.14,3723399992.0
2007-08-02 10:05:00,112.14,112.23,112.14,112.19,3047799989.0
2007-08-02 10:10:00,112.19,112.265,112.17,112.26,1703499999.0
2007-08-02 10:15:00,112.26,112.34,112.25,112.3,2183000001.0
2007-08-02 10:20:00,112.3,112.35,112.27,112.325,2627699986.0
2007-08-02 10:25:00,112.32,112.36,112.27,112.36,1865599999.0
2007-08-02 10:30:00,112.36,112.36,112.25,112.305,1724700009.0
2007-08-02 10:35:00,112.31,112.33,112.26,112.3,1103800008.0
2007-08-02 10:40:00,112.305,112.39,112.28,112.39,1770600020.0
2007-08-02 10:45:00,112.39,112.39,112.28,112.29,1970300002.0
2007-08-02 10:50:00,112.29,112.33,112.23,112.23,1425900000.0
2007-08-02 10:55:00,112.23,112.28,112.2,112.28,1246400000.0
2007-08-02 11:00:00,112.28,112.33,112.225,112.32,1084099997.0
2007-08-02 11:05:00,112.3,112.36,112.275,112.325,2385599993.0
2007-08-02 11:10:00,112.325,112.41,112.265,112.41,1294799992.0
2007-08-02 11:15:00,112.4,112.43,112.305,112.305,2154499999.0
2007-08-02 11:20:00,112.32,112.35,112.32,112.33,1469299994.0
2007-08-02 11:25:00,112.34,112.34,112.275,112.29,953199993.0
2007-08-02 11:30:00,112.29,112.29,112.2,112.27,2102000000.0
2007-08-02 11:35:00,112.27,112.27,112.18,112.21,2590599991.0
2007-08-02 11:40:00,112.2,112.25,112.17,112.24,2733799990.0
2007-08-02 11:45:00,112.24,112.24,112.18,112.2,2178500002.0
2007-08-02 11:50:00,112.23,112.24,112.125,112.14,2304399992.0
2007-08-02 11:55:00,112.16,112.24,112.15,112.2,1833399987.0
2007-08-02 12:00:00,112.2,112.23,112.15,112.195,1968299996.0
2007-08-02 12:05:00,112.19,112.22,112.17,112.21,1683000000.0
2007-08-02 12:10:00,112.21,112.28,112.205,112.25,1287999999.0
2007-08-02 12:15:00,112.23,112.26,112.21,112.24,1275299997.0
2007-08-02 12:20:00,112.24,112.24,112.13,112.17,1336100000.0
2007-08-02 12:25:00,112.16,112.2,112.095,112.13,4173300043.0
2007-08-02 12:30:00,112.11,112.18,112.075,112.16,2301700015.0
2007-08-02 12:35:00,112.16,112.19,112.04,112.04,2513699991.0
2007-08-02 12:40:00,112.04,112.1,112.03,112.07,2003000000.0
2007-08-02 12:45:00,112.09,112.11,112.04,112.09,1440700002.0
2007-08-02 12:50:00,112.09,112.1,112.055,112.09,1919500001.0
2007-08-02 12:55:00,112.1,112.17,112.07,112.11,2916200012.0
2007-08-02 13:00:00,112.11,112.16,112.085,112.13,2959699994.0
2007-08-02 13:05:00,112.13,112.2,112.115,112.2,2712100032.0
2007-08-02 13:10:00,112.19,112.25,112.16,112.23,2082700015.0
2007-08-02 13:15:00,112.23,112.25,112.175,112.22,1269200023.0
2007-08-02 13:20:00,112.21,112.32,112.205,112.31,1572400022.0
2007-08-02 13:25:00,112.31,112.37,112.28,112.37,2792700030.0
2007-08-02 13:30:00,112.36,112.47,112.36,112.405,2582000011.0
2007-08-02 13:35:00,112.44,112.57,112.405,112.56,4881500000.0
2007-08-02 13:40:00,112.56,112.62,112.51,112.55,2552000000.0
2007-08-02 13:45:00,112.55,112.56,112.445,112.45,3371400000.0
2007-08-02 13:50:00,112.45,112.45,112.33,112.35,1812299997.0
2007-08-02 13:55:00,112.35,112.46,112.315,112.46,2993299999.0
2007-08-02 14:00:00,112.455,112.5,112.4,112.49,3229700000.0
2007-08-02 14:05:00,112.49,112.51,112.44,112.45,2930699998.0
2007-08-02 14:10:00,112.45,112.69,112.41,112.69,4828999999.0
2007-08-02 14:15:00,112.69,112.7,112.485,112.54,6025199995.0
2007-08-02 14:20:00,112.54,112.54,112.455,112.49,2186600000.0
2007-08-02 14:25:00,112.5,112.54,112.44,112.51,3064300000.0
2007-08-02 14:30:00,112.52,112.59,112.45,112.575,3041000000.0
2007-08-02 14:35:00,112.57,112.62,112.545,112.55,2580100001.0
2007-08-02 14:40:00,112.57,112.62,112.505,112.62,4217100000.0
2007-08-02 14:45:00,112.61,112.73,112.54,112.73,3773100000.0
2007-08-02 14:50:00,112.73,112.765,112.69,112.725,3418299990.0
2007-08-02 14:55:00,112.725,112.82,112.705,112.72,1800800000.0
2007-08-02 15:00:00,112.725,112.8,112.61,112.655,2221900000.0
2007-08-02 15:05:00,112.645,112.705,112.635,112.685,1558000000.0
2007-08-02 15:10:00,112.69,112.78,112.66,112.67,905200015.0
2007-08-02 15:15:00,112.66,112.69,112.64,112.66,1759500055.0
2007-08-02 15:20:00,112.67,112.77,112.59,112.77,1759500055.0
2007-08-02 15:25:00,112.85,112.98,112.79,112.95,3242800036.0
2007-08-02 15:30:00,112.93,112.99,112.89,112.98,2510700001.0
2007-08-02 15:35:00,112.99,113.09,112.925,113.06,1067100000.0
2007-08-02 15:40:00,113.08,113.1,113.03,113.06,893800000.0
2007-08-02 15:45:00,113.07,113.07,112.93,112.96,1928600001.0
2007-08-02 15:50:00,112.97,113.0,112.925,112.99,1495699999.0
2007-08-02 15:55:00,112.98,112.99,112.895,112.93,1964099993.0
2007-08-02 16:00:00,112.92,113.12,112.865,113.06,2298099997.0
2007-08-02 16:05:00,113.07,113.11,112.96,113.04,1936900000.0
2007-08-02 16:10:00,113.05,113.07,112.97,113.07,1176599997.0
2007-08-02 16:15:00,113.07,113.21,113.07,113.13,2182299999.0
2007-08-02 16:20:00,113.12,113.2,113.08,113.17,1653899999.0
2007-08-02 16:25:00,113.15,113.18,113.08,113.13,702799999.0
2007-08-02 16:30:00,113.12,113.2,113.07,113.15,1219000000.0
2007-08-02 16:35:00,113.17,113.22,113.12,113.16,1221799999.0
2007-08-02 16:40:00,113.15,113.18,113.065,113.1,2030800000.0
2007-08-02 16:45:00,113.1,113.13,113.07,113.13,1473500000.0
2007-08-02 16:50:00,113.12,113.17,113.045,113.07,1562800004.0
2007-08-02 16:55:00,113.06,113.07,112.815,112.87,2184899987.0
2007-08-02 17:00:00,112.88,113.02,112.87,112.97,2543999993.0
2007-08-02 17:05:00,112.97,113.0,112.91,112.98,1704999994.0
2007-08-02 17:10:00,112.955,113.03,112.925,113.01,3470899988.0
2007-08-02 17:15:00,113.02,113.05,112.945,113.04,1931400004.0
2007-08-02 17:20:00,113.04,113.13,113.0,113.11,1634499998.0
2007-08-02 17:25:00,113.1,113.1,113.01,113.08,1626500000.0
2007-08-02 17:30:00,113.08,113.17,113.045,113.12,2594300000.0
2007-08-02 17:35:00,113.12,113.2,113.085,113.15,2177500004.0
2007-08-02 17:40:00,113.17,113.19,113.13,113.17,820299999.0
2007-08-02 17:45:00,113.16,113.27,113.15,113.21,926900000.0
2007-08-02 17:50:00,113.26,113.38,113.23,113.33,2745800000.0
2007-08-02 17:55:00,113.32,113.41,113.28,113.33,2509599999.0
2007-08-02 18:00:00,113.34,113.37,113.265,113.33,2235400016.0
2007-08-02 18:05:00,113.33,113.43,113.285,113.41,1938200003.0
2007-08-02 18:10:00,113.39,113.51,113.38,113.43,2105800001.0
2007-08-02 18:15:00,113.44,113.45,113.27,113.29,1783700000.0
2007-08-02 18:20:00,113.29,113.33,113.23,113.31,1731700000.0
2007-08-02 18:25:00,113.31,113.37,113.29,113.33,1138700000.0
2007-08-02 18:30:00,113.35,113.39,113.31,113.37,1015000000.0
2007-08-02 18:35:00,113.38,113.45,113.345,113.41,1391300010.0
2007-08-02 18:40:00,113.41,113.43,113.34,113.36,721000000.0
2007-08-02 18:45:00,113.36,113.38,113.33,113.33,763500011.0
2007-08-02 18:50:00,113.33,113.35,113.22,113.23,1230200011.0
2007-08-02 18:55:00,113.24,113.28,113.155,113.18,956500002.0
2007-08-02 19:00:00,113.17,113.22,113.105,113.13,1065700005.0
2007-08-02 19:05:00,113.13,113.16,113.1,113.13,1438500000.0
2007-08-02 19:10:00,113.12,113.13,113.02,113.06,1292800012.0
2007-08-02 19:15:00,113.07,113.09,112.995,113.08,1198499995.0
2007-08-02 19:20:00,113.08,113.1,113.03,113.03,1131699997.0
2007-08-02 19:25:00,113.02,113.04,112.95,112.99,1647300003.0
2007-08-02 19:30:00,112.99,113.24,112.965,113.23,1846599991.0
2007-08-02 19:35:00,113.23,113.28,113.145,113.19,1928400010.0
2007-08-02 19:40:00,113.18,113.24,113.16,113.24,967600003.0
2007-08-02 19:45:00,113.25,113.27,113.145,113.15,1108399993.0
2007-08-02 19:50:00,113.15,113.2,113.115,113.19,969699998.0
2007-08-02 19:55:00,113.19,113.28,113.165,113.27,941799997.0
2007-08-02 20:00:00,113.27,113.35,113.25,113.35,1271799999.0
2007-08-02 20:05:00,113.33,113.37,113.29,113.29,1135900009.0
2007-08-02 20:10:00,113.265,113.29,113.17,113.21,1259800009.0
2007-08-02 20:15:00,113.19,113.22,113.15,113.17,1347700005.0
2007-08-02 20:20:00,113.17,113.23,113.14,113.19,1623299989.0
2007-08-02 20:25:00,113.17,113.18,113.07,113.13,1813500008.0
2007-08-02 20:30:00,113.11,113.21,113.1,113.15,1078400011.0
2007-08-02 20:35:00,113.14,113.15,113.08,113.09,1381900003.0
2007-08-02 20:40:00,113.09,113.19,113.07,113.14,972400000.0
2007-08-02 20:45:00,113.14,113.15,113.06,113.14,1078600013.0
2007-08-02 20:50:00,113.14,113.15,113.11,113.13,990000004.0
2007-08-02 20:55:00,113.13,113.16,113.07,113.08,1568000006.0
2007-08-02 21:00:00,113.07,113.14,113.07,113.14,1167700003.0
2007-08-02 21:05:00,113.13,113.2,113.12,113.19,776300000.0
2007-08-02 21:10:00,113.19,113.2,113.105,113.14,1013900003.0
2007-08-02 21:15:00,113.12,113.17,113.12,113.16,494600000.0
2007-08-02 21:20:00,113.16,113.22,113.14,113.19,1042900000.0
2007-08-02 21:25:00,113.2,113.29,113.14,113.26,1995800007.0
2007-08-02 21:30:00,113.27,113.35,113.195,113.3,2643100007.0
2007-08-02 21:35:00,113.31,113.31,113.25,113.27,1269400000.0
2007-08-02 21:40:00,113.27,113.28,113.175,113.21,885899999.0
2007-08-02 21:45:00,113.21,113.25,113.19,113.23,1090000000.0
2007-08-02 21:50:00,113.23,113.25,113.14,113.16,1040800000.0
2007-08-02 21:55:00,113.15,113.18,113.095,113.13,928700006.0
2007-08-02 22:00:00,113.12,113.22,113.09,113.2,1157600000.0
2007-08-02 22:05:00,113.18,113.25,113.17,113.225,548100000.0
2007-08-02 22:10:00,113.24,113.26,113.22,113.24,554199999.0
2007-08-02 22:15:00,113.24,113.36,113.215,113.35,685700000.0
2007-08-02 22:20:00,113.35,113.36,113.245,113.28,457600000.0
2007-08-02 22:25:00,113.28,113.3,113.26,113.28,309599999.0
2007-08-02 22:30:00,113.27,113.32,113.26,113.31,426700000.0
2007-08-02 22:35:00,113.31,113.32,113.23,113.27,326000000.0
2007-08-02 22:40:00,113.27,113.28,113.18,113.19,430200001.0
2007-08-02 22:45:00,113.19,113.24,113.13,113.2,1283100002.0
2007-08-02 22:50:00,113.19,113.22,113.145,113.2,588699997.0
2007-08-02 22:55:00,113.19,113.28,113.18,113.26,357100000.0
2007-08-02 23:00:00,113.26,113.29,113.26,113.27,41600000.0
2007-08-02 23:05:00,113.29,113.31,113.22,113.23,191300000.0
2007-08-02 23:10:00,113.22,113.24,113.095,113.13,225100000.0
2007-08-02 23:15:00,113.14,113.15,113.095,113.13,100500000.0
2007-08-02 23:20:00,113.13,113.17,113.13,113.17,97900000.0
2007-08-02 23:25:00,113.16,113.17,113.15,113.15,80300000.0
2007-08-02 23:30:00,113.15,113.19,113.15,113.18,36100000.0
2007-08-02 23:35:00,113.18,113.18,113.14,113.15,59300000.0
2007-08-02 23:40:00,113.13,113.14,113.13,113.14,81300000.0
2007-08-02 23:45:00,113.12,113.13,113.12,113.13,14300000.0
2007-08-02 23:50:00,113.13,113.16,113.13,113.15,81400000.0
2007-08-02 23:55:00,113.16,113.16,113.1,113.11,132800000.0
2007-08-03 00:00:00,113.13,113.15,113.09,113.12,181300000.0
2007-08-03 00:05:00,113.11,113.12,113.085,113.1,236700000.0
2007-08-03 00:10:00,113.09,113.15,113.09,113.15,37500000.0
2007-08-03 00:15:00,113.12,113.15,113.12,113.13,59100000.0
2007-08-03 00:20:00,113.14,113.15,113.14,113.15,49200000.0
2007-08-03 00:25:00,113.15,113.17,113.12,113.14,133600000.0
2007-08-03 00:30:00,113.15,113.19,113.12,113.18,202900000.0
2007-08-03 00:35:00,113.17,113.18,113.12,113.14,236700000.0
2007-08-03 00:40:00,113.14,113.17,113.095,113.16,447600000.0
2007-08-03 00:45:00,113.16,113.19,113.12,113.12,380900000.0
2007-08-03 00:50:00,113.14,113.14,113.085,113.13,131300000.0
2007-08-03 00:55:00,113.12,113.13,113.08,113.09,261600000.0
2007-08-03 01:00:00,113.09,113.11,113.07,113.1,214699999.0
2007-08-03 01:05:00,113.1,113.11,113.045,113.07,280500000.0
2007-08-03 01:10:00,113.07,113.08,113.03,113.06,175800000.0
2007-08-03 01:15:00,113.05,113.1,113.04,113.08,319300000.0
2007-08-03 01:20:00,113.09,113.1,113.04,113.05,458099999.0
2007-08-03 01:25:00,113.05,113.05,113.0,113.02,296100000.0
2007-08-03 01:30:00,113.02,113.04,112.98,112.99,307500000.0
2007-08-03 01:35:00,113.01,113.05,112.98,113.05,233700000.0
2007-08-03 01:40:00,113.04,113.06,113.02,113.05,255000000.0
2007-08-03 01:45:00,113.05,113.06,113.03,113.05,137100000.0
2007-08-03 01:50:00,113.03,113.06,113.03,113.03,236099999.0
2007-08-03 01:55:00,113.05,113.07,113.02,113.05,434099998.0
2007-08-03 02:00:00,113.06,113.07,113.02,113.06,212800000.0
2007-08-03 02:05:00,113.06,113.15,113.06,113.12,364800000.0
2007-08-03 02:10:00,113.12,113.13,113.09,113.1,270300000.0
2007-08-03 02:15:00,113.11,113.12,113.07,113.11,612300000.0
2007-08-03 02:20:00,113.11,113.17,113.1,113.17,363700000.0
2007-08-03 02:25:00,113.16,113.18,113.115,113.15,510299999.0
2007-08-03 02:30:00,113.14,113.16,113.12,113.12,326600000.0
2007-08-03 02:35:00,113.13,113.14,113.095,113.12,483000000.0
2007-08-03 02:40:00,113.13,113.16,113.095,113.16,279400000.0
2007-08-03 02:45:00,113.13,113.15,113.115,113.12,533499995.0
2007-08-03 02:50:00,113.13,113.19,113.12,113.18,276900000.0
2007-08-03 02:55:00,113.16,113.2,113.15,113.19,375200000.0
2007-08-03 03:00:00,113.2,113.2,113.135,113.16,320299999.0
2007-08-03 03:05:00,113.16,113.16,113.12,113.145,318299999.0
2007-08-03 03:10:00,113.16,113.18,113.145,113.18,423599998.0
2007-08-03 03:15:00,113.16,113.21,113.12,113.15,717099999.0
2007-08-03 03:20:00,113.14,113.14,113.07,113.07,944599999.0
2007-08-03 03:25:00,113.07,113.145,113.07,113.14,1707200008.0
2007-08-03 03:30:00,113.14,113.16,113.11,113.125,1056800009.0
2007-08-03 03:35:00,113.125,113.15,113.12,113.14,384800000.0
2007-08-03 03:40:00,113.15,113.16,113.09,113.12,1222700000.0
2007-08-03 03:45:00,113.12,113.17,113.11,113.125,1270200003.0
2007-08-03 03:50:00,113.13,113.17,113.12,113.16,496300000.0
2007-08-03 03:55:00,113.16,113.2,113.14,113.185,985200006.0
2007-08-03 04:00:00,113.2,113.2,113.16,113.18,930000003.0
2007-08-03 04:05:00,113.18,113.26,113.17,113.18,1573900002.0
2007-08-03 04:10:00,113.18,113.24,113.17,113.24,465600000.0
2007-08-03 04:15:00,113.23,113.23,113.135,113.17,756500002.0
2007-08-03 04:20:00,113.17,113.18,113.15,113.17,397300002.0
2007-08-03 04:25:00,113.17,113.17,113.14,113.14,240800000.0
2007-08-03 04:30:00,113.15,113.17,113.12,113.165,826800000.0
2007-08-03 04:35:00,113.17,113.17,113.14,113.17,214500000.0
2007-08-03 04:40:00,113.17,113.17,113.13,113.13,146700000.0
2007-08-03 04:45:00,113.13,113.16,113.085,113.13,479000000.0
2007-08-03 04:50:00,113.13,113.14,113.07,113.085,522399999.0
2007-08-03 04:55:00,113.09,113.09,113.04,113.07,783100000.0
2007-08-03 05:00:00,113.07,113.08,113.04,113.08,598200005.0
2007-08-03 05:05:00,113.08,113.09,113.06,113.06,155500000.0
2007-08-03 05:10:00,113.07,113.09,113.04,113.08,715099999.0
2007-08-03 05:15:00,113.08,113.16,113.07,113.15,586599996.0
2007-08-03 05:20:00,113.15,113.2,113.14,113.18,500999997.0
2007-08-03 05:25:00,113.17,113.175,113.08,113.15,1421500000.0
2007-08-03 05:30:00,113.15,113.175,113.1,113.17,788700000.0
2007-08-03 05:35:00,113.17,113.22,113.145,113.2,735399999.0
2007-08-03 05:40:00,113.2,113.27,113.195,113.22,1070200000.0
2007-08-03 05:45:00,113.215,113.24,113.21,113.22,670700000.0
2007-08-03 05:50:00,113.22,113.26,113.15,113.24,1141300000.0
2007-08-03 05:55:00,113.24,113.26,113.235,113.24,443100000.0
2007-08-03 06:00:00,113.24,113.25,113.19,113.225,432400000.0
2007-08-03 06:05:00,113.23,113.23,113.17,113.2,482400000.0
2007-08-03 06:10:00,113.2,113.21,113.19,113.2,331100000.0
2007-08-03 06:15:00,113.2,113.2,113.15,113.19,810799999.0
2007-08-03 06:20:00,113.18,113.18,113.15,113.17,311900000.0
2007-08-03 06:25:00,113.17,113.2,113.14,113.16,553500001.0
2007-08-03 06:30:00,113.16,113.2,113.14,113.19,359900000.0
2007-08-03 06:35:00,113.19,113.2,113.17,113.19,438900000.0
2007-08-03 06:40:00,113.19,113.2,113.13,113.175,584800000.0
2007-08-03 06:45:00,113.15,113.185,113.15,113.18,700900000.0
2007-08-03 06:50:00,113.18,113.18,113.13,113.16,587400000.0
2007-08-03 06:55:00,113.16,113.17,113.11,113.165,564000000.0
2007-08-03 07:00:00,113.17,113.17,113.11,113.14,690800000.0
2007-08-03 07:05:00,113.15,113.17,113.12,113.17,805400000.0
2007-08-03 07:10:00,113.155,113.17,113.13,113.16,829700000.0
2007-08-03 07:15:00,113.16,113.17,113.14,113.145,807000000.0
2007-08-03 07:20:00,113.15,113.15,113.1,113.12,745000000.0
2007-08-03 07:25:00,113.12,113.21,113.11,113.15,1842000007.0
2007-08-03 07:30:00,113.17,113.175,113.11,113.135,324000000.0
2007-08-03 07:35:00,113.11,113.14,113.09,113.14,553700000.0
2007-08-03 07:40:00,113.145,113.175,113.09,113.14,1652000003.0
2007-08-03 07:45:00,113.13,113.22,113.1,113.16,1658000017.0
2007-08-03 07:50:00,113.14,113.17,113.105,113.16,1316100000.0
2007-08-03 07:55:00,113.165,113.195,113.05,113.09,3289400017.0
2007-08-03 08:00:00,113.07,113.07,113.0,113.05,1444700007.0
2007-08-03 08:05:00,113.05,113.09,113.045,113.06,1044700000.0
2007-08-03 08:10:00,113.07,113.1,113.0,113.025,1870499999.0
2007-08-03 08:15:00,113.03,113.06,113.02,113.03,1936999998.0
2007-08-03 08:20:00,113.03,113.05,112.99,112.995,866200000.0
2007-08-03 08:25:00,113.0,113.09,113.0,113.065,1156900000.0
2007-08-03 08:30:00,113.065,113.11,113.045,113.045,1333600000.0
2007-08-03 08:35:00,113.075,113.1,113.04,113.09,966000007.0
2007-08-03 08:40:00,113.09,113.14,113.06,113.14,1228999998.0
2007-08-03 08:45:00,113.14,113.2,113.125,113.18,1818200000.0
2007-08-03 08:50:00,113.18,113.28,113.16,113.26,1986385630.0
2007-08-03 08:55:00,113.25,113.27,113.22,113.24,1197699999.0
2007-08-03 09:00:00,113.24,113.24,113.18,113.19,1439100007.0
2007-08-03 09:05:00,113.19,113.22,113.165,113.19,1339499972.0
2007-08-03 09:10:00,113.19,113.19,113.05,113.07,1917699988.0
2007-08-03 09:15:00,113.07,113.14,113.01,113.02,2602599999.0
2007-08-03 09:20:00,113.02,113.11,113.01,113.04,2391699983.0
2007-08-03 09:25:00,113.05,113.08,113.02,113.06,1940100009.0
2007-08-03 09:30:00,113.045,113.07,112.87,112.94,3184399988.0
2007-08-03 09:35:00,112.94,112.95,112.83,112.86,1699800014.0
2007-08-03 09:40:00,112.85,112.86,112.78,112.79,1613700015.0
2007-08-03 09:45:00,112.79,112.82,112.65,112.76,3808100008.0
2007-08-03 09:50:00,112.76,112.77,112.65,112.675,4162500034.0
2007-08-03 09:55:00,112.67,112.72,112.66,112.7,1887100000.0
2007-08-03 10:00:00,112.7,112.775,112.635,112.68,3277000018.0
2007-08-03 10:05:00,112.675,112.75,112.65,112.71,3223300017.0
2007-08-03 10:10:00,112.71,112.75,112.63,112.75,1840200001.0
2007-08-03 10:15:00,112.74,112.88,112.73,112.86,1403000002.0
2007-08-03 10:20:00,112.86,112.87,112.72,112.75,2746700006.0
2007-08-03 10:25:00,112.75,112.78,112.65,112.77,1224800000.0
2007-08-03 10:30:00,112.65,112.77,112.635,112.75,1354100004.0
2007-08-03 10:35:00,112.74,112.76,112.65,112.73,585600001.0
2007-08-03 10:40:00,112.73,112.76,112.71,112.75,1200800000.0
2007-08-03 10:45:00,112.745,112.75,112.635,112.73,1786700005.0
2007-08-03 10:50:00,112.73,112.76,112.65,112.715,2614200002.0
2007-08-03 10:55:00,112.715,112.74,112.65,112.71,1019500000.0
2007-08-03 11:00:00,112.71,112.72,112.65,112.71,939500000.0
2007-08-03 11:05:00,112.71,112.71,112.61,112.61,1880299999.0
2007-08-03 11:10:00,112.61,112.64,112.585,112.615,1906700016.0
2007-08-03 11:15:00,112.61,112.73,112.6,112.73,2100400013.0
2007-08-03 11:20:00,112.715,112.72,112.61,112.63,2043600004.0
2007-08-03 11:25:00,112.63,112.635,112.58,112.59,2244000000.0
2007-08-03 11:30:00,112.59,112.69,112.59,112.67,2486199999.0
2007-08-03 11:35:00,112.67,112.74,112.64,112.72,2136600000.0
2007-08-03 11:40:00,112.72,112.73,112.68,112.72,608200000.0
2007-08-03 11:45:00,112.715,112.72,112.67,112.715,2019999999.0
2007-08-03 11:50:00,112.715,112.75,112.715,112.74,1649800000.0
2007-08-03 11:55:00,112.73,112.73,112.605,112.69,2993300000.0
2007-08-03 12:00:00,112.685,112.75,112.685,112.72,2625400009.0
2007-08-03 12:05:00,112.72,112.72,112.67,112.67,2820500000.0
2007-08-03 12:10:00,112.67,112.67,112.6,112.66,2593299998.0
2007-08-03 12:15:00,112.66,112.73,112.65,112.72,1297199999.0
2007-08-03 12:20:00,112.71,112.72,112.68,112.7,1553500000.0
2007-08-03 12:25:00,112.695,112.78,112.68,112.77,3023900019.0
2007-08-03 12:30:00,112.76,112.79,112.71,112.725,891600000.0
2007-08-03 12:35:00,112.72,112.75,112.7,112.74,1123599997.0
2007-08-03 12:40:00,112.74,112.75,112.7,112.72,1085900008.0
2007-08-03 12:45:00,112.72,112.74,112.7,112.72,806600001.0
2007-08-03 12:50:00,112.72,112.75,112.7,112.73,1152799998.0
2007-08-03 12:55:00,112.73,112.74,112.68,112.73,767299998.0
2007-08-03 13:00:00,112.73,112.76,112.7,112.75,2223000023.0
2007-08-03 13:05:00,112.74,112.78,112.73,112.755,1537900015.0
2007-08-03 13:10:00,112.76,112.77,112.71,112.73,521200001.0
2007-08-03 13:15:00,112.73,112.75,112.64,112.68,2296500015.0
2007-08-03 13:20:00,112.68,112.68,112.63,112.655,2325900001.0
2007-08-03 13:25:00,112.66,112.72,112.63,112.64,3702999995.0
2007-08-03 13:30:00,112.64,112.73,112.605,112.71,4589700021.0
2007-08-03 13:35:00,112.71,112.77,112.685,112.76,2161300016.0
2007-08-03 13:40:00,112.76,112.78,112.73,112.77,1834399998.0
2007-08-03 13:45:00,112.77,112.79,112.735,112.775,868100000.0
2007-08-03 13:50:00,112.77,112.79,112.735,112.77,887700000.0
2007-08-03 13:55:00,112.77,112.77,112.65,112.75,4103699998.0
2007-08-03 14:00:00,112.75,112.77,112.7,112.765,2140100000.0
2007-08-03 14:05:00,112.765,112.8,112.76,112.8,3068299999.0
2007-08-03 14:10:00,112.8,112.82,112.745,112.78,2194499999.0
2007-08-03 14:15:00,112.78,112.84,112.75,112.77,2153200009.0
2007-08-03 14:20:00,112.77,112.86,112.755,112.81,3241700021.0
2007-08-03 14:25:00,112.81,112.87,112.755,112.81,4384900017.0
2007-08-03 14:30:00,112.83,112.84,112.54,112.7,7872199995.0
2007-08-03 14:35:00,112.7,112.75,112.545,112.57,4511700013.0
2007-08-03 14:40:00,112.57,112.65,112.56,112.58,5434099994.0
2007-08-03 14:45:00,112.58,112.72,112.53,112.72,6300800000.0
2007-08-03 14:50:00,112.72,112.76,112.65,112.695,3791499998.0
2007-08-03 14:55:00,112.69,112.735,112.62,112.735,4853300024.0
2007-08-03 15:00:00,112.73,112.785,112.655,112.72,3687999998.0
2007-08-03 15:05:00,112.7,112.8,112.665,112.78,4200900000.0
2007-08-03 15:10:00,112.76,112.82,112.715,112.81,5310800000.0
2007-08-03 15:15:00,112.8,112.84,112.745,112.81,3766800024.0
2007-08-03 15:20:00,112.8,112.95,112.78,112.94,5094200060.0
2007-08-03 15:25:00,112.94,113.14,112.905,113.1,5175800005.0
2007-08-03 15:30:00,113.1,113.165,113.02,113.1,6430999973.0
2007-08-03 15:35:00,113.1,113.11,112.985,113.11,5897899959.0
2007-08-03 15:40:00,113.11,113.21,113.07,113.15,4075999986.0
2007-08-03 15:45:00,113.15,113.2,113.06,113.1,5048499977.0
2007-08-03 15:50:00,113.1,113.13,112.915,112.98,5481099988.0
2007-08-03 15:55:00,112.97,113.07,112.73,112.83,6925499954.0
2007-08-03 16:00:00,112.75,112.86,112.49,112.64,6327399985.0
2007-08-03 16:05:00,112.65,112.66,112.405,112.54,4978999991.0
2007-08-03 16:10:00,112.54,112.63,112.53,112.58,3395999997.0
2007-08-03 16:15:00,112.57,112.59,112.475,112.51,3408999998.0
2007-08-03 16:20:00,112.51,112.78,112.51,112.755,5060699971.0
2007-08-03 16:25:00,112.77,112.79,112.62,112.69,4428999970.0
2007-08-03 16:30:00,112.66,112.68,112.465,112.51,4594299968.0
2007-08-03 16:35:00,112.49,112.49,112.32,112.44,4891199983.0
2007-08-03 16:40:00,112.435,112.5,112.16,112.24,4458799998.0
2007-08-03 16:45:00,112.245,112.3,112.13,112.24,5047299995.0
2007-08-03 16:50:00,112.24,112.34,112.22,112.28,2739699995.0
2007-08-03 16:55:00,112.26,112.39,112.235,112.32,3963499988.0
2007-08-03 17:00:00,112.31,112.43,112.3,112.4,3517999998.0
2007-08-03 17:05:00,112.42,112.47,112.33,112.38,2666899997.0
2007-08-03 17:10:00,112.38,112.44,112.305,112.39,2671999999.0
2007-08-03 17:15:00,112.39,112.4,112.3,112.335,4205400002.0
2007-08-03 17:20:00,112.335,112.42,112.33,112.37,3262799989.0
2007-08-03 17:25:00,112.38,112.53,112.33,112.51,2652499999.0
2007-08-03 17:30:00,112.51,112.56,112.41,112.46,3435499993.0
2007-08-03 17:35:00,112.455,112.47,112.405,112.45,2082500000.0
2007-08-03 17:40:00,112.46,112.47,112.37,112.4,2282299998.0
2007-08-03 17:45:00,112.4,112.53,112.39,112.47,1945399989.0
2007-08-03 17:50:00,112.465,112.53,112.44,112.48,2212899994.0
2007-08-03 17:55:00,112.48,112.525,112.455,112.49,1535199994.0
2007-08-03 18:00:00,112.485,112.55,112.47,112.53,1827599994.0
2007-08-03 18:05:00,112.53,112.55,112.475,112.54,3309799991.0
2007-08-03 18:10:00,112.535,112.665,112.53,112.66,3955999989.0
2007-08-03 18:15:00,112.66,112.7,112.53,112.57,4276799992.0
2007-08-03 18:20:00,112.57,112.62,112.55,112.57,2947299992.0
2007-08-03 18:25:00,112.58,112.58,112.51,112.525,1819499998.0
2007-08-03 18:30:00,112.53,112.61,112.52,112.55,1287199999.0
2007-08-03 18:35:00,112.57,112.62,112.52,112.6,1622500000.0
2007-08-03 18:40:00,112.58,112.64,112.555,112.57,2635199998.0
2007-08-03 18:45:00,112.595,112.6,112.46,112.47,1375599999.0
2007-08-03 18:50:00,112.49,112.62,112.445,112.58,2131499996.0
2007-08-03 18:55:00,112.57,112.6,112.475,112.57,1991599999.0
2007-08-03 19:00:00,112.555,112.57,112.46,112.49,1466699999.0
2007-08-03 19:05:00,112.485,112.53,112.46,112.515,1404400000.0
2007-08-03 19:10:00,112.52,112.53,112.49,112.49,501400000.0
2007-08-03 19:15:00,112.49,112.58,112.49,112.54,1262500000.0
2007-08-03 19:20:00,112.52,112.56,112.51,112.54,1208700000.0
2007-08-03 19:25:00,112.55,112.59,112.495,112.57,1595100000.0
2007-08-03 19:30:00,112.57,112.59,112.53,112.57,1366800000.0
2007-08-03 19:35:00,112.57,112.6,112.525,112.55,1580299998.0
2007-08-03 19:40:00,112.55,112.63,112.545,112.62,831599999.0
2007-08-03 19:45:00,112.62,112.63,112.535,112.56,972500000.0
2007-08-03 19:50:00,112.56,112.61,112.54,112.61,641699998.0
2007-08-03 19:55:00,112.61,112.755,112.57,112.685,2434499997.0
2007-08-03 20:00:00,112.68,112.81,112.66,112.79,2223800000.0
2007-08-03 20:05:00,112.79,112.79,112.7,112.71,1153800000.0
2007-08-03 20:10:00,112.71,112.72,112.65,112.67,1074000000.0
2007-08-03 20:15:00,112.67,112.71,112.57,112.61,1921999996.0
2007-08-03 20:20:00,112.61,112.64,112.53,112.545,2492200000.0
2007-08-03 20:25:00,112.54,112.54,112.41,112.42,2785299994.0
2007-08-03 20:30:00,112.42,112.54,112.405,112.495,3383399992.0
2007-08-03 20:35:00,112.495,112.54,112.48,112.5,1971499996.0
2007-08-03 20:40:00,112.495,112.54,112.43,112.45,2731999999.0
2007-08-03 20:45:00,112.45,112.47,112.33,112.35,3653000000.0
2007-08-03 20:50:00,112.35,112.51,112.31,112.47,3454099988.0
2007-08-03 20:55:00,112.46,112.53,112.39,112.45,3494699982.0
2007-08-03 21:00:00,112.455,112.47,112.22,112.23,3703599978.0
2007-08-03 21:05:00,112.23,112.3,112.19,112.25,3585499978.0
2007-08-03 21:10:00,112.25,112.33,112.22,112.26,3386599978.0
2007-08-03 21:15:00,112.255,112.28,112.21,112.27,2457799992.0
2007-08-03 21:20:00,112.27,112.28,112.185,112.2,3026299990.0
2007-08-03 21:25:00,112.22,112.23,112.13,112.17,3431099977.0
2007-08-03 21:30:00,112.165,112.21,112.09,112.13,3938299984.0
2007-08-03 21:35:00,112.14,112.15,112.015,112.08,3330099989.0
2007-08-03 21:40:00,112.08,112.16,112.02,112.12,1841299994.0
2007-08-03 21:45:00,112.1,112.13,112.02,112.08,1958399996.0
2007-08-03 21:50:00,112.07,112.085,111.93,111.94,2842099988.0
2007-08-03 21:55:00,111.94,111.99,111.84,111.94,2781999991.0
2007-08-03 22:00:00,111.95,111.95,111.75,111.79,2672000007.0
2007-08-03 22:05:00,111.775,111.845,111.75,111.8,2262799987.0
2007-08-03 22:10:00,111.8,111.85,111.69,111.755,3588199992.0
2007-08-03 22:15:00,111.755,111.77,111.66,111.685,1394999991.0
2007-08-03 22:20:00,111.69,111.72,111.58,111.62,2107599989.0
2007-08-03 22:25:00,111.63,111.64,111.59,111.64,758999996.0
2007-08-03 22:30:00,111.635,111.66,111.595,111.62,1096299997.0
2007-08-03 22:35:00,111.615,111.64,111.59,111.62,1240299985.0
2007-08-03 22:40:00,111.61,111.655,111.57,111.64,925699993.0
2007-08-03 22:45:00,111.64,111.72,111.63,111.71,1114399998.0
2007-08-03 22:50:00,111.695,111.72,111.62,111.63,735200000.0
2007-08-03 22:55:00,111.62,111.68,111.575,111.65,1173100000.0
2007-08-05 23:25:00,111.13,111.15,111.115,111.14,222600000.0
2007-08-05 23:30:00,111.15,111.2,111.115,111.15,1354900000.0
2007-08-05 23:35:00,111.15,111.18,111.08,111.1,614500000.0
2007-08-05 23:40:00,111.09,111.1,110.92,111.02,1956599999.0
2007-08-05 23:45:00,111.0,111.02,110.925,110.94,1225500000.0
2007-08-05 23:50:00,110.96,110.96,110.885,110.92,718299999.0
2007-08-05 23:55:00,110.92,110.96,110.83,110.87,703900000.0
2007-08-06 00:00:00,110.87,110.92,110.84,110.84,904000000.0
2007-08-06 00:05:00,110.86,110.92,110.84,110.87,1593799997.0
2007-08-06 00:10:00,110.88,110.91,110.81,110.89,1433399999.0
2007-08-06 00:15:00,110.91,110.98,110.89,110.93,1127100000.0
2007-08-06 00:20:00,110.93,111.03,110.9,111.01,1198099998.0
2007-08-06 00:25:00,111.01,111.14,110.975,111.1,1372599997.0
2007-08-06 00:30:00,111.09,111.13,110.985,111.01,1542799998.0
2007-08-06 00:35:00,111.03,111.04,110.95,111.02,729100000.0
2007-08-06 00:40:00,111.02,111.09,110.96,111.05,940700000.0
2007-08-06 00:45:00,111.05,111.11,111.04,111.11,595200000.0
2007-08-06 00:50:00,111.09,111.13,111.045,111.12,577300000.0
2007-08-06 00:55:00,111.12,111.15,111.07,111.1,603300000.0
2007-08-06 01:00:00,111.1,111.19,111.08,111.17,696200000.0
2007-08-06 01:05:00,111.16,111.18,111.14,111.18,704200000.0
2007-08-06 01:10:00,111.18,111.25,111.155,111.19,1125499999.0
2007-08-06 01:15:00,111.18,111.2,111.105,111.12,1028900000.0
2007-08-06 01:20:00,111.11,111.18,111.07,111.18,847900000.0
2007-08-06 01:25:00,111.17,111.19,111.14,111.17,620900000.0
2007-08-06 01:30:00,111.16,111.19,111.11,111.19,1120800000.0
2007-08-06 01:35:00,111.19,111.19,111.13,111.15,796499998.0
2007-08-06 01:40:00,111.145,111.17,111.08,111.1,1939799998.0
2007-08-06 01:45:00,111.105,111.175,111.06,111.175,1999299994.0
2007-08-06 01:50:00,111.18,111.24,111.17,111.215,1546299998.0
2007-08-06 01:55:00,111.22,111.25,111.18,111.245,1639999999.0
2007-08-06 02:00:00,111.245,111.29,111.23,111.25,2291300000.0
2007-08-06 02:05:00,111.25,111.34,111.24,111.28,2966299990.0
2007-08-06 02:10:00,111.275,111.29,111.19,111.2,3330099995.0
2007-08-06 02:15:00,111.205,111.235,111.18,111.19,3860399985.0
2007-08-06 02:20:00,111.19,111.2,111.16,111.18,2783100010.0
2007-08-06 02:25:00,111.175,111.2,111.145,111.18,2758500020.0
2007-08-06 02:30:00,111.2,111.21,111.135,111.18,3371800016.0
2007-08-06 02:35:00,111.19,111.19,111.12,111.16,1906900002.0
2007-08-06 02:40:00,111.16,111.17,111.11,111.16,2195800003.0
2007-08-06 02:45:00,111.155,111.16,111.105,111.145,2496100016.0
2007-08-06 02:50:00,111.145,111.175,111.115,111.12,2304200008.0
2007-08-06 02:55:00,111.12,111.13,110.95,110.97,4747100021.0
2007-08-06 03:00:00,110.98,110.99,110.87,110.94,4868500015.0
2007-08-06 03:05:00,110.93,110.99,110.92,110.925,3082100015.0
2007-08-06 03:10:00,110.94,111.09,110.88,111.01,3234400007.0
2007-08-06 03:15:00,111.01,111.04,110.97,110.99,2593399993.0
2007-08-06 03:20:00,110.99,111.01,110.975,111.005,1875700000.0
2007-08-06 03:25:00,111.01,111.08,110.99,111.05,3403499999.0
2007-08-06 03:30:00,111.08,111.1,110.95,110.985,2476300000.0
2007-08-06 03:35:00,110.985,111.07,110.95,111.05,3760500001.0
2007-08-06 03:40:00,111.045,111.135,111.045,111.1,4055099999.0
2007-08-06 03:45:00,111.1,111.13,111.08,111.125,2113700001.0
2007-08-06 03:50:00,111.12,111.17,111.1,111.13,2284900003.0
2007-08-06 03:55:00,111.14,111.16,111.11,111.12,2136600001.0
2007-08-06 04:00:00,111.13,111.17,111.13,111.16,1220200002.0
2007-08-06 04:05:00,111.155,111.155,111.12,111.15,2019700013.0
2007-08-06 04:10:00,111.15,111.155,111.09,111.12,1808100000.0
2007-08-06 04:15:00,111.11,111.13,111.08,111.125,1842400000.0
2007-08-06 04:20:00,111.13,111.13,111.075,111.13,1301400003.0
2007-08-06 04:25:00,111.13,111.13,111.09,111.12,1700400015.0
2007-08-06 04:30:00,111.11,111.13,111.075,111.1,797500002.0
2007-08-06 04:35:00,111.1,111.12,111.05,111.05,1271400002.0
2007-08-06 04:40:00,111.05,111.1,111.05,111.09,652400002.0
2007-08-06 04:45:00,111.09,111.1,111.05,111.07,682100000.0
2007-08-06 04:50:00,111.07,111.09,111.06,111.09,498000000.0
2007-08-06 04:55:00,111.1,111.14,111.07,111.14,599300000.0
2007-08-06 05:00:00,111.13,111.13,111.12,111.13,618300008.0
2007-08-06 05:05:00,111.13,111.15,111.125,111.15,861500006.0
2007-08-06 05:10:00,111.15,111.17,111.11,111.13,1685800018.0
2007-08-06 05:15:00,111.13,111.16,111.085,111.15,893200000.0
2007-08-06 05:20:00,111.15,111.17,111.13,111.165,1276600000.0
2007-08-06 05:25:00,111.165,111.27,111.16,111.195,2658800012.0
2007-08-06 05:30:00,111.195,111.2,111.1,111.12,1707100026.0
2007-08-06 05:35:00,111.11,111.17,111.09,111.14,1567700009.0
2007-08-06 05:40:00,111.15,111.22,111.135,111.17,2018300010.0
2007-08-06 05:45:00,111.17,111.19,111.14,111.16,1046799999.0
2007-08-06 05:50:00,111.155,111.16,111.12,111.13,1505199997.0
2007-08-06 05:55:00,111.13,111.16,111.08,111.13,866000000.0
2007-08-06 06:00:00,111.13,111.14,111.07,111.1,2224499994.0
2007-08-06 06:05:00,111.09,111.13,111.09,111.1,1407799969.0
2007-08-06 06:10:00,111.1,111.12,111.07,111.07,2252099925.0
2007-08-06 06:15:00,111.09,111.11,111.03,111.06,1263399964.0
2007-08-06 06:20:00,111.05,111.065,111.01,111.06,1318800004.0
2007-08-06 06:25:00,111.08,111.08,111.0,111.015,1755899985.0
2007-08-06 06:30:00,111.02,111.09,111.02,111.06,2392900002.0
2007-08-06 06:35:00,111.06,111.075,111.045,111.05,1963200000.0
2007-08-06 06:40:00,111.05,111.12,111.04,111.095,2063900000.0
2007-08-06 06:45:00,111.11,111.12,111.08,111.1,1275499988.0
2007-08-06 06:50:00,111.1,111.13,111.05,111.075,2771899998.0
2007-08-06 06:55:00,111.07,111.11,111.035,111.11,1753399998.0
2007-08-06 07:00:00,111.11,111.11,111.02,111.05,2147799993.0
2007-08-06 07:05:00,111.05,111.09,111.015,111.065,2453200000.0
2007-08-06 07:10:00,111.065,111.115,111.02,111.045,2825400000.0
2007-08-06 07:15:00,111.045,111.09,111.02,111.07,2348999986.0
2007-08-06 07:20:00,111.08,111.11,111.06,111.11,1498199998.0
2007-08-06 07:25:00,111.11,111.14,111.1,111.11,1077299988.0
2007-08-06 07:30:00,111.11,111.13,111.03,111.05,2446999988.0
2007-08-06 07:35:00,111.05,111.12,111.035,111.1,2215599999.0
2007-08-06 07:40:00,111.1,111.12,111.06,111.065,1994399998.0
2007-08-06 07:45:00,111.08,111.08,111.04,111.07,1009599990.0
2007-08-06 07:50:00,111.08,111.1,111.07,111.09,1138900000.0
2007-08-06 07:55:00,111.09,111.1,111.04,111.06,2039799999.0
2007-08-06 08:00:00,111.06,111.08,110.955,110.97,2946500000.0
2007-08-06 08:05:00,110.99,111.06,110.94,111.05,2764000000.0
2007-08-06 08:10:00,111.05,111.22,111.04,111.22,3084500007.0
2007-08-06 08:15:00,111.22,111.38,111.22,111.25,4791800025.0
2007-08-06 08:20:00,111.255,111.31,111.245,111.3,987800000.0
2007-08-06 08:25:00,111.3,111.32,111.265,111.305,1734800014.0
2007-08-06 08:30:00,111.3,111.34,111.265,111.33,2489800024.0
2007-08-06 08:35:00,111.315,111.34,111.21,111.25,4822399999.0
2007-08-06 08:40:00,111.25,111.32,111.24,111.28,3254500004.0
2007-08-06 08:45:00,111.27,111.32,111.23,111.29,1659700018.0
2007-08-06 08:50:00,111.29,111.31,111.27,111.27,2318600000.0
2007-08-06 08:55:00,111.27,111.36,111.265,111.35,1737600000.0
2007-08-06 09:00:00,111.35,111.55,111.325,111.53,4666500012.0
2007-08-06 09:05:00,111.53,111.57,111.435,111.495,3715600000.0
2007-08-06 09:10:00,111.5,111.52,111.44,111.49,2164800004.0
2007-08-06 09:15:00,111.495,111.6,111.46,111.51,3340299998.0
2007-08-06 09:20:00,111.51,111.56,111.46,111.495,4863600000.0
2007-08-06 09:25:00,111.5,111.59,111.47,111.59,3157400004.0
2007-08-06 09:30:00,111.57,111.62,111.55,111.58,3571100042.0
2007-08-06 09:35:00,111.58,111.62,111.56,111.6,2783800017.0
2007-08-06 09:40:00,111.61,111.62,111.55,111.58,1977800000.0
2007-08-06 09:45:00,111.58,111.62,111.46,111.515,3074000000.0
2007-08-06 09:50:00,111.52,111.57,111.52,111.57,1519600000.0
2007-08-06 09:55:00,111.58,111.6,111.51,111.59,2967299986.0
2007-08-06 10:00:00,111.58,111.63,111.53,111.545,1834799993.0
2007-08-06 10:05:00,111.54,111.56,111.51,111.56,1457899993.0
2007-08-06 10:10:00,111.56,111.6,111.53,111.56,1945500001.0
2007-08-06 10:15:00,111.56,111.6,111.5,111.5,2680199976.0
2007-08-06 10:20:00,111.52,111.62,111.46,111.61,3311899945.0
2007-08-06 10:25:00,111.62,111.65,111.6,111.625,2523599985.0
2007-08-06 10:30:00,111.63,111.65,111.59,111.63,2734499988.0
2007-08-06 10:35:00,111.63,111.68,111.63,111.66,1283900005.0
2007-08-06 10:40:00,111.66,111.66,111.51,111.56,2767099965.0
2007-08-06 10:45:00,111.57,111.6,111.46,111.57,4766699972.0
2007-08-06 10:50:00,111.57,111.63,111.54,111.62,3077099988.0
2007-08-06 10:55:00,111.62,111.62,111.59,111.595,1127599992.0
2007-08-06 11:00:00,111.59,111.66,111.59,111.64,1610699987.0
2007-08-06 11:05:00,111.66,111.7,111.6,111.66,2537299971.0
2007-08-06 11:10:00,111.66,111.67,111.53,111.54,2355799995.0
2007-08-06 11:15:00,111.54,111.64,111.54,111.615,3266499996.0
2007-08-06 11:20:00,111.615,111.65,111.585,111.6,1388799974.0
2007-08-06 11:25:00,111.6,111.62,111.565,111.58,1768899985.0
2007-08-06 11:30:00,111.565,111.65,111.555,111.65,2007199993.0
2007-08-06 11:35:00,111.65,111.73,111.645,111.67,1898299998.0
2007-08-06 11:40:00,111.67,111.71,111.63,111.67,1400599999.0
2007-08-06 11:45:00,111.67,111.76,111.62,111.695,2748999981.0
2007-08-06 11:50:00,111.69,111.72,111.62,111.64,2951400006.0
2007-08-06 11:55:00,111.63,111.67,111.59,111.61,2765899999.0
2007-08-06 12:00:00,111.59,111.67,111.59,111.65,2015599998.0
2007-08-06 12:05:00,111.65,111.68,111.61,111.66,2543899996.0
2007-08-06 12:10:00,111.66,111.69,111.62,111.68,1426799993.0
2007-08-06 12:15:00,111.68,111.69,111.58,111.67,3756399978.0
2007-08-06 12:20:00,111.665,111.78,111.65,111.73,5168399992.0
2007-08-06 12:25:00,111.73,111.78,111.61,111.76,4238199998.0
2007-08-06 12:30:00,111.76,111.82,111.73,111.78,2110599993.0
2007-08-06 12:35:00,111.78,111.81,111.75,111.8,2466599996.0
2007-08-06 12:40:00,111.8,111.81,111.75,111.77,1050899992.0
2007-08-06 12:45:00,111.77,111.82,111.76,111.8,1412299994.0
2007-08-06 12:50:00,111.8,111.89,111.79,111.875,3100499996.0
2007-08-06 12:55:00,111.87,111.875,111.64,111.68,4131199969.0
2007-08-06 13:00:00,111.68,111.83,111.615,111.77,4719599971.0
2007-08-06 13:05:00,111.765,111.81,111.71,111.74,4908399996.0
2007-08-06 13:10:00,111.735,111.81,111.72,111.81,1846899963.0
2007-08-06 13:15:00,111.81,111.83,111.77,111.83,1435699981.0
2007-08-06 13:20:00,111.82,111.96,111.815,111.95,1554300004.0
2007-08-06 13:25:00,111.95,111.97,111.9,111.93,2482400000.0
2007-08-06 13:30:00,111.93,112.14,111.92,112.045,4226399977.0
2007-08-06 13:35:00,112.06,112.08,111.965,112.01,2391799997.0
2007-08-06 13:40:00,112.02,112.08,111.995,112.04,3616199978.0
2007-08-06 13:45:00,112.04,112.04,111.98,112.01,2831399998.0
2007-08-06 13:50:00,112.005,112.02,111.93,111.96,1995900002.0
2007-08-06 13:55:00,111.96,111.99,111.88,111.92,2605200004.0
2007-08-06 14:00:00,111.93,111.99,111.88,111.89,2485599995.0
2007-08-06 14:05:00,111.89,111.96,111.87,111.93,2574699978.0
2007-08-06 14:10:00,111.92,111.93,111.87,111.91,2137099992.0
2007-08-06 14:15:00,111.91,111.92,111.86,111.88,1164099997.0
2007-08-06 14:20:00,111.88,111.88,111.645,111.68,3440599961.0
2007-08-06 14:25:00,111.69,111.72,111.63,111.69,1597099985.0
2007-08-06 14:30:00,111.69,111.95,111.67,111.95,2900399979.0
2007-08-06 14:35:00,111.94,111.96,111.9,111.93,1866599974.0
2007-08-06 14:40:00,111.93,111.98,111.845,111.88,3554399993.0
2007-08-06 14:45:00,111.89,111.96,111.85,111.95,1879700001.0
2007-08-06 14:50:00,111.96,111.99,111.91,111.96,2820399975.0
2007-08-06 14:55:00,111.96,111.96,111.885,111.915,3469500004.0
2007-08-06 15:00:00,111.91,111.96,111.91,111.92,1569799998.0
2007-08-06 15:05:00,111.93,111.93,111.815,111.84,3445999984.0
2007-08-06 15:10:00,111.85,111.86,111.72,111.77,2333899999.0
2007-08-06 15:15:00,111.77,111.89,111.76,111.87,3332699974.0
2007-08-06 15:20:00,111.86,111.91,111.775,111.79,3547399976.0
2007-08-06 15:25:00,111.78,111.79,111.705,111.74,2292299980.0
2007-08-06 15:30:00,111.75,111.88,111.715,111.84,4348899994.0
2007-08-06 15:35:00,111.86,111.89,111.7,111.71,3525999993.0
2007-08-06 15:40:00,111.72,111.76,111.68,111.69,3695499996.0
2007-08-06 15:45:00,111.69,111.7,111.605,111.665,5221199976.0
2007-08-06 15:50:00,111.66,111.7,111.515,111.69,4739300000.0
2007-08-06 15:55:00,111.7,111.89,111.68,111.88,3806599993.0
2007-08-06 16:00:00,111.89,111.93,111.755,111.78,5868599981.0
2007-08-06 16:05:00,111.78,111.86,111.72,111.84,5148900002.0
2007-08-06 16:10:00,111.84,111.92,111.72,111.91,5063099987.0
2007-08-06 16:15:00,111.91,111.95,111.78,111.88,5243299998.0
2007-08-06 16:20:00,111.88,111.92,111.84,111.86,3767299987.0
2007-08-06 16:25:00,111.86,111.87,111.76,111.79,2616600008.0
2007-08-06 16:30:00,111.78,111.81,111.705,111.75,3684900005.0
2007-08-06 16:35:00,111.75,111.88,111.72,111.82,3186100000.0
2007-08-06 16:40:00,111.82,111.84,111.72,111.84,2663999998.0
2007-08-06 16:45:00,111.85,111.91,111.8,111.85,1418599996.0
2007-08-06 16:50:00,111.85,111.88,111.72,111.81,4632399990.0
2007-08-06 16:55:00,111.82,111.94,111.78,111.87,4134899993.0
2007-08-06 17:00:00,111.87,111.94,111.805,111.83,5240500001.0
2007-08-06 17:05:00,111.82,111.86,111.77,111.82,3726999983.0
2007-08-06 17:10:00,111.82,111.9,111.8,111.89,2499000003.0
2007-08-06 17:15:00,111.89,112.06,111.89,112.05,2852799991.0
2007-08-06 17:20:00,112.05,112.07,111.94,112.01,2223399997.0
2007-08-06 17:25:00,112.01,112.04,111.98,112.0,2560599996.0
2007-08-06 17:30:00,112.0,112.08,111.985,112.03,2412499993.0
2007-08-06 17:35:00,112.03,112.08,112.01,112.02,789199999.0
2007-08-06 17:40:00,112.01,112.07,111.995,112.06,1019400000.0
2007-08-06 17:45:00,112.07,112.33,112.045,112.26,4677199975.0
2007-08-06 17:50:00,112.26,112.3,112.14,112.25,3836499989.0
2007-08-06 17:55:00,112.25,112.31,112.22,112.27,3251799989.0
2007-08-06 18:00:00,112.25,112.26,112.11,112.16,2285199976.0
2007-08-06 18:05:00,112.17,112.24,112.105,112.2,3624799956.0
2007-08-06 18:10:00,112.2,112.24,112.16,112.205,2397799991.0
2007-08-06 18:15:00,112.22,112.43,112.2,112.37,4823999987.0
2007-08-06 18:20:00,112.37,112.37,112.26,112.28,2646499998.0
2007-08-06 18:25:00,112.29,112.4,112.28,112.36,2681699984.0
2007-08-06 18:30:00,112.36,112.51,112.34,112.51,3721999982.0
2007-08-06 18:35:00,112.51,112.51,112.46,112.5,1961699996.0
2007-08-06 18:40:00,112.49,112.63,112.49,112.57,2593099999.0
2007-08-06 18:45:00,112.57,112.66,112.515,112.63,3928999976.0
2007-08-06 18:50:00,112.63,112.68,112.59,112.62,3721499973.0
2007-08-06 18:55:00,112.63,112.65,112.54,112.55,3219099955.0
2007-08-06 19:00:00,112.56,112.58,112.52,112.57,2160399971.0
2007-08-06 19:05:00,112.58,112.58,112.46,112.47,2274899990.0
2007-08-06 19:10:00,112.47,112.47,112.38,112.41,2127799992.0
2007-08-06 19:15:00,112.41,112.52,112.41,112.52,1490499999.0
2007-08-06 19:20:00,112.52,112.54,112.46,112.53,910799998.0
2007-08-06 19:25:00,112.53,112.56,112.48,112.52,2808599999.0
2007-08-06 19:30:00,112.52,112.52,112.45,112.475,1645100005.0
2007-08-06 19:35:00,112.475,112.49,112.43,112.44,1517199992.0
2007-08-06 19:40:00,112.46,112.47,112.39,112.4,1707899990.0
2007-08-06 19:45:00,112.39,112.41,112.34,112.35,1343300004.0
2007-08-06 19:50:00,112.36,112.43,112.32,112.415,1464700006.0
2007-08-06 19:55:00,112.42,112.42,112.32,112.35,731600000.0
2007-08-06 20:00:00,112.35,112.38,112.33,112.36,1554200004.0
2007-08-06 20:05:00,112.36,112.37,112.23,112.33,1838600003.0
2007-08-06 20:10:00,112.34,112.37,112.32,112.37,1054600002.0
2007-08-06 20:15:00,112.37,112.47,112.36,112.45,1360200012.0
2007-08-06 20:20:00,112.47,112.47,112.41,112.41,839000003.0
2007-08-06 20:25:00,112.41,112.41,112.3,112.33,926300001.0
2007-08-06 20:30:00,112.33,112.45,112.32,112.42,2114700002.0
2007-08-06 20:35:00,112.43,112.5,112.42,112.46,1702900006.0
2007-08-06 20:40:00,112.45,112.63,112.43,112.62,3419999986.0
2007-08-06 20:45:00,112.62,112.63,112.52,112.56,2885199994.0
2007-08-06 20:50:00,112.57,112.65,112.515,112.54,2910499999.0
2007-08-06 20:55:00,112.54,112.56,112.43,112.475,3673100018.0
2007-08-06 21:00:00,112.49,112.59,112.485,112.54,2107400001.0
2007-08-06 21:05:00,112.54,112.75,112.52,112.74,1507300002.0
2007-08-06 21:10:00,112.74,113.0,112.71,112.99,3583900018.0
2007-08-06 21:15:00,112.98,113.09,112.96,113.0,6042899972.0
2007-08-06 21:20:00,113.0,113.04,112.89,112.94,4278799979.0
2007-08-06 21:25:00,112.95,113.13,112.92,113.09,3765799985.0
2007-08-06 21:30:00,113.09,113.22,113.02,113.02,3833799991.0
2007-08-06 21:35:00,113.02,113.11,112.98,113.08,3799199979.0
2007-08-06 21:40:00,113.08,113.22,113.08,113.2,2979899976.0
2007-08-06 21:45:00,113.2,113.28,113.16,113.22,3234200000.0
2007-08-06 21:50:00,113.25,113.26,113.175,113.215,1891199994.0
2007-08-06 21:55:00,113.215,113.22,113.13,113.21,1544599997.0
2007-08-06 22:00:00,113.21,113.21,113.1,113.15,1725399976.0
2007-08-06 22:05:00,113.15,113.18,113.05,113.06,1865999991.0
2007-08-06 22:10:00,113.065,113.08,112.99,113.04,729599998.0
2007-08-06 22:15:00,113.04,113.04,112.99,113.005,540100005.0
2007-08-06 22:20:00,113.005,113.03,113.0,113.0,363300001.0
2007-08-06 22:25:00,113.0,113.02,112.99,112.995,385699997.0
2007-08-06 22:30:00,112.995,113.02,112.955,112.955,309200000.0
2007-08-06 22:35:00,112.955,113.01,112.945,113.01,911499989.0
2007-08-06 22:40:00,112.995,113.01,112.945,112.97,368800000.0
2007-08-06 22:45:00,112.96,112.98,112.92,112.93,801400012.0
2007-08-06 22:50:00,112.93,112.96,112.9,112.92,710499994.0
2007-08-06 22:55:00,112.93,112.95,112.89,112.91,535799994.0
2007-08-06 23:00:00,112.88,112.95,112.88,112.93,231599999.0
2007-08-06 23:05:00,112.94,112.95,112.9,112.93,335599999.0
2007-08-06 23:10:00,112.94,112.94,112.9,112.91,185700001.0
2007-08-06 23:15:00,112.9,112.97,112.895,112.97,380000002.0
2007-08-06 23:20:00,113.04,113.04,112.94,112.97,643200000.0
2007-08-06 23:25:00,112.95,112.98,112.92,112.94,357000000.0
2007-08-06 23:30:00,112.94,112.98,112.91,112.92,546300001.0
2007-08-06 23:35:00,112.98,113.04,112.95,112.99,531700000.0
2007-08-06 23:40:00,113.015,113.25,112.98,113.235,1167400002.0
2007-08-06 23:45:00,113.24,113.29,113.2,113.27,1394500005.0
2007-08-06 23:50:00,113.27,113.27,113.11,113.24,932000001.0
2007-08-06 23:55:00,113.24,113.24,113.12,113.12,538799998.0
2007-08-07 00:00:00,113.12,113.14,113.045,113.1,1242800003.0
2007-08-07 00:05:00,113.09,113.1,113.01,113.04,988600009.0
2007-08-07 00:10:00,113.05,113.06,113.01,113.04,635800004.0
2007-08-07 00:15:00,113.04,113.05,112.99,113.04,190600000.0
2007-08-07 00:20:00,113.04,113.04,112.94,112.96,1380100002.0
2007-08-07 00:25:00,112.96,112.99,112.935,112.97,1544500029.0
2007-08-07 00:30:00,112.97,113.03,112.97,113.0,776699999.0
2007-08-07 00:35:00,113.005,113.035,112.98,113.03,952300000.0
2007-08-07 00:40:00,113.02,113.04,113.0,113.0,930600000.0
2007-08-07 00:45:00,113.02,113.02,112.97,112.98,797600002.0
2007-08-07 00:50:00,112.98,112.985,112.93,112.955,1420500013.0
2007-08-07 00:55:00,112.955,112.99,112.925,112.925,1034700007.0
2007-08-07 01:00:00,112.94,112.96,112.88,112.91,1638799992.0
2007-08-07 01:05:00,112.91,112.92,112.835,112.88,1416199993.0
2007-08-07 01:10:00,112.88,112.89,112.825,112.87,1663699989.0
2007-08-07 01:15:00,112.85,112.87,112.82,112.84,1653699994.0
2007-08-07 01:20:00,112.82,112.9,112.82,112.89,1360400015.0
2007-08-07 01:25:00,112.87,112.9,112.85,112.86,829000000.0
2007-08-07 01:30:00,112.87,112.905,112.845,112.9,514900005.0
2007-08-07 01:35:00,112.9,112.97,112.9,112.95,1577099979.0
2007-08-07 01:40:00,112.95,112.95,112.81,112.88,3065299949.0
2007-08-07 01:45:00,112.875,112.88,112.82,112.86,1500800000.0
2007-08-07 01:50:00,112.865,112.89,112.83,112.855,998600000.0
2007-08-07 01:55:00,112.855,112.9,112.82,112.87,820800001.0
2007-08-07 02:00:00,112.86,112.87,112.76,112.77,1395200002.0
2007-08-07 02:05:00,112.775,112.82,112.76,112.82,1147299988.0
2007-08-07 02:10:00,112.82,112.82,112.75,112.78,990799995.0
2007-08-07 02:15:00,112.77,112.81,112.69,112.755,1321599999.0
2007-08-07 02:20:00,112.755,112.76,112.69,112.69,710300000.0
2007-08-07 02:25:00,112.7,112.76,112.7,112.76,621300000.0
2007-08-07 02:30:00,112.76,112.78,112.73,112.74,756299999.0
2007-08-07 02:35:00,112.74,112.77,112.71,112.75,1376600000.0
2007-08-07 02:40:00,112.75,112.78,112.73,112.78,1529800000.0
2007-08-07 02:45:00,112.78,112.82,112.77,112.78,1159700000.0
2007-08-07 02:50:00,112.77,112.81,112.75,112.8,1251900002.0
2007-08-07 02:55:00,112.8,112.8,112.75,112.78,1406799998.0
2007-08-07 03:00:00,112.77,112.78,112.71,112.73,1425500010.0
2007-08-07 03:05:00,112.73,112.78,112.73,112.76,966000000.0
2007-08-07 03:10:00,112.77,112.78,112.72,112.73,676299998.0
2007-08-07 03:15:00,112.72,112.77,112.7,112.73,1645599999.0
2007-08-07 03:20:00,112.73,112.73,112.605,112.63,1751799991.0
2007-08-07 03:25:00,112.63,112.65,112.605,112.62,775600000.0
2007-08-07 03:30:00,112.62,112.62,112.55,112.57,991799999.0
2007-08-07 03:35:00,112.57,112.59,112.495,112.555,2758499995.0
2007-08-07 03:40:00,112.555,112.59,112.5,112.51,1442500001.0
2007-08-07 03:45:00,112.51,112.57,112.475,112.57,1368200007.0
2007-08-07 03:50:00,112.57,112.67,112.53,112.67,3191900000.0
2007-08-07 03:55:00,112.67,112.67,112.61,112.66,1175699999.0
2007-08-07 04:00:00,112.66,112.68,112.605,112.62,1172499993.0
2007-08-07 04:05:00,112.615,112.64,112.57,112.605,992899993.0
2007-08-07 04:10:00,112.605,112.64,112.6,112.63,1111399994.0
2007-08-07 04:15:00,112.63,112.64,112.6,112.64,711300000.0
2007-08-07 04:20:00,112.64,112.67,112.63,112.66,847200000.0
2007-08-07 04:25:00,112.66,112.73,112.655,112.71,2060999997.0
2007-08-07 04:30:00,112.71,112.79,112.675,112.78,2348099998.0
2007-08-07 04:35:00,112.78,112.78,112.68,112.74,967300000.0
2007-08-07 04:40:00,112.73,112.76,112.7,112.76,988699999.0
2007-08-07 04:45:00,112.76,112.77,112.71,112.72,995499999.0
2007-08-07 04:50:00,112.73,112.77,112.7,112.75,1194600000.0
2007-08-07 04:55:00,112.76,112.81,112.75,112.77,1149900000.0
2007-08-07 05:00:00,112.78,112.78,112.74,112.75,1226100001.0
2007-08-07 05:05:00,112.75,112.79,112.74,112.77,933099999.0
2007-08-07 05:10:00,112.77,112.8,112.755,112.79,475600001.0
2007-08-07 05:15:00,112.795,112.83,112.77,112.83,1335299998.0
2007-08-07 05:20:00,112.83,112.845,112.8,112.8,896800000.0
2007-08-07 05:25:00,112.8,112.86,112.78,112.82,724999997.0
2007-08-07 05:30:00,112.83,112.84,112.82,112.83,152400000.0
2007-08-07 05:35:00,112.82,112.83,112.78,112.81,775200001.0
2007-08-07 05:40:00,112.81,112.81,112.78,112.8,428599999.0
2007-08-07 05:45:00,112.8,112.8,112.75,112.75,669900000.0
2007-08-07 05:50:00,112.75,112.75,112.71,112.73,1178199996.0
2007-08-07 05:55:00,112.73,112.73,112.71,112.72,796899998.0
2007-08-07 06:00:00,112.73,112.74,112.72,112.73,629600000.0
2007-08-07 06:05:00,112.73,112.73,112.675,112.71,818300001.0
2007-08-07 06:10:00,112.71,112.74,112.7,112.72,1133700000.0
2007-08-07 06:15:00,112.72,112.81,112.72,112.77,1123400000.0
2007-08-07 06:20:00,112.77,112.77,112.74,112.75,532600000.0
2007-08-07 06:25:00,112.75,112.75,112.72,112.73,840700000.0
2007-08-07 06:30:00,112.73,112.75,112.7,112.73,1084400000.0
2007-08-07 06:35:00,112.72,112.73,112.68,112.72,1404600001.0
2007-08-07 06:40:00,112.73,112.74,112.655,112.7,1214400000.0
2007-08-07 06:45:00,112.7,112.71,112.655,112.7,1244599999.0
2007-08-07 06:50:00,112.7,112.7,112.68,112.69,563400000.0
2007-08-07 06:55:00,112.7,112.7,112.625,112.66,819800000.0
2007-08-07 07:00:00,112.66,112.68,112.65,112.67,1230899999.0
2007-08-07 07:05:00,112.67,112.69,112.595,112.64,2234300004.0
2007-08-07 07:10:00,112.64,112.64,112.62,112.62,648700000.0
2007-08-07 07:15:00,112.62,112.64,112.59,112.64,715100000.0
2007-08-07 07:20:00,112.64,112.68,112.63,112.655,623900002.0
2007-08-07 07:25:00,112.67,112.67,112.62,112.66,1014099998.0
2007-08-07 07:30:00,112.66,112.69,112.65,112.69,1140199998.0
2007-08-07 07:35:00,112.69,112.7,112.65,112.67,1520600006.0
2007-08-07 07:40:00,112.675,112.72,112.63,112.71,701199997.0
2007-08-07 07:45:00,112.71,112.71,112.62,112.66,2312199995.0
2007-08-07 07:50:00,112.65,112.67,112.61,112.65,1228700003.0
2007-08-07 07:55:00,112.65,112.71,112.64,112.71,2014399993.0
2007-08-07 08:00:00,112.71,112.79,112.7,112.76,2071999998.0
2007-08-07 08:05:00,112.76,112.76,112.65,112.7,1745099984.0
2007-08-07 08:10:00,112.7,112.73,112.69,112.7,1901899995.0
2007-08-07 08:15:00,112.7,112.75,112.68,112.74,1697900016.0
2007-08-07 08:20:00,112.74,112.785,112.72,112.77,2651199998.0
2007-08-07 08:25:00,112.77,112.8,112.745,112.75,2245699992.0
2007-08-07 08:30:00,112.77,112.81,112.75,112.75,1786600002.0
2007-08-07 08:35:00,112.76,112.83,112.75,112.81,1544299999.0
2007-08-07 08:40:00,112.81,112.87,112.77,112.845,2804799981.0
2007-08-07 08:45:00,112.845,112.85,112.73,112.76,3429899992.0
2007-08-07 08:50:00,112.76,112.76,112.68,112.71,1845199995.0
2007-08-07 08:55:00,112.71,112.81,112.7,112.77,4145899991.0
2007-08-07 09:00:00,112.75,112.79,112.72,112.79,3292199996.0
2007-08-07 09:05:00,112.79,112.79,112.71,112.72,3418999998.0
2007-08-07 09:10:00,112.72,112.73,112.67,112.73,2621899997.0
2007-08-07 09:15:00,112.73,112.73,112.62,112.71,2493499992.0
2007-08-07 09:20:00,112.71,112.71,112.6,112.61,3941699969.0
2007-08-07 09:25:00,112.62,112.67,112.565,112.61,2697999997.0
2007-08-07 09:30:00,112.61,112.64,112.56,112.63,3833099999.0
2007-08-07 09:35:00,112.635,112.67,112.565,112.6,3566499998.0
2007-08-07 09:40:00,112.58,112.62,112.565,112.605,2047499999.0
2007-08-07 09:45:00,112.605,112.63,112.59,112.62,2441400000.0
2007-08-07 09:50:00,112.62,112.62,112.525,112.58,1617400001.0
2007-08-07 09:55:00,112.58,112.59,112.505,112.575,2257499997.0
2007-08-07 10:00:00,112.575,112.59,112.54,112.57,2638099987.0
2007-08-07 10:05:00,112.57,112.61,112.535,112.6,2876199988.0
2007-08-07 10:10:00,112.6,112.6,112.55,112.58,3209199995.0
2007-08-07 10:15:00,112.57,112.61,112.55,112.57,3157399986.0
2007-08-07 10:20:00,112.57,112.58,112.43,112.5,3068999992.0
2007-08-07 10:25:00,112.51,112.53,112.48,112.48,3737299995.0
2007-08-07 10:30:00,112.48,112.49,112.44,112.46,2249299999.0
2007-08-07 10:35:00,112.46,112.56,112.43,112.54,2736100002.0
2007-08-07 10:40:00,112.54,112.54,112.455,112.49,2864500001.0
2007-08-07 10:45:00,112.49,112.5,112.405,112.42,2707799999.0
2007-08-07 10:50:00,112.42,112.46,112.375,112.45,1748800003.0
2007-08-07 10:55:00,112.45,112.45,112.41,112.42,1409499998.0
2007-08-07 11:00:00,112.43,112.44,112.4,112.42,1177999999.0
2007-08-07 11:05:00,112.41,112.44,112.3,112.44,2136700000.0
2007-08-07 11:10:00,112.44,112.46,112.41,112.44,1697599999.0
2007-08-07 11:15:00,112.44,112.45,112.41,112.42,1423600000.0
2007-08-07 11:20:00,112.44,112.46,112.3,112.43,1403699999.0
2007-08-07 11:25:00,112.43,112.44,112.3,112.415,1043300000.0
2007-08-07 11:30:00,112.42,112.42,112.33,112.37,1832300001.0
2007-08-07 11:35:00,112.38,112.44,112.37,112.44,1108000000.0
2007-08-07 11:40:00,112.43,112.47,112.415,112.45,2339499997.0
2007-08-07 11:45:00,112.45,112.54,112.42,112.53,2546899999.0
2007-08-07 11:50:00,112.525,112.54,112.48,112.49,1937799995.0
2007-08-07 11:55:00,112.48,112.55,112.45,112.46,2590499989.0
2007-08-07 12:00:00,112.46,112.5,112.45,112.49,1037000003.0
2007-08-07 12:05:00,112.49,112.51,112.47,112.49,2048200003.0
2007-08-07 12:10:00,112.48,112.5,112.46,112.49,1238099998.0
2007-08-07 12:15:00,112.49,112.51,112.46,112.5,988899999.0
2007-08-07 12:20:00,112.48,112.5,112.3,112.445,2301699984.0
2007-08-07 12:25:00,112.445,112.5,112.445,112.5,882099999.0
2007-08-07 12:30:00,112.49,112.5,112.4,112.41,1398900000.0
2007-08-07 12:35:00,112.415,112.43,112.3,112.3,550200000.0
2007-08-07 12:40:00,112.3,112.45,112.285,112.4,1587600000.0
2007-08-07 12:45:00,112.4,112.44,112.37,112.41,1145099996.0
2007-08-07 12:50:00,112.41,112.41,112.36,112.36,2278100013.0
2007-08-07 12:55:00,112.36,112.4,112.325,112.36,3504100035.0
2007-08-07 13:00:00,112.36,112.36,112.27,112.31,1864500003.0
2007-08-07 13:05:00,112.31,112.36,112.28,112.33,3011999989.0
2007-08-07 13:10:00,112.33,112.43,112.31,112.42,2341100012.0
2007-08-07 13:15:00,112.42,112.42,112.33,112.35,1078500012.0
2007-08-07 13:20:00,112.35,112.38,112.295,112.38,2969300004.0
2007-08-07 13:25:00,112.39,112.4,112.335,112.38,1512400008.0
2007-08-07 13:30:00,112.38,112.39,112.32,112.35,2350599998.0
2007-08-07 13:35:00,112.33,112.37,112.315,112.36,1443800015.0
2007-08-07 13:40:00,112.36,112.37,112.27,112.29,1525500006.0
2007-08-07 13:45:00,112.29,112.29,112.26,112.29,955400006.0
2007-08-07 13:50:00,112.29,112.4,112.29,112.34,2180500005.0
2007-08-07 13:55:00,112.34,112.35,112.28,112.32,1207199997.0
2007-08-07 14:00:00,112.32,112.34,112.255,112.27,2167400024.0
2007-08-07 14:05:00,112.28,112.33,112.26,112.33,3565300037.0
2007-08-07 14:10:00,112.33,112.34,112.29,112.34,2020000003.0
2007-08-07 14:15:00,112.34,112.35,112.28,112.31,1308699990.0
2007-08-07 14:20:00,112.31,112.34,112.28,112.3,1991699965.0
2007-08-07 14:25:00,112.31,112.32,112.25,112.31,2420299969.0
2007-08-07 14:30:00,112.3,112.32,112.225,112.3,4208299992.0
2007-08-07 14:35:00,112.295,112.32,112.27,112.31,3000999998.0
2007-08-07 14:40:00,112.31,112.34,112.21,112.235,3196499995.0
2007-08-07 14:45:00,112.235,112.27,112.1,112.18,4407999977.0
2007-08-07 14:50:00,112.17,112.23,112.16,112.21,3506499975.0
2007-08-07 14:55:00,112.21,112.32,112.2,112.29,3305599986.0
2007-08-07 15:00:00,112.29,112.29,112.22,112.24,2515399993.0
2007-08-07 15:05:00,112.24,112.25,112.165,112.17,2945600004.0
2007-08-07 15:10:00,112.16,112.21,112.135,112.16,2431899987.0
2007-08-07 15:15:00,112.155,112.21,112.14,112.18,2864799999.0
2007-08-07 15:20:00,112.21,112.22,112.185,112.19,2622299999.0
2007-08-07 15:25:00,112.19,112.26,112.15,112.22,4641599970.0
2007-08-07 15:30:00,112.25,112.25,112.085,112.14,4176299996.0
2007-08-07 15:35:00,112.13,112.23,112.11,112.22,4683500023.0
2007-08-07 15:40:00,112.22,112.31,112.21,112.26,5784700003.0
2007-08-07 15:45:00,112.26,112.35,112.25,112.28,4831000000.0
2007-08-07 15:50:00,112.28,112.35,112.25,112.33,3230000024.0
2007-08-07 15:55:00,112.33,112.45,112.32,112.44,3594300030.0
2007-08-07 16:00:00,112.44,112.53,112.39,112.46,5989900003.0
2007-08-07 16:05:00,112.47,112.53,112.41,112.42,4692799987.0
2007-08-07 16:10:00,112.42,112.43,112.275,112.31,3339100017.0
2007-08-07 16:15:00,112.31,112.4,112.25,112.36,3396700040.0
2007-08-07 16:20:00,112.36,112.36,112.175,112.27,3505000007.0
2007-08-07 16:25:00,112.27,112.32,112.24,112.28,3119100016.0
2007-08-07 16:30:00,112.28,112.35,112.215,112.32,3197900021.0
2007-08-07 16:35:00,112.33,112.39,112.33,112.37,2952300022.0
2007-08-07 16:40:00,112.38,112.38,112.29,112.29,1157000000.0
2007-08-07 16:45:00,112.28,112.29,112.23,112.26,3107200009.0
2007-08-07 16:50:00,112.255,112.26,112.16,112.175,3546800046.0
2007-08-07 16:55:00,112.18,112.19,112.045,112.07,2713600016.0
2007-08-07 17:00:00,112.06,112.18,112.03,112.13,3516500031.0
2007-08-07 17:05:00,112.14,112.15,112.03,112.04,2316600012.0
2007-08-07 17:10:00,112.05,112.16,112.02,112.13,2908800030.0
2007-08-07 17:15:00,112.12,112.19,112.1,112.15,2624400026.0
2007-08-07 17:20:00,112.16,112.27,112.12,112.24,2897600025.0
2007-08-07 17:25:00,112.25,112.26,112.19,112.22,2209700013.0
2007-08-07 17:30:00,112.22,112.26,112.175,112.21,4079800064.0
2007-08-07 17:35:00,112.21,112.22,112.155,112.2,2401800019.0
2007-08-07 17:40:00,112.19,112.24,112.145,112.18,3169400027.0
2007-08-07 17:45:00,112.18,112.22,112.12,112.17,4166200023.0
2007-08-07 17:50:00,112.18,112.23,112.13,112.21,4633500005.0
2007-08-07 17:55:00,112.215,112.3,112.21,112.26,3790999988.0
2007-08-07 18:00:00,112.26,112.32,112.25,112.27,2394999990.0
2007-08-07 18:05:00,112.27,112.33,112.25,112.3,4302799997.0
2007-08-07 18:10:00,112.29,112.34,112.26,112.325,2464900000.0
2007-08-07 18:15:00,112.3,112.34,112.265,112.31,2305100000.0
2007-08-07 18:20:00,112.31,112.32,112.215,112.25,1330299997.0
2007-08-07 18:25:00,112.25,112.28,112.21,112.21,998300000.0
2007-08-07 18:30:00,112.21,112.285,112.185,112.28,2077999992.0
2007-08-07 18:35:00,112.28,112.32,112.22,112.29,2904200000.0
2007-08-07 18:40:00,112.29,112.3,112.19,112.19,1331499995.0
2007-08-07 18:45:00,112.19,112.2,112.15,112.19,1134900000.0
2007-08-07 18:50:00,112.19,112.22,112.17,112.2,1350799997.0
2007-08-07 18:55:00,112.2,112.21,112.115,112.15,1785299996.0
2007-08-07 19:00:00,112.16,112.2,112.105,112.2,1795599994.0
2007-08-07 19:05:00,112.21,112.21,112.145,112.19,2129899991.0
2007-08-07 19:10:00,112.2,112.22,112.17,112.17,906000000.0
2007-08-07 19:15:00,112.18,112.24,112.16,112.23,1254299995.0
2007-08-07 19:20:00,112.24,112.27,112.225,112.23,739000000.0
2007-08-07 19:25:00,112.23,112.29,112.22,112.28,1338499993.0
2007-08-07 19:30:00,112.28,112.31,112.24,112.3,1007900003.0
2007-08-07 19:35:00,112.3,112.3,112.225,112.27,522099999.0
2007-08-07 19:40:00,112.27,112.3,112.26,112.28,1445399992.0
2007-08-07 19:45:00,112.29,112.32,112.25,112.31,465400000.0
2007-08-07 19:50:00,112.31,112.31,112.24,112.26,1967400011.0
2007-08-07 19:55:00,112.26,112.3,112.25,112.27,1480199995.0
2007-08-07 20:00:00,112.27,112.32,112.265,112.29,1453500000.0
2007-08-07 20:05:00,112.29,112.34,112.26,112.325,1061000001.0
2007-08-07 20:10:00,112.32,112.33,111.98,112.04,2243100021.0
2007-08-07 20:15:00,112.05,112.31,111.99,112.03,5212200020.0
2007-08-07 20:20:00,111.99,112.17,111.98,112.03,6177799990.0
2007-08-07 20:25:00,112.035,112.085,111.72,111.75,6971300020.0
2007-08-07 20:30:00,111.75,111.92,111.65,111.84,7504999997.0
2007-08-07 20:35:00,111.84,111.915,111.72,111.91,5468000012.0
2007-08-07 20:40:00,111.905,112.1,111.85,111.99,5086599996.0
2007-08-07 20:45:00,112.01,112.15,111.91,112.115,5702899967.0
2007-08-07 20:50:00,112.11,112.18,112.07,112.08,3735699994.0
2007-08-07 20:55:00,112.09,112.57,112.08,112.565,6037800011.0
2007-08-07 21:00:00,112.57,112.89,112.55,112.59,7055900011.0
2007-08-07 21:05:00,112.59,112.59,112.48,112.48,4990000006.0
2007-08-07 21:10:00,112.49,112.61,112.46,112.525,5255400006.0
2007-08-07 21:15:00,112.525,112.585,112.45,112.48,5208500016.0
2007-08-07 21:20:00,112.48,112.59,112.425,112.55,5012200029.0
2007-08-07 21:25:00,112.57,112.66,112.52,112.63,3605100020.0
2007-08-07 21:30:00,112.63,112.8,112.62,112.75,6831900042.0
2007-08-07 21:35:00,112.755,112.895,112.755,112.875,5853300040.0
2007-08-07 21:40:00,112.87,112.87,112.77,112.84,4957900038.0
2007-08-07 21:45:00,112.84,112.85,112.67,112.68,5297600010.0
2007-08-07 21:50:00,112.67,112.72,112.59,112.6,4729000012.0
2007-08-07 21:55:00,112.62,112.71,112.57,112.675,3493000006.0
2007-08-07 22:00:00,112.66,112.725,112.64,112.665,1914299991.0
2007-08-07 22:05:00,112.69,112.72,112.655,112.69,1717899990.0
2007-08-07 22:10:00,112.69,112.69,112.6,112.645,923599999.0
2007-08-07 22:15:00,112.645,112.65,112.6,112.61,1289200000.0
2007-08-07 22:20:00,112.61,112.69,112.61,112.65,811899999.0
2007-08-07 22:25:00,112.65,112.71,112.62,112.69,808499995.0
2007-08-07 22:30:00,112.69,112.74,112.65,112.715,1643699986.0
2007-08-07 22:35:00,112.715,112.78,112.705,112.75,1329299983.0
2007-08-07 22:40:00,112.775,112.84,112.76,112.8,1301099977.0
2007-08-07 22:45:00,112.8,112.8,112.675,112.71,1276299982.0
2007-08-07 22:50:00,112.72,112.77,112.63,112.68,1944299976.0
2007-08-07 22:55:00,112.66,112.69,112.585,112.6,1375299982.0
2007-08-07 23:00:00,112.585,112.6,112.54,112.6,272800000.0
2007-08-07 23:05:00,112.61,112.65,112.565,112.585,506500000.0
2007-08-07 23:10:00,112.61,112.64,112.565,112.585,358299996.0
2007-08-07 23:15:00,112.59,112.61,112.56,112.59,501599996.0
2007-08-07 23:20:00,112.59,112.59,112.52,112.545,450899992.0
2007-08-07 23:25:00,112.55,112.565,112.515,112.54,517099992.0
2007-08-07 23:30:00,112.525,112.56,112.495,112.52,797299992.0
2007-08-07 23:35:00,112.53,112.54,112.5,112.525,444499995.0
2007-08-07 23:40:00,112.54,112.71,112.51,112.65,486099997.0
2007-08-07 23:45:00,112.63,112.675,112.62,112.675,506199990.0
2007-08-07 23:50:00,112.68,112.68,112.605,112.63,284899999.0
2007-08-07 23:55:00,112.63,112.64,112.58,112.59,609699997.0
2007-08-08 00:00:00,112.59,112.59,112.52,112.52,709199994.0
2007-08-08 00:05:00,112.55,112.59,112.52,112.545,582899993.0
2007-08-08 00:10:00,112.56,112.6,112.545,112.59,603999995.0
2007-08-08 00:15:00,112.58,112.6,112.58,112.6,251299998.0
2007-08-08 00:20:00,112.595,112.61,112.57,112.59,656199996.0
2007-08-08 00:25:00,112.59,112.65,112.58,112.61,1228599992.0
2007-08-08 00:30:00,112.64,112.64,112.565,112.58,655799991.0
2007-08-08 00:35:00,112.6,112.615,112.53,112.57,809399987.0
2007-08-08 00:40:00,112.565,112.62,112.56,112.57,894799978.0
2007-08-08 00:45:00,112.6,112.6,112.545,112.58,916799973.0
2007-08-08 00:50:00,112.58,112.58,112.545,112.555,1092199977.0
2007-08-08 00:55:00,112.56,112.6,112.55,112.58,1043599981.0
2007-08-08 01:00:00,112.58,112.61,112.55,112.61,879899983.0
2007-08-08 01:05:00,112.61,112.63,112.57,112.63,665099998.0
2007-08-08 01:10:00,112.63,112.645,112.58,112.645,930599994.0
2007-08-08 01:15:00,112.66,112.68,112.63,112.67,550200008.0
2007-08-08 01:20:00,112.67,112.69,112.66,112.67,643900004.0
2007-08-08 01:25:00,112.69,112.73,112.67,112.7,1573499989.0
2007-08-08 01:30:00,112.68,112.72,112.65,112.67,798699994.0
2007-08-08 01:35:00,112.67,112.69,112.62,112.625,1946899972.0
2007-08-08 01:40:00,112.63,112.705,112.58,112.62,2015699978.0
2007-08-08 01:45:00,112.62,112.69,112.615,112.65,1450099963.0
2007-08-08 01:50:00,112.66,112.82,112.66,112.82,3256999924.0
2007-08-08 01:55:00,112.82,112.93,112.8,112.93,3721699979.0
2007-08-08 02:00:00,112.93,112.93,112.835,112.85,3037499932.0
2007-08-08 02:05:00,112.845,112.87,112.825,112.84,1971199992.0
2007-08-08 02:10:00,112.84,112.855,112.77,112.81,4304199997.0
2007-08-08 02:15:00,112.81,112.825,112.76,112.8,2674899976.0
2007-08-08 02:20:00,112.805,112.84,112.765,112.815,2025499996.0
2007-08-08 02:25:00,112.82,112.84,112.8,112.815,760500000.0
2007-08-08 02:30:00,112.81,112.86,112.81,112.86,1181499997.0
2007-08-08 02:35:00,112.855,112.88,112.79,112.82,1843599998.0
2007-08-08 02:40:00,112.82,112.83,112.77,112.82,1400700000.0
2007-08-08 02:45:00,112.825,112.85,112.8,112.84,1642099997.0
2007-08-08 02:50:00,112.84,112.865,112.69,112.76,2776800002.0
2007-08-08 02:55:00,112.77,112.8,112.71,112.77,2691700003.0
2007-08-08 03:00:00,112.78,112.78,112.705,112.74,1163399998.0
2007-08-08 03:05:00,112.75,112.785,112.73,112.77,938799999.0
2007-08-08 03:10:00,112.785,112.81,112.75,112.79,953000000.0
2007-08-08 03:15:00,112.8,112.825,112.785,112.8,606500000.0
2007-08-08 03:20:00,112.8,112.82,112.745,112.805,1088100000.0
2007-08-08 03:25:00,112.79,112.805,112.77,112.79,891800000.0
2007-08-08 03:30:00,112.79,112.81,112.785,112.79,889599996.0
2007-08-08 03:35:00,112.79,112.81,112.72,112.73,1496099998.0
2007-08-08 03:40:00,112.72,112.81,112.71,112.765,1490699999.0
2007-08-08 03:45:00,112.77,112.775,112.725,112.75,2172299999.0
2007-08-08 03:50:00,112.75,112.77,112.73,112.73,1384500000.0
2007-08-08 03:55:00,112.73,112.74,112.7,112.725,2172900000.0
2007-08-08 04:00:00,112.73,112.755,112.685,112.755,1110200000.0
2007-08-08 04:05:00,112.76,112.77,112.74,112.76,791900000.0
2007-08-08 04:10:00,112.76,112.76,112.705,112.73,1132000000.0
2007-08-08 04:15:00,112.73,112.73,112.575,112.615,3344799987.0
2007-08-08 04:20:00,112.61,112.67,112.585,112.635,1894000000.0
2007-08-08 04:25:00,112.62,112.66,112.56,112.585,2308299993.0
2007-08-08 04:30:00,112.59,112.61,112.545,112.58,1606999999.0
2007-08-08 04:35:00,112.58,112.605,112.56,112.57,1320600000.0
2007-08-08 04:40:00,112.57,112.605,112.57,112.605,1246700000.0
2007-08-08 04:45:00,112.605,112.62,112.59,112.61,801300000.0
2007-08-08 04:50:00,112.605,112.7,112.605,112.66,1396499997.0
2007-08-08 04:55:00,112.665,112.675,112.61,112.615,1450200000.0
2007-08-08 05:00:00,112.62,112.66,112.61,112.65,1390299999.0
2007-08-08 05:05:00,112.66,112.67,112.62,112.64,1094000000.0
2007-08-08 05:10:00,112.64,112.665,112.6,112.64,1501699992.0
2007-08-08 05:15:00,112.62,112.65,112.6,112.65,663200000.0
2007-08-08 05:20:00,112.65,112.655,112.585,112.65,707000000.0
2007-08-08 05:25:00,112.65,112.655,112.62,112.655,920199992.0
2007-08-08 05:30:00,112.65,112.69,112.64,112.67,2412800000.0
2007-08-08 05:35:00,112.665,112.72,112.665,112.705,1512800000.0
2007-08-08 05:40:00,112.71,112.72,112.695,112.71,1719000003.0
2007-08-08 05:45:00,112.71,112.71,112.67,112.69,1887300000.0
2007-08-08 05:50:00,112.695,112.74,112.68,112.71,1523800000.0
2007-08-08 05:55:00,112.715,112.73,112.685,112.73,340100000.0
2007-08-08 06:00:00,112.73,112.74,112.655,112.69,916600000.0
2007-08-08 06:05:00,112.69,112.69,112.655,112.67,735999999.0
2007-08-08 06:10:00,112.68,112.69,112.635,112.69,908200000.0
2007-08-08 06:15:00,112.69,112.7,112.645,112.7,1036300000.0
2007-08-08 06:20:00,112.7,112.7,112.66,112.68,1180100004.0
2007-08-08 06:25:00,112.68,112.76,112.64,112.76,1613200000.0
2007-08-08 06:30:00,112.76,112.76,112.725,112.745,2005000000.0
2007-08-08 06:35:00,112.75,112.76,112.73,112.74,1113600000.0
2007-08-08 06:40:00,112.74,112.74,112.72,112.725,680500000.0
2007-08-08 06:45:00,112.73,112.74,112.715,112.74,1216999999.0
2007-08-08 06:50:00,112.74,112.74,112.725,112.73,442000000.0
2007-08-08 06:55:00,112.73,112.75,112.73,112.75,731500000.0
2007-08-08 07:00:00,112.75,112.76,112.73,112.755,732300000.0
2007-08-08 07:05:00,112.76,112.76,112.735,112.75,545800000.0
2007-08-08 07:10:00,112.75,112.76,112.73,112.75,586700001.0
2007-08-08 07:15:00,112.75,112.76,112.73,112.745,625700002.0
2007-08-08 07:20:00,112.74,112.75,112.73,112.74,312500000.0
2007-08-08 07:25:00,112.74,112.745,112.69,112.71,1261300000.0
2007-08-08 07:30:00,112.71,112.78,112.71,112.765,1050100000.0
2007-08-08 07:35:00,112.77,112.77,112.74,112.75,701100000.0
2007-08-08 07:40:00,112.75,112.75,112.72,112.73,621600000.0
2007-08-08 07:45:00,112.72,112.75,112.69,112.69,1014900000.0
2007-08-08 07:50:00,112.695,112.75,112.69,112.73,2002800000.0
2007-08-08 07:55:00,112.73,112.76,112.71,112.76,1367000000.0
2007-08-08 08:00:00,112.74,112.75,112.645,112.69,3232000004.0
2007-08-08 08:05:00,112.68,112.7,112.6,112.65,2923700002.0
2007-08-08 08:10:00,112.645,112.73,112.635,112.72,3277299999.0
2007-08-08 08:15:00,112.73,112.8,112.675,112.705,5345400000.0
2007-08-08 08:20:00,112.71,112.73,112.59,112.66,4347799999.0
2007-08-08 08:25:00,112.66,112.7,112.62,112.62,3128099998.0
2007-08-08 08:30:00,112.62,112.67,112.6,112.65,3832100000.0
2007-08-08 08:35:00,112.65,112.72,112.63,112.71,3431800005.0
2007-08-08 08:40:00,112.715,112.82,112.7,112.79,4819300003.0
2007-08-08 08:45:00,112.79,112.87,112.77,112.81,4794899989.0
2007-08-08 08:50:00,112.8,112.85,112.77,112.79,3683299979.0
2007-08-08 08:55:00,112.79,112.82,112.755,112.8,2367299986.0
2007-08-08 09:00:00,112.8,112.8,112.77,112.79,2162299982.0
2007-08-08 09:05:00,112.79,112.85,112.77,112.84,3509299998.0
2007-08-08 09:10:00,112.84,112.93,112.82,112.87,2859500011.0
2007-08-08 09:15:00,112.86,112.9,112.82,112.89,4325700006.0
2007-08-08 09:20:00,112.89,112.92,112.835,112.9,4846300000.0
2007-08-08 09:25:00,112.89,112.9,112.83,112.85,3526599999.0
2007-08-08 09:30:00,112.85,112.85,112.78,112.81,3115499994.0
2007-08-08 09:35:00,112.8,112.87,112.79,112.85,1321999988.0
2007-08-08 09:40:00,112.87,112.89,112.84,112.88,2677400000.0
2007-08-08 09:45:00,112.88,113.03,112.85,112.97,5264999993.0
2007-08-08 09:50:00,112.97,113.03,112.95,112.99,3985100007.0
2007-08-08 09:55:00,112.99,113.11,112.97,113.11,4871400013.0
2007-08-08 10:00:00,113.11,113.27,113.105,113.26,4587500004.0
2007-08-08 10:05:00,113.25,113.33,113.22,113.3,2650300012.0
2007-08-08 10:10:00,113.31,113.36,113.26,113.28,3110999976.0
2007-08-08 10:15:00,113.28,113.32,113.205,113.24,2721099996.0
2007-08-08 10:20:00,113.24,113.29,113.22,113.28,2163399983.0
2007-08-08 10:25:00,113.28,113.39,113.28,113.28,4835199985.0
2007-08-08 10:30:00,113.28,113.31,113.22,113.22,2296299998.0
2007-08-08 10:35:00,113.22,113.25,113.16,113.18,3620900015.0
2007-08-08 10:40:00,113.18,113.19,113.09,113.13,2943299992.0
2007-08-08 10:45:00,113.13,113.15,113.04,113.12,2949400036.0
2007-08-08 10:50:00,113.12,113.21,113.11,113.21,2676900027.0
2007-08-08 10:55:00,113.21,113.24,113.155,113.19,2729399977.0
2007-08-08 11:00:00,113.19,113.26,113.18,113.24,3226899997.0
2007-08-08 11:05:00,113.24,113.24,113.2,113.21,1734099986.0
2007-08-08 11:10:00,113.2,113.24,113.195,113.23,980799993.0
2007-08-08 11:15:00,113.23,113.23,113.14,113.18,1407700000.0
2007-08-08 11:20:00,113.18,113.18,113.085,113.095,1936000004.0
2007-08-08 11:25:00,113.11,113.15,113.05,113.05,2428499987.0
2007-08-08 11:30:00,113.08,113.12,113.05,113.09,1431600001.0
2007-08-08 11:35:00,113.08,113.12,112.99,113.02,2658799990.0
2007-08-08 11:40:00,113.02,113.1,113.02,113.09,1835799980.0
2007-08-08 11:45:00,113.07,113.14,113.07,113.13,1451899993.0
2007-08-08 11:50:00,113.13,113.18,113.05,113.17,1563700002.0
2007-08-08 11:55:00,113.17,113.19,113.12,113.15,2685400000.0
2007-08-08 12:00:00,113.15,113.2,113.11,113.19,2339199987.0
2007-08-08 12:05:00,113.2,113.22,113.16,113.19,1498700009.0
2007-08-08 12:10:00,113.19,113.23,113.15,113.19,1291100006.0
2007-08-08 12:15:00,113.19,113.28,113.16,113.28,1993099998.0
2007-08-08 12:20:00,113.27,113.5,113.26,113.48,4800199996.0
2007-08-08 12:25:00,113.48,113.52,113.46,113.46,3644999946.0
2007-08-08 12:30:00,113.46,113.46,113.35,113.42,3519599980.0
2007-08-08 12:35:00,113.42,113.42,113.28,113.32,3161600004.0
2007-08-08 12:40:00,113.32,113.34,113.28,113.28,1221500000.0
2007-08-08 12:45:00,113.28,113.34,113.24,113.34,2319500003.0
2007-08-08 12:50:00,113.34,113.35,113.29,113.32,2203300002.0
2007-08-08 12:55:00,113.32,113.32,113.21,113.215,2017800001.0
2007-08-08 13:00:00,113.19,113.4,113.17,113.38,3591500020.0
2007-08-08 13:05:00,113.38,113.43,113.3,113.35,3361900002.0
2007-08-08 13:10:00,113.35,113.36,113.315,113.36,2054200004.0
2007-08-08 13:15:00,113.36,113.4,113.34,113.39,2021500000.0
2007-08-08 13:20:00,113.38,113.5,113.37,113.47,3970100000.0
2007-08-08 13:25:00,113.46,113.5,113.36,113.45,2864099998.0
2007-08-08 13:30:00,113.44,113.5,113.42,113.44,1496600000.0
2007-08-08 13:35:00,113.45,113.47,113.4,113.46,2131600000.0
2007-08-08 13:40:00,113.46,113.51,113.43,113.47,2818300000.0
2007-08-08 13:45:00,113.47,113.47,113.38,113.47,2496800002.0
2007-08-08 13:50:00,113.47,113.53,113.435,113.525,2091500001.0
2007-08-08 13:55:00,113.53,113.56,113.5,113.54,1686200000.0
2007-08-08 14:00:00,113.54,113.57,113.51,113.54,2221200000.0
2007-08-08 14:05:00,113.53,113.56,113.43,113.47,3377200000.0
2007-08-08 14:10:00,113.47,113.48,113.415,113.43,3278700000.0
2007-08-08 14:15:00,113.44,113.63,113.43,113.51,4949000003.0
2007-08-08 14:20:00,113.51,113.63,113.51,113.57,4347000009.0
2007-08-08 14:25:00,113.57,113.66,113.56,113.61,4249500001.0
2007-08-08 14:30:00,113.61,113.63,113.51,113.56,5657700005.0
2007-08-08 14:35:00,113.56,113.6,113.54,113.55,3641800000.0
2007-08-08 14:40:00,113.53,113.6,113.47,113.57,5905899999.0
2007-08-08 14:45:00,113.58,113.61,113.47,113.56,2495899990.0
2007-08-08 14:50:00,113.57,113.65,113.535,113.625,4510600003.0
2007-08-08 14:55:00,113.63,113.65,113.55,113.62,2962600000.0
2007-08-08 15:00:00,113.62,113.64,113.45,113.51,4202900003.0
2007-08-08 15:05:00,113.51,113.55,113.47,113.505,2920499974.0
2007-08-08 15:10:00,113.5,113.58,113.48,113.58,3468699966.0
2007-08-08 15:15:00,113.58,113.65,113.55,113.62,2392199988.0
2007-08-08 15:20:00,113.62,113.72,113.605,113.68,3959599988.0
2007-08-08 15:25:00,113.68,113.7,113.63,113.68,3042600003.0
2007-08-08 15:30:00,113.68,113.76,113.64,113.66,4097300002.0
2007-08-08 15:35:00,113.67,113.73,113.61,113.64,5013200000.0
2007-08-08 15:40:00,113.66,113.71,113.62,113.7,3289399999.0
2007-08-08 15:45:00,113.69,113.76,113.66,113.75,4383600000.0
2007-08-08 15:50:00,113.75,113.85,113.72,113.84,3597999994.0
2007-08-08 15:55:00,113.83,114.02,113.825,113.98,6146499991.0
2007-08-08 16:00:00,113.98,114.2,113.97,114.095,5400700007.0
2007-08-08 16:05:00,114.09,114.12,114.03,114.05,3710900006.0
2007-08-08 16:10:00,114.04,114.08,113.94,114.02,3859900003.0
2007-08-08 16:15:00,114.02,114.12,113.97,114.105,5540900003.0
2007-08-08 16:20:00,114.1,114.21,114.08,114.19,4155599989.0
2007-08-08 16:25:00,114.17,114.3,114.15,114.26,5101900009.0
2007-08-08 16:30:00,114.26,114.33,114.21,114.31,4436300010.0
2007-08-08 16:35:00,114.32,114.32,114.205,114.24,3673600004.0
2007-08-08 16:40:00,114.24,114.25,114.125,114.21,3632400001.0
2007-08-08 16:45:00,114.22,114.27,114.185,114.19,3404900010.0
2007-08-08 16:50:00,114.195,114.24,114.09,114.11,3059699998.0
2007-08-08 16:55:00,114.105,114.19,114.03,114.07,4152000000.0
2007-08-08 17:00:00,114.07,114.1,113.95,113.99,4264699996.0
2007-08-08 17:05:00,113.985,114.03,113.94,113.99,3642300000.0
2007-08-08 17:10:00,113.99,114.09,113.975,114.04,2449700000.0
2007-08-08 17:15:00,114.06,114.06,113.96,114.005,2847300000.0
2007-08-08 17:20:00,114.01,114.05,113.97,114.03,2445200000.0
2007-08-08 17:25:00,114.04,114.16,113.995,114.15,2483100000.0
2007-08-08 17:30:00,114.15,114.15,113.99,114.02,2327800000.0
2007-08-08 17:35:00,114.02,114.12,114.01,114.11,2316499997.0
2007-08-08 17:40:00,114.11,114.12,114.03,114.07,1373699993.0
2007-08-08 17:45:00,114.07,114.08,113.96,114.0,2611099998.0
2007-08-08 17:50:00,113.98,114.03,113.92,113.99,2267100000.0
2007-08-08 17:55:00,114.0,114.1,113.91,114.07,3388100000.0
2007-08-08 18:00:00,114.065,114.07,113.95,114.02,2486300000.0
2007-08-08 18:05:00,114.01,114.06,113.98,114.04,1588400000.0
2007-08-08 18:10:00,114.04,114.04,113.965,114.02,2519200000.0
2007-08-08 18:15:00,114.02,114.05,113.99,114.04,1369500000.0
2007-08-08 18:20:00,114.05,114.12,114.04,114.08,2931500000.0
2007-08-08 18:25:00,114.08,114.12,114.055,114.09,1731900000.0
2007-08-08 18:30:00,114.13,114.17,114.1,114.12,1548100000.0
2007-08-08 18:35:00,114.12,114.12,114.045,114.09,1720100000.0
2007-08-08 18:40:00,114.09,114.1,113.97,113.99,2175500000.0
2007-08-08 18:45:00,113.99,114.04,113.97,114.03,1935700000.0
2007-08-08 18:50:00,114.04,114.05,113.97,114.02,1961500000.0
2007-08-08 18:55:00,114.01,114.05,113.965,114.02,1845400000.0
2007-08-08 19:00:00,114.045,114.06,113.985,114.0,1395400000.0
2007-08-08 19:05:00,114.0,114.03,113.995,114.01,1658600002.0
2007-08-08 19:10:00,114.01,114.04,113.975,114.03,1528900000.0
2007-08-08 19:15:00,114.03,114.06,113.985,114.06,735200000.0
2007-08-08 19:20:00,114.06,114.06,114.0,114.01,1112300000.0
2007-08-08 19:25:00,114.02,114.1,113.995,114.065,1241200000.0
2007-08-08 19:30:00,114.06,114.11,114.025,114.11,1147899999.0
2007-08-08 19:35:00,114.1,114.18,114.1,114.105,2435200000.0
2007-08-08 19:40:00,114.11,114.115,114.045,114.06,1702600000.0
2007-08-08 19:45:00,114.06,114.1,113.995,114.09,2781899999.0
2007-08-08 19:50:00,114.08,114.14,114.06,114.09,1984399997.0
2007-08-08 19:55:00,114.09,114.125,114.07,114.085,1844400000.0
2007-08-08 20:00:00,114.085,114.13,114.07,114.105,1846399999.0
2007-08-08 20:05:00,114.1,114.12,114.07,114.11,1480300000.0
2007-08-08 20:10:00,114.11,114.17,114.07,114.13,2785599998.0
2007-08-08 20:15:00,114.13,114.15,114.08,114.1,1961800000.0
2007-08-08 20:20:00,114.1,114.18,114.1,114.175,760200000.0
2007-08-08 20:25:00,114.18,114.22,114.16,114.2,2256400000.0
2007-08-08 20:30:00,114.205,114.23,114.16,114.205,2005600000.0
2007-08-08 20:35:00,114.19,114.195,114.1,114.13,1454700000.0
2007-08-08 20:40:00,114.13,114.16,114.09,114.16,2244499999.0
2007-08-08 20:45:00,114.15,114.2,114.13,114.15,1649399997.0
2007-08-08 20:50:00,114.19,114.195,114.105,114.19,3475200000.0
2007-08-08 20:55:00,114.19,114.2,114.095,114.16,2842500000.0
2007-08-08 21:00:00,114.16,114.185,114.075,114.1,2738899996.0
2007-08-08 21:05:00,114.095,114.13,114.01,114.03,3413200000.0
2007-08-08 21:10:00,114.03,114.06,113.92,113.93,3984799999.0
2007-08-08 21:15:00,113.92,114.005,113.85,113.94,4396699996.0
2007-08-08 21:20:00,113.94,114.06,113.92,113.93,3043200000.0
2007-08-08 21:25:00,113.92,113.975,113.69,113.81,7580999998.0
2007-08-08 21:30:00,113.81,113.84,113.67,113.74,6474600000.0
2007-08-08 21:35:00,113.76,113.76,113.67,113.74,4285799999.0
2007-08-08 21:40:00,113.73,113.79,113.69,113.75,3790099996.0
2007-08-08 21:45:00,113.76,113.89,113.725,113.86,3731399995.0
2007-08-08 21:50:00,113.86,114.14,113.83,114.06,5401099964.0
2007-08-08 21:55:00,114.06,114.135,114.025,114.12,3447000002.0
2007-08-08 22:00:00,114.12,114.12,114.06,114.09,1012700000.0
2007-08-08 22:05:00,114.09,114.14,114.055,114.14,859999995.0
2007-08-08 22:10:00,114.12,114.21,114.12,114.2,565799999.0
2007-08-08 22:15:00,114.2,114.25,114.16,114.2,1341700001.0
2007-08-08 22:20:00,114.2,114.21,114.16,114.2,726200002.0
2007-08-08 22:25:00,114.19,114.235,114.19,114.21,604000004.0
2007-08-08 22:30:00,114.21,114.23,114.15,114.215,1191000003.0
2007-08-08 22:35:00,114.22,114.22,114.17,114.19,838100004.0
2007-08-08 22:40:00,114.195,114.23,114.16,114.23,668300003.0
2007-08-08 22:45:00,114.23,114.23,114.17,114.18,476900007.0
2007-08-08 22:50:00,114.18,114.22,114.16,114.22,940000016.0
2007-08-08 22:55:00,114.21,114.215,114.1,114.11,1221500009.0
2007-08-08 23:00:00,114.11,114.12,114.075,114.08,387400000.0
2007-08-08 23:05:00,114.07,114.12,114.065,114.12,220000000.0
2007-08-08 23:10:00,114.06,114.085,114.0,114.05,337800000.0
2007-08-08 23:15:00,114.08,114.105,114.06,114.1,347699998.0
2007-08-08 23:20:00,114.095,114.14,114.08,114.14,995000010.0
2007-08-08 23:25:00,114.14,114.16,114.09,114.14,670100004.0
2007-08-08 23:30:00,114.14,114.14,114.09,114.11,727400002.0
2007-08-08 23:35:00,114.11,114.11,114.05,114.05,300600000.0
2007-08-08 23:40:00,114.095,114.12,114.03,114.1,1074300018.0
2007-08-08 23:45:00,114.11,114.13,114.08,114.1,379000008.0
2007-08-08 23:50:00,114.09,114.105,114.06,114.095,484900009.0
2007-08-08 23:55:00,114.095,114.105,114.06,114.1,500200006.0
2007-08-09 00:00:00,114.1,114.105,114.06,114.1,677400016.0
2007-08-09 00:05:00,114.1,114.165,114.1,114.15,1245399999.0
2007-08-09 00:10:00,114.155,114.165,114.11,114.165,553600012.0
2007-08-09 00:15:00,114.16,114.21,114.14,114.18,967000010.0
2007-08-09 00:20:00,114.19,114.19,114.17,114.19,223000000.0
2007-08-09 00:25:00,114.175,114.205,114.14,114.195,717200003.0
2007-08-09 00:30:00,114.195,114.2,114.15,114.17,307000005.0
2007-08-09 00:35:00,114.195,114.24,114.14,114.165,916800004.0
2007-08-09 00:40:00,114.17,114.17,114.12,114.14,455400003.0
2007-08-09 00:45:00,114.14,114.17,114.1,114.15,1174800012.0
2007-08-09 00:50:00,114.15,114.18,114.12,114.14,621900000.0
2007-08-09 00:55:00,114.16,114.16,114.1,114.12,649100000.0
2007-08-09 01:00:00,114.11,114.14,114.04,114.04,1066500000.0
2007-08-09 01:05:00,114.08,114.08,114.01,114.035,905600008.0
2007-08-09 01:10:00,114.035,114.045,114.0,114.04,410000006.0
2007-08-09 01:15:00,114.04,114.18,114.02,114.15,1151200012.0
2007-08-09 01:20:00,114.14,114.16,114.12,114.13,729600000.0
2007-08-09 01:25:00,114.12,114.13,114.085,114.11,528900001.0
2007-08-09 01:30:00,114.1,114.11,114.08,114.11,156400000.0
2007-08-09 01:35:00,114.095,114.1,114.01,114.1,1101200006.0
2007-08-09 01:40:00,114.1,114.22,114.07,114.13,1563600003.0
2007-08-09 01:45:00,114.13,114.14,114.085,114.13,653399999.0
2007-08-09 01:50:00,114.13,114.2,114.11,114.17,650600004.0
2007-08-09 01:55:00,114.19,114.21,114.16,114.205,285800000.0
2007-08-09 02:00:00,114.21,114.25,114.165,114.23,1267199994.0
2007-08-09 02:05:00,114.23,114.23,114.13,114.165,536799998.0
2007-08-09 02:10:00,114.17,114.17,114.05,114.13,811299999.0
2007-08-09 02:15:00,114.13,114.15,114.095,114.14,874700000.0
2007-08-09 02:20:00,114.14,114.16,114.1,114.11,526600001.0
2007-08-09 02:25:00,114.11,114.11,114.08,114.08,462600000.0
2007-08-09 02:30:00,114.08,114.12,114.04,114.1,530700002.0
2007-08-09 02:35:00,114.08,114.11,114.07,114.08,713499997.0
2007-08-09 02:40:00,114.09,114.16,114.09,114.14,937800002.0
2007-08-09 02:45:00,114.15,114.17,114.12,114.13,809300002.0
2007-08-09 02:50:00,114.13,114.15,114.095,114.14,1192099995.0
2007-08-09 02:55:00,114.12,114.14,114.06,114.11,803900001.0
2007-08-09 03:00:00,114.11,114.14,114.08,114.13,1032699994.0
2007-08-09 03:05:00,114.13,114.18,114.12,114.15,3924500005.0
2007-08-09 03:10:00,114.15,114.15,114.13,114.15,1381700032.0
2007-08-09 03:15:00,114.14,114.15,114.11,114.13,580400002.0
2007-08-09 03:20:00,114.14,114.15,114.13,114.14,534199999.0
2007-08-09 03:25:00,114.14,114.17,114.12,114.15,629600000.0
2007-08-09 03:30:00,114.15,114.23,114.13,114.2,733300003.0
2007-08-09 03:35:00,114.2,114.22,114.16,114.16,1285900003.0
2007-08-09 03:40:00,114.18,114.19,114.15,114.18,505000001.0
2007-08-09 03:45:00,114.18,114.24,114.18,114.22,522200000.0
2007-08-09 03:50:00,114.22,114.22,114.19,114.21,171000001.0
2007-08-09 03:55:00,114.21,114.22,114.16,114.19,559200003.0
2007-08-09 04:00:00,114.19,114.22,114.16,114.17,716100010.0
2007-08-09 04:05:00,114.17,114.18,114.14,114.16,575799999.0
2007-08-09 04:10:00,114.18,114.19,114.145,114.18,812600000.0
2007-08-09 04:15:00,114.19,114.19,114.15,114.16,383400000.0
2007-08-09 04:20:00,114.16,114.18,114.15,114.17,703900001.0
2007-08-09 04:25:00,114.17,114.18,114.15,114.17,529000000.0
2007-08-09 04:30:00,114.17,114.19,114.15,114.18,592600000.0
2007-08-09 04:35:00,114.18,114.21,114.16,114.18,597600004.0
2007-08-09 04:40:00,114.16,114.19,114.145,114.16,492600003.0
2007-08-09 04:45:00,114.16,114.16,114.135,114.16,443500000.0
2007-08-09 04:50:00,114.16,114.16,114.14,114.16,222000000.0
2007-08-09 04:55:00,114.16,114.17,114.12,114.13,427300000.0
2007-08-09 05:00:00,114.13,114.13,114.06,114.09,589899997.0
2007-08-09 05:05:00,114.07,114.13,114.04,114.12,820800002.0
2007-08-09 05:10:00,114.12,114.15,114.12,114.125,584700002.0
2007-08-09 05:15:00,114.13,114.16,114.125,114.15,518499998.0
2007-08-09 05:20:00,114.15,114.16,114.13,114.15,472299995.0
2007-08-09 05:25:00,114.15,114.17,114.13,114.17,257400000.0
2007-08-09 05:30:00,114.17,114.18,114.13,114.16,416900000.0
2007-08-09 05:35:00,114.16,114.21,114.14,114.195,689900000.0
2007-08-09 05:40:00,114.195,114.2,114.15,114.18,1117000005.0
2007-08-09 05:45:00,114.18,114.18,114.12,114.13,963500004.0
2007-08-09 05:50:00,114.13,114.15,114.13,114.15,469800000.0
2007-08-09 05:55:00,114.15,114.16,114.13,114.15,389000001.0
2007-08-09 06:00:00,114.15,114.18,114.115,114.16,1086000000.0
2007-08-09 06:05:00,114.16,114.17,114.12,114.15,1736000000.0
2007-08-09 06:10:00,114.15,114.16,114.1,114.16,718400000.0
2007-08-09 06:15:00,114.16,114.16,114.12,114.125,502000004.0
2007-08-09 06:20:00,114.15,114.15,114.07,114.09,705800000.0
2007-08-09 06:25:00,114.08,114.11,114.055,114.1,2306599999.0
2007-08-09 06:30:00,114.1,114.14,114.06,114.13,716100000.0
2007-08-09 06:35:00,114.13,114.15,114.11,114.12,441900000.0
2007-08-09 06:40:00,114.12,114.12,114.065,114.11,1138900000.0
2007-08-09 06:45:00,114.11,114.14,114.09,114.12,838400004.0
2007-08-09 06:50:00,114.11,114.18,114.1,114.14,916899999.0
2007-08-09 06:55:00,114.14,114.14,114.11,114.12,300099997.0
2007-08-09 07:00:00,114.11,114.12,114.09,114.11,662400000.0
2007-08-09 07:05:00,114.11,114.15,114.09,114.14,549999999.0
2007-08-09 07:10:00,114.14,114.16,114.12,114.16,608000001.0
2007-08-09 07:15:00,114.16,114.16,114.125,114.14,394100001.0
2007-08-09 07:20:00,114.14,114.15,114.1,114.135,935900002.0
2007-08-09 07:25:00,114.14,114.15,114.1,114.13,1025299996.0
2007-08-09 07:30:00,114.14,114.17,114.11,114.16,1140400000.0
2007-08-09 07:35:00,114.17,114.18,114.13,114.15,1239300000.0
2007-08-09 07:40:00,114.15,114.15,114.09,114.13,1469700003.0
2007-08-09 07:45:00,114.13,114.17,114.105,114.14,1508800000.0
2007-08-09 07:50:00,114.14,114.14,114.11,114.13,696300000.0
2007-08-09 07:55:00,114.13,114.14,114.07,114.13,1357499989.0
2007-08-09 08:00:00,114.13,114.17,114.075,114.11,892500000.0
2007-08-09 08:05:00,114.12,114.14,114.035,114.05,975999998.0
2007-08-09 08:10:00,114.04,114.07,114.015,114.06,802399995.0
2007-08-09 08:15:00,114.06,114.1,114.04,114.085,1034099994.0
2007-08-09 08:20:00,114.09,114.09,114.04,114.085,933400001.0
2007-08-09 08:25:00,114.085,114.12,114.04,114.06,2318700011.0
2007-08-09 08:30:00,114.06,114.09,114.025,114.08,2257900000.0
2007-08-09 08:35:00,114.07,114.08,113.91,113.94,4756400004.0
2007-08-09 08:40:00,113.95,113.95,113.85,113.86,3956100004.0
2007-08-09 08:45:00,113.86,113.93,113.76,113.92,6477100005.0
2007-08-09 08:50:00,113.92,113.92,113.68,113.72,5343199998.0
2007-08-09 08:55:00,113.73,113.77,113.58,113.75,4649000000.0
2007-08-09 09:00:00,113.76,113.78,113.32,113.35,5118300001.0
2007-08-09 09:05:00,113.335,113.57,113.29,113.56,4948500012.0
2007-08-09 09:10:00,113.55,113.86,113.47,113.83,4981799992.0
2007-08-09 09:15:00,113.83,113.91,113.74,113.85,3326300000.0
2007-08-09 09:20:00,113.83,113.84,113.615,113.69,2575099998.0
2007-08-09 09:25:00,113.69,113.75,113.59,113.65,3257399997.0
2007-08-09 09:30:00,113.63,113.67,113.46,113.52,3339800014.0
2007-08-09 09:35:00,113.52,113.6,113.34,113.52,3940500002.0
2007-08-09 09:40:00,113.52,113.77,113.51,113.625,2947600004.0
2007-08-09 09:45:00,113.65,113.77,113.625,113.68,3339100003.0
2007-08-09 09:50:00,113.68,113.77,113.605,113.66,1524599998.0
2007-08-09 09:55:00,113.65,113.67,113.455,113.53,2122300001.0
2007-08-09 10:00:00,113.51,113.59,113.45,113.51,2217900000.0
2007-08-09 10:05:00,113.5,113.53,113.46,113.49,1361100000.0
2007-08-09 10:10:00,113.49,113.49,113.35,113.37,2394700003.0
2007-08-09 10:15:00,113.37,113.47,113.36,113.43,3928800031.0
2007-08-09 10:20:00,113.43,113.455,113.375,113.41,4083400000.0
2007-08-09 10:25:00,113.42,113.43,113.175,113.38,5289999994.0
2007-08-09 10:30:00,113.34,113.38,113.17,113.185,3134600002.0
2007-08-09 10:35:00,113.19,113.22,113.135,113.16,3750200006.0
2007-08-09 10:40:00,113.16,113.26,113.15,113.26,3248300006.0
2007-08-09 10:45:00,113.25,113.29,113.14,113.245,1436900000.0
2007-08-09 10:50:00,113.26,113.28,113.125,113.24,1820800000.0
2007-08-09 10:55:00,113.24,113.25,113.06,113.18,2168400002.0
2007-08-09 11:00:00,113.18,113.18,112.97,113.03,2219000000.0
2007-08-09 11:05:00,113.01,113.13,112.96,113.04,2734399999.0
2007-08-09 11:10:00,113.03,113.04,112.81,112.93,5074000002.0
2007-08-09 11:15:00,112.95,112.96,112.88,112.95,3086800003.0
2007-08-09 11:20:00,112.95,113.01,112.74,112.78,3510800011.0
2007-08-09 11:25:00,112.79,112.9,112.745,112.87,4528200011.0
2007-08-09 11:30:00,112.87,112.985,112.855,112.97,3540300001.0
2007-08-09 11:35:00,112.985,113.105,112.97,113.06,3975100017.0
2007-08-09 11:40:00,113.06,113.06,112.87,112.89,1692500002.0
2007-08-09 11:45:00,112.895,112.93,112.73,112.77,2236400002.0
2007-08-09 11:50:00,112.76,112.78,112.58,112.625,2764200002.0
2007-08-09 11:55:00,112.62,112.69,112.54,112.67,5048799998.0
2007-08-09 12:00:00,112.67,112.74,112.61,112.73,4650300009.0
2007-08-09 12:05:00,112.71,112.78,112.705,112.725,3700299991.0
2007-08-09 12:10:00,112.73,112.73,112.595,112.7,4388499993.0
2007-08-09 12:15:00,112.71,112.87,112.69,112.87,6004800029.0
2007-08-09 12:20:00,112.865,112.87,112.74,112.82,3476100014.0
2007-08-09 12:25:00,112.82,112.9,112.77,112.83,3014100017.0
2007-08-09 12:30:00,112.83,112.92,112.705,112.83,4381300026.0
2007-08-09 12:35:00,112.83,112.86,112.72,112.8,3369700007.0
2007-08-09 12:40:00,112.79,112.82,112.73,112.745,4914199983.0
2007-08-09 12:45:00,112.74,112.81,112.74,112.79,3060100009.0
2007-08-09 12:50:00,112.79,112.79,112.66,112.68,3021300000.0
2007-08-09 12:55:00,112.68,112.68,112.45,112.585,5211500008.0
2007-08-09 13:00:00,112.59,112.59,112.35,112.39,5153400008.0
2007-08-09 13:05:00,112.39,112.46,112.34,112.46,5195600009.0
2007-08-09 13:10:00,112.46,112.52,112.46,112.51,2346100014.0
2007-08-09 13:15:00,112.52,112.55,112.45,112.51,4052200011.0
2007-08-09 13:20:00,112.51,112.58,112.48,112.53,3456599998.0
2007-08-09 13:25:00,112.54,112.57,112.33,112.35,3020099999.0
2007-08-09 13:30:00,112.35,112.4,112.32,112.35,4105100015.0
2007-08-09 13:35:00,112.34,112.37,112.24,112.36,4137699990.0
2007-08-09 13:40:00,112.36,112.45,112.3,112.44,6061400020.0
2007-08-09 13:45:00,112.43,112.475,112.4,112.425,3950800004.0
2007-08-09 13:50:00,112.43,112.46,112.41,112.45,2056400003.0
2007-08-09 13:55:00,112.45,112.59,112.42,112.59,3444299995.0
2007-08-09 14:00:00,112.59,112.6,112.43,112.43,3528900011.0
2007-08-09 14:05:00,112.46,112.46,112.365,112.42,2412300018.0
2007-08-09 14:10:00,112.42,112.44,112.325,112.35,4898699994.0
2007-08-09 14:15:00,112.35,112.43,112.32,112.34,2930500003.0
2007-08-09 14:20:00,112.34,112.34,112.085,112.1,4207599999.0
2007-08-09 14:25:00,112.11,112.12,111.91,111.92,5592100004.0
2007-08-09 14:30:00,111.92,112.2,111.89,112.16,3585500000.0
2007-08-09 14:35:00,112.15,112.19,111.99,112.06,3740400002.0
2007-08-09 14:40:00,112.05,112.05,111.785,111.82,4505900002.0
2007-08-09 14:45:00,111.8,111.93,111.785,111.92,3677000000.0
2007-08-09 14:50:00,111.95,111.99,111.785,111.82,4445300002.0
2007-08-09 14:55:00,111.82,111.85,111.465,111.53,3774399998.0
2007-08-09 15:00:00,111.52,111.56,111.195,111.31,4838199986.0
2007-08-09 15:05:00,111.31,111.33,111.09,111.3,5837599996.0
2007-08-09 15:10:00,111.3,111.49,111.28,111.45,4146900001.0
2007-08-09 15:15:00,111.44,111.73,111.42,111.64,4616100004.0
2007-08-09 15:20:00,111.64,111.87,111.6,111.82,4331299996.0
2007-08-09 15:25:00,111.8,111.83,111.55,111.63,4575700000.0
2007-08-09 15:30:00,111.61,111.7,111.49,111.54,3573599999.0
2007-08-09 15:35:00,111.54,111.76,111.54,111.76,4757700005.0
2007-08-09 15:40:00,111.76,112.2,111.76,111.97,8047000008.0
2007-08-09 15:45:00,111.97,112.22,111.895,112.22,4887100000.0
2007-08-09 15:50:00,112.22,112.27,112.13,112.18,4527599996.0
2007-08-09 15:55:00,112.16,112.2,112.115,112.16,2403899998.0
2007-08-09 16:00:00,112.18,112.25,112.06,112.13,3705499989.0
2007-08-09 16:05:00,112.13,112.15,112.03,112.12,2398999997.0
2007-08-09 16:10:00,112.12,112.23,112.1,112.22,3359300003.0
2007-08-09 16:15:00,112.21,112.44,112.19,112.35,4779799990.0
2007-08-09 16:20:00,112.36,112.4,112.17,112.22,4428899996.0
2007-08-09 16:25:00,112.22,112.32,112.215,112.27,3133400004.0
2007-08-09 16:30:00,112.28,112.66,112.28,112.62,4805500000.0
2007-08-09 16:35:00,112.61,112.61,112.365,112.405,5327800014.0
2007-08-09 16:40:00,112.41,112.47,112.32,112.45,4483700003.0
2007-08-09 16:45:00,112.44,112.44,112.25,112.31,4167700000.0
2007-08-09 16:50:00,112.32,112.41,112.245,112.385,3359700003.0
2007-08-09 16:55:00,112.385,112.45,112.35,112.43,3959799997.0
2007-08-09 17:00:00,112.45,112.55,112.385,112.5,3427100004.0
2007-08-09 17:05:00,112.49,112.53,112.44,112.44,4113899996.0
2007-08-09 17:10:00,112.465,112.56,112.44,112.49,4741100000.0
2007-08-09 17:15:00,112.48,112.5,112.35,112.37,4052399998.0
2007-08-09 17:20:00,112.39,112.46,112.35,112.38,3921100002.0
2007-08-09 17:25:00,112.38,112.43,112.365,112.4,2572600001.0
2007-08-09 17:30:00,112.39,112.51,112.38,112.5,3155699999.0
2007-08-09 17:35:00,112.485,112.5,112.345,112.36,2806799996.0
2007-08-09 17:40:00,112.35,112.4,112.31,112.37,3536800011.0
2007-08-09 17:45:00,112.36,112.37,112.13,112.17,4251000001.0
2007-08-09 17:50:00,112.17,112.26,112.15,112.25,3655199995.0
2007-08-09 17:55:00,112.26,112.33,112.18,112.32,2719100003.0
2007-08-09 18:00:00,112.33,112.41,112.32,112.335,2877100002.0
2007-08-09 18:05:00,112.33,112.34,112.18,112.26,2990000002.0
2007-08-09 18:10:00,112.27,112.32,112.23,112.31,2437500005.0
2007-08-09 18:15:00,112.31,112.45,112.285,112.37,3467700002.0
2007-08-09 18:20:00,112.38,112.39,112.28,112.355,3497000001.0
2007-08-09 18:25:00,112.35,112.4,112.3,112.385,3716600022.0
2007-08-09 18:30:00,112.385,112.39,112.26,112.31,3626400011.0
2007-08-09 18:35:00,112.32,112.37,112.265,112.3,3351500005.0
2007-08-09 18:40:00,112.31,112.31,112.19,112.24,4166000010.0
2007-08-09 18:45:00,112.25,112.26,112.18,112.24,2436700006.0
2007-08-09 18:50:00,112.24,112.25,112.155,112.215,3971400031.0
2007-08-09 18:55:00,112.21,112.26,112.17,112.205,2114100011.0
2007-08-09 19:00:00,112.21,112.24,112.09,112.11,3484800001.0
2007-08-09 19:05:00,112.11,112.15,112.03,112.13,3594700000.0
2007-08-09 19:10:00,112.13,112.13,111.96,111.96,3927899978.0
2007-08-09 19:15:00,111.96,112.01,111.84,111.84,6609900007.0
2007-08-09 19:20:00,111.85,112.01,111.82,111.99,4915899984.0
2007-08-09 19:25:00,111.98,112.04,111.94,112.03,4712100024.0
2007-08-09 19:30:00,112.04,112.09,111.99,112.07,3702800009.0
2007-08-09 19:35:00,112.07,112.1,112.025,112.07,2122500006.0
2007-08-09 19:40:00,112.08,112.08,112.0,112.05,2151100012.0
2007-08-09 19:45:00,112.04,112.19,112.02,112.1,2156600000.0
2007-08-09 19:50:00,112.11,112.14,112.01,112.03,1766100000.0
2007-08-09 19:55:00,112.03,112.09,112.02,112.06,1377700000.0
2007-08-09 20:00:00,112.07,112.07,111.95,111.98,2238599997.0
2007-08-09 20:05:00,111.98,112.01,111.89,111.89,3415799975.0
2007-08-09 20:10:00,111.875,111.99,111.875,111.96,4638700007.0
2007-08-09 20:15:00,111.95,112.0,111.825,111.93,5785500000.0
2007-08-09 20:20:00,111.94,111.98,111.9,111.93,3571200000.0
2007-08-09 20:25:00,111.915,111.92,111.77,111.8,4498900000.0
2007-08-09 20:30:00,111.81,111.9,111.74,111.88,4839700000.0
2007-08-09 20:35:00,111.87,112.1,111.825,112.075,5693000005.0
2007-08-09 20:40:00,112.075,112.29,112.06,112.265,7071200008.0
2007-08-09 20:45:00,112.25,112.27,112.13,112.13,5111100011.0
2007-08-09 20:50:00,112.13,112.14,112.01,112.02,5682700020.0
2007-08-09 20:55:00,112.03,112.09,111.915,111.945,7199600019.0
2007-08-09 21:00:00,111.945,111.98,111.865,111.89,6115999977.0
2007-08-09 21:05:00,111.875,112.03,111.83,112.01,4829499979.0
2007-08-09 21:10:00,112.01,112.11,111.98,112.07,4296299967.0
2007-08-09 21:15:00,112.08,112.19,112.02,112.055,5490300000.0
2007-08-09 21:20:00,112.055,112.07,111.93,112.01,4088100004.0
2007-08-09 21:25:00,112.01,112.01,111.89,111.975,4325900007.0
2007-08-09 21:30:00,111.98,112.06,111.94,112.01,3485500030.0
2007-08-09 21:35:00,112.02,112.035,111.87,111.98,5424700090.0
2007-08-09 21:40:00,111.98,112.01,111.92,112.0,2540100003.0
2007-08-09 21:45:00,111.98,112.03,111.95,112.01,2366699995.0
2007-08-09 21:50:00,112.0,112.04,111.86,111.87,2828700003.0
2007-08-09 21:55:00,111.88,111.96,111.87,111.885,3559300000.0
2007-08-09 22:00:00,111.89,111.93,111.76,111.79,3168499982.0
2007-08-09 22:05:00,111.8,111.85,111.73,111.77,2431499979.0
2007-08-09 22:10:00,111.77,111.84,111.75,111.77,2701199966.0
2007-08-09 22:15:00,111.77,111.79,111.645,111.68,1943999990.0
2007-08-09 22:20:00,111.68,111.72,111.635,111.72,1180799983.0
2007-08-09 22:25:00,111.72,111.77,111.68,111.76,2763099951.0
2007-08-09 22:30:00,111.76,111.77,111.68,111.72,638799996.0
2007-08-09 22:35:00,111.69,111.81,111.69,111.77,1258699991.0
2007-08-09 22:40:00,111.76,111.825,111.735,111.77,1093699984.0
2007-08-09 22:45:00,111.79,111.81,111.66,111.69,2130399983.0
2007-08-09 22:50:00,111.69,111.69,111.615,111.64,1272199995.0
2007-08-09 22:55:00,111.64,111.67,111.59,111.66,981699997.0
2007-08-09 23:00:00,111.67,111.67,111.63,111.65,286200000.0
2007-08-09 23:05:00,111.66,111.77,111.63,111.77,574200000.0
2007-08-09 23:10:00,111.77,111.8,111.675,111.77,819399992.0
2007-08-09 23:15:00,111.77,111.78,111.61,111.63,2172399963.0
2007-08-09 23:20:00,111.62,111.65,111.585,111.61,1193599985.0
2007-08-09 23:25:00,111.61,111.64,111.58,111.64,352499995.0
2007-08-09 23:30:00,111.64,111.79,111.615,111.68,467999995.0
2007-08-09 23:35:00,111.665,111.69,111.635,111.67,707599988.0
2007-08-09 23:40:00,111.69,111.69,111.61,111.62,354499994.0
2007-08-09 23:45:00,111.62,111.63,111.56,111.61,561699994.0
2007-08-09 23:50:00,111.61,111.82,111.59,111.67,980099999.0
2007-08-09 23:55:00,111.7,111.7,111.6,111.64,1537599992.0
2007-08-10 00:00:00,111.645,111.81,111.64,111.75,1237999986.0
2007-08-10 00:05:00,111.755,111.84,111.74,111.765,477799997.0
2007-08-10 00:10:00,111.76,111.785,111.73,111.78,472799988.0
2007-08-10 00:15:00,111.76,111.86,111.76,111.85,608499996.0
2007-08-10 00:20:00,111.85,111.85,111.765,111.83,1826799983.0
2007-08-10 00:25:00,111.84,111.88,111.825,111.86,636399997.0
2007-08-10 00:30:00,111.87,111.88,111.845,111.86,283699997.0
2007-08-10 00:35:00,111.87,111.88,111.84,111.86,539299996.0
2007-08-10 00:40:00,111.85,111.85,111.78,111.79,990999996.0
2007-08-10 00:45:00,111.79,111.81,111.76,111.79,810199988.0
2007-08-10 00:50:00,111.81,111.86,111.78,111.84,991599987.0
2007-08-10 00:55:00,111.84,111.89,111.83,111.88,1433699980.0
2007-08-10 01:00:00,111.88,111.91,111.84,111.9,977899983.0
2007-08-10 01:05:00,111.9,111.95,111.88,111.94,896299997.0
2007-08-10 01:10:00,111.94,111.945,111.81,111.81,2319899990.0
2007-08-10 01:15:00,111.82,111.89,111.795,111.84,1405699992.0
2007-08-10 01:20:00,111.82,111.9,111.82,111.9,876599999.0
2007-08-10 01:25:00,111.895,111.91,111.73,111.76,1254499995.0
2007-08-10 01:30:00,111.76,111.77,111.675,111.68,1881899994.0
2007-08-10 01:35:00,111.68,111.72,111.66,111.68,780099999.0
2007-08-10 01:40:00,111.675,111.71,111.42,111.495,1889599995.0
2007-08-10 01:45:00,111.5,111.55,111.28,111.355,3896099948.0
2007-08-10 01:50:00,111.355,111.47,111.33,111.43,3583499924.0
2007-08-10 01:55:00,111.43,111.47,111.395,111.47,1795999976.0
2007-08-10 02:00:00,111.47,111.56,111.46,111.485,2751399968.0
2007-08-10 02:05:00,111.5,111.5,111.26,111.27,3634199932.0
2007-08-10 02:10:00,111.27,111.35,111.25,111.32,3147999985.0
2007-08-10 02:15:00,111.33,111.35,111.19,111.19,3928400001.0
2007-08-10 02:20:00,111.21,111.27,111.2,111.25,2732799990.0
2007-08-10 02:25:00,111.25,111.35,111.245,111.32,3215199992.0
2007-08-10 02:30:00,111.32,111.43,111.275,111.39,3682600001.0
2007-08-10 02:35:00,111.39,111.45,111.345,111.375,3580100007.0
2007-08-10 02:40:00,111.38,111.43,111.33,111.39,2495199995.0
2007-08-10 02:45:00,111.39,111.47,111.35,111.4,2900299998.0
2007-08-10 02:50:00,111.38,111.45,111.35,111.39,2203800006.0
2007-08-10 02:55:00,111.39,111.45,111.365,111.44,3072600007.0
2007-08-10 03:00:00,111.44,111.46,111.36,111.43,2790299994.0
2007-08-10 03:05:00,111.43,111.43,111.325,111.37,6607600004.0
2007-08-10 03:10:00,111.37,111.4,111.34,111.38,2113699997.0
2007-08-10 03:15:00,111.36,111.49,111.36,111.41,1764999999.0
2007-08-10 03:20:00,111.41,111.41,111.265,111.29,2232999997.0
2007-08-10 03:25:00,111.275,111.32,111.26,111.32,1174400000.0
2007-08-10 03:30:00,111.32,111.36,111.31,111.34,2161599997.0
2007-08-10 03:35:00,111.34,111.4,111.33,111.36,2222800000.0
2007-08-10 03:40:00,111.36,111.38,111.33,111.36,967900000.0
2007-08-10 03:45:00,111.34,111.41,111.34,111.4,781800000.0
2007-08-10 03:50:00,111.4,111.47,111.38,111.385,1964000004.0
2007-08-10 03:55:00,111.385,111.42,111.355,111.39,3176100002.0
2007-08-10 04:00:00,111.39,111.41,111.35,111.4,1842000004.0
2007-08-10 04:05:00,111.39,111.43,111.37,111.43,1522300002.0
2007-08-10 04:10:00,111.43,111.46,111.365,111.46,2424899999.0
2007-08-10 04:15:00,111.46,111.53,111.445,111.53,2668300024.0
2007-08-10 04:20:00,111.52,111.56,111.505,111.53,1428100000.0
2007-08-10 04:25:00,111.53,111.55,111.51,111.53,1551900000.0
2007-08-10 04:30:00,111.53,111.54,111.49,111.52,2168200000.0
2007-08-10 04:35:00,111.52,111.54,111.48,111.54,764100000.0
2007-08-10 04:40:00,111.54,111.73,111.54,111.655,3043100001.0
2007-08-10 04:45:00,111.655,111.72,111.65,111.67,2445500000.0
2007-08-10 04:50:00,111.67,111.68,111.595,111.645,1354699998.0
2007-08-10 04:55:00,111.65,111.65,111.56,111.58,2392700000.0
2007-08-10 05:00:00,111.58,111.58,111.44,111.46,2586999996.0
2007-08-10 05:05:00,111.45,111.51,111.45,111.51,1672800010.0
2007-08-10 05:10:00,111.51,111.53,111.47,111.51,1390400000.0
2007-08-10 05:15:00,111.49,111.52,111.48,111.52,735100000.0
2007-08-10 05:20:00,111.52,111.54,111.495,111.52,737600000.0
2007-08-10 05:25:00,111.53,111.53,111.49,111.52,1292600000.0
2007-08-10 05:30:00,111.51,111.52,111.495,111.5,562800000.0
2007-08-10 05:35:00,111.51,111.51,111.435,111.45,1831500000.0
2007-08-10 05:40:00,111.45,111.49,111.42,111.47,2476200001.0
2007-08-10 05:45:00,111.49,111.51,111.47,111.5,1013900002.0
2007-08-10 05:50:00,111.5,111.58,111.49,111.56,1485100000.0
2007-08-10 05:55:00,111.56,111.6,111.52,111.55,1933300005.0
2007-08-10 06:00:00,111.58,111.59,111.54,111.57,1220500000.0
2007-08-10 06:05:00,111.57,111.59,111.52,111.55,1023700000.0
2007-08-10 06:10:00,111.56,111.59,111.53,111.56,1097000001.0
2007-08-10 06:15:00,111.56,111.56,111.48,111.49,910400000.0
2007-08-10 06:20:00,111.49,111.53,111.455,111.5,1760100003.0
2007-08-10 06:25:00,111.51,111.52,111.475,111.48,1955500006.0
2007-08-10 06:30:00,111.47,111.49,111.455,111.48,1052200004.0
2007-08-10 06:35:00,111.47,111.49,111.375,111.375,2348300019.0
2007-08-10 06:40:00,111.39,111.39,111.19,111.21,3277400005.0
2007-08-10 06:45:00,111.21,111.33,111.195,111.31,2645300000.0
2007-08-10 06:50:00,111.3,111.35,111.255,111.32,2825100000.0
2007-08-10 06:55:00,111.33,111.39,111.275,111.33,2755300001.0
2007-08-10 07:00:00,111.33,111.37,111.31,111.35,2487000000.0
2007-08-10 07:05:00,111.35,111.37,111.29,111.33,3712400004.0
2007-08-10 07:10:00,111.33,111.36,111.29,111.34,2086200010.0
2007-08-10 07:15:00,111.34,111.35,111.3,111.3,2130500000.0
2007-08-10 07:20:00,111.295,111.33,111.29,111.31,1185800001.0
2007-08-10 07:25:00,111.31,111.32,111.235,111.25,2807800007.0
2007-08-10 07:30:00,111.25,111.25,111.085,111.11,5448400000.0
2007-08-10 07:35:00,111.11,111.11,110.995,111.06,5878700041.0
2007-08-10 07:40:00,111.06,111.16,110.995,110.995,5189900024.0
2007-08-10 07:45:00,111.01,111.09,110.965,111.03,5189600007.0
2007-08-10 07:50:00,111.03,111.18,111.02,111.1,3037100000.0
2007-08-10 07:55:00,111.1,111.15,111.05,111.11,3287800001.0
2007-08-10 08:00:00,111.09,111.15,111.045,111.14,3597600004.0
2007-08-10 08:05:00,111.14,111.185,111.1,111.16,4151700002.0
2007-08-10 08:10:00,111.155,111.225,111.13,111.225,4010900001.0
2007-08-10 08:15:00,111.225,111.305,111.17,111.24,6167899995.0
2007-08-10 08:20:00,111.235,111.315,111.22,111.315,4136599994.0
2007-08-10 08:25:00,111.31,111.48,111.29,111.47,4738199982.0
2007-08-10 08:30:00,111.47,111.49,111.24,111.28,4481100000.0
2007-08-10 08:35:00,111.28,111.35,111.22,111.33,4175800000.0
2007-08-10 08:40:00,111.33,111.34,111.23,111.305,5625900043.0
2007-08-10 08:45:00,111.31,111.35,111.15,111.16,6238100024.0
2007-08-10 08:50:00,111.17,111.37,111.16,111.28,6760900032.0
2007-08-10 08:55:00,111.3,111.335,111.16,111.24,5858900034.0
2007-08-10 09:00:00,111.24,111.28,111.15,111.23,4625000062.0
2007-08-10 09:05:00,111.23,111.39,111.2,111.275,5172100054.0
2007-08-10 09:10:00,111.275,111.535,111.245,111.49,6618500054.0
2007-08-10 09:15:00,111.485,111.565,111.34,111.4,7294800074.0
2007-08-10 09:20:00,111.41,111.57,111.38,111.51,6035900017.0
2007-08-10 09:25:00,111.505,111.635,111.395,111.58,8643899992.0
2007-08-10 09:30:00,111.58,111.595,111.47,111.535,6377000022.0
2007-08-10 09:35:00,111.53,111.58,111.495,111.51,3849400010.0
2007-08-10 09:40:00,111.51,111.54,111.42,111.51,4484200011.0
2007-08-10 09:45:00,111.51,111.65,111.46,111.62,4136900000.0
2007-08-10 09:50:00,111.61,111.75,111.57,111.69,5368599984.0
2007-08-10 09:55:00,111.69,111.8,111.67,111.75,3610800002.0
2007-08-10 10:00:00,111.75,111.75,111.6,111.6,3183700004.0
2007-08-10 10:05:00,111.6,111.63,111.515,111.525,4187300009.0
2007-08-10 10:10:00,111.525,111.6,111.5,111.6,2337800003.0
2007-08-10 10:15:00,111.6,111.66,111.53,111.57,4039900001.0
2007-08-10 10:20:00,111.57,111.62,111.52,111.565,3448199997.0
2007-08-10 10:25:00,111.57,111.6,111.515,111.55,3755099997.0
2007-08-10 10:30:00,111.56,111.67,111.55,111.66,3766599999.0
2007-08-10 10:35:00,111.665,111.755,111.61,111.755,4215499999.0
2007-08-10 10:40:00,111.75,111.85,111.74,111.83,3600600001.0
2007-08-10 10:45:00,111.83,111.86,111.76,111.83,3478600009.0
2007-08-10 10:50:00,111.82,111.82,111.66,111.72,2622699999.0
2007-08-10 10:55:00,111.73,111.83,111.71,111.78,3084300009.0
2007-08-10 11:00:00,111.76,111.85,111.73,111.82,2831699999.0
2007-08-10 11:05:00,111.82,112.12,111.76,112.06,3546600003.0
2007-08-10 11:10:00,112.06,112.09,111.91,111.95,4762100002.0
2007-08-10 11:15:00,111.96,112.01,111.89,111.955,3626900005.0
2007-08-10 11:20:00,111.94,112.045,111.83,111.915,3968000004.0
2007-08-10 11:25:00,111.92,111.96,111.87,111.92,4124700005.0
2007-08-10 11:30:00,111.94,111.96,111.86,111.95,2656600005.0
2007-08-10 11:35:00,111.95,112.01,111.9,111.94,2130900005.0
2007-08-10 11:40:00,111.94,111.97,111.9,111.91,2202000006.0
2007-08-10 11:45:00,111.9,112.01,111.88,112.0,3331700000.0
2007-08-10 11:50:00,112.005,112.09,111.85,111.94,3751300001.0
2007-08-10 11:55:00,111.94,112.07,111.9,111.93,4044200002.0
2007-08-10 12:00:00,111.92,111.96,111.86,111.91,3170299998.0
2007-08-10 12:05:00,111.9,111.91,111.81,111.85,3479400013.0
2007-08-10 12:10:00,111.86,111.94,111.82,111.87,2714100007.0
2007-08-10 12:15:00,111.86,111.9,111.8,111.83,2770300000.0
2007-08-10 12:20:00,111.83,111.85,111.64,111.68,4350999999.0
2007-08-10 12:25:00,111.67,111.74,111.57,111.72,5045899996.0
2007-08-10 12:30:00,111.72,111.75,111.48,111.72,4801099991.0
2007-08-10 12:35:00,111.72,111.72,111.57,111.655,2062499999.0
2007-08-10 12:40:00,111.66,111.75,111.56,111.7,2754200006.0
2007-08-10 12:45:00,111.69,111.73,111.56,111.6,3686900041.0
2007-08-10 12:50:00,111.62,111.65,111.53,111.565,7690400162.0
2007-08-10 12:55:00,111.56,111.58,111.22,111.35,6548900109.0
2007-08-10 13:00:00,111.31,111.485,111.16,111.42,4865300071.0
2007-08-10 13:05:00,111.42,111.5,111.34,111.37,6597800069.0
2007-08-10 13:10:00,111.37,111.44,111.35,111.435,6609300037.0
2007-08-10 13:15:00,111.43,111.5,111.33,111.5,3431499998.0
2007-08-10 13:20:00,111.49,111.58,111.33,111.42,4551300009.0
2007-08-10 13:25:00,111.42,111.46,111.29,111.42,3269000003.0
2007-08-10 13:30:00,111.42,111.63,111.34,111.63,3902000003.0
2007-08-10 13:35:00,111.64,111.71,111.575,111.65,4039299994.0
2007-08-10 13:40:00,111.65,111.7,111.485,111.55,3061099998.0
2007-08-10 13:45:00,111.54,111.55,111.42,111.46,2491300000.0
2007-08-10 13:50:00,111.46,111.52,111.345,111.41,5126399997.0
2007-08-10 13:55:00,111.415,111.45,111.18,111.2,5482000000.0
2007-08-10 14:00:00,111.19,111.19,111.01,111.04,7960400002.0
2007-08-10 14:05:00,111.05,111.22,111.005,111.16,6370400002.0
2007-08-10 14:10:00,111.16,111.375,111.13,111.36,6645499993.0
2007-08-10 14:15:00,111.36,111.52,111.23,111.49,7321400001.0
2007-08-10 14:20:00,111.495,111.55,111.31,111.49,6961500007.0
2007-08-10 14:25:00,111.49,111.605,111.38,111.6,7882200018.0
2007-08-10 14:30:00,111.6,111.78,111.41,111.73,7912699997.0
2007-08-10 14:35:00,111.75,111.75,111.26,111.39,6731100001.0
2007-08-10 14:40:00,111.39,111.58,111.39,111.52,6084499994.0
2007-08-10 14:45:00,111.54,111.55,111.36,111.49,6654500002.0
2007-08-10 14:50:00,111.49,111.57,111.41,111.45,4488299988.0
2007-08-10 14:55:00,111.44,111.62,111.43,111.58,6503799976.0
2007-08-10 15:00:00,111.58,111.59,111.32,111.44,7686000005.0
2007-08-10 15:05:00,111.45,111.49,111.32,111.43,7267500019.0
2007-08-10 15:10:00,111.43,111.44,111.26,111.43,6287800053.0
2007-08-10 15:15:00,111.42,111.56,111.42,111.54,10058499947.0
2007-08-10 15:20:00,111.56,111.79,111.5,111.66,8478200033.0
2007-08-10 15:25:00,111.65,111.67,111.48,111.58,7681000040.0
2007-08-10 15:30:00,111.59,111.65,111.46,111.54,7728800073.0
2007-08-10 15:35:00,111.54,111.55,111.36,111.43,7440000148.0
2007-08-10 15:40:00,111.425,111.46,111.33,111.4,6456700089.0
2007-08-10 15:45:00,111.4,111.49,111.35,111.44,7110600043.0
2007-08-10 15:50:00,111.435,111.55,111.38,111.53,7931800052.0
2007-08-10 15:55:00,111.535,111.68,111.44,111.53,8614499997.0
2007-08-10 16:00:00,111.56,111.6,111.48,111.49,5717600008.0
2007-08-10 16:05:00,111.49,111.51,111.38,111.415,5930699954.0
2007-08-10 16:10:00,111.41,111.57,111.31,111.57,6060000003.0
2007-08-10 16:15:00,111.58,111.74,111.55,111.6,7807200011.0
2007-08-10 16:20:00,111.6,111.64,111.52,111.6,5583200033.0
2007-08-10 16:25:00,111.59,111.61,111.525,111.555,7566400018.0
2007-08-10 16:30:00,111.55,111.6,111.45,111.46,5713300013.0
2007-08-10 16:35:00,111.46,111.54,111.42,111.51,6400900016.0
2007-08-10 16:40:00,111.51,111.61,111.49,111.6,4747100007.0
2007-08-10 16:45:00,111.6,111.68,111.55,111.56,4243600022.0
2007-08-10 16:50:00,111.55,111.61,111.53,111.6,5978000009.0
2007-08-10 16:55:00,111.61,111.63,111.48,111.5,4579999968.0
2007-08-10 17:00:00,111.5,111.71,111.48,111.63,4516299981.0
2007-08-10 17:05:00,111.65,111.79,111.58,111.61,5697300008.0
2007-08-10 17:10:00,111.62,111.7,111.58,111.7,5359199993.0
2007-08-10 17:15:00,111.7,111.795,111.67,111.71,7623000033.0
2007-08-10 17:20:00,111.715,111.77,111.66,111.69,4886300033.0
2007-08-10 17:25:00,111.69,111.72,111.63,111.64,5719299993.0
2007-08-10 17:30:00,111.64,111.67,111.545,111.65,3806400007.0
2007-08-10 17:35:00,111.64,111.65,111.53,111.58,3429300034.0
2007-08-10 17:40:00,111.58,111.7,111.56,111.645,5729600005.0
2007-08-10 17:45:00,111.63,111.66,111.575,111.61,4751599985.0
2007-08-10 17:50:00,111.61,111.72,111.6,111.72,4060600004.0
2007-08-10 17:55:00,111.72,112.0,111.69,111.94,5755800012.0
2007-08-10 18:00:00,111.96,111.97,111.725,111.8,5605600000.0
2007-08-10 18:05:00,111.8,112.03,111.79,112.0,5695600002.0
2007-08-10 18:10:00,111.99,112.13,111.88,112.04,7303799999.0
2007-08-10 18:15:00,112.04,112.37,112.03,112.33,7972700006.0
2007-08-10 18:20:00,112.33,112.58,112.29,112.58,8884499951.0
2007-08-10 18:25:00,112.58,112.65,112.33,112.365,8563600008.0
2007-08-10 18:30:00,112.37,112.49,112.265,112.28,6219999975.0
2007-08-10 18:35:00,112.28,112.3,112.15,112.285,5858499994.0
2007-08-10 18:40:00,112.285,112.3,112.14,112.195,4268399998.0
2007-08-10 18:45:00,112.19,112.24,112.12,112.155,4860500020.0
2007-08-10 18:50:00,112.16,112.17,112.1,112.16,4604400009.0
2007-08-10 18:55:00,112.16,112.16,112.04,112.11,4593300012.0
2007-08-10 19:00:00,112.11,112.32,112.09,112.27,3917199991.0
2007-08-10 19:05:00,112.27,112.3,112.24,112.28,3696699999.0
2007-08-10 19:10:00,112.28,112.34,112.22,112.225,2681699988.0
2007-08-10 19:15:00,112.225,112.28,112.2,112.23,5109399996.0
2007-08-10 19:20:00,112.24,112.37,112.23,112.31,4993999998.0
2007-08-10 19:25:00,112.32,112.33,112.21,112.23,2421999996.0
2007-08-10 19:30:00,112.23,112.25,112.16,112.17,2032499998.0
2007-08-10 19:35:00,112.17,112.26,112.12,112.15,4994599989.0
2007-08-10 19:40:00,112.15,112.17,112.025,112.11,3051600001.0
2007-08-10 19:45:00,112.11,112.14,111.965,112.02,5052999991.0
2007-08-10 19:50:00,112.0,112.09,111.965,112.03,6783599982.0
2007-08-10 19:55:00,112.02,112.1,111.99,112.09,6087200017.0
2007-08-10 20:00:00,112.09,112.21,112.07,112.2,6024799994.0
2007-08-10 20:05:00,112.2,112.45,112.2,112.385,5762699997.0
2007-08-10 20:10:00,112.385,112.41,112.33,112.355,6166300009.0
2007-08-10 20:15:00,112.355,112.4,112.33,112.39,3642600003.0
2007-08-10 20:20:00,112.39,112.45,112.35,112.405,4798699997.0
2007-08-10 20:25:00,112.41,112.44,112.35,112.36,2389899995.0
2007-08-10 20:30:00,112.355,112.36,112.27,112.275,5791800007.0
2007-08-10 20:35:00,112.27,112.32,112.25,112.3,5485899999.0
2007-08-10 20:40:00,112.3,112.36,112.26,112.34,4276499996.0
2007-08-10 20:45:00,112.34,112.45,112.33,112.42,4341699998.0
2007-08-10 20:50:00,112.43,112.44,112.36,112.41,4150699990.0
2007-08-10 20:55:00,112.41,112.49,112.39,112.455,5355199991.0
2007-08-10 21:00:00,112.45,112.49,112.39,112.4,3070199987.0
2007-08-10 21:05:00,112.39,112.5,112.39,112.47,3804800002.0
2007-08-10 21:10:00,112.46,112.51,112.4,112.44,4125699996.0
2007-08-10 21:15:00,112.47,112.55,112.35,112.35,5836899984.0
2007-08-10 21:20:00,112.35,112.4,112.22,112.38,4597700013.0
2007-08-10 21:25:00,112.375,112.55,112.37,112.52,4121000006.0
2007-08-10 21:30:00,112.515,112.62,112.48,112.57,5822800004.0
2007-08-10 21:35:00,112.57,112.6,112.5,112.525,6998900010.0
2007-08-10 21:40:00,112.52,112.59,112.51,112.535,4842199999.0
2007-08-10 21:45:00,112.53,112.56,112.485,112.505,3372699993.0
2007-08-10 21:50:00,112.515,112.56,112.48,112.55,1778499996.0
2007-08-10 21:55:00,112.54,112.57,112.48,112.5,3579599997.0
2007-08-10 22:00:00,112.495,112.57,112.445,112.525,3140199996.0
2007-08-10 22:05:00,112.52,112.6,112.48,112.58,2068099998.0
2007-08-10 22:10:00,112.585,112.59,112.45,112.5,1513800000.0
2007-08-10 22:15:00,112.5,112.5,112.42,112.445,784200000.0
2007-08-10 22:20:00,112.45,112.46,112.39,112.46,1102100001.0
2007-08-10 22:25:00,112.455,112.55,112.44,112.51,1284699997.0
2007-08-10 22:30:00,112.51,112.51,112.38,112.45,552199999.0
2007-08-10 22:35:00,112.44,112.47,112.39,112.39,705000000.0
2007-08-10 22:40:00,112.385,112.395,112.28,112.385,1228600000.0
2007-08-10 22:45:00,112.385,112.46,112.36,112.38,1288700002.0
2007-08-10 22:50:00,112.38,112.4,112.36,112.4,904300000.0
2007-08-10 22:55:00,112.4,112.425,112.33,112.38,1039499997.0
2007-08-12 23:15:00,112.11,112.11,112.1,112.1,12900000.0
2007-08-12 23:20:00,112.11,112.11,112.08,112.08,35900000.0
2007-08-12 23:25:00,112.09,112.09,112.08,112.09,70000000.0
2007-08-12 23:30:00,112.08,112.14,112.0,112.1,425600000.0
2007-08-12 23:35:00,112.12,112.19,112.105,112.17,406500000.0
2007-08-12 23:40:00,112.16,112.18,112.135,112.17,227400000.0
2007-08-12 23:45:00,112.17,112.19,112.15,112.18,71600000.0
2007-08-12 23:50:00,112.18,112.29,112.13,112.2,129700000.0
2007-08-12 23:55:00,112.22,112.27,112.2,112.26,136100000.0
2007-08-13 00:00:00,112.26,112.26,112.22,112.22,156300000.0
2007-08-13 00:05:00,112.24,112.28,112.22,112.27,171600000.0
2007-08-13 00:10:00,112.25,112.29,112.24,112.29,263900000.0
2007-08-13 00:15:00,112.27,112.3,112.25,112.3,168400000.0
2007-08-13 00:20:00,112.29,112.35,112.27,112.35,641699996.0
2007-08-13 00:25:00,112.36,112.38,112.33,112.36,571099998.0
2007-08-13 00:30:00,112.36,112.37,112.36,112.36,388900000.0
2007-08-13 00:35:00,112.36,112.4,112.36,112.38,248700000.0
2007-08-13 00:40:00,112.36,112.38,112.345,112.35,138300000.0
2007-08-13 00:45:00,112.35,112.39,112.335,112.36,123100000.0
2007-08-13 00:50:00,112.36,112.38,112.32,112.33,272300000.0
2007-08-13 00:55:00,112.34,112.35,112.31,112.32,227500001.0
2007-08-13 01:00:00,112.31,112.33,112.265,112.27,506800000.0
2007-08-13 01:05:00,112.29,112.3,112.2,112.2,429100000.0
2007-08-13 01:10:00,112.2,112.22,112.06,112.07,877199997.0
2007-08-13 01:15:00,112.05,112.17,112.01,112.17,827200000.0
2007-08-13 01:20:00,112.14,112.24,112.13,112.17,1048000000.0
2007-08-13 01:25:00,112.17,112.17,112.115,112.15,507700000.0
2007-08-13 01:30:00,112.12,112.19,112.115,112.19,584999986.0
2007-08-13 01:35:00,112.19,112.19,112.18,112.18,101100000.0
2007-08-13 01:40:00,112.16,112.25,112.16,112.23,517699998.0
2007-08-13 01:45:00,112.23,112.27,112.095,112.13,2140699994.0
2007-08-13 01:50:00,112.165,112.26,112.12,112.24,1557399984.0
2007-08-13 01:55:00,112.235,112.29,112.2,112.25,2346399997.0
2007-08-13 02:00:00,112.25,112.26,112.21,112.22,607599996.0
2007-08-13 02:05:00,112.22,112.23,112.1,112.16,1961599988.0
2007-08-13 02:10:00,112.16,112.17,112.085,112.14,1518700016.0
2007-08-13 02:15:00,112.135,112.18,112.11,112.15,836900000.0
2007-08-13 02:20:00,112.15,112.18,112.115,112.16,1452899994.0
2007-08-13 02:25:00,112.16,112.24,112.135,112.24,1360000010.0
2007-08-13 02:30:00,112.24,112.28,112.23,112.25,1316100000.0
2007-08-13 02:35:00,112.25,112.27,112.17,112.225,2451800000.0
2007-08-13 02:40:00,112.225,112.25,112.13,112.175,1641599999.0
2007-08-13 02:45:00,112.175,112.175,112.1,112.15,1187600006.0
2007-08-13 02:50:00,112.14,112.205,112.11,112.17,1728300016.0
2007-08-13 02:55:00,112.16,112.21,112.15,112.19,1945000006.0
2007-08-13 03:00:00,112.19,112.245,112.15,112.17,3488700047.0
2007-08-13 03:05:00,112.165,112.18,112.13,112.13,1743400007.0
2007-08-13 03:10:00,112.17,112.185,112.135,112.16,1700100038.0
2007-08-13 03:15:00,112.16,112.22,112.155,112.22,851000028.0
2007-08-13 03:20:00,112.22,112.29,112.21,112.29,1198499999.0
2007-08-13 03:25:00,112.28,112.33,112.24,112.32,1314599995.0
2007-08-13 03:30:00,112.33,112.35,112.28,112.29,1516700000.0
2007-08-13 03:35:00,112.29,112.305,112.24,112.26,1903600011.0
2007-08-13 03:40:00,112.26,112.29,112.23,112.235,1039100001.0
2007-08-13 03:45:00,112.24,112.265,112.205,112.22,1069400000.0
2007-08-13 03:50:00,112.22,112.22,112.16,112.175,1478400001.0
2007-08-13 03:55:00,112.17,112.2,112.075,112.11,2079200000.0
2007-08-13 04:00:00,112.11,112.14,112.09,112.13,1859899999.0
2007-08-13 04:05:00,112.15,112.15,112.11,112.15,1064000000.0
2007-08-13 04:10:00,112.15,112.18,112.12,112.17,585499993.0
2007-08-13 04:15:00,112.16,112.18,112.15,112.16,341300000.0
2007-08-13 04:20:00,112.16,112.18,112.155,112.17,393200000.0
2007-08-13 04:25:00,112.165,112.18,112.15,112.17,1328300001.0
2007-08-13 04:30:00,112.16,112.17,112.15,112.17,345300000.0
2007-08-13 04:35:00,112.18,112.19,112.16,112.175,402300000.0
2007-08-13 04:40:00,112.19,112.21,112.175,112.21,467600000.0
2007-08-13 04:45:00,112.21,112.23,112.18,112.18,593400000.0
2007-08-13 04:50:00,112.155,112.16,112.11,112.14,1016800004.0
2007-08-13 04:55:00,112.14,112.16,112.13,112.16,860000000.0
2007-08-13 05:00:00,112.14,112.16,112.13,112.155,596099998.0
2007-08-13 05:05:00,112.16,112.17,112.15,112.16,221399997.0
2007-08-13 05:10:00,112.16,112.18,112.13,112.16,503599997.0
2007-08-13 05:15:00,112.16,112.18,112.15,112.165,461999993.0
2007-08-13 05:20:00,112.18,112.18,112.16,112.17,181500002.0
2007-08-13 05:25:00,112.17,112.18,112.16,112.18,148099998.0
2007-08-13 05:30:00,112.18,112.2,112.16,112.2,1174100017.0
2007-08-13 05:35:00,112.2,112.23,112.17,112.205,1183499999.0
2007-08-13 05:40:00,112.205,112.205,112.16,112.165,1164700000.0
2007-08-13 05:45:00,112.17,112.17,112.14,112.14,1410900010.0
2007-08-13 05:50:00,112.13,112.2,112.13,112.17,1624100002.0
2007-08-13 05:55:00,112.16,112.21,112.145,112.185,379000000.0
2007-08-13 06:00:00,112.185,112.22,112.175,112.2,571900000.0
2007-08-13 06:05:00,112.21,112.21,112.1,112.1,941500003.0
2007-08-13 06:10:00,112.1,112.14,112.08,112.13,850400002.0
2007-08-13 06:15:00,112.14,112.15,112.13,112.14,263700000.0
2007-08-13 06:20:00,112.15,112.18,112.13,112.16,541600000.0
2007-08-13 06:25:00,112.17,112.17,112.14,112.15,1135900007.0
2007-08-13 06:30:00,112.15,112.2,112.14,112.185,1581199999.0
2007-08-13 06:35:00,112.185,112.2,112.11,112.145,1933600006.0
2007-08-13 06:40:00,112.15,112.23,112.14,112.22,2204600013.0
2007-08-13 06:45:00,112.22,112.275,112.2,112.26,2437800010.0
2007-08-13 06:50:00,112.26,112.26,112.205,112.25,1217799999.0
2007-08-13 06:55:00,112.25,112.265,112.2,112.265,1776800000.0
2007-08-13 07:00:00,112.25,112.255,112.21,112.23,815700000.0
2007-08-13 07:05:00,112.23,112.235,112.155,112.23,1160800000.0
2007-08-13 07:10:00,112.23,112.25,112.19,112.21,810800004.0
2007-08-13 07:15:00,112.21,112.23,112.175,112.23,1428800000.0
2007-08-13 07:20:00,112.23,112.26,112.22,112.22,1392200000.0
2007-08-13 07:25:00,112.24,112.25,112.2,112.235,550300003.0
2007-08-13 07:30:00,112.25,112.27,112.23,112.24,915500001.0
2007-08-13 07:35:00,112.26,112.27,112.25,112.25,1013200001.0
2007-08-13 07:40:00,112.27,112.27,112.25,112.26,393900005.0
2007-08-13 07:45:00,112.24,112.27,112.225,112.23,1050400001.0
2007-08-13 07:50:00,112.23,112.29,112.22,112.22,883000001.0
2007-08-13 07:55:00,112.22,112.22,112.085,112.115,2987900021.0
2007-08-13 08:00:00,112.115,112.21,112.055,112.2,3046699999.0
2007-08-13 08:05:00,112.19,112.225,112.15,112.165,2539799998.0
2007-08-13 08:10:00,112.165,112.23,112.14,112.205,2097200000.0
2007-08-13 08:15:00,112.205,112.24,112.145,112.23,2123000000.0
2007-08-13 08:20:00,112.24,112.24,112.19,112.225,2242100010.0
2007-08-13 08:25:00,112.22,112.25,112.21,112.22,1305100000.0
2007-08-13 08:30:00,112.22,112.27,112.2,112.26,3567700001.0
2007-08-13 08:35:00,112.27,112.31,112.24,112.28,3631499999.0
2007-08-13 08:40:00,112.28,112.38,112.265,112.38,3234000000.0
2007-08-13 08:45:00,112.37,112.39,112.27,112.35,5184299995.0
2007-08-13 08:50:00,112.35,112.37,112.27,112.32,3130199996.0
2007-08-13 08:55:00,112.33,112.36,112.31,112.34,2147700001.0
2007-08-13 09:00:00,112.34,112.4,112.315,112.35,5764900005.0
2007-08-13 09:05:00,112.35,112.365,112.13,112.21,6576100006.0
2007-08-13 09:10:00,112.21,112.24,112.085,112.11,8018500024.0
2007-08-13 09:15:00,112.11,112.18,112.09,112.175,5940600000.0
2007-08-13 09:20:00,112.175,112.24,112.0,112.03,6586600011.0
2007-08-13 09:25:00,112.03,112.05,111.91,112.0,7537700033.0
2007-08-13 09:30:00,111.99,112.14,111.99,112.12,4582200042.0
2007-08-13 09:35:00,112.1,112.19,112.07,112.115,5658900022.0
2007-08-13 09:40:00,112.12,112.145,112.05,112.1,4288999974.0
2007-08-13 09:45:00,112.08,112.11,112.03,112.08,5712099945.0
2007-08-13 09:50:00,112.08,112.13,112.04,112.11,2540700002.0
2007-08-13 09:55:00,112.11,112.21,112.11,112.17,3878300004.0
2007-08-13 10:00:00,112.18,112.22,112.115,112.14,3314300011.0
2007-08-13 10:05:00,112.14,112.17,112.095,112.1,2439900006.0
2007-08-13 10:10:00,112.11,112.19,112.09,112.18,2916800010.0
2007-08-13 10:15:00,112.175,112.22,112.12,112.19,3553600006.0
2007-08-13 10:20:00,112.19,112.19,112.09,112.12,3611500013.0
2007-08-13 10:25:00,112.13,112.17,111.985,112.07,4368500003.0
2007-08-13 10:30:00,112.0,112.08,111.98,112.025,3860000000.0
2007-08-13 10:35:00,112.02,112.03,111.915,111.95,3250100001.0
2007-08-13 10:40:00,111.95,112.02,111.94,112.01,2401299992.0
2007-08-13 10:45:00,112.01,112.06,111.96,112.01,2266899998.0
2007-08-13 10:50:00,112.01,112.03,111.98,112.01,2430399997.0
2007-08-13 10:55:00,112.01,112.01,111.935,111.99,3017100010.0
2007-08-13 11:00:00,111.98,111.99,111.895,111.96,2966800008.0
2007-08-13 11:05:00,111.95,111.96,111.885,111.96,2599500003.0
2007-08-13 11:10:00,111.95,111.98,111.85,111.86,4192400014.0
2007-08-13 11:15:00,111.86,111.93,111.81,111.89,5054900002.0
2007-08-13 11:20:00,111.895,111.98,111.88,111.98,4661700002.0
2007-08-13 11:25:00,111.98,112.06,111.95,112.06,1452600000.0
2007-08-13 11:30:00,112.03,112.04,111.91,111.91,3644100003.0
2007-08-13 11:35:00,111.905,111.91,111.71,111.72,938100001.0
2007-08-13 11:40:00,111.73,111.84,111.645,111.76,6053899984.0
2007-08-13 11:45:00,111.75,111.75,111.61,111.68,5480199995.0
2007-08-13 11:50:00,111.68,111.7,111.52,111.55,7031200010.0
2007-08-13 11:55:00,111.55,111.63,111.52,111.54,5292800016.0
2007-08-13 12:00:00,111.515,111.62,111.515,111.62,3655500015.0
2007-08-13 12:05:00,111.62,111.655,111.51,111.53,4750800007.0
2007-08-13 12:10:00,111.51,111.53,111.44,111.45,7705900051.0
2007-08-13 12:15:00,111.45,111.54,111.405,111.54,7733100068.0
2007-08-13 12:20:00,111.535,111.79,111.52,111.745,6580700061.0
2007-08-13 12:25:00,111.72,111.815,111.72,111.78,8962799985.0
2007-08-13 12:30:00,111.79,111.83,111.76,111.77,7239000000.0
2007-08-13 12:35:00,111.77,111.8,111.655,111.705,5202400012.0
2007-08-13 12:40:00,111.705,111.77,111.67,111.725,4360100016.0
2007-08-13 12:45:00,111.73,111.78,111.655,111.72,4828400016.0
2007-08-13 12:50:00,111.67,111.75,111.655,111.7,5563899995.0
2007-08-13 12:55:00,111.71,111.74,111.67,111.73,4689800078.0
2007-08-13 13:00:00,111.67,111.81,111.67,111.81,6206800024.0
2007-08-13 13:05:00,111.79,111.84,111.75,111.81,7846900014.0
2007-08-13 13:10:00,111.825,111.93,111.81,111.93,6463099997.0
2007-08-13 13:15:00,111.93,111.935,111.83,111.88,7856000015.0
2007-08-13 13:20:00,111.88,112.03,111.87,112.03,6427300017.0
2007-08-13 13:25:00,112.04,112.15,111.99,112.02,7211500062.0
2007-08-13 13:30:00,112.0,112.05,111.95,112.02,7908199995.0
2007-08-13 13:35:00,112.02,112.045,111.99,112.0,3933099968.0
2007-08-13 13:40:00,112.0,112.03,111.96,112.015,5205500064.0
2007-08-13 13:45:00,112.02,112.03,111.98,112.015,3745000051.0
2007-08-13 13:50:00,112.02,112.05,112.0,112.03,4221300011.0
2007-08-13 13:55:00,112.04,112.05,112.02,112.04,2775500013.0
2007-08-13 14:00:00,112.04,112.095,112.04,112.09,3248500018.0
2007-08-13 14:05:00,112.09,112.34,112.09,112.32,6899800005.0
2007-08-13 14:10:00,112.3,112.33,112.25,112.31,7125900004.0
2007-08-13 14:15:00,112.3,112.39,112.28,112.36,5823300055.0
2007-08-13 14:20:00,112.37,112.41,112.295,112.32,9861700149.0
2007-08-13 14:25:00,112.32,112.33,112.185,112.23,7106900037.0
2007-08-13 14:30:00,112.23,112.5,112.14,112.45,8760700082.0
2007-08-13 14:35:00,112.46,112.46,112.225,112.245,7060100019.0
2007-08-13 14:40:00,112.24,112.37,112.225,112.36,4047499991.0
2007-08-13 14:45:00,112.36,112.445,112.33,112.435,8060000046.0
2007-08-13 14:50:00,112.435,112.46,112.4,112.42,6756299959.0
2007-08-13 14:55:00,112.43,112.58,112.4,112.54,8597399995.0
2007-08-13 15:00:00,112.54,112.91,112.52,112.87,8537299997.0
2007-08-13 15:05:00,112.85,112.88,112.69,112.69,9440099899.0
2007-08-13 15:10:00,112.69,112.81,112.68,112.72,7963300035.0
2007-08-13 15:15:00,112.7,112.76,112.64,112.69,4505300007.0
2007-08-13 15:20:00,112.7,112.73,112.61,112.62,5026100025.0
2007-08-13 15:25:00,112.62,112.68,112.565,112.65,7594199961.0
2007-08-13 15:30:00,112.655,112.79,112.655,112.68,6224300014.0
2007-08-13 15:35:00,112.68,112.71,112.57,112.58,8113299992.0
2007-08-13 15:40:00,112.59,112.67,112.59,112.64,8371800017.0
2007-08-13 15:45:00,112.66,112.69,112.59,112.66,8515600005.0
2007-08-13 15:50:00,112.67,112.76,112.58,112.58,6024600016.0
2007-08-13 15:55:00,112.59,112.6,112.44,112.52,9077000040.0
2007-08-13 16:00:00,112.53,112.56,112.49,112.54,9077000040.0
2007-08-13 16:05:00,112.54,112.69,112.53,112.65,7610500010.0
2007-08-13 16:10:00,112.66,112.69,112.49,112.5,5919100009.0
2007-08-13 16:15:00,112.53,112.63,112.52,112.59,6983099993.0
2007-08-13 16:20:00,112.59,112.62,112.43,112.53,9548600021.0
2007-08-13 16:25:00,112.54,112.64,112.53,112.58,4480299995.0
2007-08-13 16:30:00,112.61,112.62,112.53,112.6,4283000018.0
2007-08-13 16:35:00,112.61,112.61,112.48,112.57,5030100023.0
2007-08-13 16:40:00,112.54,112.6,112.5,112.595,8148100020.0
2007-08-13 16:45:00,112.6,112.69,112.59,112.68,8013999910.0
2007-08-13 16:50:00,112.68,112.7,112.545,112.56,6972500024.0
2007-08-13 16:55:00,112.55,112.58,112.5,112.53,4272599990.0
2007-08-13 17:00:00,112.53,112.58,112.51,112.51,5901999989.0
2007-08-13 17:05:00,112.5,112.5,112.39,112.45,6041499916.0
2007-08-13 17:10:00,112.45,112.57,112.43,112.53,6925399890.0
2007-08-13 17:15:00,112.52,112.61,112.51,112.57,6273399890.0
2007-08-13 17:20:00,112.58,112.67,112.57,112.605,4291399962.0
2007-08-13 17:25:00,112.61,112.62,112.525,112.615,4364999971.0
2007-08-13 17:30:00,112.615,112.85,112.58,112.76,6774199974.0
2007-08-13 17:35:00,112.765,112.8,112.72,112.73,5662099947.0
2007-08-13 17:40:00,112.73,112.76,112.69,112.69,3545999983.0
2007-08-13 17:45:00,112.7,112.74,112.68,112.71,5232599970.0
2007-08-13 17:50:00,112.705,112.77,112.69,112.74,3761999981.0
2007-08-13 17:55:00,112.74,112.75,112.69,112.73,3266099997.0
2007-08-13 18:00:00,112.73,112.74,112.66,112.73,4113699986.0
2007-08-13 18:05:00,112.73,112.82,112.71,112.82,4498799957.0
2007-08-13 18:10:00,112.8,112.83,112.735,112.77,4380599991.0
2007-08-13 18:15:00,112.77,112.78,112.65,112.655,3246499951.0
2007-08-13 18:20:00,112.66,112.7,112.6,112.62,4190099912.0
2007-08-13 18:25:00,112.62,112.64,112.58,112.58,3073999930.0
2007-08-13 18:30:00,112.58,112.61,112.545,112.57,2247599975.0
2007-08-13 18:35:00,112.57,112.62,112.52,112.59,3707599975.0
2007-08-13 18:40:00,112.59,112.59,112.51,112.55,1798799984.0
2007-08-13 18:45:00,112.55,112.55,112.405,112.48,3192599944.0
2007-08-13 18:50:00,112.48,112.51,112.43,112.475,3638699961.0
2007-08-13 18:55:00,112.48,112.56,112.47,112.52,3375999956.0
2007-08-13 19:00:00,112.52,112.62,112.51,112.56,4177299945.0
2007-08-13 19:05:00,112.56,112.6,112.53,112.59,2753499967.0
2007-08-13 19:10:00,112.59,112.59,112.465,112.5,3563299932.0
2007-08-13 19:15:00,112.5,112.54,112.46,112.47,5115999931.0
2007-08-13 19:20:00,112.465,112.49,112.365,112.44,4768599937.0
2007-08-13 19:25:00,112.44,112.51,112.43,112.46,4205599965.0
2007-08-13 19:30:00,112.46,112.47,112.42,112.45,3654499971.0
2007-08-13 19:35:00,112.445,112.49,112.37,112.38,5068099937.0
2007-08-13 19:40:00,112.39,112.41,112.36,112.38,3731500008.0
2007-08-13 19:45:00,112.38,112.45,112.37,112.37,3697500008.0
2007-08-13 19:50:00,112.37,112.41,112.37,112.39,3476400014.0
2007-08-13 19:55:00,112.39,112.49,112.37,112.46,3121400002.0
2007-08-13 20:00:00,112.46,112.5,112.42,112.47,3847700001.0
2007-08-13 20:05:00,112.47,112.47,112.41,112.42,3097900004.0
2007-08-13 20:10:00,112.43,112.44,112.415,112.425,1066500019.0
2007-08-13 20:15:00,112.42,112.47,112.42,112.47,3094600018.0
2007-08-13 20:20:00,112.46,112.53,112.42,112.495,4636200025.0
2007-08-13 20:25:00,112.5,112.6,112.475,112.52,3853800007.0
2007-08-13 20:30:00,112.52,112.525,112.47,112.48,1866600003.0
2007-08-13 20:35:00,112.48,112.53,112.46,112.525,1262900008.0
2007-08-13 20:40:00,112.51,112.53,112.45,112.465,2097700008.0
2007-08-13 20:45:00,112.46,112.495,112.44,112.46,2729400013.0
2007-08-13 20:50:00,112.46,112.53,112.45,112.53,2429900010.0
2007-08-13 20:55:00,112.525,112.535,112.475,112.5,2784800004.0
2007-08-13 21:00:00,112.51,112.52,112.455,112.49,2079700012.0
2007-08-13 21:05:00,112.49,112.5,112.44,112.47,1642400002.0
2007-08-13 21:10:00,112.465,112.5,112.44,112.465,1751499997.0
2007-08-13 21:15:00,112.475,112.48,112.425,112.435,2782100017.0
2007-08-13 21:20:00,112.44,112.44,112.28,112.31,2769800000.0
2007-08-13 21:25:00,112.31,112.36,112.28,112.36,3702500000.0
2007-08-13 21:30:00,112.36,112.4,112.33,112.34,3359100003.0
2007-08-13 21:35:00,112.34,112.4,112.32,112.37,1934300003.0
2007-08-13 21:40:00,112.37,112.38,112.27,112.31,3788800004.0
2007-08-13 21:45:00,112.31,112.32,112.26,112.29,3471400002.0
2007-08-13 21:50:00,112.29,112.305,112.215,112.27,3751900015.0
2007-08-13 21:55:00,112.26,112.27,112.18,112.21,2190700005.0
2007-08-13 22:00:00,112.22,112.25,112.17,112.19,1841800003.0
2007-08-13 22:05:00,112.21,112.21,112.12,112.17,2694199992.0
2007-08-13 22:10:00,112.18,112.2,112.15,112.19,1188900000.0
2007-08-13 22:15:00,112.19,112.235,112.18,112.23,1549499999.0
2007-08-13 22:20:00,112.23,112.23,112.18,112.19,550700000.0
2007-08-13 22:25:00,112.2,112.24,112.2,112.24,595800000.0
2007-08-13 22:30:00,112.24,112.25,112.18,112.19,1032500009.0
2007-08-13 22:35:00,112.18,112.19,112.13,112.14,1250399989.0
2007-08-13 22:40:00,112.14,112.16,112.11,112.16,937399991.0
2007-08-13 22:45:00,112.155,112.19,112.12,112.16,1635299998.0
2007-08-13 22:50:00,112.13,112.24,112.13,112.22,1897099997.0
2007-08-13 22:55:00,112.225,112.225,112.135,112.15,1111699988.0
2007-08-13 23:00:00,112.15,112.21,112.13,112.18,515400000.0
2007-08-13 23:05:00,112.19,112.21,112.13,112.18,179100000.0
2007-08-13 23:10:00,112.17,112.185,112.12,112.14,716999994.0
2007-08-13 23:15:00,112.165,112.165,112.115,112.14,173399998.0
2007-08-13 23:20:00,112.14,112.15,112.12,112.12,168399998.0
2007-08-13 23:25:00,112.12,112.13,112.105,112.105,513099992.0
2007-08-13 23:30:00,112.105,112.11,112.055,112.08,1322899973.0
2007-08-13 23:35:00,112.08,112.095,112.055,112.07,1162299980.0
2007-08-13 23:40:00,112.07,112.07,111.98,112.03,2036199972.0
2007-08-13 23:45:00,112.02,112.09,112.01,112.08,1742199986.0
2007-08-13 23:50:00,112.07,112.1,112.04,112.08,874799994.0
2007-08-13 23:55:00,112.08,112.1,112.035,112.08,878199991.0
2007-08-14 00:00:00,112.075,112.08,112.025,112.05,1377299987.0
2007-08-14 00:05:00,112.05,112.1,112.02,112.07,1301700001.0
2007-08-14 00:10:00,112.065,112.065,112.025,112.055,1319999993.0
2007-08-14 00:15:00,112.055,112.08,112.015,112.045,2017299979.0
2007-08-14 00:20:00,112.05,112.07,112.02,112.07,529099996.0
2007-08-14 00:25:00,112.07,112.07,112.01,112.05,475799997.0
2007-08-14 00:30:00,112.05,112.08,112.03,112.08,335099998.0
2007-08-14 00:35:00,112.08,112.12,112.08,112.12,1117399992.0
2007-08-14 00:40:00,112.12,112.12,112.08,112.1,995099999.0
2007-08-14 00:45:00,112.1,112.1,112.02,112.05,1073599993.0
2007-08-14 00:50:00,112.06,112.12,112.04,112.1,1299899991.0
2007-08-14 00:55:00,112.1,112.1,112.055,112.07,1162599985.0
2007-08-14 01:00:00,112.06,112.08,112.04,112.07,693699987.0
2007-08-14 01:05:00,112.07,112.11,112.05,112.08,589200000.0
2007-08-14 01:10:00,112.08,112.08,112.015,112.06,929300000.0
2007-08-14 01:15:00,112.065,112.08,112.01,112.03,1213099995.0
2007-08-14 01:20:00,112.03,112.05,112.01,112.02,752699997.0
2007-08-14 01:25:00,112.02,112.03,111.99,112.01,1274599993.0
2007-08-14 01:30:00,112.01,112.04,111.995,112.035,968500001.0
2007-08-14 01:35:00,112.035,112.035,111.99,112.01,891599994.0
2007-08-14 01:40:00,112.01,112.05,111.99,112.005,1321000000.0
2007-08-14 01:45:00,111.995,112.005,111.97,111.99,893000003.0
2007-08-14 01:50:00,111.99,112.03,111.97,111.98,1096300001.0
2007-08-14 01:55:00,111.985,112.01,111.96,111.97,1620800005.0
2007-08-14 02:00:00,111.97,111.99,111.92,111.935,1038900001.0
2007-08-14 02:05:00,111.935,111.95,111.9,111.93,1802399999.0
2007-08-14 02:10:00,111.93,111.94,111.87,111.89,2991100000.0
2007-08-14 02:15:00,111.885,111.9,111.84,111.84,1608499999.0
2007-08-14 02:20:00,111.84,111.86,111.725,111.76,2329599993.0
2007-08-14 02:25:00,111.76,111.78,111.7,111.775,2307000002.0
2007-08-14 02:30:00,111.77,111.78,111.65,111.75,4191599997.0
2007-08-14 02:35:00,111.75,111.77,111.69,111.73,2703300000.0
2007-08-14 02:40:00,111.73,111.8,111.67,111.69,4289699999.0
2007-08-14 02:45:00,111.69,111.78,111.67,111.77,3105000011.0
2007-08-14 02:50:00,111.77,111.83,111.74,111.75,3166200011.0
2007-08-14 02:55:00,111.75,111.76,111.69,111.74,2391900007.0
2007-08-14 03:00:00,111.74,111.81,111.74,111.76,2025000002.0
2007-08-14 03:05:00,111.76,111.76,111.69,111.7,1626900000.0
2007-08-14 03:10:00,111.7,111.71,111.52,111.525,3501100008.0
2007-08-14 03:15:00,111.52,111.57,111.475,111.54,5889300018.0
2007-08-14 03:20:00,111.545,111.6,111.54,111.59,2334600002.0
2007-08-14 03:25:00,111.59,111.635,111.57,111.61,2065400000.0
2007-08-14 03:30:00,111.635,111.68,111.62,111.65,2729900003.0
2007-08-14 03:35:00,111.65,111.7,111.64,111.69,3475000016.0
2007-08-14 03:40:00,111.7,111.72,111.65,111.68,1059399997.0
2007-08-14 03:45:00,111.685,111.685,111.64,111.64,1248800010.0
2007-08-14 03:50:00,111.65,111.68,111.58,111.61,2985300010.0
2007-08-14 03:55:00,111.6,111.63,111.56,111.63,1053099999.0
2007-08-14 04:00:00,111.63,111.63,111.56,111.6,1618700000.0
2007-08-14 04:05:00,111.6,111.66,111.57,111.63,2315600000.0
2007-08-14 04:10:00,111.64,111.645,111.58,111.595,1210499997.0
2007-08-14 04:15:00,111.595,111.595,111.54,111.55,1224700000.0
2007-08-14 04:20:00,111.55,111.635,111.52,111.625,2551099996.0
2007-08-14 04:25:00,111.625,111.64,111.57,111.58,2808000004.0
2007-08-14 04:30:00,111.6,111.655,111.58,111.64,2454100022.0
2007-08-14 04:35:00,111.63,111.645,111.6,111.6,2546300019.0
2007-08-14 04:40:00,111.6,111.61,111.59,111.605,1070300003.0
2007-08-14 04:45:00,111.61,111.64,111.61,111.615,1133500005.0
2007-08-14 04:50:00,111.62,111.64,111.595,111.62,1361000005.0
2007-08-14 04:55:00,111.62,111.63,111.59,111.59,1457900000.0
2007-08-14 05:00:00,111.59,111.64,111.58,111.625,1597700005.0
2007-08-14 05:05:00,111.625,111.65,111.61,111.615,1707900012.0
2007-08-14 05:10:00,111.62,111.63,111.56,111.59,1283700002.0
2007-08-14 05:15:00,111.59,111.66,111.58,111.655,2430200003.0
2007-08-14 05:20:00,111.65,111.7,111.63,111.69,1888500004.0
2007-08-14 05:25:00,111.68,111.775,111.68,111.73,4428300009.0
2007-08-14 05:30:00,111.735,111.76,111.72,111.73,1735000003.0
2007-08-14 05:35:00,111.725,111.73,111.68,111.69,2147300000.0
2007-08-14 05:40:00,111.68,111.69,111.63,111.665,2218900000.0
2007-08-14 05:45:00,111.66,111.71,111.62,111.675,2146600007.0
2007-08-14 05:50:00,111.67,111.7,111.63,111.65,2173700000.0
2007-08-14 05:55:00,111.665,111.735,111.66,111.73,1626900001.0
2007-08-14 06:00:00,111.73,111.79,111.72,111.765,2393200004.0
2007-08-14 06:05:00,111.765,111.79,111.745,111.745,879500000.0
2007-08-14 06:10:00,111.75,111.78,111.625,111.63,2501100001.0
2007-08-14 06:15:00,111.635,111.68,111.63,111.665,1004500001.0
2007-08-14 06:20:00,111.67,111.67,111.64,111.66,662400000.0
2007-08-14 06:25:00,111.66,111.67,111.635,111.66,787899997.0
2007-08-14 06:30:00,111.65,111.66,111.62,111.65,865099999.0
2007-08-14 06:35:00,111.66,111.66,111.605,111.65,1031599995.0
2007-08-14 06:40:00,111.65,111.665,111.63,111.65,1102000000.0
2007-08-14 06:45:00,111.64,111.67,111.63,111.64,1349600004.0
2007-08-14 06:50:00,111.64,111.65,111.61,111.62,687600007.0
2007-08-14 06:55:00,111.62,111.62,111.58,111.59,2340200016.0
2007-08-14 07:00:00,111.6,111.62,111.57,111.6,3414100025.0
2007-08-14 07:05:00,111.61,111.63,111.59,111.6,2129600008.0
2007-08-14 07:10:00,111.6,111.625,111.57,111.57,2042800001.0
2007-08-14 07:15:00,111.57,111.59,111.465,111.48,3754800007.0
2007-08-14 07:20:00,111.48,111.56,111.47,111.56,1938000015.0
2007-08-14 07:25:00,111.56,111.59,111.54,111.55,2126000003.0
2007-08-14 07:30:00,111.56,111.635,111.525,111.62,2225400006.0
2007-08-14 07:35:00,111.62,111.62,111.59,111.61,1874900003.0
2007-08-14 07:40:00,111.62,111.67,111.59,111.64,2786900004.0
2007-08-14 07:45:00,111.635,111.67,111.61,111.64,1975900006.0
2007-08-14 07:50:00,111.64,111.69,111.61,111.645,3068000002.0
2007-08-14 07:55:00,111.645,111.67,111.56,111.605,4708300011.0
2007-08-14 08:00:00,111.605,111.69,111.58,111.68,2389000005.0
2007-08-14 08:05:00,111.68,111.705,111.67,111.705,1996000004.0
2007-08-14 08:10:00,111.7,111.715,111.61,111.65,3242500018.0
2007-08-14 08:15:00,111.655,111.68,111.58,111.64,3320800012.0
2007-08-14 08:20:00,111.63,111.64,111.56,111.62,3475400007.0
2007-08-14 08:25:00,111.61,111.63,111.555,111.59,3828700009.0
2007-08-14 08:30:00,111.58,111.695,111.55,111.67,3880300032.0
2007-08-14 08:35:00,111.66,111.77,111.66,111.7,4770500029.0
2007-08-14 08:40:00,111.69,111.71,111.56,111.575,5551000026.0
2007-08-14 08:45:00,111.575,111.72,111.56,111.67,6364200014.0
2007-08-14 08:50:00,111.67,111.69,111.55,111.61,6141200022.0
2007-08-14 08:55:00,111.605,111.67,111.4,111.48,8252200007.0
2007-08-14 09:00:00,111.48,111.515,111.44,111.46,6975100004.0
2007-08-14 09:05:00,111.47,111.5,111.4,111.41,5308800008.0
2007-08-14 09:10:00,111.41,111.5,111.4,111.5,6859900015.0
2007-08-14 09:15:00,111.51,111.53,111.47,111.51,5309800006.0
2007-08-14 09:20:00,111.52,111.62,111.51,111.615,6665900021.0
2007-08-14 09:25:00,111.615,111.67,111.575,111.62,5621500014.0
2007-08-14 09:30:00,111.63,111.67,111.61,111.65,3801700025.0
2007-08-14 09:35:00,111.64,111.68,111.63,111.64,3140100003.0
2007-08-14 09:40:00,111.64,111.69,111.57,111.59,4759600016.0
2007-08-14 09:45:00,111.59,111.64,111.48,111.515,4935100005.0
2007-08-14 09:50:00,111.52,111.59,111.465,111.58,7086600028.0
2007-08-14 09:55:00,111.58,111.585,111.45,111.55,6949700020.0
2007-08-14 10:00:00,111.52,111.58,111.38,111.57,7775800025.0
2007-08-14 10:05:00,111.565,111.625,111.53,111.6,6172300029.0
2007-08-14 10:10:00,111.59,111.62,111.53,111.61,4610000003.0
2007-08-14 10:15:00,111.615,111.63,111.56,111.58,3153800009.0
2007-08-14 10:20:00,111.595,111.65,111.58,111.615,4590500039.0
2007-08-14 10:25:00,111.62,111.64,111.59,111.61,4331500004.0
2007-08-14 10:30:00,111.62,111.64,111.57,111.62,5568700008.0
2007-08-14 10:35:00,111.62,111.74,111.58,111.71,3785400001.0
2007-08-14 10:40:00,111.71,111.79,111.68,111.74,6073100023.0
2007-08-14 10:45:00,111.74,111.78,111.665,111.72,7146800028.0
2007-08-14 10:50:00,111.72,111.92,111.7,111.91,7041600004.0
2007-08-14 10:55:00,111.91,112.02,111.88,111.93,9654200096.0
2007-08-14 11:00:00,111.92,111.94,111.85,111.87,10141800186.0
2007-08-14 11:05:00,111.86,111.87,111.8,111.81,8940100117.0
2007-08-14 11:10:00,111.81,111.81,111.74,111.74,8253400092.0
2007-08-14 11:15:00,111.72,111.775,111.71,111.765,5802000046.0
2007-08-14 11:20:00,111.75,111.82,111.66,111.69,10565000210.0
2007-08-14 11:25:00,111.7,111.745,111.66,111.69,8523500139.0
2007-08-14 11:30:00,111.68,111.68,111.6,111.62,6025000080.0
2007-08-14 11:35:00,111.61,111.68,111.605,111.605,8031900062.0
2007-08-14 11:40:00,111.605,111.67,111.595,111.635,4466800007.0
2007-08-14 11:45:00,111.64,111.67,111.585,111.66,3379800013.0
2007-08-14 11:50:00,111.66,111.71,111.65,111.71,4937200010.0
2007-08-14 11:55:00,111.705,111.81,111.68,111.735,4853700045.0
2007-08-14 12:00:00,111.735,111.93,111.715,111.91,5449300047.0
2007-08-14 12:05:00,111.89,112.0,111.87,111.9,5734400013.0
2007-08-14 12:10:00,111.9,111.95,111.86,111.88,4884600021.0
2007-08-14 12:15:00,111.88,111.99,111.88,111.94,3908000022.0
2007-08-14 12:20:00,111.94,112.02,111.865,111.96,6347400009.0
2007-08-14 12:25:00,111.96,111.97,111.9,111.93,3432999995.0
2007-08-14 12:30:00,111.925,111.94,111.81,111.83,5186500050.0
2007-08-14 12:35:00,111.83,111.83,111.77,111.83,4054200041.0
2007-08-14 12:40:00,111.83,111.87,111.78,111.85,4041399998.0
2007-08-14 12:45:00,111.85,111.87,111.8,111.85,8195499911.0
2007-08-14 12:50:00,111.84,111.86,111.78,111.85,8536100052.0
2007-08-14 12:55:00,111.85,111.88,111.8,111.83,5387899924.0
2007-08-14 13:00:00,111.84,111.92,111.8,111.9,7907999929.0
2007-08-14 13:05:00,111.89,111.93,111.86,111.89,7581499971.0
2007-08-14 13:10:00,111.9,111.95,111.88,111.93,5985199988.0
2007-08-14 13:15:00,111.93,111.965,111.91,111.925,5335300041.0
2007-08-14 13:20:00,111.93,112.02,111.91,111.99,8839299991.0
2007-08-14 13:25:00,111.99,112.01,111.9,111.925,4390500027.0
2007-08-14 13:30:00,111.92,111.94,111.86,111.865,5321000026.0
2007-08-14 13:35:00,111.86,111.895,111.84,111.86,5809200053.0
2007-08-14 13:40:00,111.865,111.87,111.77,111.795,6062099983.0
2007-08-14 13:45:00,111.8,111.82,111.76,111.81,7927699964.0
2007-08-14 13:50:00,111.81,111.82,111.75,111.78,5868700046.0
2007-08-14 13:55:00,111.78,111.82,111.75,111.78,3844599977.0
2007-08-14 14:00:00,111.795,111.87,111.77,111.79,7769699983.0
2007-08-14 14:05:00,111.8,111.94,111.77,111.91,6218899973.0
2007-08-14 14:10:00,111.9,112.02,111.9,111.99,8058500043.0
2007-08-14 14:15:00,112.01,112.01,111.92,111.92,8529300050.0
2007-08-14 14:20:00,111.93,111.95,111.91,111.92,7802000080.0
2007-08-14 14:25:00,111.92,111.92,111.79,111.83,8460299980.0
2007-08-14 14:30:00,111.82,111.9,111.72,111.79,7185099989.0
2007-08-14 14:35:00,111.78,111.78,111.53,111.64,8713100049.0
2007-08-14 14:40:00,111.63,111.78,111.62,111.77,7620400036.0
2007-08-14 14:45:00,111.77,111.77,111.59,111.7,7815900017.0
2007-08-14 14:50:00,111.72,111.75,111.59,111.61,7388500010.0
2007-08-14 14:55:00,111.6,111.61,111.5,111.53,7488899998.0
2007-08-14 15:00:00,111.55,111.58,111.47,111.49,6743799987.0
2007-08-14 15:05:00,111.46,111.6,111.44,111.56,8159600001.0
2007-08-14 15:10:00,111.55,111.62,111.54,111.58,6587800048.0
2007-08-14 15:15:00,111.58,111.69,111.58,111.63,5310900081.0
2007-08-14 15:20:00,111.63,111.67,111.58,111.615,4743700052.0
2007-08-14 15:25:00,111.6,111.63,111.53,111.57,5418800063.0
2007-08-14 15:30:00,111.57,111.73,111.54,111.655,5923400064.0
2007-08-14 15:35:00,111.66,111.67,111.54,111.57,5944300052.0
2007-08-14 15:40:00,111.57,111.75,111.55,111.67,6459900026.0
2007-08-14 15:45:00,111.68,111.71,111.54,111.62,6712300045.0
2007-08-14 15:50:00,111.62,111.66,111.54,111.54,4920800046.0
2007-08-14 15:55:00,111.54,111.58,111.51,111.55,4703800048.0
2007-08-14 16:00:00,111.55,111.59,111.45,111.47,4791700063.0
2007-08-14 16:05:00,111.47,111.52,111.16,111.2,8050500049.0
2007-08-14 16:10:00,111.195,111.26,111.095,111.115,8737100073.0
2007-08-14 16:15:00,111.115,111.17,110.97,111.17,9567099956.0
2007-08-14 16:20:00,111.18,111.19,111.01,111.04,8844099959.0
2007-08-14 16:25:00,111.04,111.05,110.85,111.0,8144599962.0
2007-08-14 16:30:00,110.99,111.2,110.91,111.075,8692699944.0
2007-08-14 16:35:00,111.075,111.105,110.96,110.975,7260899915.0
2007-08-14 16:40:00,110.97,110.99,110.81,110.89,8704299915.0
2007-08-14 16:45:00,110.89,110.92,110.815,110.9,6441899910.0
2007-08-14 16:50:00,110.9,110.96,110.67,110.69,7118399935.0
2007-08-14 16:55:00,110.68,110.82,110.655,110.77,9075699915.0
2007-08-14 17:00:00,110.77,110.77,110.57,110.66,7311299930.0
2007-08-14 17:05:00,110.65,110.77,110.53,110.6,8321099949.0
2007-08-14 17:10:00,110.605,110.63,110.49,110.57,7001399965.0
2007-08-14 17:15:00,110.57,110.71,110.55,110.71,6534399970.0
2007-08-14 17:20:00,110.71,110.83,110.69,110.81,5211499984.0
2007-08-14 17:25:00,110.81,110.82,110.68,110.82,5494599932.0
2007-08-14 17:30:00,110.82,110.93,110.79,110.91,5417299950.0
2007-08-14 17:35:00,110.915,111.06,110.9,110.98,5492699993.0
2007-08-14 17:40:00,110.98,111.1,110.93,111.01,7837199926.0
2007-08-14 17:45:00,111.01,111.12,110.965,111.055,6193299982.0
2007-08-14 17:50:00,111.055,111.19,111.05,111.19,6841500067.0
2007-08-14 17:55:00,111.18,111.23,111.05,111.125,7615400113.0
2007-08-14 18:00:00,111.14,111.15,111.005,111.03,6527600020.0
2007-08-14 18:05:00,111.03,111.07,110.97,111.0,6106100072.0
2007-08-14 18:10:00,111.0,111.06,110.97,111.05,4102200067.0
2007-08-14 18:15:00,111.05,111.13,111.015,111.11,4440400057.0
2007-08-14 18:20:00,111.11,111.15,111.07,111.13,3977600049.0
2007-08-14 18:25:00,111.11,111.12,110.995,110.995,5999900084.0
2007-08-14 18:30:00,111.02,111.07,110.945,110.955,3170500046.0
2007-08-14 18:35:00,110.955,111.03,110.93,110.99,4472600077.0
2007-08-14 18:40:00,110.98,111.01,110.91,110.925,4301800062.0
2007-08-14 18:45:00,110.92,111.01,110.9,110.95,5271800028.0
2007-08-14 18:50:00,110.96,110.97,110.9,110.93,3486900040.0
2007-08-14 18:55:00,110.925,110.99,110.91,110.93,4210000062.0
2007-08-14 19:00:00,110.915,110.95,110.87,110.875,3352999988.0
2007-08-14 19:05:00,110.875,110.92,110.85,110.87,2629599995.0
2007-08-14 19:10:00,110.87,110.9,110.76,110.8,4200799951.0
2007-08-14 19:15:00,110.79,110.8,110.63,110.74,5474799981.0
2007-08-14 19:20:00,110.74,110.74,110.68,110.72,3719599974.0
2007-08-14 19:25:00,110.73,110.74,110.665,110.68,4376599978.0
2007-08-14 19:30:00,110.67,110.82,110.67,110.78,4006899972.0
2007-08-14 19:35:00,110.78,110.83,110.75,110.81,3835499973.0
2007-08-14 19:40:00,110.81,110.81,110.675,110.72,3452199979.0
2007-08-14 19:45:00,110.72,110.72,110.54,110.58,6255299972.0
2007-08-14 19:50:00,110.575,110.59,110.43,110.435,5795999980.0
2007-08-14 19:55:00,110.41,110.53,110.37,110.5,7008699997.0
2007-08-14 20:00:00,110.5,110.51,110.15,110.24,7442400026.0
2007-08-14 20:05:00,110.23,110.32,110.19,110.23,8838300062.0
2007-08-14 20:10:00,110.23,110.3,110.23,110.26,6160500057.0
2007-08-14 20:15:00,110.27,110.49,110.27,110.47,6028100047.0
2007-08-14 20:20:00,110.47,110.52,110.365,110.435,6513400101.0
2007-08-14 20:25:00,110.43,110.47,110.39,110.42,6156300047.0
2007-08-14 20:30:00,110.43,110.45,110.27,110.32,5846300085.0
2007-08-14 20:35:00,110.32,110.425,110.27,110.385,7892000071.0
2007-08-14 20:40:00,110.38,110.45,110.36,110.43,4855800048.0
2007-08-14 20:45:00,110.43,110.45,110.315,110.44,7414400053.0
2007-08-14 20:50:00,110.44,110.455,110.335,110.36,5643100038.0
2007-08-14 20:55:00,110.36,110.39,110.28,110.31,5428600030.0
2007-08-14 21:00:00,110.29,110.42,110.26,110.41,7131700070.0
2007-08-14 21:05:00,110.41,110.52,110.37,110.47,3483899979.0
2007-08-14 21:10:00,110.47,110.475,110.415,110.42,1659099992.0
2007-08-14 21:15:00,110.41,110.49,110.4,110.45,2387199994.0
2007-08-14 21:20:00,110.44,110.54,110.43,110.51,3557899996.0
2007-08-14 21:25:00,110.51,110.59,110.42,110.46,3761199989.0
2007-08-14 21:30:00,110.46,110.51,110.4,110.415,4920799987.0
2007-08-14 21:35:00,110.41,110.465,110.39,110.45,3382900016.0
2007-08-14 21:40:00,110.46,110.49,110.41,110.43,1674199997.0
2007-08-14 21:45:00,110.43,110.44,110.37,110.39,1707300001.0
2007-08-14 21:50:00,110.39,110.39,110.28,110.3,3443999986.0
2007-08-14 21:55:00,110.31,110.42,110.28,110.38,4291199996.0
2007-08-14 22:00:00,110.38,110.38,110.295,110.33,2041399993.0
2007-08-14 22:05:00,110.315,110.34,110.24,110.26,1678500005.0
2007-08-14 22:10:00,110.26,110.26,110.175,110.2,1691200010.0
2007-08-14 22:15:00,110.2,110.25,110.175,110.19,1288300002.0
2007-08-14 22:20:00,110.18,110.2,110.165,110.18,1127299989.0
2007-08-14 22:25:00,110.18,110.21,110.15,110.19,1616299998.0
2007-08-14 22:30:00,110.19,110.21,110.15,110.155,1348299993.0
2007-08-14 22:35:00,110.16,110.17,110.11,110.14,1359899992.0
2007-08-14 22:40:00,110.135,110.2,110.135,110.14,1043299996.0
2007-08-14 22:45:00,110.14,110.22,110.11,110.2,1024799992.0
2007-08-14 22:50:00,110.2,110.24,110.17,110.18,1045299995.0
2007-08-14 22:55:00,110.175,110.18,110.11,110.13,1526199988.0
2007-08-14 23:00:00,110.12,110.14,110.08,110.12,299900000.0
2007-08-14 23:05:00,110.12,110.13,110.12,110.12,92600000.0
2007-08-14 23:10:00,110.13,110.14,110.085,110.11,328900002.0
2007-08-14 23:15:00,110.105,110.11,110.02,110.06,686600006.0
2007-08-14 23:20:00,110.08,110.09,110.05,110.08,291900000.0
2007-08-14 23:25:00,110.09,110.09,110.03,110.06,477200004.0
2007-08-14 23:30:00,110.06,110.08,110.035,110.07,783399994.0
2007-08-14 23:35:00,110.07,110.09,110.05,110.08,627499992.0
2007-08-14 23:40:00,110.08,110.11,110.08,110.08,689899996.0
2007-08-14 23:45:00,110.09,110.135,110.075,110.08,186600000.0
2007-08-14 23:50:00,110.08,110.13,110.075,110.08,255299998.0
2007-08-14 23:55:00,110.1,110.13,110.09,110.12,342599995.0
2007-08-15 00:00:00,110.12,110.16,110.1,110.125,559800001.0
2007-08-15 00:05:00,110.12,110.14,110.08,110.11,628299982.0
2007-08-15 00:10:00,110.11,110.11,110.035,110.07,1306299982.0
2007-08-15 00:15:00,110.05,110.06,110.01,110.02,725599998.0
2007-08-15 00:20:00,110.02,110.06,110.01,110.02,842399983.0
2007-08-15 00:25:00,110.05,110.06,109.97,109.99,926999990.0
2007-08-15 00:30:00,109.98,110.0,109.92,109.94,718700001.0
2007-08-15 00:35:00,109.94,109.96,109.8,109.82,1869199997.0
2007-08-15 00:40:00,109.82,109.88,109.79,109.87,2195999994.0
2007-08-15 00:45:00,109.87,109.89,109.81,109.85,2755500012.0
2007-08-15 00:50:00,109.85,109.99,109.85,109.95,3307599977.0
2007-08-15 00:55:00,109.95,109.95,109.87,109.9,1503700002.0
2007-08-15 01:00:00,109.9,109.975,109.88,109.92,1427600001.0
2007-08-15 01:05:00,109.92,109.96,109.91,109.92,872200003.0
2007-08-15 01:10:00,109.92,109.92,109.83,109.89,1541799996.0
2007-08-15 01:15:00,109.89,109.91,109.86,109.9,957499995.0
2007-08-15 01:20:00,109.9,109.905,109.86,109.87,869300006.0
2007-08-15 01:25:00,109.87,109.87,109.81,109.83,1610399994.0
2007-08-15 01:30:00,109.83,109.88,109.83,109.86,1058399998.0
2007-08-15 01:35:00,109.86,109.93,109.85,109.91,1274799982.0
2007-08-15 01:40:00,109.91,109.92,109.82,109.9,1444099988.0
2007-08-15 01:45:00,109.9,109.96,109.88,109.93,2170999987.0
2007-08-15 01:50:00,109.93,110.0,109.9,109.96,2018699984.0
2007-08-15 01:55:00,109.96,109.97,109.88,109.93,1816599972.0
2007-08-15 02:00:00,109.93,110.04,109.9,109.99,2661999993.0
2007-08-15 02:05:00,109.99,110.03,109.975,110.0,1385399990.0
2007-08-15 02:10:00,110.0,110.02,109.98,109.995,1074199995.0
2007-08-15 02:15:00,110.0,110.04,109.98,110.0,578100000.0
2007-08-15 02:20:00,109.985,110.02,109.9,109.93,1532299985.0
2007-08-15 02:25:00,109.93,109.93,109.86,109.88,1521699996.0
2007-08-15 02:30:00,109.88,109.89,109.825,109.86,1655999988.0
2007-08-15 02:35:00,109.87,109.87,109.8,109.84,1060899996.0
2007-08-15 02:40:00,109.84,109.87,109.82,109.84,676299998.0
2007-08-15 02:45:00,109.835,109.85,109.75,109.77,1666100008.0
2007-08-15 02:50:00,109.755,109.77,109.715,109.72,1214199994.0
2007-08-15 02:55:00,109.72,109.79,109.71,109.78,1846699987.0
2007-08-15 03:00:00,109.79,109.81,109.725,109.77,1603599986.0
2007-08-15 03:05:00,109.78,109.81,109.76,109.79,1009999997.0
2007-08-15 03:10:00,109.79,109.83,109.76,109.79,970799999.0
2007-08-15 03:15:00,109.79,109.79,109.64,109.72,3371100000.0
2007-08-15 03:20:00,109.73,109.79,109.71,109.72,1672599993.0
2007-08-15 03:25:00,109.725,109.73,109.68,109.73,1304399998.0
2007-08-15 03:30:00,109.725,109.8,109.7,109.8,1659500004.0
2007-08-15 03:35:00,109.8,109.86,109.775,109.835,1478799996.0
2007-08-15 03:40:00,109.835,109.86,109.75,109.76,1666300000.0
2007-08-15 03:45:00,109.76,109.78,109.69,109.7,2009699986.0
2007-08-15 03:50:00,109.695,109.75,109.68,109.73,1212200002.0
2007-08-15 03:55:00,109.725,109.74,109.7,109.72,2072899989.0
2007-08-15 04:00:00,109.71,109.71,109.66,109.68,1654699984.0
2007-08-15 04:05:00,109.68,109.71,109.64,109.69,2915199979.0
2007-08-15 04:10:00,109.67,109.71,109.64,109.7,1647699999.0
2007-08-15 04:15:00,109.71,109.75,109.68,109.745,1423699996.0
2007-08-15 04:20:00,109.75,109.76,109.72,109.73,2745700012.0
2007-08-15 04:25:00,109.74,109.77,109.73,109.76,3608300005.0
2007-08-15 04:30:00,109.76,109.78,109.74,109.77,2637099947.0
2007-08-15 04:35:00,109.77,109.77,109.74,109.77,1885099966.0
2007-08-15 04:40:00,109.76,109.77,109.72,109.75,2340999973.0
2007-08-15 04:45:00,109.75,109.76,109.745,109.76,658199979.0
2007-08-15 04:50:00,109.75,109.75,109.545,109.6,4268999973.0
2007-08-15 04:55:00,109.6,109.63,109.58,109.58,2558099968.0
2007-08-15 05:00:00,109.58,109.59,109.54,109.56,1585499982.0
2007-08-15 05:05:00,109.55,109.56,109.49,109.51,2753999971.0
2007-08-15 05:10:00,109.525,109.535,109.49,109.51,1624399993.0
2007-08-15 05:15:00,109.51,109.53,109.48,109.495,1999699993.0
2007-08-15 05:20:00,109.495,109.515,109.49,109.495,947999998.0
2007-08-15 05:25:00,109.495,109.51,109.47,109.47,1714399990.0
2007-08-15 05:30:00,109.47,109.48,109.41,109.44,2136600002.0
2007-08-15 05:35:00,109.44,109.46,109.42,109.46,2020599975.0
2007-08-15 05:40:00,109.46,109.46,109.39,109.41,2302299981.0
2007-08-15 05:45:00,109.41,109.41,109.34,109.36,1771799993.0
2007-08-15 05:50:00,109.36,109.365,109.31,109.34,2727999978.0
2007-08-15 05:55:00,109.34,109.37,109.31,109.355,2099999996.0
2007-08-15 06:00:00,109.35,109.41,109.33,109.41,2368499978.0
2007-08-15 06:05:00,109.41,109.435,109.37,109.43,2253899974.0
2007-08-15 06:10:00,109.43,109.435,109.27,109.275,2969299972.0
2007-08-15 06:15:00,109.28,109.29,109.15,109.16,4110899985.0
2007-08-15 06:20:00,109.16,109.18,109.045,109.085,5584899972.0
2007-08-15 06:25:00,109.09,109.1,108.94,109.03,6898100023.0
2007-08-15 06:30:00,109.03,109.19,109.02,109.18,6622700042.0
2007-08-15 06:35:00,109.175,109.32,109.16,109.23,5910599999.0
2007-08-15 06:40:00,109.23,109.295,109.19,109.22,4004699984.0
2007-08-15 06:45:00,109.21,109.25,109.07,109.07,3760799984.0
2007-08-15 06:50:00,109.075,109.19,109.06,109.14,6193499993.0
2007-08-15 06:55:00,109.145,109.23,109.115,109.21,5530199976.0
2007-08-15 07:00:00,109.2,109.21,109.06,109.155,4253000016.0
2007-08-15 07:05:00,109.15,109.24,109.12,109.235,3046900011.0
2007-08-15 07:10:00,109.23,109.24,109.17,109.205,5577999930.0
2007-08-15 07:15:00,109.21,109.245,109.2,109.215,4490800058.0
2007-08-15 07:20:00,109.2,109.225,109.13,109.17,3238500012.0
2007-08-15 07:25:00,109.16,109.175,109.13,109.14,2146800015.0
2007-08-15 07:30:00,109.155,109.21,109.15,109.2,2760399993.0
2007-08-15 07:35:00,109.2,109.225,109.13,109.195,4841000031.0
2007-08-15 07:40:00,109.19,109.25,109.14,109.21,5311200014.0
2007-08-15 07:45:00,109.21,109.3,109.2,109.255,5028400020.0
2007-08-15 07:50:00,109.255,109.365,109.21,109.28,5266899993.0
2007-08-15 07:55:00,109.285,109.375,109.26,109.27,5798200017.0
2007-08-15 08:00:00,109.27,109.28,109.08,109.09,6961299928.0
2007-08-15 08:05:00,109.1,109.1,108.835,108.94,6054199972.0
2007-08-15 08:10:00,108.935,109.0,108.665,108.69,6686899976.0
2007-08-15 08:15:00,108.69,108.72,108.52,108.59,6775900026.0
2007-08-15 08:20:00,108.59,108.77,108.57,108.77,6202600045.0
2007-08-15 08:25:00,108.77,108.84,108.65,108.71,5825500037.0
2007-08-15 08:30:00,108.705,108.78,108.67,108.755,7354400071.0
2007-08-15 08:35:00,108.76,108.8,108.69,108.73,5368200043.0
2007-08-15 08:40:00,108.73,108.85,108.71,108.815,4453500029.0
2007-08-15 08:45:00,108.83,108.885,108.75,108.765,5286400054.0
2007-08-15 08:50:00,108.765,108.79,108.685,108.77,5939800045.0
2007-08-15 08:55:00,108.77,108.84,108.75,108.785,6695500097.0
2007-08-15 09:00:00,108.79,108.79,108.68,108.69,6515500061.0
2007-08-15 09:05:00,108.71,108.82,108.69,108.72,5487800026.0
2007-08-15 09:10:00,108.72,108.84,108.66,108.8,6048099995.0
2007-08-15 09:15:00,108.8,108.84,108.755,108.77,7068700047.0
2007-08-15 09:20:00,108.77,108.87,108.75,108.8,5395100075.0
2007-08-15 09:25:00,108.8,108.87,108.78,108.83,6396700068.0
2007-08-15 09:30:00,108.83,108.93,108.78,108.91,4467600057.0
2007-08-15 09:35:00,108.91,108.95,108.835,108.93,5096600004.0
2007-08-15 09:40:00,108.935,109.09,108.935,109.05,6082300088.0
2007-08-15 09:45:00,109.05,109.16,109.02,109.04,7565900030.0
2007-08-15 09:50:00,109.02,109.12,108.98,109.03,6981100002.0
2007-08-15 09:55:00,109.05,109.07,108.9,109.02,5137900096.0
2007-08-15 10:00:00,109.02,109.03,108.91,108.93,3695200034.0
2007-08-15 10:05:00,108.93,108.98,108.87,108.97,2970500009.0
2007-08-15 10:10:00,108.97,108.98,108.85,108.95,6965400079.0
2007-08-15 10:15:00,108.95,109.07,108.93,108.965,5843000021.0
2007-08-15 10:20:00,108.965,109.06,108.95,108.99,3735300044.0
2007-08-15 10:25:00,108.99,109.06,108.95,109.0,4777200054.0
2007-08-15 10:30:00,109.01,109.09,108.99,109.07,3641099993.0
2007-08-15 10:35:00,109.07,109.09,109.01,109.03,3747699991.0
2007-08-15 10:40:00,109.03,109.06,108.97,109.03,3127900009.0
2007-08-15 10:45:00,109.02,109.09,109.01,109.02,4345200028.0
2007-08-15 10:50:00,109.02,109.06,108.925,108.98,7033800047.0
2007-08-15 10:55:00,108.99,109.04,108.92,108.93,4512399994.0
2007-08-15 11:00:00,108.93,108.93,108.76,108.82,6573700091.0
2007-08-15 11:05:00,108.82,108.85,108.76,108.785,6407700028.0
2007-08-15 11:10:00,108.8,108.88,108.73,108.805,6088200045.0
2007-08-15 11:15:00,108.8,108.8,108.67,108.74,5118600012.0
2007-08-15 11:20:00,108.74,108.79,108.7,108.77,3994700011.0
2007-08-15 11:25:00,108.78,108.82,108.74,108.78,3125399998.0
2007-08-15 11:30:00,108.77,108.87,108.77,108.83,2652299962.0
2007-08-15 11:35:00,108.83,108.89,108.8,108.84,2561999989.0
2007-08-15 11:40:00,108.83,108.87,108.77,108.83,3324399947.0
2007-08-15 11:45:00,108.83,108.84,108.63,108.67,4162199981.0
2007-08-15 11:50:00,108.67,108.73,108.64,108.7,5102400008.0
2007-08-15 11:55:00,108.71,108.71,108.6,108.65,5393500016.0
2007-08-15 12:00:00,108.65,108.68,108.63,108.64,4046600033.0
2007-08-15 12:05:00,108.64,108.69,108.62,108.66,3479400041.0
2007-08-15 12:10:00,108.665,108.7,108.62,108.67,2936400022.0
2007-08-15 12:15:00,108.67,108.68,108.25,108.37,5859100018.0
2007-08-15 12:20:00,108.38,108.48,108.37,108.46,4799499983.0
2007-08-15 12:25:00,108.46,108.47,108.39,108.46,5032200031.0
2007-08-15 12:30:00,108.46,108.58,108.42,108.515,3681000006.0
2007-08-15 12:35:00,108.52,108.685,108.5,108.63,4166800031.0
2007-08-15 12:40:00,108.63,108.675,108.53,108.57,3760600005.0
2007-08-15 12:45:00,108.58,108.6,108.53,108.56,2771000006.0
2007-08-15 12:50:00,108.565,108.59,108.51,108.58,2306900036.0
2007-08-15 12:55:00,108.57,108.64,108.515,108.62,3356099987.0
2007-08-15 13:00:00,108.62,108.65,108.52,108.57,4045199947.0
2007-08-15 13:05:00,108.57,108.62,108.52,108.59,5624299939.0
2007-08-15 13:10:00,108.59,108.59,108.49,108.52,3262399972.0
2007-08-15 13:15:00,108.52,108.68,108.505,108.67,3798899950.0
2007-08-15 13:20:00,108.67,108.815,108.635,108.75,4449899987.0
2007-08-15 13:25:00,108.75,108.79,108.545,108.58,3570299998.0
2007-08-15 13:30:00,108.58,108.58,108.32,108.38,5874900014.0
2007-08-15 13:35:00,108.38,108.4,108.25,108.29,3257399999.0
2007-08-15 13:40:00,108.28,108.34,108.13,108.34,4436999991.0
2007-08-15 13:45:00,108.34,108.45,108.3,108.43,2668999994.0
2007-08-15 13:50:00,108.42,108.47,108.335,108.405,2363699996.0
2007-08-15 13:55:00,108.405,108.43,108.34,108.36,4346300018.0
2007-08-15 14:00:00,108.37,108.53,108.32,108.46,4707200011.0
2007-08-15 14:05:00,108.47,108.57,108.4,108.52,4763699971.0
2007-08-15 14:10:00,108.52,108.53,108.43,108.45,3994399958.0
2007-08-15 14:15:00,108.43,108.47,108.38,108.43,5211299966.0
2007-08-15 14:20:00,108.44,108.66,108.39,108.655,5505799993.0
2007-08-15 14:25:00,108.655,108.69,108.535,108.6,5019500021.0
2007-08-15 14:30:00,108.55,108.66,108.29,108.38,8011400034.0
2007-08-15 14:35:00,108.38,108.5,108.355,108.45,4124099969.0
2007-08-15 14:40:00,108.45,108.55,108.4,108.51,4874099911.0
2007-08-15 14:45:00,108.51,108.55,108.455,108.49,5609000005.0
2007-08-15 14:50:00,108.48,108.51,108.365,108.42,6241599994.0
2007-08-15 14:55:00,108.42,108.43,108.17,108.22,6407300026.0
2007-08-15 15:00:00,108.22,108.36,108.19,108.325,5348100011.0
2007-08-15 15:05:00,108.33,108.59,108.32,108.59,4693899999.0
2007-08-15 15:10:00,108.59,108.73,108.55,108.61,7278199970.0
2007-08-15 15:15:00,108.61,108.65,108.52,108.54,6815400011.0
2007-08-15 15:20:00,108.54,108.66,108.54,108.57,5056999980.0
2007-08-15 15:25:00,108.57,108.62,108.54,108.61,4096799973.0
2007-08-15 15:30:00,108.61,108.64,108.47,108.59,4422200012.0
2007-08-15 15:35:00,108.59,108.64,108.4,108.41,4946299983.0
2007-08-15 15:40:00,108.41,108.41,108.25,108.32,5933199988.0
2007-08-15 15:45:00,108.32,108.64,108.29,108.61,6690300003.0
2007-08-15 15:50:00,108.61,108.81,108.505,108.81,7703199986.0
2007-08-15 15:55:00,108.82,109.33,108.82,108.89,9124100063.0
2007-08-15 16:00:00,108.89,108.93,108.72,108.78,8348000008.0
2007-08-15 16:05:00,108.76,109.0,108.715,109.0,8803499963.0
2007-08-15 16:10:00,109.0,109.16,108.92,109.16,8242700044.0
2007-08-15 16:15:00,109.16,109.23,109.085,109.16,5781499996.0
2007-08-15 16:20:00,109.15,109.31,109.03,109.27,6976400066.0
2007-08-15 16:25:00,109.26,109.48,109.21,109.44,6258299995.0
2007-08-15 16:30:00,109.44,109.445,109.19,109.22,7013400006.0
2007-08-15 16:35:00,109.23,109.24,108.97,109.0,7872600050.0
2007-08-15 16:40:00,109.0,109.09,108.83,108.85,7025300075.0
2007-08-15 16:45:00,108.855,108.91,108.76,108.88,7307900022.0
2007-08-15 16:50:00,108.9,108.97,108.865,108.92,6042700064.0
2007-08-15 16:55:00,108.92,108.99,108.87,108.96,5915100070.0
2007-08-15 17:00:00,108.95,109.05,108.92,108.97,6013700004.0
2007-08-15 17:05:00,108.96,109.04,108.88,109.0,4728700010.0
2007-08-15 17:10:00,109.0,109.07,108.9,109.06,5177600044.0
2007-08-15 17:15:00,109.06,109.14,108.99,109.04,4623500029.0
2007-08-15 17:20:00,109.04,109.13,108.975,109.0,4332000018.0
2007-08-15 17:25:00,109.0,109.16,108.98,109.16,5169400034.0
2007-08-15 17:30:00,109.16,109.36,109.16,109.36,6330000011.0
2007-08-15 17:35:00,109.36,109.36,109.14,109.22,5790600119.0
2007-08-15 17:40:00,109.22,109.24,109.12,109.21,4706100067.0
2007-08-15 17:45:00,109.19,109.22,109.02,109.05,3983300066.0
2007-08-15 17:50:00,109.05,109.08,108.91,108.95,5011700000.0
2007-08-15 17:55:00,108.95,109.06,108.935,109.05,3991600004.0
2007-08-15 18:00:00,109.05,109.115,109.01,109.05,3657199999.0
2007-08-15 18:05:00,109.07,109.13,109.02,109.12,3279900016.0
2007-08-15 18:10:00,109.12,109.14,109.02,109.02,2656100012.0
2007-08-15 18:15:00,109.04,109.14,109.02,109.09,3003400012.0
2007-08-15 18:20:00,109.09,109.13,109.07,109.08,1505800009.0
2007-08-15 18:25:00,109.085,109.14,109.07,109.13,2659000023.0
2007-08-15 18:30:00,109.12,109.13,109.04,109.08,1961500012.0
2007-08-15 18:35:00,109.08,109.08,108.99,109.07,1577099996.0
2007-08-15 18:40:00,109.07,109.1,108.94,108.98,2889000050.0
2007-08-15 18:45:00,108.98,109.1,108.93,108.96,5394500071.0
2007-08-15 18:50:00,108.97,109.07,108.95,108.99,4586100007.0
2007-08-15 18:55:00,108.98,109.05,108.94,108.95,3085199996.0
2007-08-15 19:00:00,108.96,109.01,108.92,108.96,4604800064.0
2007-08-15 19:05:00,108.96,109.07,108.925,109.07,6209900044.0
2007-08-15 19:10:00,109.07,109.135,109.045,109.13,2482099997.0
2007-08-15 19:15:00,109.13,109.19,109.11,109.15,4047400041.0
2007-08-15 19:20:00,109.14,109.19,109.08,109.14,3207300059.0
2007-08-15 19:25:00,109.14,109.24,109.11,109.175,3930400024.0
2007-08-15 19:30:00,109.19,109.24,109.17,109.21,3367200039.0
2007-08-15 19:35:00,109.21,109.25,109.19,109.21,4650600083.0
2007-08-15 19:40:00,109.21,109.32,109.18,109.32,4387600065.0
2007-08-15 19:45:00,109.29,109.45,109.29,109.39,5248600023.0
2007-08-15 19:50:00,109.41,109.47,109.355,109.455,6320000051.0
2007-08-15 19:55:00,109.46,109.46,109.37,109.37,3731200126.0
2007-08-15 20:00:00,109.37,109.37,109.27,109.29,5376400022.0
2007-08-15 20:05:00,109.29,109.3,109.1,109.13,6084600023.0
2007-08-15 20:10:00,109.13,109.2,109.085,109.17,5764900019.0
2007-08-15 20:15:00,109.18,109.19,109.05,109.14,6078700045.0
2007-08-15 20:20:00,109.14,109.18,109.0,109.02,4111200021.0
2007-08-15 20:25:00,109.02,109.07,108.95,108.985,6680099971.0
2007-08-15 20:30:00,108.985,109.07,108.955,108.955,4770300067.0
2007-08-15 20:35:00,108.96,108.96,108.86,108.92,4995500028.0
2007-08-15 20:40:00,108.915,108.97,108.87,108.91,3844300028.0
2007-08-15 20:45:00,108.91,108.96,108.62,108.68,5567500068.0
2007-08-15 20:50:00,108.68,108.73,108.62,108.66,4545800034.0
2007-08-15 20:55:00,108.66,108.67,108.45,108.47,5936300070.0
2007-08-15 21:00:00,108.475,108.62,108.43,108.43,5520000045.0
2007-08-15 21:05:00,108.44,108.505,108.36,108.45,6370400026.0
2007-08-15 21:10:00,108.45,108.48,108.29,108.38,6058200048.0
2007-08-15 21:15:00,108.395,108.46,108.31,108.45,4558600011.0
2007-08-15 21:20:00,108.46,108.52,108.42,108.43,4888700066.0
2007-08-15 21:25:00,108.435,108.44,108.34,108.36,3591800017.0
2007-08-15 21:30:00,108.345,108.38,108.31,108.365,6182000064.0
2007-08-15 21:35:00,108.35,108.38,108.32,108.34,4183300039.0
2007-08-15 21:40:00,108.34,108.42,108.33,108.35,4793700058.0
2007-08-15 21:45:00,108.35,108.4,108.33,108.37,3697800044.0
2007-08-15 21:50:00,108.37,108.37,108.26,108.26,3201900021.0
2007-08-15 21:55:00,108.27,108.27,108.17,108.24,3447500036.0
2007-08-15 22:00:00,108.24,108.35,108.23,108.34,2215900005.0
2007-08-15 22:05:00,108.34,108.34,108.23,108.28,1424800001.0
2007-08-15 22:10:00,108.28,108.35,108.26,108.32,1488499995.0
2007-08-15 22:15:00,108.32,108.38,108.28,108.36,1189799998.0
2007-08-15 22:20:00,108.355,108.41,108.31,108.39,1818800000.0
2007-08-15 22:25:00,108.385,108.4,108.36,108.39,1092799993.0
2007-08-15 22:30:00,108.38,108.395,108.34,108.36,1064200000.0
2007-08-15 22:35:00,108.36,108.37,108.27,108.3,833699996.0
2007-08-15 22:40:00,108.295,108.31,108.22,108.24,1308199999.0
2007-08-15 22:45:00,108.24,108.26,108.2,108.24,985299999.0
2007-08-15 22:50:00,108.24,108.25,108.05,108.08,2049299996.0
2007-08-15 22:55:00,108.07,108.09,108.005,108.025,2025000002.0
2007-08-15 23:00:00,108.07,108.1,107.995,108.08,751200000.0
2007-08-15 23:05:00,108.05,108.06,107.995,108.04,476700000.0
2007-08-15 23:10:00,108.02,108.05,107.97,107.97,924300000.0
2007-08-15 23:15:00,107.99,108.015,107.965,107.975,1204700000.0
2007-08-15 23:20:00,107.975,107.99,107.895,107.97,1550000004.0
2007-08-15 23:25:00,107.955,107.96,107.86,107.89,1540400000.0
2007-08-15 23:30:00,107.89,107.91,107.715,107.78,2145800004.0
2007-08-15 23:35:00,107.78,107.8,107.71,107.76,1438999999.0
2007-08-15 23:40:00,107.75,107.79,107.715,107.76,1932600020.0
2007-08-15 23:45:00,107.76,107.78,107.67,107.685,1212400007.0
2007-08-15 23:50:00,107.685,107.72,107.605,107.67,1712200007.0
2007-08-15 23:55:00,107.69,107.72,107.565,107.61,1645600011.0
2007-08-16 00:00:00,107.61,107.65,107.56,107.58,1973600002.0
2007-08-16 00:05:00,107.59,107.6,107.54,107.57,1487300006.0
2007-08-16 00:10:00,107.58,107.63,107.55,107.61,1665300000.0
2007-08-16 00:15:00,107.61,107.725,107.57,107.68,737800002.0
2007-08-16 00:20:00,107.68,107.74,107.65,107.68,1308399998.0
2007-08-16 00:25:00,107.69,107.7,107.61,107.67,1034900005.0
2007-08-16 00:30:00,107.68,107.68,107.62,107.66,776499999.0
2007-08-16 00:35:00,107.67,107.72,107.63,107.71,917899999.0
2007-08-16 00:40:00,107.725,107.8,107.72,107.77,1033200003.0
2007-08-16 00:45:00,107.77,107.82,107.75,107.76,1901800001.0
2007-08-16 00:50:00,107.76,107.78,107.65,107.67,1317100000.0
2007-08-16 00:55:00,107.67,107.69,107.61,107.69,1191900003.0
2007-08-16 01:00:00,107.68,107.71,107.67,107.7,1038000002.0
2007-08-16 01:05:00,107.7,107.72,107.65,107.69,1565600005.0
2007-08-16 01:10:00,107.69,107.72,107.67,107.695,1599300004.0
2007-08-16 01:15:00,107.695,107.74,107.69,107.705,1496100009.0
2007-08-16 01:20:00,107.7,107.73,107.675,107.7,1452800001.0
2007-08-16 01:25:00,107.71,107.72,107.67,107.7,1037900001.0
2007-08-16 01:30:00,107.695,107.715,107.66,107.67,1671199998.0
2007-08-16 01:35:00,107.675,107.71,107.635,107.7,1935600014.0
2007-08-16 01:40:00,107.69,107.72,107.61,107.66,2342700014.0
2007-08-16 01:45:00,107.66,107.68,107.59,107.6,3025500037.0
2007-08-16 01:50:00,107.6,107.62,107.535,107.555,2554600007.0
2007-08-16 01:55:00,107.56,107.6,107.495,107.6,2456500003.0
2007-08-16 02:00:00,107.6,107.64,107.565,107.61,2144700001.0
2007-08-16 02:05:00,107.61,107.74,107.61,107.74,3635400000.0
2007-08-16 02:10:00,107.74,107.83,107.605,107.64,3683699997.0
2007-08-16 02:15:00,107.64,107.7,107.61,107.655,2343900003.0
2007-08-16 02:20:00,107.66,107.69,107.595,107.66,2305599997.0
2007-08-16 02:25:00,107.66,107.71,107.62,107.71,2037799997.0
2007-08-16 02:30:00,107.7,107.73,107.67,107.705,1798000006.0
2007-08-16 02:35:00,107.71,107.74,107.67,107.73,2769900001.0
2007-08-16 02:40:00,107.72,107.81,107.71,107.81,2518600012.0
2007-08-16 02:45:00,107.81,107.83,107.73,107.78,2125799999.0
2007-08-16 02:50:00,107.79,107.82,107.665,107.67,4350799990.0
2007-08-16 02:55:00,107.67,107.74,107.655,107.67,5075199997.0
2007-08-16 03:00:00,107.675,107.68,107.625,107.655,3808300006.0
2007-08-16 03:05:00,107.655,107.71,107.615,107.675,3512899994.0
2007-08-16 03:10:00,107.675,107.72,107.64,107.685,3054400006.0
2007-08-16 03:15:00,107.69,107.76,107.685,107.74,2421399999.0
2007-08-16 03:20:00,107.75,107.9,107.74,107.79,5208700000.0
2007-08-16 03:25:00,107.795,107.815,107.74,107.75,2865199998.0
2007-08-16 03:30:00,107.75,107.78,107.71,107.72,2389099995.0
2007-08-16 03:35:00,107.72,107.78,107.68,107.755,3360100002.0
2007-08-16 03:40:00,107.76,107.8,107.71,107.785,6713999973.0
2007-08-16 03:45:00,107.79,107.8,107.73,107.74,4323000013.0
2007-08-16 03:50:00,107.75,107.795,107.73,107.76,4207400048.0
2007-08-16 03:55:00,107.76,107.775,107.7,107.73,4057600031.0
2007-08-16 04:00:00,107.73,107.76,107.7,107.71,3021900002.0
2007-08-16 04:05:00,107.72,107.73,107.57,107.62,6671399995.0
2007-08-16 04:10:00,107.62,107.65,107.56,107.645,4457399996.0
2007-08-16 04:15:00,107.65,107.665,107.63,107.64,1778399997.0
2007-08-16 04:20:00,107.65,107.68,107.635,107.68,2029900005.0
2007-08-16 04:25:00,107.68,107.68,107.62,107.65,2185099996.0
2007-08-16 04:30:00,107.65,107.67,107.61,107.635,1996300017.0
2007-08-16 04:35:00,107.635,107.67,107.605,107.65,3251800029.0
2007-08-16 04:40:00,107.65,107.665,107.59,107.59,1902200011.0
2007-08-16 04:45:00,107.59,107.625,107.57,107.6,3280800003.0
2007-08-16 04:50:00,107.59,107.615,107.58,107.6,2714900017.0
2007-08-16 04:55:00,107.6,107.635,107.58,107.61,3522900019.0
2007-08-16 05:00:00,107.615,107.62,107.53,107.555,4114899995.0
2007-08-16 05:05:00,107.57,107.58,107.5,107.53,4028000019.0
2007-08-16 05:10:00,107.53,107.53,107.455,107.52,5866700007.0
2007-08-16 05:15:00,107.52,107.535,107.38,107.4,4672499998.0
2007-08-16 05:20:00,107.395,107.41,107.22,107.32,5263499978.0
2007-08-16 05:25:00,107.315,107.34,107.165,107.32,3398999992.0
2007-08-16 05:30:00,107.315,107.39,107.225,107.235,4372299984.0
2007-08-16 05:35:00,107.24,107.24,107.04,107.04,5126000003.0
2007-08-16 05:40:00,107.045,107.045,106.76,106.97,6689499970.0
2007-08-16 05:45:00,106.97,107.02,106.79,106.86,4604199987.0
2007-08-16 05:50:00,106.86,107.165,106.84,106.94,5150800000.0
2007-08-16 05:55:00,106.94,106.955,106.78,106.94,4400099983.0
2007-08-16 06:00:00,106.93,107.125,106.88,106.9,4278699961.0
2007-08-16 06:05:00,106.89,107.065,106.89,106.99,2554200000.0
2007-08-16 06:10:00,106.98,107.02,106.87,107.005,2903600003.0
2007-08-16 06:15:00,107.01,107.045,106.96,107.025,2265800000.0
2007-08-16 06:20:00,107.02,107.04,106.87,106.99,2793799979.0
2007-08-16 06:25:00,106.99,107.03,106.97,106.99,1680599993.0
2007-08-16 06:30:00,106.985,107.15,106.97,107.14,2384099998.0
2007-08-16 06:35:00,107.14,107.42,107.07,107.415,2202599998.0
2007-08-16 06:40:00,107.42,107.45,107.28,107.35,3092100000.0
2007-08-16 06:45:00,107.34,107.37,107.08,107.18,2631800000.0
2007-08-16 06:50:00,107.18,107.22,107.08,107.165,1980000000.0
2007-08-16 06:55:00,107.165,107.21,107.14,107.15,2326700001.0
2007-08-16 07:00:00,107.17,107.27,107.13,107.25,1275900000.0
2007-08-16 07:05:00,107.25,107.25,107.14,107.16,823600000.0
2007-08-16 07:10:00,107.16,107.2,107.11,107.15,1759199998.0
2007-08-16 07:15:00,107.15,107.165,107.1,107.14,929300000.0
2007-08-16 07:20:00,107.14,107.15,107.07,107.11,1429499998.0
2007-08-16 07:25:00,107.11,107.15,107.045,107.05,1904700000.0
2007-08-16 07:30:00,107.055,107.1,106.98,107.09,2625100002.0
2007-08-16 07:35:00,107.09,107.1,106.99,107.05,1846500008.0
2007-08-16 07:40:00,107.05,107.145,107.05,107.125,1791499998.0
2007-08-16 07:45:00,107.12,107.21,107.12,107.15,2575900000.0
2007-08-16 07:50:00,107.15,107.155,107.06,107.155,2455899991.0
2007-08-16 07:55:00,107.155,107.305,107.14,107.285,2822699998.0
2007-08-16 08:00:00,107.29,107.32,107.21,107.23,3305299993.0
2007-08-16 08:05:00,107.21,107.32,107.2,107.315,3200099993.0
2007-08-16 08:10:00,107.31,107.355,107.27,107.325,2412900002.0
2007-08-16 08:15:00,107.32,107.38,107.16,107.24,3279399996.0
2007-08-16 08:20:00,107.23,107.24,106.99,106.99,3667700015.0
2007-08-16 08:25:00,106.995,107.12,106.99,107.1,3277800021.0
2007-08-16 08:30:00,107.1,107.15,106.99,106.99,3562699999.0
2007-08-16 08:35:00,106.99,107.04,106.86,107.01,3943600002.0
2007-08-16 08:40:00,107.02,107.075,106.95,107.07,3756500006.0
2007-08-16 08:45:00,107.06,107.11,107.02,107.09,2918800006.0
2007-08-16 08:50:00,107.085,107.3,107.01,107.25,5338600007.0
2007-08-16 08:55:00,107.25,107.27,107.11,107.26,4108600005.0
2007-08-16 09:00:00,107.26,107.41,107.185,107.31,5643899997.0
2007-08-16 09:05:00,107.31,107.36,107.18,107.265,4760200012.0
2007-08-16 09:10:00,107.27,107.32,107.19,107.29,5095000012.0
2007-08-16 09:15:00,107.29,107.415,107.245,107.34,5564100036.0
2007-08-16 09:20:00,107.345,107.395,107.31,107.315,3179699998.0
2007-08-16 09:25:00,107.32,107.36,107.27,107.3,3677000004.0
2007-08-16 09:30:00,107.31,107.425,107.3,107.415,3188600005.0
2007-08-16 09:35:00,107.42,107.43,107.3,107.305,3991600002.0
2007-08-16 09:40:00,107.305,107.42,107.25,107.41,5822699996.0
2007-08-16 09:45:00,107.41,107.5,107.395,107.41,4697600040.0
2007-08-16 09:50:00,107.41,107.48,107.32,107.32,4298300016.0
2007-08-16 09:55:00,107.31,107.31,107.21,107.3,5530100007.0
2007-08-16 10:00:00,107.3,107.31,107.22,107.225,4196700020.0
2007-08-16 10:05:00,107.23,107.24,107.11,107.15,5044600017.0
2007-08-16 10:10:00,107.15,107.24,107.07,107.14,6011000004.0
2007-08-16 10:15:00,107.13,107.155,107.07,107.075,3987099997.0
2007-08-16 10:20:00,107.06,107.065,106.945,106.95,4277100010.0
2007-08-16 10:25:00,106.94,107.04,106.9,107.03,4703100019.0
2007-08-16 10:30:00,107.01,107.065,106.95,107.01,3763699997.0
2007-08-16 10:35:00,107.01,107.035,106.89,106.99,3161299998.0
2007-08-16 10:40:00,106.985,107.09,106.96,107.06,4041300000.0
2007-08-16 10:45:00,107.06,107.105,106.96,107.065,4132800008.0
2007-08-16 10:50:00,107.08,107.09,107.0,107.085,2797400005.0
2007-08-16 10:55:00,107.085,107.13,106.98,107.115,3020400002.0
2007-08-16 11:00:00,107.12,107.2,107.085,107.12,4189000021.0
2007-08-16 11:05:00,107.12,107.12,106.97,107.105,2473900001.0
2007-08-16 11:10:00,107.105,107.11,106.94,107.065,3175200003.0
2007-08-16 11:15:00,107.06,107.135,106.99,107.095,3792300008.0
2007-08-16 11:20:00,107.095,107.15,107.065,107.15,3431000001.0
2007-08-16 11:25:00,107.14,107.175,106.95,106.95,4659099978.0
2007-08-16 11:30:00,106.95,106.97,106.82,106.9,3916699980.0
2007-08-16 11:35:00,106.9,107.025,106.9,107.02,3370299990.0
2007-08-16 11:40:00,107.02,107.04,106.78,106.81,3181999991.0
2007-08-16 11:45:00,106.815,106.84,106.63,106.66,3204700008.0
2007-08-16 11:50:00,106.665,106.93,106.65,106.93,3435499999.0
2007-08-16 11:55:00,106.915,106.96,106.76,106.84,2975800005.0
2007-08-16 12:00:00,106.845,106.89,106.76,106.79,2550300010.0
2007-08-16 12:05:00,106.8,106.8,106.645,106.67,4576699997.0
2007-08-16 12:10:00,106.66,106.665,106.25,106.29,7027799997.0
2007-08-16 12:15:00,106.285,106.5,106.27,106.45,6640000040.0
2007-08-16 12:20:00,106.46,106.52,106.39,106.415,5543200007.0
2007-08-16 12:25:00,106.41,106.43,106.17,106.2,4481300009.0
2007-08-16 12:30:00,106.2,106.23,105.14,105.14,5855500033.0
2007-08-16 12:35:00,105.14,105.18,104.59,105.08,4642900040.0
2007-08-16 12:40:00,105.08,105.35,104.98,105.085,4390900030.0
2007-08-16 12:45:00,105.085,105.62,105.01,105.53,5916000005.0
2007-08-16 12:50:00,105.53,106.07,105.435,106.03,7540500022.0
2007-08-16 12:55:00,106.035,106.38,105.58,105.615,8348200017.0
2007-08-16 13:00:00,105.615,105.775,105.49,105.7,6919700044.0
2007-08-16 13:05:00,105.7,105.73,105.41,105.52,6595400051.0
2007-08-16 13:10:00,105.52,105.635,105.29,105.36,7382400123.0
2007-08-16 13:15:00,105.36,105.5,105.33,105.42,7267600127.0
2007-08-16 13:20:00,105.425,105.515,105.22,105.33,5370400080.0
2007-08-16 13:25:00,105.325,105.43,105.2,105.35,3944699982.0
2007-08-16 13:30:00,105.35,105.84,105.35,105.77,5544199980.0
2007-08-16 13:35:00,105.77,105.77,105.47,105.64,5381099965.0
2007-08-16 13:40:00,105.63,105.64,105.43,105.55,5299500007.0
2007-08-16 13:45:00,105.54,105.65,105.41,105.49,4664499997.0
2007-08-16 13:50:00,105.49,105.56,105.39,105.43,4533600001.0
2007-08-16 13:55:00,105.43,105.47,105.27,105.44,4662700006.0
2007-08-16 14:00:00,105.44,105.78,105.44,105.76,4319899996.0
2007-08-16 14:05:00,105.75,105.87,105.54,105.59,6046700013.0
2007-08-16 14:10:00,105.58,105.93,105.53,105.81,5528099989.0
2007-08-16 14:15:00,105.81,106.04,105.75,106.01,7178900039.0
2007-08-16 14:20:00,106.01,106.09,105.95,106.065,8757900070.0
2007-08-16 14:25:00,106.06,106.19,105.98,106.13,7953800115.0
2007-08-16 14:30:00,106.1,106.73,106.07,106.52,8532200100.0
2007-08-16 14:35:00,106.52,106.57,106.35,106.47,7458100045.0
2007-08-16 14:40:00,106.45,106.75,106.45,106.7,8667000089.0
2007-08-16 14:45:00,106.7,106.74,106.53,106.6,8703700080.0
2007-08-16 14:50:00,106.62,106.71,106.55,106.7,7647700023.0
2007-08-16 14:55:00,106.69,106.8,106.5,106.51,7961900092.0
2007-08-16 15:00:00,106.48,106.52,106.34,106.5,7406900066.0
2007-08-16 15:05:00,106.51,106.6,106.5,106.57,8203700123.0
2007-08-16 15:10:00,106.58,106.78,106.58,106.75,5496700068.0
2007-08-16 15:15:00,106.73,106.83,106.56,106.64,7162700071.0
2007-08-16 15:20:00,106.63,107.19,106.61,107.15,8670500133.0
2007-08-16 15:25:00,107.15,107.35,107.06,107.12,7521500095.0
2007-08-16 15:30:00,107.13,107.17,106.825,107.07,7799100074.0
2007-08-16 15:35:00,107.07,107.17,106.85,106.92,6725700081.0
2007-08-16 15:40:00,106.93,107.15,106.72,107.15,7334100088.0
2007-08-16 15:45:00,107.15,107.29,107.1,107.24,8323300099.0
2007-08-16 15:50:00,107.25,107.26,107.04,107.08,7004300043.0
2007-08-16 15:55:00,107.07,107.15,106.98,107.12,5900400044.0
2007-08-16 16:00:00,107.13,107.14,106.8,106.95,8979600076.0
2007-08-16 16:05:00,106.95,107.05,106.935,107.04,5995900061.0
2007-08-16 16:10:00,107.04,107.18,107.01,107.14,6093700062.0
2007-08-16 16:15:00,107.14,107.14,106.835,106.85,8628400107.0
2007-08-16 16:20:00,106.815,106.86,106.3,106.3,9527700055.0
2007-08-16 16:25:00,106.31,106.51,106.25,106.27,8890600111.0
2007-08-16 16:30:00,106.29,106.44,106.2,106.44,8143900077.0
2007-08-16 16:35:00,106.44,106.53,106.365,106.43,7516000081.0
2007-08-16 16:40:00,106.43,106.58,106.37,106.56,8914500087.0
2007-08-16 16:45:00,106.56,106.63,106.53,106.535,6881700037.0
2007-08-16 16:50:00,106.54,106.63,106.47,106.48,6033700080.0
2007-08-16 16:55:00,106.48,106.5,106.25,106.27,7003000028.0
2007-08-16 17:00:00,106.27,106.41,106.25,106.39,6290200024.0
2007-08-16 17:05:00,106.41,106.58,106.4,106.545,7318799988.0
2007-08-16 17:10:00,106.545,106.56,106.325,106.34,8219400034.0
2007-08-16 17:15:00,106.33,106.38,106.23,106.23,5086299978.0
2007-08-16 17:20:00,106.23,106.28,106.085,106.14,5615599993.0
2007-08-16 17:25:00,106.13,106.33,106.125,106.3,5843900011.0
2007-08-16 17:30:00,106.31,106.38,106.24,106.27,7153600004.0
2007-08-16 17:35:00,106.26,106.31,106.19,106.255,5413699969.0
2007-08-16 17:40:00,106.26,106.31,106.22,106.28,5347999996.0
2007-08-16 17:45:00,106.28,106.28,106.05,106.07,6625499975.0
2007-08-16 17:50:00,106.07,106.075,105.74,105.84,9937700035.0
2007-08-16 17:55:00,105.84,106.03,105.76,105.99,8851300088.0
2007-08-16 18:00:00,106.02,106.06,105.5,105.51,7159700066.0
2007-08-16 18:05:00,105.53,105.55,104.73,104.94,9635600066.0
2007-08-16 18:10:00,104.92,105.31,104.92,105.19,5373800084.0
2007-08-16 18:15:00,105.27,105.54,105.25,105.425,7871100128.0
2007-08-16 18:20:00,105.425,105.52,105.3,105.4,7960300102.0
2007-08-16 18:25:00,105.42,105.44,105.19,105.23,6873400090.0
2007-08-16 18:30:00,105.23,105.35,105.14,105.31,6994300025.0
2007-08-16 18:35:00,105.32,105.36,105.13,105.15,7224299983.0
2007-08-16 18:40:00,105.12,105.16,104.44,104.48,9257700016.0
2007-08-16 18:45:00,104.48,104.7,104.14,104.64,9290300057.0
2007-08-16 18:50:00,104.63,104.675,104.285,104.31,7155200084.0
2007-08-16 18:55:00,104.31,104.35,104.03,104.21,8747300042.0
2007-08-16 19:00:00,104.2,104.45,104.07,104.395,7806200036.0
2007-08-16 19:05:00,104.39,104.4,104.26,104.36,8189599993.0
2007-08-16 19:10:00,104.36,104.82,104.32,104.67,6873700009.0
2007-08-16 19:15:00,104.67,105.18,104.63,105.09,6823000055.0
2007-08-16 19:20:00,105.07,105.22,104.58,104.75,6435799989.0
2007-08-16 19:25:00,104.755,104.81,104.605,104.75,8975100018.0
2007-08-16 19:30:00,104.755,104.9,104.69,104.69,6155400000.0
2007-08-16 19:35:00,104.68,105.07,104.59,105.05,9423499995.0
2007-08-16 19:40:00,105.04,105.25,105.03,105.06,7388199975.0
2007-08-16 19:45:00,105.06,105.09,104.88,104.975,6855100005.0
2007-08-16 19:50:00,104.97,105.24,104.965,105.23,8205899971.0
2007-08-16 19:55:00,105.23,105.4,105.2,105.28,7198099988.0
2007-08-16 20:00:00,105.28,105.3,104.92,105.15,8199100022.0
2007-08-16 20:05:00,105.185,105.3,105.11,105.13,7833000038.0
2007-08-16 20:10:00,105.13,105.25,104.97,105.24,8554400041.0
2007-08-16 20:15:00,105.23,105.49,105.23,105.35,8335800082.0
2007-08-16 20:20:00,105.34,105.34,104.9,105.03,7976700053.0
2007-08-16 20:25:00,105.04,105.23,104.97,105.225,6657500028.0
2007-08-16 20:30:00,105.22,105.22,104.83,104.99,7166400041.0
2007-08-16 20:35:00,104.99,105.05,104.89,104.995,6299700083.0
2007-08-16 20:40:00,104.99,105.08,104.9,104.97,5360000076.0
2007-08-16 20:45:00,104.99,105.07,104.93,104.965,5210700052.0
2007-08-16 20:50:00,104.97,105.045,104.92,104.97,5818200039.0
2007-08-16 20:55:00,104.97,105.03,104.88,104.95,4972600043.0
2007-08-16 21:00:00,104.97,105.02,104.83,104.84,7140000051.0
2007-08-16 21:05:00,104.845,104.89,104.42,104.44,8210600041.0
2007-08-16 21:10:00,104.43,104.56,104.26,104.48,8863800066.0
2007-08-16 21:15:00,104.48,104.69,104.47,104.62,5710800055.0
2007-08-16 21:20:00,104.63,104.75,104.54,104.61,6740600019.0
2007-08-16 21:25:00,104.6,104.73,104.565,104.72,6951600017.0
2007-08-16 21:30:00,104.72,104.81,104.68,104.72,6789900086.0
2007-08-16 21:35:00,104.71,104.96,104.705,104.82,8729400121.0
2007-08-16 21:40:00,104.81,105.09,104.66,105.025,8389900087.0
2007-08-16 21:45:00,105.025,105.47,104.92,105.46,7868500144.0
2007-08-16 21:50:00,105.43,105.68,105.43,105.65,8890300099.0
2007-08-16 21:55:00,105.645,105.88,105.57,105.86,8680000060.0
2007-08-16 22:00:00,105.89,106.41,105.87,106.27,5045199991.0
2007-08-16 22:05:00,106.27,106.28,105.75,105.825,4294000000.0
2007-08-16 22:10:00,105.83,106.22,105.74,106.15,3500999994.0
2007-08-16 22:15:00,106.2,106.445,106.11,106.445,3672999998.0
2007-08-16 22:20:00,106.4,106.44,106.17,106.27,4201299985.0
2007-08-16 22:25:00,106.265,106.27,106.12,106.145,1861499994.0
2007-08-16 22:30:00,106.15,106.15,105.95,105.99,3387499983.0
2007-08-16 22:35:00,105.98,106.11,105.9,106.11,2723300003.0
2007-08-16 22:40:00,106.1,106.15,106.01,106.045,2443900001.0
2007-08-16 22:45:00,106.05,106.055,105.9,105.98,2311300009.0
2007-08-16 22:50:00,105.98,106.01,105.86,105.91,2277699996.0
2007-08-16 22:55:00,105.91,105.91,105.7,105.78,1924899999.0
2007-08-16 23:00:00,105.79,105.92,105.77,105.91,257200000.0
2007-08-16 23:05:00,105.92,106.15,105.88,106.05,336300000.0
2007-08-16 23:10:00,106.04,106.11,105.99,106.1,651600000.0
2007-08-16 23:15:00,106.1,106.23,106.08,106.19,847200001.0
2007-08-16 23:20:00,106.19,106.23,106.07,106.215,833400001.0
2007-08-16 23:25:00,106.215,106.3,106.16,106.275,798900000.0
2007-08-16 23:30:00,106.275,106.57,106.27,106.46,1561899998.0
2007-08-16 23:35:00,106.54,106.65,106.45,106.56,2162400002.0
2007-08-16 23:40:00,106.57,106.575,106.33,106.36,427800000.0
2007-08-16 23:45:00,106.36,106.38,106.155,106.18,595500000.0
2007-08-16 23:50:00,106.22,106.26,106.18,106.18,4000000.0
2007-08-16 23:55:00,106.19,106.32,106.19,106.23,242200000.0
2007-08-17 00:00:00,106.36,106.41,106.22,106.39,658800000.0
2007-08-17 00:05:00,106.39,106.47,106.33,106.37,1068200000.0
2007-08-17 00:10:00,106.37,106.47,106.34,106.39,1739499997.0
2007-08-17 00:15:00,106.405,106.555,106.38,106.44,3599100004.0
2007-08-17 00:20:00,106.45,106.5,106.39,106.44,4346300003.0
2007-08-17 00:25:00,106.44,106.485,106.39,106.465,1537300001.0
2007-08-17 00:30:00,106.47,106.56,106.3,106.3,3321800000.0
2007-08-17 00:35:00,106.305,106.335,106.26,106.325,2422099998.0
2007-08-17 00:40:00,106.325,106.49,106.31,106.48,1956399993.0
2007-08-17 00:45:00,106.485,106.56,106.44,106.45,1609300003.0
2007-08-17 00:50:00,106.455,106.49,106.375,106.375,1155700002.0
2007-08-17 00:55:00,106.38,106.44,106.23,106.27,2187200004.0
2007-08-17 01:00:00,106.27,106.32,105.79,105.85,3849999988.0
2007-08-17 01:05:00,105.83,105.99,105.6,105.62,3167899978.0
2007-08-17 01:10:00,105.62,105.685,105.33,105.68,4236700011.0
2007-08-17 01:15:00,105.67,106.095,105.64,105.74,3001900001.0
2007-08-17 01:20:00,105.74,106.03,105.69,105.745,649099997.0
2007-08-17 01:25:00,105.75,105.78,105.61,105.63,1684399996.0
2007-08-17 01:30:00,105.63,105.84,105.63,105.72,1980600003.0
2007-08-17 01:35:00,105.715,105.84,105.56,105.69,3557399979.0
2007-08-17 01:40:00,105.71,105.75,105.64,105.7,2297099998.0
2007-08-17 01:45:00,105.71,105.85,105.59,105.84,2925299996.0
2007-08-17 01:50:00,105.84,105.85,105.555,105.59,3776899982.0
2007-08-17 01:55:00,105.59,105.63,105.52,105.56,2339000004.0
2007-08-17 02:00:00,105.56,105.7,105.54,105.68,1695199993.0
2007-08-17 02:05:00,105.67,105.7,105.59,105.63,656700000.0
2007-08-17 02:10:00,105.64,105.88,105.63,105.85,1455400000.0
2007-08-17 02:15:00,105.88,105.92,105.77,105.89,2215700001.0
2007-08-17 02:20:00,105.89,105.91,105.75,105.84,2179599997.0
2007-08-17 02:25:00,105.83,105.94,105.82,105.93,1482499999.0
2007-08-17 02:30:00,105.92,105.99,105.88,105.88,1580699995.0
2007-08-17 02:35:00,105.89,105.91,105.78,105.82,1742599996.0
2007-08-17 02:40:00,105.8,105.83,105.69,105.81,2099399999.0
2007-08-17 02:45:00,105.81,105.81,105.68,105.8,2828700000.0
2007-08-17 02:50:00,105.8,105.85,105.72,105.83,4888699994.0
2007-08-17 02:55:00,105.83,105.84,105.69,105.71,3281399996.0
2007-08-17 03:00:00,105.72,105.75,105.515,105.64,4425899991.0
2007-08-17 03:05:00,105.64,105.65,105.44,105.53,3859499986.0
2007-08-17 03:10:00,105.54,105.59,105.27,105.28,2678399993.0
2007-08-17 03:15:00,105.27,105.36,105.25,105.31,3609499999.0
2007-08-17 03:20:00,105.31,105.31,104.71,104.97,5775599973.0
2007-08-17 03:25:00,104.955,105.05,104.89,104.92,3327099977.0
2007-08-17 03:30:00,104.92,105.14,104.89,105.01,3671400018.0
2007-08-17 03:35:00,105.01,105.06,104.99,105.04,2365500011.0
2007-08-17 03:40:00,105.04,105.09,104.935,105.08,2649200017.0
2007-08-17 03:45:00,105.08,105.16,105.02,105.13,3449800034.0
2007-08-17 03:50:00,105.13,105.25,105.085,105.24,3508100052.0
2007-08-17 03:55:00,105.25,105.46,105.24,105.41,4865900025.0
2007-08-17 04:00:00,105.41,105.43,105.3,105.32,2895399986.0
2007-08-17 04:05:00,105.31,105.32,105.22,105.25,2530299970.0
2007-08-17 04:10:00,105.245,105.4,105.195,105.33,3451199966.0
2007-08-17 04:15:00,105.33,105.33,105.12,105.21,2945999994.0
2007-08-17 04:20:00,105.22,105.3,105.205,105.26,2208999981.0
2007-08-17 04:25:00,105.26,105.26,105.08,105.12,2414999995.0
2007-08-17 04:30:00,105.12,105.14,105.06,105.08,3845999994.0
2007-08-17 04:35:00,105.075,105.1,104.955,104.97,4821099995.0
2007-08-17 04:40:00,104.975,104.98,104.89,104.91,3525900000.0
2007-08-17 04:45:00,104.91,105.05,104.9,105.0,3891200000.0
2007-08-17 04:50:00,104.99,105.05,104.92,105.03,2947699999.0
2007-08-17 04:55:00,105.04,105.05,104.91,104.93,2459700000.0
2007-08-17 05:00:00,104.92,104.96,104.85,104.88,5404299982.0
2007-08-17 05:05:00,104.88,104.93,104.82,104.92,3841199971.0
2007-08-17 05:10:00,104.93,104.995,104.89,104.98,2843699973.0
2007-08-17 05:15:00,104.97,104.99,104.88,104.9,3216899995.0
2007-08-17 05:20:00,104.9,104.91,104.79,104.83,4111699992.0
2007-08-17 05:25:00,104.82,104.92,104.78,104.85,4729999992.0
2007-08-17 05:30:00,104.85,104.88,104.82,104.84,819400000.0
2007-08-17 05:35:00,104.83,104.87,104.715,104.73,1823799987.0
2007-08-17 05:40:00,104.73,104.9,104.68,104.79,4724300051.0
2007-08-17 05:45:00,104.79,104.8,104.615,104.73,4046400035.0
2007-08-17 05:50:00,104.74,104.76,104.65,104.74,2793000001.0
2007-08-17 05:55:00,104.74,104.77,104.685,104.74,2976200019.0
2007-08-17 06:00:00,104.75,104.8,104.72,104.8,2723200035.0
2007-08-17 06:05:00,104.8,104.815,104.65,104.72,4191799990.0
2007-08-17 06:10:00,104.71,104.73,104.49,104.57,4059100016.0
2007-08-17 06:15:00,104.58,104.59,104.02,104.03,5743100031.0
2007-08-17 06:20:00,104.03,104.54,103.97,104.22,7877600016.0
2007-08-17 06:25:00,104.25,104.48,104.245,104.31,4967500008.0
2007-08-17 06:30:00,104.31,104.35,104.14,104.24,3916399995.0
2007-08-17 06:35:00,104.24,104.395,104.145,104.38,4430999997.0
2007-08-17 06:40:00,104.38,104.52,104.3,104.32,3322800006.0
2007-08-17 06:45:00,104.31,104.39,104.24,104.26,2583699990.0
2007-08-17 06:50:00,104.26,104.32,104.18,104.27,2695300000.0
2007-08-17 06:55:00,104.26,104.28,104.19,104.225,1571000016.0
2007-08-17 07:00:00,104.225,104.455,104.19,104.45,5707700006.0
2007-08-17 07:05:00,104.465,104.715,104.4,104.55,5586300041.0
2007-08-17 07:10:00,104.53,104.68,104.49,104.5,6463500019.0
2007-08-17 07:15:00,104.5,104.53,104.22,104.27,5488700008.0
2007-08-17 07:20:00,104.27,104.315,104.17,104.23,3716399998.0
2007-08-17 07:25:00,104.2,104.38,104.2,104.23,3759400007.0
2007-08-17 07:30:00,104.23,104.26,104.155,104.185,2796100011.0
2007-08-17 07:35:00,104.2,104.2,104.01,104.01,3209799974.0
2007-08-17 07:40:00,104.05,104.175,104.03,104.14,3320099988.0
2007-08-17 07:45:00,104.13,104.23,104.08,104.125,3511800000.0
2007-08-17 07:50:00,104.13,104.32,104.07,104.1,4839900056.0
2007-08-17 07:55:00,104.11,104.225,104.07,104.145,3197500052.0
2007-08-17 08:00:00,104.15,104.37,104.13,104.16,5768800076.0
2007-08-17 08:05:00,104.165,104.365,104.12,104.355,4940900019.0
2007-08-17 08:10:00,104.35,104.53,104.3,104.51,3620700016.0
2007-08-17 08:15:00,104.51,104.51,104.34,104.44,3746500033.0
2007-08-17 08:20:00,104.46,104.56,104.39,104.43,1820800009.0
2007-08-17 08:25:00,104.43,104.59,104.42,104.58,4531800018.0
2007-08-17 08:30:00,104.58,104.61,104.35,104.43,5266500047.0
2007-08-17 08:35:00,104.43,104.505,104.35,104.47,6418600087.0
2007-08-17 08:40:00,104.47,104.49,104.26,104.37,5924600056.0
2007-08-17 08:45:00,104.37,104.42,104.31,104.39,6912700083.0
2007-08-17 08:50:00,104.385,104.41,104.33,104.38,3048800032.0
2007-08-17 08:55:00,104.37,104.41,104.26,104.265,3767999999.0
2007-08-17 09:00:00,104.26,104.27,103.94,103.96,5178100027.0
2007-08-17 09:05:00,103.96,103.96,103.36,103.87,6695700086.0
2007-08-17 09:10:00,103.85,103.95,103.54,103.76,5967900159.0
2007-08-17 09:15:00,103.76,103.98,103.7,103.9,7392700145.0
2007-08-17 09:20:00,103.89,104.08,103.83,103.98,6199500093.0
2007-08-17 09:25:00,104.0,104.18,103.93,104.14,6479800154.0
2007-08-17 09:30:00,104.15,104.32,104.1,104.25,4925400082.0
2007-08-17 09:35:00,104.25,104.37,104.21,104.35,4044100029.0
2007-08-17 09:40:00,104.36,104.78,104.32,104.72,6021800034.0
2007-08-17 09:45:00,104.73,104.93,104.68,104.88,4980300003.0
2007-08-17 09:50:00,104.845,104.97,104.67,104.8,3626700004.0
2007-08-17 09:55:00,104.81,104.85,104.39,104.77,5780600034.0
2007-08-17 10:00:00,104.82,104.96,104.68,104.86,4652100032.0
2007-08-17 10:05:00,104.86,104.95,104.76,104.85,3523700040.0
2007-08-17 10:10:00,104.85,104.85,104.6,104.65,3025100025.0
2007-08-17 10:15:00,104.64,104.74,104.56,104.73,2283400028.0
2007-08-17 10:20:00,104.73,104.82,104.58,104.76,2131700006.0
2007-08-17 10:25:00,104.76,105.33,104.72,105.135,4351300024.0
2007-08-17 10:30:00,105.15,105.62,105.135,105.41,6639000055.0
2007-08-17 10:35:00,105.4,105.55,105.375,105.38,5717000149.0
2007-08-17 10:40:00,105.38,105.41,105.25,105.35,4655500056.0
2007-08-17 10:45:00,105.35,105.37,105.21,105.33,3000700054.0
2007-08-17 10:50:00,105.34,105.47,105.34,105.44,3762900029.0
2007-08-17 10:55:00,105.43,106.09,105.35,106.01,6236900163.0
2007-08-17 11:00:00,106.01,106.06,105.66,105.68,5799500052.0
2007-08-17 11:05:00,105.68,105.75,105.6,105.69,4504800027.0
2007-08-17 11:10:00,105.69,105.72,105.63,105.69,3131300040.0
2007-08-17 11:15:00,105.69,105.86,105.53,105.6,4615500070.0
2007-08-17 11:20:00,105.6,105.6,105.045,105.19,5393900113.0
2007-08-17 11:25:00,105.18,105.28,104.895,104.94,3284000016.0
2007-08-17 11:30:00,104.94,105.15,104.68,105.09,4246900036.0
2007-08-17 11:35:00,105.09,105.09,104.765,104.89,3583100017.0
2007-08-17 11:40:00,104.92,104.93,104.74,104.85,3419800040.0
2007-08-17 11:45:00,104.85,104.98,104.755,104.94,2871500023.0
2007-08-17 11:50:00,104.95,105.1,104.935,105.05,2636500011.0
2007-08-17 11:55:00,105.05,105.09,104.955,105.01,1759900009.0
2007-08-17 12:00:00,105.01,105.33,104.95,105.18,3203900026.0
2007-08-17 12:05:00,105.2,105.35,105.15,105.34,3183400016.0
2007-08-17 12:10:00,105.35,105.35,104.975,105.01,2563400008.0
2007-08-17 12:15:00,104.98,105.09,104.895,105.0,2068600006.0
2007-08-17 12:20:00,104.99,105.09,104.935,104.97,1636900000.0
2007-08-17 12:25:00,104.97,104.99,104.73,104.78,2440700015.0
2007-08-17 12:30:00,104.77,105.04,104.77,105.03,3423600050.0
2007-08-17 12:35:00,105.04,105.13,104.945,105.07,3621000079.0
2007-08-17 12:40:00,105.09,105.16,105.0,105.09,3256300073.0
2007-08-17 12:45:00,105.09,105.19,105.03,105.185,2899800046.0
2007-08-17 12:50:00,105.17,105.5,105.16,105.5,3737400062.0
2007-08-17 12:55:00,105.495,105.515,105.2,105.4,3528500057.0
2007-08-17 13:00:00,105.39,105.43,105.13,105.19,4244400003.0
2007-08-17 13:05:00,105.21,105.4,105.08,105.4,4630399990.0
2007-08-17 13:10:00,105.39,105.44,105.21,105.3,5930199985.0
2007-08-17 13:15:00,105.31,105.33,105.12,105.12,6164099985.0
2007-08-17 13:20:00,105.135,105.32,105.12,105.29,4298299983.0
2007-08-17 13:25:00,105.29,105.38,105.23,105.35,2466000005.0
2007-08-17 13:30:00,105.31,105.37,105.19,105.24,3262800048.0
2007-08-17 13:35:00,105.25,105.43,105.25,105.41,2395800044.0
2007-08-17 13:40:00,105.4,105.42,105.33,105.35,2993300001.0
2007-08-17 13:45:00,105.35,105.42,105.26,105.41,3185800004.0
2007-08-17 13:50:00,105.41,105.62,105.41,105.55,4052199990.0
2007-08-17 13:55:00,105.54,105.68,105.47,105.67,2697400012.0
2007-08-17 14:00:00,105.66,105.86,105.645,105.76,3983600003.0
2007-08-17 14:05:00,105.76,106.22,105.675,106.125,3497000018.0
2007-08-17 14:10:00,106.16,106.22,105.825,105.9,3858800016.0
2007-08-17 14:15:00,105.92,106.74,105.89,105.9,2520400012.0
2007-08-17 14:20:00,105.86,106.71,105.63,106.71,3318700013.0
2007-08-17 14:25:00,106.71,106.88,106.46,106.64,2575800000.0
2007-08-17 14:30:00,106.615,107.48,106.605,107.4,3695300000.0
2007-08-17 14:35:00,107.4,108.03,107.275,107.68,5158500000.0
2007-08-17 14:40:00,107.67,107.83,107.37,107.81,6124799996.0
2007-08-17 14:45:00,107.8,108.02,107.29,107.39,3666700000.0
2007-08-17 14:50:00,107.38,107.5,107.215,107.44,3984800000.0
2007-08-17 14:55:00,107.43,107.52,107.33,107.42,3574600000.0
2007-08-17 15:00:00,107.43,107.75,107.42,107.65,3815899989.0
2007-08-17 15:05:00,107.64,107.95,107.605,107.87,3543900004.0
2007-08-17 15:10:00,107.82,108.38,107.755,108.27,4072000000.0
2007-08-17 15:15:00,108.24,108.49,108.155,108.31,3456800000.0
2007-08-17 15:20:00,108.3,108.35,107.855,107.96,3034600000.0
2007-08-17 15:25:00,107.95,108.1,107.89,107.98,4184800000.0
2007-08-17 15:30:00,107.98,108.32,107.89,108.29,3196700000.0
2007-08-17 15:35:00,108.215,108.44,108.205,108.41,3580200000.0
2007-08-17 15:40:00,108.4,108.44,107.77,107.81,3769200000.0
2007-08-17 15:45:00,107.81,107.81,107.41,107.49,3000800000.0
2007-08-17 15:50:00,107.49,107.62,107.245,107.265,2775000000.0
2007-08-17 15:55:00,107.29,107.3,106.66,106.68,1910500000.0
2007-08-17 16:00:00,106.68,107.17,106.54,107.14,5854099975.0
2007-08-17 16:05:00,107.15,107.54,107.15,107.39,9438699985.0
2007-08-17 16:10:00,107.42,107.45,107.14,107.27,6450499986.0
2007-08-17 16:15:00,107.27,107.31,107.08,107.14,4829700000.0
2007-08-17 16:20:00,107.14,107.52,106.98,107.4,5372300002.0
2007-08-17 16:25:00,107.42,107.51,107.27,107.31,4696699998.0
2007-08-17 16:30:00,107.3,107.42,107.2,107.27,3915999994.0
2007-08-17 16:35:00,107.26,107.36,107.21,107.32,2658900000.0
2007-08-17 16:40:00,107.34,107.37,106.95,107.07,2668100000.0
2007-08-17 16:45:00,107.08,107.1,106.835,106.9,3250400001.0
2007-08-17 16:50:00,106.9,107.31,106.785,107.11,3186000000.0
2007-08-17 16:55:00,107.11,107.38,107.085,107.25,2589300000.0
2007-08-17 17:00:00,107.25,107.32,107.095,107.2,2590300000.0
2007-08-17 17:05:00,107.19,107.23,106.795,106.89,3340900000.0
2007-08-17 17:10:00,106.89,107.04,106.565,106.995,4086200000.0
2007-08-17 17:15:00,107.02,107.17,106.95,106.96,3538900000.0
2007-08-17 17:20:00,106.96,107.08,106.89,106.95,3948700000.0
2007-08-17 17:25:00,106.94,107.15,106.94,107.15,3783700001.0
2007-08-17 17:30:00,107.15,107.3,107.115,107.195,5664300007.0
2007-08-17 17:35:00,107.19,107.34,107.175,107.3,4351600002.0
2007-08-17 17:40:00,107.3,107.32,107.095,107.24,3686600001.0
2007-08-17 17:45:00,107.25,107.35,107.14,107.21,3689100000.0
2007-08-17 17:50:00,107.21,107.29,107.08,107.12,3168000000.0
2007-08-17 17:55:00,107.13,107.17,106.96,106.99,3718200000.0
2007-08-17 18:00:00,106.99,107.09,106.96,107.06,2357200001.0
2007-08-17 18:05:00,107.035,107.07,106.945,107.03,2719700000.0
2007-08-17 18:10:00,107.04,107.29,106.985,107.27,2931099999.0
2007-08-17 18:15:00,107.28,107.47,107.255,107.44,3828199999.0
2007-08-17 18:20:00,107.43,107.64,107.39,107.61,3395799999.0
2007-08-17 18:25:00,107.62,107.66,107.47,107.51,3490300000.0
2007-08-17 18:30:00,107.51,107.69,107.47,107.65,3780000000.0
2007-08-17 18:35:00,107.64,107.74,107.57,107.595,3433400000.0
2007-08-17 18:40:00,107.62,107.64,107.48,107.52,2209000000.0
2007-08-17 18:45:00,107.5,107.68,107.48,107.605,2725699999.0
2007-08-17 18:50:00,107.6,107.66,107.5,107.59,2197900000.0
2007-08-17 18:55:00,107.59,107.64,107.51,107.6,2464400000.0
2007-08-17 19:00:00,107.61,107.81,107.54,107.79,3559600001.0
2007-08-17 19:05:00,107.79,107.95,107.715,107.85,3113400000.0
2007-08-17 19:10:00,107.84,107.84,107.645,107.75,3107800000.0
2007-08-17 19:15:00,107.74,107.84,107.705,107.79,1522300000.0
2007-08-17 19:20:00,107.79,107.84,107.69,107.7,2112600000.0
2007-08-17 19:25:00,107.71,107.71,107.53,107.56,2169500000.0
2007-08-17 19:30:00,107.555,107.64,107.5,107.58,1531200000.0
2007-08-17 19:35:00,107.595,107.72,107.55,107.66,1798100000.0
2007-08-17 19:40:00,107.67,107.69,107.58,107.64,1390100000.0
2007-08-17 19:45:00,107.66,107.69,107.6,107.635,1767300000.0
2007-08-17 19:50:00,107.635,107.65,107.49,107.52,1384600000.0
2007-08-17 19:55:00,107.49,107.51,107.4,107.46,1807500000.0
2007-08-17 20:00:00,107.455,107.49,107.155,107.195,2599900000.0
2007-08-17 20:05:00,107.195,107.33,107.175,107.3,2632500000.0
2007-08-17 20:10:00,107.295,107.31,107.09,107.16,2332400000.0
2007-08-17 20:15:00,107.11,107.34,107.1,107.305,2144700000.0
2007-08-17 20:20:00,107.27,107.31,107.17,107.21,1872900000.0
2007-08-17 20:25:00,107.22,107.26,107.115,107.155,1612300000.0
2007-08-17 20:30:00,107.17,107.19,106.95,107.13,3630900000.0
2007-08-17 20:35:00,107.13,107.18,107.08,107.12,1266800000.0
2007-08-17 20:40:00,107.11,107.16,107.07,107.16,783100000.0
2007-08-17 20:45:00,107.16,107.22,107.12,107.17,1389200000.0
2007-08-17 20:50:00,107.12,107.22,107.12,107.175,906900000.0
2007-08-17 20:55:00,107.175,107.25,107.09,107.13,1359200000.0
2007-08-17 21:00:00,107.14,107.18,107.05,107.18,1406100000.0
2007-08-17 21:05:00,107.175,107.63,107.175,107.63,2573900000.0
2007-08-17 21:10:00,107.63,107.77,107.54,107.77,3495100000.0
2007-08-17 21:15:00,107.77,107.83,107.65,107.765,2889200000.0
2007-08-17 21:20:00,107.755,107.77,107.61,107.635,2235400000.0
2007-08-17 21:25:00,107.65,107.69,107.54,107.59,1626000000.0
2007-08-17 21:30:00,107.595,107.67,107.52,107.6,1826300000.0
2007-08-17 21:35:00,107.6,107.76,107.59,107.73,1095700000.0
2007-08-17 21:40:00,107.73,107.8,107.67,107.76,2803600001.0
2007-08-17 21:45:00,107.77,107.85,107.69,107.83,1266200000.0
2007-08-17 21:50:00,107.83,107.83,107.68,107.725,765700000.0
2007-08-17 21:55:00,107.74,107.75,107.49,107.575,1454100000.0
2007-08-17 22:00:00,107.575,107.7,107.535,107.61,1097000000.0
2007-08-17 22:05:00,107.66,107.75,107.585,107.725,1211700000.0
2007-08-17 22:10:00,107.72,107.77,107.66,107.675,1280600000.0
2007-08-17 22:15:00,107.74,107.81,107.66,107.71,790399999.0
2007-08-17 22:20:00,107.71,107.82,107.71,107.81,677999998.0
2007-08-17 22:25:00,107.81,107.85,107.715,107.79,1467800000.0
2007-08-17 22:30:00,107.785,107.85,107.74,107.82,335700000.0
2007-08-17 22:35:00,107.82,107.83,107.71,107.79,687400000.0
2007-08-17 22:40:00,107.77,107.81,107.71,107.76,620100000.0
2007-08-17 22:45:00,107.77,107.81,107.74,107.81,384600000.0
2007-08-17 22:50:00,107.8,107.925,107.78,107.91,981799999.0
2007-08-17 22:55:00,107.91,107.94,107.85,107.89,587600000.0
2007-08-19 23:05:00,107.57,107.58,107.515,107.515,51800000.0
2007-08-19 23:10:00,107.37,107.39,107.37,107.39,142800000.0
2007-08-19 23:15:00,107.39,107.43,107.38,107.405,108500000.0
2007-08-19 23:55:00,107.74,107.74,107.725,107.725,5600000.0
2007-08-20 00:00:00,107.89,107.89,107.64,107.68,37600000.0
2007-08-20 00:05:00,107.67,107.68,107.61,107.64,9600000.0
2007-08-20 00:10:00,107.66,107.72,107.66,107.72,211200000.0
2007-08-20 00:15:00,107.69,107.75,107.67,107.71,605100000.0
2007-08-20 00:20:00,107.71,107.73,107.705,107.73,300100000.0
2007-08-20 00:25:00,107.72,107.8,107.71,107.78,864800000.0
2007-08-20 00:30:00,107.75,107.78,107.73,107.74,152800000.0
2007-08-20 00:35:00,107.74,107.78,107.725,107.75,155600000.0
2007-08-20 00:40:00,107.75,107.75,107.69,107.75,278500000.0
2007-08-20 00:45:00,107.75,107.79,107.71,107.77,310200000.0
2007-08-20 00:50:00,107.76,107.79,107.69,107.72,543300000.0
2007-08-20 00:55:00,107.71,107.74,107.34,107.34,888900000.0
2007-08-20 01:00:00,107.35,107.35,107.03,107.17,1317400000.0
2007-08-20 01:05:00,107.18,107.47,107.14,107.45,534700000.0
2007-08-20 01:10:00,107.45,107.49,107.17,107.25,699900000.0
2007-08-20 01:15:00,107.26,107.34,107.21,107.25,535400001.0
2007-08-20 01:20:00,107.28,107.3,107.16,107.24,304000000.0
2007-08-20 01:25:00,107.26,107.395,107.23,107.375,1297200000.0
2007-08-20 01:30:00,107.35,107.5,107.32,107.445,2186200000.0
2007-08-20 01:35:00,107.44,107.46,107.3,107.41,2040299998.0
2007-08-20 01:40:00,107.41,107.44,107.35,107.44,1482100000.0
2007-08-20 01:45:00,107.435,107.51,107.37,107.465,1535999993.0
2007-08-20 01:50:00,107.465,107.535,107.41,107.425,1423900000.0
2007-08-20 01:55:00,107.42,107.54,107.38,107.5,1554899995.0
2007-08-20 02:00:00,107.51,107.63,107.45,107.48,1877500000.0
2007-08-20 02:05:00,107.5,107.6,107.455,107.53,2038699998.0
2007-08-20 02:10:00,107.54,107.73,107.5,107.57,1741599997.0
2007-08-20 02:15:00,107.57,107.64,107.525,107.6,1484100000.0
2007-08-20 02:20:00,107.59,107.61,107.53,107.58,1203999997.0
2007-08-20 02:25:00,107.58,107.76,107.52,107.69,2230699989.0
2007-08-20 02:30:00,107.7,107.7,107.54,107.63,2336899993.0
2007-08-20 02:35:00,107.62,107.76,107.56,107.72,1929399999.0
2007-08-20 02:40:00,107.73,107.76,107.595,107.75,2459400002.0
2007-08-20 02:45:00,107.75,107.76,107.66,107.71,1874000000.0
2007-08-20 02:50:00,107.71,107.71,107.595,107.69,2282999997.0
2007-08-20 02:55:00,107.685,107.765,107.635,107.72,2041099998.0
2007-08-20 03:00:00,107.73,107.92,107.645,107.78,3664800001.0
2007-08-20 03:05:00,107.78,107.93,107.74,107.9,2503599994.0
2007-08-20 03:10:00,107.9,107.9,107.72,107.775,3082300000.0
2007-08-20 03:15:00,107.71,107.81,107.66,107.72,2130999997.0
2007-08-20 03:20:00,107.72,107.81,107.69,107.81,1292600000.0
2007-08-20 03:25:00,107.81,107.87,107.705,107.85,856800000.0
2007-08-20 03:30:00,107.85,107.96,107.81,107.9,1932800000.0
2007-08-20 03:35:00,107.9,107.94,107.79,107.89,2053600001.0
2007-08-20 03:40:00,107.89,108.02,107.87,108.02,2401199979.0
2007-08-20 03:45:00,108.02,108.12,107.96,108.1,2143499982.0
2007-08-20 03:50:00,108.1,108.135,108.03,108.035,2739499984.0
2007-08-20 03:55:00,108.035,108.035,107.875,107.965,3201099953.0
2007-08-20 04:00:00,107.97,108.04,107.95,108.03,1403899997.0
2007-08-20 04:05:00,108.03,108.03,107.91,107.975,2262999990.0
2007-08-20 04:10:00,107.97,107.98,107.81,107.81,1906000000.0
2007-08-20 04:15:00,107.87,107.92,107.77,107.9,2893100000.0
2007-08-20 04:20:00,107.895,107.91,107.75,107.82,2119600000.0
2007-08-20 04:25:00,107.83,107.9,107.76,107.88,1552799999.0
2007-08-20 04:30:00,107.88,107.92,107.8,107.89,1138300001.0
2007-08-20 04:35:00,107.885,107.92,107.875,107.9,577800000.0
2007-08-20 04:40:00,107.9,107.95,107.855,107.94,1912499999.0
2007-08-20 04:45:00,107.95,107.98,107.92,107.95,1011900000.0
2007-08-20 04:50:00,107.95,107.99,107.88,107.99,848900000.0
2007-08-20 04:55:00,107.98,108.04,107.92,108.04,1678900000.0
2007-08-20 05:00:00,108.04,108.05,107.92,107.98,1416400000.0
2007-08-20 05:05:00,107.99,108.03,107.93,107.99,1279999998.0
2007-08-20 05:10:00,107.99,108.01,107.975,107.98,986499996.0
2007-08-20 05:15:00,107.98,108.0,107.91,107.99,948200000.0
2007-08-20 05:20:00,107.99,108.005,107.915,107.975,740199998.0
2007-08-20 05:25:00,107.98,108.01,107.92,107.985,642299999.0
2007-08-20 05:30:00,107.99,107.99,107.95,107.95,677899999.0
2007-08-20 05:35:00,107.96,108.0,107.9,107.96,1194000000.0
2007-08-20 05:40:00,107.96,107.96,107.91,107.93,952500000.0
2007-08-20 05:45:00,107.93,108.02,107.93,107.98,1106700000.0
2007-08-20 05:50:00,107.98,108.0,107.96,108.0,1085400000.0
2007-08-20 05:55:00,107.98,108.0,107.9,107.925,1415699999.0
2007-08-20 06:00:00,107.92,107.96,107.855,107.93,720799999.0
2007-08-20 06:05:00,107.9,107.99,107.9,107.95,1169100000.0
2007-08-20 06:10:00,107.96,107.96,107.81,107.85,1663800001.0
2007-08-20 06:15:00,107.9,107.91,107.82,107.855,1270500000.0
2007-08-20 06:20:00,107.85,107.96,107.8,107.89,1435000000.0
2007-08-20 06:25:00,107.89,107.95,107.85,107.94,911300000.0
2007-08-20 06:30:00,107.94,108.01,107.935,107.99,751200000.0
2007-08-20 06:35:00,107.99,108.13,107.975,108.105,1244999981.0
2007-08-20 06:40:00,108.12,108.35,108.055,108.275,4682799948.0
2007-08-20 06:45:00,108.29,108.39,108.24,108.28,4009799938.0
2007-08-20 06:50:00,108.28,108.3,108.23,108.29,2282799957.0
2007-08-20 06:55:00,108.31,108.32,108.22,108.31,1564699985.0
2007-08-20 07:00:00,108.31,108.46,108.27,108.44,3176599967.0
2007-08-20 07:05:00,108.46,108.46,108.36,108.4,2443299969.0
2007-08-20 07:10:00,108.41,108.41,108.35,108.39,842199991.0
2007-08-20 07:15:00,108.4,108.41,108.26,108.3,1328499994.0
2007-08-20 07:20:00,108.31,108.33,108.23,108.24,1411599986.0
2007-08-20 07:25:00,108.24,108.3,108.17,108.25,2526499950.0
2007-08-20 07:30:00,108.25,108.27,108.14,108.24,2330899974.0
2007-08-20 07:35:00,108.25,108.28,108.195,108.23,1001799995.0
2007-08-20 07:40:00,108.22,108.23,108.15,108.21,1515299997.0
2007-08-20 07:45:00,108.22,108.3,108.14,108.18,1466100000.0
2007-08-20 07:50:00,108.215,108.23,108.11,108.16,1461000000.0
2007-08-20 07:55:00,108.16,108.34,108.09,108.29,1906700000.0
2007-08-20 08:00:00,108.28,108.39,108.18,108.38,2683200000.0
2007-08-20 08:05:00,108.37,108.5,108.33,108.46,1804299998.0
2007-08-20 08:10:00,108.46,108.47,108.34,108.35,1435200000.0
2007-08-20 08:15:00,108.35,108.35,108.24,108.33,1955300000.0
2007-08-20 08:20:00,108.33,108.4,108.27,108.35,1682199999.0
2007-08-20 08:25:00,108.35,108.5,108.35,108.47,1941200000.0
2007-08-20 08:30:00,108.47,108.51,108.4,108.425,2137600000.0
2007-08-20 08:35:00,108.42,108.44,108.31,108.4,2466200000.0
2007-08-20 08:40:00,108.4,108.45,108.33,108.45,2416999997.0
2007-08-20 08:45:00,108.45,108.51,108.4,108.51,3343199981.0
2007-08-20 08:50:00,108.51,108.65,108.51,108.56,4194400005.0
2007-08-20 08:55:00,108.57,108.62,108.465,108.53,3140200001.0
2007-08-20 09:00:00,108.53,108.54,108.36,108.455,2881899979.0
2007-08-20 09:05:00,108.46,108.52,108.425,108.49,1912999986.0
2007-08-20 09:10:00,108.5,108.53,108.41,108.43,2441300000.0
2007-08-20 09:15:00,108.42,108.43,108.245,108.34,3021299999.0
2007-08-20 09:20:00,108.33,108.43,108.285,108.43,2701300000.0
2007-08-20 09:25:00,108.43,108.57,108.36,108.51,4965100000.0
2007-08-20 09:30:00,108.51,108.62,108.43,108.58,5385700001.0
2007-08-20 09:35:00,108.58,108.8,108.58,108.735,4471899999.0
2007-08-20 09:40:00,108.735,108.82,108.68,108.78,4490699995.0
2007-08-20 09:45:00,108.79,109.13,108.76,109.1,4576300000.0
2007-08-20 09:50:00,109.09,109.15,108.89,108.92,4182100001.0
2007-08-20 09:55:00,108.94,108.97,108.84,108.96,4335700000.0
2007-08-20 10:00:00,108.96,109.1,108.93,109.04,3566900004.0
2007-08-20 10:05:00,109.04,109.09,108.975,109.0,3899300007.0
2007-08-20 10:10:00,109.01,109.11,108.925,109.06,8369799991.0
2007-08-20 10:15:00,109.06,109.08,108.93,108.98,7384400023.0
2007-08-20 10:20:00,108.98,109.0,108.86,108.865,5598400030.0
2007-08-20 10:25:00,108.88,108.88,108.51,108.69,8668000093.0
2007-08-20 10:30:00,108.68,108.74,108.58,108.72,5202300066.0
2007-08-20 10:35:00,108.705,108.9,108.69,108.9,3449200052.0
2007-08-20 10:40:00,108.9,108.9,108.685,108.7,4405900005.0
2007-08-20 10:45:00,108.705,108.83,108.67,108.76,3767700009.0
2007-08-20 10:50:00,108.76,108.78,108.59,108.64,4473600035.0
2007-08-20 10:55:00,108.65,108.86,108.64,108.71,3571900003.0
2007-08-20 11:00:00,108.71,108.8,108.7,108.8,4253300021.0
2007-08-20 11:05:00,108.8,108.87,108.71,108.76,3406700017.0
2007-08-20 11:10:00,108.76,108.81,108.67,108.75,3265300022.0
2007-08-20 11:15:00,108.76,108.79,108.665,108.69,3249000007.0
2007-08-20 11:20:00,108.69,108.84,108.68,108.84,4393500012.0
2007-08-20 11:25:00,108.84,108.85,108.775,108.8,2748600034.0
2007-08-20 11:30:00,108.8,108.86,108.76,108.84,1485100005.0
2007-08-20 11:35:00,108.84,108.87,108.805,108.86,996000008.0
2007-08-20 11:40:00,108.85,108.88,108.77,108.83,4091200061.0
2007-08-20 11:45:00,108.83,108.88,108.765,108.85,2743800017.0
2007-08-20 11:50:00,108.85,108.91,108.81,108.85,2514800028.0
2007-08-20 11:55:00,108.85,108.97,108.84,108.85,3550800012.0
2007-08-20 12:00:00,108.85,108.91,108.81,108.85,3630100039.0
2007-08-20 12:05:00,108.85,108.875,108.75,108.76,2141800019.0
2007-08-20 12:10:00,108.77,108.79,108.7,108.73,3669800051.0
2007-08-20 12:15:00,108.73,108.75,108.605,108.65,3585900026.0
2007-08-20 12:20:00,108.65,108.72,108.61,108.7,2993700003.0
2007-08-20 12:25:00,108.7,108.7,108.53,108.53,2209700011.0
2007-08-20 12:30:00,108.52,108.54,108.36,108.42,3194200010.0
2007-08-20 12:35:00,108.42,108.52,108.415,108.49,2711300004.0
2007-08-20 12:40:00,108.5,108.68,108.47,108.66,3045200003.0
2007-08-20 12:45:00,108.66,108.76,108.64,108.69,3749500003.0
2007-08-20 12:50:00,108.69,108.71,108.655,108.68,1562600000.0
2007-08-20 12:55:00,108.68,108.69,108.47,108.47,2561900007.0
2007-08-20 13:00:00,108.47,108.6,108.45,108.56,2535100003.0
2007-08-20 13:05:00,108.56,108.58,108.49,108.55,2310000017.0
2007-08-20 13:10:00,108.53,108.55,108.44,108.48,4050400044.0
2007-08-20 13:15:00,108.48,108.5,108.4,108.495,5715700032.0
2007-08-20 13:20:00,108.48,108.52,108.395,108.47,3482300003.0
2007-08-20 13:25:00,108.48,108.49,108.44,108.48,2398700002.0
2007-08-20 13:30:00,108.48,108.58,108.45,108.56,2756000013.0
2007-08-20 13:35:00,108.56,108.61,108.45,108.45,3235800016.0
2007-08-20 13:40:00,108.46,108.58,108.41,108.57,2683300002.0
2007-08-20 13:45:00,108.57,108.68,108.53,108.59,2870300007.0
2007-08-20 13:50:00,108.58,108.61,108.53,108.57,3013300022.0
2007-08-20 13:55:00,108.57,108.6,108.49,108.5,2736200016.0
2007-08-20 14:00:00,108.51,108.51,108.395,108.46,3428600013.0
2007-08-20 14:05:00,108.47,108.5,108.38,108.45,2707600006.0
2007-08-20 14:10:00,108.44,108.5,108.39,108.48,2379100006.0
2007-08-20 14:15:00,108.48,108.61,108.47,108.6,3026800006.0
2007-08-20 14:20:00,108.59,108.64,108.51,108.62,2973200006.0
2007-08-20 14:25:00,108.64,108.83,108.64,108.81,3007100020.0
2007-08-20 14:30:00,108.795,108.89,108.74,108.75,4228800018.0
2007-08-20 14:35:00,108.74,108.77,108.67,108.74,3417200009.0
2007-08-20 14:40:00,108.73,108.77,108.68,108.73,2323500012.0
2007-08-20 14:45:00,108.74,108.91,108.68,108.88,4929500017.0
2007-08-20 14:50:00,108.9,108.98,108.83,108.88,5018600025.0
2007-08-20 14:55:00,108.89,109.12,108.88,109.06,4943100022.0
2007-08-20 15:00:00,109.07,109.09,108.98,109.0,4003700028.0
2007-08-20 15:05:00,109.01,109.07,108.98,109.03,3614800032.0
2007-08-20 15:10:00,109.03,109.05,108.94,108.95,4238000040.0
2007-08-20 15:15:00,108.95,108.96,108.81,108.835,4300700023.0
2007-08-20 15:20:00,108.82,108.85,108.78,108.795,3859700026.0
2007-08-20 15:25:00,108.79,108.79,108.6,108.665,3615600026.0
2007-08-20 15:30:00,108.66,108.82,108.645,108.72,5726100022.0
2007-08-20 15:35:00,108.72,108.77,108.495,108.5,6970500026.0
2007-08-20 15:40:00,108.49,108.5,108.25,108.31,8016200024.0
2007-08-20 15:45:00,108.31,108.33,108.04,108.08,7487900035.0
2007-08-20 15:50:00,108.09,108.34,108.08,108.21,5985300036.0
2007-08-20 15:55:00,108.22,108.4,108.22,108.36,5654000015.0
2007-08-20 16:00:00,108.36,108.4,108.18,108.23,7235100036.0
2007-08-20 16:05:00,108.25,108.53,108.245,108.47,7522800039.0
2007-08-20 16:10:00,108.47,108.54,108.4,108.46,4667599999.0
2007-08-20 16:15:00,108.46,108.53,108.42,108.49,5694000007.0
2007-08-20 16:20:00,108.49,108.62,108.455,108.5,4517700019.0
2007-08-20 16:25:00,108.5,108.5,108.355,108.43,5566100021.0
2007-08-20 16:30:00,108.43,108.44,108.25,108.38,5659300037.0
2007-08-20 16:35:00,108.37,108.43,108.305,108.34,4310800025.0
2007-08-20 16:40:00,108.335,108.415,108.26,108.37,5305600023.0
2007-08-20 16:45:00,108.37,108.435,108.25,108.25,4860000026.0
2007-08-20 16:50:00,108.26,108.42,108.25,108.37,5140000060.0
2007-08-20 16:55:00,108.37,108.51,108.345,108.51,4013900009.0
2007-08-20 17:00:00,108.5,108.53,108.405,108.43,6704000025.0
2007-08-20 17:05:00,108.43,108.45,108.36,108.41,5188000039.0
2007-08-20 17:10:00,108.41,108.62,108.4,108.57,5187600011.0
2007-08-20 17:15:00,108.57,108.58,108.47,108.47,4596500034.0
2007-08-20 17:20:00,108.47,108.54,108.45,108.49,3351800017.0
2007-08-20 17:25:00,108.49,108.52,108.395,108.44,4076500010.0
2007-08-20 17:30:00,108.44,108.46,108.39,108.41,2854500019.0
2007-08-20 17:35:00,108.42,108.55,108.41,108.53,3044200005.0
2007-08-20 17:40:00,108.53,108.53,108.43,108.48,4998400022.0
2007-08-20 17:45:00,108.49,108.49,108.4,108.44,3031600023.0
2007-08-20 17:50:00,108.43,108.43,108.19,108.32,5726200030.0
2007-08-20 17:55:00,108.32,108.35,108.19,108.195,5743700001.0
2007-08-20 18:00:00,108.2,108.24,108.12,108.185,5089700018.0
2007-08-20 18:05:00,108.18,108.22,108.12,108.13,3606400024.0
2007-08-20 18:10:00,108.115,108.115,107.845,107.955,7599000069.0
2007-08-20 18:15:00,107.955,108.04,107.93,108.04,4925200034.0
2007-08-20 18:20:00,108.04,108.06,107.95,108.03,5525200042.0
2007-08-20 18:25:00,108.03,108.26,108.025,108.11,4559200002.0
2007-08-20 18:30:00,108.1,108.17,108.06,108.17,3874400002.0
2007-08-20 18:35:00,108.17,108.19,108.14,108.16,2644500005.0
2007-08-20 18:40:00,108.16,108.21,108.1,108.14,3060099994.0
2007-08-20 18:45:00,108.15,108.26,108.15,108.18,2351600002.0
2007-08-20 18:50:00,108.18,108.18,108.09,108.11,2282400016.0
2007-08-20 18:55:00,108.11,108.17,107.98,108.0,2392499997.0
2007-08-20 19:00:00,108.0,108.03,107.91,108.0,3766600009.0
2007-08-20 19:05:00,108.0,108.09,107.98,108.09,2617400007.0
2007-08-20 19:10:00,108.1,108.14,107.99,108.04,2855400017.0
2007-08-20 19:15:00,108.06,108.12,107.98,108.01,2575100009.0
2007-08-20 19:20:00,108.01,108.03,107.88,107.93,3141900012.0
2007-08-20 19:25:00,107.93,107.95,107.83,107.95,2910000009.0
2007-08-20 19:30:00,107.95,107.95,107.83,107.84,2999000013.0
2007-08-20 19:35:00,107.85,107.92,107.81,107.9,2321000008.0
2007-08-20 19:40:00,107.9,108.01,107.89,108.01,3033200006.0
2007-08-20 19:45:00,108.01,108.11,107.91,108.1,4232300016.0
2007-08-20 19:50:00,108.09,108.12,108.03,108.08,4017800014.0
2007-08-20 19:55:00,108.09,108.11,108.005,108.01,1681200001.0
2007-08-20 20:00:00,108.02,108.07,108.0,108.06,2767100001.0
2007-08-20 20:05:00,108.06,108.11,108.04,108.06,1765000008.0
2007-08-20 20:10:00,108.06,108.15,108.04,108.11,2722400011.0
2007-08-20 20:15:00,108.12,108.15,108.07,108.13,1662300004.0
2007-08-20 20:20:00,108.14,108.31,108.12,108.29,2662500003.0
2007-08-20 20:25:00,108.29,108.51,108.24,108.47,4380200010.0
2007-08-20 20:30:00,108.47,108.66,108.42,108.64,4060400006.0
2007-08-20 20:35:00,108.63,108.67,108.52,108.54,3609900027.0
2007-08-20 20:40:00,108.55,108.56,108.31,108.35,5336000016.0
2007-08-20 20:45:00,108.35,108.46,108.32,108.42,3450400005.0
2007-08-20 20:50:00,108.43,108.52,108.41,108.505,2228400003.0
2007-08-20 20:55:00,108.51,108.65,108.49,108.63,4513200003.0
2007-08-20 21:00:00,108.63,108.8,108.63,108.76,3871400005.0
2007-08-20 21:05:00,108.74,108.94,108.69,108.92,4237700013.0
2007-08-20 21:10:00,108.92,109.08,108.91,108.99,4740199999.0
2007-08-20 21:15:00,108.99,109.09,108.935,109.055,3882200001.0
2007-08-20 21:20:00,109.06,109.07,108.97,109.01,3718400020.0
2007-08-20 21:25:00,109.01,109.07,108.98,109.02,4073600023.0
2007-08-20 21:30:00,109.015,109.015,108.66,108.71,5632400024.0
2007-08-20 21:35:00,108.71,108.78,108.68,108.75,4476300003.0
2007-08-20 21:40:00,108.74,108.98,108.74,108.93,4795800006.0
2007-08-20 21:45:00,108.96,109.05,108.93,109.04,3537900013.0
2007-08-20 21:50:00,109.04,109.15,108.97,109.125,5881500015.0
2007-08-20 21:55:00,109.125,109.15,109.02,109.03,3451500015.0
2007-08-20 22:00:00,109.03,109.04,108.905,108.94,2193399993.0
2007-08-20 22:05:00,108.94,109.0,108.905,109.0,1453499997.0
2007-08-20 22:10:00,109.0,109.04,108.93,108.94,1539399992.0
2007-08-20 22:15:00,108.93,108.96,108.93,108.93,390199998.0
2007-08-20 22:20:00,108.935,108.96,108.92,108.93,664100000.0
2007-08-20 22:25:00,108.93,108.97,108.91,108.97,491499997.0
2007-08-20 22:30:00,108.97,108.98,108.86,108.895,1337399993.0
2007-08-20 22:35:00,108.9,108.94,108.87,108.87,1184000000.0
2007-08-20 22:40:00,108.87,108.88,108.79,108.79,1282899991.0
2007-08-20 22:45:00,108.8,108.8,108.7,108.74,1306899998.0
2007-08-20 22:50:00,108.76,108.77,108.71,108.73,542499998.0
2007-08-20 22:55:00,108.74,108.89,108.7,108.84,799099997.0
2007-08-20 23:00:00,108.83,108.86,108.79,108.83,60000000.0
2007-08-20 23:05:00,108.82,108.86,108.77,108.85,54900000.0
2007-08-20 23:10:00,108.84,108.86,108.825,108.85,11400000.0
2007-08-20 23:15:00,108.86,108.91,108.83,108.91,16800000.0
2007-08-20 23:20:00,108.89,108.91,108.85,108.85,20500000.0
2007-08-20 23:25:00,108.86,108.92,108.855,108.91,24900000.0
2007-08-20 23:30:00,108.93,108.94,108.9,108.91,22000000.0
2007-08-20 23:35:00,108.91,108.95,108.85,108.85,49100000.0
2007-08-20 23:40:00,108.88,108.88,108.81,108.81,16600000.0
2007-08-20 23:45:00,108.82,108.85,108.765,108.85,31100000.0
2007-08-20 23:50:00,108.85,108.89,108.84,108.89,13000000.0
2007-08-20 23:55:00,108.88,108.9,108.85,108.85,20400000.0
2007-08-21 00:00:00,108.84,108.85,108.775,108.775,146000000.0
2007-08-21 00:05:00,108.79,108.83,108.78,108.82,287900000.0
2007-08-21 00:10:00,108.82,108.86,108.805,108.85,310500000.0
2007-08-21 00:15:00,108.85,108.85,108.83,108.83,163300000.0
2007-08-21 00:20:00,108.83,108.87,108.81,108.83,341300000.0
2007-08-21 00:25:00,108.83,108.93,108.83,108.93,310000000.0
2007-08-21 00:30:00,108.95,109.01,108.95,108.99,233300000.0
2007-08-21 00:35:00,109.0,109.09,108.99,109.07,463500000.0
2007-08-21 00:40:00,109.07,109.07,108.92,108.95,306300000.0
2007-08-21 00:45:00,108.95,108.98,108.9,108.92,356099999.0
2007-08-21 00:50:00,108.91,108.91,108.81,108.83,219900000.0
2007-08-21 00:55:00,108.8,108.86,108.76,108.76,382100000.0
2007-08-21 01:00:00,108.78,108.82,108.75,108.8,526500000.0
2007-08-21 01:05:00,108.8,108.8,108.75,108.75,208500000.0
2007-08-21 01:10:00,108.74,108.74,108.51,108.65,711800000.0
2007-08-21 01:15:00,108.65,108.7,108.62,108.66,484100000.0
2007-08-21 01:20:00,108.66,108.66,108.465,108.55,1147599999.0
2007-08-21 01:25:00,108.56,108.68,108.55,108.66,935500000.0
2007-08-21 01:30:00,108.66,108.66,108.56,108.58,796200000.0
2007-08-21 01:35:00,108.6,108.63,108.58,108.6,431000000.0
2007-08-21 01:40:00,108.61,108.67,108.57,108.67,719000000.0
2007-08-21 01:45:00,108.68,108.8,108.655,108.77,914200000.0
2007-08-21 01:50:00,108.77,108.77,108.685,108.7,409600000.0
2007-08-21 01:55:00,108.72,108.72,108.59,108.61,604700000.0
2007-08-21 02:00:00,108.59,108.66,108.575,108.61,129700000.0
2007-08-21 02:05:00,108.62,108.72,108.62,108.72,28000000.0
2007-08-21 02:10:00,108.74,108.75,108.64,108.67,214200000.0
2007-08-21 02:15:00,108.67,108.67,108.53,108.53,1785200010.0
2007-08-21 02:20:00,108.53,108.53,108.41,108.49,1901599997.0
2007-08-21 02:25:00,108.48,108.57,108.44,108.56,1502800007.0
2007-08-21 02:30:00,108.56,108.59,108.33,108.4,2380100001.0
2007-08-21 02:35:00,108.4,108.48,108.34,108.34,1574499996.0
2007-08-21 02:40:00,108.34,108.42,108.34,108.38,1148500009.0
2007-08-21 02:45:00,108.38,108.39,108.28,108.29,1296600000.0
2007-08-21 02:50:00,108.32,108.37,108.27,108.36,1002100001.0
2007-08-21 02:55:00,108.37,108.45,108.32,108.41,557400000.0
2007-08-21 03:00:00,108.44,108.44,108.37,108.39,233600000.0
2007-08-21 03:05:00,108.41,108.46,108.38,108.46,237000000.0
2007-08-21 03:10:00,108.45,108.48,108.44,108.47,266400000.0
2007-08-21 03:15:00,108.46,108.58,108.45,108.56,278500000.0
2007-08-21 03:20:00,108.59,108.68,108.58,108.61,366400000.0
2007-08-21 03:25:00,108.61,108.63,108.57,108.63,201900000.0
2007-08-21 03:30:00,108.62,108.71,108.58,108.7,411900000.0
2007-08-21 03:35:00,108.7,108.79,108.6,108.73,509400000.0
2007-08-21 03:40:00,108.73,108.82,108.67,108.73,350800000.0
2007-08-21 03:45:00,108.73,108.73,108.63,108.7,233400000.0
2007-08-21 03:50:00,108.7,108.81,108.66,108.74,268800000.0
2007-08-21 03:55:00,108.78,108.88,108.76,108.82,426800000.0
2007-08-21 04:00:00,108.82,108.88,108.79,108.88,263100000.0
2007-08-21 04:05:00,108.88,108.92,108.81,108.87,164800000.0
2007-08-21 04:10:00,108.84,108.91,108.83,108.86,658500000.0
2007-08-21 04:15:00,108.86,108.92,108.75,108.86,1558299999.0
2007-08-21 04:20:00,108.86,108.91,108.74,108.8,1607000000.0
2007-08-21 04:25:00,108.8,108.85,108.76,108.8,843200000.0
2007-08-21 04:30:00,108.78,108.79,108.68,108.75,1147000000.0
2007-08-21 04:35:00,108.74,108.76,108.72,108.74,581100000.0
2007-08-21 04:40:00,108.73,108.81,108.72,108.8,1009500000.0
2007-08-21 04:45:00,108.81,108.85,108.72,108.78,786100000.0
2007-08-21 04:50:00,108.77,108.78,108.67,108.7,999700000.0
2007-08-21 04:55:00,108.68,108.8,108.66,108.74,1238300001.0
2007-08-21 05:00:00,108.75,108.82,108.74,108.77,503400000.0
2007-08-21 05:05:00,108.77,108.81,108.76,108.81,361900000.0
2007-08-21 05:10:00,108.79,108.82,108.76,108.79,845400000.0
2007-08-21 05:15:00,108.79,108.81,108.74,108.77,521600000.0
2007-08-21 05:20:00,108.79,108.8,108.72,108.72,482800000.0
2007-08-21 05:25:00,108.75,108.77,108.72,108.76,730300000.0
2007-08-21 05:30:00,108.74,108.8,108.71,108.73,1086500002.0
2007-08-21 05:35:00,108.73,108.77,108.7,108.77,883900000.0
2007-08-21 05:40:00,108.78,108.95,108.76,108.9,1085499992.0
2007-08-21 05:45:00,108.89,108.9,108.82,108.9,922099997.0
2007-08-21 05:50:00,108.89,108.9,108.86,108.86,1061399997.0
2007-08-21 05:55:00,108.86,108.87,108.81,108.83,1178599991.0
2007-08-21 06:00:00,108.83,108.83,108.8,108.82,1188400001.0
2007-08-21 06:05:00,108.8,108.81,108.74,108.78,1215499994.0
2007-08-21 06:10:00,108.77,108.82,108.67,108.7,1438099987.0
2007-08-21 06:15:00,108.71,108.73,108.68,108.72,1098999987.0
2007-08-21 06:20:00,108.72,108.79,108.71,108.77,778300002.0
2007-08-21 06:25:00,108.76,108.76,108.63,108.67,943999988.0
2007-08-21 06:30:00,108.67,108.67,108.52,108.56,1616999975.0
2007-08-21 06:35:00,108.55,108.6,108.54,108.59,1097599984.0
2007-08-21 06:40:00,108.6,108.63,108.53,108.59,887499997.0
2007-08-21 06:45:00,108.6,108.63,108.52,108.55,620800000.0
2007-08-21 06:50:00,108.55,108.57,108.52,108.56,525300000.0
2007-08-21 06:55:00,108.57,108.64,108.56,108.6,411600000.0
2007-08-21 07:00:00,108.61,108.65,108.57,108.64,261100000.0
2007-08-21 07:05:00,108.63,108.7,108.62,108.67,816600000.0
2007-08-21 07:10:00,108.67,108.7,108.62,108.66,565000000.0
2007-08-21 07:15:00,108.65,108.68,108.6,108.62,779100000.0
2007-08-21 07:20:00,108.63,108.66,108.6,108.65,747900001.0
2007-08-21 07:25:00,108.65,108.71,108.62,108.7,778000000.0
2007-08-21 07:30:00,108.69,108.76,108.68,108.76,592300000.0
2007-08-21 07:35:00,108.77,108.77,108.65,108.68,634400000.0
2007-08-21 07:40:00,108.67,108.68,108.6,108.6,1128600000.0
2007-08-21 07:45:00,108.63,108.65,108.51,108.55,1021400000.0
2007-08-21 07:50:00,108.55,108.67,108.54,108.66,1344700000.0
2007-08-21 07:55:00,108.67,108.75,108.53,108.57,1924600000.0
2007-08-21 08:00:00,108.56,108.61,108.53,108.6,1323600000.0
2007-08-21 08:05:00,108.59,108.63,108.55,108.58,692600001.0
2007-08-21 08:10:00,108.58,108.6,108.535,108.59,1228700004.0
2007-08-21 08:15:00,108.59,108.59,108.435,108.49,1854700000.0
2007-08-21 08:20:00,108.49,108.52,108.43,108.46,2199200012.0
2007-08-21 08:25:00,108.45,108.48,108.38,108.46,1785700011.0
2007-08-21 08:30:00,108.47,108.47,108.35,108.38,2105100010.0
2007-08-21 08:35:00,108.39,108.43,108.215,108.27,2387400003.0
2007-08-21 08:40:00,108.26,108.26,107.885,108.1,3426300007.0
2007-08-21 08:45:00,108.1,108.24,108.06,108.16,2182500000.0
2007-08-21 08:50:00,108.16,108.2,108.09,108.1,1109000000.0
2007-08-21 08:55:00,108.1,108.16,108.04,108.12,1757800000.0
2007-08-21 09:00:00,108.12,108.21,108.12,108.17,2245600014.0
2007-08-21 09:05:00,108.18,108.27,108.16,108.26,1822600002.0
2007-08-21 09:10:00,108.24,108.31,108.12,108.15,2192100003.0
2007-08-21 09:15:00,108.15,108.15,107.96,108.05,2901100009.0
2007-08-21 09:20:00,108.05,108.07,107.76,107.76,3605000009.0
2007-08-21 09:25:00,107.76,107.94,107.75,107.87,5737900006.0
2007-08-21 09:30:00,107.86,107.87,107.7,107.7,6940700022.0
2007-08-21 09:35:00,107.705,107.75,107.57,107.62,6725300050.0
2007-08-21 09:40:00,107.62,107.63,107.36,107.52,9070399972.0
2007-08-21 09:45:00,107.5,107.55,107.47,107.5,6550799999.0
2007-08-21 09:50:00,107.5,107.76,107.5,107.69,7269100036.0
2007-08-21 09:55:00,107.69,107.69,107.62,107.69,5876300017.0
2007-08-21 10:00:00,107.69,107.77,107.68,107.76,4758799987.0
2007-08-21 10:05:00,107.76,107.85,107.71,107.73,6132999994.0
2007-08-21 10:10:00,107.73,107.73,107.65,107.695,4648599983.0
2007-08-21 10:15:00,107.69,107.77,107.68,107.76,4461500014.0
2007-08-21 10:20:00,107.76,107.8,107.63,107.72,5856200030.0
2007-08-21 10:25:00,107.71,107.73,107.63,107.68,4970100004.0
2007-08-21 10:30:00,107.67,107.74,107.62,107.64,5142599952.0
2007-08-21 10:35:00,107.63,107.71,107.61,107.64,2734000001.0
2007-08-21 10:40:00,107.63,107.74,107.62,107.73,2085100006.0
2007-08-21 10:45:00,107.73,107.86,107.71,107.85,3882399994.0
2007-08-21 10:50:00,107.86,107.94,107.81,107.81,5091299971.0
2007-08-21 10:55:00,107.81,107.83,107.64,107.66,5358099993.0
2007-08-21 11:00:00,107.66,107.7,107.585,107.62,2717400003.0
2007-08-21 11:05:00,107.64,107.64,107.45,107.5,4128800012.0
2007-08-21 11:10:00,107.5,107.62,107.47,107.56,2634099989.0
2007-08-21 11:15:00,107.56,107.6,107.45,107.46,5707299985.0
2007-08-21 11:20:00,107.46,107.54,107.45,107.51,1877700002.0
2007-08-21 11:25:00,107.5,107.56,107.48,107.53,2868999986.0
2007-08-21 11:30:00,107.52,107.58,107.485,107.5,1495800001.0
2007-08-21 11:35:00,107.5,107.63,107.47,107.63,2832600000.0
2007-08-21 11:40:00,107.63,107.81,107.63,107.79,2934800010.0
2007-08-21 11:45:00,107.79,107.83,107.75,107.765,3705800001.0
2007-08-21 11:50:00,107.78,107.78,107.51,107.56,3738100002.0
2007-08-21 11:55:00,107.56,107.56,107.27,107.28,5344099971.0
2007-08-21 12:00:00,107.28,107.44,107.27,107.43,2521399997.0
2007-08-21 12:05:00,107.43,107.55,107.42,107.53,1824300007.0
2007-08-21 12:10:00,107.53,107.56,107.47,107.49,2214000002.0
2007-08-21 12:15:00,107.49,107.63,107.465,107.62,5795399966.0
2007-08-21 12:20:00,107.62,107.74,107.595,107.73,3180900004.0
2007-08-21 12:25:00,107.73,107.94,107.72,107.93,3913800013.0
2007-08-21 12:30:00,107.93,108.075,107.87,108.03,6754899987.0
2007-08-21 12:35:00,108.04,108.09,107.94,107.95,6433800008.0
2007-08-21 12:40:00,107.97,107.97,107.825,107.89,3648899981.0
2007-08-21 12:45:00,107.88,107.92,107.85,107.89,3614400009.0
2007-08-21 12:50:00,107.9,107.99,107.8,107.81,5741000047.0
2007-08-21 12:55:00,107.81,108.02,107.805,107.9,4226200006.0
2007-08-21 13:00:00,107.89,108.22,107.875,108.05,7578400013.0
2007-08-21 13:05:00,108.04,108.05,107.835,107.85,4605000060.0
2007-08-21 13:10:00,107.86,107.93,107.74,107.91,3319499999.0
2007-08-21 13:15:00,107.93,108.0,107.89,107.92,1978799999.0
2007-08-21 13:20:00,107.93,108.01,107.89,108.0,2918200007.0
2007-08-21 13:25:00,107.99,108.19,107.98,108.1,5243600025.0
2007-08-21 13:30:00,108.1,108.18,108.03,108.15,4147299981.0
2007-08-21 13:35:00,108.15,108.25,108.14,108.24,3371100014.0
2007-08-21 13:40:00,108.27,108.35,108.18,108.19,3704000021.0
2007-08-21 13:45:00,108.19,108.25,108.08,108.09,4051900013.0
2007-08-21 13:50:00,108.08,108.31,108.065,108.3,5488000008.0
2007-08-21 13:55:00,108.3,108.35,108.19,108.35,3216900032.0
2007-08-21 14:00:00,108.35,108.45,108.31,108.37,3200400004.0
2007-08-21 14:05:00,108.38,108.41,108.28,108.36,4531200037.0
2007-08-21 14:10:00,108.36,108.42,108.27,108.42,2847000011.0
2007-08-21 14:15:00,108.41,108.41,108.09,108.26,6565300027.0
2007-08-21 14:20:00,108.27,108.27,108.0,108.06,4695900033.0
2007-08-21 14:25:00,108.05,108.18,107.92,108.01,7074300037.0
2007-08-21 14:30:00,108.0,108.0,107.82,107.95,5311000016.0
2007-08-21 14:35:00,107.97,108.04,107.94,107.98,4734700034.0
2007-08-21 14:40:00,107.97,108.0,107.94,107.98,1484200001.0
2007-08-21 14:45:00,107.98,108.02,107.97,108.02,1909299993.0
2007-08-21 14:50:00,108.03,108.03,107.81,107.9,4554000010.0
2007-08-21 14:55:00,107.91,107.91,107.83,107.87,5555200017.0
2007-08-21 15:00:00,107.87,107.97,107.87,107.92,3528300012.0
2007-08-21 15:05:00,107.92,107.93,107.77,107.77,3721799989.0
2007-08-21 15:10:00,107.78,107.9,107.72,107.84,5897599976.0
2007-08-21 15:15:00,107.84,108.05,107.84,108.04,4218600013.0
2007-08-21 15:20:00,108.04,108.06,107.965,108.06,4458400036.0
2007-08-21 15:25:00,108.06,108.06,107.96,108.05,3656600019.0
2007-08-21 15:30:00,108.05,108.07,107.91,108.04,6468500052.0
2007-08-21 15:35:00,108.04,108.15,107.98,108.14,3191500013.0
2007-08-21 15:40:00,108.14,108.29,108.14,108.22,3017799996.0
2007-08-21 15:45:00,108.22,108.38,108.17,108.19,4605699990.0
2007-08-21 15:50:00,108.18,108.26,108.14,108.16,2314800019.0
2007-08-21 15:55:00,108.16,108.24,108.14,108.18,3224900024.0
2007-08-21 16:00:00,108.18,108.25,108.09,108.24,3782400020.0
2007-08-21 16:05:00,108.24,108.24,108.14,108.16,2263300008.0
2007-08-21 16:10:00,108.16,108.16,108.01,108.03,2626300011.0
2007-08-21 16:15:00,107.99,108.06,107.91,108.02,2790200007.0
2007-08-21 16:20:00,108.02,108.13,107.97,107.99,2272300003.0
2007-08-21 16:25:00,107.99,108.06,107.97,108.04,1984400004.0
2007-08-21 16:30:00,108.07,108.14,108.06,108.13,1540800000.0
2007-08-21 16:35:00,108.12,108.19,108.06,108.19,2317600002.0
2007-08-21 16:40:00,108.19,108.24,108.09,108.15,3253400009.0
2007-08-21 16:45:00,108.14,108.14,108.03,108.08,1939000008.0
2007-08-21 16:50:00,108.08,108.08,107.88,107.94,1644800000.0
2007-08-21 16:55:00,107.94,108.02,107.86,107.97,3064900003.0
2007-08-21 17:00:00,107.97,108.13,107.93,108.0,2373600002.0
2007-08-21 17:05:00,108.0,108.09,107.91,107.92,2452800007.0
2007-08-21 17:10:00,107.92,107.95,107.72,107.75,3251900012.0
2007-08-21 17:15:00,107.75,107.94,107.74,107.9,2844900001.0
2007-08-21 17:20:00,107.89,107.99,107.83,107.88,2346000009.0
2007-08-21 17:25:00,107.89,108.02,107.86,107.96,2591800022.0
2007-08-21 17:30:00,107.95,108.04,107.885,107.9,2834899991.0
2007-08-21 17:35:00,107.9,107.94,107.78,107.79,2328100004.0
2007-08-21 17:40:00,107.795,107.96,107.79,107.94,2127000021.0
2007-08-21 17:45:00,107.93,107.95,107.795,107.86,3338100017.0
2007-08-21 17:50:00,107.86,107.93,107.84,107.89,1879399999.0
2007-08-21 17:55:00,107.9,107.98,107.88,107.9,1140100001.0
2007-08-21 18:00:00,107.92,107.94,107.88,107.92,925000003.0
2007-08-21 18:05:00,107.92,107.94,107.83,107.89,1155400007.0
2007-08-21 18:10:00,107.88,107.88,107.745,107.86,1927600007.0
2007-08-21 18:15:00,107.86,107.88,107.77,107.8,1585600011.0
2007-08-21 18:20:00,107.81,107.81,107.675,107.75,2023100001.0
2007-08-21 18:25:00,107.75,107.84,107.74,107.8,1709900000.0
2007-08-21 18:30:00,107.8,107.8,107.57,107.62,2761699997.0
2007-08-21 18:35:00,107.6,107.64,107.555,107.58,2573700001.0
2007-08-21 18:40:00,107.58,107.63,107.43,107.44,1321400000.0
2007-08-21 18:45:00,107.44,107.49,107.37,107.43,1888700000.0
2007-08-21 18:50:00,107.43,107.55,107.39,107.49,1828100007.0
2007-08-21 18:55:00,107.495,107.59,107.49,107.57,1353100005.0
2007-08-21 19:00:00,107.58,107.6,107.55,107.57,1023800008.0
2007-08-21 19:05:00,107.57,107.61,107.54,107.61,1237000002.0
2007-08-21 19:10:00,107.61,107.61,107.535,107.55,927299997.0
2007-08-21 19:15:00,107.56,107.63,107.55,107.61,1392099999.0
2007-08-21 19:20:00,107.61,107.71,107.59,107.68,929299994.0
2007-08-21 19:25:00,107.67,107.76,107.63,107.73,1599599998.0
2007-08-21 19:30:00,107.73,107.73,107.66,107.68,669100000.0
2007-08-21 19:35:00,107.68,107.72,107.56,107.66,2411100002.0
2007-08-21 19:40:00,107.66,107.7,107.6,107.65,948400000.0
2007-08-21 19:45:00,107.64,107.66,107.56,107.59,1251600006.0
2007-08-21 19:50:00,107.59,107.61,107.5,107.5,1412200001.0
2007-08-21 19:55:00,107.5,107.52,107.39,107.42,1208500000.0
2007-08-21 20:00:00,107.42,107.46,107.39,107.44,514900000.0
2007-08-21 20:05:00,107.44,107.49,107.415,107.44,440500001.0
2007-08-21 20:10:00,107.425,107.47,107.41,107.44,280000002.0
2007-08-21 20:15:00,107.44,107.45,107.29,107.34,1273000001.0
2007-08-21 20:20:00,107.33,107.39,107.32,107.39,511200000.0
2007-08-21 20:25:00,107.39,107.49,107.38,107.46,870300000.0
2007-08-21 20:30:00,107.46,107.48,107.295,107.33,1355600006.0
2007-08-21 20:35:00,107.33,107.38,107.26,107.28,1756900002.0
2007-08-21 20:40:00,107.28,107.34,107.2,107.22,1333100000.0
2007-08-21 20:45:00,107.23,107.3,107.2,107.3,1186000001.0
2007-08-21 20:50:00,107.3,107.4,107.29,107.38,1518900002.0
2007-08-21 20:55:00,107.37,107.5,107.37,107.49,1109500000.0
2007-08-21 21:00:00,107.5,107.69,107.5,107.63,3172400005.0
2007-08-21 21:05:00,107.64,107.68,107.58,107.58,1447000002.0
2007-08-21 21:10:00,107.58,107.6,107.5,107.6,943200003.0
2007-08-21 21:15:00,107.6,107.6,107.53,107.56,669799997.0
2007-08-21 21:20:00,107.56,107.6,107.5,107.52,824000002.0
2007-08-21 21:25:00,107.52,107.56,107.475,107.53,1221000001.0
2007-08-21 21:30:00,107.53,107.67,107.53,107.62,1596799997.0
2007-08-21 21:35:00,107.62,107.64,107.59,107.61,1139700001.0
2007-08-21 21:40:00,107.62,107.62,107.56,107.57,538600000.0
2007-08-21 21:45:00,107.56,107.62,107.525,107.59,1250200004.0
2007-08-21 21:50:00,107.59,107.63,107.56,107.61,1468200002.0
2007-08-21 21:55:00,107.63,107.64,107.53,107.56,1303300003.0
2007-08-21 22:00:00,107.56,107.57,107.515,107.56,596600001.0
2007-08-21 22:05:00,107.57,107.59,107.545,107.565,870400000.0
2007-08-21 22:10:00,107.56,107.61,107.56,107.59,732800001.0
2007-08-21 22:15:00,107.59,107.61,107.55,107.56,639500002.0
2007-08-21 22:20:00,107.56,107.57,107.55,107.56,50300000.0
2007-08-21 22:25:00,107.56,107.58,107.54,107.58,191700000.0
2007-08-21 22:30:00,107.58,107.62,107.55,107.59,836500002.0
2007-08-21 22:35:00,107.59,107.61,107.57,107.61,332800000.0
2007-08-21 22:40:00,107.59,107.68,107.59,107.66,481899997.0
2007-08-21 22:45:00,107.68,107.71,107.645,107.69,310700000.0
2007-08-21 22:50:00,107.69,107.74,107.65,107.71,435800001.0
2007-08-21 22:55:00,107.7,107.72,107.645,107.7,790800000.0
2007-08-21 23:00:00,107.71,107.71,107.635,107.68,105400000.0
2007-08-21 23:05:00,107.67,107.75,107.66,107.67,162500000.0
2007-08-21 23:10:00,107.67,107.67,107.59,107.64,105700000.0
2007-08-21 23:15:00,107.63,107.69,107.61,107.66,337400000.0
2007-08-21 23:20:00,107.665,107.665,107.485,107.5,401300000.0
2007-08-21 23:25:00,107.495,107.55,107.47,107.53,698099999.0
2007-08-21 23:30:00,107.53,107.53,107.47,107.51,364900000.0
2007-08-21 23:35:00,107.51,107.51,107.39,107.43,505100000.0
2007-08-21 23:40:00,107.43,107.46,107.345,107.41,682900000.0
2007-08-21 23:45:00,107.39,107.41,107.325,107.4,495800000.0
2007-08-21 23:50:00,107.4,107.4,107.355,107.38,485200000.0
2007-08-21 23:55:00,107.38,107.38,107.3,107.35,654900003.0
2007-08-22 00:00:00,107.35,107.4,107.28,107.4,816000000.0
2007-08-22 00:05:00,107.38,107.395,107.35,107.36,489800000.0
2007-08-22 00:10:00,107.37,107.385,107.3,107.32,609000000.0
2007-08-22 00:15:00,107.32,107.37,107.32,107.33,423900000.0
2007-08-22 00:20:00,107.32,107.36,107.3,107.31,484799998.0
2007-08-22 00:25:00,107.3,107.31,107.2,107.22,1358499997.0
2007-08-22 00:30:00,107.22,107.23,107.08,107.14,1597999996.0
2007-08-22 00:35:00,107.13,107.27,107.02,107.25,2990099992.0
2007-08-22 00:40:00,107.24,107.27,107.17,107.2,1602100000.0
2007-08-22 00:45:00,107.2,107.24,107.165,107.21,1167200004.0
2007-08-22 00:50:00,107.21,107.23,107.125,107.165,1572100001.0
2007-08-22 00:55:00,107.165,107.27,107.13,107.23,1178100000.0
2007-08-22 01:00:00,107.23,107.26,107.155,107.23,1157400000.0
2007-08-22 01:05:00,107.23,107.33,107.165,107.315,1908600001.0
2007-08-22 01:10:00,107.32,107.325,107.21,107.29,1375100000.0
2007-08-22 01:15:00,107.29,107.37,107.28,107.32,1033900000.0
2007-08-22 01:20:00,107.32,107.36,107.3,107.34,1176700000.0
2007-08-22 01:25:00,107.34,107.345,107.285,107.3,925300000.0
2007-08-22 01:30:00,107.32,107.33,107.29,107.295,479800000.0
2007-08-22 01:35:00,107.295,107.36,107.29,107.35,871400000.0
2007-08-22 01:40:00,107.35,107.37,107.34,107.35,513100000.0
2007-08-22 01:45:00,107.35,107.36,107.34,107.36,463900000.0
2007-08-22 01:50:00,107.36,107.39,107.36,107.37,578700000.0
2007-08-22 01:55:00,107.37,107.47,107.37,107.43,778200002.0
2007-08-22 02:00:00,107.43,107.47,107.375,107.39,1560000000.0
2007-08-22 02:05:00,107.39,107.41,107.325,107.36,922300000.0
2007-08-22 02:10:00,107.37,107.37,107.285,107.34,1250800000.0
2007-08-22 02:15:00,107.335,107.34,107.275,107.32,809600000.0
2007-08-22 02:20:00,107.32,107.33,107.3,107.31,476100000.0
2007-08-22 02:25:00,107.31,107.43,107.3,107.41,1223899999.0
2007-08-22 02:30:00,107.41,107.41,107.355,107.37,1138500000.0
2007-08-22 02:35:00,107.38,107.4,107.34,107.38,1156800000.0
2007-08-22 02:40:00,107.38,107.4,107.31,107.31,1377900001.0
2007-08-22 02:45:00,107.32,107.38,107.26,107.35,3320699985.0
2007-08-22 02:50:00,107.35,107.39,107.325,107.38,1484299997.0
2007-08-22 02:55:00,107.39,107.39,107.265,107.3,4250199986.0
2007-08-22 03:00:00,107.3,107.31,107.25,107.28,1693700000.0
2007-08-22 03:05:00,107.28,107.3,107.26,107.29,860199998.0
2007-08-22 03:10:00,107.28,107.3,107.225,107.275,2623599992.0
2007-08-22 03:15:00,107.29,107.29,107.125,107.15,1386600000.0
2007-08-22 03:20:00,107.11,107.2,107.11,107.18,671299999.0
2007-08-22 03:25:00,107.175,107.19,107.16,107.18,928800000.0
2007-08-22 03:30:00,107.18,107.25,107.15,107.25,778400000.0
2007-08-22 03:35:00,107.24,107.25,107.19,107.19,718599998.0
2007-08-22 03:40:00,107.19,107.29,107.19,107.23,621200000.0
2007-08-22 03:45:00,107.22,107.3,107.19,107.29,2103600000.0
2007-08-22 03:50:00,107.3,107.3,107.19,107.29,1526999999.0
2007-08-22 03:55:00,107.29,107.3,107.21,107.25,1429100000.0
2007-08-22 04:00:00,107.26,107.33,107.24,107.33,1105500000.0
2007-08-22 04:05:00,107.33,107.35,107.26,107.26,848600000.0
2007-08-22 04:10:00,107.265,107.29,107.24,107.24,547799999.0
2007-08-22 04:15:00,107.24,107.31,107.24,107.29,764200000.0
2007-08-22 04:20:00,107.29,107.34,107.275,107.31,645800000.0
2007-08-22 04:25:00,107.31,107.35,107.275,107.3,890599998.0
2007-08-22 04:30:00,107.32,107.32,107.27,107.295,1115899999.0
2007-08-22 04:35:00,107.31,107.38,107.3,107.37,962700001.0
2007-08-22 04:40:00,107.35,107.37,107.31,107.35,857000000.0
2007-08-22 04:45:00,107.35,107.35,107.29,107.29,913299999.0
2007-08-22 04:50:00,107.29,107.29,107.205,107.22,1168199998.0
2007-08-22 04:55:00,107.2,107.22,107.17,107.2,1634800000.0
2007-08-22 05:00:00,107.2,107.21,107.18,107.19,508700000.0
2007-08-22 05:05:00,107.19,107.22,107.18,107.22,758000002.0
2007-08-22 05:10:00,107.23,107.25,107.17,107.2,823800000.0
2007-08-22 05:15:00,107.19,107.22,107.18,107.21,414700000.0
2007-08-22 05:20:00,107.21,107.24,107.2,107.2,566299998.0
2007-08-22 05:25:00,107.2,107.21,107.19,107.21,274700000.0
2007-08-22 05:30:00,107.21,107.25,107.21,107.24,540899998.0
2007-08-22 05:35:00,107.25,107.3,107.24,107.3,1006700000.0
2007-08-22 05:40:00,107.285,107.34,107.285,107.34,892600000.0
2007-08-22 05:45:00,107.35,107.37,107.28,107.3,1033200000.0
2007-08-22 05:50:00,107.3,107.32,107.28,107.32,556299998.0
2007-08-22 05:55:00,107.32,107.32,107.28,107.28,495399999.0
2007-08-22 06:00:00,107.29,107.33,107.27,107.29,872500000.0
2007-08-22 06:05:00,107.28,107.3,107.26,107.28,1632000000.0
2007-08-22 06:10:00,107.285,107.345,107.28,107.34,905900000.0
2007-08-22 06:15:00,107.34,107.36,107.31,107.35,610700000.0
2007-08-22 06:20:00,107.35,107.36,107.325,107.33,287700000.0
2007-08-22 06:25:00,107.33,107.34,107.31,107.315,468500000.0
2007-08-22 06:30:00,107.32,107.36,107.31,107.355,753300000.0
2007-08-22 06:35:00,107.355,107.4,107.31,107.37,1297899999.0
2007-08-22 06:40:00,107.37,107.385,107.3,107.35,1310299996.0
2007-08-22 06:45:00,107.35,107.43,107.34,107.43,2650800011.0
2007-08-22 06:50:00,107.43,107.465,107.39,107.41,2118099993.0
2007-08-22 06:55:00,107.41,107.44,107.37,107.42,2242899973.0
2007-08-22 07:00:00,107.42,107.42,107.33,107.33,2782999949.0
2007-08-22 07:05:00,107.33,107.34,107.275,107.32,1683200003.0
2007-08-22 07:10:00,107.325,107.35,107.285,107.32,1880299992.0
2007-08-22 07:15:00,107.31,107.47,107.3,107.44,1218499997.0
2007-08-22 07:20:00,107.435,107.62,107.435,107.59,2471099995.0
2007-08-22 07:25:00,107.59,107.59,107.525,107.57,1762300000.0
2007-08-22 07:30:00,107.57,107.57,107.46,107.56,1686699997.0
2007-08-22 07:35:00,107.55,107.58,107.515,107.57,937199996.0
2007-08-22 07:40:00,107.57,107.63,107.55,107.58,1774899989.0
2007-08-22 07:45:00,107.58,107.59,107.55,107.57,2124699985.0
2007-08-22 07:50:00,107.57,107.615,107.57,107.61,3483799980.0
2007-08-22 07:55:00,107.61,107.62,107.55,107.57,2172600001.0
2007-08-22 08:00:00,107.57,107.6,107.52,107.59,1826599995.0
2007-08-22 08:05:00,107.58,107.89,107.56,107.89,3874299980.0
2007-08-22 08:10:00,107.89,108.01,107.85,107.885,6171999953.0
2007-08-22 08:15:00,107.88,107.915,107.83,107.915,3645600013.0
2007-08-22 08:20:00,107.91,107.97,107.88,107.94,3040000043.0
2007-08-22 08:25:00,107.935,107.98,107.905,107.94,3546000049.0
2007-08-22 08:30:00,107.94,108.07,107.89,108.0,5526200067.0
2007-08-22 08:35:00,108.0,108.27,107.985,108.22,6151800061.0
2007-08-22 08:40:00,108.22,108.34,108.195,108.305,4513700021.0
2007-08-22 08:45:00,108.3,108.36,108.22,108.27,4679100043.0
2007-08-22 08:50:00,108.27,108.28,108.195,108.26,5423800036.0
2007-08-22 08:55:00,108.265,108.35,108.25,108.27,8673400134.0
2007-08-22 09:00:00,108.27,108.32,108.22,108.22,6035600064.0
2007-08-22 09:05:00,108.22,108.28,108.16,108.23,6778799996.0
2007-08-22 09:10:00,108.22,108.235,108.16,108.2,3761600026.0
2007-08-22 09:15:00,108.21,108.21,108.155,108.19,2622000039.0
2007-08-22 09:20:00,108.17,108.19,108.0,108.05,4826400036.0
2007-08-22 09:25:00,108.07,108.12,108.005,108.08,3168800005.0
2007-08-22 09:30:00,108.07,108.12,108.05,108.1,1732500000.0
2007-08-22 09:35:00,108.1,108.12,108.02,108.07,1508300001.0
2007-08-22 09:40:00,108.07,108.13,108.03,108.11,1531300004.0
2007-08-22 09:45:00,108.11,108.15,108.1,108.12,1148500001.0
2007-08-22 09:50:00,108.12,108.18,108.09,108.13,1849500006.0
2007-08-22 09:55:00,108.13,108.17,108.025,108.13,4151100005.0
2007-08-22 10:00:00,108.15,108.18,108.07,108.09,2638200011.0
2007-08-22 10:05:00,108.09,108.18,108.06,108.15,2279100003.0
2007-08-22 10:10:00,108.14,108.18,108.12,108.16,1889100000.0
2007-08-22 10:15:00,108.17,108.17,108.105,108.16,3242500001.0
2007-08-22 10:20:00,108.16,108.34,108.14,108.32,3724700015.0
2007-08-22 10:25:00,108.32,108.4,108.27,108.32,4279200027.0
2007-08-22 10:30:00,108.32,108.38,108.29,108.32,3190700030.0
2007-08-22 10:35:00,108.31,108.31,108.07,108.12,4635899997.0
2007-08-22 10:40:00,108.12,108.12,108.06,108.1,2619800004.0
2007-08-22 10:45:00,108.11,108.15,108.1,108.14,1241100001.0
2007-08-22 10:50:00,108.14,108.19,108.095,108.17,1875300000.0
2007-08-22 10:55:00,108.17,108.17,108.04,108.08,2173400002.0
2007-08-22 11:00:00,108.09,108.12,108.01,108.06,1078700001.0
2007-08-22 11:05:00,108.05,108.24,108.03,108.2,3885100010.0
2007-08-22 11:10:00,108.2,108.24,108.125,108.17,1435100002.0
2007-08-22 11:15:00,108.18,108.3,108.14,108.29,2170800002.0
2007-08-22 11:20:00,108.28,108.34,108.23,108.23,2649300028.0
2007-08-22 11:25:00,108.23,108.25,108.17,108.2,383600000.0
2007-08-22 11:30:00,108.2,108.26,108.18,108.19,1275500007.0
2007-08-22 11:35:00,108.2,108.21,108.17,108.21,924900000.0
2007-08-22 11:40:00,108.22,108.3,108.2,108.27,1660800001.0
2007-08-22 11:45:00,108.28,108.33,108.22,108.29,2714300021.0
2007-08-22 11:50:00,108.3,108.36,108.26,108.3,4027800012.0
2007-08-22 11:55:00,108.3,108.45,108.26,108.43,3296700028.0
2007-08-22 12:00:00,108.43,108.43,108.38,108.4,1151500015.0
2007-08-22 12:05:00,108.39,108.46,108.38,108.46,1526399998.0
2007-08-22 12:10:00,108.46,108.51,108.4,108.43,1935500005.0
2007-08-22 12:15:00,108.43,108.495,108.41,108.41,1112900003.0
2007-08-22 12:20:00,108.43,108.44,108.355,108.42,1598700007.0
2007-08-22 12:25:00,108.42,108.47,108.375,108.4,2052400006.0
2007-08-22 12:30:00,108.39,108.53,108.35,108.52,2409400014.0
2007-08-22 12:35:00,108.52,108.64,108.52,108.62,2367300024.0
2007-08-22 12:40:00,108.62,108.66,108.515,108.58,1696900002.0
2007-08-22 12:45:00,108.57,108.69,108.56,108.58,2055100008.0
2007-08-22 12:50:00,108.57,108.67,108.545,108.67,1725800004.0
2007-08-22 12:55:00,108.68,108.72,108.61,108.65,1650200011.0
2007-08-22 13:00:00,108.66,108.74,108.64,108.74,1463200006.0
2007-08-22 13:05:00,108.74,108.78,108.675,108.77,2419499997.0
2007-08-22 13:10:00,108.77,108.89,108.76,108.87,2170500005.0
2007-08-22 13:15:00,108.87,108.89,108.79,108.8,1662500023.0
2007-08-22 13:20:00,108.8,108.81,108.66,108.72,3064500003.0
2007-08-22 13:25:00,108.72,108.74,108.64,108.64,1860000016.0
2007-08-22 13:30:00,108.635,108.84,108.615,108.82,3105900003.0
2007-08-22 13:35:00,108.82,108.88,108.795,108.88,2901100023.0
2007-08-22 13:40:00,108.87,108.89,108.72,108.78,1970500011.0
2007-08-22 13:45:00,108.77,108.77,108.7,108.75,1493600007.0
2007-08-22 13:50:00,108.75,108.77,108.72,108.73,1024900003.0
2007-08-22 13:55:00,108.73,108.77,108.68,108.68,1711100009.0
2007-08-22 14:00:00,108.7,108.71,108.64,108.67,1335600008.0
2007-08-22 14:05:00,108.66,108.74,108.63,108.71,2405900002.0
2007-08-22 14:10:00,108.71,108.73,108.605,108.62,2523000007.0
2007-08-22 14:15:00,108.6,108.66,108.56,108.62,2295200012.0
2007-08-22 14:20:00,108.62,108.74,108.6,108.66,3678600022.0
2007-08-22 14:25:00,108.67,108.73,108.635,108.7,1815600006.0
2007-08-22 14:30:00,108.7,108.71,108.535,108.59,2709400025.0
2007-08-22 14:35:00,108.58,108.63,108.565,108.62,1957000014.0
2007-08-22 14:40:00,108.62,108.66,108.59,108.65,1385900009.0
2007-08-22 14:45:00,108.65,108.76,108.65,108.76,1222700003.0
2007-08-22 14:50:00,108.76,108.79,108.72,108.74,1429700016.0
2007-08-22 14:55:00,108.74,108.75,108.67,108.69,1570000014.0
2007-08-22 15:00:00,108.69,108.71,108.66,108.67,933500002.0
2007-08-22 15:05:00,108.67,108.7,108.61,108.69,1385200001.0
2007-08-22 15:10:00,108.68,108.72,108.655,108.7,2781199985.0
2007-08-22 15:15:00,108.69,108.75,108.67,108.7,5029299934.0
2007-08-22 15:20:00,108.7,108.71,108.645,108.69,3447799958.0
2007-08-22 15:25:00,108.69,108.74,108.69,108.71,1833899979.0
2007-08-22 15:30:00,108.71,108.95,108.7,108.92,9374899863.0
2007-08-22 15:35:00,108.93,109.07,108.93,108.94,9456799946.0
2007-08-22 15:40:00,108.93,108.98,108.83,108.88,7127699989.0
2007-08-22 15:45:00,108.87,108.88,108.7,108.7,6386099966.0
2007-08-22 15:50:00,108.72,108.79,108.69,108.79,4889099994.0
2007-08-22 15:55:00,108.79,108.87,108.77,108.8,4933599999.0
2007-08-22 16:00:00,108.79,108.81,108.53,108.55,6477399956.0
2007-08-22 16:05:00,108.55,108.71,108.55,108.69,4824999988.0
2007-08-22 16:10:00,108.68,108.75,108.68,108.71,5834299963.0
2007-08-22 16:15:00,108.71,108.71,108.61,108.63,5994799974.0
2007-08-22 16:20:00,108.62,108.65,108.55,108.57,8354600052.0
2007-08-22 16:25:00,108.56,108.59,108.5,108.55,4896300002.0
2007-08-22 16:30:00,108.56,108.56,108.33,108.38,7700699949.0
2007-08-22 16:35:00,108.38,108.47,108.27,108.47,7503400044.0
2007-08-22 16:40:00,108.47,108.5,108.38,108.38,6191999977.0
2007-08-22 16:45:00,108.4,108.52,108.35,108.48,6877899940.0
2007-08-22 16:50:00,108.48,108.62,108.47,108.61,7107099977.0
2007-08-22 16:55:00,108.61,108.62,108.27,108.28,8263399920.0
2007-08-22 17:00:00,108.31,108.36,108.11,108.15,8593000020.0
2007-08-22 17:05:00,108.19,108.2,108.04,108.16,6606000009.0
2007-08-22 17:10:00,108.16,108.2,108.11,108.17,6055999993.0
2007-08-22 17:15:00,108.17,108.26,108.13,108.24,6085099984.0
2007-08-22 17:20:00,108.24,108.34,108.195,108.3,7204699944.0
2007-08-22 17:25:00,108.3,108.34,108.22,108.23,5135199986.0
2007-08-22 17:30:00,108.23,108.27,108.21,108.26,4827899976.0
2007-08-22 17:35:00,108.26,108.33,108.22,108.29,1424500002.0
2007-08-22 17:40:00,108.28,108.31,108.25,108.28,2277099997.0
2007-08-22 17:45:00,108.28,108.38,108.28,108.34,1949500002.0
2007-08-22 17:50:00,108.34,108.34,108.26,108.32,1022200001.0
2007-08-22 17:55:00,108.31,108.34,108.195,108.21,1190300000.0
2007-08-22 18:00:00,108.23,108.24,108.16,108.18,1208800000.0
2007-08-22 18:05:00,108.19,108.3,108.19,108.29,964200001.0
2007-08-22 18:10:00,108.3,108.32,108.2,108.21,1546900004.0
2007-08-22 18:15:00,108.21,108.22,108.13,108.17,1679599997.0
2007-08-22 18:20:00,108.17,108.18,108.07,108.07,938900000.0
2007-08-22 18:25:00,108.07,108.13,108.04,108.08,1168799997.0
2007-08-22 18:30:00,108.09,108.1,107.91,108.02,2746800009.0
2007-08-22 18:35:00,108.01,108.12,107.97,108.12,1610400002.0
2007-08-22 18:40:00,108.12,108.15,108.07,108.15,1283800001.0
2007-08-22 18:45:00,108.15,108.25,108.14,108.2,2352700007.0
2007-08-22 18:50:00,108.2,108.23,108.18,108.21,1319400000.0
2007-08-22 18:55:00,108.22,108.25,108.19,108.21,834900000.0
2007-08-22 19:00:00,108.21,108.26,108.19,108.22,1955600008.0
2007-08-22 19:05:00,108.23,108.23,108.14,108.15,1011999999.0
2007-08-22 19:10:00,108.15,108.15,108.11,108.13,601600003.0
2007-08-22 19:15:00,108.12,108.14,108.09,108.13,616399998.0
2007-08-22 19:20:00,108.12,108.18,108.12,108.15,744100000.0
2007-08-22 19:25:00,108.15,108.19,108.13,108.18,965100001.0
2007-08-22 19:30:00,108.18,108.2,108.16,108.17,339400000.0
2007-08-22 19:35:00,108.19,108.27,108.19,108.26,786800002.0
2007-08-22 19:40:00,108.27,108.4,108.27,108.35,1082600000.0
2007-08-22 19:45:00,108.35,108.4,108.33,108.35,872699999.0
2007-08-22 19:50:00,108.36,108.39,108.33,108.34,751099999.0
2007-08-22 19:55:00,108.34,108.46,108.33,108.43,1194300001.0
2007-08-22 20:00:00,108.44,108.45,108.33,108.36,952200005.0
2007-08-22 20:05:00,108.36,108.36,108.3,108.33,652100001.0
2007-08-22 20:10:00,108.33,108.37,108.3,108.3,746400004.0
2007-08-22 20:15:00,108.31,108.31,108.23,108.26,1183300002.0
2007-08-22 20:20:00,108.24,108.28,108.2,108.22,914600001.0
2007-08-22 20:25:00,108.21,108.25,108.18,108.18,702300001.0
2007-08-22 20:30:00,108.18,108.23,108.17,108.19,393400000.0
2007-08-22 20:35:00,108.18,108.19,108.1,108.13,1337099999.0
2007-08-22 20:40:00,108.12,108.24,108.1,108.21,1279600002.0
2007-08-22 20:45:00,108.2,108.27,108.19,108.26,680600000.0
2007-08-22 20:50:00,108.26,108.34,108.25,108.29,1221800000.0
2007-08-22 20:55:00,108.3,108.32,108.29,108.3,853700000.0
2007-08-22 21:00:00,108.32,108.32,108.26,108.3,937400000.0
2007-08-22 21:05:00,108.3,108.3,108.23,108.24,545600002.0
2007-08-22 21:10:00,108.25,108.29,108.23,108.25,492700000.0
2007-08-22 21:15:00,108.25,108.37,108.25,108.36,1474000001.0
2007-08-22 21:20:00,108.35,108.39,108.27,108.29,1667100001.0
2007-08-22 21:25:00,108.28,108.38,108.24,108.27,1411800003.0
2007-08-22 21:30:00,108.28,108.38,108.27,108.34,1753000000.0
2007-08-22 21:35:00,108.33,108.36,108.23,108.28,1617400001.0
2007-08-22 21:40:00,108.28,108.32,108.26,108.3,1478500000.0
2007-08-22 21:45:00,108.3,108.33,108.225,108.27,2082500001.0
2007-08-22 21:50:00,108.26,108.28,108.17,108.2,1164800000.0
2007-08-22 21:55:00,108.2,108.22,108.125,108.185,1588099999.0
2007-08-22 22:00:00,108.18,108.22,108.15,108.21,805899999.0
2007-08-22 22:05:00,108.21,108.25,108.195,108.22,635400000.0
2007-08-22 22:10:00,108.22,108.29,108.2,108.28,602500000.0
2007-08-22 22:15:00,108.28,108.37,108.24,108.33,1365000008.0
2007-08-22 22:20:00,108.34,108.43,108.32,108.43,797000001.0
2007-08-22 22:25:00,108.43,108.46,108.395,108.45,796600001.0
2007-08-22 22:30:00,108.45,108.47,108.42,108.43,510900001.0
2007-08-22 22:35:00,108.43,108.49,108.39,108.47,790400003.0
2007-08-22 22:40:00,108.48,108.58,108.48,108.57,860100000.0
2007-08-22 22:45:00,108.57,108.65,108.56,108.61,1134300002.0
2007-08-22 22:50:00,108.61,108.66,108.59,108.63,593199999.0
2007-08-22 22:55:00,108.62,108.63,108.54,108.56,552600000.0
2007-08-22 23:00:00,108.54,108.57,108.49,108.49,292400000.0
2007-08-22 23:05:00,108.5,108.55,108.48,108.54,196500000.0
2007-08-22 23:10:00,108.55,108.56,108.53,108.53,255400000.0
2007-08-22 23:15:00,108.53,108.53,108.41,108.51,456000000.0
2007-08-22 23:20:00,108.5,108.51,108.445,108.45,635444718.0
2007-08-22 23:25:00,108.45,108.565,108.45,108.555,799400000.0
2007-08-22 23:30:00,108.56,108.56,108.46,108.52,545100001.0
2007-08-22 23:35:00,108.52,108.55,108.47,108.53,446900000.0
2007-08-22 23:40:00,108.54,108.54,108.4,108.51,251700000.0
2007-08-22 23:45:00,108.5,108.61,108.5,108.61,877200002.0
2007-08-22 23:50:00,108.61,108.67,108.565,108.67,596700001.0
2007-08-22 23:55:00,108.65,108.65,108.585,108.64,276100000.0
2007-08-23 00:00:00,108.64,108.77,108.595,108.755,1649700005.0
2007-08-23 00:05:00,108.75,108.8,108.73,108.79,1375299999.0
2007-08-23 00:10:00,108.795,108.83,108.78,108.81,952600000.0
2007-08-23 00:15:00,108.81,108.86,108.79,108.81,917100000.0
2007-08-23 00:20:00,108.82,108.93,108.81,108.93,1612799996.0
2007-08-23 00:25:00,108.93,109.0,108.91,108.97,1513599994.0
2007-08-23 00:30:00,108.97,109.0,108.93,108.96,690700000.0
2007-08-23 00:35:00,108.96,108.97,108.86,108.86,1567299999.0
2007-08-23 00:40:00,108.86,108.965,108.86,108.92,1501900000.0
2007-08-23 00:45:00,108.94,109.015,108.93,108.96,1529100000.0
2007-08-23 00:50:00,108.94,108.965,108.875,108.92,1074500000.0
2007-08-23 00:55:00,108.91,108.995,108.91,108.98,1158300003.0
2007-08-23 01:00:00,108.975,109.06,108.92,109.06,2302000004.0
2007-08-23 01:05:00,109.055,109.165,109.055,109.155,2599100001.0
2007-08-23 01:10:00,109.155,109.42,109.13,109.4,3121899985.0
2007-08-23 01:15:00,109.4,109.42,109.35,109.39,2260299982.0
2007-08-23 01:20:00,109.39,109.39,109.31,109.35,1526799984.0
2007-08-23 01:25:00,109.35,109.41,109.34,109.36,1804399993.0
2007-08-23 01:30:00,109.35,109.4,109.265,109.3,2263899977.0
2007-08-23 01:35:00,109.29,109.31,109.27,109.27,1373599994.0
2007-08-23 01:40:00,109.26,109.26,109.135,109.155,1891099994.0
2007-08-23 01:45:00,109.16,109.31,109.13,109.285,2410099978.0
2007-08-23 01:50:00,109.29,109.3,109.21,109.25,1931099981.0
2007-08-23 01:55:00,109.25,109.32,109.23,109.275,1319199983.0
2007-08-23 02:00:00,109.27,109.31,109.23,109.27,1773699985.0
2007-08-23 02:05:00,109.27,109.44,109.27,109.415,1890399980.0
2007-08-23 02:10:00,109.43,109.46,109.41,109.42,1661699991.0
2007-08-23 02:15:00,109.43,109.49,109.38,109.49,1055300000.0
2007-08-23 02:20:00,109.48,109.54,109.46,109.46,1049899999.0
2007-08-23 02:25:00,109.47,109.49,109.415,109.485,1095300003.0
2007-08-23 02:30:00,109.49,109.55,109.49,109.51,1703200000.0
2007-08-23 02:35:00,109.51,109.59,109.46,109.56,2811600001.0
2007-08-23 02:40:00,109.56,109.61,109.52,109.56,1997599998.0
2007-08-23 02:45:00,109.55,109.59,109.51,109.53,1670400000.0
2007-08-23 02:50:00,109.54,109.64,109.51,109.64,1671199998.0
2007-08-23 02:55:00,109.63,109.64,109.56,109.59,1920699994.0
2007-08-23 03:00:00,109.575,109.59,109.46,109.48,2540899992.0
2007-08-23 03:05:00,109.465,109.52,109.45,109.48,1646600004.0
2007-08-23 03:10:00,109.48,109.5,109.47,109.47,586100000.0
2007-08-23 03:15:00,109.46,109.48,109.375,109.42,1307299998.0
2007-08-23 03:20:00,109.42,109.42,109.345,109.345,881900000.0
2007-08-23 03:25:00,109.345,109.4,109.32,109.34,2002000009.0
2007-08-23 03:30:00,109.35,109.43,109.31,109.43,1693200002.0
2007-08-23 03:35:00,109.42,109.43,109.38,109.405,1155400000.0
2007-08-23 03:40:00,109.4,109.42,109.35,109.37,1331000000.0
2007-08-23 03:45:00,109.38,109.39,109.31,109.34,1642099993.0
2007-08-23 03:50:00,109.34,109.37,109.3,109.37,1066900005.0
2007-08-23 03:55:00,109.37,109.4,109.34,109.4,1313700000.0
2007-08-23 04:00:00,109.4,109.44,109.38,109.41,1594400002.0
2007-08-23 04:05:00,109.405,109.43,109.36,109.405,1434799999.0
2007-08-23 04:10:00,109.4,109.44,109.39,109.42,1034400000.0
2007-08-23 04:15:00,109.41,109.45,109.395,109.43,1022200001.0
2007-08-23 04:20:00,109.43,109.45,109.395,109.41,811700000.0
2007-08-23 04:25:00,109.44,109.45,109.41,109.42,436599999.0
2007-08-23 04:30:00,109.41,109.43,109.37,109.4,681599999.0
2007-08-23 04:35:00,109.4,109.41,109.37,109.41,636900000.0
2007-08-23 04:40:00,109.41,109.43,109.39,109.415,1047300000.0
2007-08-23 04:45:00,109.415,109.47,109.4,109.46,594300000.0
2007-08-23 04:50:00,109.46,109.53,109.445,109.53,1752800007.0
2007-08-23 04:55:00,109.53,109.56,109.495,109.56,1168900003.0
2007-08-23 05:00:00,109.55,109.6,109.53,109.6,1392400002.0
2007-08-23 05:05:00,109.6,109.61,109.54,109.57,1644600000.0
2007-08-23 05:10:00,109.57,109.57,109.47,109.53,1618600000.0
2007-08-23 05:15:00,109.53,109.55,109.51,109.54,682100000.0
2007-08-23 05:20:00,109.54,109.55,109.495,109.53,1113900000.0
2007-08-23 05:25:00,109.515,109.53,109.51,109.51,383100000.0
2007-08-23 05:30:00,109.51,109.56,109.44,109.52,1251100000.0
2007-08-23 05:35:00,109.53,109.57,109.475,109.475,1442000009.0
2007-08-23 05:40:00,109.47,109.53,109.43,109.53,1659700013.0
2007-08-23 05:45:00,109.53,109.53,109.45,109.47,1822900009.0
2007-08-23 05:50:00,109.46,109.495,109.42,109.45,1958700000.0
2007-08-23 05:55:00,109.45,109.46,109.355,109.38,1905800006.0
2007-08-23 06:00:00,109.38,109.4,109.375,109.39,290000001.0
2007-08-23 06:05:00,109.39,109.44,109.385,109.405,998600003.0
2007-08-23 06:10:00,109.39,109.395,109.36,109.38,1102400014.0
2007-08-23 06:15:00,109.38,109.51,109.38,109.51,2345900012.0
2007-08-23 06:20:00,109.51,109.55,109.48,109.515,1423300003.0
2007-08-23 06:25:00,109.54,109.54,109.49,109.52,1479700010.0
2007-08-23 06:30:00,109.52,109.53,109.49,109.49,1706500010.0
2007-08-23 06:35:00,109.49,109.49,109.405,109.445,821800000.0
2007-08-23 06:40:00,109.45,109.455,109.42,109.44,646100000.0
2007-08-23 06:45:00,109.44,109.45,109.43,109.45,471300000.0
2007-08-23 06:50:00,109.45,109.47,109.335,109.37,2164500009.0
2007-08-23 06:55:00,109.37,109.41,109.34,109.36,2031800001.0
2007-08-23 07:00:00,109.36,109.37,109.215,109.26,3588900014.0
2007-08-23 07:05:00,109.275,109.29,109.22,109.23,3113500001.0
2007-08-23 07:10:00,109.23,109.265,109.22,109.25,2585700015.0
2007-08-23 07:15:00,109.26,109.26,109.17,109.2,1528300002.0
2007-08-23 07:20:00,109.19,109.21,109.05,109.05,2092000001.0
2007-08-23 07:25:00,109.05,109.085,108.97,108.97,3003000003.0
2007-08-23 07:30:00,108.97,109.16,108.97,109.13,2933900007.0
2007-08-23 07:35:00,109.13,109.18,109.08,109.17,2339200007.0
2007-08-23 07:40:00,109.17,109.17,109.115,109.13,1165000002.0
2007-08-23 07:45:00,109.13,109.2,109.11,109.15,1528400002.0
2007-08-23 07:50:00,109.15,109.22,109.14,109.19,3509200004.0
2007-08-23 07:55:00,109.19,109.19,109.08,109.12,2437500000.0
2007-08-23 08:00:00,109.12,109.26,109.1,109.16,3077400000.0
2007-08-23 08:05:00,109.16,109.32,109.1,109.31,3281100023.0
2007-08-23 08:10:00,109.31,109.39,109.31,109.35,2675500000.0
2007-08-23 08:15:00,109.345,109.37,109.3,109.34,1909100009.0
2007-08-23 08:20:00,109.35,109.41,109.31,109.39,3520600033.0
2007-08-23 08:25:00,109.38,109.39,109.24,109.25,3095700026.0
2007-08-23 08:30:00,109.25,109.25,109.13,109.14,9211300124.0
2007-08-23 08:35:00,109.15,109.27,109.15,109.19,7829400026.0
2007-08-23 08:40:00,109.2,109.23,109.06,109.09,6460600040.0
2007-08-23 08:45:00,109.08,109.22,109.08,109.21,8063500053.0
2007-08-23 08:50:00,109.21,109.25,109.19,109.22,6241100074.0
2007-08-23 08:55:00,109.22,109.22,109.19,109.19,3993600024.0
2007-08-23 09:00:00,109.18,109.19,109.06,109.1,8025700044.0
2007-08-23 09:05:00,109.1,109.24,109.02,109.24,4457999963.0
2007-08-23 09:10:00,109.25,109.4,109.25,109.29,6191400047.0
2007-08-23 09:15:00,109.29,109.32,109.19,109.2,4924599989.0
2007-08-23 09:20:00,109.2,109.25,109.1,109.25,5306799971.0
2007-08-23 09:25:00,109.26,109.31,109.15,109.28,3363000019.0
2007-08-23 09:30:00,109.28,109.31,109.25,109.29,6095399995.0
2007-08-23 09:35:00,109.3,109.48,109.26,109.47,6172500004.0
2007-08-23 09:40:00,109.48,109.49,109.385,109.46,7645299983.0
2007-08-23 09:45:00,109.47,109.63,109.43,109.61,6690199972.0
2007-08-23 09:50:00,109.62,109.63,109.48,109.55,6246200016.0
2007-08-23 09:55:00,109.57,109.59,109.48,109.5,7874199987.0
2007-08-23 10:00:00,109.5,109.56,109.49,109.51,5231900030.0
2007-08-23 10:05:00,109.51,109.55,109.42,109.54,8416999976.0
2007-08-23 10:10:00,109.54,109.58,109.475,109.49,4310799987.0
2007-08-23 10:15:00,109.49,109.55,109.49,109.53,3100599967.0
2007-08-23 10:20:00,109.52,109.55,109.49,109.53,2347700012.0
2007-08-23 10:25:00,109.54,109.54,109.47,109.49,4924899990.0
2007-08-23 10:30:00,109.47,109.51,109.43,109.51,7138500030.0
2007-08-23 10:35:00,109.5,109.53,109.45,109.45,3946599994.0
2007-08-23 10:40:00,109.46,109.48,109.38,109.38,5564299979.0
2007-08-23 10:45:00,109.39,109.54,109.39,109.48,6771699995.0
2007-08-23 10:50:00,109.48,109.57,109.45,109.5,9274299966.0
2007-08-23 10:55:00,109.51,109.54,109.465,109.49,6813799994.0
2007-08-23 11:00:00,109.49,109.49,109.39,109.43,6107199919.0
2007-08-23 11:05:00,109.42,109.47,109.38,109.45,4765699937.0
2007-08-23 11:10:00,109.45,109.51,109.42,109.51,6808099958.0
2007-08-23 11:15:00,109.5,109.58,109.5,109.56,5484499982.0
2007-08-23 11:20:00,109.56,109.91,109.54,109.88,7701399990.0
2007-08-23 11:25:00,109.87,109.89,109.72,109.89,10514800023.0
2007-08-23 11:30:00,109.88,110.12,109.88,110.0,10380000035.0
2007-08-23 11:35:00,109.98,110.09,109.93,110.08,7739200035.0
2007-08-23 11:40:00,110.08,110.37,110.05,110.34,8474599968.0
2007-08-23 11:45:00,110.32,110.45,110.29,110.44,6860100040.0
2007-08-23 11:50:00,110.45,110.77,110.44,110.74,6220999970.0
2007-08-23 11:55:00,110.74,111.04,110.73,111.01,10595499965.0
2007-08-23 12:00:00,110.97,111.05,110.89,111.01,9830499981.0
2007-08-23 12:05:00,111.06,111.16,111.05,111.08,6618200002.0
2007-08-23 12:10:00,111.09,111.15,111.01,111.03,8208399965.0
2007-08-23 12:15:00,111.03,111.28,110.93,111.1,5929999964.0
2007-08-23 12:20:00,111.12,111.12,110.98,111.12,7864600019.0
2007-08-23 12:25:00,111.12,111.19,111.04,111.14,6925999966.0
2007-08-23 12:30:00,111.15,111.22,111.05,111.18,7732799950.0
2007-08-23 12:35:00,111.19,111.31,111.11,111.11,9609999930.0
2007-08-23 12:40:00,111.1,111.14,110.92,110.96,9568099990.0
2007-08-23 12:45:00,110.95,111.02,110.925,110.93,7775400038.0
2007-08-23 12:50:00,110.93,110.94,110.8,110.8,7746600040.0
2007-08-23 12:55:00,110.8,110.82,110.65,110.74,8709199968.0
2007-08-23 13:00:00,110.73,110.89,110.73,110.87,7204999909.0
2007-08-23 13:05:00,110.86,110.92,110.8,110.8,6561499968.0
2007-08-23 13:10:00,110.8,110.9,110.76,110.89,5604399967.0
2007-08-23 13:15:00,110.89,111.03,110.85,111.01,8550800077.0
2007-08-23 13:20:00,110.97,111.04,110.95,111.01,5724800046.0
2007-08-23 13:25:00,111.0,111.07,110.89,110.92,7447099924.0
2007-08-23 13:30:00,110.91,111.03,110.83,110.92,5323399993.0
2007-08-23 13:35:00,110.93,111.1,110.92,111.09,4161300016.0
2007-08-23 13:40:00,111.09,111.09,110.9,110.93,3130499982.0
2007-08-23 13:45:00,110.94,110.98,110.85,110.865,4303099971.0
2007-08-23 13:50:00,110.86,110.88,110.75,110.77,3635899979.0
2007-08-23 13:55:00,110.77,110.8,110.7,110.72,3520299974.0
2007-08-23 14:00:00,110.72,110.73,110.605,110.645,2969099975.0
2007-08-23 14:05:00,110.65,110.78,110.58,110.75,2961699989.0
2007-08-23 14:10:00,110.79,111.05,110.78,111.05,3733199994.0
2007-08-23 14:15:00,111.05,111.32,110.975,111.16,4721700027.0
2007-08-23 14:20:00,111.15,111.16,111.02,111.11,3187600019.0
2007-08-23 14:25:00,111.11,111.12,110.92,110.94,5407499984.0
2007-08-23 14:30:00,110.94,111.0,110.88,110.9,6400199976.0
2007-08-23 14:35:00,110.87,110.87,110.69,110.7,7811799985.0
2007-08-23 14:40:00,110.71,110.72,110.64,110.7,7741700021.0
2007-08-23 14:45:00,110.69,110.7,110.535,110.64,8505600019.0
2007-08-23 14:50:00,110.65,110.75,110.62,110.63,5945399991.0
2007-08-23 14:55:00,110.64,110.67,110.58,110.62,6770300029.0
2007-08-23 15:00:00,110.62,110.65,110.53,110.54,6857200039.0
2007-08-23 15:05:00,110.54,110.64,110.54,110.64,6380700040.0
2007-08-23 15:10:00,110.62,110.83,110.6,110.8,6749000010.0
2007-08-23 15:15:00,110.8,110.865,110.75,110.77,8045600023.0
2007-08-23 15:20:00,110.75,110.77,110.66,110.75,6617799993.0
2007-08-23 15:25:00,110.74,110.76,110.71,110.72,5039700024.0
2007-08-23 15:30:00,110.72,110.94,110.71,110.85,8638400016.0
2007-08-23 15:35:00,110.85,110.85,110.74,110.78,6679600011.0
2007-08-23 15:40:00,110.76,110.78,110.54,110.55,6515099994.0
2007-08-23 15:45:00,110.54,110.61,110.46,110.55,8792199944.0
2007-08-23 15:50:00,110.55,110.57,110.4,110.43,7296800014.0
2007-08-23 15:55:00,110.425,110.45,110.28,110.41,8784900004.0
2007-08-23 16:00:00,110.42,110.48,110.33,110.47,5066800003.0
2007-08-23 16:05:00,110.47,110.64,110.46,110.48,5992099992.0
2007-08-23 16:10:00,110.46,110.5,110.33,110.44,10343099953.0
2007-08-23 16:15:00,110.43,110.44,110.27,110.29,8203999963.0
2007-08-23 16:20:00,110.29,110.35,110.24,110.31,8056699969.0
2007-08-23 16:25:00,110.3,110.4,110.27,110.36,8473099948.0
2007-08-23 16:30:00,110.35,110.5,110.29,110.49,7643899978.0
2007-08-23 16:35:00,110.48,110.51,110.37,110.46,6349199976.0
2007-08-23 16:40:00,110.45,110.48,110.4,110.43,5411900020.0
2007-08-23 16:45:00,110.43,110.48,110.41,110.44,4507700013.0
2007-08-23 16:50:00,110.43,110.57,110.43,110.44,5387099993.0
2007-08-23 16:55:00,110.45,110.5,110.4,110.48,2238699969.0
2007-08-23 17:00:00,110.47,110.49,110.31,110.32,3990799980.0
2007-08-23 17:05:00,110.35,110.42,110.28,110.32,4916699992.0
2007-08-23 17:10:00,110.31,110.31,110.195,110.23,6388199966.0
2007-08-23 17:15:00,110.24,110.3,110.17,110.28,4516600014.0
2007-08-23 17:20:00,110.3,110.34,110.28,110.32,3828000065.0
2007-08-23 17:25:00,110.31,110.33,110.1,110.11,4433200071.0
2007-08-23 17:30:00,110.14,110.16,109.89,109.98,9005200016.0
2007-08-23 17:35:00,109.99,109.99,109.78,109.92,7834700017.0
2007-08-23 17:40:00,109.92,109.92,109.71,109.74,6031700013.0
2007-08-23 17:45:00,109.71,109.82,109.68,109.75,8108900017.0
2007-08-23 17:50:00,109.725,109.75,109.54,109.66,7953299985.0
2007-08-23 17:55:00,109.64,109.66,109.51,109.58,4445600011.0
2007-08-23 18:00:00,109.59,109.74,109.485,109.74,3745999996.0
2007-08-23 18:05:00,109.73,109.81,109.71,109.73,3100599979.0
2007-08-23 18:10:00,109.73,109.78,109.7,109.73,2205400001.0
2007-08-23 18:15:00,109.72,109.86,109.71,109.86,1418099997.0
2007-08-23 18:20:00,109.85,109.94,109.83,109.85,1956400001.0
2007-08-23 18:25:00,109.84,109.86,109.75,109.77,1555700006.0
2007-08-23 18:30:00,109.77,109.78,109.64,109.64,1555200001.0
2007-08-23 18:35:00,109.65,109.81,109.64,109.79,1595000003.0
2007-08-23 18:40:00,109.79,109.84,109.74,109.75,1606199997.0
2007-08-23 18:45:00,109.75,109.78,109.725,109.77,940800001.0
2007-08-23 18:50:00,109.76,109.79,109.62,109.67,1766599999.0
2007-08-23 18:55:00,109.67,109.67,109.5,109.57,2609100003.0
2007-08-23 19:00:00,109.56,109.65,109.53,109.61,2810499985.0
2007-08-23 19:05:00,109.62,109.76,109.6,109.73,2043799988.0
2007-08-23 19:10:00,109.72,109.86,109.71,109.83,2044199996.0
2007-08-23 19:15:00,109.83,109.86,109.8,109.8,1155499996.0
2007-08-23 19:20:00,109.8,109.8,109.72,109.73,1429499987.0
2007-08-23 19:25:00,109.72,109.73,109.66,109.66,1683299973.0
2007-08-23 19:30:00,109.66,109.74,109.66,109.7,1893700003.0
2007-08-23 19:35:00,109.7,109.78,109.69,109.74,3030800009.0
2007-08-23 19:40:00,109.76,109.86,109.73,109.85,2523100012.0
2007-08-23 19:45:00,109.85,109.86,109.77,109.81,1378299994.0
2007-08-23 19:50:00,109.81,109.86,109.785,109.86,715100002.0
2007-08-23 19:55:00,109.86,109.92,109.81,109.91,1078300001.0
2007-08-23 20:00:00,109.92,109.96,109.84,109.94,2245500007.0
2007-08-23 20:05:00,109.93,110.16,109.93,110.13,2042899999.0
2007-08-23 20:10:00,110.13,110.16,110.08,110.15,1453900001.0
2007-08-23 20:15:00,110.16,110.17,110.1,110.17,1341100012.0
2007-08-23 20:20:00,110.16,110.23,110.06,110.06,1565599996.0
2007-08-23 20:25:00,110.06,110.12,110.035,110.08,1430800013.0
2007-08-23 20:30:00,110.09,110.14,110.08,110.12,1025700002.0
2007-08-23 20:35:00,110.12,110.15,110.08,110.1,1498700010.0
2007-08-23 20:40:00,110.09,110.1,109.9,109.94,1754700005.0
2007-08-23 20:45:00,109.94,109.98,109.88,109.91,1400900015.0
2007-08-23 20:50:00,109.92,109.94,109.89,109.91,1264700012.0
2007-08-23 20:55:00,109.91,109.93,109.83,109.83,1770000000.0
2007-08-23 21:00:00,109.83,109.93,109.83,109.88,2375499987.0
2007-08-23 21:05:00,109.88,109.9,109.785,109.82,1300999999.0
2007-08-23 21:10:00,109.81,109.85,109.79,109.79,1402299991.0
2007-08-23 21:15:00,109.79,109.93,109.75,109.9,3420699988.0
2007-08-23 21:20:00,109.91,110.17,109.91,110.11,3448599993.0
2007-08-23 21:25:00,110.11,110.12,109.92,109.94,2088600029.0
2007-08-23 21:30:00,109.945,109.975,109.875,109.9,3119100013.0
2007-08-23 21:35:00,109.9,109.91,109.795,109.86,3048899995.0
2007-08-23 21:40:00,109.86,109.94,109.83,109.9,1582399999.0
2007-08-23 21:45:00,109.9,110.04,109.87,110.03,2416499995.0
2007-08-23 21:50:00,110.03,110.05,109.88,109.93,1434600003.0
2007-08-23 21:55:00,109.93,109.99,109.875,109.98,1151099999.0
2007-08-23 22:00:00,109.98,110.03,109.94,109.98,840199999.0
2007-08-23 22:05:00,109.98,110.11,109.945,110.1,1235100001.0
2007-08-23 22:10:00,110.09,110.16,110.085,110.135,895700000.0
2007-08-23 22:15:00,110.13,110.4,110.13,110.37,2436600009.0
2007-08-23 22:20:00,110.375,110.4,110.28,110.29,1283800004.0
2007-08-23 22:25:00,110.29,110.31,110.25,110.27,667100001.0
2007-08-23 22:30:00,110.28,110.34,110.26,110.34,1214600008.0
2007-08-23 22:35:00,110.33,110.35,110.25,110.25,401600002.0
2007-08-23 22:40:00,110.25,110.26,110.2,110.21,603200000.0
2007-08-23 22:45:00,110.2,110.29,110.185,110.29,567099999.0
2007-08-23 22:50:00,110.29,110.35,110.24,110.24,523499998.0
2007-08-23 22:55:00,110.27,110.28,110.195,110.28,647700000.0
2007-08-23 23:00:00,110.235,110.43,110.235,110.39,63500000.0
2007-08-23 23:05:00,110.39,110.53,110.39,110.53,117000000.0
2007-08-23 23:10:00,110.54,110.61,110.48,110.49,579600000.0
2007-08-23 23:15:00,110.48,110.56,110.47,110.545,1292799996.0
2007-08-23 23:20:00,110.54,110.59,110.45,110.49,961599991.0
2007-08-23 23:25:00,110.505,110.505,110.445,110.48,600199994.0
2007-08-23 23:30:00,110.49,110.51,110.455,110.48,461599998.0
2007-08-23 23:35:00,110.48,110.515,110.465,110.485,1076299985.0
2007-08-23 23:40:00,110.48,110.495,110.395,110.42,608099996.0
2007-08-23 23:45:00,110.405,110.445,110.36,110.4,536899989.0
2007-08-23 23:50:00,110.4,110.47,110.4,110.45,389099993.0
2007-08-23 23:55:00,110.46,110.48,110.425,110.43,505599991.0
2007-08-24 00:00:00,110.43,110.44,110.35,110.39,251700000.0
2007-08-24 00:05:00,110.39,110.39,110.24,110.24,1173199982.0
2007-08-24 00:10:00,110.25,110.265,110.195,110.23,1109899979.0
2007-08-24 00:15:00,110.235,110.25,110.18,110.24,758399992.0
2007-08-24 00:20:00,110.235,110.24,110.19,110.23,600799982.0
2007-08-24 00:25:00,110.23,110.25,110.15,110.16,932299982.0
2007-08-24 00:30:00,110.175,110.18,110.05,110.095,1355699989.0
2007-08-24 00:35:00,110.09,110.12,110.045,110.1,359899994.0
2007-08-24 00:40:00,110.105,110.13,110.03,110.055,957300002.0
2007-08-24 00:45:00,110.05,110.07,109.98,109.98,1269899989.0
2007-08-24 00:50:00,109.98,110.08,109.97,110.04,1812299993.0
2007-08-24 00:55:00,110.03,110.055,109.98,110.01,751299991.0
2007-08-24 01:00:00,109.99,110.0,109.855,109.855,1446499989.0
2007-08-24 01:05:00,109.85,109.985,109.81,109.87,2924499974.0
2007-08-24 01:10:00,109.84,109.96,109.825,109.86,1874699991.0
2007-08-24 01:15:00,109.86,109.88,109.75,109.84,2047499985.0
2007-08-24 01:20:00,109.85,109.94,109.815,109.925,895399991.0
2007-08-24 01:25:00,109.92,110.13,109.91,110.065,2475599967.0
2007-08-24 01:30:00,110.065,110.08,109.945,110.02,1088599989.0
2007-08-24 01:35:00,110.02,110.04,109.97,110.02,664199996.0
2007-08-24 01:40:00,110.05,110.13,110.02,110.03,1302699988.0
2007-08-24 01:45:00,110.04,110.1,109.98,109.99,631599999.0
2007-08-24 01:50:00,110.0,110.05,109.955,110.05,1201099979.0
2007-08-24 01:55:00,110.05,110.1,110.0,110.035,1289699997.0
2007-08-24 02:00:00,110.035,110.095,110.015,110.085,1190000000.0
2007-08-24 02:05:00,110.085,110.33,110.05,110.29,905000000.0
2007-08-24 02:10:00,110.29,110.33,110.22,110.28,901300000.0
2007-08-24 02:15:00,110.28,110.33,110.21,110.3,1022000002.0
2007-08-24 02:20:00,110.27,110.31,110.25,110.31,833100003.0
2007-08-24 02:25:00,110.32,110.4,110.26,110.4,1111000001.0
2007-08-24 02:30:00,110.39,110.44,110.315,110.35,1226400000.0
2007-08-24 02:35:00,110.34,110.38,110.29,110.35,1002400002.0
2007-08-24 02:40:00,110.35,110.4,110.33,110.385,840100007.0
2007-08-24 02:45:00,110.385,110.4,110.3,110.32,1392399999.0
2007-08-24 02:50:00,110.32,110.37,110.26,110.28,1042600000.0
2007-08-24 02:55:00,110.28,110.34,110.255,110.3,1802500006.0
2007-08-24 03:00:00,110.295,110.295,110.23,110.27,1031500001.0
2007-08-24 03:05:00,110.27,110.27,110.21,110.255,941600004.0
2007-08-24 03:10:00,110.26,110.27,110.245,110.26,337600001.0
2007-08-24 03:15:00,110.27,110.27,110.19,110.205,440100002.0
2007-08-24 03:20:00,110.205,110.31,110.18,110.3,1190700001.0
2007-08-24 03:25:00,110.31,110.4,110.255,110.38,1269400000.0
2007-08-24 03:30:00,110.385,110.4,110.34,110.4,965500000.0
2007-08-24 03:35:00,110.4,110.52,110.395,110.51,1457600006.0
2007-08-24 03:40:00,110.505,110.54,110.47,110.49,1365800000.0
2007-08-24 03:45:00,110.48,110.53,110.47,110.53,1033700001.0
2007-08-24 03:50:00,110.55,110.55,110.49,110.5,1370199999.0
2007-08-24 03:55:00,110.49,110.5,110.405,110.42,1260500001.0
2007-08-24 04:00:00,110.42,110.51,110.42,110.48,2215800005.0
2007-08-24 04:05:00,110.5,110.5,110.42,110.43,1298300005.0
2007-08-24 04:10:00,110.43,110.45,110.41,110.44,1314600009.0
2007-08-24 04:15:00,110.44,110.44,110.405,110.42,1117199995.0
2007-08-24 04:20:00,110.43,110.47,110.42,110.46,334500003.0
2007-08-24 04:25:00,110.46,110.5,110.46,110.47,1420000000.0
2007-08-24 04:30:00,110.47,110.51,110.47,110.5,727299998.0
2007-08-24 04:35:00,110.49,110.49,110.46,110.47,313200000.0
2007-08-24 04:40:00,110.47,110.47,110.405,110.44,2799499997.0
2007-08-24 04:45:00,110.45,110.47,110.405,110.44,1691800002.0
2007-08-24 04:50:00,110.44,110.44,110.295,110.33,3119299985.0
2007-08-24 04:55:00,110.335,110.41,110.3,110.38,2084399994.0
2007-08-24 05:00:00,110.39,110.445,110.39,110.39,1098000002.0
2007-08-24 05:05:00,110.39,110.42,110.38,110.39,1302100002.0
2007-08-24 05:10:00,110.4,110.45,110.4,110.43,1385100001.0
2007-08-24 05:15:00,110.42,110.43,110.35,110.35,2233300009.0
2007-08-24 05:20:00,110.35,110.38,110.32,110.34,1591700002.0
2007-08-24 05:25:00,110.32,110.34,110.295,110.31,945099997.0
2007-08-24 05:30:00,110.31,110.33,110.295,110.295,1354100001.0
2007-08-24 05:35:00,110.28,110.3,110.21,110.21,1477800013.0
2007-08-24 05:40:00,110.21,110.21,110.105,110.17,2257499996.0
2007-08-24 05:45:00,110.18,110.18,110.12,110.17,2572099987.0
2007-08-24 05:50:00,110.16,110.22,110.135,110.135,1933200004.0
2007-08-24 05:55:00,110.135,110.17,110.115,110.14,1883600005.0
2007-08-24 06:00:00,110.12,110.13,110.085,110.11,1832099997.0
2007-08-24 06:05:00,110.11,110.12,109.995,110.02,3336499981.0
2007-08-24 06:10:00,110.03,110.12,110.015,110.11,2552699980.0
2007-08-24 06:15:00,110.1,110.14,110.07,110.08,2143100000.0
2007-08-24 06:20:00,110.09,110.13,110.05,110.1,1797000004.0
2007-08-24 06:25:00,110.11,110.12,110.07,110.08,1337500011.0
2007-08-24 06:30:00,110.08,110.13,110.05,110.11,2293200003.0
2007-08-24 06:35:00,110.13,110.18,110.13,110.15,1681600002.0
2007-08-24 06:40:00,110.14,110.15,110.1,110.12,1431800006.0
2007-08-24 06:45:00,110.11,110.14,110.1,110.1,215300000.0
2007-08-24 06:50:00,110.1,110.11,110.08,110.09,977500001.0
2007-08-24 06:55:00,110.1,110.1,110.03,110.05,2024800001.0
2007-08-24 07:00:00,110.05,110.1,110.025,110.03,1925899999.0
2007-08-24 07:05:00,110.03,110.09,110.015,110.06,1774900002.0
2007-08-24 07:10:00,110.07,110.1,110.04,110.09,1852500005.0
2007-08-24 07:15:00,110.07,110.13,110.07,110.12,1296300000.0
2007-08-24 07:20:00,110.12,110.12,110.06,110.1,2157600009.0
2007-08-24 07:25:00,110.1,110.11,110.055,110.1,2154500010.0
2007-08-24 07:30:00,110.1,110.12,110.08,110.11,1762400012.0
2007-08-24 07:35:00,110.1,110.1,110.02,110.04,1644100034.0
2007-08-24 07:40:00,110.04,110.11,110.03,110.1,2097599997.0
2007-08-24 07:45:00,110.1,110.11,110.05,110.07,2001699997.0
2007-08-24 07:50:00,110.05,110.07,109.96,109.98,986899995.0
2007-08-24 07:55:00,109.98,109.98,109.9,109.9,3354800031.0
2007-08-24 08:00:00,109.91,109.92,109.87,109.9,3000799986.0
2007-08-24 08:05:00,109.89,109.94,109.87,109.87,3151600035.0
2007-08-24 08:10:00,109.87,109.89,109.75,109.82,4051100038.0
2007-08-24 08:15:00,109.82,109.89,109.765,109.89,2335400017.0
2007-08-24 08:20:00,109.89,109.94,109.84,109.84,2462399992.0
2007-08-24 08:25:00,109.845,109.85,109.75,109.77,3453299988.0
2007-08-24 08:30:00,109.76,109.81,109.61,109.63,8452200121.0
2007-08-24 08:35:00,109.62,109.64,109.44,109.62,10463200189.0
2007-08-24 08:40:00,109.62,109.69,109.57,109.59,9360500059.0
2007-08-24 08:45:00,109.59,109.63,109.45,109.45,7563300045.0
2007-08-24 08:50:00,109.44,109.46,109.31,109.4,6994699994.0
2007-08-24 08:55:00,109.41,109.44,109.33,109.42,6650700062.0
2007-08-24 09:00:00,109.44,109.68,109.44,109.66,5789500001.0
2007-08-24 09:05:00,109.67,109.8,109.625,109.75,6771200049.0
2007-08-24 09:10:00,109.75,109.89,109.75,109.83,8247700107.0
2007-08-24 09:15:00,109.81,109.92,109.77,109.84,9259200063.0
2007-08-24 09:20:00,109.83,109.95,109.82,109.92,7041500029.0
2007-08-24 09:25:00,109.92,110.03,109.9,110.01,7328799999.0
2007-08-24 09:30:00,110.01,110.16,110.0,110.14,5940700064.0
2007-08-24 09:35:00,110.14,110.15,110.04,110.1,3761999999.0
2007-08-24 09:40:00,110.1,110.11,110.07,110.1,3367800019.0
2007-08-24 09:45:00,110.1,110.22,110.09,110.22,6638800002.0
2007-08-24 09:50:00,110.23,110.38,110.23,110.27,9478999885.0
2007-08-24 09:55:00,110.25,110.35,110.19,110.25,9278999985.0
2007-08-24 10:00:00,110.25,110.32,110.2,110.23,5648800008.0
2007-08-24 10:05:00,110.23,110.27,110.14,110.14,4336099960.0
2007-08-24 10:10:00,110.14,110.18,110.03,110.09,7821499938.0
2007-08-24 10:15:00,110.1,110.21,110.02,110.17,8315499941.0
2007-08-24 10:20:00,110.17,110.19,110.1,110.1,6417899938.0
2007-08-24 10:25:00,110.1,110.18,110.07,110.16,5557800024.0
2007-08-24 10:30:00,110.16,110.42,110.13,110.42,5361000057.0
2007-08-24 10:35:00,110.42,110.56,110.39,110.5,4471700027.0
2007-08-24 10:40:00,110.52,110.55,110.5,110.52,4777200022.0
2007-08-24 10:45:00,110.51,110.62,110.5,110.51,7381399989.0
2007-08-24 10:50:00,110.51,110.52,110.34,110.355,5551000014.0
2007-08-24 10:55:00,110.36,110.41,110.26,110.35,6393200023.0
2007-08-24 11:00:00,110.36,110.37,110.24,110.28,8367099943.0
2007-08-24 11:05:00,110.29,110.33,110.17,110.25,5833399934.0
2007-08-24 11:10:00,110.26,110.32,110.25,110.28,4954299979.0
2007-08-24 11:15:00,110.28,110.31,110.17,110.27,4160099988.0
2007-08-24 11:20:00,110.27,110.3,110.19,110.25,5505500012.0
2007-08-24 11:25:00,110.25,110.28,110.21,110.26,4435500031.0
2007-08-24 11:30:00,110.26,110.3,110.19,110.19,3646300015.0
2007-08-24 11:35:00,110.2,110.29,110.19,110.29,2222100005.0
2007-08-24 11:40:00,110.29,110.4,110.27,110.37,4717999991.0
2007-08-24 11:45:00,110.36,110.41,110.32,110.37,3246799989.0
2007-08-24 11:50:00,110.38,110.44,110.31,110.34,8879299957.0
2007-08-24 11:55:00,110.34,110.39,110.245,110.27,4492100015.0
2007-08-24 12:00:00,110.26,110.27,109.95,109.98,7950299930.0
2007-08-24 12:05:00,109.97,110.08,109.94,110.05,5988999926.0
2007-08-24 12:10:00,110.04,110.14,110.01,110.12,5656599968.0
2007-08-24 12:15:00,110.11,110.18,110.01,110.01,4477300009.0
2007-08-24 12:20:00,110.01,110.07,109.96,110.07,7974999980.0
2007-08-24 12:25:00,110.05,110.06,109.94,109.97,8369600072.0
2007-08-24 12:30:00,109.96,110.04,109.895,109.96,7912500015.0
2007-08-24 12:35:00,109.95,110.03,109.89,110.01,6458900044.0
2007-08-24 12:40:00,110.01,110.02,109.82,109.85,7807499990.0
2007-08-24 12:45:00,109.85,109.87,109.73,109.77,6871299985.0
2007-08-24 12:50:00,109.76,109.86,109.76,109.86,3649200028.0
2007-08-24 12:55:00,109.86,110.09,109.86,110.07,4485999989.0
2007-08-24 13:00:00,110.07,110.1,110.03,110.07,5430800017.0
2007-08-24 13:05:00,110.07,110.2,110.07,110.17,3510600016.0
2007-08-24 13:10:00,110.16,110.27,110.14,110.16,4338500007.0
2007-08-24 13:15:00,110.17,110.4,110.16,110.27,6246599999.0
2007-08-24 13:20:00,110.25,110.35,110.17,110.19,7921299970.0
2007-08-24 13:25:00,110.2,110.34,110.14,110.32,8259199994.0
2007-08-24 13:30:00,110.33,110.35,110.25,110.33,7122200026.0
2007-08-24 13:35:00,110.33,110.33,110.23,110.28,3671400003.0
2007-08-24 13:40:00,110.28,110.29,110.21,110.22,4053200001.0
2007-08-24 13:45:00,110.21,110.26,110.18,110.2,6218599952.0
2007-08-24 13:50:00,110.2,110.24,110.09,110.11,6726899945.0
2007-08-24 13:55:00,110.13,110.14,110.05,110.05,7137799943.0
2007-08-24 14:00:00,110.05,110.16,110.05,110.16,5395299958.0
2007-08-24 14:05:00,110.17,110.17,110.06,110.06,5571399930.0
2007-08-24 14:10:00,110.07,110.13,110.04,110.05,6583099991.0
2007-08-24 14:15:00,110.05,110.08,110.0,110.02,3537199992.0
2007-08-24 14:20:00,110.02,110.04,109.97,109.99,4077000008.0
2007-08-24 14:25:00,109.99,110.01,109.95,109.99,5628300007.0
2007-08-24 14:30:00,109.98,110.51,109.965,110.51,6501400014.0
2007-08-24 14:35:00,110.45,110.51,110.38,110.41,5421300015.0
2007-08-24 14:40:00,110.43,110.44,110.14,110.23,7150299994.0
2007-08-24 14:45:00,110.23,110.28,110.16,110.26,8064499978.0
2007-08-24 14:50:00,110.26,110.34,110.22,110.24,7167600015.0
2007-08-24 14:55:00,110.25,110.29,110.19,110.24,6416299989.0
2007-08-24 15:00:00,110.24,110.27,110.16,110.17,5374500028.0
2007-08-24 15:05:00,110.18,110.21,110.13,110.15,4818100007.0
2007-08-24 15:10:00,110.16,110.22,110.1,110.22,4348700044.0
2007-08-24 15:15:00,110.21,110.22,110.15,110.18,3624700011.0
2007-08-24 15:20:00,110.15,110.16,109.87,109.88,8053999910.0
2007-08-24 15:25:00,109.87,109.99,109.85,109.9,8988299980.0
2007-08-24 15:30:00,109.91,110.04,109.87,109.89,5013900021.0
2007-08-24 15:35:00,109.9,110.02,109.86,109.88,8150400015.0
2007-08-24 15:40:00,109.88,110.0,109.88,109.98,6394900036.0
2007-08-24 15:45:00,109.98,110.15,109.95,110.1,6722700028.0
2007-08-24 15:50:00,110.1,110.14,110.05,110.09,7503899984.0
2007-08-24 15:55:00,110.09,110.12,110.03,110.04,5882899985.0
2007-08-24 16:00:00,110.05,110.6,110.05,110.31,9608000070.0
2007-08-24 16:05:00,110.3,110.49,110.23,110.45,9358500065.0
2007-08-24 16:10:00,110.47,110.55,110.36,110.36,8408900007.0
2007-08-24 16:15:00,110.35,110.49,110.35,110.43,7427199978.0
2007-08-24 16:20:00,110.43,110.61,110.37,110.57,6167200062.0
2007-08-24 16:25:00,110.57,110.6,110.53,110.56,5259500021.0
2007-08-24 16:30:00,110.56,110.58,110.44,110.52,3913900019.0
2007-08-24 16:35:00,110.51,110.56,110.45,110.48,5839300088.0
2007-08-24 16:40:00,110.46,110.48,110.32,110.36,9320799984.0
2007-08-24 16:45:00,110.38,110.44,110.33,110.35,6941900040.0
2007-08-24 16:50:00,110.35,110.35,110.22,110.24,5196000041.0
2007-08-24 16:55:00,110.24,110.28,110.18,110.19,3340400013.0
2007-08-24 17:00:00,110.19,110.25,110.13,110.22,6046599989.0
2007-08-24 17:05:00,110.21,110.28,110.18,110.26,3994799962.0
2007-08-24 17:10:00,110.26,110.27,110.13,110.14,4256999972.0
2007-08-24 17:15:00,110.14,110.22,110.1,110.14,5221399975.0
2007-08-24 17:20:00,110.15,110.18,110.1,110.14,5548099960.0
2007-08-24 17:25:00,110.14,110.17,110.1,110.12,3276399992.0
2007-08-24 17:30:00,110.11,110.16,110.09,110.14,5197599980.0
2007-08-24 17:35:00,110.16,110.17,110.1,110.14,4419600000.0
2007-08-24 17:40:00,110.14,110.18,110.1,110.16,4804399994.0
2007-08-24 17:45:00,110.16,110.19,110.11,110.16,9573700064.0
2007-08-24 17:50:00,110.15,110.3,110.15,110.24,4479799938.0
2007-08-24 17:55:00,110.24,110.35,110.2,110.33,4081299965.0
2007-08-24 18:00:00,110.33,110.37,110.2,110.21,1977099983.0
2007-08-24 18:05:00,110.22,110.26,110.18,110.22,3047999966.0
2007-08-24 18:10:00,110.23,110.25,110.155,110.22,1443199991.0
2007-08-24 18:15:00,110.23,110.41,110.21,110.41,2220999994.0
2007-08-24 18:20:00,110.41,110.47,110.345,110.44,1474999992.0
2007-08-24 18:25:00,110.45,110.49,110.39,110.41,1823699995.0
2007-08-24 18:30:00,110.4,110.42,110.36,110.41,2019900009.0
2007-08-24 18:35:00,110.41,110.46,110.36,110.45,1477100001.0
2007-08-24 18:40:00,110.46,110.49,110.4,110.45,1338300007.0
2007-08-24 18:45:00,110.45,110.46,110.41,110.45,1278699998.0
2007-08-24 18:50:00,110.45,110.49,110.41,110.43,1651099998.0
2007-08-24 18:55:00,110.43,110.43,110.295,110.295,2329000000.0
2007-08-24 19:00:00,110.295,110.36,110.27,110.33,2043100007.0
2007-08-24 19:05:00,110.34,110.38,110.32,110.36,1789699995.0
2007-08-24 19:10:00,110.36,110.41,110.34,110.35,2093900002.0
2007-08-24 19:15:00,110.35,110.39,110.315,110.37,1911799996.0
2007-08-24 19:20:00,110.35,110.37,110.32,110.32,1670500002.0
2007-08-24 19:25:00,110.32,110.36,110.32,110.33,1430500000.0
2007-08-24 19:30:00,110.32,110.34,110.265,110.27,1414300000.0
2007-08-24 19:35:00,110.26,110.29,110.225,110.28,1497300015.0
2007-08-24 19:40:00,110.3,110.36,110.27,110.35,1829500004.0
2007-08-24 19:45:00,110.35,110.35,110.23,110.28,1020900003.0
2007-08-24 19:50:00,110.28,110.33,110.27,110.27,1105200004.0
2007-08-24 19:55:00,110.27,110.33,110.27,110.31,1024100005.0
2007-08-24 20:00:00,110.3,110.32,110.235,110.31,1466899998.0
2007-08-24 20:05:00,110.31,110.4,110.31,110.38,2006999994.0
2007-08-24 20:10:00,110.38,110.42,110.34,110.34,2099100003.0
2007-08-24 20:15:00,110.34,110.35,110.26,110.3,2023999995.0
2007-08-24 20:20:00,110.3,110.32,110.275,110.29,943300001.0
2007-08-24 20:25:00,110.29,110.35,110.225,110.35,1388800002.0
2007-08-24 20:30:00,110.35,110.35,110.26,110.3,1633200009.0
2007-08-24 20:35:00,110.29,110.31,110.26,110.27,1102600000.0
2007-08-24 20:40:00,110.27,110.28,110.22,110.24,1153500000.0
2007-08-24 20:45:00,110.24,110.31,110.22,110.3,912699993.0
2007-08-24 20:50:00,110.3,110.31,110.235,110.29,1715799989.0
2007-08-24 20:55:00,110.29,110.4,110.26,110.36,2296899998.0
2007-08-24 21:00:00,110.38,110.4,110.35,110.38,1490299994.0
2007-08-24 21:05:00,110.38,110.4,110.33,110.34,2623199998.0
2007-08-24 21:10:00,110.34,110.47,110.34,110.47,1808100003.0
2007-08-24 21:15:00,110.47,110.48,110.45,110.46,993500001.0
2007-08-24 21:20:00,110.46,110.47,110.43,110.44,992800000.0
2007-08-24 21:25:00,110.43,110.48,110.43,110.47,1270399998.0
2007-08-24 21:30:00,110.47,110.53,110.47,110.49,2128999995.0
2007-08-24 21:35:00,110.49,110.53,110.465,110.51,1556599991.0
2007-08-24 21:40:00,110.5,110.6,110.5,110.59,2279999993.0
2007-08-24 21:45:00,110.59,110.6,110.53,110.57,855199992.0
2007-08-24 21:50:00,110.58,110.66,110.55,110.58,1984099994.0
2007-08-24 21:55:00,110.57,110.63,110.505,110.6,1315399999.0
2007-08-24 22:00:00,110.59,110.64,110.565,110.59,1319899997.0
2007-08-24 22:05:00,110.59,110.65,110.545,110.605,1299199989.0
2007-08-24 22:10:00,110.61,110.64,110.605,110.63,363499994.0
2007-08-24 22:15:00,110.62,110.62,110.545,110.61,653700000.0
2007-08-24 22:20:00,110.61,110.62,110.56,110.62,352700000.0
2007-08-24 22:25:00,110.62,110.67,110.59,110.65,1107400005.0
2007-08-24 22:30:00,110.65,110.67,110.625,110.64,582399995.0
2007-08-24 22:35:00,110.65,110.665,110.605,110.605,559899998.0
2007-08-24 22:40:00,110.64,110.71,110.635,110.67,830099988.0
2007-08-24 22:45:00,110.67,110.69,110.62,110.67,817099999.0
2007-08-24 22:50:00,110.675,110.69,110.64,110.65,570999997.0
2007-08-24 22:55:00,110.65,110.68,110.62,110.64,318600000.0
2007-08-27 00:00:00,110.66,110.66,110.61,110.63,87000000.0
2007-08-27 00:05:00,110.64,110.65,110.62,110.62,72000000.0
2007-08-27 00:10:00,110.62,110.65,110.6,110.64,138400000.0
2007-08-27 00:15:00,110.64,110.65,110.62,110.65,14100000.0
2007-08-27 00:20:00,110.64,110.65,110.64,110.64,7700000.0
2007-08-27 00:25:00,110.66,110.82,110.64,110.8,392700000.0
2007-08-27 00:30:00,110.78,110.85,110.78,110.84,357800000.0
2007-08-27 00:35:00,110.85,110.87,110.84,110.87,113500000.0
2007-08-27 00:40:00,110.88,111.01,110.88,111.0,356200000.0
2007-08-27 00:45:00,111.01,111.02,110.855,110.89,411900000.0
2007-08-27 00:50:00,110.89,110.96,110.89,110.94,103700000.0
2007-08-27 00:55:00,110.92,110.98,110.92,110.95,215700000.0
2007-08-27 01:00:00,110.95,111.02,110.95,110.99,194200000.0
2007-08-27 01:05:00,110.99,111.035,110.96,111.03,424600001.0
2007-08-27 01:10:00,111.02,111.04,110.97,111.02,390899997.0
2007-08-27 01:15:00,111.02,111.05,111.01,111.01,355400000.0
2007-08-27 01:20:00,111.01,111.01,110.85,110.865,588000000.0
2007-08-27 01:25:00,110.865,110.89,110.79,110.865,1229899999.0
2007-08-27 01:30:00,110.85,110.95,110.85,110.905,1034299996.0
2007-08-27 01:35:00,110.905,110.94,110.85,110.87,1067299997.0
2007-08-27 01:40:00,110.87,110.915,110.855,110.9,694600000.0
2007-08-27 01:45:00,110.9,111.035,110.89,111.035,1339700000.0
2007-08-27 01:50:00,111.03,111.035,110.975,110.99,1279199996.0
2007-08-27 01:55:00,110.97,111.105,110.94,111.085,1482499995.0
2007-08-27 02:00:00,111.08,111.1,110.97,111.02,1723699991.0
2007-08-27 02:05:00,111.025,111.05,111.0,111.045,775000004.0
2007-08-27 02:10:00,111.05,111.05,110.95,111.015,1282300004.0
2007-08-27 02:15:00,111.015,111.02,110.935,110.98,1063500000.0
2007-08-27 02:20:00,110.98,111.01,110.955,110.97,1053200000.0
2007-08-27 02:25:00,110.97,111.04,110.95,110.99,1888100007.0
2007-08-27 02:30:00,111.015,111.04,110.99,111.0,1670600008.0
2007-08-27 02:35:00,111.0,111.0,110.935,110.95,1259300006.0
2007-08-27 02:40:00,110.96,111.0,110.91,110.98,1026800000.0
2007-08-27 02:45:00,110.98,110.98,110.92,110.925,729799998.0
2007-08-27 02:50:00,110.93,110.94,110.88,110.94,1156000007.0
2007-08-27 02:55:00,110.94,110.955,110.92,110.955,1127600000.0
2007-08-27 03:00:00,110.95,110.95,110.875,110.91,1320800005.0
2007-08-27 03:05:00,110.93,110.96,110.91,110.935,1234200002.0
2007-08-27 03:10:00,110.93,110.94,110.92,110.925,1062200004.0
2007-08-27 03:15:00,110.925,110.925,110.87,110.885,1126300021.0
2007-08-27 03:20:00,110.885,110.885,110.795,110.8,2378600026.0
2007-08-27 03:25:00,110.795,110.815,110.75,110.75,2018700008.0
2007-08-27 03:30:00,110.75,110.78,110.695,110.745,2637100002.0
2007-08-27 03:35:00,110.74,110.74,110.595,110.62,3088100058.0
2007-08-27 03:40:00,110.62,110.62,110.38,110.45,3206700040.0
2007-08-27 03:45:00,110.45,110.54,110.44,110.49,2309600017.0
2007-08-27 03:50:00,110.49,110.54,110.47,110.53,1147200012.0
2007-08-27 03:55:00,110.525,110.54,110.445,110.5,1503000002.0
2007-08-27 04:00:00,110.505,110.64,110.495,110.635,2144300026.0
2007-08-27 04:05:00,110.62,110.69,110.6,110.64,1726700021.0
2007-08-27 04:10:00,110.635,110.66,110.61,110.61,1258000008.0
2007-08-27 04:15:00,110.61,110.62,110.55,110.59,1120500001.0
2007-08-27 04:20:00,110.59,110.615,110.56,110.615,557199999.0
2007-08-27 04:25:00,110.615,110.635,110.575,110.62,1587399997.0
2007-08-27 04:30:00,110.625,110.66,110.575,110.63,1284499992.0
2007-08-27 04:35:00,110.63,110.64,110.59,110.61,737800000.0
2007-08-27 04:40:00,110.61,110.61,110.585,110.59,313700001.0
2007-08-27 04:45:00,110.59,110.61,110.54,110.54,620800005.0
2007-08-27 04:50:00,110.57,110.58,110.48,110.505,1109000015.0
2007-08-27 04:55:00,110.505,110.54,110.5,110.54,1088600019.0
2007-08-27 05:00:00,110.54,110.54,110.37,110.4,2008600025.0
2007-08-27 05:05:00,110.4,110.44,110.37,110.435,1260800020.0
2007-08-27 05:10:00,110.44,110.5,110.44,110.49,1091400013.0
2007-08-27 05:15:00,110.51,110.62,110.49,110.57,1691900015.0
2007-08-27 05:20:00,110.56,110.565,110.49,110.52,1019700009.0
2007-08-27 05:25:00,110.53,110.59,110.53,110.59,334700000.0
2007-08-27 05:30:00,110.585,110.605,110.53,110.56,1211700023.0
2007-08-27 05:35:00,110.56,110.57,110.51,110.56,682000008.0
2007-08-27 05:40:00,110.56,110.565,110.49,110.525,1170600003.0
2007-08-27 05:45:00,110.52,110.545,110.48,110.495,1437500012.0
2007-08-27 05:50:00,110.495,110.54,110.46,110.54,1660500017.0
2007-08-27 05:55:00,110.535,110.54,110.495,110.52,517000004.0
2007-08-27 06:00:00,110.52,110.54,110.5,110.51,711900006.0
2007-08-27 06:05:00,110.5,110.505,110.405,110.42,1956700014.0
2007-08-27 06:10:00,110.42,110.46,110.4,110.43,1368500023.0
2007-08-27 06:15:00,110.43,110.475,110.43,110.45,1250400018.0
2007-08-27 06:20:00,110.45,110.52,110.45,110.5,1142100015.0
2007-08-27 06:25:00,110.5,110.53,110.48,110.52,1123800006.0
2007-08-27 06:30:00,110.52,110.555,110.49,110.53,1999400007.0
2007-08-27 06:35:00,110.53,110.53,110.415,110.425,1311200011.0
2007-08-27 06:40:00,110.44,110.465,110.42,110.46,914100013.0
2007-08-27 06:45:00,110.46,110.47,110.4,110.44,1725400004.0
2007-08-27 06:50:00,110.44,110.45,110.42,110.45,1173900010.0
2007-08-27 06:55:00,110.44,110.505,110.44,110.485,1764500024.0
2007-08-27 07:00:00,110.485,110.52,110.47,110.51,2215400027.0
2007-08-27 07:05:00,110.5,110.55,110.49,110.55,1946500015.0
2007-08-27 07:10:00,110.55,110.55,110.52,110.54,1482099994.0
2007-08-27 07:15:00,110.55,110.55,110.51,110.52,1105000005.0
2007-08-27 07:20:00,110.515,110.58,110.5,110.58,999700008.0
2007-08-27 07:25:00,110.59,110.59,110.55,110.57,1063799999.0
2007-08-27 07:30:00,110.565,110.59,110.53,110.54,2048600018.0
2007-08-27 07:35:00,110.54,110.58,110.51,110.52,1323500019.0
2007-08-27 07:40:00,110.52,110.57,110.52,110.56,1217600001.0
2007-08-27 07:45:00,110.565,110.63,110.52,110.61,2075500025.0
2007-08-27 07:50:00,110.63,110.64,110.61,110.635,2088800036.0
2007-08-27 07:55:00,110.635,110.705,110.62,110.705,2820500047.0
2007-08-27 08:00:00,110.705,110.895,110.67,110.86,4372400027.0
2007-08-27 08:05:00,110.86,110.86,110.66,110.685,3045400020.0
2007-08-27 08:10:00,110.685,110.77,110.67,110.75,3548200008.0
2007-08-27 08:15:00,110.75,110.83,110.72,110.8,2446100027.0
2007-08-27 08:20:00,110.78,110.885,110.77,110.865,2436700018.0
2007-08-27 08:25:00,110.86,110.86,110.73,110.745,3342000022.0
2007-08-27 08:30:00,110.745,110.9,110.71,110.88,5615300007.0
2007-08-27 08:35:00,110.88,110.9,110.76,110.79,7026699998.0
2007-08-27 08:40:00,110.78,110.8,110.71,110.71,5079000091.0
2007-08-27 08:45:00,110.71,110.81,110.71,110.75,4231600073.0
2007-08-27 08:50:00,110.75,110.78,110.74,110.76,1962000006.0
2007-08-27 08:55:00,110.75,110.78,110.74,110.76,2701200049.0
2007-08-27 09:00:00,110.77,110.83,110.77,110.82,5559999999.0
2007-08-27 09:05:00,110.81,110.84,110.8,110.82,3369999991.0
2007-08-27 09:10:00,110.81,110.84,110.81,110.83,1529799987.0
2007-08-27 09:15:00,110.83,110.87,110.81,110.85,2517000002.0
2007-08-27 09:20:00,110.85,110.85,110.81,110.81,2201299980.0
2007-08-27 09:25:00,110.81,110.82,110.77,110.78,3180500016.0
2007-08-27 09:30:00,110.78,110.81,110.76,110.79,2207000012.0
2007-08-27 09:35:00,110.79,110.81,110.77,110.77,1727700000.0
2007-08-27 09:40:00,110.77,110.79,110.76,110.775,2219800021.0
2007-08-27 09:45:00,110.78,110.82,110.76,110.79,5495099991.0
2007-08-27 09:50:00,110.78,110.79,110.68,110.68,5108700059.0
2007-08-27 09:55:00,110.66,110.7,110.63,110.68,4418000007.0
2007-08-27 10:00:00,110.68,110.69,110.64,110.65,4369399983.0
2007-08-27 10:05:00,110.65,110.68,110.64,110.665,2725199983.0
2007-08-27 10:10:00,110.68,110.72,110.65,110.69,1970800017.0
2007-08-27 10:15:00,110.7,110.73,110.69,110.72,1871300002.0
2007-08-27 10:20:00,110.73,110.77,110.72,110.76,2529700008.0
2007-08-27 10:25:00,110.76,110.76,110.73,110.75,1877100008.0
2007-08-27 10:30:00,110.75,110.78,110.74,110.76,7008200006.0
2007-08-27 10:35:00,110.76,110.79,110.73,110.76,2876599997.0
2007-08-27 10:40:00,110.76,110.79,110.75,110.77,3614300010.0
2007-08-27 10:45:00,110.77,110.82,110.74,110.75,4966999976.0
2007-08-27 10:50:00,110.75,110.79,110.71,110.74,2402199979.0
2007-08-27 10:55:00,110.75,110.77,110.74,110.74,3714899985.0
2007-08-27 11:00:00,110.74,110.82,110.74,110.79,2868499999.0
2007-08-27 11:05:00,110.79,110.79,110.75,110.77,1362100015.0
2007-08-27 11:10:00,110.765,110.78,110.75,110.78,1995600006.0
2007-08-27 11:15:00,110.785,110.83,110.73,110.74,5737099994.0
2007-08-27 11:20:00,110.73,110.82,110.73,110.82,1804200003.0
2007-08-27 11:25:00,110.82,110.82,110.77,110.77,1220299990.0
2007-08-27 11:30:00,110.77,110.78,110.73,110.74,1280400010.0
2007-08-27 11:35:00,110.74,110.83,110.71,110.82,5206400016.0
2007-08-27 11:40:00,110.82,110.84,110.76,110.79,6256900025.0
2007-08-27 11:45:00,110.79,110.8,110.74,110.74,6301300060.0
2007-08-27 11:50:00,110.76,110.81,110.73,110.76,6786500058.0
2007-08-27 11:55:00,110.8,110.84,110.78,110.82,4858199980.0
2007-08-27 12:00:00,110.81,110.85,110.81,110.85,2518100000.0
2007-08-27 12:05:00,110.85,110.88,110.82,110.83,1773600002.0
2007-08-27 12:10:00,110.83,110.92,110.825,110.91,4432000026.0
2007-08-27 12:15:00,110.91,110.94,110.89,110.89,3837999997.0
2007-08-27 12:20:00,110.9,110.9,110.86,110.87,2690999994.0
2007-08-27 12:25:00,110.86,110.93,110.86,110.9,4143800038.0
2007-08-27 12:30:00,110.9,110.93,110.89,110.9,2827600018.0
2007-08-27 12:35:00,110.9,110.91,110.86,110.87,3444500018.0
2007-08-27 12:40:00,110.87,110.91,110.83,110.83,4148600056.0
2007-08-27 12:45:00,110.83,110.88,110.82,110.83,3040000044.0
2007-08-27 12:50:00,110.83,110.83,110.75,110.76,3792200033.0
2007-08-27 12:55:00,110.77,110.79,110.745,110.76,3463500029.0
2007-08-27 13:00:00,110.76,110.83,110.72,110.79,4725700056.0
2007-08-27 13:05:00,110.795,110.94,110.78,110.94,6420200061.0
2007-08-27 13:10:00,110.94,110.95,110.89,110.91,6757900040.0
2007-08-27 13:15:00,110.9,110.93,110.89,110.92,2881399991.0
2007-08-27 13:20:00,110.93,110.93,110.9,110.91,1910599998.0
2007-08-27 13:25:00,110.93,111.0,110.905,110.97,5272600013.0
2007-08-27 13:30:00,110.96,110.98,110.87,110.88,4614299990.0
2007-08-27 13:35:00,110.885,110.96,110.88,110.94,3035300009.0
2007-08-27 13:40:00,110.94,110.94,110.89,110.92,4209599991.0
2007-08-27 13:45:00,110.93,110.94,110.83,110.86,2535099997.0
2007-08-27 13:50:00,110.85,110.9,110.825,110.89,3883800001.0
2007-08-27 13:55:00,110.88,110.9,110.8,110.805,5400999999.0
2007-08-27 14:00:00,110.805,110.82,110.7,110.74,3603400002.0
2007-08-27 14:05:00,110.74,110.78,110.7,110.75,3130800009.0
2007-08-27 14:10:00,110.75,110.76,110.68,110.72,4271800022.0
2007-08-27 14:15:00,110.72,110.72,110.63,110.63,1786700020.0
2007-08-27 14:20:00,110.62,110.63,110.42,110.46,7666799970.0
2007-08-27 14:25:00,110.45,110.53,110.44,110.49,5188800047.0
2007-08-27 14:30:00,110.48,110.53,110.47,110.53,2526600016.0
2007-08-27 14:35:00,110.52,110.57,110.52,110.56,1461400003.0
2007-08-27 14:40:00,110.55,110.61,110.55,110.59,1374800001.0
2007-08-27 14:45:00,110.59,110.59,110.55,110.57,2420499998.0
2007-08-27 14:50:00,110.57,110.57,110.51,110.54,4175800008.0
2007-08-27 14:55:00,110.54,110.54,110.45,110.5,4311400028.0
2007-08-27 15:00:00,110.5,110.52,110.46,110.46,3328399987.0
2007-08-27 15:05:00,110.46,110.53,110.46,110.52,2925099979.0
2007-08-27 15:10:00,110.52,110.58,110.5,110.57,3083700022.0
2007-08-27 15:15:00,110.57,110.65,110.57,110.65,1741000003.0
2007-08-27 15:20:00,110.64,110.67,110.63,110.66,1863399991.0
2007-08-27 15:25:00,110.66,110.67,110.61,110.61,4746799990.0
2007-08-27 15:30:00,110.59,110.69,110.57,110.63,9266799939.0
2007-08-27 15:35:00,110.63,110.73,110.61,110.66,5597200034.0
2007-08-27 15:40:00,110.65,110.66,110.52,110.59,4228000059.0
2007-08-27 15:45:00,110.59,110.59,110.48,110.52,7189999958.0
2007-08-27 15:50:00,110.52,110.52,110.39,110.46,8896600023.0
2007-08-27 15:55:00,110.44,110.57,110.39,110.57,8292699986.0
2007-08-27 16:00:00,110.58,110.67,110.52,110.53,7195799979.0
2007-08-27 16:05:00,110.52,110.57,110.38,110.43,6660499995.0
2007-08-27 16:10:00,110.43,110.46,110.32,110.375,8563200021.0
2007-08-27 16:15:00,110.38,110.4,110.33,110.395,8299200022.0
2007-08-27 16:20:00,110.38,110.41,110.33,110.35,5652199962.0
2007-08-27 16:25:00,110.35,110.4,110.32,110.38,7074100031.0
2007-08-27 16:30:00,110.38,110.41,110.31,110.35,6726399943.0
2007-08-27 16:35:00,110.34,110.34,110.2,110.22,6007199946.0
2007-08-27 16:40:00,110.23,110.29,110.18,110.27,9299199972.0
2007-08-27 16:45:00,110.28,110.37,110.27,110.37,10328999925.0
2007-08-27 16:50:00,110.375,110.43,110.33,110.38,10021399958.0
2007-08-27 16:55:00,110.39,110.45,110.36,110.37,7268499995.0
2007-08-27 17:00:00,110.38,110.39,110.3,110.32,6959400000.0
2007-08-27 17:05:00,110.33,110.36,110.29,110.29,3997999958.0
2007-08-27 17:10:00,110.3,110.34,110.28,110.29,4033699985.0
2007-08-27 17:15:00,110.29,110.33,110.27,110.28,4475099972.0
2007-08-27 17:20:00,110.28,110.28,110.13,110.14,4647199978.0
2007-08-27 17:25:00,110.14,110.24,110.13,110.24,6841299934.0
2007-08-27 17:30:00,110.24,110.26,110.17,110.26,3601799980.0
2007-08-27 17:35:00,110.26,110.29,110.24,110.27,4742300013.0
2007-08-27 17:40:00,110.26,110.35,110.26,110.31,4812099957.0
2007-08-27 17:45:00,110.31,110.35,110.29,110.31,3837899969.0
2007-08-27 17:50:00,110.31,110.32,110.29,110.31,1744899985.0
2007-08-27 17:55:00,110.31,110.35,110.295,110.35,2503799958.0
2007-08-27 18:00:00,110.35,110.35,110.28,110.28,1367499998.0
2007-08-27 18:05:00,110.265,110.31,110.25,110.28,1617399993.0
2007-08-27 18:10:00,110.28,110.33,110.26,110.33,1026399999.0
2007-08-27 18:15:00,110.33,110.46,110.33,110.44,1722699999.0
2007-08-27 18:20:00,110.45,110.45,110.365,110.39,1241899998.0
2007-08-27 18:25:00,110.39,110.39,110.36,110.37,1190299998.0
2007-08-27 18:30:00,110.37,110.38,110.35,110.37,874199999.0
2007-08-27 18:35:00,110.37,110.4,110.35,110.38,868399996.0
2007-08-27 18:40:00,110.4,110.43,110.36,110.425,941899998.0
2007-08-27 18:45:00,110.43,110.44,110.385,110.39,1031399998.0
2007-08-27 18:50:00,110.39,110.39,110.37,110.38,812299999.0
2007-08-27 18:55:00,110.38,110.44,110.36,110.44,1224500001.0
2007-08-27 19:00:00,110.44,110.48,110.38,110.445,1346699998.0
2007-08-27 19:05:00,110.46,110.51,110.445,110.49,1210799997.0
2007-08-27 19:10:00,110.5,110.53,110.42,110.43,1376399994.0
2007-08-27 19:15:00,110.43,110.46,110.42,110.44,1078199997.0
2007-08-27 19:20:00,110.44,110.48,110.36,110.36,1144399988.0
2007-08-27 19:25:00,110.37,110.42,110.35,110.41,935799998.0
2007-08-27 19:30:00,110.41,110.43,110.4,110.42,834899998.0
2007-08-27 19:35:00,110.42,110.42,110.275,110.29,2491999999.0
2007-08-27 19:40:00,110.29,110.31,110.27,110.28,895600000.0
2007-08-27 19:45:00,110.29,110.33,110.265,110.31,786099992.0
2007-08-27 19:50:00,110.32,110.32,110.25,110.27,1081199996.0
2007-08-27 19:55:00,110.27,110.3,110.26,110.28,1394799996.0
2007-08-27 20:00:00,110.28,110.34,110.27,110.32,501700003.0
2007-08-27 20:05:00,110.3,110.35,110.3,110.32,1109299999.0
2007-08-27 20:10:00,110.31,110.37,110.3,110.34,775800002.0
2007-08-27 20:15:00,110.36,110.37,110.325,110.36,306700000.0
2007-08-27 20:20:00,110.36,110.41,110.36,110.39,948599998.0
2007-08-27 20:25:00,110.39,110.39,110.36,110.38,363400000.0
2007-08-27 20:30:00,110.36,110.48,110.36,110.48,2134499993.0
2007-08-27 20:35:00,110.48,110.51,110.43,110.49,2064000004.0
2007-08-27 20:40:00,110.49,110.51,110.39,110.43,2652099981.0
2007-08-27 20:45:00,110.43,110.44,110.27,110.31,2598300004.0
2007-08-27 20:50:00,110.31,110.31,110.25,110.27,1031900001.0
2007-08-27 20:55:00,110.28,110.34,110.26,110.28,1605199999.0
2007-08-27 21:00:00,110.28,110.3,110.23,110.24,1791299997.0
2007-08-27 21:05:00,110.245,110.28,110.23,110.27,816800001.0
2007-08-27 21:10:00,110.28,110.32,110.25,110.315,1235199999.0
2007-08-27 21:15:00,110.3,110.32,110.26,110.275,1168099996.0
2007-08-27 21:20:00,110.275,110.275,110.14,110.16,2006500005.0
2007-08-27 21:25:00,110.16,110.25,110.16,110.21,1306699997.0
2007-08-27 21:30:00,110.21,110.25,110.19,110.2,682300002.0
2007-08-27 21:35:00,110.205,110.215,110.12,110.12,1578799989.0
2007-08-27 21:40:00,110.14,110.19,110.13,110.165,1310499997.0
2007-08-27 21:45:00,110.17,110.22,110.17,110.18,880800001.0
2007-08-27 21:50:00,110.18,110.19,110.11,110.13,1366699993.0
2007-08-27 21:55:00,110.14,110.16,110.05,110.07,1700099998.0
2007-08-27 22:00:00,110.07,110.08,109.96,109.97,709400007.0
2007-08-27 22:05:00,109.975,109.99,109.915,109.99,867300004.0
2007-08-27 22:10:00,109.98,110.03,109.96,109.98,521399998.0
2007-08-27 22:15:00,109.97,110.04,109.97,110.02,711800003.0
2007-08-27 22:20:00,110.03,110.06,110.0,110.0,342200000.0
2007-08-27 22:25:00,110.01,110.01,109.955,109.955,342799998.0
2007-08-27 22:30:00,109.96,109.97,109.84,109.87,849800001.0
2007-08-27 22:35:00,109.87,109.89,109.83,109.84,319100000.0
2007-08-27 22:40:00,109.84,109.86,109.8,109.84,651900002.0
2007-08-27 22:45:00,109.83,109.89,109.82,109.88,1027999987.0
2007-08-27 22:50:00,109.88,109.91,109.86,109.9,546799998.0
2007-08-27 22:55:00,109.9,109.9,109.84,109.84,227400000.0
2007-08-27 23:00:00,109.83,109.84,109.76,109.76,180200000.0
2007-08-27 23:05:00,109.76,109.76,109.73,109.76,170700000.0
2007-08-27 23:10:00,109.76,109.77,109.75,109.75,262799999.0
2007-08-27 23:15:00,109.77,109.77,109.59,109.6,1181199994.0
2007-08-27 23:20:00,109.6,109.67,109.54,109.65,1525199989.0
2007-08-27 23:25:00,109.66,109.66,109.62,109.64,669100003.0
2007-08-27 23:30:00,109.64,109.7,109.64,109.64,437600000.0
2007-08-27 23:35:00,109.64,109.69,109.64,109.65,339400000.0
2007-08-27 23:40:00,109.645,109.75,109.645,109.74,1001699991.0
2007-08-27 23:45:00,109.75,109.75,109.67,109.75,523999997.0
2007-08-27 23:50:00,109.74,109.74,109.68,109.68,544599997.0
2007-08-27 23:55:00,109.675,109.69,109.62,109.66,647399999.0
2007-08-28 00:00:00,109.66,109.68,109.64,109.675,542800004.0
2007-08-28 00:05:00,109.675,109.72,109.66,109.71,1329500000.0
2007-08-28 00:10:00,109.71,109.72,109.635,109.65,1041900002.0
2007-08-28 00:15:00,109.65,109.66,109.63,109.64,317099999.0
2007-08-28 00:20:00,109.64,109.665,109.62,109.65,648000005.0
2007-08-28 00:25:00,109.65,109.69,109.61,109.615,1106300010.0
2007-08-28 00:30:00,109.615,109.615,109.555,109.57,1435699986.0
2007-08-28 00:35:00,109.55,109.62,109.55,109.595,1927799967.0
2007-08-28 00:40:00,109.59,109.61,109.51,109.51,1158299986.0
2007-08-28 00:45:00,109.51,109.525,109.34,109.42,3366499982.0
2007-08-28 00:50:00,109.42,109.585,109.4,109.58,2154100000.0
2007-08-28 00:55:00,109.58,109.64,109.5,109.53,1700900000.0
2007-08-28 01:00:00,109.54,109.58,109.485,109.52,1366300012.0
2007-08-28 01:05:00,109.52,109.58,109.5,109.58,1498699994.0
2007-08-28 01:10:00,109.58,109.61,109.575,109.6,712699994.0
2007-08-28 01:15:00,109.61,109.67,109.56,109.565,1396399989.0
2007-08-28 01:20:00,109.56,109.565,109.5,109.525,1308699989.0
2007-08-28 01:25:00,109.54,109.59,109.52,109.57,1427099981.0
2007-08-28 01:30:00,109.57,109.59,109.54,109.57,524599996.0
2007-08-28 01:35:00,109.57,109.57,109.49,109.53,2331799983.0
2007-08-28 01:40:00,109.53,109.58,109.5,109.55,2520299981.0
2007-08-28 01:45:00,109.545,109.57,109.485,109.52,2320199958.0
2007-08-28 01:50:00,109.53,109.56,109.49,109.5,1434299984.0
2007-08-28 01:55:00,109.495,109.51,109.41,109.51,1397099977.0
2007-08-28 02:00:00,109.52,109.52,109.45,109.5,1462499985.0
2007-08-28 02:05:00,109.49,109.58,109.465,109.57,1253399986.0
2007-08-28 02:10:00,109.58,109.625,109.55,109.59,1232500016.0
2007-08-28 02:15:00,109.59,109.59,109.53,109.56,1037300018.0
2007-08-28 02:20:00,109.56,109.58,109.51,109.51,1746100027.0
2007-08-28 02:25:00,109.505,109.525,109.46,109.48,2443000035.0
2007-08-28 02:30:00,109.47,109.515,109.45,109.49,1532900020.0
2007-08-28 02:35:00,109.495,109.495,109.43,109.46,2505100048.0
2007-08-28 02:40:00,109.47,109.47,109.38,109.43,2296800033.0
2007-08-28 02:45:00,109.43,109.45,109.39,109.4,3265800039.0
2007-08-28 02:50:00,109.41,109.41,109.27,109.33,3836900039.0
2007-08-28 02:55:00,109.33,109.52,109.29,109.38,5798100081.0
2007-08-28 03:00:00,109.38,109.41,109.32,109.38,2832600036.0
2007-08-28 03:05:00,109.38,109.45,109.37,109.42,2459600026.0
2007-08-28 03:10:00,109.42,109.46,109.38,109.41,3402200023.0
2007-08-28 03:15:00,109.44,109.52,109.41,109.52,2117700016.0
2007-08-28 03:20:00,109.52,109.55,109.5,109.54,2018300014.0
2007-08-28 03:25:00,109.54,109.59,109.51,109.57,2090100014.0
2007-08-28 03:30:00,109.58,109.6,109.525,109.555,2558900008.0
2007-08-28 03:35:00,109.56,109.61,109.54,109.61,2347900010.0
2007-08-28 03:40:00,109.61,109.64,109.59,109.61,2114900002.0
2007-08-28 03:45:00,109.58,109.61,109.54,109.56,1286900000.0
2007-08-28 03:50:00,109.55,109.57,109.53,109.53,1565500018.0
2007-08-28 03:55:00,109.53,109.57,109.49,109.51,1711700002.0
2007-08-28 04:00:00,109.51,109.57,109.51,109.54,601600002.0
2007-08-28 04:05:00,109.54,109.54,109.46,109.47,1714400005.0
2007-08-28 04:10:00,109.47,109.52,109.46,109.48,1441800001.0
2007-08-28 04:15:00,109.48,109.52,109.48,109.52,849300000.0
2007-08-28 04:20:00,109.53,109.53,109.49,109.53,1160000003.0
2007-08-28 04:25:00,109.53,109.53,109.52,109.52,128900000.0
2007-08-28 04:30:00,109.52,109.52,109.48,109.49,1014200011.0
2007-08-28 04:35:00,109.49,109.52,109.48,109.51,973000003.0
2007-08-28 04:40:00,109.51,109.51,109.48,109.49,769300001.0
2007-08-28 04:45:00,109.49,109.5,109.48,109.5,271100000.0
2007-08-28 04:50:00,109.5,109.52,109.49,109.52,467999997.0
2007-08-28 04:55:00,109.52,109.52,109.43,109.45,1359600003.0
2007-08-28 05:00:00,109.44,109.48,109.43,109.47,1350300001.0
2007-08-28 05:05:00,109.46,109.46,109.42,109.45,493100002.0
2007-08-28 05:10:00,109.45,109.48,109.43,109.46,1336600004.0
2007-08-28 05:15:00,109.47,109.48,109.43,109.43,1195799997.0
2007-08-28 05:20:00,109.43,109.45,109.37,109.38,1698100006.0
2007-08-28 05:25:00,109.39,109.395,109.32,109.35,2451700033.0
2007-08-28 05:30:00,109.32,109.41,109.315,109.345,1886500019.0
2007-08-28 05:35:00,109.35,109.38,109.29,109.3,3416500057.0
2007-08-28 05:40:00,109.3,109.3,109.21,109.26,2661000002.0
2007-08-28 05:45:00,109.26,109.26,109.17,109.21,3211500002.0
2007-08-28 05:50:00,109.21,109.3,109.18,109.23,2458100009.0
2007-08-28 05:55:00,109.24,109.255,109.17,109.195,2387900002.0
2007-08-28 06:00:00,109.21,109.25,109.145,109.21,3329800007.0
2007-08-28 06:05:00,109.21,109.23,109.14,109.145,2112800026.0
2007-08-28 06:10:00,109.14,109.16,109.11,109.13,2429300034.0
2007-08-28 06:15:00,109.12,109.16,109.07,109.15,2261700036.0
2007-08-28 06:20:00,109.16,109.16,109.1,109.11,1702600010.0
2007-08-28 06:25:00,109.11,109.11,109.03,109.03,3011300025.0
2007-08-28 06:30:00,109.03,109.06,109.0,109.035,2115700017.0
2007-08-28 06:35:00,109.04,109.17,109.03,109.12,2804300026.0
2007-08-28 06:40:00,109.12,109.135,109.06,109.105,2388000034.0
2007-08-28 06:45:00,109.12,109.17,109.07,109.14,1914600013.0
2007-08-28 06:50:00,109.14,109.17,109.08,109.14,1642500030.0
2007-08-28 06:55:00,109.14,109.2,109.09,109.18,2121600034.0
2007-08-28 07:00:00,109.18,109.2,109.155,109.17,1386900028.0
2007-08-28 07:05:00,109.17,109.18,109.11,109.135,1406200015.0
2007-08-28 07:10:00,109.135,109.14,109.0,109.01,2180100022.0
2007-08-28 07:15:00,109.005,109.03,108.84,108.9,3670700033.0
2007-08-28 07:20:00,108.91,109.0,108.86,108.99,2215800023.0
2007-08-28 07:25:00,108.99,109.08,108.98,109.06,2403300034.0
2007-08-28 07:30:00,109.08,109.08,108.93,109.01,2348300035.0
2007-08-28 07:35:00,109.02,109.08,109.02,109.04,1540200021.0
2007-08-28 07:40:00,109.04,109.08,108.995,109.05,2365700017.0
2007-08-28 07:45:00,109.05,109.16,109.05,109.15,1639100011.0
2007-08-28 07:50:00,109.16,109.26,109.14,109.17,3442200026.0
2007-08-28 07:55:00,109.17,109.24,109.16,109.2,1647500015.0
2007-08-28 08:00:00,109.2,109.22,109.105,109.12,3063600016.0
2007-08-28 08:05:00,109.13,109.15,109.05,109.08,2583200030.0
2007-08-28 08:10:00,109.08,109.16,109.065,109.15,2338700023.0
2007-08-28 08:15:00,109.155,109.18,109.125,109.16,2105400009.0
2007-08-28 08:20:00,109.16,109.16,109.07,109.08,2056699999.0
2007-08-28 08:25:00,109.08,109.2,109.05,109.18,2314100004.0
2007-08-28 08:30:00,109.145,109.27,109.14,109.27,5670500065.0
2007-08-28 08:35:00,109.27,109.29,109.2,109.24,5568700074.0
2007-08-28 08:40:00,109.25,109.32,109.24,109.31,2390000020.0
2007-08-28 08:45:00,109.31,109.5,109.31,109.5,5094400061.0
2007-08-28 08:50:00,109.52,109.53,109.49,109.5,2697500016.0
2007-08-28 08:55:00,109.5,109.51,109.465,109.48,5630400024.0
2007-08-28 09:00:00,109.46,109.5,109.4,109.405,7052700046.0
2007-08-28 09:05:00,109.41,109.46,109.36,109.45,8117500090.0
2007-08-28 09:10:00,109.45,109.51,109.45,109.5,6897099967.0
2007-08-28 09:15:00,109.5,109.55,109.49,109.53,8069500004.0
2007-08-28 09:20:00,109.51,109.51,109.44,109.44,3770199977.0
2007-08-28 09:25:00,109.43,109.44,109.34,109.34,7342299967.0
2007-08-28 09:30:00,109.34,109.48,109.33,109.46,4328299979.0
2007-08-28 09:35:00,109.46,109.48,109.41,109.44,5090299975.0
2007-08-28 09:40:00,109.44,109.47,109.35,109.35,4009099985.0
2007-08-28 09:45:00,109.29,109.32,109.18,109.23,5799900008.0
2007-08-28 09:50:00,109.22,109.25,109.2,109.25,5351300021.0
2007-08-28 09:55:00,109.25,109.33,109.23,109.32,5988299975.0
2007-08-28 10:00:00,109.34,109.36,109.31,109.32,6113600014.0
2007-08-28 10:05:00,109.32,109.38,109.31,109.335,6421800017.0
2007-08-28 10:10:00,109.33,109.4,109.32,109.35,7112700009.0
2007-08-28 10:15:00,109.34,109.39,109.34,109.36,5608599996.0
2007-08-28 10:20:00,109.36,109.42,109.34,109.39,5558599972.0
2007-08-28 10:25:00,109.41,109.48,109.41,109.47,4906099958.0
2007-08-28 10:30:00,109.44,109.49,109.435,109.46,4002899995.0
2007-08-28 10:35:00,109.46,109.605,109.46,109.605,5020599993.0
2007-08-28 10:40:00,109.66,109.66,109.62,109.65,2651299971.0
2007-08-28 10:45:00,109.675,109.78,109.66,109.71,7569699942.0
2007-08-28 10:50:00,109.71,109.73,109.68,109.685,4650500000.0
2007-08-28 10:55:00,109.69,109.69,109.555,109.58,7014299987.0
2007-08-28 11:00:00,109.58,109.58,109.43,109.455,6504399978.0
2007-08-28 11:05:00,109.39,109.39,109.32,109.36,7302199958.0
2007-08-28 11:10:00,109.36,109.4,109.36,109.37,2879999990.0
2007-08-28 11:15:00,109.37,109.5,109.36,109.5,3551400016.0
2007-08-28 11:20:00,109.47,109.54,109.45,109.53,4215800017.0
2007-08-28 11:25:00,109.51,109.52,109.44,109.465,4059299998.0
2007-08-28 11:30:00,109.46,109.58,109.43,109.57,6780700059.0
2007-08-28 11:35:00,109.56,109.585,109.53,109.53,5222900027.0
2007-08-28 11:40:00,109.53,109.57,109.52,109.56,4450199974.0
2007-08-28 11:45:00,109.565,109.64,109.55,109.56,2241899991.0
2007-08-28 11:50:00,109.45,109.465,109.405,109.43,6201000007.0
2007-08-28 11:55:00,109.43,109.48,109.41,109.41,5741599986.0
2007-08-28 12:00:00,109.4,109.5,109.37,109.5,6660499967.0
2007-08-28 12:05:00,109.49,109.51,109.455,109.46,6020599987.0
2007-08-28 12:10:00,109.46,109.49,109.46,109.48,3059599965.0
2007-08-28 12:15:00,109.48,109.5,109.43,109.445,4668399983.0
2007-08-28 12:20:00,109.44,109.45,109.38,109.41,3832199976.0
2007-08-28 12:25:00,109.4,109.53,109.38,109.53,4328999948.0
2007-08-28 12:30:00,109.52,109.55,109.49,109.54,3735499935.0
2007-08-28 12:35:00,109.54,109.6,109.51,109.58,3692299988.0
2007-08-28 12:40:00,109.58,109.63,109.56,109.62,3597899950.0
2007-08-28 12:45:00,109.71,109.74,109.64,109.68,5683999926.0
2007-08-28 12:50:00,109.68,109.68,109.62,109.66,4764200002.0
2007-08-28 12:55:00,109.67,109.67,109.63,109.63,1716299983.0
2007-08-28 13:00:00,109.57,109.61,109.56,109.59,3671199967.0
2007-08-28 13:05:00,109.63,109.67,109.605,109.61,4781799920.0
2007-08-28 13:10:00,109.61,109.64,109.55,109.59,5579899990.0
2007-08-28 13:15:00,109.59,109.63,109.53,109.57,3394699980.0
2007-08-28 13:20:00,109.57,109.63,109.57,109.57,5014799993.0
2007-08-28 13:25:00,109.57,109.6,109.56,109.6,6993699972.0
2007-08-28 13:30:00,109.6,109.66,109.59,109.62,4350099936.0
2007-08-28 13:35:00,109.63,109.66,109.6,109.61,5930099994.0
2007-08-28 13:40:00,109.6,109.66,109.585,109.64,3984799977.0
2007-08-28 13:45:00,109.645,109.68,109.61,109.64,4175199989.0
2007-08-28 13:50:00,109.64,109.64,109.585,109.605,4923999981.0
2007-08-28 13:55:00,109.605,109.63,109.53,109.53,4283199982.0
2007-08-28 14:00:00,109.54,109.56,109.42,109.45,4107299973.0
2007-08-28 14:05:00,109.2,109.3,109.2,109.28,1493800016.0
2007-08-28 14:10:00,109.27,109.3,109.235,109.25,6203699910.0
2007-08-28 14:15:00,109.24,109.25,109.08,109.09,5439999958.0
2007-08-28 14:20:00,109.15,109.17,109.13,109.14,2134799982.0
2007-08-28 14:25:00,109.17,109.24,109.16,109.18,8509499943.0
2007-08-28 14:30:00,109.18,109.26,109.14,109.26,3337799979.0
2007-08-28 14:35:00,109.26,109.35,109.21,109.23,6289400008.0
2007-08-28 14:40:00,109.23,109.25,109.16,109.17,5520300003.0
2007-08-28 14:45:00,109.17,109.18,108.95,109.01,2968900015.0
2007-08-28 14:50:00,109.01,109.03,108.97,109.01,6488399964.0
2007-08-28 14:55:00,109.01,109.06,108.99,109.02,5804199995.0
2007-08-28 15:00:00,108.96,108.98,108.87,108.88,3809299972.0
2007-08-28 15:05:00,108.82,108.83,108.72,108.78,4160100009.0
2007-08-28 15:10:00,108.82,108.9,108.81,108.87,5062300008.0
2007-08-28 15:15:00,108.86,108.88,108.8,108.84,4842400010.0
2007-08-28 15:20:00,108.83,108.87,108.67,108.68,5119299961.0
2007-08-28 15:25:00,108.69,108.72,108.605,108.605,3288500002.0
2007-08-28 15:30:00,108.61,108.62,108.59,108.6,1328299998.0
2007-08-28 15:35:00,108.63,108.63,108.56,108.57,1925799998.0
2007-08-28 15:45:00,108.43,108.48,108.43,108.46,1065800011.0
2007-08-28 15:55:00,108.35,108.37,108.34,108.35,3716799984.0
2007-08-28 16:00:00,108.33,108.5,108.33,108.47,2094800014.0
2007-08-28 16:05:00,108.53,108.53,108.3,108.36,4972499958.0
2007-08-28 16:10:00,108.45,108.52,108.45,108.5,5113199959.0
2007-08-28 16:15:00,108.65,108.66,108.6,108.63,4129899963.0
2007-08-28 16:20:00,108.63,108.76,108.62,108.67,6837399917.0
2007-08-28 16:25:00,108.67,108.69,108.65,108.68,2776699942.0
2007-08-28 16:30:00,108.58,108.61,108.56,108.61,3140199934.0
2007-08-28 16:35:00,108.6,108.63,108.525,108.58,5744899954.0
2007-08-28 16:40:00,108.57,108.59,108.52,108.52,6912299969.0
2007-08-28 16:45:00,108.37,108.42,108.36,108.41,2214099998.0
2007-08-28 16:50:00,108.37,108.37,108.26,108.33,5190000006.0
2007-08-28 16:55:00,108.31,108.41,108.3,108.34,5553000045.0
2007-08-28 17:00:00,108.38,108.4,108.33,108.35,4921099988.0
2007-08-28 17:05:00,108.375,108.44,108.35,108.42,4360200011.0
2007-08-28 17:10:00,108.06,108.08,108.045,108.07,1728400017.0
2007-08-28 17:15:00,108.06,108.15,108.03,108.08,3544499993.0
2007-08-28 17:20:00,108.02,108.02,107.85,107.9,5694299961.0
2007-08-28 17:25:00,107.96,108.04,107.95,108.04,4792700027.0
2007-08-28 17:30:00,108.035,108.11,107.94,107.95,6829900008.0
2007-08-28 17:35:00,107.935,107.95,107.82,107.89,5193800001.0
2007-08-28 17:40:00,107.89,107.89,107.82,107.83,3266199990.0
2007-08-28 17:45:00,107.82,107.87,107.79,107.8,6081899971.0
2007-08-28 17:50:00,107.78,107.89,107.78,107.87,4879799975.0
2007-08-28 17:55:00,107.87,108.03,107.86,108.02,5373000028.0
2007-08-28 18:00:00,108.02,108.09,108.0,108.03,2342899981.0
2007-08-28 18:05:00,108.03,108.11,108.0,108.1,1948999996.0
2007-08-28 18:10:00,108.075,108.18,108.075,108.16,1585699998.0
2007-08-28 18:15:00,108.16,108.35,108.15,108.23,3549000000.0
2007-08-28 18:20:00,108.26,108.29,108.18,108.19,1793600001.0
2007-08-28 18:25:00,108.185,108.22,108.16,108.19,1106000003.0
2007-08-28 18:30:00,108.19,108.27,108.185,108.26,1452000006.0
2007-08-28 18:35:00,108.26,108.37,108.225,108.31,2391199999.0
2007-08-28 18:40:00,108.31,108.31,108.245,108.26,842499997.0
2007-08-28 18:45:00,108.25,108.25,108.14,108.18,1018200004.0
2007-08-28 18:50:00,108.18,108.26,108.175,108.25,883300001.0
2007-08-28 18:55:00,108.25,108.27,108.21,108.23,798000000.0
2007-08-28 19:00:00,108.22,108.25,108.205,108.22,694199997.0
2007-08-28 19:05:00,108.22,108.22,108.13,108.15,1094800007.0
2007-08-28 19:10:00,108.135,108.19,108.11,108.14,1617799999.0
2007-08-28 19:15:00,108.14,108.14,108.05,108.08,1614300003.0
2007-08-28 19:20:00,108.07,108.1,108.055,108.09,546400000.0
2007-08-28 19:25:00,108.09,108.14,108.08,108.13,872600001.0
2007-08-28 19:30:00,108.12,108.14,108.095,108.11,517999999.0
2007-08-28 19:35:00,108.12,108.22,108.095,108.22,2333999996.0
2007-08-28 19:40:00,108.21,108.28,108.21,108.28,1031300000.0
2007-08-28 19:45:00,108.28,108.335,108.265,108.32,1882499995.0
2007-08-28 19:50:00,108.32,108.34,108.29,108.31,741700002.0
2007-08-28 19:55:00,108.31,108.32,108.26,108.27,924300002.0
2007-08-28 20:00:00,108.28,108.29,108.18,108.18,3321499983.0
2007-08-28 20:05:00,108.18,108.2,108.11,108.17,2982300016.0
2007-08-28 20:10:00,108.18,108.19,108.0,108.03,2588099995.0
2007-08-28 20:15:00,108.04,108.07,107.945,108.01,3031700009.0
2007-08-28 20:20:00,108.01,108.16,108.0,108.15,2060999998.0
2007-08-28 20:25:00,108.14,108.19,108.1,108.15,1517199984.0
2007-08-28 20:30:00,108.14,108.15,108.04,108.05,2356799999.0
2007-08-28 20:35:00,108.08,108.08,107.95,107.955,1825600002.0
2007-08-28 20:40:00,107.95,107.99,107.845,107.95,2469000000.0
2007-08-28 20:45:00,107.945,107.99,107.915,107.92,2018899998.0
2007-08-28 20:50:00,107.915,107.92,107.81,107.83,1420400000.0
2007-08-28 20:55:00,107.83,107.85,107.78,107.79,1166099993.0
2007-08-28 21:00:00,107.785,107.92,107.71,107.87,1764200001.0
2007-08-28 21:05:00,107.88,107.88,107.805,107.84,1869000000.0
2007-08-28 21:10:00,107.835,107.86,107.79,107.81,1107700000.0
2007-08-28 21:15:00,107.81,107.83,107.77,107.81,1721399993.0
2007-08-28 21:20:00,107.79,107.84,107.73,107.745,1043000000.0
2007-08-28 21:25:00,107.75,107.76,107.675,107.72,2597099999.0
2007-08-28 21:30:00,107.72,107.74,107.655,107.67,1805200003.0
2007-08-28 21:35:00,107.66,107.69,107.57,107.66,2361600001.0
2007-08-28 21:40:00,107.66,107.66,107.495,107.55,3189099996.0
2007-08-28 21:45:00,107.55,107.55,107.33,107.365,3733900003.0
2007-08-28 21:50:00,107.37,107.42,107.34,107.38,2614699981.0
2007-08-28 21:55:00,107.37,107.405,107.33,107.37,2131100002.0
2007-08-28 22:00:00,107.38,107.49,107.36,107.42,1065100007.0
2007-08-28 22:05:00,107.42,107.52,107.38,107.52,1099100000.0
2007-08-28 22:10:00,107.52,107.54,107.36,107.36,1201299996.0
2007-08-28 22:15:00,107.37,107.42,107.32,107.35,2047700009.0
2007-08-28 22:20:00,107.35,107.37,107.29,107.31,851899999.0
2007-08-28 22:25:00,107.3,107.3,107.23,107.255,708200001.0
2007-08-28 22:30:00,107.26,107.44,107.26,107.42,862900001.0
2007-08-28 22:35:00,107.42,107.48,107.39,107.39,665200002.0
2007-08-28 22:40:00,107.4,107.41,107.3,107.345,750399999.0
2007-08-28 22:45:00,107.35,107.39,107.33,107.35,1123500005.0
2007-08-28 22:50:00,107.35,107.4,107.32,107.4,754800003.0
2007-08-28 22:55:00,107.38,107.4,107.34,107.34,886500006.0
2007-08-28 23:00:00,107.34,107.36,107.17,107.17,624900000.0
2007-08-28 23:05:00,107.19,107.21,107.13,107.14,301300000.0
2007-08-28 23:10:00,107.14,107.175,107.085,107.11,1180700011.0
2007-08-28 23:15:00,107.115,107.14,107.1,107.12,826000006.0
2007-08-28 23:20:00,107.12,107.135,107.06,107.12,980800002.0
2007-08-28 23:25:00,107.115,107.2,107.115,107.15,745100004.0
2007-08-28 23:30:00,107.155,107.24,107.13,107.22,1354200003.0
2007-08-28 23:35:00,107.21,107.23,107.175,107.195,888299998.0
2007-08-28 23:40:00,107.21,107.21,107.15,107.18,222900000.0
2007-08-28 23:45:00,107.18,107.225,107.145,107.18,606099995.0
2007-08-28 23:50:00,107.175,107.19,107.125,107.17,452500003.0
2007-08-28 23:55:00,107.17,107.2,107.055,107.11,664000003.0
2007-08-29 00:00:00,107.11,107.18,107.085,107.18,1063300006.0
2007-08-29 00:05:00,107.18,107.23,107.15,107.23,1287400001.0
2007-08-29 00:10:00,107.235,107.28,107.23,107.26,588200001.0
2007-08-29 00:15:00,107.265,107.38,107.24,107.34,2149699992.0
2007-08-29 00:20:00,107.34,107.38,107.29,107.305,1266000003.0
2007-08-29 00:25:00,107.3,107.31,107.25,107.28,851300007.0
2007-08-29 00:30:00,107.3,107.305,107.25,107.29,1064200010.0
2007-08-29 00:35:00,107.29,107.39,107.25,107.36,795400003.0
2007-08-29 00:40:00,107.36,107.37,107.305,107.32,1127300013.0
2007-08-29 00:45:00,107.33,107.33,107.27,107.28,1546800004.0
2007-08-29 00:50:00,107.305,107.4,107.28,107.31,1545400003.0
2007-08-29 00:55:00,107.31,107.385,107.31,107.38,1138200011.0
2007-08-29 01:00:00,107.39,107.405,107.35,107.35,811000006.0
2007-08-29 01:05:00,107.36,107.38,107.28,107.31,982599993.0
2007-08-29 01:10:00,107.31,107.4,107.29,107.38,1244299996.0
2007-08-29 01:15:00,107.39,107.42,107.33,107.345,1313899999.0
2007-08-29 01:20:00,107.34,107.4,107.245,107.3,2123800021.0
2007-08-29 01:25:00,107.3,107.3,107.14,107.2,861400004.0
2007-08-29 01:30:00,107.185,107.22,107.14,107.15,2259300002.0
2007-08-29 01:35:00,107.14,107.15,107.01,107.01,2843600007.0
2007-08-29 01:40:00,107.01,107.01,106.865,106.94,3803500048.0
2007-08-29 01:45:00,106.94,106.96,106.83,106.89,1947200006.0
2007-08-29 01:50:00,106.885,106.95,106.74,106.9,2974100022.0
2007-08-29 01:55:00,106.91,106.92,106.79,106.815,1927400018.0
2007-08-29 02:00:00,106.83,106.94,106.77,106.84,1225199999.0
2007-08-29 02:05:00,106.84,106.845,106.76,106.825,1970500001.0
2007-08-29 02:10:00,106.825,106.9,106.765,106.84,1909300018.0
2007-08-29 02:15:00,106.87,106.95,106.84,106.88,1235300000.0
2007-08-29 02:20:00,106.88,106.98,106.87,106.96,2087600013.0
2007-08-29 02:25:00,106.96,107.13,106.95,107.09,2839700021.0
2007-08-29 02:30:00,107.09,107.25,107.07,107.19,1373600010.0
2007-08-29 02:35:00,107.19,107.21,107.12,107.12,2409900014.0
2007-08-29 02:40:00,107.12,107.17,107.08,107.165,1353100003.0
2007-08-29 02:45:00,107.165,107.26,107.13,107.22,1983000015.0
2007-08-29 02:50:00,107.22,107.22,107.085,107.115,1547400002.0
2007-08-29 02:55:00,107.115,107.19,107.055,107.11,2615100017.0
2007-08-29 03:00:00,107.12,107.17,107.1,107.12,1232800003.0
2007-08-29 03:05:00,107.13,107.13,107.09,107.09,1058800002.0
2007-08-29 03:10:00,107.085,107.11,107.005,107.02,728200003.0
2007-08-29 03:15:00,107.02,107.03,106.81,106.84,2795200040.0
2007-08-29 03:20:00,106.84,106.865,106.65,106.74,3099500030.0
2007-08-29 03:25:00,106.77,106.9,106.72,106.87,1943500004.0
2007-08-29 03:30:00,106.88,106.9,106.82,106.85,1696300003.0
2007-08-29 03:35:00,106.85,106.94,106.85,106.92,2382700010.0
2007-08-29 03:40:00,106.92,106.97,106.9,106.95,1559500014.0
2007-08-29 03:45:00,106.95,107.0,106.94,106.985,1120700001.0
2007-08-29 03:50:00,106.99,107.04,106.975,107.02,827300002.0
2007-08-29 03:55:00,107.02,107.05,106.99,106.99,1106700002.0
2007-08-29 04:00:00,106.99,107.03,106.94,106.99,2073100001.0
2007-08-29 04:05:00,106.99,106.99,106.94,106.98,697000001.0
2007-08-29 04:10:00,106.98,107.02,106.96,106.99,872699998.0
2007-08-29 04:15:00,107.01,107.02,106.96,106.98,845999999.0
2007-08-29 04:20:00,106.97,106.99,106.95,106.97,1263199994.0
2007-08-29 04:25:00,106.965,106.99,106.94,106.97,1232800003.0
2007-08-29 04:30:00,106.97,107.01,106.91,106.92,1230100005.0
2007-08-29 04:35:00,106.92,106.96,106.92,106.94,773500006.0
2007-08-29 04:40:00,106.94,106.99,106.94,106.98,1084800004.0
2007-08-29 04:45:00,106.99,107.03,106.98,107.02,1265300005.0
2007-08-29 04:50:00,107.02,107.05,106.95,106.99,2352100025.0
2007-08-29 04:55:00,106.99,106.99,106.93,106.96,835800002.0
2007-08-29 05:00:00,106.96,106.99,106.9,106.94,1349100018.0
2007-08-29 05:05:00,106.94,106.95,106.89,106.94,1237000012.0
2007-08-29 05:10:00,106.93,106.95,106.905,106.95,1274900010.0
2007-08-29 05:15:00,106.945,106.99,106.915,106.985,1500500020.0
2007-08-29 05:20:00,106.99,107.01,106.93,106.94,1350800004.0
2007-08-29 05:25:00,106.94,106.99,106.91,106.98,1613800003.0
2007-08-29 05:30:00,106.98,106.98,106.95,106.96,1546600001.0
2007-08-29 05:35:00,106.96,106.96,106.91,106.94,1450599991.0
2007-08-29 05:40:00,106.96,106.99,106.935,106.975,1070300011.0
2007-08-29 05:45:00,106.98,107.03,106.97,107.02,905200004.0
2007-08-29 05:50:00,107.02,107.19,107.01,107.19,1683400003.0
2007-08-29 05:55:00,107.19,107.26,107.19,107.24,1599599999.0
2007-08-29 06:00:00,107.24,107.4,107.21,107.4,1462699997.0
2007-08-29 06:05:00,107.41,107.57,107.33,107.51,3140500015.0
2007-08-29 06:10:00,107.5,107.53,107.405,107.5,2788400020.0
2007-08-29 06:15:00,107.5,107.53,107.365,107.41,6903100025.0
2007-08-29 06:20:00,107.415,107.44,107.37,107.4,2831700024.0
2007-08-29 06:25:00,107.39,107.44,107.375,107.42,2831800006.0
2007-08-29 06:30:00,107.42,107.47,107.37,107.375,3095300030.0
2007-08-29 06:35:00,107.38,107.425,107.365,107.37,2209600031.0
2007-08-29 06:40:00,107.365,107.4,107.34,107.4,1579499978.0
2007-08-29 06:45:00,107.39,107.48,107.39,107.45,1579100003.0
2007-08-29 06:50:00,107.45,107.45,107.38,107.4,988800008.0
2007-08-29 06:55:00,107.4,107.42,107.37,107.39,563300000.0
2007-08-29 07:00:00,107.4,107.42,107.37,107.42,1093000008.0
2007-08-29 07:05:00,107.42,107.47,107.42,107.46,1229600008.0
2007-08-29 07:10:00,107.46,107.46,107.4,107.42,1215700005.0
2007-08-29 07:15:00,107.42,107.45,107.395,107.425,985600001.0
2007-08-29 07:20:00,107.425,107.46,107.42,107.44,1965600012.0
2007-08-29 07:25:00,107.44,107.49,107.43,107.47,1619800001.0
2007-08-29 07:30:00,107.47,107.48,107.45,107.47,844799996.0
2007-08-29 07:35:00,107.47,107.47,107.355,107.355,2064400008.0
2007-08-29 07:40:00,107.35,107.41,107.27,107.3,1822700001.0
2007-08-29 07:45:00,107.3,107.31,107.16,107.2,3548799993.0
2007-08-29 07:50:00,107.2,107.2,107.105,107.18,2476100006.0
2007-08-29 07:55:00,107.18,107.21,107.17,107.2,2579500015.0
2007-08-29 08:00:00,107.2,107.25,107.155,107.25,2192700003.0
2007-08-29 08:05:00,107.245,107.36,107.23,107.31,1377099999.0
2007-08-29 08:10:00,107.3,107.35,107.29,107.35,1780600007.0
2007-08-29 08:15:00,107.33,107.43,107.3,107.42,2610800000.0
2007-08-29 08:20:00,107.42,107.59,107.38,107.56,2731300003.0
2007-08-29 08:25:00,107.55,107.69,107.525,107.54,4388099979.0
2007-08-29 08:30:00,107.535,107.62,107.47,107.52,7167500133.0
2007-08-29 08:35:00,107.53,107.67,107.5,107.64,6576300111.0
2007-08-29 08:40:00,107.65,107.67,107.5,107.56,5378500035.0
2007-08-29 08:45:00,107.56,107.63,107.55,107.6,7546500054.0
2007-08-29 08:50:00,107.6,107.67,107.56,107.6,7334599993.0
2007-08-29 08:55:00,107.6,107.6,107.47,107.47,7710300002.0
2007-08-29 09:00:00,107.46,107.5,107.3,107.33,8936200027.0
2007-08-29 09:05:00,107.34,107.38,107.32,107.33,7761500007.0
2007-08-29 09:10:00,107.32,107.46,107.3,107.42,8369199967.0
2007-08-29 09:15:00,107.43,107.46,107.36,107.4,9605999998.0
2007-08-29 09:20:00,107.42,107.56,107.405,107.54,10166700091.0
2007-08-29 09:25:00,107.54,107.72,107.53,107.71,8675099935.0
2007-08-29 09:30:00,107.72,107.75,107.64,107.69,10506999865.0
2007-08-29 09:35:00,107.68,107.68,107.58,107.68,5617299943.0
2007-08-29 09:40:00,107.66,107.69,107.6,107.61,9552500045.0
2007-08-29 09:45:00,107.6,107.61,107.49,107.56,7642000036.0
2007-08-29 09:50:00,107.57,107.58,107.53,107.56,6519600078.0
2007-08-29 09:55:00,107.55,107.57,107.46,107.52,7990400014.0
2007-08-29 10:00:00,107.53,107.56,107.4,107.51,8245400026.0
2007-08-29 10:05:00,107.5,107.66,107.48,107.63,7038500110.0
2007-08-29 10:10:00,107.62,107.74,107.61,107.71,6574500094.0
2007-08-29 10:15:00,107.68,107.7,107.61,107.64,4771900026.0
2007-08-29 10:20:00,107.64,107.74,107.62,107.73,8599400045.0
2007-08-29 10:25:00,107.72,107.81,107.67,107.67,8390669610.0
2007-08-29 10:30:00,107.69,107.7,107.56,107.57,5017499982.0
2007-08-29 10:35:00,107.57,107.61,107.55,107.59,8507499989.0
2007-08-29 10:40:00,107.59,107.62,107.57,107.62,6859500009.0
2007-08-29 10:45:00,107.62,107.62,107.52,107.52,5103299993.0
2007-08-29 10:50:00,107.51,107.61,107.51,107.53,8045400114.0
2007-08-29 10:55:00,107.52,107.54,107.47,107.53,8353299968.0
2007-08-29 11:00:00,107.52,107.66,107.52,107.61,7292299888.0
2007-08-29 11:05:00,107.61,107.81,107.6,107.79,8604899936.0
2007-08-29 11:10:00,107.78,107.78,107.71,107.75,6356499884.0
2007-08-29 11:15:00,107.76,107.78,107.7,107.71,8206499955.0
2007-08-29 11:20:00,107.73,107.84,107.71,107.8,7012199937.0
2007-08-29 11:25:00,107.78,107.96,107.78,107.92,8257499910.0
2007-08-29 11:30:00,107.92,107.93,107.79,107.89,10347999904.0
2007-08-29 11:35:00,107.9,107.91,107.79,107.83,10608999910.0
2007-08-29 11:40:00,107.82,107.84,107.65,107.68,9473200020.0
2007-08-29 11:45:00,107.68,107.76,107.65,107.75,8645899969.0
2007-08-29 11:50:00,107.74,107.83,107.73,107.81,8062699860.0
2007-08-29 11:55:00,107.81,107.81,107.67,107.76,5920899948.0
2007-08-29 12:00:00,107.76,107.85,107.67,107.73,6125899866.0
2007-08-29 12:05:00,107.75,107.77,107.73,107.77,7671499800.0
2007-08-29 12:10:00,107.77,107.79,107.73,107.75,7252999872.0
2007-08-29 12:15:00,107.74,107.87,107.74,107.82,7504799928.0
2007-08-29 12:20:00,107.8,107.87,107.77,107.86,8407400022.0
2007-08-29 12:25:00,107.86,107.99,107.84,107.93,8487700030.0
2007-08-29 12:30:00,107.94,108.14,107.92,108.12,9284899950.0
2007-08-29 12:35:00,108.13,108.15,108.03,108.03,8265099982.0
2007-08-29 12:40:00,108.03,108.05,107.97,108.03,8309500028.0
2007-08-29 12:45:00,108.03,108.19,108.03,108.18,8088599994.0
2007-08-29 12:50:00,108.18,108.3,108.14,108.22,7027499929.0
2007-08-29 12:55:00,108.22,108.61,108.22,108.54,10448899999.0
2007-08-29 13:00:00,108.55,108.59,108.48,108.55,8391399998.0
2007-08-29 13:05:00,108.56,108.56,108.415,108.44,5995699970.0
2007-08-29 13:10:00,108.43,108.47,108.29,108.45,9390999940.0
2007-08-29 13:15:00,108.46,108.58,108.4,108.48,8164499946.0
2007-08-29 13:20:00,108.5,108.5,108.38,108.41,7920099916.0
2007-08-29 13:25:00,108.41,108.44,108.35,108.37,7606699878.0
2007-08-29 13:30:00,108.38,108.4,108.18,108.27,7087399946.0
2007-08-29 13:35:00,108.27,108.35,108.27,108.31,6701799936.0
2007-08-29 13:40:00,108.31,108.39,108.3,108.35,7459399939.0
2007-08-29 13:45:00,108.34,108.35,108.17,108.17,6114599941.0
2007-08-29 13:50:00,108.15,108.26,108.12,108.18,4958799932.0
2007-08-29 13:55:00,108.18,108.24,108.14,108.24,7786199985.0
2007-08-29 14:00:00,108.23,108.25,108.18,108.24,3996099991.0
2007-08-29 14:05:00,108.23,108.35,108.23,108.29,6474500002.0
2007-08-29 14:10:00,108.3,108.3,108.145,108.19,5321200002.0
2007-08-29 14:15:00,108.18,108.2,108.05,108.07,7046899992.0
2007-08-29 14:20:00,108.06,108.2,108.04,108.17,7439699995.0
2007-08-29 14:25:00,108.16,108.17,108.09,108.12,6723599989.0
2007-08-29 14:30:00,108.12,108.17,108.11,108.16,4182100011.0
2007-08-29 14:35:00,108.16,108.3,108.16,108.22,5419499959.0
2007-08-29 14:40:00,108.21,108.4,108.2,108.39,5464100045.0
2007-08-29 14:45:00,108.39,108.42,108.3,108.31,8249800051.0
2007-08-29 14:50:00,108.31,108.33,108.25,108.28,5909400035.0
2007-08-29 14:55:00,108.28,108.3,108.195,108.23,7399699942.0
2007-08-29 15:00:00,108.23,108.37,108.21,108.36,6505599945.0
2007-08-29 15:05:00,108.35,108.38,108.24,108.32,6088000000.0
2007-08-29 15:10:00,108.32,108.34,108.25,108.26,3834099990.0
2007-08-29 15:15:00,108.27,108.29,108.22,108.24,5309399983.0
2007-08-29 15:20:00,108.23,108.44,108.22,108.42,7557400002.0
2007-08-29 15:25:00,108.43,108.49,108.41,108.47,4281199983.0
2007-08-29 15:30:00,108.45,108.64,108.42,108.62,8399699969.0
2007-08-29 15:35:00,108.63,108.8,108.6,108.63,9548400037.0
2007-08-29 15:40:00,108.64,108.68,108.55,108.56,5326400057.0
2007-08-29 15:45:00,108.55,108.58,108.37,108.56,6837100014.0
2007-08-29 15:50:00,108.56,108.59,108.46,108.46,6984200006.0
2007-08-29 15:55:00,108.47,108.48,108.25,108.29,7386900014.0
2007-08-29 16:00:00,108.28,108.3,108.18,108.19,5948999972.0
2007-08-29 16:05:00,108.18,108.18,108.09,108.14,4722999991.0
2007-08-29 16:10:00,108.14,108.16,108.03,108.03,5646700028.0
2007-08-29 16:15:00,108.03,108.11,108.0,108.07,8426499976.0
2007-08-29 16:20:00,108.06,108.31,108.06,108.28,8214600013.0
2007-08-29 16:25:00,108.29,108.31,108.18,108.2,6511499943.0
2007-08-29 16:30:00,108.19,108.23,108.15,108.17,7148600023.0
2007-08-29 16:35:00,108.17,108.19,108.12,108.15,4514000023.0
2007-08-29 16:40:00,108.15,108.27,108.15,108.27,5646600017.0
2007-08-29 16:45:00,108.27,108.28,108.2,108.22,7352299984.0
2007-08-29 16:50:00,108.24,108.33,108.15,108.33,5631499989.0
2007-08-29 16:55:00,108.33,108.47,108.31,108.39,9690199875.0
2007-08-29 17:00:00,108.42,108.75,108.36,108.75,9900799916.0
2007-08-29 17:05:00,108.76,108.79,108.65,108.7,9295999948.0
2007-08-29 17:10:00,108.72,108.73,108.61,108.64,7840300016.0
2007-08-29 17:15:00,108.65,108.66,108.52,108.56,6853600005.0
2007-08-29 17:20:00,108.56,108.56,108.46,108.49,5831599999.0
2007-08-29 17:25:00,108.49,108.59,108.47,108.55,7417399961.0
2007-08-29 17:30:00,108.55,108.62,108.52,108.58,4274999955.0
2007-08-29 17:35:00,108.59,109.09,108.57,109.03,8220899899.0
2007-08-29 17:40:00,109.05,109.07,108.9,108.92,7961899916.0
2007-08-29 17:45:00,108.9,109.05,108.9,109.02,7036099928.0
2007-08-29 17:50:00,109.02,109.03,108.98,109.01,4514100012.0
2007-08-29 17:55:00,109.01,109.1,108.99,109.05,5678699914.0
2007-08-29 18:00:00,109.05,109.1,109.025,109.09,1192700002.0
2007-08-29 18:05:00,109.08,109.08,108.94,108.96,1658199997.0
2007-08-29 18:10:00,108.96,108.97,108.875,108.89,1006899998.0
2007-08-29 18:15:00,108.89,108.96,108.88,108.95,1179700000.0
2007-08-29 18:20:00,108.95,108.95,108.865,108.88,904299998.0
2007-08-29 18:25:00,108.87,108.9,108.78,108.81,859999998.0
2007-08-29 18:30:00,108.8,108.84,108.765,108.82,826399999.0
2007-08-29 18:35:00,108.81,108.9,108.77,108.81,1933900012.0
2007-08-29 18:40:00,108.81,108.84,108.785,108.81,770900001.0
2007-08-29 18:45:00,108.79,108.81,108.74,108.76,771499998.0
2007-08-29 18:50:00,108.755,108.755,108.64,108.69,1179299999.0
2007-08-29 18:55:00,108.69,108.7,108.59,108.65,1485199997.0
2007-08-29 19:00:00,108.635,108.68,108.635,108.68,518500000.0
2007-08-29 19:05:00,108.68,108.69,108.535,108.66,1730800008.0
2007-08-29 19:10:00,108.66,108.67,108.59,108.64,1011799996.0
2007-08-29 19:15:00,108.62,108.66,108.58,108.58,820100000.0
2007-08-29 19:20:00,108.59,108.59,108.37,108.39,2268000013.0
2007-08-29 19:25:00,108.37,108.44,108.37,108.43,2323999997.0
2007-08-29 19:30:00,108.44,108.46,108.37,108.44,1317000000.0
2007-08-29 19:35:00,108.44,108.49,108.38,108.42,2630599997.0
2007-08-29 19:40:00,108.42,108.45,108.4,108.42,971700006.0
2007-08-29 19:45:00,108.42,108.42,108.255,108.34,2502200012.0
2007-08-29 19:50:00,108.34,108.36,108.26,108.31,1206199996.0
2007-08-29 19:55:00,108.31,108.48,108.29,108.45,1499699998.0
2007-08-29 20:00:00,108.45,108.89,108.44,108.77,3118400006.0
2007-08-29 20:05:00,108.77,108.8,108.67,108.78,2470400008.0
2007-08-29 20:10:00,108.77,108.84,108.72,108.79,1521300000.0
2007-08-29 20:15:00,108.78,108.83,108.77,108.78,1534000008.0
2007-08-29 20:20:00,108.78,108.82,108.73,108.77,602700004.0
2007-08-29 20:25:00,108.76,108.77,108.7,108.72,392400000.0
2007-08-29 20:30:00,108.72,108.92,108.69,108.88,1903100010.0
2007-08-29 20:35:00,108.89,108.94,108.84,108.91,2388700000.0
2007-08-29 20:40:00,108.9,108.93,108.83,108.83,1734599996.0
2007-08-29 20:45:00,108.83,108.83,108.74,108.79,655999998.0
2007-08-29 20:50:00,108.78,108.8,108.695,108.72,1190400007.0
2007-08-29 20:55:00,108.72,108.73,108.645,108.71,690000000.0
2007-08-29 21:00:00,108.685,108.86,108.68,108.79,1415100005.0
2007-08-29 21:05:00,108.78,108.92,108.75,108.89,1206700001.0
2007-08-29 21:10:00,108.9,108.99,108.85,108.99,1943600006.0
2007-08-29 21:15:00,108.97,109.04,108.925,109.01,1805199999.0
2007-08-29 21:20:00,109.01,109.02,108.9,108.91,1576400007.0
2007-08-29 21:25:00,108.91,108.99,108.89,108.97,1441200002.0
2007-08-29 21:30:00,108.96,109.3,108.96,109.3,2673051878.0
2007-08-29 21:35:00,109.3,109.33,109.19,109.31,1986200005.0
2007-08-29 21:40:00,109.31,109.36,109.26,109.3,1499200000.0
2007-08-29 21:45:00,109.31,109.32,109.25,109.28,1917200028.0
2007-08-29 21:50:00,109.28,109.37,109.25,109.34,2588400034.0
2007-08-29 21:55:00,109.34,109.54,109.31,109.5,2532800012.0
2007-08-29 22:00:00,109.51,109.63,109.48,109.56,1689300006.0
2007-08-29 22:05:00,109.575,109.59,109.525,109.55,1091099995.0
2007-08-29 22:10:00,109.55,109.66,109.49,109.605,1675999989.0
2007-08-29 22:15:00,109.605,109.68,109.565,109.68,1678999994.0
2007-08-29 22:20:00,109.67,109.67,109.6,109.63,851100003.0
2007-08-29 22:25:00,109.62,109.72,109.6,109.7,1220099998.0
2007-08-29 22:30:00,109.685,109.71,109.63,109.66,698400001.0
2007-08-29 22:35:00,109.655,109.69,109.54,109.545,968899997.0
2007-08-29 22:40:00,109.55,109.6,109.495,109.58,813500001.0
2007-08-29 22:45:00,109.59,109.6,109.49,109.54,907099996.0
2007-08-29 22:50:00,109.54,109.54,109.47,109.49,498500000.0
2007-08-29 22:55:00,109.49,109.58,109.48,109.54,558599998.0
2007-08-29 23:00:00,109.53,109.57,109.51,109.55,321900000.0
2007-08-29 23:05:00,109.55,109.66,109.495,109.65,141400000.0
2007-08-29 23:10:00,109.66,109.66,109.635,109.635,200200000.0
2007-08-29 23:15:00,109.635,109.68,109.6,109.645,602800002.0
2007-08-29 23:20:00,109.65,109.705,109.65,109.69,418600001.0
2007-08-29 23:25:00,109.68,109.72,109.66,109.705,774200000.0
2007-08-29 23:30:00,109.71,109.73,109.66,109.68,423800000.0
2007-08-29 23:35:00,109.68,109.77,109.68,109.76,669000000.0
2007-08-29 23:40:00,109.905,109.955,109.77,109.88,1161999993.0
2007-08-29 23:45:00,109.88,109.88,109.8,109.83,828099998.0
2007-08-29 23:50:00,109.815,109.82,109.62,109.675,1314400003.0
2007-08-29 23:55:00,109.67,109.71,109.545,109.545,350699999.0
2007-08-30 00:00:00,109.545,109.56,109.34,109.395,568700000.0
2007-08-30 00:05:00,109.395,109.42,109.28,109.4,1070699994.0
2007-08-30 00:10:00,109.38,109.45,109.355,109.415,856199999.0
2007-08-30 00:15:00,109.41,109.44,109.4,109.42,707400000.0
2007-08-30 00:20:00,109.42,109.43,109.34,109.38,579900000.0
2007-08-30 00:25:00,109.38,109.38,109.27,109.28,680399997.0
2007-08-30 00:30:00,109.28,109.29,109.21,109.27,1141799989.0
2007-08-30 00:35:00,109.265,109.325,109.195,109.28,1706999986.0
2007-08-30 00:40:00,109.28,109.31,109.26,109.28,1044499992.0
2007-08-30 00:45:00,109.28,109.36,109.27,109.3,1276699991.0
2007-08-30 00:50:00,109.3,109.33,109.21,109.25,2379800004.0
2007-08-30 00:55:00,109.25,109.27,109.2,109.23,789400001.0
2007-08-30 01:00:00,109.225,109.23,109.07,109.13,1876400003.0
2007-08-30 01:05:00,109.14,109.21,109.12,109.135,1474400002.0
2007-08-30 01:10:00,109.135,109.14,109.03,109.065,1348600000.0
2007-08-30 01:15:00,109.065,109.16,109.02,109.16,919599999.0
2007-08-30 01:20:00,109.14,109.16,109.1,109.12,1568000010.0
2007-08-30 01:25:00,109.135,109.15,109.095,109.105,922600003.0
2007-08-30 01:30:00,109.11,109.14,109.06,109.085,1027000003.0
2007-08-30 01:35:00,109.085,109.12,109.05,109.11,425600000.0
2007-08-30 01:40:00,109.1,109.12,109.04,109.06,1520100007.0
2007-08-30 01:45:00,109.04,109.08,108.97,108.97,963800004.0
2007-08-30 01:50:00,109.03,109.06,108.96,109.06,1390600012.0
2007-08-30 01:55:00,109.06,109.06,108.995,109.005,849900012.0
2007-08-30 02:00:00,109.01,109.085,108.98,109.07,1303400007.0
2007-08-30 02:05:00,109.07,109.1,109.04,109.055,1420200002.0
2007-08-30 02:10:00,109.06,109.07,108.97,109.005,1188499995.0
2007-08-30 02:15:00,109.0,109.02,108.945,108.98,2164199988.0
2007-08-30 02:20:00,108.97,109.03,108.825,108.9,3307800003.0
2007-08-30 02:25:00,108.91,108.93,108.845,108.89,3007900004.0
2007-08-30 02:30:00,108.88,108.915,108.805,108.885,2272900014.0
2007-08-30 02:35:00,108.89,108.935,108.835,108.935,1663499998.0
2007-08-30 02:40:00,108.94,109.025,108.88,109.025,2714300026.0
2007-08-30 02:45:00,109.03,109.035,108.94,109.0,4060300001.0
2007-08-30 02:50:00,109.0,109.0,108.92,108.99,1307400013.0
2007-08-30 02:55:00,108.98,109.0,108.94,108.96,1433500024.0
2007-08-30 03:00:00,108.955,108.99,108.91,108.93,2415700005.0
2007-08-30 03:05:00,108.945,109.0,108.9,108.94,1318700004.0
2007-08-30 03:10:00,108.945,108.98,108.925,108.97,862400021.0
2007-08-30 03:15:00,108.97,109.04,108.97,109.02,1836300003.0
2007-08-30 03:20:00,109.02,109.04,109.0,109.03,1220199998.0
2007-08-30 03:25:00,109.03,109.15,109.01,109.125,2815300003.0
2007-08-30 03:30:00,109.12,109.14,109.1,109.13,1806400003.0
2007-08-30 03:35:00,109.125,109.13,109.07,109.07,1371600012.0
2007-08-30 03:40:00,109.07,109.105,109.05,109.105,1279799998.0
2007-08-30 03:45:00,109.105,109.12,109.07,109.12,2791799989.0
2007-08-30 03:50:00,109.115,109.12,109.07,109.095,1600399997.0
2007-08-30 03:55:00,109.09,109.11,109.055,109.1,1923300036.0
2007-08-30 04:00:00,109.105,109.115,109.09,109.11,1368200007.0
2007-08-30 04:05:00,109.105,109.185,109.09,109.16,2542099990.0
2007-08-30 04:10:00,109.16,109.3,109.15,109.29,3264699992.0
2007-08-30 04:15:00,109.295,109.38,109.22,109.33,1943100018.0
2007-08-30 04:20:00,109.33,109.36,109.29,109.295,1635600001.0
2007-08-30 04:25:00,109.295,109.36,109.255,109.275,2602800010.0
2007-08-30 04:30:00,109.275,109.3,109.24,109.28,2376800002.0
2007-08-30 04:35:00,109.28,109.295,109.225,109.26,1235500001.0
2007-08-30 04:40:00,109.26,109.275,109.255,109.26,567200000.0
2007-08-30 04:45:00,109.26,109.26,109.21,109.215,660099995.0
2007-08-30 04:50:00,109.23,109.26,109.21,109.24,645099998.0
2007-08-30 04:55:00,109.24,109.26,109.24,109.24,482500000.0
2007-08-30 05:00:00,109.24,109.26,109.23,109.23,399900000.0
2007-08-30 05:05:00,109.23,109.24,109.125,109.14,1310300001.0
2007-08-30 05:10:00,109.14,109.185,109.14,109.165,825199997.0
2007-08-30 05:15:00,109.165,109.18,109.12,109.13,1084399998.0
2007-08-30 05:20:00,109.13,109.13,109.01,109.04,1302299994.0
2007-08-30 05:25:00,109.03,109.09,108.98,109.08,1423800000.0
2007-08-30 05:30:00,109.08,109.11,109.055,109.1,1087600000.0
2007-08-30 05:35:00,109.1,109.13,109.075,109.12,971700003.0
2007-08-30 05:40:00,109.12,109.12,109.07,109.08,611300004.0
2007-08-30 05:45:00,109.07,109.07,109.05,109.07,556500004.0
2007-08-30 05:50:00,109.07,109.14,109.065,109.09,1698100010.0
2007-08-30 05:55:00,109.09,109.12,109.01,109.04,1028500008.0
2007-08-30 06:00:00,109.04,109.06,109.0,109.03,1052800002.0
2007-08-30 06:05:00,109.03,109.05,108.97,108.97,1542300000.0
2007-08-30 06:10:00,108.97,109.05,108.935,109.015,1723000013.0
2007-08-30 06:15:00,109.02,109.02,108.975,108.99,1138300015.0
2007-08-30 06:20:00,108.99,109.02,108.92,108.96,1478000010.0
2007-08-30 06:25:00,108.96,108.97,108.93,108.955,1645200005.0
2007-08-30 06:30:00,108.96,108.96,108.9,108.93,2366699996.0
2007-08-30 06:35:00,108.92,108.95,108.92,108.93,1234999998.0
2007-08-30 06:40:00,108.93,108.94,108.86,108.915,2776100010.0
2007-08-30 06:45:00,108.915,108.93,108.9,108.905,1205300000.0
2007-08-30 06:50:00,108.905,108.915,108.695,108.72,3034500008.0
2007-08-30 06:55:00,108.73,108.745,108.645,108.72,3740600017.0
2007-08-30 07:00:00,108.72,108.75,108.61,108.65,3381100004.0
2007-08-30 07:05:00,108.645,108.65,108.44,108.45,3746800018.0
2007-08-30 07:10:00,108.45,108.68,108.44,108.605,4669900016.0
2007-08-30 07:15:00,108.61,108.71,108.6,108.68,2425100005.0
2007-08-30 07:20:00,108.68,108.78,108.64,108.715,2202900005.0
2007-08-30 07:25:00,108.715,108.715,108.58,108.61,2508399996.0
2007-08-30 07:30:00,108.605,108.61,108.535,108.59,2514900028.0
2007-08-30 07:35:00,108.59,108.59,108.46,108.48,3536600017.0
2007-08-30 07:40:00,108.5,108.6,108.455,108.6,2487400016.0
2007-08-30 07:45:00,108.61,108.62,108.515,108.53,2427500016.0
2007-08-30 07:50:00,108.53,108.57,108.48,108.5,4120600012.0
2007-08-30 07:55:00,108.505,108.61,108.48,108.57,2439500000.0
2007-08-30 08:00:00,108.57,108.58,108.48,108.57,3499000025.0
2007-08-30 08:05:00,108.58,108.64,108.57,108.61,2485299997.0
2007-08-30 08:10:00,108.61,108.61,108.515,108.515,2397700012.0
2007-08-30 08:15:00,108.51,108.61,108.47,108.55,2708600002.0
2007-08-30 08:20:00,108.57,108.64,108.55,108.61,1970900003.0
2007-08-30 08:25:00,108.61,108.65,108.51,108.535,3009599992.0
2007-08-30 08:30:00,108.53,108.68,108.515,108.65,7104100005.0
2007-08-30 08:35:00,108.65,108.815,108.63,108.78,4065999996.0
2007-08-30 08:40:00,108.78,108.85,108.72,108.84,3944700002.0
2007-08-30 08:45:00,108.84,108.86,108.765,108.81,3120099997.0
2007-08-30 08:50:00,108.82,108.865,108.775,108.78,2924299999.0
2007-08-30 08:55:00,108.77,108.78,108.64,108.65,5269899960.0
2007-08-30 09:00:00,108.64,108.65,108.49,108.53,9860299982.0
2007-08-30 09:05:00,108.53,108.56,108.47,108.56,9864099910.0
2007-08-30 09:10:00,108.55,108.57,108.43,108.5,9690999900.0
2007-08-30 09:15:00,108.51,108.55,108.43,108.51,9587699887.0
2007-08-30 09:20:00,108.51,108.72,108.5,108.72,8368799921.0
2007-08-30 09:25:00,108.71,108.77,108.65,108.74,7059599956.0
2007-08-30 09:30:00,108.75,108.84,108.72,108.72,8771999885.0
2007-08-30 09:35:00,108.73,108.73,108.65,108.73,6265899910.0
2007-08-30 09:40:00,108.71,108.79,108.65,108.72,9308299856.0
2007-08-30 09:45:00,108.69,108.74,108.66,108.72,6466599884.0
2007-08-30 09:50:00,108.72,108.74,108.67,108.71,6109299944.0
2007-08-30 09:55:00,108.74,108.8,108.7,108.76,6606999909.0
2007-08-30 10:00:00,108.79,108.88,108.7,108.7,8343399855.0
2007-08-30 10:05:00,108.74,108.75,108.51,108.54,7804999931.0
2007-08-30 10:10:00,108.55,108.6,108.48,108.57,9487699898.0
2007-08-30 10:15:00,108.58,108.61,108.51,108.58,6267999980.0
2007-08-30 10:20:00,108.58,108.65,108.56,108.64,7538499940.0
2007-08-30 10:25:00,108.64,108.69,108.6,108.62,6536199834.0
2007-08-30 10:30:00,108.63,108.67,108.59,108.67,5151099864.0
2007-08-30 10:35:00,108.67,108.75,108.66,108.73,6842799932.0
2007-08-30 10:40:00,108.71,108.72,108.66,108.68,6685899920.0
2007-08-30 10:45:00,108.68,108.73,108.65,108.71,5276099950.0
2007-08-30 10:50:00,108.71,108.75,108.66,108.68,4760700020.0
2007-08-30 10:55:00,108.68,108.7,108.6,108.695,4160399971.0
2007-08-30 11:00:00,108.67,108.725,108.66,108.68,3998299998.0
2007-08-30 11:05:00,108.685,108.7,108.585,108.67,4426499983.0
2007-08-30 11:10:00,108.66,108.71,108.58,108.69,7416500020.0
2007-08-30 11:15:00,108.72,108.73,108.61,108.62,7942699960.0
2007-08-30 11:20:00,108.62,108.64,108.53,108.53,5590699956.0
2007-08-30 11:25:00,108.54,108.565,108.48,108.53,8019499968.0
2007-08-30 11:30:00,108.53,108.58,108.475,108.48,6178500048.0
2007-08-30 11:35:00,108.48,108.49,108.41,108.47,7836799978.0
2007-08-30 11:40:00,108.46,108.54,108.42,108.445,6917299995.0
2007-08-30 11:45:00,108.445,108.47,108.4,108.44,4784199986.0
2007-08-30 11:50:00,108.44,108.44,108.325,108.34,6784200023.0
2007-08-30 11:55:00,108.32,108.34,108.16,108.27,5006499990.0
2007-08-30 12:00:00,108.26,108.34,108.25,108.32,6173200015.0
2007-08-30 12:05:00,108.33,108.39,108.25,108.36,5863600054.0
2007-08-30 12:10:00,108.35,108.43,108.25,108.31,8901999990.0
2007-08-30 12:15:00,108.29,108.34,108.27,108.34,4574099994.0
2007-08-30 12:20:00,108.33,108.49,108.31,108.44,3735900016.0
2007-08-30 12:25:00,108.44,108.485,108.4,108.44,3091800018.0
2007-08-30 12:30:00,108.44,108.47,108.385,108.45,2392300001.0
2007-08-30 12:35:00,108.44,108.46,108.34,108.46,2461500032.0
2007-08-30 12:40:00,108.46,108.47,108.34,108.38,3089000030.0
2007-08-30 12:45:00,108.365,108.46,108.34,108.42,1593000015.0
2007-08-30 12:50:00,108.42,108.46,108.385,108.41,2421000014.0
2007-08-30 12:55:00,108.41,108.445,108.35,108.405,3726700017.0
2007-08-30 13:00:00,108.41,108.46,108.385,108.42,3369700006.0
2007-08-30 13:05:00,108.44,108.47,108.4,108.4,1598599987.0
2007-08-30 13:10:00,108.4,108.49,108.39,108.48,1126600001.0
2007-08-30 13:15:00,108.485,108.52,108.43,108.48,1700600000.0
2007-08-30 13:20:00,108.48,108.51,108.445,108.47,2054999991.0
2007-08-30 13:25:00,108.47,108.5,108.42,108.42,1928000005.0
2007-08-30 13:30:00,108.42,108.46,108.415,108.44,872800005.0
2007-08-30 13:35:00,108.44,108.51,108.43,108.5,2093800015.0
2007-08-30 13:40:00,108.5,108.52,108.44,108.52,1188900006.0
2007-08-30 13:45:00,108.52,108.59,108.47,108.58,2101799999.0
2007-08-30 13:50:00,108.58,108.68,108.55,108.66,1079000001.0
2007-08-30 13:55:00,108.66,108.84,108.66,108.82,2566000000.0
2007-08-30 14:00:00,108.82,108.96,108.78,108.85,2272799992.0
2007-08-30 14:05:00,108.85,108.9,108.76,108.78,1842200003.0
2007-08-30 14:10:00,108.78,108.88,108.725,108.84,2498899994.0
2007-08-30 14:15:00,108.84,108.855,108.74,108.755,2249299997.0
2007-08-30 14:20:00,108.76,108.8,108.625,108.66,2463400004.0
2007-08-30 14:25:00,108.66,108.735,108.61,108.65,2247000003.0
2007-08-30 14:30:00,108.63,108.79,108.61,108.745,4276699998.0
2007-08-30 14:35:00,108.73,108.81,108.67,108.68,3437200001.0
2007-08-30 14:40:00,108.705,108.8,108.68,108.76,3033000000.0
2007-08-30 14:45:00,108.76,109.02,108.73,109.02,3393799995.0
2007-08-30 14:50:00,109.015,109.1,108.97,109.015,4012500006.0
2007-08-30 14:55:00,109.015,109.03,108.96,108.97,1738500007.0
2007-08-30 15:00:00,108.97,108.99,108.88,108.92,2852899996.0
2007-08-30 15:05:00,108.92,108.93,108.76,108.82,2632100001.0
2007-08-30 15:10:00,108.82,108.83,108.56,108.59,3515499998.0
2007-08-30 15:15:00,108.59,108.61,108.52,108.56,3088999996.0
2007-08-30 15:20:00,108.56,108.71,108.56,108.66,2934699993.0
2007-08-30 15:25:00,108.65,108.67,108.45,108.49,2360399998.0
2007-08-30 15:30:00,108.48,108.52,108.37,108.5,3415699994.0
2007-08-30 15:35:00,108.5,108.71,108.43,108.69,3576199996.0
2007-08-30 15:40:00,108.69,108.72,108.545,108.61,4068599994.0
2007-08-30 15:45:00,108.61,108.84,108.61,108.755,4373600004.0
2007-08-30 15:50:00,108.755,108.915,108.71,108.835,4765371776.0
2007-08-30 15:55:00,108.835,108.89,108.805,108.86,4947071774.0
2007-08-30 16:00:00,108.86,108.88,108.69,108.78,4140900013.0
2007-08-30 16:05:00,108.76,109.15,108.76,109.12,5992700007.0
2007-08-30 16:10:00,109.12,109.12,108.94,109.03,3524900000.0
2007-08-30 16:15:00,109.03,109.08,108.96,109.06,2572199999.0
2007-08-30 16:20:00,109.06,109.13,109.03,109.07,3419700008.0
2007-08-30 16:25:00,109.07,109.23,109.05,109.215,3212900003.0
2007-08-30 16:30:00,109.22,109.45,109.22,109.38,3736899997.0
2007-08-30 16:35:00,109.38,109.41,109.27,109.29,4189400008.0
2007-08-30 16:40:00,109.29,109.35,109.22,109.34,3391999988.0
2007-08-30 16:45:00,109.34,109.41,109.31,109.39,2912900000.0
2007-08-30 16:50:00,109.38,109.67,109.37,109.6,4182400005.0
2007-08-30 16:55:00,109.6,109.62,109.47,109.49,3615999987.0
2007-08-30 17:00:00,109.5,109.835,109.485,109.79,5213300013.0
2007-08-30 17:05:00,109.79,109.88,109.74,109.83,4662199987.0
2007-08-30 17:10:00,109.83,110.02,109.81,109.91,4907299989.0
2007-08-30 17:15:00,109.91,109.935,109.76,109.84,5198100008.0
2007-08-30 17:20:00,109.83,109.91,109.79,109.79,2592500001.0
2007-08-30 17:25:00,109.79,109.8,109.6,109.625,3969099989.0
2007-08-30 17:30:00,109.62,109.71,109.53,109.63,3064600001.0
2007-08-30 17:35:00,109.63,109.86,109.62,109.84,2722300007.0
2007-08-30 17:40:00,109.845,109.875,109.78,109.86,3212800013.0
2007-08-30 17:45:00,109.86,109.86,109.72,109.75,2511800013.0
2007-08-30 17:50:00,109.76,109.77,109.48,109.48,1927100004.0
2007-08-30 17:55:00,109.48,109.59,109.45,109.59,1809500005.0
2007-08-30 18:00:00,109.58,109.62,109.44,109.48,3472781756.0
2007-08-30 18:05:00,109.48,109.51,109.415,109.48,1798700002.0
2007-08-30 18:10:00,109.48,109.555,109.47,109.525,1622800019.0
2007-08-30 18:15:00,109.53,109.54,109.35,109.35,2046300005.0
2007-08-30 18:20:00,109.355,109.575,109.17,109.48,3914700004.0
2007-08-30 18:25:00,109.475,109.59,109.41,109.59,2651400013.0
2007-08-30 18:30:00,109.59,109.7,109.53,109.645,1963500009.0
2007-08-30 18:35:00,109.64,109.71,109.62,109.695,1652700004.0
2007-08-30 18:40:00,109.695,109.87,109.645,109.86,2449000007.0
2007-08-30 18:45:00,109.87,109.92,109.85,109.865,1885300010.0
2007-08-30 18:50:00,109.86,109.88,109.78,109.875,1753900005.0
2007-08-30 18:55:00,109.86,109.96,109.86,109.89,1321200004.0
2007-08-30 19:00:00,109.885,109.95,109.86,109.92,2079700002.0
2007-08-30 19:05:00,109.92,109.94,109.85,109.865,1427400002.0
2007-08-30 19:10:00,109.865,109.88,109.69,109.73,1884000010.0
2007-08-30 19:15:00,109.73,109.91,109.715,109.865,2597599992.0
2007-08-30 19:20:00,109.87,109.89,109.74,109.75,1446900001.0
2007-08-30 19:25:00,109.75,109.76,109.57,109.71,1606700001.0
2007-08-30 19:30:00,109.705,109.72,109.6,109.63,733000000.0
2007-08-30 19:35:00,109.63,109.69,109.625,109.68,626199999.0
2007-08-30 19:40:00,109.68,109.69,109.58,109.63,1000899999.0
2007-08-30 19:45:00,109.64,109.68,109.61,109.63,1787299998.0
2007-08-30 19:50:00,109.63,109.71,109.59,109.675,1657300001.0
2007-08-30 19:55:00,109.675,109.76,109.65,109.72,1147199999.0
2007-08-30 20:00:00,109.73,109.78,109.73,109.77,948800000.0
2007-08-30 20:05:00,109.76,109.76,109.575,109.585,1126600002.0
2007-08-30 20:10:00,109.585,109.69,109.58,109.64,864300006.0
2007-08-30 20:15:00,109.64,109.65,109.525,109.54,1218999998.0
2007-08-30 20:20:00,109.54,109.61,109.52,109.605,831699998.0
2007-08-30 20:25:00,109.605,109.63,109.515,109.54,703299997.0
2007-08-30 20:30:00,109.54,109.54,109.35,109.39,2227899996.0
2007-08-30 20:35:00,109.39,109.49,109.35,109.42,2454799987.0
2007-08-30 20:40:00,109.42,109.46,109.33,109.35,2162199997.0
2007-08-30 20:45:00,109.32,109.36,109.22,109.27,1563700006.0
2007-08-30 20:50:00,109.27,109.37,109.23,109.335,2069699989.0
2007-08-30 20:55:00,109.35,109.37,109.26,109.315,1749100001.0
2007-08-30 21:00:00,109.31,109.43,109.28,109.41,2204499997.0
2007-08-30 21:05:00,109.415,109.51,109.33,109.51,2264300000.0
2007-08-30 21:10:00,109.51,109.61,109.45,109.51,2724799999.0
2007-08-30 21:15:00,109.51,109.535,109.43,109.49,1803400001.0
2007-08-30 21:20:00,109.48,109.66,109.47,109.64,1580899998.0
2007-08-30 21:25:00,109.64,109.64,109.47,109.51,1474300002.0
2007-08-30 21:30:00,109.525,109.55,109.48,109.51,1785400004.0
2007-08-30 21:35:00,109.52,109.53,109.37,109.46,2734000009.0
2007-08-30 21:40:00,109.47,109.47,109.32,109.34,1997100014.0
2007-08-30 21:45:00,109.34,109.43,109.325,109.375,1584299999.0
2007-08-30 21:50:00,109.39,109.42,109.365,109.4,2181600013.0
2007-08-30 21:55:00,109.41,109.43,109.37,109.395,1386100005.0
2007-08-30 22:00:00,109.395,109.42,109.355,109.4,519599999.0
2007-08-30 22:05:00,109.395,109.42,109.345,109.41,655199996.0
2007-08-30 22:10:00,109.41,109.46,109.375,109.45,684900001.0
2007-08-30 22:15:00,109.45,109.55,109.44,109.48,719399997.0
2007-08-30 22:20:00,109.51,109.52,109.465,109.47,359399999.0
2007-08-30 22:25:00,109.48,109.51,109.47,109.47,713300002.0
2007-08-30 22:30:00,109.47,109.595,109.455,109.55,1122400000.0
2007-08-30 22:35:00,109.55,109.605,109.53,109.59,646000000.0
2007-08-30 22:40:00,109.59,109.61,109.52,109.54,320300000.0
2007-08-30 22:45:00,109.56,109.59,109.52,109.54,428100001.0
2007-08-30 22:50:00,109.52,109.53,109.435,109.445,574700000.0
2007-08-30 22:55:00,109.44,109.45,109.4,109.4,162800000.0
2007-08-30 23:00:00,109.4,109.4,109.36,109.38,102900000.0
2007-08-30 23:05:00,109.39,109.43,109.365,109.41,113100000.0
2007-08-30 23:10:00,109.42,109.53,109.41,109.52,195700000.0
2007-08-30 23:15:00,109.52,109.58,109.495,109.58,161800000.0
2007-08-30 23:20:00,109.58,109.58,109.54,109.54,294100000.0
2007-08-30 23:25:00,109.53,109.58,109.51,109.55,363600000.0
2007-08-30 23:30:00,109.56,109.595,109.53,109.54,202500000.0
2007-08-30 23:35:00,109.53,109.56,109.5,109.56,269400000.0
2007-08-30 23:40:00,109.555,109.565,109.47,109.56,152700000.0
2007-08-30 23:45:00,109.555,109.555,109.51,109.52,295800000.0
2007-08-30 23:50:00,109.52,109.52,109.48,109.51,154500000.0
2007-08-30 23:55:00,109.51,109.53,109.5,109.51,106800000.0
2007-08-31 00:00:00,109.51,109.59,109.51,109.57,452600000.0
2007-08-31 00:05:00,109.55,109.645,109.53,109.645,555399999.0
2007-08-31 00:10:00,109.65,109.655,109.61,109.635,660700000.0
2007-08-31 00:15:00,109.64,109.64,109.6,109.6,774800004.0
2007-08-31 00:20:00,109.58,109.58,109.52,109.55,1153299984.0
2007-08-31 00:25:00,109.555,109.59,109.545,109.585,809399995.0
2007-08-31 00:30:00,109.58,109.59,109.56,109.575,412599997.0
2007-08-31 00:35:00,109.575,109.575,109.55,109.55,652799998.0
2007-08-31 00:40:00,109.55,109.565,109.53,109.55,744799996.0
2007-08-31 00:45:00,109.545,109.56,109.49,109.52,1006399992.0
2007-08-31 00:50:00,109.52,109.57,109.51,109.565,740199989.0
2007-08-31 00:55:00,109.54,109.61,109.54,109.61,387600001.0
2007-08-31 01:00:00,109.595,109.65,109.54,109.59,831399997.0
2007-08-31 01:05:00,109.61,109.62,109.565,109.59,301500000.0
2007-08-31 01:10:00,109.625,109.705,109.59,109.7,852699992.0
2007-08-31 01:15:00,109.7,109.75,109.69,109.695,920899979.0
2007-08-31 01:20:00,109.7,109.715,109.655,109.7,845099988.0
2007-08-31 01:25:00,109.695,109.715,109.625,109.68,470799997.0
2007-08-31 01:30:00,109.67,109.82,109.605,109.8,1432599993.0
2007-08-31 01:35:00,109.79,109.87,109.75,109.81,1248299979.0
2007-08-31 01:40:00,109.805,109.86,109.785,109.82,1735299975.0
2007-08-31 01:45:00,109.82,109.83,109.73,109.735,1408599967.0
2007-08-31 01:50:00,109.735,109.82,109.725,109.82,1412399988.0
2007-08-31 01:55:00,109.82,109.87,109.785,109.82,1680699973.0
2007-08-31 02:00:00,109.82,109.83,109.745,109.79,915099997.0
2007-08-31 02:05:00,109.78,109.78,109.7,109.77,2339999990.0
2007-08-31 02:10:00,109.77,109.78,109.7,109.72,1345699996.0
2007-08-31 02:15:00,109.72,109.72,109.64,109.65,1497200006.0
2007-08-31 02:20:00,109.65,109.66,109.59,109.59,2152400008.0
2007-08-31 02:25:00,109.595,109.61,109.53,109.53,1627100003.0
2007-08-31 02:30:00,109.53,109.55,109.495,109.53,1370800005.0
2007-08-31 02:35:00,109.53,109.54,109.45,109.48,1354699998.0
2007-08-31 02:40:00,109.49,109.59,109.47,109.515,2260900004.0
2007-08-31 02:45:00,109.51,109.54,109.46,109.53,2122100001.0
2007-08-31 02:50:00,109.53,109.63,109.49,109.59,3009200002.0
2007-08-31 02:55:00,109.61,109.61,109.52,109.52,3841299988.0
2007-08-31 03:00:00,109.52,109.575,109.475,109.54,2837299992.0
2007-08-31 03:05:00,109.54,109.6,109.535,109.59,1610599991.0
2007-08-31 03:10:00,109.59,109.65,109.57,109.65,1143899995.0
2007-08-31 03:15:00,109.65,109.7,109.58,109.58,2807800000.0
2007-08-31 03:20:00,109.56,109.6,109.52,109.57,2005999998.0
2007-08-31 03:25:00,109.58,109.59,109.51,109.51,1170100002.0
2007-08-31 03:30:00,109.52,109.54,109.48,109.52,965100000.0
2007-08-31 03:35:00,109.52,109.57,109.5,109.54,1019500000.0
2007-08-31 03:40:00,109.53,109.59,109.53,109.58,754900002.0
2007-08-31 03:45:00,109.57,109.6,109.535,109.57,1303000000.0
2007-08-31 03:50:00,109.59,109.68,109.57,109.66,2135099997.0
2007-08-31 03:55:00,109.67,109.72,109.64,109.71,2931400007.0
2007-08-31 04:00:00,109.71,109.73,109.68,109.68,1253200001.0
2007-08-31 04:05:00,109.69,109.74,109.68,109.72,1711900000.0
2007-08-31 04:10:00,109.72,109.79,109.71,109.76,1879300004.0
2007-08-31 04:15:00,109.76,109.76,109.71,109.74,2213499998.0
2007-08-31 04:20:00,109.74,109.78,109.71,109.735,2103899992.0
2007-08-31 04:25:00,109.75,109.75,109.72,109.75,1620100015.0
2007-08-31 04:30:00,109.75,109.76,109.72,109.72,1738899992.0
2007-08-31 04:35:00,109.72,109.73,109.66,109.68,1244599999.0
2007-08-31 04:40:00,109.68,109.69,109.67,109.68,331900000.0
2007-08-31 04:45:00,109.68,109.7,109.66,109.68,1251900002.0
2007-08-31 04:50:00,109.68,109.74,109.68,109.69,720300004.0
2007-08-31 04:55:00,109.705,109.75,109.68,109.74,906500008.0
2007-08-31 05:00:00,109.74,109.77,109.73,109.74,833900009.0
2007-08-31 05:05:00,109.74,109.8,109.72,109.77,1115800009.0
2007-08-31 05:10:00,109.78,109.89,109.77,109.82,1507056951.0
2007-08-31 05:15:00,109.83,109.87,109.82,109.87,743000010.0
2007-08-31 05:20:00,109.87,109.88,109.83,109.84,979700000.0
2007-08-31 05:25:00,109.85,109.85,109.83,109.85,395199999.0
2007-08-31 05:30:00,109.85,110.01,109.83,109.96,2198299990.0
2007-08-31 05:35:00,109.97,109.99,109.865,109.97,5118500005.0
2007-08-31 05:40:00,109.97,110.03,109.94,110.02,3164900004.0
2007-08-31 05:45:00,110.01,110.12,109.97,110.1,2673000003.0
2007-08-31 05:50:00,110.1,110.15,110.01,110.13,4295000007.0
2007-08-31 05:55:00,110.13,110.17,110.085,110.12,2635699983.0
2007-08-31 06:00:00,110.12,110.13,109.87,109.935,3468999992.0
2007-08-31 06:05:00,109.94,109.99,109.94,109.96,2971599992.0
2007-08-31 06:10:00,109.96,110.04,109.96,110.03,1906700011.0
2007-08-31 06:15:00,110.04,110.095,110.02,110.095,2784599998.0
2007-08-31 06:20:00,110.09,110.1,110.04,110.07,1405400006.0
2007-08-31 06:25:00,110.07,110.08,110.025,110.035,1055699999.0
2007-08-31 06:30:00,110.04,110.07,110.01,110.05,1975699992.0
2007-08-31 06:35:00,110.04,110.065,110.03,110.04,1121800000.0
2007-08-31 06:40:00,110.04,110.04,109.99,110.0,1376800000.0
2007-08-31 06:45:00,110.01,110.04,109.995,110.03,350999998.0
2007-08-31 06:50:00,110.03,110.06,110.015,110.04,1247699987.0
2007-08-31 06:55:00,110.04,110.04,109.9,109.95,2036299993.0
2007-08-31 07:00:00,109.92,109.98,109.895,109.925,3026481156.0
2007-08-31 07:05:00,109.92,109.95,109.84,109.89,1892300008.0
2007-08-31 07:10:00,109.88,109.89,109.82,109.89,1753300008.0
2007-08-31 07:15:00,109.88,109.97,109.86,109.965,1530100017.0
2007-08-31 07:20:00,109.97,109.97,109.86,109.865,2313400038.0
2007-08-31 07:25:00,109.87,109.89,109.83,109.83,2015700030.0
2007-08-31 07:30:00,109.84,109.92,109.84,109.92,1892500020.0
2007-08-31 07:35:00,109.92,109.94,109.865,109.91,2339099999.0
2007-08-31 07:40:00,109.9,109.96,109.89,109.91,955800009.0
2007-08-31 07:45:00,109.91,109.945,109.9,109.94,1403700001.0
2007-08-31 07:50:00,109.95,110.03,109.92,109.95,4901899943.0
2007-08-31 07:55:00,109.95,109.955,109.705,109.79,5743699970.0
2007-08-31 08:00:00,109.79,109.88,109.77,109.82,4306200002.0
2007-08-31 08:05:00,109.815,109.87,109.79,109.845,3551299980.0
2007-08-31 08:10:00,109.845,109.91,109.81,109.9,3621399995.0
2007-08-31 08:15:00,109.9,109.91,109.84,109.91,3006200000.0
2007-08-31 08:20:00,109.9,109.95,109.9,109.94,2443900002.0
2007-08-31 08:25:00,109.925,110.06,109.895,110.05,2253000003.0
2007-08-31 08:30:00,110.04,110.07,109.975,110.04,2343900001.0
2007-08-31 08:35:00,110.04,110.16,110.03,110.06,3012700006.0
2007-08-31 08:40:00,110.06,110.11,110.04,110.1,2957399994.0
2007-08-31 08:45:00,110.09,110.25,110.05,110.25,1657300003.0
2007-08-31 08:50:00,110.26,110.44,110.24,110.355,3735999992.0
2007-08-31 08:55:00,110.355,110.59,110.35,110.4,5677500000.0
2007-08-31 09:00:00,110.41,110.46,110.31,110.39,3201599989.0
2007-08-31 09:05:00,110.39,110.42,110.245,110.26,3176799996.0
2007-08-31 09:10:00,110.26,110.39,110.205,110.33,2177599997.0
2007-08-31 09:15:00,110.34,110.34,110.265,110.29,2966599987.0
2007-08-31 09:20:00,110.27,110.4,110.225,110.32,2593400023.0
2007-08-31 09:25:00,110.32,110.38,110.3,110.34,2015099988.0
2007-08-31 09:30:00,110.35,110.37,110.25,110.29,1785400000.0
2007-08-31 09:35:00,110.28,110.32,110.1,110.16,3599300020.0
2007-08-31 09:40:00,110.16,110.19,110.09,110.19,4326900020.0
2007-08-31 09:45:00,110.19,110.2,110.09,110.11,1935599991.0
2007-08-31 09:50:00,110.11,110.22,110.075,110.21,1061499990.0
2007-08-31 09:55:00,110.22,110.25,110.19,110.195,1409700001.0
2007-08-31 10:00:00,110.19,110.23,110.015,110.14,4376599989.0
2007-08-31 10:05:00,110.14,110.2,110.095,110.18,3705799998.0
2007-08-31 10:10:00,110.18,110.22,110.13,110.19,1288299999.0
2007-08-31 10:15:00,110.18,110.24,110.17,110.22,1818799996.0
2007-08-31 10:20:00,110.22,110.25,110.18,110.195,2211399990.0
2007-08-31 10:25:00,110.195,110.4,110.195,110.345,2523999996.0
2007-08-31 10:30:00,110.36,110.4,110.31,110.34,1928799983.0
2007-08-31 10:35:00,110.31,110.37,110.255,110.28,1629199999.0
2007-08-31 10:40:00,110.28,110.28,110.19,110.25,1478700009.0
2007-08-31 10:45:00,110.25,110.28,110.215,110.24,1286800004.0
2007-08-31 10:50:00,110.24,110.27,110.17,110.21,1552000013.0
2007-08-31 10:55:00,110.21,110.22,110.145,110.2,1386399999.0
2007-08-31 11:00:00,110.2,110.3,110.18,110.23,2475199994.0
2007-08-31 11:05:00,110.21,110.3,110.175,110.29,2712299998.0
2007-08-31 11:10:00,110.29,110.41,110.28,110.38,1356800007.0
2007-08-31 11:15:00,110.38,110.45,110.295,110.295,2855299997.0
2007-08-31 11:20:00,110.3,110.43,110.29,110.38,3833854378.0
2007-08-31 11:25:00,110.38,110.41,110.34,110.41,1549899991.0
2007-08-31 11:30:00,110.41,110.43,110.295,110.35,2580900001.0
2007-08-31 11:35:00,110.35,110.38,110.285,110.38,1470100017.0
2007-08-31 11:40:00,110.36,110.51,110.335,110.48,2132800013.0
2007-08-31 11:45:00,110.48,110.56,110.47,110.54,1717100009.0
2007-08-31 11:50:00,110.54,110.61,110.52,110.54,2900199997.0
2007-08-31 11:55:00,110.55,110.59,110.51,110.54,1522699998.0
2007-08-31 12:00:00,110.54,110.56,110.505,110.53,856900015.0
2007-08-31 12:05:00,110.52,110.52,110.35,110.38,2203899995.0
2007-08-31 12:10:00,110.38,110.5,110.34,110.48,1560600001.0
2007-08-31 12:15:00,110.48,110.54,110.435,110.53,2264599998.0
2007-08-31 12:20:00,110.53,110.56,110.38,110.42,1409400002.0
2007-08-31 12:25:00,110.42,110.42,110.25,110.32,1776299998.0
2007-08-31 12:30:00,110.35,110.37,110.21,110.31,2771899981.0
2007-08-31 12:35:00,110.31,110.35,110.2,110.21,2489499997.0
2007-08-31 12:40:00,110.21,110.26,110.165,110.23,2063799997.0
2007-08-31 12:45:00,110.23,110.43,110.225,110.38,4013699997.0
2007-08-31 12:50:00,110.38,110.47,110.355,110.47,2656199995.0
2007-08-31 12:55:00,110.46,110.53,110.4,110.52,1912800002.0
2007-08-31 13:00:00,110.51,110.64,110.485,110.58,3497599989.0
2007-08-31 13:05:00,110.58,110.6,110.45,110.47,2369600005.0
2007-08-31 13:10:00,110.46,110.51,110.385,110.42,1266399996.0
2007-08-31 13:15:00,110.405,110.54,110.335,110.38,2596281848.0
2007-08-31 13:20:00,110.38,110.48,110.36,110.42,2530000024.0
2007-08-31 13:25:00,110.42,110.49,110.4,110.47,3004599987.0
2007-08-31 13:30:00,110.49,110.53,110.34,110.39,4823199945.0
2007-08-31 13:35:00,110.39,110.45,110.3,110.41,5489599943.0
2007-08-31 13:40:00,110.41,110.55,110.39,110.54,2902599984.0
2007-08-31 13:45:00,110.54,110.56,110.4,110.49,3600699996.0
2007-08-31 13:50:00,110.49,110.61,110.39,110.44,4972700020.0
2007-08-31 13:55:00,110.44,110.45,110.31,110.34,3162299978.0
2007-08-31 14:00:00,110.33,110.36,110.215,110.27,3655400021.0
2007-08-31 14:05:00,110.27,110.34,110.27,110.32,2922300003.0
2007-08-31 14:10:00,110.32,110.36,110.19,110.2,3199099979.0
2007-08-31 14:15:00,110.21,110.21,110.04,110.09,3106499994.0
2007-08-31 14:20:00,110.09,110.2,110.035,110.2,2610900009.0
2007-08-31 14:25:00,110.2,110.22,110.115,110.13,2109900001.0
2007-08-31 14:30:00,110.34,110.63,110.34,110.42,4458199998.0
2007-08-31 14:35:00,110.42,110.53,110.4,110.5,3712065676.0
2007-08-31 14:40:00,110.5,110.55,110.25,110.32,4678243340.0
2007-08-31 14:45:00,110.33,110.41,110.295,110.32,2486799996.0
2007-08-31 14:50:00,110.31,110.4,110.26,110.37,701800003.0
2007-08-31 14:55:00,110.36,110.49,110.33,110.49,1302100001.0
2007-08-31 15:00:00,110.49,110.53,110.405,110.405,1445900006.0
2007-08-31 15:05:00,110.405,110.45,110.29,110.32,2039800010.0
2007-08-31 15:10:00,110.32,110.35,110.265,110.35,984800001.0
2007-08-31 15:15:00,110.35,110.36,110.3,110.33,1477799990.0
2007-08-31 15:20:00,110.34,110.45,110.325,110.43,1247699998.0
2007-08-31 15:25:00,110.43,110.5,110.365,110.42,2696399997.0
2007-08-31 15:30:00,110.42,110.52,110.4,110.49,3096599988.0
2007-08-31 15:35:00,110.48,110.52,110.39,110.47,2623000005.0
2007-08-31 15:40:00,110.48,110.49,110.35,110.39,3169000000.0
2007-08-31 15:45:00,110.39,110.45,110.355,110.42,2720000012.0
2007-08-31 15:50:00,110.43,110.48,110.395,110.42,2048100008.0
2007-08-31 15:55:00,110.42,110.48,110.29,110.29,2230899999.0
2007-08-31 16:00:00,110.33,110.42,109.83,110.04,5065900000.0
2007-08-31 16:05:00,110.04,110.36,110.03,110.06,5160999996.0
2007-08-31 16:10:00,110.06,110.16,109.62,109.84,5884200003.0
2007-08-31 16:15:00,109.82,110.05,109.79,110.05,4424300017.0
2007-08-31 16:20:00,110.05,110.11,109.935,110.09,4886800018.0
2007-08-31 16:25:00,110.09,110.11,109.93,110.09,4426700009.0
2007-08-31 16:30:00,110.08,110.29,110.02,110.24,4198500002.0
2007-08-31 16:35:00,110.24,110.34,110.2,110.23,3894700015.0
2007-08-31 16:40:00,110.23,110.25,109.97,110.03,3723800013.0
2007-08-31 16:45:00,110.04,110.04,109.83,109.87,5040774332.0
2007-08-31 16:50:00,109.88,109.88,109.715,109.79,6656200083.0
2007-08-31 16:55:00,109.78,109.82,109.54,109.54,4116000011.0
2007-08-31 17:00:00,109.54,109.61,109.27,109.45,6883200065.0
2007-08-31 17:05:00,109.45,109.53,109.01,109.03,6045900051.0
2007-08-31 17:10:00,109.05,109.33,109.0,109.33,6813500051.0
2007-08-31 17:15:00,109.33,109.4,109.0,109.33,5534000029.0
2007-08-31 17:20:00,109.33,109.36,109.26,109.36,5048099990.0
2007-08-31 17:25:00,109.35,109.38,109.29,109.3,3036599993.0
2007-08-31 17:30:00,109.3,109.55,109.29,109.55,3234599996.0
2007-08-31 17:35:00,109.54,109.77,109.51,109.76,3183057740.0
2007-08-31 17:40:00,109.77,109.8,109.61,109.63,4688299974.0
2007-08-31 17:45:00,109.62,109.64,109.44,109.54,4174999968.0
2007-08-31 17:50:00,109.56,109.61,109.51,109.57,3312399998.0
2007-08-31 17:55:00,109.58,109.67,109.53,109.66,1824500004.0
2007-08-31 18:00:00,109.65,109.75,109.64,109.72,2824999998.0
2007-08-31 18:05:00,109.71,109.72,109.585,109.6,2102499997.0
2007-08-31 18:10:00,109.61,109.7,109.595,109.64,2066300005.0
2007-08-31 18:15:00,109.65,109.75,109.64,109.75,1505299997.0
2007-08-31 18:20:00,109.74,109.77,109.675,109.72,3094500002.0
2007-08-31 18:25:00,109.71,109.78,109.7,109.76,2914000000.0
2007-08-31 18:30:00,109.76,110.02,109.72,109.92,3146400007.0
2007-08-31 18:35:00,109.92,110.02,109.87,109.995,2131000008.0
2007-08-31 18:40:00,110.01,110.05,109.905,109.96,1533700007.0
2007-08-31 18:45:00,109.95,110.09,109.93,109.93,2144300011.0
2007-08-31 18:50:00,109.93,109.93,109.81,109.85,2793099984.0
2007-08-31 18:55:00,109.85,109.93,109.83,109.87,2902499977.0
2007-08-31 19:00:00,109.87,109.93,109.83,109.865,5375341682.0
2007-08-31 19:05:00,109.87,109.94,109.86,109.865,1759295406.0
2007-08-31 19:10:00,109.88,109.91,109.87,109.9,1200699983.0
2007-08-31 19:15:00,109.915,109.96,109.74,109.77,2527299994.0
2007-08-31 19:20:00,109.76,109.84,109.76,109.82,1704800000.0
2007-08-31 19:25:00,109.83,109.89,109.75,109.89,1212399999.0
2007-08-31 19:30:00,109.89,109.94,109.79,109.82,2527799999.0
2007-08-31 19:35:00,109.82,109.88,109.79,109.84,1679500004.0
2007-08-31 19:40:00,109.84,109.87,109.8,109.85,879300000.0
2007-08-31 19:45:00,109.86,109.86,109.78,109.78,795000000.0
2007-08-31 19:50:00,109.78,109.82,109.75,109.8,688700000.0
2007-08-31 19:55:00,109.8,109.8,109.76,109.8,444299994.0
2007-08-31 20:00:00,109.8,109.83,109.765,109.8,892299997.0
2007-08-31 20:05:00,109.8,109.82,109.76,109.79,666799997.0
2007-08-31 20:10:00,109.79,109.81,109.77,109.78,701699998.0
2007-08-31 20:15:00,109.78,109.82,109.745,109.78,993500001.0
2007-08-31 20:20:00,109.78,109.78,109.64,109.67,1844699995.0
2007-08-31 20:25:00,109.67,109.73,109.65,109.71,791599998.0
2007-08-31 20:30:00,109.71,109.72,109.66,109.7,997599998.0
2007-08-31 20:35:00,109.69,109.75,109.68,109.72,1069899997.0
2007-08-31 20:40:00,109.71,109.8,109.71,109.78,942299999.0
2007-08-31 20:45:00,109.78,109.8,109.74,109.755,701099997.0
2007-08-31 20:50:00,109.75,109.76,109.725,109.735,532600000.0
2007-08-31 20:55:00,109.74,109.77,109.715,109.75,1184199997.0
2007-08-31 21:00:00,109.76,109.77,109.72,109.74,704300000.0
2007-08-31 21:05:00,109.745,109.75,109.675,109.7,878699998.0
2007-08-31 21:10:00,109.7,109.76,109.65,109.76,1336399998.0
2007-08-31 21:15:00,109.77,109.8,109.73,109.78,1182400003.0
2007-08-31 21:20:00,109.78,109.78,109.725,109.76,1036000003.0
2007-08-31 21:25:00,109.76,109.79,109.76,109.78,279900001.0
2007-08-31 21:30:00,109.77,109.8,109.75,109.8,626499995.0
2007-08-31 21:35:00,109.8,109.91,109.79,109.86,1361100001.0
2007-08-31 21:40:00,109.865,109.89,109.84,109.85,528000000.0
2007-08-31 21:45:00,109.85,109.88,109.8,109.81,638899999.0
2007-08-31 21:50:00,109.8,109.82,109.7,109.74,1939800001.0
2007-08-31 21:55:00,109.74,109.74,109.6,109.61,2396600006.0
2007-08-31 22:00:00,109.62,109.65,109.58,109.63,1241999994.0
2007-08-31 22:05:00,109.64,109.67,109.61,109.62,415400002.0
2007-08-31 22:10:00,109.6,109.64,109.56,109.57,678899996.0
2007-08-31 22:15:00,109.595,109.66,109.58,109.625,907099995.0
2007-08-31 22:20:00,109.625,109.65,109.6,109.63,711099998.0
2007-08-31 22:25:00,109.62,109.625,109.57,109.6,876800003.0
2007-08-31 22:30:00,109.6,109.6,109.54,109.555,805600000.0
2007-08-31 22:35:00,109.58,109.62,109.57,109.62,240800000.0
2007-08-31 22:40:00,109.61,109.65,109.59,109.64,420400001.0
2007-08-31 22:45:00,109.63,109.68,109.63,109.66,328099999.0
2007-08-31 22:50:00,109.68,109.69,109.58,109.64,335299998.0
2007-08-31 22:55:00,109.64,109.67,109.61,109.61,416600000.0
2007-09-03 00:00:00,109.65,109.77,109.63,109.71,4000000.0
2007-09-03 00:05:00,109.72,109.72,109.68,109.72,3200000.0
2007-09-03 00:10:00,109.73,109.74,109.69,109.72,3200000.0
2007-09-03 00:20:00,109.68,109.74,109.68,109.73,102100000.0
2007-09-03 00:25:00,109.75,109.77,109.72,109.74,169500000.0
2007-09-03 00:30:00,109.75,109.76,109.725,109.75,109000000.0
2007-09-03 00:35:00,109.75,109.77,109.72,109.73,213900000.0
2007-09-03 00:40:00,109.74,109.78,109.735,109.77,126500000.0
2007-09-03 00:45:00,109.78,109.81,109.77,109.8,66100000.0
2007-09-03 00:50:00,109.8,109.83,109.78,109.83,71800000.0
2007-09-03 00:55:00,109.83,109.83,109.78,109.82,102400000.0
2007-09-03 01:00:00,109.81,109.82,109.8,109.82,126000000.0
2007-09-03 01:05:00,109.83,109.85,109.8,109.8,77200000.0
2007-09-03 01:10:00,109.81,109.81,109.76,109.79,346000000.0
2007-09-03 01:15:00,109.79,109.83,109.775,109.83,345600000.0
2007-09-03 01:20:00,109.83,109.83,109.765,109.815,247400000.0
2007-09-03 01:25:00,109.81,109.845,109.78,109.81,225300000.0
2007-09-03 01:30:00,109.83,109.83,109.78,109.825,172000000.0
2007-09-03 01:35:00,109.81,109.82,109.79,109.79,193200000.0
2007-09-03 01:40:00,109.79,109.805,109.78,109.8,105800000.0
2007-09-03 01:45:00,109.805,109.805,109.77,109.8,224900000.0
2007-09-03 01:50:00,109.79,109.82,109.78,109.78,246100000.0
2007-09-03 01:55:00,109.78,109.8,109.7,109.76,838000000.0
2007-09-03 02:00:00,109.775,109.8,109.7,109.74,1097099990.0
2007-09-03 02:05:00,109.735,109.75,109.66,109.715,1537399974.0
2007-09-03 02:10:00,109.71,109.76,109.65,109.72,1638399979.0
2007-09-03 02:15:00,109.73,109.765,109.7,109.76,714199981.0
2007-09-03 02:20:00,109.755,109.81,109.685,109.8,889499995.0
2007-09-03 02:25:00,109.81,109.81,109.77,109.78,952400004.0
2007-09-03 02:30:00,109.78,109.8,109.75,109.77,600099999.0
2007-09-03 02:35:00,109.77,109.8,109.74,109.77,942200002.0
2007-09-03 02:40:00,109.77,109.79,109.72,109.72,1012900004.0
2007-09-03 02:45:00,109.73,109.745,109.695,109.7,755100009.0
2007-09-03 02:50:00,109.705,109.705,109.66,109.685,999900022.0
2007-09-03 02:55:00,109.69,109.72,109.66,109.72,2384800001.0
2007-09-03 03:00:00,109.73,109.73,109.68,109.695,893000011.0
2007-09-03 03:05:00,109.7,109.76,109.7,109.735,1426000028.0
2007-09-03 03:10:00,109.73,109.79,109.69,109.77,1394000016.0
2007-09-03 03:15:00,109.77,109.77,109.72,109.75,671699997.0
2007-09-03 03:20:00,109.75,109.76,109.73,109.755,612900005.0
2007-09-03 03:25:00,109.75,109.77,109.74,109.76,960800004.0
2007-09-03 03:30:00,109.76,109.84,109.76,109.81,1138500000.0
2007-09-03 03:35:00,109.8,109.8,109.725,109.79,328800000.0
2007-09-03 03:40:00,109.79,109.79,109.77,109.77,265400000.0
2007-09-03 03:45:00,109.77,109.86,109.77,109.86,1237800006.0
2007-09-03 03:50:00,109.855,109.86,109.75,109.835,967100002.0
2007-09-03 03:55:00,109.84,109.95,109.84,109.89,1206900005.0
2007-09-03 04:00:00,109.89,109.96,109.87,109.93,572200000.0
2007-09-03 04:05:00,109.93,109.94,109.825,109.895,556600000.0
2007-09-03 04:10:00,109.9,109.92,109.89,109.92,452900001.0
2007-09-03 04:15:00,109.915,109.92,109.86,109.91,902099993.0
2007-09-03 04:20:00,109.91,109.92,109.9,109.91,560699995.0
2007-09-03 04:25:00,109.92,109.96,109.91,109.925,800199998.0
2007-09-03 04:30:00,109.93,109.94,109.92,109.92,733000000.0
2007-09-03 04:35:00,109.92,109.92,109.88,109.895,625299999.0
2007-09-03 04:40:00,109.89,109.905,109.87,109.885,603199998.0
2007-09-03 04:45:00,109.89,109.9,109.89,109.9,202700000.0
2007-09-03 04:50:00,109.9,109.9,109.795,109.83,524300000.0
2007-09-03 04:55:00,109.79,109.845,109.72,109.84,1496000009.0
2007-09-03 05:00:00,109.84,109.85,109.76,109.77,887399996.0
2007-09-03 05:05:00,109.77,109.825,109.77,109.825,703600001.0
2007-09-03 05:10:00,109.83,109.875,109.82,109.875,556900000.0
2007-09-03 05:15:00,109.875,109.885,109.84,109.86,435400000.0
2007-09-03 05:20:00,109.84,109.905,109.82,109.905,531300000.0
2007-09-03 05:25:00,109.9,109.915,109.85,109.88,777699999.0
2007-09-03 05:30:00,109.89,109.89,109.87,109.89,211700000.0
2007-09-03 05:35:00,109.88,109.93,109.88,109.91,728899998.0
2007-09-03 05:40:00,109.915,109.94,109.84,109.93,1236000000.0
2007-09-03 05:45:00,109.93,110.0,109.89,109.9,973800000.0
2007-09-03 05:50:00,109.91,109.96,109.89,109.94,715400000.0
2007-09-03 05:55:00,109.945,109.98,109.91,109.97,564000000.0
2007-09-03 06:00:00,109.965,109.97,109.91,109.94,437700006.0
2007-09-03 06:05:00,109.93,109.94,109.89,109.93,587200000.0
2007-09-03 06:10:00,109.93,109.945,109.92,109.93,686900004.0
2007-09-03 06:15:00,109.93,109.945,109.89,109.925,304700003.0
2007-09-03 06:20:00,109.92,109.975,109.89,109.95,1234400003.0
2007-09-03 06:25:00,109.95,110.02,109.91,110.01,822200001.0
2007-09-03 06:30:00,110.01,110.03,109.97,110.02,806499996.0
2007-09-03 06:35:00,110.02,110.04,109.98,110.04,406300002.0
2007-09-03 06:40:00,110.04,110.09,110.02,110.06,1207400000.0
2007-09-03 06:45:00,110.05,110.1,110.02,110.1,915400008.0
2007-09-03 06:50:00,110.1,110.11,110.09,110.105,356499995.0
2007-09-03 06:55:00,110.11,110.12,110.08,110.12,720900000.0
2007-09-03 07:00:00,110.11,110.14,110.05,110.11,1571400004.0
2007-09-03 07:05:00,110.11,110.16,110.07,110.12,1502900009.0
2007-09-03 07:10:00,110.13,110.13,110.09,110.115,1290900002.0
2007-09-03 07:15:00,110.1,110.13,110.08,110.1,994900005.0
2007-09-03 07:20:00,110.1,110.12,110.06,110.08,844300009.0
2007-09-03 07:25:00,110.075,110.095,110.05,110.08,717200010.0
2007-09-03 07:30:00,110.09,110.105,110.07,110.085,690900001.0
2007-09-03 07:35:00,110.08,110.13,110.08,110.1,947800002.0
2007-09-03 07:40:00,110.11,110.11,110.03,110.07,651900001.0
2007-09-03 07:45:00,110.075,110.14,110.06,110.13,1754700001.0
2007-09-03 07:50:00,110.14,110.14,110.07,110.11,759500005.0
2007-09-03 07:55:00,110.105,110.29,110.1,110.29,2121400000.0
2007-09-03 08:00:00,110.29,110.3,110.24,110.29,2624100010.0
2007-09-03 08:05:00,110.29,110.29,110.215,110.215,1245700005.0
2007-09-03 08:10:00,110.215,110.28,110.21,110.25,1671900000.0
2007-09-03 08:15:00,110.25,110.26,110.22,110.24,693300003.0
2007-09-03 08:20:00,110.24,110.32,110.23,110.255,1906199999.0
2007-09-03 08:25:00,110.255,110.315,110.23,110.28,3147200000.0
2007-09-03 08:30:00,110.28,110.285,110.21,110.25,3242900022.0
2007-09-03 08:35:00,110.24,110.25,110.2,110.25,2558300033.0
2007-09-03 08:40:00,110.25,110.26,110.18,110.22,3147300035.0
2007-09-03 08:45:00,110.21,110.21,110.1,110.12,5104200005.0
2007-09-03 08:50:00,110.11,110.165,110.06,110.12,5211900013.0
2007-09-03 08:55:00,110.11,110.15,110.06,110.08,2360200002.0
2007-09-03 09:00:00,110.08,110.14,110.04,110.13,771799999.0
2007-09-03 09:05:00,110.13,110.23,110.13,110.21,1246399999.0
2007-09-03 09:10:00,110.21,110.24,110.16,110.205,2299800006.0
2007-09-03 09:15:00,110.21,110.225,110.15,110.15,2161000015.0
2007-09-03 09:20:00,110.16,110.18,110.11,110.155,3935899999.0
2007-09-03 09:25:00,110.15,110.16,109.99,110.055,3712699999.0
2007-09-03 09:30:00,110.06,110.08,109.99,110.02,2805600021.0
2007-09-03 09:35:00,110.02,110.1,109.98,110.03,3742600001.0
2007-09-03 09:40:00,110.03,110.125,110.02,110.1,3244600029.0
2007-09-03 09:45:00,110.1,110.12,110.06,110.06,518899999.0
2007-09-03 09:50:00,110.07,110.11,110.07,110.11,823700005.0
2007-09-03 09:55:00,110.11,110.15,110.1,110.115,2928000026.0
2007-09-03 10:00:00,110.11,110.12,110.045,110.07,2093600004.0
2007-09-03 10:05:00,110.07,110.09,110.04,110.05,914200000.0
2007-09-03 10:10:00,110.05,110.11,110.05,110.08,1244800005.0
2007-09-03 10:15:00,110.11,110.11,110.07,110.08,1754800001.0
2007-09-03 10:20:00,110.08,110.14,110.07,110.13,2289200000.0
2007-09-03 10:25:00,110.13,110.19,110.11,110.19,1504300001.0
2007-09-03 10:30:00,110.18,110.18,110.095,110.125,1833400005.0
2007-09-03 10:35:00,110.13,110.13,110.08,110.12,1042600000.0
2007-09-03 10:40:00,110.11,110.13,110.095,110.13,1222500013.0
2007-09-03 10:45:00,110.135,110.14,110.02,110.075,2568400002.0
2007-09-03 10:50:00,110.05,110.09,109.995,110.015,1885100013.0
2007-09-03 10:55:00,110.015,110.12,109.985,110.11,1622367934.0
2007-09-03 11:00:00,110.105,110.12,110.05,110.08,1076300001.0
2007-09-03 11:05:00,110.08,110.15,110.06,110.11,1626688722.0
2007-09-03 11:10:00,110.1,110.125,110.095,110.11,1201900000.0
2007-09-03 11:15:00,110.105,110.135,110.09,110.135,1736100013.0
2007-09-03 11:20:00,110.13,110.15,110.1,110.12,2627100030.0
2007-09-03 11:25:00,110.1,110.16,110.08,110.125,2376900035.0
2007-09-03 11:30:00,110.14,110.15,110.06,110.07,2578700011.0
2007-09-03 11:35:00,110.07,110.15,110.06,110.095,1633800015.0
2007-09-03 11:40:00,110.1,110.13,110.06,110.11,1405000011.0
2007-09-03 11:45:00,110.11,110.13,110.065,110.11,2741599999.0
2007-09-03 11:50:00,110.12,110.17,110.07,110.14,3963300009.0
2007-09-03 11:55:00,110.14,110.14,110.1,110.13,1917900004.0
2007-09-03 12:00:00,110.13,110.14,110.04,110.05,1392699997.0
2007-09-03 12:05:00,110.065,110.07,110.0,110.055,3143999986.0
2007-09-03 12:10:00,110.05,110.1,110.03,110.08,1469499993.0
2007-09-03 12:15:00,110.075,110.11,110.06,110.1,1468999992.0
2007-09-03 12:20:00,110.1,110.17,110.1,110.17,2278000000.0
2007-09-03 12:25:00,110.17,110.18,110.1,110.16,855200000.0
2007-09-03 12:30:00,110.17,110.19,110.13,110.15,908200001.0
2007-09-03 12:35:00,110.15,110.15,110.11,110.12,307700000.0
2007-09-03 12:40:00,110.12,110.12,110.1,110.12,478600000.0
2007-09-03 12:45:00,110.11,110.14,110.1,110.11,1033899999.0
2007-09-03 12:50:00,110.11,110.12,110.1,110.1,341200000.0
2007-09-03 12:55:00,110.1,110.1,110.06,110.06,613999998.0
2007-09-03 13:00:00,110.06,110.07,109.84,109.915,4671400019.0
2007-09-03 13:05:00,109.91,109.975,109.835,109.9,3041900005.0
2007-09-03 13:10:00,109.9,110.06,109.88,109.975,2144000005.0
2007-09-03 13:15:00,109.97,109.98,109.89,109.9,2278300004.0
2007-09-03 13:20:00,109.9,109.98,109.88,109.97,2043300001.0
2007-09-03 13:25:00,109.96,109.99,109.92,109.96,1254500005.0
2007-09-03 13:30:00,109.96,109.96,109.94,109.95,793400002.0
2007-09-03 13:35:00,109.95,110.03,109.92,110.03,1342700000.0
2007-09-03 13:40:00,110.04,110.07,110.01,110.03,1342900000.0
2007-09-03 13:45:00,110.03,110.04,109.99,110.01,1561100001.0
2007-09-03 13:50:00,110.01,110.03,109.955,110.01,2142200016.0
2007-09-03 13:55:00,110.01,110.02,109.98,110.0,2615699993.0
2007-09-03 14:00:00,110.0,110.0,109.89,109.98,3967099977.0
2007-09-03 14:05:00,109.98,109.99,109.91,109.94,2746699978.0
2007-09-03 14:10:00,109.94,109.975,109.89,109.905,3070100007.0
2007-09-03 14:15:00,109.9,109.94,109.86,109.87,2756499995.0
2007-09-03 14:20:00,109.87,109.885,109.85,109.88,1279500004.0
2007-09-03 14:25:00,109.88,109.93,109.87,109.91,1671300003.0
2007-09-03 14:30:00,109.91,109.94,109.875,109.885,1954900004.0
2007-09-03 14:35:00,109.88,109.9,109.785,109.84,2014400008.0
2007-09-03 14:40:00,109.83,109.85,109.77,109.85,2717800015.0
2007-09-03 14:45:00,109.845,109.87,109.8,109.83,2324000008.0
2007-09-03 14:50:00,109.83,109.85,109.78,109.83,1997200009.0
2007-09-03 14:55:00,109.83,109.87,109.81,109.87,2083899989.0
2007-09-03 15:00:00,109.87,109.9,109.83,109.89,2547099957.0
2007-09-03 15:05:00,109.89,109.89,109.83,109.88,1182600008.0
2007-09-03 15:10:00,109.88,109.96,109.88,109.95,1960400007.0
2007-09-03 15:15:00,109.955,109.98,109.91,109.93,2903400000.0
2007-09-03 15:20:00,109.95,110.02,109.93,109.98,2787700013.0
2007-09-03 15:25:00,109.985,110.02,109.955,110.0,848500000.0
2007-09-03 15:30:00,109.99,110.06,109.95,110.03,2571300012.0
2007-09-03 15:35:00,110.035,110.04,109.99,110.0,1818600011.0
2007-09-03 15:40:00,109.99,110.015,109.94,109.95,1612800013.0
2007-09-03 15:45:00,109.955,109.96,109.93,109.955,1318400027.0
2007-09-03 15:50:00,109.96,109.97,109.95,109.96,830700020.0
2007-09-03 15:55:00,109.97,110.03,109.96,109.98,1816200012.0
2007-09-03 16:00:00,109.99,109.99,109.92,109.97,2199200014.0
2007-09-03 16:05:00,109.96,109.98,109.93,109.95,2059900004.0
2007-09-03 16:10:00,109.95,110.03,109.905,110.02,2262700012.0
2007-09-03 16:15:00,110.01,110.03,109.97,110.01,1026000002.0
2007-09-03 16:20:00,110.01,110.01,109.96,109.96,992800014.0
2007-09-03 16:25:00,109.96,109.96,109.91,109.95,884400006.0
2007-09-03 16:30:00,109.95,109.95,109.9,109.92,1088400000.0
2007-09-03 16:35:00,109.92,109.95,109.92,109.94,1437500023.0
2007-09-03 16:40:00,109.94,109.97,109.93,109.95,1089900015.0
2007-09-03 16:45:00,109.95,109.96,109.905,109.93,1460200015.0
2007-09-03 16:50:00,109.93,109.97,109.85,109.97,4447399996.0
2007-09-03 16:55:00,109.965,110.13,109.91,110.13,3359599982.0
2007-09-03 17:00:00,110.11,110.15,110.06,110.08,5350100005.0
2007-09-03 17:05:00,110.09,110.1,110.05,110.05,1671699999.0
2007-09-03 17:10:00,110.04,110.09,110.025,110.07,2945499964.0
2007-09-03 17:15:00,110.09,110.16,110.065,110.1,4014399940.0
2007-09-03 17:20:00,110.1,110.14,110.08,110.12,662299988.0
2007-09-03 17:25:00,110.12,110.13,110.04,110.09,668400000.0
2007-09-03 17:30:00,110.07,110.13,110.02,110.13,921100002.0
2007-09-03 17:35:00,110.115,110.13,110.1,110.11,250600000.0
2007-09-03 17:40:00,110.12,110.12,109.99,110.0,595500000.0
2007-09-03 17:45:00,110.0,110.08,109.99,110.05,848800002.0
2007-09-03 17:50:00,110.05,110.06,110.02,110.03,93000000.0
2007-09-03 17:55:00,110.03,110.07,110.0,110.0,231500000.0
2007-09-03 18:00:00,110.0,110.02,109.96,110.01,711299999.0
2007-09-03 18:05:00,110.01,110.01,109.95,109.97,350900000.0
2007-09-03 18:10:00,109.99,110.01,109.95,109.95,228000001.0
2007-09-03 18:15:00,109.94,109.96,109.93,109.95,225400000.0
2007-09-03 18:20:00,109.96,110.01,109.95,110.01,390100000.0
2007-09-03 18:25:00,110.01,110.07,110.0,110.06,357400000.0
2007-09-03 18:30:00,110.06,110.08,110.01,110.01,383800001.0
2007-09-03 18:35:00,110.04,110.06,109.95,110.01,345300000.0
2007-09-03 18:40:00,110.01,110.07,109.99,110.07,265600000.0
2007-09-03 18:45:00,110.06,110.08,110.02,110.07,739100000.0
2007-09-03 18:50:00,110.08,110.09,109.99,109.99,376200000.0
2007-09-03 18:55:00,110.01,110.02,110.0,110.01,163800000.0
2007-09-03 19:00:00,110.01,110.02,109.98,109.98,98200000.0
2007-09-03 19:05:00,109.98,109.98,109.95,109.95,81500000.0
2007-09-03 19:10:00,109.97,110.02,109.96,109.97,281600000.0
2007-09-03 19:15:00,109.98,109.99,109.96,109.96,106100000.0
2007-09-03 19:20:00,109.96,109.98,109.96,109.96,230400000.0
2007-09-03 19:25:00,109.97,109.98,109.92,109.96,127000000.0
2007-09-03 19:30:00,109.97,109.97,109.905,109.95,115700000.0
2007-09-03 19:35:00,109.96,110.05,109.925,110.01,299000000.0
2007-09-03 19:40:00,110.01,110.01,110.0,110.0,113100000.0
2007-09-03 19:45:00,110.01,110.08,110.0,110.04,342300000.0
2007-09-03 19:50:00,110.03,110.05,109.995,110.03,1199800000.0
2007-09-03 19:55:00,110.015,110.03,110.0,110.01,520200000.0
2007-09-03 20:00:00,110.01,110.01,109.99,110.01,135400000.0
2007-09-03 20:05:00,110.01,110.02,110.01,110.02,98000000.0
2007-09-03 20:10:00,110.01,110.05,110.01,110.05,90400000.0
2007-09-03 20:15:00,110.04,110.05,110.0,110.03,310800000.0
2007-09-03 20:20:00,110.03,110.03,110.01,110.015,182400000.0
2007-09-03 20:25:00,110.02,110.02,109.94,109.96,107300000.0
2007-09-03 20:30:00,109.98,110.0,109.97,109.98,131100001.0
2007-09-03 20:35:00,109.98,110.04,109.96,109.99,432000000.0
2007-09-03 20:40:00,109.99,110.05,109.95,110.01,502800000.0
2007-09-03 20:45:00,110.01,110.04,109.96,109.965,97000000.0
2007-09-03 20:50:00,109.96,110.0,109.96,109.97,198500000.0
2007-09-03 20:55:00,109.98,110.02,109.98,109.98,201699998.0
2007-09-03 21:00:00,109.98,110.02,109.98,110.02,71400000.0
2007-09-03 21:05:00,110.0,110.01,109.97,109.99,112400000.0
2007-09-03 21:10:00,110.0,110.08,110.0,110.04,125300000.0
2007-09-03 21:15:00,110.05,110.08,110.05,110.05,36000000.0
2007-09-03 21:20:00,110.02,110.04,110.0,110.02,257900001.0
2007-09-03 21:25:00,110.02,110.07,110.02,110.05,625899997.0
2007-09-03 21:30:00,109.99,110.09,109.99,110.02,254300003.0
2007-09-03 21:35:00,110.04,110.05,110.03,110.05,866800004.0
2007-09-03 21:40:00,110.05,110.08,110.04,110.08,407800000.0
2007-09-03 21:45:00,110.1,110.1,110.06,110.09,116000002.0
2007-09-03 21:50:00,110.08,110.08,110.02,110.05,125300000.0
2007-09-03 21:55:00,110.06,110.06,109.965,110.04,129000000.0
2007-09-03 22:00:00,110.03,110.07,109.98,110.04,182600000.0
2007-09-03 22:05:00,110.04,110.05,110.02,110.03,164700000.0
2007-09-03 22:10:00,110.04,110.1,109.98,110.07,245400003.0
2007-09-03 22:15:00,110.07,110.1,110.07,110.09,218100000.0
2007-09-03 22:20:00,110.07,110.14,110.07,110.09,293600000.0
2007-09-03 22:25:00,110.09,110.12,110.08,110.1,210300000.0
2007-09-03 22:30:00,110.11,110.11,110.1,110.1,33000000.0
2007-09-03 22:35:00,110.1,110.1,110.1,110.1,106300000.0
2007-09-03 22:40:00,110.1,110.1,110.07,110.1,45400000.0
2007-09-03 22:45:00,110.1,110.11,110.02,110.04,260100000.0
2007-09-03 22:50:00,110.04,110.09,110.04,110.07,67300000.0
2007-09-03 22:55:00,110.09,110.14,110.05,110.11,56300000.0
2007-09-03 23:00:00,110.13,110.16,110.09,110.15,41500000.0
2007-09-03 23:05:00,110.1,110.19,110.1,110.1,115500000.0
2007-09-03 23:10:00,110.12,110.15,110.08,110.1,120600000.0
2007-09-03 23:15:00,110.08,110.1,110.07,110.07,105700000.0
2007-09-03 23:20:00,110.09,110.13,110.08,110.09,15100000.0
2007-09-03 23:25:00,110.16,110.16,110.09,110.14,21300000.0
2007-09-03 23:30:00,110.09,110.15,110.09,110.11,58800000.0
2007-09-03 23:35:00,110.085,110.13,110.02,110.06,28300000.0
2007-09-03 23:40:00,110.14,110.17,110.08,110.14,4800000.0
2007-09-03 23:45:00,110.13,110.14,110.05,110.13,6000000.0
2007-09-03 23:50:00,110.14,110.16,110.02,110.07,16600000.0
2007-09-03 23:55:00,110.05,110.08,110.025,110.04,10000000.0
2007-09-04 00:00:00,110.05,110.13,110.05,110.13,102500000.0
2007-09-04 00:05:00,110.13,110.14,110.1,110.11,143400000.0
2007-09-04 00:10:00,110.14,110.14,110.08,110.12,164000000.0
2007-09-04 00:15:00,110.12,110.17,110.1,110.15,88900000.0
2007-09-04 00:20:00,110.14,110.14,110.05,110.1,199300000.0
2007-09-04 00:25:00,110.08,110.12,110.06,110.11,137500000.0
2007-09-04 00:30:00,110.14,110.14,110.08,110.1,46400000.0
2007-09-04 00:35:00,110.08,110.08,110.0,110.0,117600000.0
2007-09-04 00:40:00,110.02,110.02,109.935,109.97,259200000.0
2007-09-04 00:45:00,109.97,109.99,109.905,109.93,200000000.0
2007-09-04 00:50:00,109.93,109.96,109.915,109.945,99400000.0
2007-09-04 00:55:00,109.945,109.96,109.915,109.93,228900000.0
2007-09-04 01:00:00,109.925,109.96,109.89,109.96,364700000.0
2007-09-04 01:05:00,109.96,109.99,109.93,109.99,274500000.0
2007-09-04 01:10:00,110.0,110.005,109.95,109.99,167000000.0
2007-09-04 01:15:00,110.0,110.01,109.93,109.97,521600000.0
2007-09-04 01:20:00,109.97,109.975,109.925,109.95,523599993.0
2007-09-04 01:25:00,109.95,109.98,109.91,109.93,170799999.0
2007-09-04 01:30:00,109.93,109.94,109.9,109.93,762700000.0
2007-09-04 01:35:00,109.93,109.95,109.895,109.91,932800000.0
2007-09-04 01:40:00,109.91,109.94,109.9,109.94,480400001.0
2007-09-04 01:45:00,109.925,109.94,109.89,109.935,217200001.0
2007-09-04 01:50:00,109.93,109.985,109.93,109.94,1473999995.0
2007-09-04 01:55:00,109.94,109.96,109.88,109.93,1079199996.0
2007-09-04 02:00:00,109.93,109.98,109.88,109.97,1304300003.0
2007-09-04 02:05:00,109.975,109.99,109.9,109.9,1790999998.0
2007-09-04 02:10:00,109.91,109.91,109.87,109.9,494400003.0
2007-09-04 02:15:00,109.89,109.92,109.86,109.905,700899996.0
2007-09-04 02:20:00,109.91,109.97,109.9,109.94,1316000000.0
2007-09-04 02:25:00,109.935,109.95,109.89,109.925,1484899996.0
2007-09-04 02:30:00,109.925,109.96,109.89,109.945,1135999998.0
2007-09-04 02:35:00,109.95,110.01,109.95,109.97,967099997.0
2007-09-04 02:40:00,109.97,110.005,109.93,109.93,2074499996.0
2007-09-04 02:45:00,109.93,110.11,109.93,110.11,2000200001.0
2007-09-04 02:50:00,110.105,110.25,110.06,110.19,2250399998.0
2007-09-04 02:55:00,110.19,110.19,110.0,110.05,2978200000.0
2007-09-04 03:00:00,110.05,110.09,110.0,110.06,1297800000.0
2007-09-04 03:05:00,110.07,110.075,110.01,110.055,1358500000.0
2007-09-04 03:10:00,110.06,110.065,110.02,110.045,799499999.0
2007-09-04 03:15:00,110.05,110.065,110.01,110.055,845199998.0
2007-09-04 03:20:00,110.06,110.085,110.03,110.05,735500000.0
2007-09-04 03:25:00,110.05,110.07,110.0,110.07,312200000.0
2007-09-04 03:30:00,110.06,110.095,110.01,110.07,1632900001.0
2007-09-04 03:35:00,110.07,110.08,110.02,110.04,898700001.0
2007-09-04 03:40:00,110.04,110.085,110.03,110.045,537100000.0
2007-09-04 03:45:00,110.045,110.09,110.03,110.065,1280500005.0
2007-09-04 03:50:00,110.04,110.08,110.04,110.08,235500000.0
2007-09-04 03:55:00,110.085,110.09,110.025,110.025,213099999.0
2007-09-04 04:00:00,110.025,110.08,110.01,110.06,1290600000.0
2007-09-04 04:05:00,110.06,110.06,110.03,110.03,637200000.0
2007-09-04 04:10:00,110.05,110.06,110.03,110.04,395500000.0
2007-09-04 04:15:00,110.04,110.045,110.0,110.01,616400000.0
2007-09-04 04:20:00,110.04,110.04,110.02,110.03,560400000.0
2007-09-04 04:25:00,110.03,110.04,109.99,110.035,494199998.0
2007-09-04 04:30:00,110.04,110.04,110.005,110.02,964099998.0
2007-09-04 04:35:00,110.02,110.03,109.99,110.005,925700000.0
2007-09-04 04:40:00,109.99,110.005,109.98,109.98,641300002.0
2007-09-04 04:45:00,109.985,110.0,109.96,109.99,589300000.0
2007-09-04 04:50:00,109.99,109.995,109.96,109.99,825400003.0
2007-09-04 04:55:00,109.99,109.99,109.96,109.97,503499999.0
2007-09-04 05:00:00,109.96,109.99,109.935,109.975,964899999.0
2007-09-04 05:05:00,109.97,110.0,109.93,110.0,1477300005.0
2007-09-04 05:10:00,110.0,110.015,109.995,110.01,1032700003.0
2007-09-04 05:15:00,110.015,110.015,110.0,110.01,463500002.0
2007-09-04 05:20:00,110.01,110.02,110.005,110.02,687100000.0
2007-09-04 05:25:00,110.02,110.05,110.005,110.04,668800007.0
2007-09-04 05:30:00,110.04,110.04,110.03,110.03,260400000.0
2007-09-04 05:35:00,110.03,110.04,110.01,110.02,672700006.0
2007-09-04 05:40:00,110.02,110.065,110.02,110.06,1355400005.0
2007-09-04 05:45:00,110.06,110.07,110.025,110.045,1896200014.0
2007-09-04 05:50:00,110.05,110.05,110.03,110.045,845300000.0
2007-09-04 05:55:00,110.045,110.045,110.0,110.005,624300000.0
2007-09-04 06:00:00,110.01,110.06,110.005,110.06,856000002.0
2007-09-04 06:05:00,110.06,110.06,110.03,110.04,440700000.0
2007-09-04 06:10:00,110.04,110.04,110.035,110.04,601400000.0
2007-09-04 06:15:00,110.035,110.04,110.0,110.005,682000000.0
2007-09-04 06:20:00,110.005,110.05,110.0,110.045,662500002.0
2007-09-04 06:25:00,110.045,110.045,109.99,110.02,456600000.0
2007-09-04 06:30:00,110.02,110.025,110.01,110.02,277300000.0
2007-09-04 06:35:00,110.01,110.04,110.0,110.025,550500000.0
2007-09-04 06:40:00,110.02,110.02,110.01,110.02,239300000.0
2007-09-04 06:45:00,110.02,110.025,110.01,110.025,547900001.0
2007-09-04 06:50:00,110.02,110.03,110.02,110.025,405500000.0
2007-09-04 06:55:00,110.03,110.03,109.96,109.975,1045700000.0
2007-09-04 07:00:00,109.98,109.99,109.92,109.955,918500000.0
2007-09-04 07:05:00,109.96,109.975,109.96,109.97,426300004.0
2007-09-04 07:10:00,109.98,110.03,109.975,110.01,818200000.0
2007-09-04 07:15:00,110.01,110.05,109.99,110.05,851800001.0
2007-09-04 07:20:00,110.045,110.055,110.03,110.04,1156599997.0
2007-09-04 07:25:00,110.045,110.14,110.04,110.14,1788000005.0
2007-09-04 07:30:00,110.14,110.165,110.03,110.03,2890200012.0
2007-09-04 07:35:00,110.025,110.035,110.0,110.02,1131900006.0
2007-09-04 07:40:00,110.03,110.055,110.0,110.055,1483300000.0
2007-09-04 07:45:00,110.055,110.1,110.055,110.095,1167300001.0
2007-09-04 07:50:00,110.09,110.11,110.07,110.07,1856700010.0
2007-09-04 07:55:00,110.08,110.105,110.01,110.03,1013900009.0
2007-09-04 08:00:00,110.05,110.06,109.94,109.94,2925600000.0
2007-09-04 08:05:00,109.94,109.99,109.93,109.98,890300002.0
2007-09-04 08:10:00,109.98,110.0,109.93,109.945,1755400006.0
2007-09-04 08:15:00,109.94,109.955,109.865,109.89,3421800032.0
2007-09-04 08:20:00,109.88,109.94,109.87,109.87,2437300035.0
2007-09-04 08:25:00,109.86,109.94,109.85,109.935,3172300038.0
2007-09-04 08:30:00,109.92,109.97,109.885,109.925,2295300006.0
2007-09-04 08:35:00,109.9,109.99,109.89,109.98,3325600030.0
2007-09-04 08:40:00,109.97,110.0,109.94,109.975,1880200024.0
2007-09-04 08:45:00,109.98,110.03,109.96,110.0,1970100005.0
2007-09-04 08:50:00,109.99,110.05,109.965,110.01,3023800005.0
2007-09-04 08:55:00,110.01,110.01,109.93,109.95,2066000011.0
2007-09-04 09:00:00,109.95,109.97,109.905,109.91,3406000026.0
2007-09-04 09:05:00,109.905,109.95,109.82,109.855,1728800003.0
2007-09-04 09:10:00,109.85,109.9,109.85,109.86,1678500010.0
2007-09-04 09:15:00,109.86,109.88,109.76,109.76,1739700004.0
2007-09-04 09:20:00,109.77,109.8,109.55,109.57,3469400008.0
2007-09-04 09:25:00,109.57,109.62,109.47,109.57,3526100017.0
2007-09-04 09:30:00,109.555,109.58,109.52,109.58,2716500017.0
2007-09-04 09:35:00,109.57,109.62,109.535,109.57,2637800006.0
2007-09-04 09:40:00,109.56,109.59,109.48,109.56,2031000006.0
2007-09-04 09:45:00,109.53,109.55,109.39,109.42,4178900010.0
2007-09-04 09:50:00,109.425,109.44,109.16,109.28,5100900019.0
2007-09-04 09:55:00,109.275,109.35,109.21,109.24,4168600009.0
2007-09-04 10:00:00,109.245,109.36,109.19,109.31,4372000003.0
2007-09-04 10:05:00,109.315,109.42,109.3,109.36,2516900004.0
2007-09-04 10:10:00,109.36,109.37,109.225,109.26,5312700038.0
2007-09-04 10:15:00,109.26,109.38,109.23,109.3,4351900030.0
2007-09-04 10:20:00,109.3,109.33,109.23,109.32,2349300003.0
2007-09-04 10:25:00,109.31,109.32,109.24,109.31,3755300022.0
2007-09-04 10:30:00,109.32,109.35,109.28,109.31,3177400006.0
2007-09-04 10:35:00,109.31,109.38,109.31,109.34,2597900005.0
2007-09-04 10:40:00,109.33,109.39,109.31,109.35,2304800005.0
2007-09-04 10:45:00,109.36,109.46,109.34,109.345,3044700008.0
2007-09-04 10:50:00,109.34,109.41,109.29,109.31,3567500013.0
2007-09-04 10:55:00,109.31,109.38,109.3,109.33,2275300015.0
2007-09-04 11:00:00,109.335,109.35,109.29,109.33,2245400005.0
2007-09-04 11:05:00,109.34,109.37,109.28,109.295,2086900013.0
2007-09-04 11:10:00,109.295,109.3,109.24,109.265,3256100018.0
2007-09-04 11:15:00,109.265,109.37,109.26,109.37,1527900001.0
2007-09-04 11:20:00,109.36,109.37,109.25,109.28,2509200007.0
2007-09-04 11:25:00,109.29,109.38,109.28,109.335,2565000002.0
2007-09-04 11:30:00,109.32,109.38,109.31,109.36,3053900022.0
2007-09-04 11:35:00,109.34,109.67,109.34,109.57,4545100023.0
2007-09-04 11:40:00,109.57,109.61,109.47,109.545,4229100014.0
2007-09-04 11:45:00,109.545,109.55,109.47,109.51,3421899998.0
2007-09-04 11:50:00,109.51,109.61,109.51,109.59,3624099993.0
2007-09-04 11:55:00,109.585,109.62,109.555,109.575,2459600014.0
2007-09-04 12:00:00,109.575,109.63,109.515,109.56,3933300011.0
2007-09-04 12:05:00,109.56,109.61,109.525,109.59,1897700006.0
2007-09-04 12:10:00,109.59,109.59,109.57,109.575,300900002.0
2007-09-04 12:15:00,109.58,109.59,109.55,109.56,2297400016.0
2007-09-04 12:20:00,109.56,109.65,109.54,109.63,2685300019.0
2007-09-04 12:25:00,109.63,109.64,109.555,109.63,917800008.0
2007-09-04 12:30:00,109.62,109.66,109.58,109.62,3656900016.0
2007-09-04 12:35:00,109.63,109.65,109.57,109.61,1595500006.0
2007-09-04 12:40:00,109.63,109.71,109.57,109.67,2220500009.0
2007-09-04 12:45:00,109.68,109.685,109.545,109.575,4458400014.0
2007-09-04 12:50:00,109.58,109.67,109.57,109.66,2627600015.0
2007-09-04 12:55:00,109.65,109.66,109.5,109.51,3448000036.0
2007-09-04 13:00:00,109.53,109.54,109.46,109.465,3853400033.0
2007-09-04 13:05:00,109.465,109.56,109.445,109.55,2770700037.0
2007-09-04 13:10:00,109.545,109.56,109.48,109.53,2883100048.0
2007-09-04 13:15:00,109.52,109.61,109.51,109.57,1279300017.0
2007-09-04 13:20:00,109.57,109.62,109.56,109.6,2154900028.0
2007-09-04 13:25:00,109.6,109.63,109.55,109.56,757899998.0
2007-09-04 13:30:00,109.56,109.69,109.54,109.64,2586400012.0
2007-09-04 13:35:00,109.63,109.675,109.63,109.63,1151000005.0
2007-09-04 13:40:00,109.63,109.73,109.59,109.68,2772100035.0
2007-09-04 13:45:00,109.68,109.77,109.66,109.725,2198900033.0
2007-09-04 13:50:00,109.72,109.755,109.68,109.69,1603200021.0
2007-09-04 13:55:00,109.695,109.7,109.6,109.615,1326200009.0
2007-09-04 14:00:00,109.615,109.71,109.61,109.7,2339200025.0
2007-09-04 14:05:00,109.695,109.72,109.64,109.65,1819900024.0
2007-09-04 14:10:00,109.65,109.7,109.615,109.63,1681100009.0
2007-09-04 14:15:00,109.63,109.67,109.55,109.565,3161300011.0
2007-09-04 14:20:00,109.565,109.6,109.46,109.48,2389200005.0
2007-09-04 14:25:00,109.48,109.53,109.41,109.495,2772200018.0
2007-09-04 14:30:00,109.495,109.6,109.495,109.595,3119100043.0
2007-09-04 14:35:00,109.59,109.62,109.53,109.56,3670700053.0
2007-09-04 14:40:00,109.56,109.65,109.55,109.64,3203200046.0
2007-09-04 14:45:00,109.63,109.7,109.625,109.67,2635600028.0
2007-09-04 14:50:00,109.67,109.73,109.66,109.7,2066000022.0
2007-09-04 14:55:00,109.7,109.725,109.56,109.62,3237800031.0
2007-09-04 15:00:00,109.62,109.66,109.53,109.58,3365100028.0
2007-09-04 15:05:00,109.58,109.58,109.49,109.57,2996800033.0
2007-09-04 15:10:00,109.565,109.62,109.55,109.61,2253500035.0
2007-09-04 15:15:00,109.61,109.68,109.6,109.68,3542100075.0
2007-09-04 15:20:00,109.68,109.71,109.645,109.645,1960600012.0
2007-09-04 15:25:00,109.64,109.73,109.61,109.73,3564900046.0
2007-09-04 15:30:00,109.73,109.81,109.69,109.76,3706099996.0
2007-09-04 15:35:00,109.77,109.81,109.64,109.71,4628999988.0
2007-09-04 15:40:00,109.71,109.89,109.69,109.89,4228499996.0
2007-09-04 15:45:00,109.89,109.95,109.84,109.85,6141100026.0
2007-09-04 15:50:00,109.86,109.91,109.85,109.87,3310800013.0
2007-09-04 15:55:00,109.87,109.94,109.85,109.86,2649399986.0
2007-09-04 16:00:00,109.85,109.98,109.77,109.93,4212100043.0
2007-09-04 16:05:00,109.92,110.07,109.92,109.98,2738600028.0
2007-09-04 16:10:00,109.985,110.12,109.9,110.08,2859800027.0
2007-09-04 16:15:00,110.075,110.18,110.04,110.1,2726099997.0
2007-09-04 16:20:00,110.09,110.19,110.05,110.105,2692600020.0
2007-09-04 16:25:00,110.1,110.21,110.1,110.185,2167500004.0
2007-09-04 16:30:00,110.18,110.29,110.17,110.225,2744700011.0
2007-09-04 16:35:00,110.23,110.42,110.225,110.41,3328900020.0
2007-09-04 16:40:00,110.41,110.55,110.37,110.47,4205600042.0
2007-09-04 16:45:00,110.47,110.58,110.43,110.52,3589000031.0
2007-09-04 16:50:00,110.52,110.56,110.44,110.46,3694800062.0
2007-09-04 16:55:00,110.455,110.5,110.355,110.43,3179500040.0
2007-09-04 17:00:00,110.43,110.44,110.28,110.31,4910100040.0
2007-09-04 17:05:00,110.3,110.39,110.24,110.34,3667000030.0
2007-09-04 17:10:00,110.35,110.41,110.33,110.37,2203400013.0
2007-09-04 17:15:00,110.355,110.51,110.35,110.44,3858900047.0
2007-09-04 17:20:00,110.44,110.665,110.43,110.66,4161200034.0
2007-09-04 17:25:00,110.655,110.73,110.6,110.65,3705900036.0
2007-09-04 17:30:00,110.64,110.82,110.62,110.82,4312800029.0
2007-09-04 17:35:00,110.82,110.83,110.64,110.675,3458400009.0
2007-09-04 17:40:00,110.67,110.745,110.64,110.66,3340700063.0
2007-09-04 17:45:00,110.66,110.68,110.56,110.65,3424200041.0
2007-09-04 17:50:00,110.64,110.68,110.59,110.675,2543300009.0
2007-09-04 17:55:00,110.68,110.73,110.605,110.72,3473800015.0
2007-09-04 18:00:00,110.74,110.74,110.595,110.67,3332600012.0
2007-09-04 18:05:00,110.67,110.7,110.63,110.7,1787600012.0
2007-09-04 18:10:00,110.705,110.74,110.635,110.69,1105100008.0
2007-09-04 18:15:00,110.69,110.71,110.585,110.645,2135600010.0
2007-09-04 18:20:00,110.65,110.7,110.63,110.63,2183900020.0
2007-09-04 18:25:00,110.635,110.68,110.61,110.68,1154300019.0
2007-09-04 18:30:00,110.68,110.69,110.62,110.66,1687300021.0
2007-09-04 18:35:00,110.665,110.665,110.59,110.6,1311300009.0
2007-09-04 18:40:00,110.59,110.63,110.56,110.62,1779400017.0
2007-09-04 18:45:00,110.62,110.66,110.59,110.62,1905700029.0
2007-09-04 18:50:00,110.64,110.66,110.58,110.615,1219200017.0
2007-09-04 18:55:00,110.61,110.63,110.53,110.56,846600000.0
2007-09-04 19:00:00,110.55,110.57,110.44,110.53,2619500034.0
2007-09-04 19:05:00,110.53,110.58,110.51,110.535,1081000004.0
2007-09-04 19:10:00,110.53,110.71,110.505,110.625,2597500011.0
2007-09-04 19:15:00,110.62,110.67,110.59,110.62,1692800014.0
2007-09-04 19:20:00,110.64,110.68,110.63,110.67,1006600012.0
2007-09-04 19:25:00,110.67,110.68,110.6,110.61,2019800025.0
2007-09-04 19:30:00,110.61,110.65,110.59,110.65,1704600009.0
2007-09-04 19:35:00,110.645,110.69,110.6,110.67,900000009.0
2007-09-04 19:40:00,110.67,110.68,110.61,110.62,1228200005.0
2007-09-04 19:45:00,110.62,110.685,110.615,110.63,1149300009.0
2007-09-04 19:50:00,110.64,110.71,110.62,110.66,985100006.0
2007-09-04 19:55:00,110.66,110.69,110.61,110.645,1635400012.0
2007-09-04 20:00:00,110.645,110.655,110.515,110.59,2611400029.0
2007-09-04 20:05:00,110.59,110.605,110.52,110.6,1350600010.0
2007-09-04 20:10:00,110.6,110.69,110.575,110.68,1088900003.0
2007-09-04 20:15:00,110.68,110.72,110.66,110.69,1622500019.0
2007-09-04 20:20:00,110.7,110.74,110.69,110.73,965500015.0
2007-09-04 20:25:00,110.7,110.73,110.645,110.645,917000002.0
2007-09-04 20:30:00,110.64,110.72,110.62,110.71,1178200006.0
2007-09-04 20:35:00,110.71,110.74,110.67,110.73,1227200019.0
2007-09-04 20:40:00,110.73,110.73,110.68,110.7,948300011.0
2007-09-04 20:45:00,110.71,110.755,110.67,110.715,1951700019.0
2007-09-04 20:50:00,110.715,110.82,110.69,110.805,3518600023.0
2007-09-04 20:55:00,110.81,110.86,110.75,110.79,2583900018.0
2007-09-04 21:00:00,110.79,110.8,110.74,110.76,1550000006.0
2007-09-04 21:05:00,110.765,110.79,110.72,110.77,1290500001.0
2007-09-04 21:10:00,110.78,110.8,110.74,110.755,1704800011.0
2007-09-04 21:15:00,110.755,110.79,110.725,110.79,1689500016.0
2007-09-04 21:20:00,110.78,110.89,110.755,110.86,1497000010.0
2007-09-04 21:25:00,110.86,110.91,110.825,110.91,1729300004.0
2007-09-04 21:30:00,110.9,110.94,110.88,110.93,1245800005.0
2007-09-04 21:35:00,110.93,110.93,110.85,110.87,923900009.0
2007-09-04 21:40:00,110.86,110.87,110.73,110.79,1831500044.0
2007-09-04 21:45:00,110.79,110.81,110.72,110.79,1640800026.0
2007-09-04 21:50:00,110.79,110.79,110.71,110.75,1488300034.0
2007-09-04 21:55:00,110.75,110.77,110.72,110.75,1773600030.0
2007-09-04 22:00:00,110.76,110.77,110.71,110.77,554600000.0
2007-09-04 22:05:00,110.77,110.78,110.73,110.765,221500001.0
2007-09-04 22:10:00,110.77,110.88,110.75,110.88,665100000.0
2007-09-04 22:15:00,110.88,110.92,110.77,110.775,1058800000.0
2007-09-04 22:20:00,110.75,110.845,110.68,110.82,1336200001.0
2007-09-04 22:25:00,110.82,110.94,110.775,110.91,1391100000.0
2007-09-04 22:30:00,110.89,110.93,110.85,110.93,1208900000.0
2007-09-04 22:35:00,110.92,110.94,110.755,110.79,1009199999.0
2007-09-04 22:40:00,110.8,110.81,110.74,110.74,410000000.0
2007-09-04 22:45:00,110.74,110.77,110.685,110.735,752800000.0
2007-09-04 22:50:00,110.74,110.795,110.73,110.77,1000100000.0
2007-09-04 22:55:00,110.78,110.885,110.76,110.85,696600000.0
2007-09-04 23:00:00,110.84,110.85,110.76,110.78,211100000.0
2007-09-04 23:05:00,110.77,110.8,110.72,110.79,111700000.0
2007-09-04 23:10:00,110.8,110.84,110.73,110.84,182900000.0
2007-09-04 23:15:00,110.83,110.87,110.83,110.87,232800000.0
2007-09-04 23:20:00,110.865,110.915,110.85,110.85,229700000.0
2007-09-04 23:25:00,110.855,110.9,110.85,110.86,103700000.0
2007-09-04 23:30:00,110.86,110.93,110.86,110.88,333500000.0
2007-09-04 23:35:00,110.88,110.95,110.865,110.9,559600000.0
2007-09-04 23:40:00,110.895,110.93,110.84,110.87,277000000.0
2007-09-04 23:45:00,110.87,110.88,110.78,110.78,1004100002.0
2007-09-04 23:50:00,110.77,110.795,110.73,110.77,730400000.0
2007-09-04 23:55:00,110.77,110.77,110.56,110.71,1016300000.0
2007-09-05 00:00:00,110.71,110.72,110.65,110.675,397400000.0
2007-09-05 00:05:00,110.695,110.705,110.61,110.68,743899999.0
2007-09-05 00:10:00,110.68,110.685,110.65,110.675,427500000.0
2007-09-05 00:15:00,110.68,110.765,110.67,110.74,1139200000.0
2007-09-05 00:20:00,110.755,110.76,110.735,110.74,169200000.0
2007-09-05 00:25:00,110.74,110.76,110.7,110.76,727600001.0
2007-09-05 00:30:00,110.75,110.77,110.72,110.755,855100000.0
2007-09-05 00:35:00,110.75,110.85,110.745,110.8,860800000.0
2007-09-05 00:40:00,110.81,110.82,110.78,110.79,869100000.0
2007-09-05 00:45:00,110.79,110.79,110.69,110.71,612600004.0
2007-09-05 00:50:00,110.7,110.795,110.69,110.75,517600000.0
2007-09-05 00:55:00,110.75,110.86,110.75,110.81,368100000.0
2007-09-05 01:00:00,110.81,110.81,110.67,110.69,1475200000.0
2007-09-05 01:05:00,110.68,110.76,110.66,110.75,570600000.0
2007-09-05 01:10:00,110.75,110.815,110.745,110.815,325500000.0
2007-09-05 01:15:00,110.81,110.82,110.78,110.815,354900000.0
2007-09-05 01:20:00,110.82,110.85,110.81,110.835,477500000.0
2007-09-05 01:25:00,110.835,110.88,110.825,110.865,610100000.0
2007-09-05 01:30:00,110.86,110.905,110.83,110.85,914600000.0
2007-09-05 01:35:00,110.865,110.945,110.85,110.895,1316500000.0
2007-09-05 01:40:00,110.89,110.985,110.88,110.96,1154900000.0
2007-09-05 01:45:00,110.95,110.96,110.92,110.94,843400000.0
2007-09-05 01:50:00,110.94,110.955,110.88,110.89,733800000.0
2007-09-05 01:55:00,110.89,110.95,110.89,110.94,1035100000.0
2007-09-05 02:00:00,110.945,110.96,110.84,110.855,915400000.0
2007-09-05 02:05:00,110.855,110.865,110.8,110.83,1449900000.0
2007-09-05 02:10:00,110.83,110.865,110.82,110.84,1171900000.0
2007-09-05 02:15:00,110.845,110.85,110.77,110.835,1480900000.0
2007-09-05 02:20:00,110.835,110.875,110.825,110.83,735900000.0
2007-09-05 02:25:00,110.83,110.84,110.79,110.8,868600000.0
2007-09-05 02:30:00,110.78,110.82,110.695,110.77,1784900007.0
2007-09-05 02:35:00,110.76,110.825,110.76,110.815,1100700006.0
2007-09-05 02:40:00,110.815,110.83,110.78,110.805,961600012.0
2007-09-05 02:45:00,110.81,110.84,110.8,110.8,800500010.0
2007-09-05 02:50:00,110.8,110.835,110.79,110.82,845600002.0
2007-09-05 02:55:00,110.82,110.83,110.79,110.8,835600007.0
2007-09-05 03:00:00,110.82,110.85,110.75,110.785,1158900007.0
2007-09-05 03:05:00,110.79,110.79,110.735,110.78,1244800002.0
2007-09-05 03:10:00,110.775,110.81,110.74,110.74,1749399996.0
2007-09-05 03:15:00,110.75,110.76,110.72,110.74,2275200000.0
2007-09-05 03:20:00,110.74,110.74,110.71,110.725,843200000.0
2007-09-05 03:25:00,110.73,110.75,110.71,110.735,2045100003.0
2007-09-05 03:30:00,110.74,110.76,110.735,110.745,979100000.0
2007-09-05 03:35:00,110.745,110.76,110.73,110.76,775299991.0
2007-09-05 03:40:00,110.74,110.77,110.74,110.76,269300001.0
2007-09-05 03:45:00,110.755,110.78,110.74,110.76,776999988.0
2007-09-05 03:50:00,110.76,110.77,110.71,110.73,1293299988.0
2007-09-05 03:55:00,110.73,110.73,110.655,110.68,1887199979.0
2007-09-05 04:00:00,110.66,110.685,110.64,110.68,1452100009.0
2007-09-05 04:05:00,110.66,110.7,110.66,110.69,799700000.0
2007-09-05 04:10:00,110.69,110.75,110.66,110.71,1823600001.0
2007-09-05 04:15:00,110.71,110.735,110.69,110.72,1080100000.0
2007-09-05 04:20:00,110.72,110.74,110.7,110.71,469900000.0
2007-09-05 04:25:00,110.71,110.71,110.67,110.71,523599999.0
2007-09-05 04:30:00,110.71,110.73,110.69,110.71,825299999.0
2007-09-05 04:35:00,110.715,110.74,110.7,110.71,415900000.0
2007-09-05 04:40:00,110.71,110.75,110.68,110.74,705100000.0
2007-09-05 04:45:00,110.74,110.74,110.7,110.73,352300002.0
2007-09-05 04:50:00,110.73,110.73,110.61,110.63,819300001.0
2007-09-05 04:55:00,110.63,110.64,110.52,110.56,1226699998.0
2007-09-05 05:00:00,110.56,110.56,110.41,110.41,1775900002.0
2007-09-05 05:05:00,110.43,110.54,110.43,110.46,1974499986.0
2007-09-05 05:10:00,110.465,110.57,110.45,110.56,1025800001.0
2007-09-05 05:15:00,110.54,110.6,110.495,110.59,1145599991.0
2007-09-05 05:20:00,110.59,110.6,110.55,110.56,780000000.0
2007-09-05 05:25:00,110.56,110.58,110.49,110.54,1172200001.0
2007-09-05 05:30:00,110.53,110.57,110.49,110.53,1314500002.0
2007-09-05 05:35:00,110.54,110.55,110.445,110.495,1747900019.0
2007-09-05 05:40:00,110.5,110.535,110.48,110.5,1173600006.0
2007-09-05 05:45:00,110.5,110.53,110.46,110.5,1217500028.0
2007-09-05 05:50:00,110.49,110.5,110.46,110.48,637000000.0
2007-09-05 05:55:00,110.46,110.48,110.41,110.455,1676800009.0
2007-09-05 06:00:00,110.44,110.46,110.3,110.34,1774999999.0
2007-09-05 06:05:00,110.34,110.44,110.3,110.39,2115100005.0
2007-09-05 06:10:00,110.39,110.4,110.16,110.2,1494399999.0
2007-09-05 06:15:00,110.2,110.27,110.15,110.23,1426899997.0
2007-09-05 06:20:00,110.24,110.26,110.21,110.22,448200000.0
2007-09-05 06:25:00,110.22,110.23,110.1,110.18,1765499986.0
2007-09-05 06:30:00,110.19,110.24,110.135,110.18,1707599994.0
2007-09-05 06:35:00,110.18,110.18,110.075,110.155,3154200027.0
2007-09-05 06:40:00,110.155,110.21,110.14,110.2,2095700012.0
2007-09-05 06:45:00,110.19,110.225,110.16,110.175,1540099982.0
2007-09-05 06:50:00,110.18,110.18,110.1,110.12,1206099994.0
2007-09-05 06:55:00,110.12,110.19,110.115,110.19,2082999991.0
2007-09-05 07:00:00,110.19,110.27,110.17,110.25,2121099999.0
2007-09-05 07:05:00,110.24,110.28,110.21,110.25,1273299994.0
2007-09-05 07:10:00,110.25,110.285,110.17,110.22,1638699996.0
2007-09-05 07:15:00,110.21,110.22,110.17,110.21,1520099993.0
2007-09-05 07:20:00,110.215,110.23,110.15,110.2,1050364494.0
2007-09-05 07:25:00,110.2,110.21,110.165,110.2,965499994.0
2007-09-05 07:30:00,110.2,110.22,110.13,110.15,1394099997.0
2007-09-05 07:35:00,110.155,110.16,110.06,110.14,2280899999.0
2007-09-05 07:40:00,110.14,110.15,110.105,110.15,1442299998.0
2007-09-05 07:45:00,110.15,110.17,110.05,110.07,1414300000.0
2007-09-05 07:50:00,110.06,110.13,110.06,110.1,1263999995.0
2007-09-05 07:55:00,110.09,110.12,110.06,110.11,1636599996.0
2007-09-05 08:00:00,110.115,110.12,110.05,110.12,1826799994.0
2007-09-05 08:05:00,110.12,110.14,110.08,110.13,2421299990.0
2007-09-05 08:10:00,110.13,110.13,110.005,110.005,2451899994.0
2007-09-05 08:15:00,110.005,110.03,109.96,109.97,4047399984.0
2007-09-05 08:20:00,109.97,110.03,109.93,110.01,1686000010.0
2007-09-05 08:25:00,110.01,110.01,109.935,109.975,1491100002.0
2007-09-05 08:30:00,109.96,109.99,109.91,109.955,1859900001.0
2007-09-05 08:35:00,109.96,109.96,109.875,109.89,1489800000.0
2007-09-05 08:40:00,109.89,109.96,109.85,109.94,2600799990.0
2007-09-05 08:45:00,109.935,110.05,109.92,110.01,3484299997.0
2007-09-05 08:50:00,110.0,110.06,109.99,110.05,2138399997.0
2007-09-05 08:55:00,110.05,110.06,109.975,109.99,998800002.0
2007-09-05 09:00:00,109.985,110.01,109.89,109.975,2982500000.0
2007-09-05 09:05:00,109.975,110.02,109.94,109.98,2358199986.0
2007-09-05 09:10:00,109.97,110.0,109.935,110.0,1733699996.0
2007-09-05 09:15:00,110.0,110.11,109.98,110.08,1735899997.0
2007-09-05 09:20:00,110.08,110.09,110.03,110.07,880400001.0
2007-09-05 09:25:00,110.06,110.07,109.9,109.93,1361700007.0
2007-09-05 09:30:00,109.92,109.98,109.89,109.95,1095300007.0
2007-09-05 09:35:00,109.95,109.97,109.835,109.85,1969800011.0
2007-09-05 09:40:00,109.85,109.93,109.82,109.85,1944800006.0
2007-09-05 09:45:00,109.835,109.86,109.735,109.82,3183000006.0
2007-09-05 09:50:00,109.82,109.91,109.785,109.89,2238600001.0
2007-09-05 09:55:00,109.89,109.92,109.805,109.89,2404099993.0
2007-09-05 10:00:00,109.89,110.04,109.86,110.02,3018699991.0
2007-09-05 10:05:00,110.02,110.08,110.01,110.04,1431399994.0
2007-09-05 10:10:00,110.04,110.13,110.0,110.05,2582499991.0
2007-09-05 10:15:00,110.05,110.14,110.03,110.12,1915299974.0
2007-09-05 10:20:00,110.12,110.16,110.065,110.11,2407899983.0
2007-09-05 10:25:00,110.11,110.13,110.06,110.075,2070499975.0
2007-09-05 10:30:00,110.07,110.14,110.05,110.14,2326399994.0
2007-09-05 10:35:00,110.13,110.2,110.115,110.18,2359000000.0
2007-09-05 10:40:00,110.17,110.18,109.97,110.0,3403899982.0
2007-09-05 10:45:00,110.0,110.09,110.0,110.07,2087100002.0
2007-09-05 10:50:00,110.06,110.07,110.005,110.06,2781599983.0
2007-09-05 10:55:00,110.06,110.06,109.945,109.945,2527200003.0
2007-09-05 11:00:00,109.94,109.98,109.91,109.96,2492700012.0
2007-09-05 11:05:00,109.96,110.02,109.91,109.95,2898299998.0
2007-09-05 11:10:00,109.97,109.98,109.86,109.86,1860299997.0
2007-09-05 11:15:00,109.845,109.96,109.81,109.94,3024900001.0
2007-09-05 11:20:00,109.93,109.94,109.85,109.85,2382399999.0
2007-09-05 11:25:00,109.86,109.88,109.74,109.775,3234900012.0
2007-09-05 11:30:00,109.775,109.83,109.69,109.8,4027900027.0
2007-09-05 11:35:00,109.79,109.795,109.63,109.71,2608400000.0
2007-09-05 11:40:00,109.695,109.78,109.665,109.78,2783399985.0
2007-09-05 11:45:00,109.77,109.88,109.74,109.84,1848900000.0
2007-09-05 11:50:00,109.85,110.04,109.84,109.99,3164499985.0
2007-09-05 11:55:00,110.0,110.02,109.9,109.905,1540499998.0
2007-09-05 12:00:00,109.905,109.91,109.85,109.86,1864600002.0
2007-09-05 12:05:00,109.87,109.88,109.81,109.82,1605999998.0
2007-09-05 12:10:00,109.82,109.88,109.78,109.87,2070100000.0
2007-09-05 12:15:00,109.875,109.97,109.87,109.95,2421600001.0
2007-09-05 12:20:00,109.95,109.96,109.91,109.93,557400000.0
2007-09-05 12:25:00,109.93,109.94,109.91,109.93,614400000.0
2007-09-05 12:30:00,109.93,109.95,109.92,109.94,540499999.0
2007-09-05 12:35:00,109.94,109.94,109.78,109.8,1609300010.0
2007-09-05 12:40:00,109.8,109.93,109.8,109.92,1589800002.0
2007-09-05 12:45:00,109.92,109.93,109.8,109.85,2039099991.0
2007-09-05 12:50:00,109.84,109.84,109.77,109.82,1578399995.0
2007-09-05 12:55:00,109.81,109.82,109.77,109.81,1340499997.0
2007-09-05 13:00:00,109.81,109.86,109.78,109.8,2454799988.0
2007-09-05 13:05:00,109.8,109.82,109.77,109.78,1513399999.0
2007-09-05 13:10:00,109.775,109.96,109.77,109.96,2947000009.0
2007-09-05 13:15:00,109.96,109.99,109.87,109.88,2472099994.0
2007-09-05 13:20:00,109.87,109.895,109.68,109.72,3510899987.0
2007-09-05 13:25:00,109.71,109.73,109.63,109.66,2865800007.0
2007-09-05 13:30:00,109.65,109.65,109.56,109.6,3435400011.0
2007-09-05 13:35:00,109.6,109.62,109.485,109.52,2063000003.0
2007-09-05 13:40:00,109.52,109.6,109.5,109.58,2261899996.0
2007-09-05 13:45:00,109.59,109.63,109.535,109.6,2338299999.0
2007-09-05 13:50:00,109.6,109.6,109.53,109.59,1393600002.0
2007-09-05 13:55:00,109.59,109.68,109.59,109.68,1699300000.0
2007-09-05 14:00:00,109.68,109.74,109.67,109.71,1650500001.0
2007-09-05 14:05:00,109.71,109.71,109.62,109.64,2141500012.0
2007-09-05 14:10:00,109.64,109.65,109.575,109.6,2417300012.0
2007-09-05 14:15:00,109.6,109.615,109.455,109.52,5677800030.0
2007-09-05 14:20:00,109.52,109.56,109.43,109.54,4949600033.0
2007-09-05 14:25:00,109.54,109.58,109.49,109.53,2581200024.0
2007-09-05 14:30:00,109.54,109.595,109.42,109.51,4479000025.0
2007-09-05 14:35:00,109.51,109.55,109.475,109.55,2652400015.0
2007-09-05 14:40:00,109.54,109.63,109.52,109.565,3909300017.0
2007-09-05 14:45:00,109.56,109.76,109.56,109.71,3399400007.0
2007-09-05 14:50:00,109.71,109.75,109.63,109.72,3698700033.0
2007-09-05 14:55:00,109.73,109.76,109.59,109.66,2690700013.0
2007-09-05 15:00:00,109.6,109.69,109.48,109.62,4839100019.0
2007-09-05 15:05:00,109.66,109.9,109.62,109.63,3863000010.0
2007-09-05 15:10:00,109.69,109.71,109.53,109.7,3004800010.0
2007-09-05 15:15:00,109.69,109.75,109.655,109.66,2794800002.0
2007-09-05 15:20:00,109.66,109.92,109.65,109.88,4122700002.0
2007-09-05 15:25:00,109.89,109.95,109.84,109.855,2236000002.0
2007-09-05 15:30:00,109.87,109.91,109.805,109.88,2744200002.0
2007-09-05 15:35:00,109.87,109.95,109.81,109.82,2788500006.0
2007-09-05 15:40:00,109.82,109.88,109.735,109.79,2060800005.0
2007-09-05 15:45:00,109.79,109.93,109.74,109.89,2837100011.0
2007-09-05 15:50:00,109.9,110.04,109.82,109.87,2933400016.0
2007-09-05 15:55:00,109.87,109.92,109.77,109.83,3499100019.0
2007-09-05 16:00:00,109.83,109.83,109.39,109.53,4992500024.0
2007-09-05 16:05:00,109.52,109.62,109.44,109.52,5533800041.0
2007-09-05 16:10:00,109.51,109.56,109.33,109.41,7170400044.0
2007-09-05 16:15:00,109.4,109.5,109.38,109.49,5658200007.0
2007-09-05 16:20:00,109.49,109.53,109.28,109.36,6019900031.0
2007-09-05 16:25:00,109.36,109.52,109.29,109.52,5862800061.0
2007-09-05 16:30:00,109.52,109.56,109.42,109.51,2681100014.0
2007-09-05 16:35:00,109.52,109.58,109.435,109.57,2455800015.0
2007-09-05 16:40:00,109.57,109.6,109.48,109.49,2404300016.0
2007-09-05 16:45:00,109.48,109.55,109.46,109.49,1877900006.0
2007-09-05 16:50:00,109.49,109.66,109.46,109.63,2080478817.0
2007-09-05 16:55:00,109.64,109.67,109.58,109.66,2492900005.0
2007-09-05 17:00:00,109.66,109.66,109.45,109.46,3868100005.0
2007-09-05 17:05:00,109.47,109.59,109.41,109.54,2567700009.0
2007-09-05 17:10:00,109.55,109.56,109.39,109.5,3333900004.0
2007-09-05 17:15:00,109.49,109.49,109.42,109.48,1203100002.0
2007-09-05 17:20:00,109.48,109.49,109.4,109.42,1932300004.0
2007-09-05 17:25:00,109.42,109.45,109.37,109.45,2467400001.0
2007-09-05 17:30:00,109.45,109.46,109.38,109.44,1848400002.0
2007-09-05 17:35:00,109.43,109.43,109.24,109.29,3291700008.0
2007-09-05 17:40:00,109.28,109.44,109.27,109.42,2827400006.0
2007-09-05 17:45:00,109.41,109.49,109.35,109.46,2338200004.0
2007-09-05 17:50:00,109.44,109.53,109.41,109.52,2413700010.0
2007-09-05 17:55:00,109.53,109.62,109.53,109.57,2378600015.0
2007-09-05 18:00:00,109.58,109.6,109.52,109.53,764800000.0
2007-09-05 18:05:00,109.535,109.56,109.46,109.51,811800004.0
2007-09-05 18:10:00,109.51,109.65,109.49,109.62,1849000010.0
2007-09-05 18:15:00,109.62,109.63,109.48,109.51,1650200006.0
2007-09-05 18:20:00,109.51,109.62,109.51,109.61,1869500004.0
2007-09-05 18:25:00,109.61,109.7,109.59,109.68,1799300000.0
2007-09-05 18:30:00,109.68,109.68,109.54,109.565,1769000013.0
2007-09-05 18:35:00,109.565,109.6,109.555,109.555,1247800003.0
2007-09-05 18:40:00,109.56,109.59,109.53,109.56,771400006.0
2007-09-05 18:45:00,109.56,109.6,109.55,109.6,974900005.0
2007-09-05 18:50:00,109.59,109.61,109.53,109.58,888000005.0
2007-09-05 18:55:00,109.58,109.62,109.55,109.57,818300001.0
2007-09-05 19:00:00,109.57,109.67,109.56,109.6,1407900007.0
2007-09-05 19:05:00,109.6,109.65,109.57,109.59,1431500008.0
2007-09-05 19:10:00,109.585,109.6,109.5,109.53,1468200004.0
2007-09-05 19:15:00,109.52,109.57,109.48,109.51,1331700008.0
2007-09-05 19:20:00,109.5,109.51,109.38,109.4,1334100001.0
2007-09-05 19:25:00,109.41,109.44,109.39,109.4,1247500002.0
2007-09-05 19:30:00,109.4,109.42,109.36,109.4,1931500011.0
2007-09-05 19:35:00,109.41,109.43,109.39,109.41,667300001.0
2007-09-05 19:40:00,109.415,109.45,109.4,109.44,1283800008.0
2007-09-05 19:45:00,109.44,109.5,109.41,109.47,1599300008.0
2007-09-05 19:50:00,109.49,109.49,109.44,109.445,813400001.0
2007-09-05 19:55:00,109.45,109.47,109.4,109.4,976200000.0
2007-09-05 20:00:00,109.4,109.475,109.3,109.32,3282500006.0
2007-09-05 20:05:00,109.31,109.37,109.26,109.26,2315600012.0
2007-09-05 20:10:00,109.26,109.28,109.165,109.2,2264799976.0
2007-09-05 20:15:00,109.2,109.32,109.2,109.27,2068800011.0
2007-09-05 20:20:00,109.27,109.27,109.18,109.19,1438000007.0
2007-09-05 20:25:00,109.2,109.23,109.16,109.21,1746100002.0
2007-09-05 20:30:00,109.21,109.29,109.18,109.21,2444500001.0
2007-09-05 20:35:00,109.2,109.29,109.19,109.28,2495700017.0
2007-09-05 20:40:00,109.27,109.27,109.17,109.23,2000700010.0
2007-09-05 20:45:00,109.23,109.23,109.11,109.15,1743300017.0
2007-09-05 20:50:00,109.16,109.23,109.11,109.225,1718200009.0
2007-09-05 20:55:00,109.24,109.29,109.21,109.24,2690799991.0
2007-09-05 21:00:00,109.24,109.24,109.19,109.22,1456100000.0
2007-09-05 21:05:00,109.215,109.36,109.195,109.34,2429799993.0
2007-09-05 21:10:00,109.34,109.34,109.27,109.34,1669000010.0
2007-09-05 21:15:00,109.34,109.36,109.28,109.33,1681900001.0
2007-09-05 21:20:00,109.35,109.35,109.24,109.315,1786100016.0
2007-09-05 21:25:00,109.315,109.32,109.27,109.28,873000018.0
2007-09-05 21:30:00,109.28,109.35,109.24,109.29,2914200021.0
2007-09-05 21:35:00,109.3,109.3,109.21,109.25,1330500005.0
2007-09-05 21:40:00,109.25,109.34,109.22,109.33,2876100029.0
2007-09-05 21:45:00,109.31,109.47,109.31,109.43,3035200024.0
2007-09-05 21:50:00,109.44,109.45,109.38,109.4,2626100035.0
2007-09-05 21:55:00,109.39,109.41,109.345,109.37,1281600019.0
2007-09-05 22:00:00,109.37,109.42,109.34,109.405,394400001.0
2007-09-05 22:05:00,109.41,109.42,109.36,109.37,432400001.0
2007-09-05 22:10:00,109.37,109.43,109.37,109.39,543700003.0
2007-09-05 22:15:00,109.4,109.4,109.36,109.37,295500000.0
2007-09-05 22:20:00,109.38,109.39,109.34,109.36,249400000.0
2007-09-05 22:25:00,109.35,109.38,109.34,109.38,359700000.0
2007-09-05 22:30:00,109.38,109.38,109.35,109.37,339100000.0
2007-09-05 22:35:00,109.37,109.38,109.34,109.35,285400000.0
2007-09-05 22:40:00,109.35,109.36,109.32,109.32,265200000.0
2007-09-05 22:45:00,109.34,109.36,109.32,109.33,369100000.0
2007-09-05 22:50:00,109.33,109.36,109.315,109.33,540000005.0
2007-09-05 22:55:00,109.33,109.38,109.3,109.37,392400000.0
2007-09-05 23:00:00,109.36,109.36,109.26,109.27,189000000.0
2007-09-05 23:05:00,109.25,109.28,109.22,109.22,71500000.0
2007-09-05 23:10:00,109.22,109.24,109.22,109.23,86200000.0
2007-09-05 23:15:00,109.23,109.23,109.2,109.22,113200000.0
2007-09-05 23:20:00,109.24,109.3,109.23,109.26,473300000.0
2007-09-05 23:25:00,109.26,109.3,109.25,109.26,426400001.0
2007-09-05 23:30:00,109.27,109.29,109.22,109.26,498400000.0
2007-09-05 23:35:00,109.26,109.26,109.11,109.2,520400000.0
2007-09-05 23:40:00,109.195,109.195,109.1,109.135,794700000.0
2007-09-05 23:45:00,109.15,109.175,109.13,109.17,517400000.0
2007-09-05 23:50:00,109.17,109.18,109.12,109.165,996300008.0
2007-09-05 23:55:00,109.16,109.19,109.135,109.15,386400002.0
2007-09-06 00:00:00,109.15,109.195,109.13,109.19,485600003.0
2007-09-06 00:05:00,109.175,109.21,109.17,109.185,493100003.0
2007-09-06 00:10:00,109.185,109.23,109.15,109.2,1078400008.0
2007-09-06 00:15:00,109.21,109.21,109.15,109.17,1177800006.0
2007-09-06 00:20:00,109.16,109.22,109.15,109.2,724799995.0
2007-09-06 00:25:00,109.18,109.23,109.18,109.185,786300000.0
2007-09-06 00:30:00,109.19,109.22,109.17,109.2,433500000.0
2007-09-06 00:35:00,109.2,109.21,109.16,109.205,692600000.0
2007-09-06 00:40:00,109.19,109.26,109.18,109.25,752500003.0
2007-09-06 00:45:00,109.25,109.25,109.21,109.22,582300001.0
2007-09-06 00:50:00,109.22,109.25,109.21,109.21,259800000.0
2007-09-06 00:55:00,109.2,109.26,109.19,109.24,707600003.0
2007-09-06 01:00:00,109.23,109.32,109.23,109.26,830700004.0
2007-09-06 01:05:00,109.25,109.28,109.25,109.27,387400000.0
2007-09-06 01:10:00,109.27,109.27,109.2,109.215,641400005.0
2007-09-06 01:15:00,109.23,109.23,109.17,109.195,348300000.0
2007-09-06 01:20:00,109.2,109.205,109.14,109.15,721900006.0
2007-09-06 01:25:00,109.14,109.15,109.0,109.07,2624800029.0
2007-09-06 01:30:00,109.08,109.1,108.935,109.0,2836700006.0
2007-09-06 01:35:00,108.99,109.08,108.93,108.98,1829099998.0
2007-09-06 01:40:00,108.98,109.0,108.94,109.0,858400002.0
2007-09-06 01:45:00,108.99,109.025,108.935,108.995,1269200004.0
2007-09-06 01:50:00,108.99,109.005,108.95,109.0,1269899999.0
2007-09-06 01:55:00,109.0,109.12,108.93,109.07,2347200003.0
2007-09-06 02:00:00,109.04,109.145,109.0,109.055,2823599992.0
2007-09-06 02:05:00,109.04,109.12,109.03,109.08,1968199975.0
2007-09-06 02:10:00,109.085,109.2,109.08,109.19,2691299985.0
2007-09-06 02:15:00,109.19,109.19,109.1,109.16,1876199991.0
2007-09-06 02:20:00,109.16,109.16,109.08,109.115,1788499991.0
2007-09-06 02:25:00,109.12,109.12,109.09,109.09,1190999985.0
2007-09-06 02:30:00,109.11,109.19,109.1,109.19,935699996.0
2007-09-06 02:35:00,109.19,109.19,109.13,109.17,1277799996.0
2007-09-06 02:40:00,109.17,109.17,109.06,109.085,1537099985.0
2007-09-06 02:45:00,109.085,109.22,109.06,109.175,3216699980.0
2007-09-06 02:50:00,109.18,109.185,109.095,109.12,2104399979.0
2007-09-06 02:55:00,109.12,109.195,109.09,109.15,1878299993.0
2007-09-06 03:00:00,109.15,109.18,109.13,109.165,1770199979.0
2007-09-06 03:05:00,109.17,109.22,109.13,109.195,3320199963.0
2007-09-06 03:10:00,109.2,109.215,109.15,109.2,2841099980.0
2007-09-06 03:15:00,109.205,109.225,109.14,109.205,1542199995.0
2007-09-06 03:20:00,109.2,109.25,109.15,109.215,2278299971.0
2007-09-06 03:25:00,109.2,109.26,109.19,109.24,1716499985.0
2007-09-06 03:30:00,109.23,109.44,109.23,109.405,2965599993.0
2007-09-06 03:35:00,109.39,109.41,109.32,109.33,2569899989.0
2007-09-06 03:40:00,109.34,109.405,109.3,109.33,1958699998.0
2007-09-06 03:45:00,109.33,109.335,109.29,109.33,1584200005.0
2007-09-06 03:50:00,109.32,109.38,109.29,109.37,2164699970.0
2007-09-06 03:55:00,109.37,109.415,109.33,109.4,2474399984.0
2007-09-06 04:00:00,109.39,109.49,109.39,109.45,1796299990.0
2007-09-06 04:05:00,109.46,109.515,109.44,109.49,1932400011.0
2007-09-06 04:10:00,109.49,109.5,109.45,109.455,2056999996.0
2007-09-06 04:15:00,109.455,109.54,109.455,109.535,1312899992.0
2007-09-06 04:20:00,109.54,109.58,109.53,109.56,1440099995.0
2007-09-06 04:25:00,109.54,109.585,109.52,109.57,1106999993.0
2007-09-06 04:30:00,109.56,109.575,109.53,109.555,1492299975.0
2007-09-06 04:35:00,109.555,109.57,109.52,109.53,873999991.0
2007-09-06 04:40:00,109.54,109.54,109.41,109.455,1314999997.0
2007-09-06 04:45:00,109.455,109.525,109.44,109.52,1249599996.0
2007-09-06 04:50:00,109.51,109.55,109.51,109.54,848600002.0
2007-09-06 04:55:00,109.55,109.575,109.535,109.565,979899993.0
2007-09-06 05:00:00,109.57,109.575,109.555,109.555,643900005.0
2007-09-06 05:05:00,109.55,109.565,109.54,109.565,825499998.0
2007-09-06 05:10:00,109.565,109.57,109.54,109.57,654000005.0
2007-09-06 05:15:00,109.56,109.675,109.54,109.67,2022599970.0
2007-09-06 05:20:00,109.67,109.74,109.64,109.69,2502500005.0
2007-09-06 05:25:00,109.69,109.73,109.66,109.66,913900000.0
2007-09-06 05:30:00,109.66,109.695,109.65,109.67,1279400004.0
2007-09-06 05:35:00,109.67,109.685,109.54,109.56,2009899993.0
2007-09-06 05:40:00,109.58,109.62,109.55,109.57,1412699999.0
2007-09-06 05:45:00,109.585,109.635,109.54,109.56,1845000000.0
2007-09-06 05:50:00,109.56,109.58,109.55,109.58,1011599995.0
2007-09-06 05:55:00,109.58,109.59,109.56,109.57,1095600003.0
2007-09-06 06:00:00,109.58,109.6,109.56,109.6,1477400000.0
2007-09-06 06:05:00,109.61,109.61,109.56,109.61,1117400005.0
2007-09-06 06:10:00,109.61,109.66,109.61,109.61,1210899994.0
2007-09-06 06:15:00,109.615,109.65,109.6,109.64,1170200007.0
2007-09-06 06:20:00,109.63,109.7,109.61,109.68,1285699990.0
2007-09-06 06:25:00,109.665,109.77,109.66,109.69,2171699984.0
2007-09-06 06:30:00,109.69,109.72,109.66,109.685,1108299999.0
2007-09-06 06:35:00,109.685,109.72,109.65,109.71,1216999996.0
2007-09-06 06:40:00,109.71,109.72,109.69,109.72,1117700005.0
2007-09-06 06:45:00,109.72,109.74,109.67,109.695,1078900000.0
2007-09-06 06:50:00,109.695,109.695,109.64,109.67,1654400000.0
2007-09-06 06:55:00,109.66,109.695,109.61,109.645,1483999996.0
2007-09-06 07:00:00,109.645,109.675,109.56,109.63,1412499998.0
2007-09-06 07:05:00,109.63,109.64,109.58,109.62,1637700005.0
2007-09-06 07:10:00,109.62,109.62,109.53,109.565,1596599992.0
2007-09-06 07:15:00,109.56,109.61,109.525,109.54,1087199998.0
2007-09-06 07:20:00,109.54,109.57,109.525,109.56,884399994.0
2007-09-06 07:25:00,109.56,109.57,109.47,109.475,1405499998.0
2007-09-06 07:30:00,109.48,109.53,109.47,109.48,1780399999.0
2007-09-06 07:35:00,109.48,109.52,109.46,109.46,1608700000.0
2007-09-06 07:40:00,109.47,109.52,109.455,109.47,1883799998.0
2007-09-06 07:45:00,109.46,109.54,109.44,109.535,2687399989.0
2007-09-06 07:50:00,109.535,109.6,109.51,109.59,2588399986.0
2007-09-06 07:55:00,109.6,109.6,109.5,109.5,2525399987.0
2007-09-06 08:00:00,109.5,109.65,109.5,109.62,2884100008.0
2007-09-06 08:05:00,109.635,109.65,109.54,109.56,2436200026.0
2007-09-06 08:10:00,109.56,109.61,109.54,109.595,1405799995.0
2007-09-06 08:15:00,109.59,109.6,109.55,109.56,1065199996.0
2007-09-06 08:20:00,109.56,109.61,109.54,109.56,1264999991.0
2007-09-06 08:25:00,109.565,109.655,109.56,109.59,2067199981.0
2007-09-06 08:30:00,109.585,109.61,109.54,109.56,3024200009.0
2007-09-06 08:35:00,109.56,109.57,109.47,109.49,2653900025.0
2007-09-06 08:40:00,109.49,109.52,109.44,109.445,3370900020.0
2007-09-06 08:45:00,109.45,109.46,109.37,109.445,2821300001.0
2007-09-06 08:50:00,109.45,109.46,109.4,109.435,4254800004.0
2007-09-06 08:55:00,109.44,109.47,109.43,109.46,2102000021.0
2007-09-06 09:00:00,109.47,109.585,109.47,109.55,2810600003.0
2007-09-06 09:05:00,109.55,109.58,109.53,109.55,2448099985.0
2007-09-06 09:10:00,109.545,109.545,109.485,109.49,2194100008.0
2007-09-06 09:15:00,109.49,109.55,109.48,109.495,3247899987.0
2007-09-06 09:20:00,109.5,109.565,109.46,109.48,1590700005.0
2007-09-06 09:25:00,109.49,109.64,109.47,109.58,3002299996.0
2007-09-06 09:30:00,109.58,109.73,109.58,109.72,3816600002.0
2007-09-06 09:35:00,109.725,109.74,109.64,109.675,4319700031.0
2007-09-06 09:40:00,109.68,109.77,109.68,109.73,2702900013.0
2007-09-06 09:45:00,109.73,109.74,109.665,109.675,3363900023.0
2007-09-06 09:50:00,109.675,109.7,109.66,109.67,2126800007.0
2007-09-06 09:55:00,109.68,109.68,109.55,109.57,3189200010.0
2007-09-06 10:00:00,109.57,109.58,109.52,109.53,3081200003.0
2007-09-06 10:05:00,109.54,109.57,109.53,109.54,2618402635.0
2007-09-06 10:10:00,109.54,109.605,109.51,109.605,3112500023.0
2007-09-06 10:15:00,109.605,109.62,109.565,109.585,2073800000.0
2007-09-06 10:20:00,109.58,109.59,109.53,109.565,2477500006.0
2007-09-06 10:25:00,109.56,109.57,109.5,109.55,3865300015.0
2007-09-06 10:30:00,109.56,109.59,109.49,109.59,2678800007.0
2007-09-06 10:35:00,109.585,109.63,109.56,109.62,1774000009.0
2007-09-06 10:40:00,109.62,109.62,109.525,109.54,1499499995.0
2007-09-06 10:45:00,109.545,109.58,109.545,109.57,1582600015.0
2007-09-06 10:50:00,109.57,109.62,109.55,109.61,2272400016.0
2007-09-06 10:55:00,109.61,109.67,109.61,109.64,1242500000.0
2007-09-06 11:00:00,109.64,109.66,109.55,109.64,2236900004.0
2007-09-06 11:05:00,109.64,109.65,109.59,109.635,2939700011.0
2007-09-06 11:10:00,109.635,109.66,109.58,109.61,2299100003.0
2007-09-06 11:15:00,109.61,109.63,109.59,109.61,2024800003.0
2007-09-06 11:20:00,109.61,109.615,109.54,109.555,2333400015.0
2007-09-06 11:25:00,109.57,109.57,109.42,109.425,2762200014.0
2007-09-06 11:30:00,109.42,109.43,109.24,109.34,5962400042.0
2007-09-06 11:35:00,109.34,109.39,109.3,109.315,4247400009.0
2007-09-06 11:40:00,109.32,109.4,109.29,109.38,3063800007.0
2007-09-06 11:45:00,109.38,109.45,109.36,109.385,2213100004.0
2007-09-06 11:50:00,109.385,109.455,109.35,109.36,3660600019.0
2007-09-06 11:55:00,109.36,109.39,109.33,109.33,1396900007.0
2007-09-06 12:00:00,109.34,109.345,109.075,109.095,4356199991.0
2007-09-06 12:05:00,109.1,109.12,108.95,109.06,2621300007.0
2007-09-06 12:10:00,109.06,109.08,108.91,109.065,4610400018.0
2007-09-06 12:15:00,109.07,109.15,109.04,109.13,2232600003.0
2007-09-06 12:20:00,109.13,109.16,109.1,109.16,2182700004.0
2007-09-06 12:25:00,109.16,109.25,109.115,109.195,3215800006.0
2007-09-06 12:30:00,109.195,109.205,109.08,109.14,3486700008.0
2007-09-06 12:35:00,109.13,109.19,109.13,109.16,2547599982.0
2007-09-06 12:40:00,109.16,109.16,109.025,109.06,3134700004.0
2007-09-06 12:45:00,109.06,109.09,108.985,109.03,2915399986.0
2007-09-06 12:50:00,109.03,109.15,109.01,109.02,2560799992.0
2007-09-06 12:55:00,109.02,109.08,108.95,109.01,1563200004.0
2007-09-06 13:00:00,109.0,109.06,108.92,109.02,1978500002.0
2007-09-06 13:05:00,109.02,109.1,109.02,109.04,2128900005.0
2007-09-06 13:10:00,109.04,109.08,108.98,109.045,3338200011.0
2007-09-06 13:15:00,109.045,109.07,108.91,108.95,5093100001.0
2007-09-06 13:20:00,108.95,109.03,108.945,108.98,4813500065.0
2007-09-06 13:25:00,108.99,109.04,108.95,109.0,3068500028.0
2007-09-06 13:30:00,109.01,109.07,108.99,109.05,3110400015.0
2007-09-06 13:35:00,109.05,109.09,109.04,109.09,897100008.0
2007-09-06 13:40:00,109.075,109.19,109.065,109.16,2469099993.0
2007-09-06 13:45:00,109.16,109.185,109.02,109.03,5873599966.0
2007-09-06 13:50:00,109.04,109.14,109.01,109.1,3374000001.0
2007-09-06 13:55:00,109.09,109.1,108.96,109.0,1778299999.0
2007-09-06 14:00:00,109.01,109.07,108.975,109.0,3334999987.0
2007-09-06 14:05:00,109.01,109.05,108.915,108.95,4268300021.0
2007-09-06 14:10:00,108.95,108.97,108.895,108.96,3377700004.0
2007-09-06 14:15:00,108.97,109.08,108.95,109.0,2336600006.0
2007-09-06 14:20:00,109.0,109.1,108.95,109.09,3203600017.0
2007-09-06 14:25:00,109.09,109.14,109.06,109.07,2090000012.0
2007-09-06 14:30:00,109.07,109.11,108.93,109.03,6062300004.0
2007-09-06 14:35:00,109.03,109.06,108.93,109.02,5395500039.0
2007-09-06 14:40:00,109.02,109.04,108.94,109.04,5536000018.0
2007-09-06 14:45:00,109.04,109.07,108.88,108.94,4689600023.0
2007-09-06 14:50:00,108.95,108.98,108.88,108.905,4857100031.0
2007-09-06 14:55:00,108.92,109.0,108.86,108.98,5297100016.0
2007-09-06 15:00:00,108.98,109.21,108.95,109.19,5852800008.0
2007-09-06 15:05:00,109.18,109.19,109.01,109.13,5481300033.0
2007-09-06 15:10:00,109.14,109.28,109.13,109.24,4726400020.0
2007-09-06 15:15:00,109.24,109.32,109.21,109.23,3538100013.0
2007-09-06 15:20:00,109.22,109.35,109.19,109.35,5323700019.0
2007-09-06 15:25:00,109.35,109.47,109.34,109.43,4381000010.0
2007-09-06 15:30:00,109.44,109.57,109.41,109.49,8313100030.0
2007-09-06 15:35:00,109.49,109.49,109.315,109.37,6313900030.0
2007-09-06 15:40:00,109.365,109.45,109.3,109.42,4842700024.0
2007-09-06 15:45:00,109.42,109.46,109.33,109.38,5750000030.0
2007-09-06 15:50:00,109.385,109.43,109.32,109.345,6827800001.0
2007-09-06 15:55:00,109.345,109.41,109.31,109.38,5484299956.0
2007-09-06 16:00:00,109.39,109.49,109.28,109.31,3509299990.0
2007-09-06 16:05:00,109.305,109.35,109.23,109.27,3792599992.0
2007-09-06 16:10:00,109.27,109.39,109.25,109.33,5490600067.0
2007-09-06 16:15:00,109.32,109.34,109.22,109.26,3054900001.0
2007-09-06 16:20:00,109.28,109.31,109.2,109.27,3518600006.0
2007-09-06 16:25:00,109.27,109.37,109.25,109.295,4668900022.0
2007-09-06 16:30:00,109.31,109.37,109.255,109.35,2354700010.0
2007-09-06 16:35:00,109.34,109.47,109.31,109.44,4648800027.0
2007-09-06 16:40:00,109.44,109.47,109.355,109.36,3282799998.0
2007-09-06 16:45:00,109.37,109.5,109.355,109.475,3179300023.0
2007-09-06 16:50:00,109.48,109.57,109.46,109.52,2736000008.0
2007-09-06 16:55:00,109.52,109.6,109.47,109.5,5794400021.0
2007-09-06 17:00:00,109.49,109.49,109.34,109.39,5693300018.0
2007-09-06 17:05:00,109.38,109.42,109.3,109.38,4608999995.0
2007-09-06 17:10:00,109.38,109.52,109.38,109.49,4113600048.0
2007-09-06 17:15:00,109.49,109.56,109.48,109.52,2261300009.0
2007-09-06 17:20:00,109.52,109.63,109.52,109.58,2818900016.0
2007-09-06 17:25:00,109.59,109.74,109.57,109.595,4478200009.0
2007-09-06 17:30:00,109.6,109.76,109.59,109.66,3002099999.0
2007-09-06 17:35:00,109.67,109.73,109.6,109.66,1948800000.0
2007-09-06 17:40:00,109.66,109.68,109.51,109.54,2554400005.0
2007-09-06 17:45:00,109.54,109.7,109.49,109.65,2680300001.0
2007-09-06 17:50:00,109.65,109.65,109.48,109.52,2308100000.0
2007-09-06 17:55:00,109.52,109.58,109.44,109.47,802499998.0
2007-09-06 18:00:00,109.47,109.55,109.43,109.53,763500000.0
2007-09-06 18:05:00,109.53,109.56,109.47,109.47,753200000.0
2007-09-06 18:10:00,109.47,109.53,109.46,109.53,748900000.0
2007-09-06 18:15:00,109.52,109.66,109.52,109.55,1204100000.0
2007-09-06 18:20:00,109.55,109.58,109.53,109.56,493000000.0
2007-09-06 18:25:00,109.56,109.56,109.49,109.51,407000000.0
2007-09-06 18:30:00,109.515,109.56,109.5,109.56,248400000.0
2007-09-06 18:35:00,109.55,109.65,109.53,109.63,773400000.0
2007-09-06 18:40:00,109.63,109.67,109.53,109.56,1107700000.0
2007-09-06 18:45:00,109.56,109.59,109.5,109.56,1162600000.0
2007-09-06 18:50:00,109.55,109.58,109.46,109.51,1128500000.0
2007-09-06 18:55:00,109.52,109.56,109.48,109.51,1043500000.0
2007-09-06 19:00:00,109.51,109.54,109.45,109.51,1549200000.0
2007-09-06 19:05:00,109.51,109.54,109.465,109.5,795200000.0
2007-09-06 19:10:00,109.5,109.575,109.39,109.41,1968800000.0
2007-09-06 19:15:00,109.4,109.42,109.34,109.4,936100000.0
2007-09-06 19:20:00,109.39,109.4,109.34,109.39,878100000.0
2007-09-06 19:25:00,109.39,109.41,109.36,109.36,698500000.0
2007-09-06 19:30:00,109.37,109.37,109.29,109.31,1445200004.0
2007-09-06 19:35:00,109.32,109.35,109.28,109.31,2450400031.0
2007-09-06 19:40:00,109.32,109.36,109.3,109.35,714400003.0
2007-09-06 19:45:00,109.36,109.46,109.355,109.45,1018800000.0
2007-09-06 19:50:00,109.45,109.46,109.385,109.42,1020400000.0
2007-09-06 19:55:00,109.42,109.51,109.38,109.51,1093300000.0
2007-09-06 20:00:00,109.49,109.51,109.43,109.46,659200000.0
2007-09-06 20:05:00,109.46,109.49,109.41,109.49,645500000.0
2007-09-06 20:10:00,109.49,109.54,109.47,109.5,478300000.0
2007-09-06 20:15:00,109.5,109.54,109.46,109.48,523900000.0
2007-09-06 20:20:00,109.46,109.55,109.46,109.55,493300000.0
2007-09-06 20:25:00,109.53,109.57,109.5,109.51,437200000.0
2007-09-06 20:30:00,109.51,109.52,109.44,109.48,1047200000.0
2007-09-06 20:35:00,109.48,109.52,109.44,109.44,919000000.0
2007-09-06 20:40:00,109.45,109.49,109.44,109.46,665400000.0
2007-09-06 20:45:00,109.46,109.48,109.42,109.435,542800000.0
2007-09-06 20:50:00,109.45,109.47,109.37,109.47,942800000.0
2007-09-06 20:55:00,109.46,109.52,109.45,109.51,919000000.0
2007-09-06 21:00:00,109.5,109.54,109.5,109.525,925800000.0
2007-09-06 21:05:00,109.54,109.58,109.525,109.525,1418200000.0
2007-09-06 21:10:00,109.54,109.59,109.515,109.56,1195399999.0
2007-09-06 21:15:00,109.55,109.565,109.5,109.54,658200000.0
2007-09-06 21:20:00,109.54,109.55,109.48,109.53,944100000.0
2007-09-06 21:25:00,109.53,109.54,109.5,109.53,606100000.0
2007-09-06 21:30:00,109.53,109.63,109.52,109.61,1351700000.0
2007-09-06 21:35:00,109.61,109.62,109.575,109.61,570800000.0
2007-09-06 21:40:00,109.59,109.62,109.56,109.59,1013300000.0
2007-09-06 21:45:00,109.59,109.62,109.57,109.62,212300000.0
2007-09-06 21:50:00,109.605,109.61,109.52,109.57,641200000.0
2007-09-06 21:55:00,109.58,109.61,109.54,109.595,599500000.0
2007-09-06 22:00:00,109.6,109.63,109.595,109.6,400600000.0
2007-09-06 22:05:00,109.6,109.62,109.57,109.57,525300000.0
2007-09-06 22:10:00,109.575,109.6,109.56,109.59,603800000.0
2007-09-06 22:15:00,109.59,109.61,109.575,109.59,311500000.0
2007-09-06 22:20:00,109.58,109.59,109.53,109.59,399100000.0
2007-09-06 22:25:00,109.59,109.59,109.535,109.56,294799999.0
2007-09-06 22:30:00,109.555,109.58,109.51,109.51,669400000.0
2007-09-06 22:35:00,109.52,109.56,109.505,109.56,382200000.0
2007-09-06 22:40:00,109.56,109.58,109.515,109.53,352400000.0
2007-09-06 22:45:00,109.53,109.55,109.52,109.53,220300000.0
2007-09-06 22:50:00,109.525,109.6,109.51,109.6,278600000.0
2007-09-06 22:55:00,109.6,109.66,109.57,109.63,342600000.0
2007-09-06 23:00:00,109.66,109.66,109.62,109.63,3600000.0
2007-09-06 23:05:00,109.62,109.66,109.62,109.64,17000000.0
2007-09-06 23:10:00,109.64,109.66,109.615,109.635,62600000.0
2007-09-06 23:15:00,109.63,109.68,109.63,109.67,206100000.0
2007-09-06 23:20:00,109.67,109.67,109.63,109.66,147600000.0
2007-09-06 23:25:00,109.66,109.69,109.63,109.67,110300000.0
2007-09-06 23:30:00,109.67,109.675,109.605,109.64,435200000.0
2007-09-06 23:35:00,109.64,109.67,109.635,109.66,266000004.0
2007-09-06 23:40:00,109.66,109.7,109.64,109.7,419900003.0
2007-09-06 23:45:00,109.71,109.74,109.635,109.72,741200000.0
2007-09-06 23:50:00,109.72,109.78,109.7,109.72,794400006.0
2007-09-06 23:55:00,109.73,109.74,109.69,109.74,192900001.0
2007-09-07 00:00:00,109.74,109.76,109.72,109.74,180700002.0
2007-09-07 00:05:00,109.72,109.76,109.68,109.735,656000000.0
2007-09-07 00:10:00,109.74,109.745,109.7,109.7,482100003.0
2007-09-07 00:15:00,109.72,109.74,109.71,109.74,134400000.0
2007-09-07 00:20:00,109.74,109.76,109.73,109.73,181400000.0
2007-09-07 00:25:00,109.73,109.75,109.68,109.69,341100000.0
2007-09-07 00:30:00,109.71,109.71,109.67,109.705,246600000.0
2007-09-07 00:35:00,109.7,109.71,109.63,109.67,712500006.0
2007-09-07 00:40:00,109.675,109.685,109.64,109.66,663100003.0
2007-09-07 00:45:00,109.65,109.7,109.64,109.68,1603600027.0
2007-09-07 00:50:00,109.66,109.67,109.62,109.65,540700001.0
2007-09-07 00:55:00,109.65,109.7,109.65,109.7,347900000.0
2007-09-07 01:00:00,109.68,109.72,109.67,109.68,500100000.0
2007-09-07 01:05:00,109.68,109.69,109.66,109.66,175500002.0
2007-09-07 01:10:00,109.67,109.715,109.65,109.67,737100000.0
2007-09-07 01:15:00,109.69,109.925,109.68,109.805,3189800025.0
2007-09-07 01:20:00,109.805,109.805,109.73,109.755,1408000004.0
2007-09-07 01:25:00,109.755,109.76,109.7,109.715,1243300017.0
2007-09-07 01:30:00,109.72,109.73,109.67,109.715,1340999996.0
2007-09-07 01:35:00,109.715,109.72,109.68,109.7,793200000.0
2007-09-07 01:40:00,109.7,109.74,109.68,109.68,710199999.0
2007-09-07 01:45:00,109.67,109.73,109.67,109.715,1596200006.0
2007-09-07 01:50:00,109.715,109.725,109.595,109.62,1075299997.0
2007-09-07 01:55:00,109.62,109.71,109.61,109.7,1663099986.0
2007-09-07 02:00:00,109.7,109.73,109.68,109.7,1275999999.0
2007-09-07 02:05:00,109.7,109.7,109.635,109.65,1472299993.0
2007-09-07 02:10:00,109.63,109.665,109.575,109.6,1350399976.0
2007-09-07 02:15:00,109.6,109.64,109.59,109.615,1688499973.0
2007-09-07 02:20:00,109.62,109.665,109.62,109.645,1399099993.0
2007-09-07 02:25:00,109.645,109.65,109.61,109.61,1210999986.0
2007-09-07 02:30:00,109.61,109.61,109.57,109.59,1538399989.0
2007-09-07 02:35:00,109.59,109.62,109.57,109.59,1672600005.0
2007-09-07 02:40:00,109.59,109.6,109.56,109.59,1526199993.0
2007-09-07 02:45:00,109.59,109.65,109.58,109.62,2783199985.0
2007-09-07 02:50:00,109.62,109.665,109.6,109.665,1651199990.0
2007-09-07 02:55:00,109.66,109.7,109.65,109.675,1951399980.0
2007-09-07 03:00:00,109.675,109.69,109.65,109.655,1176899983.0
2007-09-07 03:05:00,109.66,109.68,109.63,109.66,1573399994.0
2007-09-07 03:10:00,109.66,109.66,109.63,109.645,1573199966.0
2007-09-07 03:15:00,109.65,109.65,109.63,109.64,1012099996.0
2007-09-07 03:20:00,109.63,109.63,109.55,109.55,2086699989.0
2007-09-07 03:25:00,109.55,109.55,109.47,109.47,3178000022.0
2007-09-07 03:30:00,109.485,109.565,109.475,109.555,2799700012.0
2007-09-07 03:35:00,109.555,109.565,109.53,109.54,1594099988.0
2007-09-07 03:40:00,109.535,109.535,109.49,109.495,1784999966.0
2007-09-07 03:45:00,109.5,109.5,109.44,109.46,1910700003.0
2007-09-07 03:50:00,109.46,109.475,109.41,109.43,1903900001.0
2007-09-07 03:55:00,109.44,109.445,109.405,109.41,1698899989.0
2007-09-07 04:00:00,109.41,109.46,109.39,109.455,2303799975.0
2007-09-07 04:05:00,109.45,109.465,109.4,109.42,2420699979.0
2007-09-07 04:10:00,109.42,109.44,109.39,109.41,1609599987.0
2007-09-07 04:15:00,109.42,109.425,109.34,109.4,2230799985.0
2007-09-07 04:20:00,109.4,109.4,109.375,109.39,1364799990.0
2007-09-07 04:25:00,109.39,109.4,109.35,109.38,1095099991.0
2007-09-07 04:30:00,109.38,109.41,109.36,109.4,1394299979.0
2007-09-07 04:35:00,109.4,109.405,109.365,109.38,1060599998.0
2007-09-07 04:40:00,109.39,109.425,109.38,109.425,790700000.0
2007-09-07 04:45:00,109.42,109.45,109.38,109.39,1555099996.0
2007-09-07 04:50:00,109.39,109.46,109.39,109.425,1662199997.0
2007-09-07 04:55:00,109.43,109.445,109.4,109.43,1255500004.0
2007-09-07 05:00:00,109.43,109.46,109.42,109.45,1064400000.0
2007-09-07 05:05:00,109.45,109.46,109.425,109.435,626199998.0
2007-09-07 05:10:00,109.42,109.43,109.36,109.37,1408499988.0
2007-09-07 05:15:00,109.37,109.41,109.36,109.36,1839999988.0
2007-09-07 05:20:00,109.36,109.39,109.355,109.37,1623199987.0
2007-09-07 05:25:00,109.37,109.375,109.33,109.34,1062599996.0
2007-09-07 05:30:00,109.34,109.345,109.3,109.33,1445400003.0
2007-09-07 05:35:00,109.335,109.35,109.295,109.32,1515600003.0
2007-09-07 05:40:00,109.33,109.35,109.325,109.345,1073099993.0
2007-09-07 05:45:00,109.345,109.345,109.31,109.325,566499998.0
2007-09-07 05:50:00,109.32,109.32,109.21,109.22,2155699994.0
2007-09-07 05:55:00,109.21,109.28,109.2,109.28,2937399986.0
2007-09-07 06:00:00,109.28,109.29,109.25,109.28,1923599990.0
2007-09-07 06:05:00,109.28,109.29,109.23,109.27,1891599996.0
2007-09-07 06:10:00,109.29,109.33,109.27,109.31,1657000000.0
2007-09-07 06:15:00,109.31,109.31,109.29,109.3,1330399998.0
2007-09-07 06:20:00,109.295,109.35,109.26,109.31,2150899991.0
2007-09-07 06:25:00,109.32,109.34,109.28,109.3,3293199972.0
2007-09-07 06:30:00,109.31,109.31,109.27,109.275,1518899997.0
2007-09-07 06:35:00,109.275,109.29,109.235,109.28,2542199998.0
2007-09-07 06:40:00,109.28,109.28,109.19,109.21,2079499994.0
2007-09-07 06:45:00,109.205,109.24,109.19,109.23,2833799996.0
2007-09-07 06:50:00,109.23,109.26,109.21,109.26,3013599964.0
2007-09-07 06:55:00,109.26,109.27,109.21,109.22,2035099992.0
2007-09-07 07:00:00,109.225,109.25,109.2,109.22,1771099989.0
2007-09-07 07:05:00,109.215,109.255,109.21,109.24,1518799989.0
2007-09-07 07:10:00,109.24,109.27,109.22,109.255,2163699989.0
2007-09-07 07:15:00,109.25,109.28,109.24,109.25,943899994.0
2007-09-07 07:20:00,109.245,109.3,109.23,109.25,3206799982.0
2007-09-07 07:25:00,109.25,109.37,109.25,109.35,2933800016.0
2007-09-07 07:30:00,109.345,109.37,109.32,109.355,1734499993.0
2007-09-07 07:35:00,109.36,109.44,109.34,109.44,1871900002.0
2007-09-07 07:40:00,109.44,109.49,109.42,109.45,2508099973.0
2007-09-07 07:45:00,109.45,109.45,109.37,109.4,2111699991.0
2007-09-07 07:50:00,109.4,109.43,109.4,109.41,1335399999.0
2007-09-07 07:55:00,109.41,109.41,109.33,109.35,2406499973.0
2007-09-07 08:00:00,109.36,109.385,109.3,109.3,3371699994.0
2007-09-07 08:05:00,109.31,109.36,109.29,109.34,2364399975.0
2007-09-07 08:10:00,109.34,109.375,109.32,109.34,2404299990.0
2007-09-07 08:15:00,109.33,109.34,109.29,109.31,878000010.0
2007-09-07 08:20:00,109.32,109.32,109.29,109.3,1075700011.0
2007-09-07 08:25:00,109.3,109.305,109.27,109.27,1304999993.0
2007-09-07 08:30:00,109.275,109.395,109.27,109.395,2669300006.0
2007-09-07 08:35:00,109.4,109.45,109.37,109.4,3172900014.0
2007-09-07 08:40:00,109.42,109.475,109.4,109.425,2359000010.0
2007-09-07 08:45:00,109.42,109.42,109.35,109.37,2528900003.0
2007-09-07 08:50:00,109.38,109.38,109.35,109.375,897300005.0
2007-09-07 08:55:00,109.375,109.38,109.34,109.36,2120199995.0
2007-09-07 09:00:00,109.36,109.41,109.35,109.4,2094699990.0
2007-09-07 09:05:00,109.4,109.44,109.38,109.39,2757099996.0
2007-09-07 09:10:00,109.4,109.4,109.35,109.36,916800006.0
2007-09-07 09:15:00,109.35,109.36,109.14,109.22,3608700010.0
2007-09-07 09:20:00,109.22,109.265,109.14,109.23,4037800016.0
2007-09-07 09:25:00,109.22,109.25,109.145,109.25,2923800012.0
2007-09-07 09:30:00,109.23,109.25,109.2,109.215,1670999998.0
2007-09-07 09:35:00,109.22,109.32,109.22,109.31,1611499993.0
2007-09-07 09:40:00,109.31,109.34,109.255,109.27,2145400014.0
2007-09-07 09:45:00,109.27,109.31,109.26,109.29,1924300010.0
2007-09-07 09:50:00,109.29,109.48,109.255,109.455,3309700007.0
2007-09-07 09:55:00,109.46,109.54,109.4,109.45,3545099995.0
2007-09-07 10:00:00,109.45,109.48,109.41,109.41,1319800002.0
2007-09-07 10:05:00,109.41,109.5,109.41,109.5,1638900000.0
2007-09-07 10:10:00,109.5,109.5,109.46,109.47,1697599983.0
2007-09-07 10:15:00,109.47,109.51,109.42,109.47,1036499995.0
2007-09-07 10:20:00,109.47,109.49,109.44,109.46,881699999.0
2007-09-07 10:25:00,109.47,109.52,109.44,109.44,2350399997.0
2007-09-07 10:30:00,109.45,109.49,109.45,109.46,1475799992.0
2007-09-07 10:35:00,109.46,109.48,109.43,109.455,2057800007.0
2007-09-07 10:40:00,109.45,109.5,109.42,109.5,2542900033.0
2007-09-07 10:45:00,109.49,109.53,109.48,109.51,2121700014.0
2007-09-07 10:50:00,109.515,109.54,109.415,109.47,1748700006.0
2007-09-07 10:55:00,109.47,109.53,109.445,109.51,2108100011.0
2007-09-07 11:00:00,109.495,109.53,109.46,109.46,1458800008.0
2007-09-07 11:05:00,109.46,109.48,109.44,109.46,1267600007.0
2007-09-07 11:10:00,109.455,109.63,109.455,109.62,2974000021.0
2007-09-07 11:15:00,109.62,109.66,109.525,109.56,3253700028.0
2007-09-07 11:20:00,109.57,109.6,109.5,109.52,2448400014.0
2007-09-07 11:25:00,109.52,109.61,109.5,109.56,1860000010.0
2007-09-07 11:30:00,109.56,109.59,109.53,109.56,1787500009.0
2007-09-07 11:35:00,109.55,109.57,109.5,109.51,1761600011.0
2007-09-07 11:40:00,109.51,109.51,109.44,109.465,1981000030.0
2007-09-07 11:45:00,109.47,109.5,109.46,109.48,1284500008.0
2007-09-07 11:50:00,109.48,109.48,109.45,109.47,1792700018.0
2007-09-07 11:55:00,109.465,109.53,109.44,109.53,1291200009.0
2007-09-07 12:00:00,109.525,109.55,109.47,109.48,1648300006.0
2007-09-07 12:05:00,109.48,109.53,109.47,109.53,1558900002.0
2007-09-07 12:10:00,109.54,109.56,109.47,109.53,1877100009.0
2007-09-07 12:15:00,109.535,109.59,109.51,109.52,2713700027.0
2007-09-07 12:20:00,109.525,109.54,109.4,109.54,5267800043.0
2007-09-07 12:25:00,109.54,109.59,109.49,109.51,2299300005.0
2007-09-07 12:30:00,109.51,109.53,109.475,109.52,1502300006.0
2007-09-07 12:35:00,109.52,109.55,109.48,109.54,2753100002.0
2007-09-07 12:40:00,109.54,109.62,109.5,109.605,2361400007.0
2007-09-07 12:45:00,109.61,109.64,109.555,109.625,2784000044.0
2007-09-07 12:50:00,109.62,109.64,109.535,109.57,1783000021.0
2007-09-07 12:55:00,109.57,109.64,109.57,109.61,2181099998.0
2007-09-07 13:00:00,109.65,109.86,109.65,109.67,3918700007.0
2007-09-07 13:05:00,109.67,109.71,109.575,109.61,3013983453.0
2007-09-07 13:10:00,109.61,109.63,109.52,109.6,3947900029.0
2007-09-07 13:15:00,109.6,109.66,109.58,109.59,1738000000.0
2007-09-07 13:20:00,109.61,109.62,109.535,109.555,2607800014.0
2007-09-07 13:25:00,109.555,109.61,109.515,109.575,2574400022.0
2007-09-07 13:30:00,109.58,109.64,109.545,109.61,2142700027.0
2007-09-07 13:35:00,109.61,109.62,109.51,109.53,2044900019.0
2007-09-07 13:40:00,109.53,109.56,109.5,109.54,2856700028.0
2007-09-07 13:45:00,109.54,109.55,109.505,109.53,1458500015.0
2007-09-07 13:50:00,109.53,109.53,109.41,109.5,4582900014.0
2007-09-07 13:55:00,109.5,109.54,109.47,109.53,2283000004.0
2007-09-07 14:00:00,109.52,109.55,109.47,109.54,3106100019.0
2007-09-07 14:05:00,109.54,109.59,109.54,109.57,2142700011.0
2007-09-07 14:10:00,109.56,109.61,109.55,109.59,2410200018.0
2007-09-07 14:15:00,109.59,109.65,109.56,109.63,2796800010.0
2007-09-07 14:20:00,109.63,109.65,109.55,109.55,3195000014.0
2007-09-07 14:25:00,109.58,109.63,109.47,109.47,4499400033.0
2007-09-07 14:30:00,109.45,109.46,108.8,109.1,3578199999.0
2007-09-07 14:35:00,109.1,109.2,108.975,109.03,7200400003.0
2007-09-07 14:40:00,109.01,109.01,108.675,108.73,8615300023.0
2007-09-07 14:45:00,108.73,108.88,108.62,108.81,7166400003.0
2007-09-07 14:50:00,108.81,109.02,108.73,108.89,8346000019.0
2007-09-07 14:55:00,108.89,108.98,108.84,108.89,8247900015.0
2007-09-07 15:00:00,108.89,108.93,108.74,108.755,4878200010.0
2007-09-07 15:05:00,108.77,108.77,108.635,108.69,4986099988.0
2007-09-07 15:10:00,108.67,108.7,108.38,108.425,3546199990.0
2007-09-07 15:15:00,108.44,108.61,108.42,108.585,5793099986.0
2007-09-07 15:20:00,108.6,108.61,108.38,108.52,3410299993.0
2007-09-07 15:25:00,108.52,108.57,108.44,108.47,4831300001.0
2007-09-07 15:30:00,108.455,108.5,108.1,108.32,6441399993.0
2007-09-07 15:35:00,108.31,108.33,108.12,108.15,6650500023.0
2007-09-07 15:40:00,108.14,108.36,108.07,108.34,6701700018.0
2007-09-07 15:45:00,108.34,108.46,108.23,108.46,5883299992.0
2007-09-07 15:50:00,108.46,108.46,108.29,108.39,5723700030.0
2007-09-07 15:55:00,108.38,108.465,108.35,108.465,2905600006.0
2007-09-07 16:00:00,108.46,108.46,108.36,108.43,3425499981.0
2007-09-07 16:05:00,108.42,108.51,108.4,108.45,3786300025.0
2007-09-07 16:10:00,108.45,108.5,108.3,108.37,3618500010.0
2007-09-07 16:15:00,108.37,108.41,108.31,108.36,4160000020.0
2007-09-07 16:20:00,108.36,108.42,108.33,108.36,3601300023.0
2007-09-07 16:25:00,108.35,108.39,108.26,108.28,3328100002.0
2007-09-07 16:30:00,108.28,108.3,108.09,108.1,2408699999.0
2007-09-07 16:35:00,108.11,108.14,108.0,108.05,4183799990.0
2007-09-07 16:40:00,108.05,108.14,107.995,108.09,4745600000.0
2007-09-07 16:45:00,108.09,108.11,107.99,108.02,2628000000.0
2007-09-07 16:50:00,108.0,108.03,107.82,107.92,2671100000.0
2007-09-07 16:55:00,107.93,107.94,107.81,107.91,2490700000.0
2007-09-07 17:00:00,107.91,107.94,107.66,107.725,4349299973.0
2007-09-07 17:05:00,107.72,107.84,107.71,107.72,4218000007.0
2007-09-07 17:10:00,107.71,107.72,107.49,107.54,4737499979.0
2007-09-07 17:15:00,107.52,107.54,107.36,107.37,3701499987.0
2007-09-07 17:20:00,107.38,107.44,107.15,107.2,4052499990.0
2007-09-07 17:25:00,107.2,107.29,107.05,107.09,4398099995.0
2007-09-07 17:30:00,107.09,107.28,106.97,107.27,5232899990.0
2007-09-07 17:35:00,107.27,107.53,107.24,107.5,4518400003.0
2007-09-07 17:40:00,107.495,107.5,107.28,107.47,3772500002.0
2007-09-07 17:45:00,107.465,107.67,107.45,107.63,4229300005.0
2007-09-07 17:50:00,107.63,107.7,107.57,107.6,3030300001.0
2007-09-07 17:55:00,107.6,107.74,107.57,107.68,1951800004.0
2007-09-07 18:00:00,107.67,107.69,107.48,107.52,4332300026.0
2007-09-07 18:05:00,107.51,107.51,107.35,107.42,2896800007.0
2007-09-07 18:10:00,107.43,107.51,107.4,107.45,2477300004.0
2007-09-07 18:15:00,107.46,107.48,107.37,107.39,2008200005.0
2007-09-07 18:20:00,107.39,107.41,107.32,107.39,2242600008.0
2007-09-07 18:25:00,107.39,107.63,107.39,107.63,2556799996.0
2007-09-07 18:30:00,107.63,107.73,107.605,107.62,2860000008.0
2007-09-07 18:35:00,107.62,107.66,107.6,107.6,1537200007.0
2007-09-07 18:40:00,107.61,107.63,107.53,107.55,2252200022.0
2007-09-07 18:45:00,107.55,107.6,107.51,107.58,2136100012.0
2007-09-07 18:50:00,107.59,107.6,107.53,107.54,1136300003.0
2007-09-07 18:55:00,107.54,107.61,107.51,107.61,832500003.0
2007-09-07 19:00:00,107.61,107.63,107.54,107.56,2736700018.0
2007-09-07 19:05:00,107.55,107.72,107.51,107.71,1737400010.0
2007-09-07 19:10:00,107.71,107.77,107.7,107.75,1728800007.0
2007-09-07 19:15:00,107.76,107.77,107.65,107.69,1049500003.0
2007-09-07 19:20:00,107.68,107.72,107.655,107.67,1691999998.0
2007-09-07 19:25:00,107.67,107.68,107.605,107.63,1215399983.0
2007-09-07 19:30:00,107.625,107.72,107.625,107.72,1025200005.0
2007-09-07 19:35:00,107.73,107.76,107.63,107.65,2026700002.0
2007-09-07 19:40:00,107.65,107.65,107.54,107.59,1871700006.0
2007-09-07 19:45:00,107.59,107.62,107.55,107.62,1688499992.0
2007-09-07 19:50:00,107.615,107.67,107.58,107.635,1563200005.0
2007-09-07 19:55:00,107.635,107.65,107.57,107.57,1478300016.0
2007-09-07 20:00:00,107.57,107.585,107.445,107.55,3103500002.0
2007-09-07 20:05:00,107.55,107.58,107.52,107.56,1505900014.0
2007-09-07 20:10:00,107.56,107.61,107.46,107.6,2289200014.0
2007-09-07 20:15:00,107.6,107.62,107.54,107.58,1141499993.0
2007-09-07 20:20:00,107.58,107.58,107.53,107.56,1045699999.0
2007-09-07 20:25:00,107.56,107.57,107.5,107.525,1057600009.0
2007-09-07 20:30:00,107.54,107.57,107.49,107.52,2165200013.0
2007-09-07 20:35:00,107.51,107.65,107.51,107.63,1527700006.0
2007-09-07 20:40:00,107.63,107.64,107.52,107.55,898900007.0
2007-09-07 20:45:00,107.535,107.55,107.49,107.5,1818900009.0
2007-09-07 20:50:00,107.5,107.54,107.45,107.46,1952100010.0
2007-09-07 20:55:00,107.46,107.5,107.38,107.39,3138400013.0
2007-09-07 21:00:00,107.39,107.49,107.36,107.49,2123800013.0
2007-09-07 21:05:00,107.49,107.51,107.46,107.48,916500000.0
2007-09-07 21:10:00,107.48,107.51,107.42,107.49,950300003.0
2007-09-07 21:15:00,107.5,107.55,107.46,107.53,1345899999.0
2007-09-07 21:20:00,107.53,107.54,107.45,107.46,1141500003.0
2007-09-07 21:25:00,107.45,107.48,107.335,107.4,3658300010.0
2007-09-07 21:30:00,107.4,107.46,107.385,107.385,1090200007.0
2007-09-07 21:35:00,107.39,107.42,107.36,107.395,2194200007.0
2007-09-07 21:40:00,107.395,107.43,107.35,107.39,1694200005.0
2007-09-07 21:45:00,107.39,107.5,107.35,107.47,2197700012.0
2007-09-07 21:50:00,107.48,107.6,107.44,107.59,1374700001.0
2007-09-07 21:55:00,107.6,107.64,107.51,107.53,1960000001.0
2007-09-07 22:00:00,107.53,107.58,107.52,107.55,918399999.0
2007-09-07 22:05:00,107.56,107.57,107.51,107.53,859299997.0
2007-09-07 22:10:00,107.52,107.56,107.48,107.54,1270699997.0
2007-09-07 22:15:00,107.54,107.6,107.51,107.51,1198299998.0
2007-09-07 22:20:00,107.51,107.54,107.49,107.49,1064999997.0
2007-09-07 22:25:00,107.495,107.55,107.48,107.54,464700001.0
2007-09-07 22:30:00,107.55,107.59,107.52,107.56,622300000.0
2007-09-07 22:35:00,107.52,107.6,107.51,107.53,950599994.0
2007-09-07 22:40:00,107.52,107.585,107.51,107.58,1120100000.0
2007-09-07 22:45:00,107.57,107.58,107.44,107.46,720000005.0
2007-09-07 22:50:00,107.46,107.56,107.44,107.545,1001899998.0
2007-09-07 22:55:00,107.56,107.56,107.38,107.38,853099996.0
2007-09-09 23:30:00,106.91,106.94,106.89,106.89,38200000.0
2007-09-09 23:35:00,106.89,106.91,106.835,106.89,63800000.0
2007-09-09 23:40:00,106.9,106.92,106.89,106.92,22000000.0
2007-09-09 23:45:00,106.905,106.95,106.905,106.94,26400000.0
2007-09-09 23:50:00,106.94,107.02,106.94,107.01,11200000.0
2007-09-09 23:55:00,106.99,107.01,106.975,106.98,35000000.0
2007-09-10 00:00:00,107.0,107.0,106.75,106.79,100500000.0
2007-09-10 00:05:00,106.78,106.79,106.71,106.73,37000000.0
2007-09-10 00:10:00,106.74,106.82,106.705,106.785,18200000.0
2007-09-10 00:15:00,106.82,106.82,106.7,106.75,57800000.0
2007-09-10 00:20:00,106.75,106.82,106.735,106.82,79600000.0
2007-09-10 00:25:00,106.82,106.89,106.785,106.83,105800000.0
2007-09-10 00:30:00,106.85,106.85,106.79,106.81,71600000.0
2007-09-10 00:35:00,106.82,106.82,106.69,106.73,90800000.0
2007-09-10 00:40:00,106.74,106.78,106.7,106.7,36200000.0
2007-09-10 00:45:00,106.72,106.72,106.56,106.57,65200000.0
2007-09-10 00:50:00,106.57,106.67,106.555,106.58,82000000.0
2007-09-10 00:55:00,106.59,106.61,106.57,106.61,81400000.0
2007-09-10 01:00:00,106.58,106.7,106.545,106.69,138000000.0
2007-09-10 01:05:00,106.7,106.74,106.61,106.73,81000000.0
2007-09-10 01:10:00,106.72,106.78,106.71,106.775,368100000.0
2007-09-10 01:15:00,106.77,106.775,106.665,106.68,1020200000.0
2007-09-10 01:20:00,106.67,106.68,106.61,106.65,1156199994.0
2007-09-10 01:25:00,106.64,106.715,106.63,106.7,983299995.0
2007-09-10 01:30:00,106.7,106.785,106.7,106.78,1167899998.0
2007-09-10 01:35:00,106.78,106.89,106.77,106.85,1638899995.0
2007-09-10 01:40:00,106.86,106.9,106.82,106.885,1811399985.0
2007-09-10 01:45:00,106.88,106.92,106.85,106.92,1040399999.0
2007-09-10 01:50:00,106.89,106.97,106.81,106.85,1538799996.0
2007-09-10 01:55:00,106.85,106.87,106.75,106.84,1874499998.0
2007-09-10 02:00:00,106.82,106.9,106.8,106.86,2417899992.0
2007-09-10 02:05:00,106.88,106.88,106.77,106.79,2334499983.0
2007-09-10 02:10:00,106.79,106.82,106.755,106.8,2141299993.0
2007-09-10 02:15:00,106.8,106.88,106.8,106.87,2159599991.0
2007-09-10 02:20:00,106.87,106.91,106.85,106.89,2678099966.0
2007-09-10 02:25:00,106.885,106.915,106.85,106.87,2048399967.0
2007-09-10 02:30:00,106.875,106.88,106.82,106.85,1980600001.0
2007-09-10 02:35:00,106.835,106.86,106.76,106.8,2142500021.0
2007-09-10 02:40:00,106.8,106.81,106.695,106.7,1635200002.0
2007-09-10 02:45:00,106.7,106.71,106.62,106.625,1814000002.0
2007-09-10 02:50:00,106.63,106.67,106.57,106.61,2559100005.0
2007-09-10 02:55:00,106.61,106.635,106.57,106.57,2097200022.0
2007-09-10 03:00:00,106.595,106.66,106.59,106.62,2099600022.0
2007-09-10 03:05:00,106.62,106.64,106.61,106.61,1324800008.0
2007-09-10 03:10:00,106.62,106.63,106.53,106.63,2104800012.0
2007-09-10 03:15:00,106.61,106.66,106.58,106.61,1902400006.0
2007-09-10 03:20:00,106.61,106.675,106.57,106.66,3318400000.0
2007-09-10 03:25:00,106.65,106.67,106.51,106.52,2955800005.0
2007-09-10 03:30:00,106.52,106.56,106.5,106.53,2058399998.0
2007-09-10 03:35:00,106.535,106.62,106.52,106.59,2825399997.0
2007-09-10 03:40:00,106.59,106.68,106.57,106.67,1669600000.0
2007-09-10 03:45:00,106.67,106.87,106.67,106.78,2879800007.0
2007-09-10 03:50:00,106.78,106.91,106.78,106.88,3173399972.0
2007-09-10 03:55:00,106.88,106.88,106.73,106.79,2116100019.0
2007-09-10 04:00:00,106.795,106.815,106.75,106.79,1752600003.0
2007-09-10 04:05:00,106.79,106.85,106.76,106.8,2195599980.0
2007-09-10 04:10:00,106.81,106.81,106.77,106.78,920199993.0
2007-09-10 04:15:00,106.77,106.87,106.72,106.85,1342400013.0
2007-09-10 04:20:00,106.85,106.89,106.81,106.835,1096300003.0
2007-09-10 04:25:00,106.835,106.845,106.735,106.845,1553300003.0
2007-09-10 04:30:00,106.84,106.86,106.815,106.82,1978600034.0
2007-09-10 04:35:00,106.82,106.84,106.8,106.81,1574400010.0
2007-09-10 04:40:00,106.81,106.82,106.78,106.8,910400009.0
2007-09-10 04:45:00,106.8,106.84,106.8,106.825,365300004.0
2007-09-10 04:50:00,106.83,106.875,106.83,106.86,751000004.0
2007-09-10 04:55:00,106.86,106.86,106.82,106.83,1302600009.0
2007-09-10 05:00:00,106.82,106.84,106.78,106.79,1250899999.0
2007-09-10 05:05:00,106.8,106.84,106.78,106.79,976600005.0
2007-09-10 05:10:00,106.79,106.8,106.77,106.8,664500003.0
2007-09-10 05:15:00,106.8,106.845,106.76,106.84,747900000.0
2007-09-10 05:20:00,106.81,106.86,106.81,106.84,609799999.0
2007-09-10 05:25:00,106.84,106.845,106.81,106.835,565800004.0
2007-09-10 05:30:00,106.835,106.85,106.82,106.85,465200003.0
2007-09-10 05:35:00,106.85,106.9,106.84,106.9,779400002.0
2007-09-10 05:40:00,106.9,106.915,106.89,106.915,1346100027.0
2007-09-10 05:45:00,106.91,106.96,106.91,106.935,1208800013.0
2007-09-10 05:50:00,106.94,107.06,106.94,107.04,1838500009.0
2007-09-10 05:55:00,107.05,107.14,107.025,107.09,2237800010.0
2007-09-10 06:00:00,107.08,107.09,107.01,107.02,1844900018.0
2007-09-10 06:05:00,107.035,107.08,107.02,107.07,2005500026.0
2007-09-10 06:10:00,107.07,107.11,107.04,107.04,1739500028.0
2007-09-10 06:15:00,107.05,107.07,107.035,107.07,1570500027.0
2007-09-10 06:20:00,107.08,107.1,107.06,107.1,1830400004.0
2007-09-10 06:25:00,107.1,107.13,107.065,107.12,1047699995.0
2007-09-10 06:30:00,107.13,107.22,107.11,107.205,2297800010.0
2007-09-10 06:35:00,107.2,107.24,107.165,107.23,1621600012.0
2007-09-10 06:40:00,107.23,107.23,107.14,107.18,2554499994.0
2007-09-10 06:45:00,107.18,107.22,107.16,107.21,1372299997.0
2007-09-10 06:50:00,107.21,107.26,107.2,107.245,1817199988.0
2007-09-10 06:55:00,107.26,107.27,107.215,107.23,675199999.0
2007-09-10 07:00:00,107.235,107.26,107.21,107.21,754899993.0
2007-09-10 07:05:00,107.205,107.22,107.07,107.075,2311200031.0
2007-09-10 07:10:00,107.075,107.1,107.055,107.055,1484600003.0
2007-09-10 07:15:00,107.055,107.12,107.035,107.08,1566199995.0
2007-09-10 07:20:00,107.07,107.095,107.04,107.09,550100002.0
2007-09-10 07:25:00,107.09,107.1,107.05,107.07,1130600004.0
2007-09-10 07:30:00,107.075,107.08,107.06,107.07,721000002.0
2007-09-10 07:35:00,107.07,107.08,107.01,107.03,1720499995.0
2007-09-10 07:40:00,107.03,107.03,107.015,107.03,913600021.0
2007-09-10 07:45:00,107.03,107.06,107.02,107.05,1513499999.0
2007-09-10 07:50:00,107.06,107.09,107.005,107.05,1972100001.0
2007-09-10 07:55:00,107.05,107.1,106.86,106.92,2379000015.0
2007-09-10 08:00:00,106.91,107.0,106.88,106.98,2714300039.0
2007-09-10 08:05:00,107.01,107.06,106.99,107.04,2105800007.0
2007-09-10 08:10:00,107.04,107.06,106.985,107.01,2734900012.0
2007-09-10 08:15:00,107.01,107.05,107.0,107.03,1434200001.0
2007-09-10 08:20:00,107.03,107.09,107.0,107.04,1683300003.0
2007-09-10 08:25:00,107.025,107.04,106.965,106.985,1162800001.0
2007-09-10 08:30:00,106.99,107.01,106.91,106.91,939599997.0
2007-09-10 08:35:00,106.91,106.97,106.895,106.96,712299999.0
2007-09-10 08:40:00,106.96,107.07,106.96,107.05,1502099998.0
2007-09-10 08:45:00,107.06,107.06,106.99,107.03,1599999999.0
2007-09-10 08:50:00,107.03,107.03,106.95,107.0,1805899994.0
2007-09-10 08:55:00,107.005,107.08,106.98,107.04,1496199990.0
2007-09-10 09:00:00,107.04,107.14,107.01,107.12,1526599990.0
2007-09-10 09:05:00,107.11,107.17,107.05,107.11,1434800003.0
2007-09-10 09:10:00,107.11,107.11,106.94,106.96,1420400004.0
2007-09-10 09:15:00,106.945,107.04,106.94,107.02,1431399998.0
2007-09-10 09:20:00,107.02,107.08,106.975,107.045,1113400005.0
2007-09-10 09:25:00,107.055,107.14,107.055,107.11,925400005.0
2007-09-10 09:30:00,107.11,107.14,107.06,107.13,669500002.0
2007-09-10 09:35:00,107.13,107.21,107.1,107.12,858600006.0
2007-09-10 09:40:00,107.105,107.17,107.09,107.15,1272700006.0
2007-09-10 09:45:00,107.16,107.23,107.13,107.23,1049299998.0
2007-09-10 09:50:00,107.24,107.24,107.14,107.17,1229799996.0
2007-09-10 09:55:00,107.17,107.2,107.12,107.14,1085900003.0
2007-09-10 10:00:00,107.11,107.21,107.11,107.17,548100003.0
2007-09-10 10:05:00,107.175,107.23,107.14,107.2,1259700007.0
2007-09-10 10:10:00,107.19,107.34,107.18,107.34,1566400001.0
2007-09-10 10:15:00,107.33,107.34,107.205,107.21,1255300003.0
2007-09-10 10:20:00,107.21,107.22,107.14,107.2,1047299999.0
2007-09-10 10:25:00,107.2,107.21,107.11,107.13,1422100003.0
2007-09-10 10:30:00,107.14,107.22,107.11,107.16,1619999997.0
2007-09-10 10:35:00,107.15,107.2,107.14,107.2,837800004.0
2007-09-10 10:40:00,107.19,107.21,107.18,107.19,919299992.0
2007-09-10 10:45:00,107.18,107.23,107.16,107.21,526900004.0
2007-09-10 10:50:00,107.21,107.39,107.205,107.38,1947800006.0
2007-09-10 10:55:00,107.38,107.39,107.33,107.33,1249400004.0
2007-09-10 11:00:00,107.335,107.4,107.3,107.375,1924900007.0
2007-09-10 11:05:00,107.39,107.46,107.345,107.42,1943100002.0
2007-09-10 11:10:00,107.42,107.66,107.4,107.65,1197500000.0
2007-09-10 11:15:00,107.65,107.71,107.57,107.7,1825700004.0
2007-09-10 11:20:00,107.69,107.69,107.61,107.665,1161800003.0
2007-09-10 11:25:00,107.66,107.73,107.645,107.72,637700001.0
2007-09-10 11:30:00,107.72,107.72,107.53,107.55,1288100002.0
2007-09-10 11:35:00,107.58,107.63,107.54,107.62,969900000.0
2007-09-10 11:40:00,107.63,107.66,107.58,107.63,995900002.0
2007-09-10 11:45:00,107.64,107.7,107.55,107.61,1402800001.0
2007-09-10 11:50:00,107.61,107.65,107.53,107.55,502400002.0
2007-09-10 11:55:00,107.55,107.6,107.53,107.56,822699998.0
2007-09-10 12:00:00,107.57,107.73,107.565,107.71,1562800010.0
2007-09-10 12:05:00,107.71,107.72,107.615,107.63,809900002.0
2007-09-10 12:10:00,107.62,107.64,107.56,107.58,1590800003.0
2007-09-10 12:15:00,107.58,107.68,107.54,107.55,1551200016.0
2007-09-10 12:20:00,107.55,107.59,107.47,107.59,1314700003.0
2007-09-10 12:25:00,107.57,107.63,107.47,107.55,1296100007.0
2007-09-10 12:30:00,107.56,107.65,107.55,107.62,852600001.0
2007-09-10 12:35:00,107.63,107.64,107.565,107.62,887400002.0
2007-09-10 12:40:00,107.62,107.74,107.62,107.69,926700007.0
2007-09-10 12:45:00,107.69,107.71,107.61,107.63,1081900001.0
2007-09-10 12:50:00,107.615,107.63,107.59,107.62,779000002.0
2007-09-10 12:55:00,107.625,107.71,107.625,107.66,1170600012.0
2007-09-10 13:00:00,107.665,107.71,107.64,107.68,1264100001.0
2007-09-10 13:05:00,107.68,107.72,107.585,107.62,1104100004.0
2007-09-10 13:10:00,107.62,107.69,107.605,107.64,1201300010.0
2007-09-10 13:15:00,107.64,107.65,107.56,107.56,668700003.0
2007-09-10 13:20:00,107.57,107.58,107.455,107.51,1279700005.0
2007-09-10 13:25:00,107.5,107.5,107.395,107.47,1120899998.0
2007-09-10 13:30:00,107.47,107.54,107.455,107.54,995800002.0
2007-09-10 13:35:00,107.54,107.61,107.54,107.59,895399999.0
2007-09-10 13:40:00,107.59,107.59,107.51,107.55,902000010.0
2007-09-10 13:45:00,107.55,107.55,107.42,107.44,891400003.0
2007-09-10 13:50:00,107.44,107.46,107.355,107.4,776600001.0
2007-09-10 13:55:00,107.4,107.41,107.23,107.32,1641500001.0
2007-09-10 14:00:00,107.33,107.35,107.29,107.34,628600001.0
2007-09-10 14:05:00,107.32,107.47,107.31,107.46,659000003.0
2007-09-10 14:10:00,107.46,107.51,107.42,107.48,924700001.0
2007-09-10 14:15:00,107.48,107.54,107.48,107.53,808700000.0
2007-09-10 14:20:00,107.54,107.57,107.46,107.47,820800001.0
2007-09-10 14:25:00,107.47,107.47,107.42,107.44,725200001.0
2007-09-10 14:30:00,107.44,107.48,107.43,107.45,467300001.0
2007-09-10 14:35:00,107.46,107.47,107.35,107.39,1133700006.0
2007-09-10 14:40:00,107.39,107.54,107.38,107.53,964000003.0
2007-09-10 14:45:00,107.53,107.58,107.485,107.55,1194000005.0
2007-09-10 14:50:00,107.54,107.62,107.54,107.59,1003300000.0
2007-09-10 14:55:00,107.6,107.8,107.58,107.78,1480500007.0
2007-09-10 15:00:00,107.78,108.13,107.74,108.07,1935400014.0
2007-09-10 15:05:00,108.055,108.13,107.975,108.09,1425000002.0
2007-09-10 15:10:00,108.09,108.09,107.89,107.95,1550200007.0
2007-09-10 15:15:00,107.945,107.97,107.9,107.94,1093400007.0
2007-09-10 15:20:00,107.94,107.99,107.9,107.9,1100500002.0
2007-09-10 15:25:00,107.9,107.99,107.845,107.89,1732399994.0
2007-09-10 15:30:00,107.89,107.97,107.87,107.94,1347599999.0
2007-09-10 15:35:00,107.94,107.94,107.74,107.79,1440799994.0
2007-09-10 15:40:00,107.8,107.89,107.8,107.81,1821899995.0
2007-09-10 15:45:00,107.79,107.91,107.77,107.91,1810599997.0
2007-09-10 15:50:00,107.91,107.92,107.76,107.78,1709800007.0
2007-09-10 15:55:00,107.77,107.82,107.685,107.72,1446900006.0
2007-09-10 16:00:00,107.685,107.74,107.6,107.61,1649000016.0
2007-09-10 16:05:00,107.62,107.74,107.6,107.69,1733300011.0
2007-09-10 16:10:00,107.71,107.71,107.62,107.65,1201200003.0
2007-09-10 16:15:00,107.66,107.7,107.6,107.69,1397500014.0
2007-09-10 16:20:00,107.7,107.75,107.675,107.72,1031799992.0
2007-09-10 16:25:00,107.73,107.76,107.64,107.65,1387899991.0
2007-09-10 16:30:00,107.61,107.64,107.55,107.6,1483299998.0
2007-09-10 16:35:00,107.59,107.59,107.45,107.53,962099995.0
2007-09-10 16:40:00,107.52,107.58,107.37,107.42,1791999998.0
2007-09-10 16:45:00,107.41,107.47,107.32,107.39,1315600000.0
2007-09-10 16:50:00,107.39,107.51,107.35,107.37,1554099998.0
2007-09-10 16:55:00,107.37,107.41,107.33,107.39,1507699995.0
2007-09-10 17:00:00,107.37,107.48,107.35,107.45,1745900000.0
2007-09-10 17:05:00,107.46,107.51,107.42,107.46,1244599999.0
2007-09-10 17:10:00,107.47,107.48,107.23,107.28,1964800002.0
2007-09-10 17:15:00,107.28,107.34,107.24,107.26,1691100003.0
2007-09-10 17:20:00,107.27,107.38,107.245,107.36,1654099995.0
2007-09-10 17:25:00,107.36,107.57,107.36,107.51,1560999996.0
2007-09-10 17:30:00,107.52,107.63,107.47,107.56,1838499996.0
2007-09-10 17:35:00,107.56,107.68,107.49,107.61,2222700003.0
2007-09-10 17:40:00,107.62,107.68,107.59,107.66,2082799996.0
2007-09-10 17:45:00,107.66,107.67,107.55,107.62,1141799999.0
2007-09-10 17:50:00,107.6,107.73,107.6,107.67,1289599999.0
2007-09-10 17:55:00,107.68,107.7,107.605,107.68,1284699999.0
2007-09-10 18:00:00,107.68,107.71,107.55,107.57,1283099996.0
2007-09-10 18:05:00,107.57,107.64,107.555,107.6,724100001.0
2007-09-10 18:10:00,107.58,107.61,107.52,107.52,1545700002.0
2007-09-10 18:15:00,107.52,107.53,107.44,107.46,1306199997.0
2007-09-10 18:20:00,107.45,107.705,107.45,107.68,1793899998.0
2007-09-10 18:25:00,107.68,107.68,107.57,107.63,1089899999.0
2007-09-10 18:30:00,107.62,107.63,107.565,107.59,1504500000.0
2007-09-10 18:35:00,107.595,107.65,107.59,107.63,1267000001.0
2007-09-10 18:40:00,107.63,107.64,107.59,107.62,475600000.0
2007-09-10 18:45:00,107.62,107.63,107.53,107.62,1211300001.0
2007-09-10 18:50:00,107.62,107.62,107.55,107.6,1505600000.0
2007-09-10 18:55:00,107.6,107.63,107.58,107.62,888000001.0
2007-09-10 19:00:00,107.62,107.62,107.57,107.59,878999999.0
2007-09-10 19:05:00,107.595,107.69,107.595,107.67,925900000.0
2007-09-10 19:10:00,107.67,107.67,107.59,107.66,1525099999.0
2007-09-10 19:15:00,107.66,107.79,107.65,107.75,925799999.0
2007-09-10 19:20:00,107.75,107.79,107.74,107.75,1119700002.0
2007-09-10 19:25:00,107.74,107.76,107.69,107.75,982199996.0
2007-09-10 19:30:00,107.74,107.86,107.72,107.86,1138499998.0
2007-09-10 19:35:00,107.84,107.85,107.79,107.82,1871899997.0
2007-09-10 19:40:00,107.82,107.84,107.79,107.83,612700000.0
2007-09-10 19:45:00,107.81,107.85,107.68,107.72,1573800000.0
2007-09-10 19:50:00,107.72,107.72,107.65,107.68,674100000.0
2007-09-10 19:55:00,107.68,107.68,107.59,107.62,581100000.0
2007-09-10 20:00:00,107.62,107.65,107.61,107.63,2265899998.0
2007-09-10 20:05:00,107.63,107.68,107.61,107.665,881500000.0
2007-09-10 20:10:00,107.665,107.72,107.635,107.7,1179100003.0
2007-09-10 20:15:00,107.7,107.75,107.68,107.72,963100002.0
2007-09-10 20:20:00,107.72,107.79,107.7,107.79,875000004.0
2007-09-10 20:25:00,107.78,107.92,107.76,107.92,1230199999.0
2007-09-10 20:30:00,107.92,107.97,107.895,107.94,1800200002.0
2007-09-10 20:35:00,107.94,107.95,107.87,107.91,1895200002.0
2007-09-10 20:40:00,107.91,107.91,107.86,107.875,1302600000.0
2007-09-10 20:45:00,107.88,107.96,107.865,107.88,1884199999.0
2007-09-10 20:50:00,107.88,107.89,107.8,107.81,1586800000.0
2007-09-10 20:55:00,107.81,107.88,107.79,107.87,1579999988.0
2007-09-10 21:00:00,107.87,107.88,107.81,107.83,480900000.0
2007-09-10 21:05:00,107.83,108.02,107.83,108.02,2187900002.0
2007-09-10 21:10:00,108.02,108.09,107.99,108.05,1377199999.0
2007-09-10 21:15:00,108.05,108.15,108.04,108.11,1170400001.0
2007-09-10 21:20:00,108.11,108.24,108.11,108.21,3151700005.0
2007-09-10 21:25:00,108.21,108.23,108.155,108.155,1184900000.0
2007-09-10 21:30:00,108.15,108.17,108.095,108.12,1314099996.0
2007-09-10 21:35:00,108.12,108.15,108.045,108.06,1779299992.0
2007-09-10 21:40:00,108.06,108.08,108.0,108.06,1982000001.0
2007-09-10 21:45:00,108.06,108.07,107.98,108.02,859300000.0
2007-09-10 21:50:00,108.02,108.09,108.0,108.04,996000003.0
2007-09-10 21:55:00,108.03,108.06,107.95,107.97,2161400004.0
2007-09-10 22:00:00,107.97,107.98,107.925,107.96,1078000000.0
2007-09-10 22:05:00,107.965,107.98,107.93,107.98,473900000.0
2007-09-10 22:10:00,107.97,108.01,107.87,107.88,1060800001.0
2007-09-10 22:15:00,107.88,107.99,107.88,107.98,863400005.0
2007-09-10 22:20:00,107.98,108.05,107.98,108.01,577099999.0
2007-09-10 22:25:00,108.01,108.07,107.985,108.07,1116900000.0
2007-09-10 22:30:00,108.07,108.07,108.01,108.02,498900001.0
2007-09-10 22:35:00,108.03,108.05,108.01,108.03,164000000.0
2007-09-10 22:40:00,108.04,108.05,108.0,108.03,534600000.0
2007-09-10 22:45:00,108.03,108.06,108.01,108.06,139100000.0
2007-09-10 22:50:00,108.06,108.06,108.02,108.05,163100000.0
2007-09-10 22:55:00,108.04,108.08,108.025,108.035,320500000.0
2007-09-10 23:00:00,108.05,108.06,107.99,108.03,30400000.0
2007-09-10 23:05:00,108.02,108.06,108.02,108.06,13200000.0
2007-09-10 23:10:00,108.05,108.06,108.035,108.06,72500000.0
2007-09-10 23:15:00,108.06,108.125,108.05,108.11,329600000.0
2007-09-10 23:20:00,108.12,108.165,108.05,108.05,378100000.0
2007-09-10 23:25:00,108.055,108.14,108.055,108.12,229000000.0
2007-09-10 23:30:00,108.115,108.135,108.01,108.01,230000000.0
2007-09-10 23:35:00,107.99,108.03,107.98,108.02,101400000.0
2007-09-10 23:40:00,108.02,108.03,107.95,107.99,166300000.0
2007-09-10 23:45:00,107.99,108.0,107.97,107.99,226199997.0
2007-09-10 23:50:00,107.99,108.0,107.98,108.0,110799999.0
2007-09-10 23:55:00,108.0,108.035,107.97,107.99,260000000.0
2007-09-11 00:00:00,107.99,107.99,107.94,107.965,129200000.0
2007-09-11 00:05:00,107.97,107.975,107.95,107.975,252200000.0
2007-09-11 00:10:00,107.975,108.0,107.93,108.0,478899996.0
2007-09-11 00:15:00,107.99,108.01,107.88,107.9,1860799993.0
2007-09-11 00:20:00,107.9,107.91,107.86,107.91,1520399979.0
2007-09-11 00:25:00,107.91,107.935,107.89,107.9,1220899979.0
2007-09-11 00:30:00,107.9,107.93,107.89,107.93,555500000.0
2007-09-11 00:35:00,107.93,107.95,107.93,107.94,434399995.0
2007-09-11 00:40:00,107.94,107.97,107.94,107.97,322299999.0
2007-09-11 00:45:00,107.965,107.98,107.92,107.93,1209699992.0
2007-09-11 00:50:00,107.93,107.96,107.905,107.91,1135199986.0
2007-09-11 00:55:00,107.915,107.92,107.9,107.91,414600000.0
2007-09-11 01:00:00,107.9,107.91,107.86,107.89,1074799996.0
2007-09-11 01:05:00,107.89,107.9,107.87,107.885,1015899989.0
2007-09-11 01:10:00,107.88,107.905,107.85,107.85,942399989.0
2007-09-11 01:15:00,107.85,107.855,107.785,107.79,2096499980.0
2007-09-11 01:20:00,107.8,107.81,107.77,107.77,1292399993.0
2007-09-11 01:25:00,107.775,107.795,107.76,107.77,1511899999.0
2007-09-11 01:30:00,107.75,107.785,107.71,107.77,1531099995.0
2007-09-11 01:35:00,107.77,107.78,107.72,107.74,1103699999.0
2007-09-11 01:40:00,107.75,107.76,107.72,107.74,2828199956.0
2007-09-11 01:45:00,107.74,107.815,107.73,107.76,2932799957.0
2007-09-11 01:50:00,107.77,107.85,107.67,107.83,3031599977.0
2007-09-11 01:55:00,107.825,107.865,107.79,107.85,2233299972.0
2007-09-11 02:00:00,107.865,107.97,107.84,107.97,3369599953.0
2007-09-11 02:05:00,107.97,108.0,107.94,107.96,3048199996.0
2007-09-11 02:10:00,107.95,108.055,107.95,107.995,2533199998.0
2007-09-11 02:15:00,107.99,108.0,107.92,107.96,2064199994.0
2007-09-11 02:20:00,107.96,107.97,107.9,107.91,1597100004.0
2007-09-11 02:25:00,107.91,107.92,107.85,107.86,2847500021.0
2007-09-11 02:30:00,107.86,107.87,107.82,107.82,2172200003.0
2007-09-11 02:35:00,107.83,107.87,107.82,107.83,2256400000.0
2007-09-11 02:40:00,107.84,107.85,107.81,107.84,975799999.0
2007-09-11 02:45:00,107.84,107.85,107.82,107.83,439200000.0
2007-09-11 02:50:00,107.83,107.86,107.81,107.83,3524600022.0
2007-09-11 02:55:00,107.82,107.83,107.76,107.76,3556600005.0
2007-09-11 03:00:00,107.78,107.83,107.76,107.82,2323900002.0
2007-09-11 03:05:00,107.81,107.82,107.75,107.8,1111900004.0
2007-09-11 03:10:00,107.8,107.81,107.76,107.76,2102600016.0
2007-09-11 03:15:00,107.76,107.77,107.73,107.75,1342100004.0
2007-09-11 03:20:00,107.75,107.76,107.73,107.75,593400002.0
2007-09-11 03:25:00,107.76,107.8,107.75,107.8,661900000.0
2007-09-11 03:30:00,107.785,107.84,107.77,107.81,871900007.0
2007-09-11 03:35:00,107.81,107.87,107.8,107.85,1073500003.0
2007-09-11 03:40:00,107.85,107.87,107.83,107.86,512700007.0
2007-09-11 03:45:00,107.86,107.88,107.84,107.865,1410500003.0
2007-09-11 03:50:00,107.86,107.9,107.86,107.86,1004200011.0
2007-09-11 03:55:00,107.86,107.87,107.84,107.86,1525900007.0
2007-09-11 04:00:00,107.86,107.87,107.85,107.86,546000003.0
2007-09-11 04:05:00,107.86,107.89,107.83,107.88,1233900013.0
2007-09-11 04:10:00,107.88,107.89,107.85,107.86,887100004.0
2007-09-11 04:15:00,107.86,107.86,107.83,107.85,977600006.0
2007-09-11 04:20:00,107.85,107.86,107.82,107.84,2784900016.0
2007-09-11 04:25:00,107.84,107.84,107.795,107.84,1210999995.0
2007-09-11 04:30:00,107.84,107.87,107.84,107.85,867800004.0
2007-09-11 04:35:00,107.85,107.9,107.845,107.9,1785800010.0
2007-09-11 04:40:00,107.89,108.03,107.87,107.99,2848100006.0
2007-09-11 04:45:00,107.99,108.07,107.99,108.03,3153100009.0
2007-09-11 04:50:00,108.04,108.05,108.03,108.05,630399999.0
2007-09-11 04:55:00,108.05,108.06,107.98,108.01,1185900000.0
2007-09-11 05:00:00,108.01,108.02,107.98,107.99,345000002.0
2007-09-11 05:05:00,107.99,108.05,107.99,108.02,839800002.0
2007-09-11 05:10:00,108.02,108.1,108.01,108.06,2002100007.0
2007-09-11 05:15:00,108.06,108.08,108.03,108.04,625400003.0
2007-09-11 05:20:00,108.05,108.07,108.01,108.04,759700007.0
2007-09-11 05:25:00,108.04,108.05,108.03,108.04,547100001.0
2007-09-11 05:30:00,108.04,108.04,108.0,108.01,804400002.0
2007-09-11 05:35:00,108.015,108.04,108.01,108.04,525200000.0
2007-09-11 05:40:00,108.04,108.08,108.04,108.075,1505500007.0
2007-09-11 05:45:00,108.07,108.09,108.05,108.07,1533700008.0
2007-09-11 05:50:00,108.07,108.07,108.03,108.04,936600004.0
2007-09-11 05:55:00,108.04,108.04,108.0,108.02,1128899998.0
2007-09-11 06:00:00,108.02,108.04,107.995,108.03,716300000.0
2007-09-11 06:05:00,108.025,108.04,108.02,108.04,405500000.0
2007-09-11 06:10:00,108.04,108.08,108.04,108.06,3301900025.0
2007-09-11 06:15:00,108.07,108.18,108.06,108.15,3161700018.0
2007-09-11 06:20:00,108.155,108.2,108.14,108.16,2006500011.0
2007-09-11 06:25:00,108.145,108.145,108.11,108.13,1142400005.0
2007-09-11 06:30:00,108.13,108.16,108.12,108.15,850099999.0
2007-09-11 06:35:00,108.15,108.19,108.15,108.18,666900007.0
2007-09-11 06:40:00,108.18,108.22,108.17,108.2,1760700006.0
2007-09-11 06:45:00,108.2,108.24,108.18,108.21,3658600007.0
2007-09-11 06:50:00,108.2,108.21,108.18,108.19,683800002.0
2007-09-11 06:55:00,108.19,108.21,108.16,108.2,1583100002.0
2007-09-11 07:00:00,108.2,108.27,108.18,108.26,1193299997.0
2007-09-11 07:05:00,108.26,108.36,108.22,108.33,2101500010.0
2007-09-11 07:10:00,108.33,108.35,108.26,108.27,2025200009.0
2007-09-11 07:15:00,108.27,108.33,108.27,108.32,1870500006.0
2007-09-11 07:20:00,108.32,108.35,108.28,108.33,977899998.0
2007-09-11 07:25:00,108.34,108.37,108.25,108.25,1477900003.0
2007-09-11 07:30:00,108.26,108.28,108.235,108.27,774300002.0
2007-09-11 07:35:00,108.27,108.29,108.235,108.26,1183300005.0
2007-09-11 07:40:00,108.26,108.26,108.19,108.24,1429100002.0
2007-09-11 07:45:00,108.24,108.33,108.23,108.32,1100000006.0
2007-09-11 07:50:00,108.32,108.41,108.3,108.37,1667500002.0
2007-09-11 07:55:00,108.37,108.4,108.35,108.38,2134400004.0
2007-09-11 08:00:00,108.38,108.41,108.28,108.36,2943100012.0
2007-09-11 08:05:00,108.36,108.37,108.31,108.33,1652600007.0
2007-09-11 08:10:00,108.33,108.33,108.29,108.31,1193800000.0
2007-09-11 08:15:00,108.31,108.34,108.3,108.32,989699993.0
2007-09-11 08:20:00,108.32,108.38,108.29,108.355,4010199999.0
2007-09-11 08:25:00,108.36,108.36,108.23,108.305,4333600002.0
2007-09-11 08:30:00,108.31,108.39,108.3,108.36,4678600034.0
2007-09-11 08:35:00,108.36,108.38,108.32,108.37,3103700009.0
2007-09-11 08:40:00,108.37,108.37,108.22,108.265,5114500011.0
2007-09-11 08:45:00,108.27,108.29,108.18,108.185,4282800001.0
2007-09-11 08:50:00,108.18,108.18,108.06,108.08,5419100004.0
2007-09-11 08:55:00,108.08,108.09,107.87,107.945,5177600017.0
2007-09-11 09:00:00,107.95,107.98,107.895,107.98,5908500000.0
2007-09-11 09:05:00,107.99,108.07,107.98,108.06,5207000006.0
2007-09-11 09:10:00,108.06,108.16,108.05,108.1,5379400037.0
2007-09-11 09:15:00,108.1,108.125,107.99,108.08,5628100052.0
2007-09-11 09:20:00,108.08,108.09,108.02,108.07,5420800035.0
2007-09-11 09:25:00,108.07,108.09,108.02,108.05,2573800003.0
2007-09-11 09:30:00,108.05,108.07,107.97,108.03,2745899999.0
2007-09-11 09:35:00,108.03,108.14,108.02,108.11,1924000000.0
2007-09-11 09:40:00,108.1,108.15,108.05,108.1,2025499998.0
2007-09-11 09:45:00,108.11,108.23,108.08,108.21,5045100024.0
2007-09-11 09:50:00,108.21,108.45,108.17,108.395,4013900016.0
2007-09-11 09:55:00,108.41,108.52,108.38,108.41,3417800012.0
2007-09-11 10:00:00,108.41,108.44,108.34,108.41,3275400018.0
2007-09-11 10:05:00,108.41,108.43,108.27,108.33,3370100024.0
2007-09-11 10:10:00,108.33,108.35,108.27,108.35,2577400019.0
2007-09-11 10:15:00,108.34,108.38,108.32,108.37,1615900004.0
2007-09-11 10:20:00,108.37,108.41,108.345,108.38,1729600007.0
2007-09-11 10:25:00,108.39,108.49,108.38,108.48,2544100005.0
2007-09-11 10:30:00,108.49,108.56,108.45,108.54,1617900005.0
2007-09-11 10:35:00,108.55,108.63,108.53,108.61,2750200007.0
2007-09-11 10:40:00,108.595,108.71,108.57,108.71,3090700009.0
2007-09-11 10:45:00,108.71,108.94,108.68,108.89,5274800035.0
2007-09-11 10:50:00,108.895,108.91,108.71,108.73,3861999997.0
2007-09-11 10:55:00,108.74,108.75,108.67,108.7,3419700032.0
2007-09-11 11:00:00,108.705,108.77,108.68,108.7,3304400012.0
2007-09-11 11:05:00,108.69,108.77,108.66,108.69,1308199996.0
2007-09-11 11:10:00,108.7,108.73,108.67,108.72,1192200006.0
2007-09-11 11:15:00,108.72,108.73,108.59,108.59,1546000001.0
2007-09-11 11:20:00,108.59,108.64,108.59,108.63,654900003.0
2007-09-11 11:25:00,108.61,108.655,108.52,108.55,4395700005.0
2007-09-11 11:30:00,108.535,108.55,108.49,108.495,1247599996.0
2007-09-11 11:35:00,108.51,108.515,108.4,108.47,1559100007.0
2007-09-11 11:40:00,108.475,108.5,108.43,108.47,1690400001.0
2007-09-11 11:45:00,108.47,108.51,108.46,108.49,773600007.0
2007-09-11 11:50:00,108.49,108.56,108.465,108.52,2307000014.0
2007-09-11 11:55:00,108.51,108.55,108.48,108.48,1929200013.0
2007-09-11 12:00:00,108.47,108.48,108.38,108.38,1882900000.0
2007-09-11 12:05:00,108.38,108.38,108.23,108.33,3286400005.0
2007-09-11 12:10:00,108.35,108.37,108.33,108.35,1446000001.0
2007-09-11 12:15:00,108.355,108.37,108.29,108.3,3321200040.0
2007-09-11 12:20:00,108.31,108.35,108.23,108.23,6125399947.0
2007-09-11 12:25:00,108.24,108.37,108.22,108.33,3793499999.0
2007-09-11 12:30:00,108.325,108.37,108.22,108.28,6933100059.0
2007-09-11 12:35:00,108.29,108.335,108.25,108.295,6610500033.0
2007-09-11 12:40:00,108.3,108.4,108.28,108.4,4951900007.0
2007-09-11 12:45:00,108.39,108.49,108.37,108.47,4083100016.0
2007-09-11 12:50:00,108.47,108.52,108.38,108.39,4708000014.0
2007-09-11 12:55:00,108.39,108.48,108.39,108.45,4687600022.0
2007-09-11 13:00:00,108.45,108.51,108.43,108.44,3017300002.0
2007-09-11 13:05:00,108.45,108.57,108.425,108.54,3977700011.0
2007-09-11 13:10:00,108.53,108.58,108.51,108.53,4076600013.0
2007-09-11 13:15:00,108.53,108.57,108.51,108.56,1804500000.0
2007-09-11 13:20:00,108.56,108.65,108.55,108.61,5877500032.0
2007-09-11 13:25:00,108.6,108.64,108.56,108.6,3337600017.0
2007-09-11 13:30:00,108.6,108.64,108.54,108.56,4057900034.0
2007-09-11 13:35:00,108.55,108.62,108.54,108.58,3511100028.0
2007-09-11 13:40:00,108.59,108.67,108.58,108.6,1770500006.0
2007-09-11 13:45:00,108.6,108.67,108.59,108.62,3995800033.0
2007-09-11 13:50:00,108.615,108.72,108.605,108.72,2901500010.0
2007-09-11 13:55:00,108.73,108.81,108.72,108.78,3368100029.0
2007-09-11 14:00:00,108.775,108.97,108.77,108.855,4158700004.0
2007-09-11 14:05:00,108.85,108.93,108.81,108.83,4098700010.0
2007-09-11 14:10:00,108.83,108.85,108.71,108.71,3506400023.0
2007-09-11 14:15:00,108.72,108.8,108.68,108.77,5839600020.0
2007-09-11 14:20:00,108.78,108.94,108.76,108.86,5288100015.0
2007-09-11 14:25:00,108.865,108.91,108.79,108.8,4959800001.0
2007-09-11 14:30:00,108.76,108.76,108.63,108.73,3383100009.0
2007-09-11 14:35:00,108.72,108.88,108.7,108.81,3696000012.0
2007-09-11 14:40:00,108.82,108.99,108.79,108.93,3536200016.0
2007-09-11 14:45:00,108.93,108.99,108.9,108.96,2387599986.0
2007-09-11 14:50:00,108.96,108.98,108.84,108.85,3184800021.0
2007-09-11 14:55:00,108.85,108.87,108.78,108.83,2538200013.0
2007-09-11 15:00:00,108.84,108.9,108.79,108.9,2600099995.0
2007-09-11 15:05:00,108.89,108.91,108.84,108.84,2725500000.0
2007-09-11 15:10:00,108.84,109.01,108.84,108.99,2966700000.0
2007-09-11 15:15:00,108.99,109.15,108.96,109.12,4429900000.0
2007-09-11 15:20:00,109.12,109.25,109.1,109.15,3819500002.0
2007-09-11 15:25:00,109.145,109.2,109.07,109.1,3026000012.0
2007-09-11 15:30:00,109.11,109.15,109.035,109.11,3249500018.0
2007-09-11 15:35:00,109.11,109.12,109.01,109.04,2724900016.0
2007-09-11 15:40:00,109.03,109.11,108.97,109.07,3080200002.0
2007-09-11 15:45:00,109.07,109.13,109.05,109.065,2952400001.0
2007-09-11 15:50:00,109.08,109.11,108.93,108.95,2870900017.0
2007-09-11 15:55:00,108.95,109.01,108.93,108.99,2457600014.0
2007-09-11 16:00:00,108.99,109.03,108.9,109.03,2902800006.0
2007-09-11 16:05:00,109.03,109.13,108.975,109.12,3265700009.0
2007-09-11 16:10:00,109.11,109.11,108.98,108.995,3863699999.0
2007-09-11 16:15:00,109.0,109.07,108.98,109.02,2954700004.0
2007-09-11 16:20:00,109.02,109.06,109.0,109.04,2075600012.0
2007-09-11 16:25:00,109.04,109.25,109.02,109.195,2792399997.0
2007-09-11 16:30:00,109.2,109.26,109.14,109.2,2424899994.0
2007-09-11 16:35:00,109.2,109.25,109.15,109.21,2944900001.0
2007-09-11 16:40:00,109.22,109.37,109.19,109.34,1882199996.0
2007-09-11 16:45:00,109.35,109.35,109.17,109.2,1832599999.0
2007-09-11 16:50:00,109.2,109.24,109.175,109.21,2088900015.0
2007-09-11 16:55:00,109.21,109.22,109.13,109.2,2529699997.0
2007-09-11 17:00:00,109.18,109.24,108.97,109.11,3835300006.0
2007-09-11 17:05:00,109.11,109.14,109.0,109.07,3367300007.0
2007-09-11 17:10:00,109.06,109.13,109.045,109.06,1947100000.0
2007-09-11 17:15:00,109.06,109.1,109.01,109.065,2197400002.0
2007-09-11 17:20:00,109.07,109.19,109.065,109.17,2573600001.0
2007-09-11 17:25:00,109.17,109.34,109.135,109.31,4287700006.0
2007-09-11 17:30:00,109.3,109.35,109.19,109.2,2962700000.0
2007-09-11 17:35:00,109.2,109.22,109.1,109.11,2264400007.0
2007-09-11 17:40:00,109.11,109.19,109.11,109.14,3207200026.0
2007-09-11 17:45:00,109.14,109.19,109.1,109.18,2564500017.0
2007-09-11 17:50:00,109.18,109.26,109.165,109.22,2141800015.0
2007-09-11 17:55:00,109.22,109.27,109.19,109.25,2361000012.0
2007-09-11 18:00:00,109.24,109.27,109.2,109.26,2589400020.0
2007-09-11 18:05:00,109.26,109.41,109.23,109.37,2366000010.0
2007-09-11 18:10:00,109.35,109.38,109.3,109.35,3395600048.0
2007-09-11 18:15:00,109.35,109.38,109.29,109.34,3624200054.0
2007-09-11 18:20:00,109.33,109.44,109.32,109.4,3398800021.0
2007-09-11 18:25:00,109.4,109.46,109.38,109.425,1545500008.0
2007-09-11 18:30:00,109.44,109.47,109.355,109.37,2479799999.0
2007-09-11 18:35:00,109.38,109.38,109.29,109.37,2135399983.0
2007-09-11 18:40:00,109.38,109.46,109.36,109.44,3085900011.0
2007-09-11 18:45:00,109.44,109.45,109.36,109.4,1875500009.0
2007-09-11 18:50:00,109.4,109.42,109.31,109.32,2270199997.0
2007-09-11 18:55:00,109.32,109.36,109.3,109.34,1164100002.0
2007-09-11 19:00:00,109.34,109.38,109.32,109.38,1036400009.0
2007-09-11 19:05:00,109.38,109.43,109.36,109.38,747300002.0
2007-09-11 19:10:00,109.37,109.4,109.35,109.37,1437100004.0
2007-09-11 19:15:00,109.37,109.37,109.3,109.33,2459899992.0
2007-09-11 19:20:00,109.33,109.35,109.29,109.34,2687799995.0
2007-09-11 19:25:00,109.335,109.4,109.32,109.4,1433899998.0
2007-09-11 19:30:00,109.39,109.43,109.37,109.4,1499399995.0
2007-09-11 19:35:00,109.39,109.45,109.38,109.42,1781200004.0
2007-09-11 19:40:00,109.42,109.42,109.36,109.4,1349700002.0
2007-09-11 19:45:00,109.41,109.51,109.4,109.46,2042699997.0
2007-09-11 19:50:00,109.47,109.54,109.47,109.5,2385200009.0
2007-09-11 19:55:00,109.49,109.54,109.46,109.53,1988500001.0
2007-09-11 20:00:00,109.51,109.67,109.51,109.64,3141400013.0
2007-09-11 20:05:00,109.64,109.73,109.6,109.715,4225299967.0
2007-09-11 20:10:00,109.71,109.75,109.69,109.73,3642299984.0
2007-09-11 20:15:00,109.73,109.8,109.73,109.76,2125500002.0
2007-09-11 20:20:00,109.755,109.76,109.65,109.69,1442799997.0
2007-09-11 20:25:00,109.69,109.77,109.68,109.75,1495000001.0
2007-09-11 20:30:00,109.75,109.77,109.72,109.75,1896700000.0
2007-09-11 20:35:00,109.75,109.77,109.735,109.75,956100000.0
2007-09-11 20:40:00,109.76,109.76,109.68,109.7,1678299985.0
2007-09-11 20:45:00,109.705,109.73,109.68,109.69,864599996.0
2007-09-11 20:50:00,109.69,109.72,109.62,109.655,2015199983.0
2007-09-11 20:55:00,109.65,109.68,109.61,109.64,2220799990.0
2007-09-11 21:00:00,109.65,109.69,109.6,109.62,1102399999.0
2007-09-11 21:05:00,109.62,109.69,109.605,109.67,1514400000.0
2007-09-11 21:10:00,109.67,109.72,109.67,109.71,1328700000.0
2007-09-11 21:15:00,109.71,109.74,109.68,109.725,1423700002.0
2007-09-11 21:20:00,109.72,109.72,109.64,109.68,1606399998.0
2007-09-11 21:25:00,109.68,109.71,109.635,109.69,1098000002.0
2007-09-11 21:30:00,109.69,109.72,109.67,109.675,904500002.0
2007-09-11 21:35:00,109.68,109.69,109.59,109.6,3586499987.0
2007-09-11 21:40:00,109.61,109.62,109.49,109.5,1868099995.0
2007-09-11 21:45:00,109.495,109.56,109.48,109.55,1295599999.0
2007-09-11 21:50:00,109.55,109.655,109.5,109.645,2427899999.0
2007-09-11 21:55:00,109.645,109.72,109.63,109.68,1853800000.0
2007-09-11 22:00:00,109.68,109.71,109.625,109.65,1370599993.0
2007-09-11 22:05:00,109.64,109.65,109.61,109.62,1395299998.0
2007-09-11 22:10:00,109.62,109.64,109.605,109.61,391399999.0
2007-09-11 22:15:00,109.6,109.61,109.58,109.59,194500000.0
2007-09-11 22:20:00,109.59,109.64,109.58,109.64,351200000.0
2007-09-11 22:25:00,109.64,109.64,109.62,109.63,64400000.0
2007-09-11 22:30:00,109.61,109.66,109.57,109.62,649299998.0
2007-09-11 22:35:00,109.62,109.62,109.56,109.57,609099998.0
2007-09-11 22:40:00,109.565,109.64,109.55,109.62,556800004.0
2007-09-11 22:45:00,109.62,109.63,109.58,109.62,789500002.0
2007-09-11 22:50:00,109.62,109.64,109.575,109.64,583000002.0
2007-09-11 22:55:00,109.62,109.64,109.55,109.58,1080800000.0
2007-09-11 23:00:00,109.57,109.6,109.55,109.57,156600000.0
2007-09-11 23:05:00,109.59,109.66,109.59,109.62,56100000.0
2007-09-11 23:10:00,109.6,109.66,109.59,109.64,131700000.0
2007-09-11 23:15:00,109.64,109.68,109.63,109.67,195600000.0
2007-09-11 23:20:00,109.67,109.7,109.67,109.69,339200000.0
2007-09-11 23:25:00,109.69,109.7,109.66,109.67,481800000.0
2007-09-11 23:30:00,109.67,109.68,109.66,109.66,40600000.0
2007-09-11 23:35:00,109.67,109.67,109.55,109.62,265000000.0
2007-09-11 23:40:00,109.62,109.63,109.59,109.62,475600000.0
2007-09-11 23:45:00,109.63,109.73,109.61,109.72,635600000.0
2007-09-11 23:50:00,109.72,109.72,109.66,109.66,508399998.0
2007-09-11 23:55:00,109.655,109.68,109.63,109.68,226500000.0
2007-09-12 00:00:00,109.68,109.68,109.61,109.615,541900000.0
2007-09-12 00:05:00,109.615,109.68,109.6,109.645,361100000.0
2007-09-12 00:10:00,109.65,109.655,109.58,109.6,2132800000.0
2007-09-12 00:15:00,109.6,109.63,109.59,109.63,658800002.0
2007-09-12 00:20:00,109.63,109.66,109.6,109.62,440099999.0
2007-09-12 00:25:00,109.62,109.625,109.56,109.58,900000000.0
2007-09-12 00:30:00,109.58,109.62,109.57,109.6,1035300005.0
2007-09-12 00:35:00,109.6,109.605,109.58,109.585,1306200010.0
2007-09-12 00:40:00,109.585,109.6,109.57,109.58,431100000.0
2007-09-12 00:45:00,109.59,109.625,109.59,109.62,368800000.0
2007-09-12 00:50:00,109.62,109.63,109.59,109.61,656200000.0
2007-09-12 00:55:00,109.61,109.61,109.55,109.575,711299999.0
2007-09-12 01:00:00,109.57,109.575,109.5,109.51,624200000.0
2007-09-12 01:05:00,109.51,109.515,109.45,109.46,1163000007.0
2007-09-12 01:10:00,109.46,109.53,109.46,109.52,1033800003.0
2007-09-12 01:15:00,109.52,109.56,109.49,109.545,2286500003.0
2007-09-12 01:20:00,109.53,109.585,109.52,109.54,821300000.0
2007-09-12 01:25:00,109.54,109.565,109.5,109.5,1397599997.0
2007-09-12 01:30:00,109.505,109.6,109.5,109.58,2587599992.0
2007-09-12 01:35:00,109.58,109.58,109.51,109.54,1741799999.0
2007-09-12 01:40:00,109.535,109.59,109.52,109.55,1473299998.0
2007-09-12 01:45:00,109.54,109.56,109.49,109.55,1947399992.0
2007-09-12 01:50:00,109.55,109.57,109.44,109.45,2745399995.0
2007-09-12 01:55:00,109.45,109.455,109.41,109.425,1052800001.0
2007-09-12 02:00:00,109.425,109.46,109.37,109.43,1974599996.0
2007-09-12 02:05:00,109.42,109.47,109.4,109.44,2277099997.0
2007-09-12 02:10:00,109.435,109.48,109.42,109.45,2740599994.0
2007-09-12 02:15:00,109.45,109.46,109.415,109.45,1658699989.0
2007-09-12 02:20:00,109.46,109.47,109.41,109.45,2657700008.0
2007-09-12 02:25:00,109.45,109.46,109.42,109.435,1757999995.0
2007-09-12 02:30:00,109.44,109.46,109.42,109.44,3036500009.0
2007-09-12 02:35:00,109.43,109.46,109.42,109.45,1717000022.0
2007-09-12 02:40:00,109.45,109.495,109.42,109.49,2964800010.0
2007-09-12 02:45:00,109.49,109.52,109.47,109.52,2367000012.0
2007-09-12 02:50:00,109.52,109.53,109.45,109.48,3179900007.0
2007-09-12 02:55:00,109.48,109.52,109.44,109.495,3583800015.0
2007-09-12 03:00:00,109.49,109.51,109.48,109.48,2524000027.0
2007-09-12 03:05:00,109.48,109.485,109.45,109.47,2038800000.0
2007-09-12 03:10:00,109.47,109.48,109.395,109.45,2878100021.0
2007-09-12 03:15:00,109.45,109.47,109.43,109.46,2230099997.0
2007-09-12 03:20:00,109.46,109.47,109.43,109.45,1496399993.0
2007-09-12 03:25:00,109.45,109.455,109.42,109.43,1010700011.0
2007-09-12 03:30:00,109.43,109.43,109.4,109.42,1061000003.0
2007-09-12 03:35:00,109.42,109.43,109.41,109.425,892800002.0
2007-09-12 03:40:00,109.425,109.45,109.42,109.44,804100001.0
2007-09-12 03:45:00,109.44,109.45,109.41,109.42,1247699996.0
2007-09-12 03:50:00,109.42,109.44,109.375,109.4,1190800013.0
2007-09-12 03:55:00,109.4,109.4,109.35,109.39,1015600004.0
2007-09-12 04:00:00,109.385,109.43,109.385,109.41,1641800007.0
2007-09-12 04:05:00,109.41,109.41,109.39,109.4,2140499986.0
2007-09-12 04:10:00,109.41,109.48,109.4,109.46,2785799997.0
2007-09-12 04:15:00,109.46,109.47,109.405,109.415,1093900003.0
2007-09-12 04:20:00,109.415,109.43,109.41,109.425,1061999990.0
2007-09-12 04:25:00,109.425,109.44,109.4,109.44,2515600000.0
2007-09-12 04:30:00,109.44,109.47,109.43,109.45,2030800012.0
2007-09-12 04:35:00,109.45,109.49,109.44,109.475,2128300024.0
2007-09-12 04:40:00,109.475,109.49,109.44,109.465,1359200000.0
2007-09-12 04:45:00,109.465,109.515,109.455,109.5,852100000.0
2007-09-12 04:50:00,109.5,109.53,109.485,109.485,1629999997.0
2007-09-12 04:55:00,109.48,109.495,109.44,109.495,1548600005.0
2007-09-12 05:00:00,109.49,109.5,109.48,109.49,611599995.0
2007-09-12 05:05:00,109.49,109.515,109.49,109.51,1132900005.0
2007-09-12 05:10:00,109.51,109.55,109.5,109.54,1403700000.0
2007-09-12 05:15:00,109.55,109.58,109.53,109.56,3311600011.0
2007-09-12 05:20:00,109.56,109.56,109.52,109.545,1369800005.0
2007-09-12 05:25:00,109.55,109.55,109.51,109.515,661700002.0
2007-09-12 05:30:00,109.52,109.525,109.5,109.5,995800003.0
2007-09-12 05:35:00,109.505,109.515,109.48,109.48,1295699986.0
2007-09-12 05:40:00,109.49,109.5,109.46,109.48,1309900004.0
2007-09-12 05:45:00,109.48,109.53,109.45,109.525,2527399979.0
2007-09-12 05:50:00,109.53,109.62,109.51,109.595,5541700026.0
2007-09-12 05:55:00,109.595,109.74,109.55,109.73,5436799999.0
2007-09-12 06:00:00,109.72,109.74,109.64,109.65,5274600058.0
2007-09-12 06:05:00,109.655,109.68,109.565,109.58,3259700000.0
2007-09-12 06:10:00,109.58,109.59,109.52,109.55,2866999997.0
2007-09-12 06:15:00,109.55,109.57,109.49,109.515,2861600002.0
2007-09-12 06:20:00,109.52,109.615,109.51,109.58,3804400012.0
2007-09-12 06:25:00,109.58,109.64,109.58,109.64,2842600015.0
2007-09-12 06:30:00,109.64,109.66,109.6,109.625,5130900005.0
2007-09-12 06:35:00,109.62,109.64,109.58,109.6,5730699994.0
2007-09-12 06:40:00,109.6,109.64,109.58,109.62,5243399979.0
2007-09-12 06:45:00,109.61,109.63,109.58,109.61,2185799971.0
2007-09-12 06:50:00,109.61,109.615,109.59,109.6,831800000.0
2007-09-12 06:55:00,109.61,109.615,109.56,109.595,1942199993.0
2007-09-12 07:00:00,109.595,109.62,109.56,109.6,5442100008.0
2007-09-12 07:05:00,109.59,109.61,109.55,109.555,3017100002.0
2007-09-12 07:10:00,109.56,109.625,109.55,109.575,4454400017.0
2007-09-12 07:15:00,109.57,109.59,109.54,109.55,2799000017.0
2007-09-12 07:20:00,109.54,109.56,109.39,109.4,7313200017.0
2007-09-12 07:25:00,109.4,109.49,109.38,109.44,4533000014.0
2007-09-12 07:30:00,109.44,109.465,109.3,109.34,2776900001.0
2007-09-12 07:35:00,109.34,109.36,109.22,109.27,6076899960.0
2007-09-12 07:40:00,109.26,109.27,109.2,109.24,3890800017.0
2007-09-12 07:45:00,109.24,109.29,109.21,109.29,2472399996.0
2007-09-12 07:50:00,109.28,109.34,109.23,109.23,2698600007.0
2007-09-12 07:55:00,109.23,109.27,109.19,109.25,3413000025.0
2007-09-12 08:00:00,109.26,109.28,109.22,109.27,3395200033.0
2007-09-12 08:05:00,109.26,109.285,109.25,109.27,2304300005.0
2007-09-12 08:10:00,109.28,109.29,109.25,109.27,1567300017.0
2007-09-12 08:15:00,109.27,109.27,109.21,109.23,1474799995.0
2007-09-12 08:20:00,109.22,109.29,109.21,109.29,1049400002.0
2007-09-12 08:25:00,109.29,109.29,109.23,109.23,716700004.0
2007-09-12 08:30:00,109.235,109.275,109.215,109.25,1991699995.0
2007-09-12 08:35:00,109.25,109.275,109.21,109.25,1373500004.0
2007-09-12 08:40:00,109.25,109.34,109.24,109.3,2345000002.0
2007-09-12 08:45:00,109.29,109.32,109.29,109.3,1315600004.0
2007-09-12 08:50:00,109.3,109.34,109.27,109.29,2250399999.0
2007-09-12 08:55:00,109.3,109.34,109.23,109.24,3291999988.0
2007-09-12 09:00:00,109.24,109.28,109.2,109.205,4019700006.0
2007-09-12 09:05:00,109.2,109.27,109.155,109.19,4938100002.0
2007-09-12 09:10:00,109.18,109.21,109.15,109.16,4219499980.0
2007-09-12 09:15:00,109.16,109.24,109.13,109.22,2617899999.0
2007-09-12 09:20:00,109.21,109.33,109.21,109.33,1864800000.0
2007-09-12 09:25:00,109.31,109.42,109.28,109.39,3751799999.0
2007-09-12 09:30:00,109.4,109.43,109.39,109.41,2201099992.0
2007-09-12 09:35:00,109.41,109.46,109.37,109.39,3247699988.0
2007-09-12 09:40:00,109.39,109.44,109.36,109.425,2799199993.0
2007-09-12 09:45:00,109.42,109.47,109.41,109.44,3101999998.0
2007-09-12 09:50:00,109.43,109.48,109.37,109.39,3350699988.0
2007-09-12 09:55:00,109.39,109.44,109.33,109.43,3210599992.0
2007-09-12 10:00:00,109.44,109.48,109.4,109.43,4423000012.0
2007-09-12 10:05:00,109.42,109.61,109.42,109.6,3913399988.0
2007-09-12 10:10:00,109.6,109.64,109.525,109.55,3068699993.0
2007-09-12 10:15:00,109.55,109.6,109.51,109.55,1727500014.0
2007-09-12 10:20:00,109.54,109.55,109.46,109.51,2404699998.0
2007-09-12 10:25:00,109.52,109.53,109.4,109.46,4160799993.0
2007-09-12 10:30:00,109.46,109.485,109.41,109.485,2618300003.0
2007-09-12 10:35:00,109.485,109.53,109.43,109.44,1490700004.0
2007-09-12 10:40:00,109.44,109.45,109.31,109.33,1984300004.0
2007-09-12 10:45:00,109.34,109.4,109.32,109.36,3045100006.0
2007-09-12 10:50:00,109.36,109.4,109.33,109.36,2465500006.0
2007-09-12 10:55:00,109.355,109.39,109.34,109.365,1674600001.0
2007-09-12 11:00:00,109.37,109.48,109.36,109.46,3006500007.0
2007-09-12 11:05:00,109.445,109.49,109.37,109.4,2407100019.0
2007-09-12 11:10:00,109.4,109.44,109.38,109.43,2215000014.0
2007-09-12 11:15:00,109.43,109.43,109.33,109.36,1149800001.0
2007-09-12 11:20:00,109.35,109.42,109.35,109.41,3086500002.0
2007-09-12 11:25:00,109.42,109.42,109.38,109.39,826300003.0
2007-09-12 11:30:00,109.38,109.4,109.28,109.29,2424899996.0
2007-09-12 11:35:00,109.29,109.31,109.26,109.3,2217000001.0
2007-09-12 11:40:00,109.3,109.35,109.27,109.34,3315399994.0
2007-09-12 11:45:00,109.34,109.38,109.31,109.38,720200000.0
2007-09-12 11:50:00,109.38,109.38,109.28,109.3,1966000000.0
2007-09-12 11:55:00,109.3,109.31,109.27,109.28,1693500001.0
2007-09-12 12:00:00,109.29,109.29,109.2,109.265,2851199995.0
2007-09-12 12:05:00,109.26,109.33,109.24,109.32,2857099985.0
2007-09-12 12:10:00,109.33,109.35,109.31,109.32,1398200005.0
2007-09-12 12:15:00,109.33,109.37,109.29,109.365,1316600004.0
2007-09-12 12:20:00,109.38,109.44,109.37,109.425,2461800001.0
2007-09-12 12:25:00,109.425,109.46,109.37,109.45,2122999994.0
2007-09-12 12:30:00,109.45,109.45,109.37,109.4,1237400004.0
2007-09-12 12:35:00,109.41,109.44,109.38,109.44,2520799996.0
2007-09-12 12:40:00,109.44,109.44,109.36,109.38,863800002.0
2007-09-12 12:45:00,109.37,109.4,109.34,109.36,2966999996.0
2007-09-12 12:50:00,109.36,109.37,109.29,109.34,2866399997.0
2007-09-12 12:55:00,109.34,109.37,109.27,109.31,3691300013.0
2007-09-12 13:00:00,109.33,109.37,109.3,109.32,3148499985.0
2007-09-12 13:05:00,109.32,109.36,109.26,109.26,3466799980.0
2007-09-12 13:10:00,109.25,109.34,109.225,109.245,4654399985.0
2007-09-12 13:15:00,109.245,109.34,109.21,109.28,4537500002.0
2007-09-12 13:20:00,109.28,109.36,109.27,109.3,4495499993.0
2007-09-12 13:25:00,109.3,109.33,109.22,109.25,2767900003.0
2007-09-12 13:30:00,109.24,109.36,109.23,109.32,3333899987.0
2007-09-12 13:35:00,109.31,109.36,109.28,109.34,2453700007.0
2007-09-12 13:40:00,109.34,109.38,109.325,109.35,907000004.0
2007-09-12 13:45:00,109.35,109.56,109.35,109.44,5186400007.0
2007-09-12 13:50:00,109.43,109.47,109.3,109.32,3941900002.0
2007-09-12 13:55:00,109.31,109.42,109.305,109.36,4086199998.0
2007-09-12 14:00:00,109.36,109.4,109.31,109.35,5007900006.0
2007-09-12 14:05:00,109.355,109.41,109.32,109.39,3169999999.0
2007-09-12 14:10:00,109.39,109.41,109.33,109.33,1563000002.0
2007-09-12 14:15:00,109.34,109.39,109.28,109.39,3030700000.0
2007-09-12 14:20:00,109.385,109.39,109.31,109.33,3160000001.0
2007-09-12 14:25:00,109.325,109.36,109.28,109.32,2086799997.0
2007-09-12 14:30:00,109.32,109.41,109.31,109.39,2306800026.0
2007-09-12 14:35:00,109.4,109.52,109.39,109.5,2442600011.0
2007-09-12 14:40:00,109.495,109.53,109.42,109.48,3453199996.0
2007-09-12 14:45:00,109.48,109.56,109.45,109.48,3480999999.0
2007-09-12 14:50:00,109.485,109.62,109.48,109.61,3804000002.0
2007-09-12 14:55:00,109.61,109.69,109.575,109.66,3125100014.0
2007-09-12 15:00:00,109.66,109.78,109.6,109.75,1753699996.0
2007-09-12 15:05:00,109.75,109.81,109.71,109.77,5237600008.0
2007-09-12 15:10:00,109.77,109.81,109.72,109.73,4988199991.0
2007-09-12 15:15:00,109.74,109.81,109.71,109.81,3150199996.0
2007-09-12 15:20:00,109.81,109.88,109.75,109.84,2019399999.0
2007-09-12 15:25:00,109.86,109.9,109.83,109.86,3259699977.0
2007-09-12 15:30:00,109.86,109.86,109.64,109.685,4216599971.0
2007-09-12 15:35:00,109.68,109.75,109.65,109.72,3920000005.0
2007-09-12 15:40:00,109.73,109.74,109.58,109.63,4864899985.0
2007-09-12 15:45:00,109.63,109.79,109.63,109.77,4145799995.0
2007-09-12 15:50:00,109.77,109.82,109.68,109.71,4647899968.0
2007-09-12 15:55:00,109.71,109.78,109.67,109.72,3562855465.0
2007-09-12 16:00:00,109.71,109.8,109.69,109.78,3232600000.0
2007-09-12 16:05:00,109.79,109.92,109.78,109.84,2673900007.0
2007-09-12 16:10:00,109.805,109.93,109.79,109.89,4076299997.0
2007-09-12 16:15:00,109.88,110.0,109.83,109.94,4447099986.0
2007-09-12 16:20:00,109.94,110.16,109.93,110.115,3408699983.0
2007-09-12 16:25:00,110.11,110.21,110.1,110.11,3418099995.0
2007-09-12 16:30:00,110.11,110.29,110.07,110.25,4961799992.0
2007-09-12 16:35:00,110.25,110.3,110.23,110.28,3663000016.0
2007-09-12 16:40:00,110.28,110.28,110.05,110.085,3458700001.0
2007-09-12 16:45:00,110.09,110.1,110.0,110.06,1915299994.0
2007-09-12 16:50:00,110.07,110.1,110.01,110.07,2937399999.0
2007-09-12 16:55:00,110.06,110.12,110.0,110.03,3149199992.0
2007-09-12 17:00:00,110.03,110.05,109.91,109.94,2571700001.0
2007-09-12 17:05:00,109.94,110.03,109.91,109.96,1677400010.0
2007-09-12 17:10:00,109.96,110.04,109.95,110.03,2324000000.0
2007-09-12 17:15:00,110.03,110.19,110.03,110.12,3275100018.0
2007-09-12 17:20:00,110.12,110.16,110.05,110.09,4187399971.0
2007-09-12 17:25:00,110.095,110.12,110.01,110.03,3356099994.0
2007-09-12 17:30:00,110.03,110.1,110.01,110.07,3496099983.0
2007-09-12 17:35:00,110.08,110.15,110.05,110.09,2951200003.0
2007-09-12 17:40:00,110.09,110.12,110.04,110.07,2416999992.0
2007-09-12 17:45:00,110.06,110.13,110.06,110.13,1783199993.0
2007-09-12 17:50:00,110.13,110.17,110.075,110.17,2659100020.0
2007-09-12 17:55:00,110.17,110.2,110.11,110.14,2860600005.0
2007-09-12 18:00:00,110.13,110.24,110.13,110.21,2065699993.0
2007-09-12 18:05:00,110.2,110.21,110.09,110.14,3163199976.0
2007-09-12 18:10:00,110.14,110.19,110.12,110.17,2563499970.0
2007-09-12 18:15:00,110.17,110.18,110.1,110.12,1651199998.0
2007-09-12 18:20:00,110.11,110.12,110.04,110.06,2656599978.0
2007-09-12 18:25:00,110.06,110.07,109.985,110.06,1598599986.0
2007-09-12 18:30:00,110.06,110.12,110.045,110.08,1891499984.0
2007-09-12 18:35:00,110.08,110.14,110.04,110.13,1635799985.0
2007-09-12 18:40:00,110.13,110.13,110.045,110.105,1762899993.0
2007-09-12 18:45:00,110.12,110.19,110.095,110.14,1464999984.0
2007-09-12 18:50:00,110.14,110.18,110.12,110.14,1836899995.0
2007-09-12 18:55:00,110.13,110.13,110.08,110.12,1568699982.0
2007-09-12 19:00:00,110.11,110.11,110.07,110.07,1496299984.0
2007-09-12 19:05:00,110.08,110.08,109.94,109.98,2121799984.0
2007-09-12 19:10:00,109.98,110.05,109.97,110.03,1638799995.0
2007-09-12 19:15:00,110.03,110.07,110.01,110.02,1350799988.0
2007-09-12 19:20:00,110.01,110.05,110.0,110.03,888199992.0
2007-09-12 19:25:00,110.03,110.06,110.01,110.03,1103499978.0
2007-09-12 19:30:00,110.03,110.06,110.01,110.03,1320499980.0
2007-09-12 19:35:00,110.03,110.11,110.02,110.11,1552399970.0
2007-09-12 19:40:00,110.11,110.13,110.05,110.11,1587099993.0
2007-09-12 19:45:00,110.09,110.15,110.065,110.13,1827099985.0
2007-09-12 19:50:00,110.13,110.15,110.08,110.11,1731199999.0
2007-09-12 19:55:00,110.11,110.19,110.105,110.17,1241199991.0
2007-09-12 20:00:00,110.17,110.21,110.16,110.185,1660999981.0
2007-09-12 20:05:00,110.185,110.21,110.13,110.2,1418299993.0
2007-09-12 20:10:00,110.2,110.23,110.125,110.21,3000799980.0
2007-09-12 20:15:00,110.21,110.24,110.12,110.15,1915799987.0
2007-09-12 20:20:00,110.16,110.21,110.135,110.19,1463199983.0
2007-09-12 20:25:00,110.185,110.2,110.13,110.14,727899998.0
2007-09-12 20:30:00,110.13,110.19,110.12,110.19,784199988.0
2007-09-12 20:35:00,110.19,110.2,110.13,110.15,2271499976.0
2007-09-12 20:40:00,110.15,110.16,110.11,110.135,2294699956.0
2007-09-12 20:45:00,110.135,110.2,110.095,110.2,3767799936.0
2007-09-12 20:50:00,110.2,110.23,110.19,110.21,2723499954.0
2007-09-12 20:55:00,110.21,110.25,110.2,110.24,1088099992.0
2007-09-12 21:00:00,110.24,110.26,110.2,110.21,1047600002.0
2007-09-12 21:05:00,110.21,110.21,110.14,110.14,892100010.0
2007-09-12 21:10:00,110.135,110.17,110.1,110.125,1832200019.0
2007-09-12 21:15:00,110.13,110.18,110.08,110.17,948000002.0
2007-09-12 21:20:00,110.17,110.19,110.13,110.16,639800006.0
2007-09-12 21:25:00,110.16,110.2,110.14,110.14,596600000.0
2007-09-12 21:30:00,110.14,110.18,110.13,110.14,548900001.0
2007-09-12 21:35:00,110.17,110.18,110.12,110.15,785500007.0
2007-09-12 21:40:00,110.15,110.2,110.135,110.185,872400010.0
2007-09-12 21:45:00,110.18,110.22,110.18,110.2,760100003.0
2007-09-12 21:50:00,110.2,110.21,110.18,110.19,637500007.0
2007-09-12 21:55:00,110.2,110.2,110.16,110.19,559100001.0
2007-09-12 22:00:00,110.19,110.21,110.165,110.17,423599999.0
2007-09-12 22:05:00,110.18,110.2,110.16,110.19,462000001.0
2007-09-12 22:10:00,110.2,110.23,110.18,110.21,617599999.0
2007-09-12 22:15:00,110.22,110.22,110.18,110.2,505499998.0
2007-09-12 22:20:00,110.19,110.22,110.18,110.19,262699995.0
2007-09-12 22:25:00,110.19,110.19,110.14,110.16,693199997.0
2007-09-12 22:30:00,110.17,110.19,110.15,110.18,667899991.0
2007-09-12 22:35:00,110.17,110.19,110.14,110.19,392899991.0
2007-09-12 22:40:00,110.19,110.22,110.15,110.19,334399999.0
2007-09-12 22:45:00,110.19,110.22,110.16,110.19,289099998.0
2007-09-12 22:50:00,110.19,110.24,110.185,110.22,138900000.0
2007-09-12 22:55:00,110.22,110.22,110.155,110.155,420699996.0
2007-09-12 23:00:00,110.115,110.15,110.075,110.09,417400000.0
2007-09-12 23:05:00,110.09,110.11,110.01,110.035,207100000.0
2007-09-12 23:10:00,110.015,110.06,109.995,110.01,178500000.0
2007-09-12 23:15:00,110.02,110.07,110.01,110.07,588600000.0
2007-09-12 23:20:00,110.06,110.1,110.02,110.05,307200000.0
2007-09-12 23:25:00,110.06,110.07,110.015,110.04,245400000.0
2007-09-12 23:30:00,110.04,110.06,110.0,110.02,301700000.0
2007-09-12 23:35:00,110.05,110.09,110.025,110.085,371000000.0
2007-09-12 23:40:00,110.085,110.12,110.07,110.12,453800000.0
2007-09-12 23:45:00,110.12,110.135,110.1,110.1,153000000.0
2007-09-12 23:50:00,110.09,110.115,110.09,110.09,177500000.0
2007-09-12 23:55:00,110.1,110.1,110.07,110.08,232200000.0
2007-09-13 00:00:00,110.07,110.11,110.07,110.09,151600000.0
2007-09-13 00:05:00,110.1,110.1,110.06,110.06,185900000.0
2007-09-13 00:10:00,110.05,110.1,110.05,110.095,391800000.0
2007-09-13 00:15:00,110.09,110.09,110.09,110.09,59600000.0
2007-09-13 00:20:00,110.09,110.13,110.06,110.13,440800001.0
2007-09-13 00:25:00,110.12,110.12,110.12,110.12,20200000.0
2007-09-13 00:30:00,110.1,110.1,110.025,110.06,441000000.0
2007-09-13 00:35:00,110.09,110.095,110.05,110.055,333700000.0
2007-09-13 00:40:00,110.03,110.085,110.01,110.03,330700000.0
2007-09-13 00:45:00,110.02,110.09,110.0,110.05,929999999.0
2007-09-13 00:50:00,110.06,110.12,110.05,110.12,432900000.0
2007-09-13 00:55:00,110.11,110.135,110.09,110.11,700999999.0
2007-09-13 01:00:00,110.11,110.12,110.06,110.06,628699996.0
2007-09-13 01:05:00,110.06,110.08,110.04,110.05,404599999.0
2007-09-13 01:10:00,110.05,110.07,110.02,110.07,287000000.0
2007-09-13 01:15:00,110.05,110.08,109.98,110.04,1058699991.0
2007-09-13 01:20:00,110.04,110.08,110.03,110.06,1427299987.0
2007-09-13 01:25:00,110.06,110.07,110.02,110.06,1191399994.0
2007-09-13 01:30:00,110.05,110.09,110.04,110.08,830800000.0
2007-09-13 01:35:00,110.09,110.095,110.05,110.09,650899999.0
2007-09-13 01:40:00,110.09,110.14,110.07,110.11,1374599992.0
2007-09-13 01:45:00,110.11,110.11,110.05,110.05,1155200006.0
2007-09-13 01:50:00,110.06,110.09,110.03,110.05,1479599989.0
2007-09-13 01:55:00,110.05,110.09,110.02,110.09,1448800002.0
2007-09-13 02:00:00,110.09,110.13,110.06,110.1,2262199999.0
2007-09-13 02:05:00,110.1,110.13,110.07,110.095,1617799995.0
2007-09-13 02:10:00,110.09,110.12,110.08,110.095,1860699995.0
2007-09-13 02:15:00,110.095,110.1,110.06,110.075,748400000.0
2007-09-13 02:20:00,110.08,110.08,110.03,110.07,1116999996.0
2007-09-13 02:25:00,110.07,110.12,110.06,110.1,939600001.0
2007-09-13 02:30:00,110.1,110.175,110.1,110.16,1432300003.0
2007-09-13 02:35:00,110.165,110.21,110.12,110.21,2207400007.0
2007-09-13 02:40:00,110.21,110.33,110.2,110.295,3606600010.0
2007-09-13 02:45:00,110.3,110.3,110.22,110.23,2407900002.0
2007-09-13 02:50:00,110.23,110.28,110.19,110.215,2828700000.0
2007-09-13 02:55:00,110.21,110.25,110.19,110.225,2728299998.0
2007-09-13 03:00:00,110.225,110.225,110.1,110.1,2392299998.0
2007-09-13 03:05:00,110.1,110.18,110.1,110.13,1653299998.0
2007-09-13 03:10:00,110.135,110.21,110.135,110.17,934200000.0
2007-09-13 03:15:00,110.17,110.2,110.16,110.2,382700000.0
2007-09-13 03:20:00,110.2,110.23,110.18,110.22,848200000.0
2007-09-13 03:25:00,110.21,110.26,110.2,110.2,1237700001.0
2007-09-13 03:30:00,110.2,110.23,110.18,110.21,281000000.0
2007-09-13 03:35:00,110.22,110.24,110.21,110.23,624100003.0
2007-09-13 03:40:00,110.23,110.25,110.2,110.25,611099997.0
2007-09-13 03:45:00,110.25,110.28,110.23,110.25,911100002.0
2007-09-13 03:50:00,110.25,110.29,110.21,110.29,1688000007.0
2007-09-13 03:55:00,110.29,110.295,110.22,110.22,1316699992.0
2007-09-13 04:00:00,110.22,110.245,110.205,110.24,1445400001.0
2007-09-13 04:05:00,110.22,110.255,110.21,110.23,1162899998.0
2007-09-13 04:10:00,110.23,110.27,110.22,110.26,2351399992.0
2007-09-13 04:15:00,110.26,110.26,110.225,110.235,927700000.0
2007-09-13 04:20:00,110.24,110.25,110.21,110.25,1318500005.0
2007-09-13 04:25:00,110.24,110.26,110.24,110.24,284800000.0
2007-09-13 04:30:00,110.24,110.24,110.21,110.22,600800000.0
2007-09-13 04:35:00,110.22,110.24,110.21,110.22,373500002.0
2007-09-13 04:40:00,110.23,110.24,110.17,110.18,929500005.0
2007-09-13 04:45:00,110.18,110.18,110.155,110.155,984600004.0
2007-09-13 04:50:00,110.155,110.18,110.15,110.16,700200000.0
2007-09-13 04:55:00,110.16,110.17,110.14,110.16,967100002.0
2007-09-13 05:00:00,110.16,110.16,110.14,110.16,851099997.0
2007-09-13 05:05:00,110.16,110.2,110.15,110.19,551899999.0
2007-09-13 05:10:00,110.18,110.18,110.09,110.15,567599999.0
2007-09-13 05:15:00,110.15,110.16,110.12,110.14,735000000.0
2007-09-13 05:20:00,110.16,110.19,110.14,110.185,695500001.0
2007-09-13 05:25:00,110.185,110.185,110.1,110.1,1100900015.0
2007-09-13 05:30:00,110.105,110.12,110.045,110.07,3103000034.0
2007-09-13 05:35:00,110.07,110.12,110.04,110.09,2922100008.0
2007-09-13 05:40:00,110.09,110.17,110.06,110.165,4554199995.0
2007-09-13 05:45:00,110.17,110.22,110.145,110.165,1500300007.0
2007-09-13 05:50:00,110.165,110.2,110.16,110.175,1482399993.0
2007-09-13 05:55:00,110.18,110.21,110.17,110.21,604999999.0
2007-09-13 06:00:00,110.21,110.22,110.19,110.2,784499999.0
2007-09-13 06:05:00,110.2,110.2,110.165,110.19,874300001.0
2007-09-13 06:10:00,110.19,110.3,110.19,110.29,1556600002.0
2007-09-13 06:15:00,110.29,110.33,110.26,110.28,1735899999.0
2007-09-13 06:20:00,110.29,110.32,110.25,110.295,1181600001.0
2007-09-13 06:25:00,110.3,110.31,110.25,110.255,1644100024.0
2007-09-13 06:30:00,110.26,110.265,110.24,110.26,1201700002.0
2007-09-13 06:35:00,110.27,110.27,110.23,110.23,1648300003.0
2007-09-13 06:40:00,110.23,110.24,110.2,110.2,759000004.0
2007-09-13 06:45:00,110.2,110.22,110.19,110.205,729600002.0
2007-09-13 06:50:00,110.19,110.25,110.18,110.22,1490400003.0
2007-09-13 06:55:00,110.22,110.24,110.22,110.23,680100000.0
2007-09-13 07:00:00,110.23,110.24,110.21,110.22,1094600002.0
2007-09-13 07:05:00,110.23,110.25,110.21,110.22,1022600001.0
2007-09-13 07:10:00,110.21,110.225,110.18,110.22,2748200013.0
2007-09-13 07:15:00,110.22,110.23,110.18,110.21,2078200011.0
2007-09-13 07:20:00,110.21,110.225,110.16,110.18,3127400003.0
2007-09-13 07:25:00,110.18,110.2,110.17,110.18,550800002.0
2007-09-13 07:30:00,110.19,110.205,110.18,110.205,462700000.0
2007-09-13 07:35:00,110.205,110.205,110.19,110.205,711400001.0
2007-09-13 07:40:00,110.205,110.24,110.2,110.23,1401500010.0
2007-09-13 07:45:00,110.225,110.23,110.2,110.205,286799996.0
2007-09-13 07:50:00,110.21,110.215,110.17,110.205,911800005.0
2007-09-13 07:55:00,110.205,110.23,110.15,110.215,2029950314.0
2007-09-13 08:00:00,110.21,110.295,110.2,110.29,2001400012.0
2007-09-13 08:05:00,110.29,110.325,110.27,110.27,2968100021.0
2007-09-13 08:10:00,110.28,110.33,110.24,110.31,2687100007.0
2007-09-13 08:15:00,110.31,110.33,110.28,110.295,2136300005.0
2007-09-13 08:20:00,110.295,110.32,110.25,110.3,2939100008.0
2007-09-13 08:25:00,110.3,110.31,110.245,110.265,1800300000.0
2007-09-13 08:30:00,110.265,110.32,110.25,110.285,1580100000.0
2007-09-13 08:35:00,110.31,110.36,110.28,110.34,1674000007.0
2007-09-13 08:40:00,110.34,110.4,110.32,110.36,1436000002.0
2007-09-13 08:45:00,110.36,110.36,110.3,110.33,914200001.0
2007-09-13 08:50:00,110.33,110.34,110.26,110.27,1231499999.0
2007-09-13 08:55:00,110.28,110.29,110.24,110.25,1272900016.0
2007-09-13 09:00:00,110.25,110.27,110.16,110.21,5100200030.0
2007-09-13 09:05:00,110.21,110.38,110.21,110.315,3621199989.0
2007-09-13 09:10:00,110.3,110.36,110.23,110.29,2974900003.0
2007-09-13 09:15:00,110.29,110.48,110.29,110.46,3146499996.0
2007-09-13 09:20:00,110.46,110.47,110.42,110.47,2394800003.0
2007-09-13 09:25:00,110.46,110.605,110.46,110.55,3994700010.0
2007-09-13 09:30:00,110.53,110.56,110.43,110.525,4048100032.0
2007-09-13 09:35:00,110.54,110.54,110.34,110.35,4087900024.0
2007-09-13 09:40:00,110.36,110.46,110.34,110.45,2389200011.0
2007-09-13 09:45:00,110.445,110.52,110.38,110.51,2979900014.0
2007-09-13 09:50:00,110.52,110.54,110.46,110.525,2133699990.0
2007-09-13 09:55:00,110.525,110.55,110.485,110.52,2657800000.0
2007-09-13 10:00:00,110.52,110.6,110.5,110.6,2870000007.0
2007-09-13 10:05:00,110.58,110.915,110.58,110.86,5681700011.0
2007-09-13 10:10:00,110.87,110.965,110.5,110.695,6465700005.0
2007-09-13 10:15:00,110.69,110.73,110.52,110.69,3957000003.0
2007-09-13 10:20:00,110.69,110.73,110.67,110.67,1910700018.0
2007-09-13 10:25:00,110.68,110.77,110.655,110.75,2389800001.0
2007-09-13 10:30:00,110.75,110.77,110.66,110.66,4138200031.0
2007-09-13 10:35:00,110.69,110.71,110.63,110.68,3566100011.0
2007-09-13 10:40:00,110.66,110.68,110.615,110.66,3549800017.0
2007-09-13 10:45:00,110.665,110.79,110.665,110.75,2046000007.0
2007-09-13 10:50:00,110.75,110.9,110.75,110.89,3939400011.0
2007-09-13 10:55:00,110.88,110.92,110.825,110.92,4156600023.0
2007-09-13 11:00:00,110.93,110.95,110.8,110.85,4094200011.0
2007-09-13 11:05:00,110.85,110.94,110.83,110.89,2736999993.0
2007-09-13 11:10:00,110.895,110.92,110.82,110.85,1582100009.0
2007-09-13 11:15:00,110.86,110.97,110.83,110.94,5205600013.0
2007-09-13 11:20:00,110.94,111.02,110.91,110.98,4461900028.0
2007-09-13 11:25:00,110.98,111.13,110.96,111.11,2555800005.0
2007-09-13 11:30:00,111.12,111.19,111.055,111.1,2757200009.0
2007-09-13 11:35:00,111.09,111.17,111.06,111.14,2766300018.0
2007-09-13 11:40:00,111.15,111.19,111.075,111.08,3192300022.0
2007-09-13 11:45:00,111.08,111.18,111.05,111.16,1861200010.0
2007-09-13 11:50:00,111.17,111.25,111.14,111.19,2715300023.0
2007-09-13 11:55:00,111.19,111.2,111.06,111.08,2960000018.0
2007-09-13 12:00:00,111.07,111.09,110.975,110.975,1806200003.0
2007-09-13 12:05:00,111.01,111.07,110.98,111.03,1934400006.0
2007-09-13 12:10:00,111.03,111.11,110.935,111.105,3533300024.0
2007-09-13 12:15:00,111.11,111.13,111.05,111.06,1114200013.0
2007-09-13 12:20:00,111.06,111.16,111.055,111.15,4905400023.0
2007-09-13 12:25:00,111.14,111.18,111.1,111.12,4004200012.0
2007-09-13 12:30:00,111.13,111.21,111.115,111.13,2150300004.0
2007-09-13 12:35:00,111.13,111.15,111.07,111.14,2651200020.0
2007-09-13 12:40:00,111.145,111.2,111.12,111.145,3185200012.0
2007-09-13 12:45:00,111.14,111.16,111.07,111.11,2144700013.0
2007-09-13 12:50:00,111.1,111.13,111.075,111.105,3040000002.0
2007-09-13 12:55:00,111.11,111.13,111.04,111.04,2749600006.0
2007-09-13 13:00:00,111.06,111.09,110.86,110.86,4826599990.0
2007-09-13 13:05:00,110.855,110.855,110.765,110.78,3767699993.0
2007-09-13 13:10:00,110.77,110.82,110.74,110.81,3268400002.0
2007-09-13 13:15:00,110.805,110.9,110.8,110.89,3812200000.0
2007-09-13 13:20:00,110.9,110.9,110.83,110.83,2851300000.0
2007-09-13 13:25:00,110.84,110.87,110.75,110.86,3752899992.0
2007-09-13 13:30:00,110.86,110.91,110.83,110.88,2979200013.0
2007-09-13 13:35:00,110.89,110.95,110.83,110.95,4809299995.0
2007-09-13 13:40:00,110.95,110.97,110.91,110.96,2448900012.0
2007-09-13 13:45:00,110.96,111.03,110.955,110.965,3521700016.0
2007-09-13 13:50:00,110.965,111.01,110.85,110.97,4374900020.0
2007-09-13 13:55:00,110.97,111.03,110.93,110.95,2346666957.0
2007-09-13 14:00:00,110.96,111.01,110.92,110.94,3593600017.0
2007-09-13 14:05:00,110.94,111.08,110.89,111.08,3570200016.0
2007-09-13 14:10:00,111.08,111.1,111.03,111.08,1159400006.0
2007-09-13 14:15:00,111.08,111.08,110.94,110.97,2295100030.0
2007-09-13 14:20:00,110.97,110.98,110.9,110.92,2132400007.0
2007-09-13 14:25:00,110.93,111.08,110.93,111.0,1818300005.0
2007-09-13 14:30:00,111.0,111.14,110.99,111.06,3246100028.0
2007-09-13 14:35:00,111.04,111.09,111.01,111.02,2115500014.0
2007-09-13 14:40:00,111.02,111.08,110.94,111.06,3679900009.0
2007-09-13 14:45:00,111.07,111.14,111.0,111.125,3411500004.0
2007-09-13 14:50:00,111.13,111.15,111.04,111.1,3161300021.0
2007-09-13 14:55:00,111.1,111.1,111.02,111.07,2060500000.0
2007-09-13 15:00:00,111.07,111.13,111.04,111.11,2218100002.0
2007-09-13 15:05:00,111.1,111.29,111.1,111.165,4597699998.0
2007-09-13 15:10:00,111.16,111.25,111.14,111.23,2833800002.0
2007-09-13 15:15:00,111.23,111.31,111.195,111.22,2989700002.0
2007-09-13 15:20:00,111.21,111.22,111.13,111.14,2325700001.0
2007-09-13 15:25:00,111.15,111.2,111.14,111.16,1989700001.0
2007-09-13 15:30:00,111.16,111.17,111.1,111.12,2303500005.0
2007-09-13 15:35:00,111.13,111.16,111.08,111.12,2110499992.0
2007-09-13 15:40:00,111.11,111.2,111.08,111.18,2824200031.0
2007-09-13 15:45:00,111.18,111.18,110.9,110.97,2990300013.0
2007-09-13 15:50:00,110.97,111.18,110.96,111.13,3244500006.0
2007-09-13 15:55:00,111.14,111.26,111.12,111.24,4147100019.0
2007-09-13 16:00:00,111.24,111.37,111.16,111.18,3201100002.0
2007-09-13 16:05:00,111.17,111.26,111.16,111.23,3608800010.0
2007-09-13 16:10:00,111.23,111.33,111.18,111.31,2464700011.0
2007-09-13 16:15:00,111.31,111.46,111.27,111.44,1249500004.0
2007-09-13 16:20:00,111.43,111.53,111.42,111.51,1350200000.0
2007-09-13 16:25:00,111.51,111.53,111.39,111.42,1835200002.0
2007-09-13 16:30:00,111.43,111.57,111.39,111.55,1261800004.0
2007-09-13 16:35:00,111.55,111.57,111.48,111.5,1311500000.0
2007-09-13 16:40:00,111.5,111.52,111.405,111.45,1371200006.0
2007-09-13 16:45:00,111.46,111.51,111.42,111.5,1452500004.0
2007-09-13 16:50:00,111.49,111.58,111.47,111.57,1002600001.0
2007-09-13 16:55:00,111.57,111.74,111.53,111.73,1605500002.0
2007-09-13 17:00:00,111.73,111.79,111.64,111.75,2114600004.0
2007-09-13 17:05:00,111.73,111.8,111.68,111.72,1280200003.0
2007-09-13 17:10:00,111.73,111.77,111.7,111.7,1263900002.0
2007-09-13 17:15:00,111.71,111.74,111.66,111.71,1033300000.0
2007-09-13 17:20:00,111.71,111.74,111.665,111.72,1850100011.0
2007-09-13 17:25:00,111.75,111.75,111.58,111.68,2661300004.0
2007-09-13 17:30:00,111.68,111.73,111.66,111.72,2214900011.0
2007-09-13 17:35:00,111.72,111.73,111.58,111.6,4257500033.0
2007-09-13 17:40:00,111.595,111.7,111.58,111.69,2378800009.0
2007-09-13 17:45:00,111.695,111.775,111.68,111.75,2829300029.0
2007-09-13 17:50:00,111.75,111.76,111.64,111.64,2442900013.0
2007-09-13 17:55:00,111.65,111.75,111.61,111.72,1259100008.0
2007-09-13 18:00:00,111.72,111.74,111.65,111.685,1090000006.0
2007-09-13 18:05:00,111.68,111.715,111.65,111.65,2781400008.0
2007-09-13 18:10:00,111.65,111.75,111.65,111.705,3471700010.0
2007-09-13 18:15:00,111.69,111.86,111.67,111.8,2917800021.0
2007-09-13 18:20:00,111.81,111.88,111.78,111.86,1833200008.0
2007-09-13 18:25:00,111.86,111.88,111.81,111.81,2183400023.0
2007-09-13 18:30:00,111.81,111.84,111.78,111.815,1730100011.0
2007-09-13 18:35:00,111.81,111.82,111.685,111.785,2564400018.0
2007-09-13 18:40:00,111.785,111.785,111.73,111.77,2205800023.0
2007-09-13 18:45:00,111.77,111.77,111.655,111.695,3066200035.0
2007-09-13 18:50:00,111.695,111.71,111.66,111.695,3926300030.0
2007-09-13 18:55:00,111.7,111.72,111.67,111.68,1835700008.0
2007-09-13 19:00:00,111.68,111.7,111.66,111.69,2216400010.0
2007-09-13 19:05:00,111.68,111.73,111.68,111.71,1655700006.0
2007-09-13 19:10:00,111.71,111.79,111.71,111.78,1812400005.0
2007-09-13 19:15:00,111.78,111.79,111.71,111.745,774500004.0
2007-09-13 19:20:00,111.74,111.89,111.735,111.835,4175100025.0
2007-09-13 19:25:00,111.835,111.89,111.81,111.85,2642400012.0
2007-09-13 19:30:00,111.85,111.86,111.81,111.81,1419200010.0
2007-09-13 19:35:00,111.82,111.88,111.78,111.83,952000007.0
2007-09-13 19:40:00,111.83,111.83,111.79,111.82,1215300017.0
2007-09-13 19:45:00,111.82,111.85,111.8,111.85,739600000.0
2007-09-13 19:50:00,111.86,111.86,111.76,111.79,538200000.0
2007-09-13 19:55:00,111.79,111.8,111.73,111.76,1484900011.0
2007-09-13 20:00:00,111.75,111.77,111.735,111.77,1060400015.0
2007-09-13 20:05:00,111.76,111.77,111.72,111.74,249400000.0
2007-09-13 20:10:00,111.735,111.77,111.72,111.76,437100002.0
2007-09-13 20:15:00,111.76,111.76,111.67,111.68,742700000.0
2007-09-13 20:20:00,111.68,111.72,111.65,111.7,575500001.0
2007-09-13 20:25:00,111.695,111.79,111.66,111.66,3103600023.0
2007-09-13 20:30:00,111.685,111.69,111.57,111.62,1955700017.0
2007-09-13 20:35:00,111.62,111.72,111.62,111.7,1324900009.0
2007-09-13 20:40:00,111.7,111.74,111.68,111.73,904100002.0
2007-09-13 20:45:00,111.72,111.77,111.71,111.73,746400004.0
2007-09-13 20:50:00,111.72,111.73,111.69,111.73,760200005.0
2007-09-13 20:55:00,111.74,111.74,111.66,111.705,966200006.0
2007-09-13 21:00:00,111.7,111.76,111.69,111.71,1576199994.0
2007-09-13 21:05:00,111.71,111.76,111.7,111.745,1168799994.0
2007-09-13 21:10:00,111.75,111.75,111.7,111.71,596700000.0
2007-09-13 21:15:00,111.72,111.72,111.62,111.65,1274199994.0
2007-09-13 21:20:00,111.65,111.68,111.62,111.67,1225099999.0
2007-09-13 21:25:00,111.67,111.69,111.64,111.65,1097899998.0
2007-09-13 21:30:00,111.65,111.66,111.61,111.66,437799995.0
2007-09-13 21:35:00,111.66,111.68,111.65,111.67,385900000.0
2007-09-13 21:40:00,111.67,111.68,111.64,111.66,438199998.0
2007-09-13 21:45:00,111.68,111.68,111.59,111.6,1457800007.0
2007-09-13 21:50:00,111.6,111.61,111.55,111.61,2205199995.0
2007-09-13 21:55:00,111.6,111.62,111.56,111.59,1412299998.0
2007-09-13 22:00:00,111.59,111.61,111.51,111.51,522099998.0
2007-09-13 22:05:00,111.53,111.54,111.48,111.54,343900000.0
2007-09-13 22:10:00,111.54,111.54,111.49,111.53,434500002.0
2007-09-13 22:15:00,111.52,111.53,111.495,111.51,494399997.0
2007-09-13 22:20:00,111.51,111.51,111.41,111.43,755300005.0
2007-09-13 22:25:00,111.43,111.48,111.38,111.38,1258899997.0
2007-09-13 22:30:00,111.38,111.4,111.33,111.34,1426799990.0
2007-09-13 22:35:00,111.34,111.36,111.305,111.34,1160100002.0
2007-09-13 22:40:00,111.33,111.4,111.315,111.36,1592199994.0
2007-09-13 22:45:00,111.37,111.45,111.35,111.38,875799999.0
2007-09-13 22:50:00,111.37,111.37,111.25,111.26,962699997.0
2007-09-13 22:55:00,111.26,111.31,111.21,111.26,1152700004.0
2007-09-13 23:00:00,111.25,111.25,111.12,111.16,447600000.0
2007-09-13 23:05:00,111.17,111.17,111.02,111.05,573400000.0
2007-09-13 23:10:00,111.05,111.11,110.96,111.035,561100000.0
2007-09-13 23:15:00,111.07,111.14,111.06,111.1,857700000.0
2007-09-13 23:20:00,111.1,111.125,110.99,111.03,1035100000.0
2007-09-13 23:25:00,111.01,111.235,110.98,111.075,1218300000.0
2007-09-13 23:30:00,111.07,111.105,110.96,111.105,1127600000.0
2007-09-13 23:35:00,111.09,111.1,110.92,110.92,998599999.0
2007-09-13 23:40:00,110.92,110.94,110.85,110.91,1379800000.0
2007-09-13 23:45:00,110.89,110.92,110.685,110.7,1411400000.0
2007-09-13 23:50:00,110.7,110.9,110.7,110.78,698700000.0
2007-09-13 23:55:00,110.805,110.85,110.7,110.7,463600000.0
2007-09-14 00:00:00,110.69,110.775,110.69,110.72,532200000.0
2007-09-14 00:05:00,110.725,110.815,110.725,110.78,419900000.0
2007-09-14 00:10:00,110.79,110.855,110.785,110.83,475000000.0
2007-09-14 00:15:00,110.835,110.9,110.83,110.875,354000000.0
2007-09-14 00:20:00,110.87,110.91,110.865,110.895,421000000.0
2007-09-14 00:25:00,110.905,110.955,110.905,110.92,395200000.0
2007-09-14 00:30:00,110.91,110.925,110.885,110.925,360100000.0
2007-09-14 00:35:00,110.93,110.93,110.825,110.83,849300000.0
2007-09-14 00:40:00,110.835,110.84,110.745,110.795,736300000.0
2007-09-14 00:45:00,110.79,110.85,110.745,110.82,661000000.0
2007-09-14 00:50:00,110.805,110.825,110.685,110.71,1172400000.0
2007-09-14 00:55:00,110.715,110.715,110.575,110.65,1330900000.0
2007-09-14 01:00:00,110.67,110.785,110.645,110.775,1126000000.0
2007-09-14 01:05:00,110.765,110.78,110.635,110.69,930500000.0
2007-09-14 01:10:00,110.685,110.755,110.63,110.75,873400000.0
2007-09-14 01:15:00,110.745,110.79,110.73,110.77,638100000.0
2007-09-14 01:20:00,110.77,110.865,110.755,110.86,650200000.0
2007-09-14 01:25:00,110.87,110.92,110.83,110.86,751000000.0
2007-09-14 01:30:00,110.865,110.88,110.78,110.845,818600000.0
2007-09-14 01:35:00,110.84,110.925,110.82,110.89,230100000.0
2007-09-14 01:40:00,110.88,110.915,110.835,110.85,313800000.0
2007-09-14 01:45:00,110.845,110.85,110.79,110.795,276100000.0
2007-09-14 01:50:00,110.8,110.85,110.76,110.78,453900000.0
2007-09-14 01:55:00,110.775,110.88,110.705,110.87,980700000.0
2007-09-14 02:00:00,110.88,110.945,110.875,110.915,684100000.0
2007-09-14 02:05:00,110.935,110.97,110.915,110.935,813100000.0
2007-09-14 02:10:00,110.945,110.98,110.89,110.93,771900000.0
2007-09-14 02:15:00,110.915,111.025,110.915,110.96,719200000.0
2007-09-14 02:20:00,110.955,111.015,110.955,110.975,648400000.0
2007-09-14 02:25:00,110.965,110.975,110.91,110.96,653800000.0
2007-09-14 02:30:00,110.955,110.96,110.92,110.93,509300000.0
2007-09-14 02:35:00,110.925,110.97,110.915,110.95,298200000.0
2007-09-14 02:40:00,110.955,111.02,110.945,111.005,915200000.0
2007-09-14 02:45:00,110.985,111.025,110.985,111.02,505500000.0
2007-09-14 02:50:00,111.015,111.14,111.005,111.07,581000000.0
2007-09-14 02:55:00,111.075,111.12,111.005,111.075,1048800000.0
2007-09-14 03:00:00,111.11,111.13,111.04,111.1,1060200000.0
2007-09-14 03:05:00,111.105,111.205,111.095,111.2,1118500000.0
2007-09-14 03:10:00,111.2,111.29,111.15,111.225,1041600000.0
2007-09-14 03:15:00,111.255,111.33,111.235,111.285,1236300000.0
2007-09-14 03:20:00,111.29,111.37,111.285,111.325,691900000.0
2007-09-14 03:25:00,111.32,111.335,111.245,111.275,722800000.0
2007-09-14 03:30:00,111.27,111.3,111.225,111.29,859300000.0
2007-09-14 03:35:00,111.28,111.31,111.25,111.28,566900000.0
2007-09-14 03:40:00,111.285,111.29,111.19,111.215,741500000.0
2007-09-14 03:45:00,111.21,111.24,111.14,111.19,1455400000.0
2007-09-14 03:50:00,111.19,111.225,111.13,111.225,664800000.0
2007-09-14 03:55:00,111.235,111.265,111.17,111.205,160700000.0
2007-09-14 04:00:00,111.215,111.245,111.17,111.225,734300000.0
2007-09-14 04:05:00,111.22,111.265,111.19,111.21,398700000.0
2007-09-14 04:10:00,111.215,111.215,111.125,111.145,654000000.0
2007-09-14 04:15:00,111.13,111.18,111.12,111.175,498900000.0
2007-09-14 04:20:00,111.165,111.18,111.095,111.095,769700000.0
2007-09-14 04:25:00,111.105,111.13,111.085,111.095,507100000.0
2007-09-14 04:30:00,111.1,111.14,111.08,111.135,516500000.0
2007-09-14 04:35:00,111.14,111.18,111.12,111.16,504100000.0
2007-09-14 04:40:00,111.155,111.175,111.125,111.15,709200000.0
2007-09-14 04:45:00,111.15,111.155,111.145,111.155,152000000.0
2007-09-14 04:50:00,111.16,111.18,111.155,111.175,137100000.0
2007-09-14 04:55:00,111.165,111.205,111.145,111.195,266900000.0
2007-09-14 05:00:00,111.19,111.2,111.14,111.15,174100000.0
2007-09-14 05:05:00,111.155,111.16,111.095,111.11,249200000.0
2007-09-14 05:10:00,111.115,111.115,111.075,111.09,562600000.0
2007-09-14 05:15:00,111.095,111.095,111.055,111.065,418000000.0
2007-09-14 05:20:00,111.06,111.065,110.95,111.01,1033900000.0
2007-09-14 05:25:00,111.015,111.025,110.93,110.97,1003000000.0
2007-09-14 05:30:00,110.96,111.08,110.955,111.025,1196100000.0
2007-09-14 05:35:00,111.03,111.045,110.975,110.985,545200000.0
2007-09-14 05:40:00,110.985,111.115,110.985,111.07,1259600000.0
2007-09-14 05:45:00,111.075,111.12,111.075,111.105,653900000.0
2007-09-14 05:50:00,111.115,111.12,111.08,111.09,585100000.0
2007-09-14 05:55:00,111.095,111.105,111.075,111.085,457900000.0
2007-09-14 06:00:00,111.09,111.175,111.085,111.16,729900000.0
2007-09-14 06:05:00,111.165,111.17,111.125,111.13,418600000.0
2007-09-14 06:10:00,111.155,111.245,111.145,111.225,523400000.0
2007-09-14 06:15:00,111.235,111.235,111.195,111.205,484800000.0
2007-09-14 06:20:00,111.21,111.225,111.155,111.175,550700000.0
2007-09-14 06:25:00,111.18,111.19,111.15,111.17,347300000.0
2007-09-14 06:30:00,111.165,111.17,111.1,111.13,416300000.0
2007-09-14 06:35:00,111.13,111.135,111.075,111.095,401200000.0
2007-09-14 06:40:00,111.09,111.135,111.075,111.1,353400000.0
2007-09-14 06:45:00,111.11,111.11,111.035,111.055,587900000.0
2007-09-14 06:50:00,111.07,111.13,111.04,111.105,660400000.0
2007-09-14 06:55:00,111.125,111.21,111.09,111.15,997300000.0
2007-09-14 07:00:00,111.135,111.145,111.07,111.1,1020600000.0
2007-09-14 07:05:00,111.095,111.175,111.08,111.14,746000000.0
2007-09-14 07:10:00,111.135,111.15,111.09,111.13,701300000.0
2007-09-14 07:15:00,111.14,111.14,111.08,111.13,708100000.0
2007-09-14 07:20:00,111.125,111.125,111.09,111.115,514000000.0
2007-09-14 07:25:00,111.11,111.135,111.095,111.12,530900000.0
2007-09-14 07:30:00,111.115,111.16,111.08,111.115,382900000.0
2007-09-14 07:35:00,111.12,111.12,111.05,111.11,543900000.0
2007-09-14 07:40:00,111.12,111.14,111.08,111.09,565200000.0
2007-09-14 07:45:00,111.08,111.14,111.08,111.105,345600000.0
2007-09-14 07:50:00,111.11,111.12,111.07,111.08,511100000.0
2007-09-14 07:55:00,111.075,111.17,111.06,111.13,832800000.0
2007-09-14 08:00:00,111.125,111.135,111.05,111.065,846200000.0
2007-09-14 08:05:00,111.07,111.125,111.035,111.12,532900000.0
2007-09-14 08:10:00,111.13,111.145,111.06,111.13,899900000.0
2007-09-14 08:15:00,111.125,111.175,111.095,111.165,930000000.0
2007-09-14 08:20:00,111.165,111.365,111.135,111.35,1407700000.0
2007-09-14 08:25:00,111.36,111.36,111.23,111.28,1816599994.0
2007-09-14 08:30:00,111.26,111.32,111.19,111.22,1997600000.0
2007-09-14 08:35:00,111.19,111.37,111.19,111.37,2986100001.0
2007-09-14 08:40:00,111.37,111.46,111.37,111.42,3372499976.0
2007-09-14 08:45:00,111.42,111.49,111.39,111.49,4035899955.0
2007-09-14 08:50:00,111.49,111.66,111.48,111.54,4337100032.0
2007-09-14 08:55:00,111.54,111.675,111.47,111.625,6204100017.0
2007-09-14 09:00:00,111.625,111.64,111.55,111.56,4339000007.0
2007-09-14 09:05:00,111.57,111.6,111.415,111.48,4705000003.0
2007-09-14 09:10:00,111.475,111.48,111.39,111.4,2721100002.0
2007-09-14 09:15:00,111.4,111.4,111.3,111.385,4795100012.0
2007-09-14 09:20:00,111.39,111.39,111.25,111.26,3887699991.0
2007-09-14 09:25:00,111.255,111.33,111.24,111.33,2382599992.0
2007-09-14 09:30:00,111.33,111.37,111.31,111.37,1339799998.0
2007-09-14 09:35:00,111.37,111.41,111.35,111.39,1400700003.0
2007-09-14 09:40:00,111.39,111.47,111.36,111.42,3083499999.0
2007-09-14 09:45:00,111.41,111.485,111.32,111.335,1974454137.0
2007-09-14 09:50:00,111.35,111.39,111.2,111.2,2969599996.0
2007-09-14 09:55:00,111.195,111.32,111.195,111.29,2598999995.0
2007-09-14 10:00:00,111.29,111.29,111.1,111.145,3397399985.0
2007-09-14 10:05:00,111.14,111.19,111.08,111.08,2832799979.0
2007-09-14 10:10:00,111.08,111.23,111.04,111.22,3129800008.0
2007-09-14 10:15:00,111.23,111.3,111.18,111.25,3396300012.0
2007-09-14 10:20:00,111.25,111.4,111.25,111.35,3358000005.0
2007-09-14 10:25:00,111.34,111.38,111.3,111.31,3359899985.0
2007-09-14 10:30:00,111.295,111.38,111.29,111.315,2570200001.0
2007-09-14 10:35:00,111.33,111.36,111.285,111.34,2163699988.0
2007-09-14 10:40:00,111.34,111.36,111.31,111.36,1530799995.0
2007-09-14 10:45:00,111.35,111.45,111.35,111.44,2475499993.0
2007-09-14 10:50:00,111.44,111.52,111.385,111.44,3265099996.0
2007-09-14 10:55:00,111.43,111.47,111.36,111.37,2403800001.0
2007-09-14 11:00:00,111.37,111.43,111.33,111.35,2508500019.0
2007-09-14 11:05:00,111.36,111.37,111.28,111.32,2015500026.0
2007-09-14 11:10:00,111.31,111.375,111.27,111.34,2006899985.0
2007-09-14 11:15:00,111.34,111.35,111.215,111.23,2217300000.0
2007-09-14 11:20:00,111.23,111.285,111.14,111.2,3483199992.0
2007-09-14 11:25:00,111.2,111.28,111.16,111.27,3536399984.0
2007-09-14 11:30:00,111.27,111.3,111.24,111.24,1916499990.0
2007-09-14 11:35:00,111.24,111.37,111.23,111.36,4379600007.0
2007-09-14 11:40:00,111.36,111.52,111.34,111.395,3873000000.0
2007-09-14 11:45:00,111.39,111.45,111.28,111.35,3679700018.0
2007-09-14 11:50:00,111.345,111.39,111.29,111.32,3016600000.0
2007-09-14 11:55:00,111.32,111.38,111.28,111.36,3882399983.0
2007-09-14 12:00:00,111.36,111.4,111.34,111.36,2386499983.0
2007-09-14 12:05:00,111.36,111.38,111.215,111.25,2207599986.0
2007-09-14 12:10:00,111.25,111.34,111.25,111.33,2749199996.0
2007-09-14 12:15:00,111.33,111.36,111.29,111.3,800200004.0
2007-09-14 12:20:00,111.3,111.35,111.27,111.33,1687399986.0
2007-09-14 12:25:00,111.33,111.33,111.23,111.29,3491399993.0
2007-09-14 12:30:00,111.28,111.29,111.23,111.23,1587599990.0
2007-09-14 12:35:00,111.22,111.255,111.12,111.22,4716499985.0
2007-09-14 12:40:00,111.22,111.37,111.22,111.33,2492299990.0
2007-09-14 12:45:00,111.33,111.34,111.27,111.33,3271199979.0
2007-09-14 12:50:00,111.33,111.33,111.22,111.24,3014799973.0
2007-09-14 12:55:00,111.235,111.3,111.21,111.27,2934299980.0
2007-09-14 13:00:00,111.275,111.41,111.27,111.39,3359200001.0
2007-09-14 13:05:00,111.38,111.4,111.23,111.26,2435000012.0
2007-09-14 13:10:00,111.25,111.27,111.19,111.2,1835999994.0
2007-09-14 13:15:00,111.2,111.2,111.1,111.14,1954499988.0
2007-09-14 13:20:00,111.13,111.17,111.06,111.15,3083500006.0
2007-09-14 13:25:00,111.16,111.19,111.13,111.14,3520599985.0
2007-09-14 13:30:00,111.14,111.18,111.11,111.18,2517199994.0
2007-09-14 13:35:00,111.17,111.24,111.08,111.14,2870800002.0
2007-09-14 13:40:00,111.14,111.27,111.14,111.2,2954100000.0
2007-09-14 13:45:00,111.2,111.21,111.15,111.19,2405400016.0
2007-09-14 13:50:00,111.18,111.22,111.15,111.22,2816799991.0
2007-09-14 13:55:00,111.21,111.23,111.19,111.19,2163200000.0
2007-09-14 14:00:00,111.195,111.21,111.14,111.16,3160200005.0
2007-09-14 14:05:00,111.16,111.24,111.16,111.2,3219499984.0
2007-09-14 14:10:00,111.19,111.45,111.19,111.39,3009599984.0
2007-09-14 14:15:00,111.39,111.585,111.37,111.56,5172000000.0
2007-09-14 14:20:00,111.555,111.7,111.48,111.59,5973200002.0
2007-09-14 14:25:00,111.59,111.63,111.46,111.48,4367900006.0
2007-09-14 14:30:00,111.33,111.38,111.0,111.02,6720099995.0
2007-09-14 14:35:00,111.03,111.24,111.03,111.12,3323599998.0
2007-09-14 14:40:00,111.12,111.19,111.025,111.055,3517499993.0
2007-09-14 14:45:00,111.07,111.12,111.02,111.05,3926899998.0
2007-09-14 14:50:00,111.045,111.12,111.02,111.11,3349699989.0
2007-09-14 14:55:00,111.11,111.22,111.08,111.14,3256700048.0
2007-09-14 15:00:00,111.14,111.15,110.95,111.03,2981600034.0
2007-09-14 15:05:00,111.03,111.14,110.97,111.09,2769200022.0
2007-09-14 15:10:00,111.09,111.095,111.02,111.08,3192499999.0
2007-09-14 15:15:00,111.07,111.15,111.05,111.12,2396800001.0
2007-09-14 15:20:00,111.12,111.17,111.07,111.12,2068799997.0
2007-09-14 15:25:00,111.12,111.17,111.09,111.14,2074499993.0
2007-09-14 15:30:00,111.135,111.21,111.09,111.165,2562500001.0
2007-09-14 15:35:00,111.16,111.19,111.02,111.15,3363100017.0
2007-09-14 15:40:00,111.15,111.305,111.14,111.3,3084799975.0
2007-09-14 15:45:00,111.3,111.3,111.17,111.25,1826399993.0
2007-09-14 15:50:00,111.26,111.59,111.25,111.54,3738299988.0
2007-09-14 15:55:00,111.54,111.6,111.42,111.46,3818299997.0
2007-09-14 16:00:00,111.49,111.83,111.38,111.62,4911999997.0
2007-09-14 16:05:00,111.62,111.7,111.565,111.63,3770899994.0
2007-09-14 16:10:00,111.63,111.64,111.46,111.52,3209799980.0
2007-09-14 16:15:00,111.52,111.715,111.47,111.59,4445099973.0
2007-09-14 16:20:00,111.59,111.72,111.57,111.59,2102299995.0
2007-09-14 16:25:00,111.58,111.78,111.58,111.75,3863599987.0
2007-09-14 16:30:00,111.745,111.785,111.67,111.69,2876899990.0
2007-09-14 16:35:00,111.68,111.77,111.65,111.69,3262699961.0
2007-09-14 16:40:00,111.68,111.77,111.65,111.67,2550799985.0
2007-09-14 16:45:00,111.68,111.78,111.63,111.68,3612099982.0
2007-09-14 16:50:00,111.69,111.69,111.46,111.47,3026300013.0
2007-09-14 16:55:00,111.46,111.55,111.35,111.39,2860099988.0
2007-09-14 17:00:00,111.39,111.59,111.35,111.58,2834699987.0
2007-09-14 17:05:00,111.58,111.67,111.5,111.52,3437399983.0
2007-09-14 17:10:00,111.52,111.53,111.45,111.48,4349599993.0
2007-09-14 17:15:00,111.48,111.59,111.47,111.58,2633799989.0
2007-09-14 17:20:00,111.58,111.62,111.4,111.43,3300699994.0
2007-09-14 17:25:00,111.43,111.64,111.42,111.63,3901000005.0
2007-09-14 17:30:00,111.62,111.895,111.62,111.885,4198499988.0
2007-09-14 17:35:00,111.885,111.93,111.83,111.88,2342300007.0
2007-09-14 17:40:00,111.88,111.91,111.805,111.86,1988800016.0
2007-09-14 17:45:00,111.87,111.94,111.86,111.94,1430100004.0
2007-09-14 17:50:00,111.92,111.94,111.84,111.93,1712400003.0
2007-09-14 17:55:00,111.93,112.04,111.92,112.02,2947100021.0
2007-09-14 18:00:00,112.02,112.11,112.015,112.05,1741500004.0
2007-09-14 18:05:00,112.06,112.07,111.97,112.01,1849200019.0
2007-09-14 18:10:00,112.01,112.06,111.97,112.01,1547700007.0
2007-09-14 18:15:00,111.985,112.02,111.96,111.97,871600003.0
2007-09-14 18:20:00,111.97,111.99,111.95,111.97,685200006.0
2007-09-14 18:25:00,111.97,112.0,111.95,112.0,513100001.0
2007-09-14 18:30:00,111.99,112.02,111.97,112.02,1264700014.0
2007-09-14 18:35:00,112.02,112.02,111.89,111.96,1390600003.0
2007-09-14 18:40:00,111.96,112.0,111.94,111.96,1428400009.0
2007-09-14 18:45:00,111.96,111.97,111.88,111.89,901600009.0
2007-09-14 18:50:00,111.885,111.92,111.85,111.88,1498500009.0
2007-09-14 18:55:00,111.88,111.895,111.83,111.835,2185300039.0
2007-09-14 19:00:00,111.84,111.85,111.76,111.78,2639800031.0
2007-09-14 19:05:00,111.78,111.81,111.7,111.73,2431900011.0
2007-09-14 19:10:00,111.74,111.86,111.74,111.84,1535300002.0
2007-09-14 19:15:00,111.84,111.9,111.82,111.85,1279800007.0
2007-09-14 19:20:00,111.84,111.9,111.82,111.88,1347900020.0
2007-09-14 19:25:00,111.88,111.96,111.86,111.93,1372100004.0
2007-09-14 19:30:00,111.93,111.99,111.9,111.98,1552600008.0
2007-09-14 19:35:00,111.98,112.0,111.9,111.9,1659800014.0
2007-09-14 19:40:00,111.89,111.95,111.87,111.94,982000001.0
2007-09-14 19:45:00,111.94,111.97,111.9,111.95,1208200009.0
2007-09-14 19:50:00,111.945,112.0,111.93,111.98,1785700018.0
2007-09-14 19:55:00,111.97,112.05,111.97,112.02,1776900014.0
2007-09-14 20:00:00,112.02,112.12,112.01,112.04,2152700020.0
2007-09-14 20:05:00,112.03,112.04,111.92,111.94,1182800007.0
2007-09-14 20:10:00,111.93,112.01,111.91,111.97,2249000014.0
2007-09-14 20:15:00,111.97,111.98,111.92,111.94,1629200027.0
2007-09-14 20:20:00,111.94,112.0,111.91,111.93,918300002.0
2007-09-14 20:25:00,111.93,111.95,111.91,111.92,1029700011.0
2007-09-14 20:30:00,111.93,111.95,111.85,111.93,1900600008.0
2007-09-14 20:35:00,111.93,111.94,111.88,111.88,1562600021.0
2007-09-14 20:40:00,111.88,111.88,111.79,111.82,1080000013.0
2007-09-14 20:45:00,111.82,111.85,111.805,111.82,413100002.0
2007-09-14 20:50:00,111.815,111.85,111.8,111.83,735800002.0
2007-09-14 20:55:00,111.84,111.87,111.75,111.8,2498900020.0
2007-09-14 21:00:00,111.785,111.84,111.73,111.825,1388500005.0
2007-09-14 21:05:00,111.825,111.83,111.79,111.82,512300000.0
2007-09-14 21:10:00,111.8,111.81,111.78,111.81,119300000.0
2007-09-14 21:15:00,111.81,111.84,111.785,111.84,208300001.0
2007-09-14 21:20:00,111.84,111.88,111.81,111.86,381800002.0
2007-09-14 21:25:00,111.85,111.91,111.8,111.91,1838000012.0
2007-09-14 21:30:00,111.91,111.92,111.85,111.87,1382900023.0
2007-09-14 21:35:00,111.88,111.9,111.86,111.89,978400019.0
2007-09-14 21:40:00,111.89,111.96,111.87,111.94,1994000014.0
2007-09-14 21:45:00,111.94,112.0,111.91,111.92,1654500008.0
2007-09-14 21:50:00,111.92,111.94,111.88,111.88,972800005.0
2007-09-14 21:55:00,111.89,111.89,111.81,111.88,1190400005.0
2007-09-14 22:00:00,111.88,111.88,111.815,111.85,438799999.0
2007-09-14 22:05:00,111.85,111.88,111.82,111.87,450100000.0
2007-09-14 22:10:00,111.88,111.94,111.87,111.915,1523200002.0
2007-09-14 22:15:00,111.92,111.96,111.88,111.895,848500000.0
2007-09-14 22:20:00,111.9,111.9,111.85,111.88,725599993.0
2007-09-14 22:25:00,111.885,111.89,111.86,111.87,429700000.0
2007-09-14 22:30:00,111.87,111.88,111.8,111.835,602499996.0
2007-09-14 22:35:00,111.84,111.89,111.83,111.87,386100001.0
2007-09-14 22:40:00,111.87,111.89,111.845,111.85,168899999.0
2007-09-14 22:45:00,111.85,111.91,111.84,111.9,579199998.0
2007-09-14 22:50:00,111.89,111.98,111.86,111.94,788100000.0
2007-09-14 22:55:00,111.935,111.975,111.915,111.95,273800000.0
2007-09-16 23:00:00,111.8,111.83,111.8,111.83,40000000.0
2007-09-16 23:05:00,111.82,111.82,111.79,111.82,88000000.0
2007-09-16 23:10:00,111.81,111.83,111.81,111.83,42300000.0
2007-09-16 23:15:00,111.83,111.84,111.795,111.825,139600000.0
2007-09-16 23:20:00,111.82,111.82,111.745,111.78,81000000.0
2007-09-16 23:25:00,111.79,111.8,111.775,111.775,44200000.0
2007-09-16 23:30:00,111.8,111.81,111.75,111.76,82300000.0
2007-09-16 23:35:00,111.78,111.8,111.77,111.8,76300000.0
2007-09-16 23:40:00,111.81,111.83,111.8,111.83,89100000.0
2007-09-16 23:45:00,111.82,111.83,111.77,111.79,72900000.0
2007-09-16 23:50:00,111.82,111.84,111.775,111.775,118800000.0
2007-09-16 23:55:00,111.79,111.84,111.77,111.82,140400000.0
2007-09-17 00:00:00,111.8,111.81,111.77,111.77,58800000.0
2007-09-17 00:05:00,111.8,111.8,111.76,111.76,62000000.0
2007-09-17 00:10:00,111.77,111.78,111.63,111.7,383000000.0
2007-09-17 00:15:00,111.68,111.71,111.63,111.66,406200000.0
2007-09-17 00:20:00,111.65,111.73,111.625,111.73,505800000.0
2007-09-17 00:25:00,111.7,111.75,111.7,111.74,390100000.0
2007-09-17 00:30:00,111.73,111.75,111.72,111.74,159700000.0
2007-09-17 00:35:00,111.73,111.75,111.7,111.74,83200000.0
2007-09-17 00:40:00,111.72,111.74,111.695,111.72,67900000.0
2007-09-17 00:45:00,111.73,111.73,111.72,111.72,17000000.0
2007-09-17 00:50:00,111.74,111.74,111.72,111.73,22600000.0
2007-09-17 00:55:00,111.725,111.77,111.725,111.75,137400000.0
2007-09-17 01:00:00,111.74,111.75,111.705,111.74,150600000.0
2007-09-17 01:05:00,111.74,111.79,111.74,111.77,84100000.0
2007-09-17 01:10:00,111.79,111.82,111.77,111.82,324300000.0
2007-09-17 01:15:00,111.8,111.84,111.8,111.82,126700000.0
2007-09-17 01:20:00,111.82,111.84,111.81,111.82,160100000.0
2007-09-17 01:25:00,111.82,111.85,111.81,111.83,207500000.0
2007-09-17 01:30:00,111.83,111.83,111.705,111.72,443500000.0
2007-09-17 01:35:00,111.74,111.77,111.71,111.77,603699999.0
2007-09-17 01:40:00,111.77,111.81,111.75,111.8,390200000.0
2007-09-17 01:45:00,111.81,111.845,111.73,111.75,865400000.0
2007-09-17 01:50:00,111.76,111.805,111.73,111.805,1216400000.0
2007-09-17 01:55:00,111.805,111.805,111.72,111.76,563599998.0
2007-09-17 02:00:00,111.74,111.825,111.72,111.825,772900006.0
2007-09-17 02:05:00,111.82,111.855,111.75,111.84,639700006.0
2007-09-17 02:10:00,111.84,111.87,111.79,111.83,690100006.0
2007-09-17 02:15:00,111.83,111.895,111.81,111.83,1831400004.0
2007-09-17 02:20:00,111.83,111.88,111.82,111.88,922800008.0
2007-09-17 02:25:00,111.885,111.9,111.855,111.88,355400000.0
2007-09-17 02:30:00,111.88,111.9,111.87,111.89,352900000.0
2007-09-17 02:35:00,111.89,111.89,111.86,111.87,696200000.0
2007-09-17 02:40:00,111.87,111.88,111.85,111.88,812899999.0
2007-09-17 02:45:00,111.88,111.89,111.86,111.87,373899999.0
2007-09-17 02:50:00,111.87,111.92,111.87,111.915,310200000.0
2007-09-17 02:55:00,111.9,111.99,111.9,111.94,1252099998.0
2007-09-17 03:00:00,111.93,111.97,111.92,111.97,823500001.0
2007-09-17 03:05:00,111.98,111.98,111.93,111.94,919800000.0
2007-09-17 03:10:00,111.93,111.98,111.93,111.94,664199992.0
2007-09-17 03:15:00,111.93,111.96,111.91,111.91,601800000.0
2007-09-17 03:20:00,111.91,111.94,111.91,111.93,95200000.0
2007-09-17 03:25:00,111.93,111.98,111.93,111.96,673600003.0
2007-09-17 03:30:00,111.95,111.95,111.93,111.94,443599997.0
2007-09-17 03:35:00,111.94,111.94,111.83,111.83,933100000.0
2007-09-17 03:40:00,111.83,111.92,111.82,111.88,1300200001.0
2007-09-17 03:45:00,111.88,111.91,111.88,111.885,700600000.0
2007-09-17 03:50:00,111.88,111.915,111.88,111.91,575500000.0
2007-09-17 03:55:00,111.91,111.96,111.91,111.93,1613899998.0
2007-09-17 04:00:00,111.93,111.95,111.93,111.94,487200000.0
2007-09-17 04:05:00,111.95,111.96,111.93,111.95,904699999.0
2007-09-17 04:10:00,111.95,111.96,111.91,111.91,839999998.0
2007-09-17 04:15:00,111.91,111.95,111.905,111.94,673600000.0
2007-09-17 04:20:00,111.95,111.96,111.93,111.94,456899994.0
2007-09-17 04:25:00,111.94,111.95,111.91,111.94,473799999.0
2007-09-17 04:30:00,111.94,111.98,111.93,111.97,567199999.0
2007-09-17 04:35:00,111.975,111.995,111.97,111.98,809400000.0
2007-09-17 04:40:00,111.98,111.98,111.95,111.95,633300000.0
2007-09-17 04:45:00,111.96,111.98,111.94,111.95,830000000.0
2007-09-17 04:50:00,111.95,111.97,111.95,111.96,381899999.0
2007-09-17 04:55:00,111.96,111.96,111.92,111.95,828099999.0
2007-09-17 05:00:00,111.95,111.95,111.93,111.93,274600000.0
2007-09-17 05:05:00,111.94,111.95,111.93,111.93,302100000.0
2007-09-17 05:10:00,111.93,111.93,111.91,111.925,252100000.0
2007-09-17 05:15:00,111.93,111.93,111.915,111.92,206100000.0
2007-09-17 05:20:00,111.92,111.94,111.92,111.93,729400000.0
2007-09-17 05:25:00,111.93,111.94,111.92,111.94,192500000.0
2007-09-17 05:30:00,111.935,111.95,111.935,111.94,132800000.0
2007-09-17 05:35:00,111.94,111.94,111.92,111.925,467800000.0
2007-09-17 05:40:00,111.935,111.95,111.92,111.95,597500000.0
2007-09-17 05:45:00,111.95,111.95,111.93,111.94,424900000.0
2007-09-17 05:50:00,111.94,111.94,111.93,111.94,512400000.0
2007-09-17 05:55:00,111.94,111.94,111.88,111.88,331500000.0
2007-09-17 06:00:00,111.88,111.88,111.82,111.87,1316700001.0
2007-09-17 06:05:00,111.87,111.88,111.81,111.85,1343100001.0
2007-09-17 06:10:00,111.85,111.88,111.83,111.88,666599999.0
2007-09-17 06:15:00,111.88,111.88,111.8,111.82,688899999.0
2007-09-17 06:20:00,111.82,111.82,111.78,111.81,867500000.0
2007-09-17 06:25:00,111.81,111.83,111.79,111.83,748500000.0
2007-09-17 06:30:00,111.83,111.83,111.81,111.81,619400000.0
2007-09-17 06:35:00,111.82,111.85,111.81,111.81,933199999.0
2007-09-17 06:40:00,111.81,111.82,111.8,111.8,502199999.0
2007-09-17 06:45:00,111.81,111.82,111.81,111.82,415700000.0
2007-09-17 06:50:00,111.82,111.83,111.81,111.82,553400000.0
2007-09-17 06:55:00,111.82,111.83,111.77,111.81,1929699994.0
2007-09-17 07:00:00,111.81,111.82,111.77,111.805,1827799996.0
2007-09-17 07:05:00,111.81,111.81,111.78,111.81,758599999.0
2007-09-17 07:10:00,111.81,111.83,111.8,111.815,641900000.0
2007-09-17 07:15:00,111.82,111.85,111.79,111.84,847600000.0
2007-09-17 07:20:00,111.84,111.85,111.81,111.84,621600000.0
2007-09-17 07:25:00,111.84,111.86,111.83,111.85,593100000.0
2007-09-17 07:30:00,111.85,111.92,111.85,111.9,1318700004.0
2007-09-17 07:35:00,111.91,111.91,111.9,111.9,370600000.0
2007-09-17 07:40:00,111.9,111.91,111.88,111.89,715900000.0
2007-09-17 07:45:00,111.89,112.235,111.89,112.19,2335000000.0
2007-09-17 07:50:00,112.19,112.3,112.17,112.3,2927500000.0
2007-09-17 07:55:00,112.3,112.34,112.215,112.26,2385999999.0
2007-09-17 08:00:00,112.26,112.31,112.24,112.305,2186400000.0
2007-09-17 08:05:00,112.31,112.32,112.26,112.32,1443200003.0
2007-09-17 08:10:00,112.32,112.33,112.26,112.3,1325600003.0
2007-09-17 08:15:00,112.3,112.33,112.26,112.295,1681399997.0
2007-09-17 08:20:00,112.295,112.36,112.29,112.34,3371299999.0
2007-09-17 08:25:00,112.34,112.41,112.32,112.365,2400500003.0
2007-09-17 08:30:00,112.365,112.43,112.36,112.41,1405300005.0
2007-09-17 08:35:00,112.41,112.43,112.36,112.38,1992800008.0
2007-09-17 08:40:00,112.38,112.38,112.16,112.22,3894400031.0
2007-09-17 08:45:00,112.23,112.32,112.22,112.28,3324800031.0
2007-09-17 08:50:00,112.28,112.3,112.2,112.28,3094400012.0
2007-09-17 08:55:00,112.26,112.29,112.26,112.29,1499699994.0
2007-09-17 09:00:00,112.29,112.3,112.27,112.29,1660299997.0
2007-09-17 09:05:00,112.29,112.54,112.28,112.48,3125399990.0
2007-09-17 09:10:00,112.48,112.505,112.26,112.26,4484100010.0
2007-09-17 09:15:00,112.27,112.3,112.16,112.22,3163700010.0
2007-09-17 09:20:00,112.23,112.26,112.07,112.09,2640700001.0
2007-09-17 09:25:00,112.085,112.12,111.92,111.93,4091200004.0
2007-09-17 09:30:00,111.95,112.1,111.94,112.03,2582000001.0
2007-09-17 09:35:00,111.99,112.09,111.91,111.99,2841800017.0
2007-09-17 09:40:00,111.98,111.99,111.915,111.985,2477800013.0
2007-09-17 09:45:00,111.98,112.04,111.93,111.93,2710300024.0
2007-09-17 09:50:00,111.94,111.98,111.83,111.88,1887400003.0
2007-09-17 09:55:00,111.87,111.9,111.84,111.88,1780299992.0
2007-09-17 10:00:00,111.885,111.94,111.88,111.93,1470600003.0
2007-09-17 10:05:00,111.93,111.975,111.855,111.945,2071200005.0
2007-09-17 10:10:00,111.95,111.99,111.915,111.95,1649500018.0
2007-09-17 10:15:00,111.94,112.01,111.915,111.915,1802600007.0
2007-09-17 10:20:00,111.92,111.95,111.9,111.93,1938100000.0
2007-09-17 10:25:00,111.93,112.0,111.9,111.93,3177800027.0
2007-09-17 10:30:00,111.95,111.99,111.85,111.85,2771600004.0
2007-09-17 10:35:00,111.85,111.89,111.815,111.83,2823200002.0
2007-09-17 10:40:00,111.83,111.87,111.81,111.81,1626800008.0
2007-09-17 10:45:00,111.81,111.86,111.8,111.85,797900002.0
2007-09-17 10:50:00,111.85,111.88,111.77,111.79,824900002.0
2007-09-17 10:55:00,111.79,111.84,111.69,111.71,2337800013.0
2007-09-17 11:00:00,111.71,111.8,111.7,111.76,1910200003.0
2007-09-17 11:05:00,111.76,111.82,111.69,111.8,1877700003.0
2007-09-17 11:10:00,111.8,111.81,111.63,111.78,2983999991.0
2007-09-17 11:15:00,111.8,111.82,111.73,111.8,1642600023.0
2007-09-17 11:20:00,111.79,111.82,111.76,111.78,1402799999.0
2007-09-17 11:25:00,111.77,111.78,111.58,111.58,3527200014.0
2007-09-17 11:30:00,111.59,111.64,111.57,111.62,1535799997.0
2007-09-17 11:35:00,111.62,111.69,111.6,111.68,2052799989.0
2007-09-17 11:40:00,111.68,111.75,111.63,111.64,1963300004.0
2007-09-17 11:45:00,111.64,111.67,111.56,111.65,2062599999.0
2007-09-17 11:50:00,111.65,111.65,111.45,111.48,2662199990.0
2007-09-17 11:55:00,111.485,111.55,111.4,111.46,2519900001.0
2007-09-17 12:00:00,111.45,111.49,111.37,111.4,1745099998.0
2007-09-17 12:05:00,111.4,111.4,111.27,111.3,1946799995.0
2007-09-17 12:10:00,111.3,111.31,111.25,111.28,2599599997.0
2007-09-17 12:15:00,111.27,111.29,111.235,111.27,3755600016.0
2007-09-17 12:20:00,111.28,111.36,111.26,111.33,3180300022.0
2007-09-17 12:25:00,111.34,111.36,111.31,111.33,1738899987.0
2007-09-17 12:30:00,111.33,111.39,111.33,111.365,2842099955.0
2007-09-17 12:35:00,111.36,111.48,111.36,111.47,3005600007.0
2007-09-17 12:40:00,111.47,111.52,111.44,111.49,1648999999.0
2007-09-17 12:45:00,111.49,111.515,111.48,111.495,1021000000.0
2007-09-17 12:50:00,111.49,111.55,111.45,111.54,2930900010.0
2007-09-17 12:55:00,111.55,111.6,111.54,111.58,2121600007.0
2007-09-17 13:00:00,111.575,111.61,111.55,111.58,1268900000.0
2007-09-17 13:05:00,111.58,111.62,111.5,111.525,1719100002.0
2007-09-17 13:10:00,111.525,111.58,111.51,111.56,2557900004.0
2007-09-17 13:15:00,111.55,111.7,111.55,111.685,2985900005.0
2007-09-17 13:20:00,111.69,111.74,111.66,111.7,3263100026.0
2007-09-17 13:25:00,111.7,111.77,111.66,111.74,2305600003.0
2007-09-17 13:30:00,111.72,111.76,111.69,111.71,1990200004.0
2007-09-17 13:35:00,111.71,111.72,111.59,111.665,2273300009.0
2007-09-17 13:40:00,111.67,111.72,111.6,111.61,2638100012.0
2007-09-17 13:45:00,111.6,111.75,111.6,111.72,2337000013.0
2007-09-17 13:50:00,111.73,111.82,111.72,111.8,1360500001.0
2007-09-17 13:55:00,111.8,111.82,111.75,111.78,1223400003.0
2007-09-17 14:00:00,111.78,111.86,111.765,111.83,2802500007.0
2007-09-17 14:05:00,111.82,111.85,111.8,111.83,3548300044.0
2007-09-17 14:10:00,111.83,111.88,111.76,111.87,3132000023.0
2007-09-17 14:15:00,111.87,111.88,111.75,111.8,2738000001.0
2007-09-17 14:20:00,111.8,111.83,111.78,111.8,3096500011.0
2007-09-17 14:25:00,111.81,111.82,111.73,111.74,2183200002.0
2007-09-17 14:30:00,111.73,111.76,111.67,111.68,2343800005.0
2007-09-17 14:35:00,111.68,111.7,111.61,111.65,1776600003.0
2007-09-17 14:40:00,111.65,111.73,111.61,111.66,1484600005.0
2007-09-17 14:45:00,111.69,111.86,111.65,111.75,3626100008.0
2007-09-17 14:50:00,111.75,111.86,111.71,111.82,2658000000.0
2007-09-17 14:55:00,111.82,111.9,111.81,111.89,2668300008.0
2007-09-17 15:00:00,111.9,111.91,111.86,111.87,2500500008.0
2007-09-17 15:05:00,111.88,111.91,111.83,111.87,1623700018.0
2007-09-17 15:10:00,111.865,111.96,111.83,111.95,3386200020.0
2007-09-17 15:15:00,111.95,111.97,111.87,111.97,2284000022.0
2007-09-17 15:20:00,111.98,112.02,111.92,111.94,1930800012.0
2007-09-17 15:25:00,111.945,111.945,111.88,111.9,1546000015.0
2007-09-17 15:30:00,111.9,112.09,111.89,112.05,2657300011.0
2007-09-17 15:35:00,112.04,112.19,112.04,112.12,2137700013.0
2007-09-17 15:40:00,112.11,112.12,112.05,112.09,1592100000.0
2007-09-17 15:45:00,112.09,112.1,112.01,112.02,1693400009.0
2007-09-17 15:50:00,112.02,112.11,111.99,112.08,1433800003.0
2007-09-17 15:55:00,112.07,112.1,111.97,112.0,1366500003.0
2007-09-17 16:00:00,112.0,112.07,111.96,112.04,1378900000.0
2007-09-17 16:05:00,112.05,112.09,112.02,112.09,1095900000.0
2007-09-17 16:10:00,112.08,112.15,112.06,112.14,851200003.0
2007-09-17 16:15:00,112.14,112.22,112.14,112.19,1075699994.0
2007-09-17 16:20:00,112.19,112.23,112.17,112.2,983800006.0
2007-09-17 16:25:00,112.19,112.2,112.1,112.14,1834200027.0
2007-09-17 16:30:00,112.15,112.15,112.02,112.04,1523000032.0
2007-09-17 16:35:00,112.04,112.12,112.0,112.1,2424900032.0
2007-09-17 16:40:00,112.08,112.11,112.04,112.09,3022200017.0
2007-09-17 16:45:00,112.09,112.1,111.99,111.99,1547700003.0
2007-09-17 16:50:00,111.99,111.99,111.84,111.84,850200001.0
2007-09-17 16:55:00,111.83,111.91,111.8,111.86,1119700000.0
2007-09-17 17:00:00,111.9,111.92,111.84,111.89,1055000000.0
2007-09-17 17:05:00,111.91,111.95,111.88,111.94,1024600000.0
2007-09-17 17:10:00,111.96,112.0,111.93,111.99,1228600004.0
2007-09-17 17:15:00,111.99,112.0,111.88,111.88,1988000005.0
2007-09-17 17:20:00,111.89,111.9,111.725,111.81,2737300011.0
2007-09-17 17:25:00,111.81,111.82,111.69,111.72,2066100017.0
2007-09-17 17:30:00,111.72,111.72,111.63,111.71,1558100002.0
2007-09-17 17:35:00,111.71,111.8,111.71,111.77,1684800000.0
2007-09-17 17:40:00,111.77,111.78,111.73,111.75,1788800002.0
2007-09-17 17:45:00,111.75,111.8,111.7,111.7,1747000004.0
2007-09-17 17:50:00,111.71,111.71,111.4,111.43,2254800027.0
2007-09-17 17:55:00,111.435,111.53,111.43,111.51,2262400013.0
2007-09-17 18:00:00,111.51,111.71,111.48,111.65,2499400004.0
2007-09-17 18:05:00,111.65,111.66,111.54,111.55,1810700011.0
2007-09-17 18:10:00,111.55,111.62,111.54,111.62,1166399996.0
2007-09-17 18:15:00,111.62,111.72,111.61,111.635,1573300001.0
2007-09-17 18:20:00,111.65,111.7,111.64,111.7,665599994.0
2007-09-17 18:25:00,111.7,111.79,111.7,111.77,1356100002.0
2007-09-17 18:30:00,111.77,111.86,111.76,111.86,1226400004.0
2007-09-17 18:35:00,111.86,111.96,111.84,111.87,2556400007.0
2007-09-17 18:40:00,111.88,111.88,111.745,111.79,2304000016.0
2007-09-17 18:45:00,111.79,111.9,111.79,111.85,2187900013.0
2007-09-17 18:50:00,111.85,111.85,111.77,111.78,1532000005.0
2007-09-17 18:55:00,111.77,111.82,111.76,111.82,981499996.0
2007-09-17 19:00:00,111.81,111.84,111.79,111.8,869799995.0
2007-09-17 19:05:00,111.8,111.87,111.77,111.84,1677200011.0
2007-09-17 19:10:00,111.84,111.89,111.8,111.84,1230699998.0
2007-09-17 19:15:00,111.84,111.89,111.83,111.86,1050800000.0
2007-09-17 19:20:00,111.86,111.88,111.82,111.84,1046399991.0
2007-09-17 19:25:00,111.84,111.86,111.83,111.86,295800000.0
2007-09-17 19:30:00,111.84,111.84,111.8,111.8,354100000.0
2007-09-17 19:35:00,111.8,111.8,111.77,111.78,268499997.0
2007-09-17 19:40:00,111.77,111.86,111.77,111.85,735900005.0
2007-09-17 19:45:00,111.85,111.88,111.83,111.83,316500000.0
2007-09-17 19:50:00,111.85,111.86,111.82,111.84,211200000.0
2007-09-17 19:55:00,111.86,111.87,111.82,111.82,482600001.0
2007-09-17 20:00:00,111.82,111.88,111.8,111.86,551500000.0
2007-09-17 20:05:00,111.87,111.92,111.84,111.87,678500000.0
2007-09-17 20:10:00,111.87,111.89,111.85,111.87,454600001.0
2007-09-17 20:15:00,111.87,111.89,111.84,111.85,358800000.0
2007-09-17 20:20:00,111.85,111.86,111.79,111.8,979099999.0
2007-09-17 20:25:00,111.79,111.83,111.78,111.795,502600000.0
2007-09-17 20:30:00,111.81,111.92,111.8,111.91,699299999.0
2007-09-17 20:35:00,111.91,111.93,111.885,111.92,279100000.0
2007-09-17 20:40:00,111.93,111.94,111.9,111.92,359600000.0
2007-09-17 20:45:00,111.92,111.97,111.87,111.91,768599999.0
2007-09-17 20:50:00,111.91,111.96,111.9,111.92,708099998.0
2007-09-17 20:55:00,111.94,112.03,111.93,112.02,975200000.0
2007-09-17 21:00:00,112.005,112.19,111.95,112.19,2436399993.0
2007-09-17 21:05:00,112.18,112.18,111.96,111.99,2036199995.0
2007-09-17 21:10:00,111.995,112.06,111.995,112.06,730499997.0
2007-09-17 21:15:00,112.04,112.09,112.04,112.07,562399999.0
2007-09-17 21:20:00,112.06,112.09,112.045,112.07,429200001.0
2007-09-17 21:25:00,112.08,112.09,112.03,112.03,601200000.0
2007-09-17 21:30:00,112.03,112.09,112.0,112.07,490799999.0
2007-09-17 21:35:00,112.06,112.07,112.02,112.06,1071300000.0
2007-09-17 21:40:00,112.06,112.07,112.01,112.03,681300000.0
2007-09-17 21:45:00,112.03,112.05,112.02,112.03,179600000.0
2007-09-17 21:50:00,112.02,112.05,112.01,112.03,702999999.0
2007-09-17 21:55:00,112.04,112.05,112.02,112.02,537500000.0
2007-09-17 22:00:00,112.02,112.05,112.01,112.03,378800000.0
2007-09-17 22:05:00,112.03,112.04,112.005,112.03,449300000.0
2007-09-17 22:10:00,112.02,112.03,111.98,112.005,1125299997.0
2007-09-17 22:15:00,112.01,112.05,112.01,112.05,550799996.0
2007-09-17 22:20:00,112.035,112.08,112.025,112.03,683600000.0
2007-09-17 22:25:00,112.04,112.06,112.02,112.06,473200000.0
2007-09-17 22:30:00,112.07,112.08,112.03,112.05,268399999.0
2007-09-17 22:35:00,112.05,112.06,112.02,112.04,244100000.0
2007-09-17 22:40:00,112.05,112.05,111.98,112.01,393099998.0
2007-09-17 22:45:00,112.02,112.03,111.99,112.02,222700000.0
2007-09-17 22:50:00,112.02,112.04,111.975,112.025,501400002.0
2007-09-17 22:55:00,112.025,112.03,111.95,111.95,264300000.0
2007-09-17 23:00:00,111.95,112.02,111.95,112.0,148900000.0
2007-09-17 23:05:00,112.03,112.05,111.955,112.0,109500000.0
2007-09-17 23:10:00,111.97,112.03,111.955,112.0,259200000.0
2007-09-17 23:15:00,112.02,112.02,111.97,111.99,207600000.0
2007-09-17 23:20:00,111.99,112.02,111.97,111.98,223500000.0
2007-09-17 23:25:00,111.99,111.99,111.94,111.94,278700000.0
2007-09-17 23:30:00,111.94,111.98,111.91,111.92,213800000.0
2007-09-17 23:35:00,111.91,111.98,111.87,111.96,476300000.0
2007-09-17 23:40:00,111.96,111.98,111.945,111.955,181400000.0
2007-09-17 23:45:00,111.975,112.01,111.94,111.98,286100000.0
2007-09-17 23:50:00,111.98,111.99,111.92,111.945,261000000.0
2007-09-17 23:55:00,111.935,111.96,111.88,111.95,292100000.0
2007-09-18 00:00:00,111.955,111.975,111.91,111.93,592200000.0
2007-09-18 00:05:00,111.94,111.96,111.93,111.94,188300000.0
2007-09-18 00:10:00,111.96,111.96,111.91,111.93,377500000.0
2007-09-18 00:15:00,111.93,111.935,111.89,111.91,571500000.0
2007-09-18 00:20:00,111.905,111.935,111.88,111.91,490200002.0
2007-09-18 00:25:00,111.91,111.98,111.91,111.97,491300001.0
2007-09-18 00:30:00,111.94,111.98,111.93,111.95,265500000.0
2007-09-18 00:35:00,111.94,111.975,111.91,111.94,400200000.0
2007-09-18 00:40:00,111.945,111.975,111.93,111.97,320299998.0
2007-09-18 00:45:00,111.955,111.955,111.94,111.95,271000000.0
2007-09-18 00:50:00,111.945,111.97,111.91,111.93,351500000.0
2007-09-18 00:55:00,111.925,111.93,111.865,111.88,957800000.0
2007-09-18 01:00:00,111.88,111.93,111.835,111.92,662400000.0
2007-09-18 01:05:00,111.92,111.94,111.91,111.93,255500000.0
2007-09-18 01:10:00,111.93,111.935,111.835,111.87,803600000.0
2007-09-18 01:15:00,111.87,111.87,111.79,111.81,1090399999.0
2007-09-18 01:20:00,111.81,111.83,111.79,111.79,989000000.0
2007-09-18 01:25:00,111.795,111.8,111.75,111.75,1059999997.0
2007-09-18 01:30:00,111.75,111.82,111.725,111.78,1748400008.0
2007-09-18 01:35:00,111.8,111.875,111.77,111.855,1472300006.0
2007-09-18 01:40:00,111.86,111.915,111.83,111.9,1245700000.0
2007-09-18 01:45:00,111.9,111.9,111.82,111.83,1615099999.0
2007-09-18 01:50:00,111.83,111.9,111.785,111.87,1631599998.0
2007-09-18 01:55:00,111.875,111.885,111.835,111.865,1246600000.0
2007-09-18 02:00:00,111.865,111.885,111.84,111.86,1020600001.0
2007-09-18 02:05:00,111.86,111.865,111.82,111.825,755999999.0
2007-09-18 02:10:00,111.83,111.83,111.78,111.795,1683700000.0
2007-09-18 02:15:00,111.79,111.8,111.76,111.77,1449999999.0
2007-09-18 02:20:00,111.77,111.78,111.74,111.76,1096500001.0
2007-09-18 02:25:00,111.76,111.77,111.75,111.765,759600000.0
2007-09-18 02:30:00,111.76,111.77,111.74,111.76,857799990.0
2007-09-18 02:35:00,111.76,111.81,111.76,111.8,575199993.0
2007-09-18 02:40:00,111.8,111.87,111.78,111.865,1081899999.0
2007-09-18 02:45:00,111.865,111.895,111.86,111.88,1607199991.0
2007-09-18 02:50:00,111.88,111.885,111.82,111.82,1183899998.0
2007-09-18 02:55:00,111.82,111.87,111.78,111.79,1939600000.0
2007-09-18 03:00:00,111.8,111.84,111.78,111.8,1552999999.0
2007-09-18 03:05:00,111.8,111.8,111.73,111.74,1638299994.0
2007-09-18 03:10:00,111.74,111.79,111.695,111.76,2639999980.0
2007-09-18 03:15:00,111.76,111.8,111.675,111.705,2295499998.0
2007-09-18 03:20:00,111.7,111.71,111.64,111.68,2109699995.0
2007-09-18 03:25:00,111.68,111.7,111.56,111.58,2581299996.0
2007-09-18 03:30:00,111.58,111.6,111.54,111.585,2345399998.0
2007-09-18 03:35:00,111.6,111.63,111.58,111.605,1797699997.0
2007-09-18 03:40:00,111.605,111.735,111.605,111.735,2192500007.0
2007-09-18 03:45:00,111.735,111.805,111.7,111.795,2005499993.0
2007-09-18 03:50:00,111.795,111.86,111.79,111.81,2308199998.0
2007-09-18 03:55:00,111.815,111.88,111.7,111.73,2918500004.0
2007-09-18 04:00:00,111.74,111.83,111.705,111.83,2346599999.0
2007-09-18 04:05:00,111.83,111.9,111.83,111.87,3169300000.0
2007-09-18 04:10:00,111.86,111.95,111.86,111.9,1997500005.0
2007-09-18 04:15:00,111.91,111.98,111.9,111.935,1512400000.0
2007-09-18 04:20:00,111.935,111.95,111.88,111.935,1488700003.0
2007-09-18 04:25:00,111.93,112.06,111.91,112.055,1433799999.0
2007-09-18 04:30:00,112.055,112.11,112.0,112.025,2153300002.0
2007-09-18 04:35:00,112.03,112.065,112.02,112.06,1064000001.0
2007-09-18 04:40:00,112.05,112.19,112.05,112.125,2149199999.0
2007-09-18 04:45:00,112.13,112.16,112.07,112.16,1595100000.0
2007-09-18 04:50:00,112.165,112.23,112.09,112.115,1744700001.0
2007-09-18 04:55:00,112.12,112.12,112.05,112.09,1585999998.0
2007-09-18 05:00:00,112.095,112.11,112.07,112.09,1116499999.0
2007-09-18 05:05:00,112.09,112.11,112.08,112.11,761800000.0
2007-09-18 05:10:00,112.11,112.12,112.07,112.1,358700003.0
2007-09-18 05:15:00,112.1,112.12,112.1,112.11,651100001.0
2007-09-18 05:20:00,112.12,112.19,112.09,112.17,1072600000.0
2007-09-18 05:25:00,112.17,112.205,112.12,112.175,782100000.0
2007-09-18 05:30:00,112.16,112.175,112.12,112.14,700900000.0
2007-09-18 05:35:00,112.13,112.165,112.13,112.165,334500000.0
2007-09-18 05:40:00,112.165,112.165,112.11,112.11,1168300000.0
2007-09-18 05:45:00,112.11,112.145,112.075,112.11,728699998.0
2007-09-18 05:50:00,112.11,112.135,112.07,112.135,797499994.0
2007-09-18 05:55:00,112.135,112.135,112.08,112.095,779999999.0
2007-09-18 06:00:00,112.09,112.095,112.01,112.015,1493200000.0
2007-09-18 06:05:00,112.02,112.03,111.97,112.005,907399998.0
2007-09-18 06:10:00,112.005,112.005,111.95,111.95,595900000.0
2007-09-18 06:15:00,111.965,111.965,111.93,111.94,767300000.0
2007-09-18 06:20:00,111.94,111.95,111.91,111.91,1286400001.0
2007-09-18 06:25:00,111.91,111.92,111.85,111.88,1103000015.0
2007-09-18 06:30:00,111.885,111.92,111.87,111.875,1869499993.0
2007-09-18 06:35:00,111.87,111.935,111.85,111.935,1623499978.0
2007-09-18 06:40:00,111.935,111.985,111.92,111.95,1720742946.0
2007-09-18 06:45:00,111.95,112.0,111.95,111.97,651300003.0
2007-09-18 06:50:00,111.97,112.01,111.97,112.01,179700002.0
2007-09-18 06:55:00,112.01,112.04,111.96,112.0,569500001.0
2007-09-18 07:00:00,111.99,112.01,111.96,112.01,504799999.0
2007-09-18 07:05:00,111.995,112.05,111.995,112.025,712799998.0
2007-09-18 07:10:00,112.03,112.03,111.99,112.01,726499999.0
2007-09-18 07:15:00,112.01,112.02,111.985,111.995,243400001.0
2007-09-18 07:20:00,112.01,112.02,111.97,112.0,390200001.0
2007-09-18 07:25:00,111.98,112.01,111.96,111.97,795899998.0
2007-09-18 07:30:00,111.97,112.0,111.95,111.985,726599999.0
2007-09-18 07:35:00,111.985,111.99,111.95,111.97,540599996.0
2007-09-18 07:40:00,111.97,111.99,111.88,111.91,737599996.0
2007-09-18 07:45:00,111.91,111.945,111.86,111.88,1062600010.0
2007-09-18 07:50:00,111.88,111.9,111.79,111.82,1773699997.0
2007-09-18 07:55:00,111.82,111.91,111.8,111.85,1099400001.0
2007-09-18 08:00:00,111.88,111.91,111.78,111.81,1229100004.0
2007-09-18 08:05:00,111.81,111.86,111.755,111.79,1833800017.0
2007-09-18 08:10:00,111.79,111.81,111.76,111.8,1179099997.0
2007-09-18 08:15:00,111.8,111.85,111.79,111.82,1321899995.0
2007-09-18 08:20:00,111.82,111.83,111.77,111.795,2457200003.0
2007-09-18 08:25:00,111.795,111.8,111.69,111.7,1567099993.0
2007-09-18 08:30:00,111.7,111.72,111.66,111.69,2347199995.0
2007-09-18 08:35:00,111.69,111.82,111.59,111.78,3577999991.0
2007-09-18 08:40:00,111.78,111.85,111.73,111.795,3080099993.0
2007-09-18 08:45:00,111.795,111.86,111.78,111.83,2763600010.0
2007-09-18 08:50:00,111.845,111.955,111.82,111.91,3766099986.0
2007-09-18 08:55:00,111.905,111.915,111.82,111.84,2151900000.0
2007-09-18 09:00:00,111.84,111.89,111.82,111.82,2855800006.0
2007-09-18 09:05:00,111.83,111.86,111.82,111.86,1294800014.0
2007-09-18 09:10:00,111.86,112.01,111.86,111.93,2974700016.0
2007-09-18 09:15:00,111.93,111.95,111.9,111.92,1179700002.0
2007-09-18 09:20:00,111.92,112.0,111.91,112.0,1326600002.0
2007-09-18 09:25:00,112.0,112.045,111.87,111.88,3380600027.0
2007-09-18 09:30:00,111.875,111.94,111.85,111.905,1642600001.0
2007-09-18 09:35:00,111.91,111.985,111.88,111.9,2291300008.0
2007-09-18 09:40:00,111.9,111.93,111.81,111.84,1580300003.0
2007-09-18 09:45:00,111.835,111.91,111.82,111.87,2937300007.0
2007-09-18 09:50:00,111.875,111.96,111.815,111.92,2557058287.0
2007-09-18 09:55:00,111.92,112.01,111.9,111.98,1611899986.0
2007-09-18 10:00:00,111.975,112.05,111.97,112.0,1558000002.0
2007-09-18 10:05:00,112.0,112.03,111.97,112.01,1157299995.0
2007-09-18 10:10:00,112.01,112.04,111.98,112.04,495899998.0
2007-09-18 10:15:00,112.05,112.05,112.01,112.04,548800000.0
2007-09-18 10:20:00,112.04,112.2,112.02,112.19,1952899999.0
2007-09-18 10:25:00,112.19,112.215,112.07,112.14,1836600000.0
2007-09-18 10:30:00,112.18,112.24,112.135,112.18,1424500002.0
2007-09-18 10:35:00,112.19,112.21,112.135,112.16,1324100003.0
2007-09-18 10:40:00,112.16,112.17,112.07,112.08,1151200004.0
2007-09-18 10:45:00,112.09,112.11,112.06,112.09,1273100003.0
2007-09-18 10:50:00,112.09,112.13,112.07,112.08,1063600003.0
2007-09-18 10:55:00,112.09,112.1,111.95,111.97,1696700004.0
2007-09-18 11:00:00,111.97,112.05,111.95,111.975,2339100005.0
2007-09-18 11:05:00,111.97,111.98,111.9,111.9,963000003.0
2007-09-18 11:10:00,111.9,111.95,111.88,111.94,1343600005.0
2007-09-18 11:15:00,111.95,112.09,111.95,112.03,2514800011.0
2007-09-18 11:20:00,112.03,112.03,111.95,111.98,843899999.0
2007-09-18 11:25:00,111.98,112.1,111.96,112.065,2065800016.0
2007-09-18 11:30:00,112.07,112.07,111.99,112.0,971700002.0
2007-09-18 11:35:00,112.0,112.03,111.96,112.01,882800003.0
2007-09-18 11:40:00,112.01,112.03,111.97,112.02,646500000.0
2007-09-18 11:45:00,112.03,112.09,112.02,112.05,1082199997.0
2007-09-18 11:50:00,112.05,112.05,112.0,112.03,1036400004.0
2007-09-18 11:55:00,112.03,112.17,112.03,112.16,1370900003.0
2007-09-18 12:00:00,112.16,112.17,112.1,112.125,941299999.0
2007-09-18 12:05:00,112.12,112.15,112.1,112.13,1030000003.0
2007-09-18 12:10:00,112.13,112.14,112.06,112.06,1353100004.0
2007-09-18 12:15:00,112.05,112.05,111.96,111.99,1822500009.0
2007-09-18 12:20:00,111.99,112.07,111.95,112.065,1651000000.0
2007-09-18 12:25:00,112.07,112.095,112.0,112.015,1222800002.0
2007-09-18 12:30:00,112.015,112.08,112.015,112.06,673900002.0
2007-09-18 12:35:00,112.06,112.1,112.04,112.09,1002200005.0
2007-09-18 12:40:00,112.1,112.17,112.07,112.15,1665000009.0
2007-09-18 12:45:00,112.15,112.17,112.09,112.15,949900000.0
2007-09-18 12:50:00,112.15,112.16,112.08,112.09,817100002.0
2007-09-18 12:55:00,112.1,112.14,112.06,112.08,954200001.0
2007-09-18 13:00:00,112.08,112.14,112.06,112.06,1670200008.0
2007-09-18 13:05:00,112.06,112.1,112.05,112.075,1172700000.0
2007-09-18 13:10:00,112.09,112.12,112.015,112.05,1610000009.0
2007-09-18 13:15:00,112.05,112.11,112.04,112.1,959200003.0
2007-09-18 13:20:00,112.08,112.17,112.07,112.155,1016700000.0
2007-09-18 13:25:00,112.16,112.21,112.15,112.18,664200001.0
2007-09-18 13:30:00,112.18,112.22,112.15,112.21,563100001.0
2007-09-18 13:35:00,112.21,112.22,112.16,112.19,376400000.0
2007-09-18 13:40:00,112.2,112.25,112.19,112.24,248500001.0
2007-09-18 13:45:00,112.24,112.26,112.19,112.21,713900002.0
2007-09-18 13:50:00,112.21,112.22,112.105,112.17,935500000.0
2007-09-18 13:55:00,112.155,112.23,112.14,112.22,724500000.0
2007-09-18 14:00:00,112.22,112.37,112.17,112.36,1580700002.0
2007-09-18 14:05:00,112.37,112.465,112.28,112.415,2478300013.0
2007-09-18 14:10:00,112.43,112.56,112.38,112.52,2699400001.0
2007-09-18 14:15:00,112.515,112.74,112.49,112.65,3091600001.0
2007-09-18 14:20:00,112.65,112.72,112.535,112.61,2152400007.0
2007-09-18 14:25:00,112.61,112.69,112.495,112.53,1426200001.0
2007-09-18 14:30:00,112.52,112.84,112.51,112.82,3237500006.0
2007-09-18 14:35:00,112.825,113.35,112.81,113.33,4642200030.0
2007-09-18 14:40:00,113.33,113.38,113.18,113.3,4522600009.0
2007-09-18 14:45:00,113.29,113.43,113.23,113.38,4097600020.0
2007-09-18 14:50:00,113.38,113.38,113.21,113.33,2384300010.0
2007-09-18 14:55:00,113.33,113.33,113.18,113.25,1593552045.0
2007-09-18 15:00:00,113.24,113.29,113.1,113.21,3125595524.0
2007-09-18 15:05:00,113.21,113.23,113.12,113.21,2335100002.0
2007-09-18 15:10:00,113.2,113.28,113.2,113.2,1555000002.0
2007-09-18 15:15:00,113.21,113.22,113.12,113.13,1396000002.0
2007-09-18 15:20:00,113.14,113.19,113.04,113.06,1544400001.0
2007-09-18 15:25:00,113.06,113.17,113.035,113.15,2570000008.0
2007-09-18 15:30:00,113.145,113.19,113.105,113.18,3016700014.0
2007-09-18 15:35:00,113.17,113.23,113.06,113.07,1417000001.0
2007-09-18 15:40:00,113.06,113.09,113.0,113.07,2272300009.0
2007-09-18 15:45:00,113.08,113.1,113.01,113.05,914100003.0
2007-09-18 15:50:00,113.035,113.04,112.88,112.97,1598200004.0
2007-09-18 15:55:00,112.965,113.04,112.94,113.04,1131500002.0
2007-09-18 16:00:00,113.025,113.095,112.99,113.095,1258700000.0
2007-09-18 16:05:00,113.11,113.15,113.055,113.15,1489200003.0
2007-09-18 16:10:00,113.15,113.21,113.08,113.17,1196400003.0
2007-09-18 16:15:00,113.17,113.2,113.07,113.11,1130000002.0
2007-09-18 16:20:00,113.1,113.28,113.1,113.27,1901600003.0
2007-09-18 16:25:00,113.27,113.27,113.12,113.21,1048200002.0
2007-09-18 16:30:00,113.2,113.24,113.08,113.15,2206500001.0
2007-09-18 16:35:00,113.15,113.17,113.06,113.11,1383900001.0
2007-09-18 16:40:00,113.1,113.14,113.07,113.09,2004400004.0
2007-09-18 16:45:00,113.09,113.12,113.025,113.1,1529100003.0
2007-09-18 16:50:00,113.1,113.21,113.07,113.2,1165600003.0
2007-09-18 16:55:00,113.205,113.29,113.2,113.28,1634500003.0
2007-09-18 17:00:00,113.28,113.28,113.12,113.24,1776900011.0
2007-09-18 17:05:00,113.24,113.24,113.165,113.2,1291500003.0
2007-09-18 17:10:00,113.19,113.22,113.155,113.2,907200006.0
2007-09-18 17:15:00,113.185,113.22,113.14,113.16,1080099997.0
2007-09-18 17:20:00,113.165,113.19,113.13,113.14,873100002.0
2007-09-18 17:25:00,113.15,113.2,113.08,113.11,1278700005.0
2007-09-18 17:30:00,113.12,113.145,113.07,113.12,1203300001.0
2007-09-18 17:35:00,113.12,113.14,113.05,113.07,1881800006.0
2007-09-18 17:40:00,113.07,113.22,113.05,113.16,1160800002.0
2007-09-18 17:45:00,113.17,113.18,113.12,113.15,890200000.0
2007-09-18 17:50:00,113.135,113.19,113.1,113.19,814200000.0
2007-09-18 17:55:00,113.185,113.19,113.05,113.05,1318600004.0
2007-09-18 18:00:00,113.05,113.13,113.03,113.06,1068800008.0
2007-09-18 18:05:00,113.09,113.14,113.08,113.11,400400000.0
2007-09-18 18:10:00,113.11,113.11,113.06,113.075,642000001.0
2007-09-18 18:15:00,113.07,113.09,113.01,113.08,624900000.0
2007-09-18 18:20:00,113.08,113.09,113.04,113.08,777000002.0
2007-09-18 18:25:00,113.09,113.09,113.03,113.07,493800002.0
2007-09-18 18:30:00,113.065,113.09,113.03,113.06,880700002.0
2007-09-18 18:35:00,113.07,113.12,113.04,113.09,677600005.0
2007-09-18 18:40:00,113.09,113.1,113.07,113.08,441700001.0
2007-09-18 18:45:00,113.1,113.11,113.02,113.04,434000000.0
2007-09-18 18:50:00,113.04,113.04,112.97,113.0,960300007.0
2007-09-18 18:55:00,113.0,113.09,112.97,113.06,676700000.0
2007-09-18 19:00:00,113.06,113.14,113.05,113.13,791200000.0
2007-09-18 19:05:00,113.14,113.15,113.1,113.12,1160299999.0
2007-09-18 19:10:00,113.13,113.17,113.1,113.125,573200001.0
2007-09-18 19:15:00,113.125,113.14,113.11,113.12,797100004.0
2007-09-18 19:20:00,113.13,113.15,113.1,113.12,480900003.0
2007-09-18 19:25:00,113.12,113.17,113.12,113.17,422300000.0
2007-09-18 19:30:00,113.17,113.18,113.12,113.15,1562099989.0
2007-09-18 19:35:00,113.14,113.14,113.085,113.12,724000002.0
2007-09-18 19:40:00,113.105,113.17,113.05,113.06,807000001.0
2007-09-18 19:45:00,113.05,113.07,113.03,113.06,909000000.0
2007-09-18 19:50:00,113.06,113.13,113.055,113.13,1265900003.0
2007-09-18 19:55:00,113.15,113.27,113.1,113.25,1571800006.0
2007-09-18 20:00:00,113.245,113.36,113.22,113.31,3017100005.0
2007-09-18 20:05:00,113.3,113.32,113.19,113.23,2651500008.0
2007-09-18 20:10:00,113.235,113.265,113.14,113.14,2328999993.0
2007-09-18 20:15:00,113.595,113.8,113.435,113.5,4403300000.0
2007-09-18 20:20:00,113.5,113.52,113.175,113.36,6298599995.0
2007-09-18 20:25:00,113.36,113.43,113.05,113.19,5867500000.0
2007-09-18 20:30:00,113.195,113.55,113.145,113.54,5500899998.0
2007-09-18 20:35:00,113.54,113.79,113.505,113.79,6087199994.0
2007-09-18 20:40:00,113.79,113.92,113.77,113.87,4760500004.0
2007-09-18 20:45:00,113.85,113.87,113.73,113.755,3772000001.0
2007-09-18 20:50:00,113.755,113.755,113.61,113.65,7058700000.0
2007-09-18 20:55:00,113.65,113.825,113.62,113.825,4235100000.0
2007-09-18 21:00:00,113.82,114.02,113.785,113.94,5795500000.0
2007-09-18 21:05:00,113.94,114.08,113.915,114.06,4274100000.0
2007-09-18 21:10:00,114.06,114.18,114.0,114.15,3989400000.0
2007-09-18 21:15:00,114.15,114.42,114.11,114.395,5428400000.0
2007-09-18 21:20:00,114.395,114.7,114.38,114.56,5890300001.0
2007-09-18 21:25:00,114.555,114.58,114.37,114.495,3777600000.0
2007-09-18 21:30:00,114.48,114.53,114.42,114.49,3599100004.0
2007-09-18 21:35:00,114.49,114.64,114.47,114.62,3500200000.0
2007-09-18 21:40:00,114.62,114.765,114.6,114.75,2945000002.0
2007-09-18 21:45:00,114.755,114.755,114.615,114.64,2005599999.0
2007-09-18 21:50:00,114.65,114.71,114.59,114.6,1934200001.0
2007-09-18 21:55:00,114.615,114.65,114.56,114.62,1406099999.0
2007-09-18 22:00:00,114.615,114.705,114.51,114.6,1684699999.0
2007-09-18 22:05:00,114.6,114.62,114.5,114.565,2045000000.0
2007-09-18 22:10:00,114.56,114.61,114.51,114.6,1388200000.0
2007-09-18 22:15:00,114.6,114.67,114.59,114.66,788000000.0
2007-09-18 22:20:00,114.66,114.67,114.6,114.61,857400000.0
2007-09-18 22:25:00,114.62,114.71,114.61,114.69,576000000.0
2007-09-18 22:30:00,114.69,114.7,114.605,114.625,651100000.0
2007-09-18 22:35:00,114.615,114.64,114.59,114.64,744300000.0
2007-09-18 22:40:00,114.64,114.7,114.57,114.605,1063800005.0
2007-09-18 22:45:00,114.595,114.62,114.53,114.56,1370199993.0
2007-09-18 22:50:00,114.57,114.58,114.465,114.53,858100000.0
2007-09-18 22:55:00,114.53,114.61,114.475,114.535,936600001.0
2007-09-18 23:00:00,114.54,114.55,114.415,114.46,633600000.0
2007-09-18 23:05:00,114.45,114.5,114.41,114.46,234400000.0
2007-09-18 23:10:00,114.46,114.55,114.44,114.49,472200000.0
2007-09-18 23:15:00,114.5,114.57,114.48,114.51,596200000.0
2007-09-18 23:20:00,114.5,114.575,114.45,114.55,536000000.0
2007-09-18 23:25:00,114.53,114.555,114.44,114.49,412398193.0
2007-09-18 23:30:00,114.46,114.53,114.42,114.48,398600000.0
2007-09-18 23:35:00,114.48,114.49,114.355,114.43,580600000.0
2007-09-18 23:40:00,114.45,114.45,114.39,114.4,776700000.0
2007-09-18 23:45:00,114.41,114.43,114.31,114.31,663200000.0
2007-09-18 23:50:00,114.3,114.35,114.225,114.285,1155200000.0
2007-09-18 23:55:00,114.285,114.42,114.28,114.415,677700000.0
2007-09-19 00:00:00,114.41,114.415,114.27,114.325,552800000.0
2007-09-19 00:05:00,114.33,114.33,114.265,114.3,370700000.0
2007-09-19 00:10:00,114.31,114.36,114.245,114.35,462900000.0
2007-09-19 00:15:00,114.33,114.355,114.19,114.27,621000001.0
2007-09-19 00:20:00,114.275,114.295,114.22,114.295,840800002.0
2007-09-19 00:25:00,114.285,114.285,114.2,114.23,184900000.0
2007-09-19 00:30:00,114.23,114.24,114.18,114.215,527100000.0
2007-09-19 00:35:00,114.22,114.23,114.18,114.21,535500000.0
2007-09-19 00:40:00,114.2,114.315,114.2,114.295,491400000.0
2007-09-19 00:45:00,114.3,114.3,114.2,114.24,832800002.0
2007-09-19 00:50:00,114.23,114.295,114.2,114.24,830699996.0
2007-09-19 00:55:00,114.24,114.29,114.21,114.265,1303900000.0
2007-09-19 01:00:00,114.265,114.275,114.17,114.195,646000000.0
2007-09-19 01:05:00,114.195,114.22,114.11,114.16,1704999994.0
2007-09-19 01:10:00,114.16,114.22,114.16,114.22,809600000.0
2007-09-19 01:15:00,114.215,114.28,114.16,114.26,862699997.0
2007-09-19 01:20:00,114.265,114.32,114.21,114.255,1112699997.0
2007-09-19 01:25:00,114.255,114.255,114.15,114.16,725300000.0
2007-09-19 01:30:00,114.16,114.2,114.11,114.17,1159699998.0
2007-09-19 01:35:00,114.18,114.19,114.12,114.17,931500000.0
2007-09-19 01:40:00,114.165,114.2,114.14,114.16,748400000.0
2007-09-19 01:45:00,114.16,114.19,114.12,114.14,935399999.0
2007-09-19 01:50:00,114.15,114.165,114.12,114.14,578300000.0
2007-09-19 01:55:00,114.14,114.145,114.06,114.1,1386299992.0
2007-09-19 02:00:00,114.09,114.125,114.06,114.125,1946399990.0
2007-09-19 02:05:00,114.125,114.22,114.12,114.195,1388099999.0
2007-09-19 02:10:00,114.2,114.275,114.19,114.23,1017400000.0
2007-09-19 02:15:00,114.23,114.325,114.2,114.29,2408700009.0
2007-09-19 02:20:00,114.28,114.32,114.25,114.32,1205699999.0
2007-09-19 02:25:00,114.32,114.32,114.17,114.225,1755400000.0
2007-09-19 02:30:00,114.225,114.27,114.17,114.235,1289100000.0
2007-09-19 02:35:00,114.235,114.31,114.21,114.24,1930499996.0
2007-09-19 02:40:00,114.24,114.29,114.19,114.19,1418000006.0
2007-09-19 02:45:00,114.19,114.2,114.17,114.19,698800000.0
2007-09-19 02:50:00,114.185,114.21,114.11,114.14,1554700000.0
2007-09-19 02:55:00,114.15,114.21,114.14,114.2,1767099997.0
2007-09-19 03:00:00,114.2,114.28,114.175,114.27,1855599996.0
2007-09-19 03:05:00,114.27,114.43,114.25,114.425,1742899994.0
2007-09-19 03:10:00,114.42,114.465,114.4,114.45,1441500000.0
2007-09-19 03:15:00,114.46,114.47,114.42,114.46,1263300000.0
2007-09-19 03:20:00,114.46,114.465,114.36,114.385,2361299994.0
2007-09-19 03:25:00,114.38,114.48,114.38,114.43,2224399989.0
2007-09-19 03:30:00,114.425,114.48,114.42,114.47,1678599986.0
2007-09-19 03:35:00,114.47,114.57,114.46,114.57,2047999997.0
2007-09-19 03:40:00,114.57,114.7,114.53,114.66,2440599993.0
2007-09-19 03:45:00,114.66,114.76,114.62,114.69,1737200000.0
2007-09-19 03:50:00,114.69,114.765,114.64,114.765,2106300004.0
2007-09-19 03:55:00,114.77,114.77,114.68,114.7,1212400000.0
2007-09-19 04:00:00,114.68,114.71,114.58,114.675,1993500002.0
2007-09-19 04:05:00,114.68,114.7,114.57,114.57,1253800000.0
2007-09-19 04:10:00,114.57,114.59,114.54,114.555,666900000.0
2007-09-19 04:15:00,114.555,114.775,114.51,114.745,2008000007.0
2007-09-19 04:20:00,114.74,114.84,114.58,114.61,2330000000.0
2007-09-19 04:25:00,114.61,114.72,114.59,114.655,1616100001.0
2007-09-19 04:30:00,114.68,114.68,114.61,114.64,919200001.0
2007-09-19 04:35:00,114.65,114.775,114.64,114.7,1217099999.0
2007-09-19 04:40:00,114.7,114.79,114.7,114.79,1264199992.0
2007-09-19 04:45:00,114.79,114.815,114.75,114.79,1129999993.0
2007-09-19 04:50:00,114.79,114.81,114.74,114.76,1189599992.0
2007-09-19 04:55:00,114.74,114.785,114.68,114.705,816300000.0
2007-09-19 05:00:00,114.72,114.74,114.7,114.73,425399999.0
2007-09-19 05:05:00,114.73,114.73,114.685,114.71,667100000.0
2007-09-19 05:10:00,114.71,114.72,114.68,114.71,624300000.0
2007-09-19 05:15:00,114.71,114.74,114.69,114.69,729200000.0
2007-09-19 05:20:00,114.69,114.73,114.68,114.7,956499994.0
2007-09-19 05:25:00,114.7,114.72,114.67,114.72,557400000.0
2007-09-19 05:30:00,114.72,114.75,114.72,114.73,475999998.0
2007-09-19 05:35:00,114.74,114.75,114.73,114.74,477599998.0
2007-09-19 05:40:00,114.74,114.81,114.74,114.8,2161397659.0
2007-09-19 05:45:00,114.81,114.82,114.75,114.8,746500001.0
2007-09-19 05:50:00,114.8,114.81,114.77,114.79,814800000.0
2007-09-19 05:55:00,114.8,114.81,114.77,114.78,671900000.0
2007-09-19 06:00:00,114.77,114.805,114.76,114.8,1210700002.0
2007-09-19 06:05:00,114.805,114.805,114.78,114.795,672600000.0
2007-09-19 06:10:00,114.795,114.82,114.78,114.8,685600000.0
2007-09-19 06:15:00,114.8,114.83,114.785,114.83,163300000.0
2007-09-19 06:20:00,114.83,114.87,114.775,114.86,1014600000.0
2007-09-19 06:25:00,114.86,114.87,114.81,114.825,610599997.0
2007-09-19 06:30:00,114.825,114.83,114.74,114.78,723799997.0
2007-09-19 06:35:00,114.78,114.8,114.75,114.8,593299998.0
2007-09-19 06:40:00,114.8,114.8,114.78,114.78,121000000.0
2007-09-19 06:45:00,114.78,114.8,114.77,114.78,389300000.0
2007-09-19 06:50:00,114.78,114.79,114.7,114.73,1429199992.0
2007-09-19 06:55:00,114.72,114.74,114.65,114.73,1185699997.0
2007-09-19 07:00:00,114.72,114.77,114.705,114.75,527900002.0
2007-09-19 07:05:00,114.76,114.79,114.735,114.76,439500000.0
2007-09-19 07:10:00,114.76,114.78,114.74,114.76,184300000.0
2007-09-19 07:15:00,114.76,114.8,114.75,114.75,597700000.0
2007-09-19 07:20:00,114.75,114.775,114.71,114.755,791600005.0
2007-09-19 07:25:00,114.755,114.88,114.75,114.85,2092800004.0
2007-09-19 07:30:00,114.85,114.9,114.78,114.81,1287100000.0
2007-09-19 07:35:00,114.81,114.815,114.73,114.74,2139200001.0
2007-09-19 07:40:00,114.74,114.76,114.69,114.74,1126100003.0
2007-09-19 07:45:00,114.72,114.73,114.64,114.66,758800000.0
2007-09-19 07:50:00,114.66,114.71,114.64,114.66,1093300001.0
2007-09-19 07:55:00,114.65,114.66,114.47,114.485,2873600006.0
2007-09-19 08:00:00,114.485,114.495,114.45,114.48,1758600003.0
2007-09-19 08:05:00,114.48,114.54,114.475,114.515,856100001.0
2007-09-19 08:10:00,114.515,114.55,114.505,114.54,1334899998.0
2007-09-19 08:15:00,114.54,114.56,114.485,114.49,1106999994.0
2007-09-19 08:20:00,114.49,114.53,114.48,114.52,2005000009.0
2007-09-19 08:25:00,114.53,114.53,114.44,114.44,2610200006.0
2007-09-19 08:30:00,114.47,114.54,114.45,114.515,2054800003.0
2007-09-19 08:35:00,114.52,114.6,114.5,114.55,2168500000.0
2007-09-19 08:40:00,114.55,114.57,114.44,114.47,2391999983.0
2007-09-19 08:45:00,114.47,114.545,114.46,114.52,1455099985.0
2007-09-19 08:50:00,114.51,114.7,114.51,114.69,2125199984.0
2007-09-19 08:55:00,114.69,114.71,114.6,114.61,2843099982.0
2007-09-19 09:00:00,114.61,114.88,114.6,114.865,4764400012.0
2007-09-19 09:05:00,114.865,114.88,114.68,114.7,1844700000.0
2007-09-19 09:10:00,114.7,114.81,114.68,114.73,4404399992.0
2007-09-19 09:15:00,114.72,114.78,114.69,114.7,3011699988.0
2007-09-19 09:20:00,114.7,114.71,114.54,114.57,3131600007.0
2007-09-19 09:25:00,114.57,114.65,114.54,114.58,1541100002.0
2007-09-19 09:30:00,114.58,114.58,114.46,114.525,3049800005.0
2007-09-19 09:35:00,114.525,114.525,114.34,114.46,2914900014.0
2007-09-19 09:40:00,114.46,114.54,114.375,114.5,3924399993.0
2007-09-19 09:45:00,114.5,114.57,114.46,114.515,2022499999.0
2007-09-19 09:50:00,114.515,114.6,114.5,114.57,2538899997.0
2007-09-19 09:55:00,114.565,114.57,114.43,114.5,1408500004.0
2007-09-19 10:00:00,114.5,114.56,114.43,114.51,3559900014.0
2007-09-19 10:05:00,114.51,114.51,114.4,114.44,1982699997.0
2007-09-19 10:10:00,114.42,114.49,114.39,114.435,2326200008.0
2007-09-19 10:15:00,114.45,114.48,114.44,114.47,943999998.0
2007-09-19 10:20:00,114.47,114.52,114.37,114.515,1879199998.0
2007-09-19 10:25:00,114.515,114.54,114.43,114.43,1499699999.0
2007-09-19 10:30:00,114.43,114.48,114.36,114.36,1906900000.0
2007-09-19 10:35:00,114.36,114.475,114.35,114.47,1301200000.0
2007-09-19 10:40:00,114.465,114.465,114.34,114.37,1632700000.0
2007-09-19 10:45:00,114.4,114.42,114.33,114.36,2603500000.0
2007-09-19 10:50:00,114.36,114.41,114.31,114.4,1883673991.0
2007-09-19 10:55:00,114.4,114.46,114.34,114.34,2711999991.0
2007-09-19 11:00:00,114.35,114.49,114.305,114.41,1975800000.0
2007-09-19 11:05:00,114.415,114.47,114.33,114.34,2690100000.0
2007-09-19 11:10:00,114.33,114.38,114.29,114.31,1197100002.0
2007-09-19 11:15:00,114.3,114.31,114.23,114.27,1309400007.0
2007-09-19 11:20:00,114.27,114.34,114.255,114.33,963000010.0
2007-09-19 11:25:00,114.33,114.4,114.31,114.37,1064899996.0
2007-09-19 11:30:00,114.37,114.38,114.245,114.245,1858400001.0
2007-09-19 11:35:00,114.245,114.33,114.2,114.28,2026000010.0
2007-09-19 11:40:00,114.3,114.32,114.24,114.27,2372600022.0
2007-09-19 11:45:00,114.25,114.33,114.25,114.28,1529000012.0
2007-09-19 11:50:00,114.27,114.29,114.245,114.27,830800005.0
2007-09-19 11:55:00,114.27,114.29,114.12,114.12,1479699999.0
2007-09-19 12:00:00,114.12,114.145,114.015,114.12,2753400004.0
2007-09-19 12:05:00,114.115,114.17,114.06,114.16,2186299993.0
2007-09-19 12:10:00,114.16,114.21,114.03,114.06,2459299994.0
2007-09-19 12:15:00,114.06,114.07,113.97,113.99,1608099995.0
2007-09-19 12:20:00,113.97,114.04,113.94,114.015,2468700003.0
2007-09-19 12:25:00,114.02,114.27,114.015,114.27,2083800003.0
2007-09-19 12:30:00,114.27,114.29,114.23,114.25,2283499982.0
2007-09-19 12:35:00,114.245,114.265,114.2,114.22,1349000001.0
2007-09-19 12:40:00,114.215,114.23,114.06,114.12,2109300000.0
2007-09-19 12:45:00,114.125,114.17,114.06,114.12,1770700002.0
2007-09-19 12:50:00,114.12,114.14,114.01,114.03,1078000005.0
2007-09-19 12:55:00,114.02,114.05,113.87,113.9,1261100001.0
2007-09-19 13:00:00,113.9,113.9,113.665,113.78,2816600002.0
2007-09-19 13:05:00,113.76,113.93,113.75,113.91,1304100009.0
2007-09-19 13:10:00,113.91,113.97,113.89,113.93,737600001.0
2007-09-19 13:15:00,113.94,114.06,113.93,114.06,849900001.0
2007-09-19 13:20:00,114.05,114.21,114.05,114.16,1075699998.0
2007-09-19 13:25:00,114.15,114.24,114.14,114.22,375100000.0
2007-09-19 13:30:00,114.22,114.27,114.05,114.24,2193100004.0
2007-09-19 13:35:00,114.24,114.36,114.22,114.33,1674900009.0
2007-09-19 13:40:00,114.32,114.41,114.24,114.35,1756000001.0
2007-09-19 13:45:00,114.355,114.41,114.31,114.32,797300002.0
2007-09-19 13:50:00,114.3,114.4,114.29,114.37,1531099992.0
2007-09-19 13:55:00,114.35,114.46,114.33,114.45,1248700000.0
2007-09-19 14:00:00,114.43,114.46,114.32,114.35,898399998.0
2007-09-19 14:05:00,114.36,114.37,114.24,114.3,655400003.0
2007-09-19 14:10:00,114.28,114.31,114.24,114.28,689800000.0
2007-09-19 14:15:00,114.28,114.28,114.17,114.18,682400000.0
2007-09-19 14:20:00,114.18,114.21,114.1,114.12,955700002.0
2007-09-19 14:25:00,114.12,114.14,113.99,114.03,1346000000.0
2007-09-19 14:30:00,114.0,114.13,113.93,113.96,2614100005.0
2007-09-19 14:35:00,113.94,114.13,113.94,114.12,1531573172.0
2007-09-19 14:40:00,114.11,114.16,114.03,114.08,1568099997.0
2007-09-19 14:45:00,114.06,114.21,114.015,114.2,1629700000.0
2007-09-19 14:50:00,114.19,114.27,114.16,114.23,1862800001.0
2007-09-19 14:55:00,114.23,114.25,114.17,114.21,1338900000.0
2007-09-19 15:00:00,114.19,114.22,114.14,114.17,1204400002.0
2007-09-19 15:05:00,114.17,114.18,114.07,114.14,910600004.0
2007-09-19 15:10:00,114.14,114.2,114.11,114.18,924200003.0
2007-09-19 15:15:00,114.17,114.18,114.09,114.12,1094299999.0
2007-09-19 15:20:00,114.12,114.16,114.08,114.14,704899999.0
2007-09-19 15:25:00,114.14,114.21,114.1,114.1,1179399994.0
2007-09-19 15:30:00,114.12,114.2,114.1,114.19,1222500005.0
2007-09-19 15:35:00,114.19,114.22,114.11,114.15,1143700003.0
2007-09-19 15:40:00,114.14,114.18,114.11,114.12,1389600008.0
2007-09-19 15:45:00,114.12,114.21,114.12,114.19,1591400001.0
2007-09-19 15:50:00,114.19,114.36,114.18,114.33,1840700008.0
2007-09-19 15:55:00,114.33,114.45,114.3,114.45,1644200003.0
2007-09-19 16:00:00,114.45,114.49,114.33,114.36,1709900006.0
2007-09-19 16:05:00,114.36,114.39,114.185,114.23,2045700012.0
2007-09-19 16:10:00,114.25,114.42,114.22,114.4,1681300000.0
2007-09-19 16:15:00,114.41,114.45,114.35,114.4,1126600002.0
2007-09-19 16:20:00,114.4,114.48,114.37,114.4,1094300007.0
2007-09-19 16:25:00,114.43,114.45,114.39,114.42,920700000.0
2007-09-19 16:30:00,114.43,114.56,114.4,114.44,1902100007.0
2007-09-19 16:35:00,114.4,114.41,114.25,114.3,1599000001.0
2007-09-19 16:40:00,114.29,114.31,114.17,114.24,1616400001.0
2007-09-19 16:45:00,114.23,114.31,114.22,114.29,1248700006.0
2007-09-19 16:50:00,114.29,114.36,114.29,114.35,1252099999.0
2007-09-19 16:55:00,114.35,114.55,114.35,114.43,2074400006.0
2007-09-19 17:00:00,114.44,114.46,114.325,114.42,1353300003.0
2007-09-19 17:05:00,114.42,114.49,114.4,114.45,2121100001.0
2007-09-19 17:10:00,114.47,114.48,114.39,114.41,1593000000.0
2007-09-19 17:15:00,114.43,114.51,114.41,114.48,666000004.0
2007-09-19 17:20:00,114.48,114.58,114.47,114.54,1092300002.0
2007-09-19 17:25:00,114.54,114.56,114.47,114.51,1422499999.0
2007-09-19 17:30:00,114.51,114.56,114.47,114.54,894400001.0
2007-09-19 17:35:00,114.54,114.56,114.46,114.47,1290300001.0
2007-09-19 17:40:00,114.47,114.47,114.34,114.41,1317800000.0
2007-09-19 17:45:00,114.41,114.49,114.4,114.43,867400006.0
2007-09-19 17:50:00,114.44,114.46,114.35,114.41,1075400002.0
2007-09-19 17:55:00,114.42,114.51,114.4,114.51,1424699995.0
2007-09-19 18:00:00,114.495,114.52,114.45,114.51,1496299993.0
2007-09-19 18:05:00,114.5,114.53,114.45,114.5,762300005.0
2007-09-19 18:10:00,114.505,114.58,114.44,114.5,2317700003.0
2007-09-19 18:15:00,114.5,114.58,114.48,114.51,978200016.0
2007-09-19 18:20:00,114.51,114.52,114.47,114.49,1369699986.0
2007-09-19 18:25:00,114.49,114.59,114.475,114.59,1040199996.0
2007-09-19 18:30:00,114.59,114.63,114.52,114.53,1973999977.0
2007-09-19 18:35:00,114.52,114.53,114.46,114.48,2050900001.0
2007-09-19 18:40:00,114.475,114.5,114.41,114.46,2365999987.0
2007-09-19 18:45:00,114.46,114.47,114.36,114.43,2293999978.0
2007-09-19 18:50:00,114.44,114.44,114.29,114.34,2100000006.0
2007-09-19 18:55:00,114.34,114.4,114.33,114.39,1220800006.0
2007-09-19 19:00:00,114.39,114.39,114.29,114.32,1867999993.0
2007-09-19 19:05:00,114.32,114.32,114.16,114.2,1099599994.0
2007-09-19 19:10:00,114.2,114.26,114.19,114.22,1907999994.0
2007-09-19 19:15:00,114.21,114.28,114.2,114.24,1380700001.0
2007-09-19 19:20:00,114.225,114.28,114.22,114.235,608167790.0
2007-09-19 19:25:00,114.24,114.32,114.24,114.29,699799996.0
2007-09-19 19:30:00,114.29,114.31,114.14,114.245,1584300001.0
2007-09-19 19:35:00,114.26,114.28,114.23,114.27,531500002.0
2007-09-19 19:40:00,114.27,114.38,114.25,114.38,1042800010.0
2007-09-19 19:45:00,114.39,114.44,114.36,114.4,2146799980.0
2007-09-19 19:50:00,114.4,114.46,114.39,114.42,532899996.0
2007-09-19 19:55:00,114.42,114.43,114.37,114.37,1602500008.0
2007-09-19 20:00:00,114.365,114.37,114.285,114.29,1561200001.0
2007-09-19 20:05:00,114.29,114.33,114.26,114.29,746000000.0
2007-09-19 20:10:00,114.29,114.36,114.28,114.33,1420499991.0
2007-09-19 20:15:00,114.33,114.33,114.21,114.23,1398299994.0
2007-09-19 20:20:00,114.23,114.27,114.18,114.205,1296000001.0
2007-09-19 20:25:00,114.205,114.36,114.19,114.34,1138699995.0
2007-09-19 20:30:00,114.345,114.44,114.34,114.4,750500007.0
2007-09-19 20:35:00,114.42,114.46,114.4,114.45,634000007.0
2007-09-19 20:40:00,114.46,114.53,114.44,114.49,1756999998.0
2007-09-19 20:45:00,114.49,114.5,114.43,114.48,1562299998.0
2007-09-19 20:50:00,114.48,114.49,114.43,114.46,1494299989.0
2007-09-19 20:55:00,114.48,114.54,114.44,114.45,1716899995.0
2007-09-19 21:00:00,114.44,114.5,114.41,114.43,1570499999.0
2007-09-19 21:05:00,114.425,114.45,114.41,114.42,859799997.0
2007-09-19 21:10:00,114.42,114.45,114.36,114.38,2376999979.0
2007-09-19 21:15:00,114.38,114.43,114.36,114.36,668600001.0
2007-09-19 21:20:00,114.37,114.39,114.34,114.36,372099995.0
2007-09-19 21:25:00,114.36,114.38,114.31,114.33,521200001.0
2007-09-19 21:30:00,114.315,114.41,114.315,114.39,575899996.0
2007-09-19 21:35:00,114.39,114.42,114.37,114.375,460200002.0
2007-09-19 21:40:00,114.375,114.41,114.37,114.4,186400004.0
2007-09-19 21:45:00,114.4,114.4,114.32,114.32,276800003.0
2007-09-19 21:50:00,114.32,114.33,114.27,114.28,683900005.0
2007-09-19 21:55:00,114.28,114.32,114.27,114.295,1012900006.0
2007-09-19 22:00:00,114.3,114.3,114.245,114.26,778400002.0
2007-09-19 22:05:00,114.26,114.3,114.23,114.3,621699999.0
2007-09-19 22:10:00,114.3,114.33,114.275,114.315,466100004.0
2007-09-19 22:15:00,114.32,114.35,114.29,114.34,259300000.0
2007-09-19 22:20:00,114.33,114.36,114.32,114.33,505899998.0
2007-09-19 22:25:00,114.35,114.38,114.31,114.32,1098299999.0
2007-09-19 22:30:00,114.32,114.33,114.29,114.33,290399999.0
2007-09-19 22:35:00,114.32,114.42,114.31,114.41,1112799998.0
2007-09-19 22:40:00,114.41,114.42,114.34,114.37,899100000.0
2007-09-19 22:45:00,114.37,114.4,114.355,114.38,318200002.0
2007-09-19 22:50:00,114.36,114.375,114.315,114.35,568499999.0
2007-09-19 22:55:00,114.35,114.36,114.29,114.31,733100000.0
2007-09-19 23:00:00,114.27,114.29,114.24,114.28,136000000.0
2007-09-19 23:05:00,114.26,114.29,114.25,114.27,32300000.0
2007-09-19 23:10:00,114.26,114.27,114.23,114.26,16800000.0
2007-09-19 23:15:00,114.27,114.27,114.21,114.25,178400000.0
2007-09-19 23:20:00,114.255,114.295,114.22,114.255,216700000.0
2007-09-19 23:25:00,114.25,114.29,114.22,114.25,295600000.0
2007-09-19 23:30:00,114.27,114.29,114.2,114.2,276000000.0
2007-09-19 23:35:00,114.2,114.27,114.19,114.215,672200000.0
2007-09-19 23:40:00,114.2,114.23,114.19,114.2,177200000.0
2007-09-19 23:45:00,114.18,114.24,114.15,114.205,325200000.0
2007-09-19 23:50:00,114.18,114.23,114.165,114.2,317200000.0
2007-09-19 23:55:00,114.21,114.23,114.175,114.19,299900000.0
2007-09-20 00:00:00,114.2,114.27,114.185,114.215,648600000.0
2007-09-20 00:05:00,114.215,114.24,114.19,114.24,147600000.0
2007-09-20 00:10:00,114.225,114.245,114.175,114.22,279200000.0
2007-09-20 00:15:00,114.23,114.255,114.2,114.215,377600001.0
2007-09-20 00:20:00,114.21,114.235,114.15,114.19,294200000.0
2007-09-20 00:25:00,114.19,114.22,114.17,114.19,72000000.0
2007-09-20 00:30:00,114.19,114.22,114.18,114.22,165400000.0
2007-09-20 00:35:00,114.2,114.22,114.2,114.22,66800000.0
2007-09-20 00:40:00,114.21,114.27,114.2,114.26,472800000.0
2007-09-20 00:45:00,114.275,114.32,114.25,114.3,1192600001.0
2007-09-20 00:50:00,114.305,114.305,114.21,114.28,1078599996.0
2007-09-20 00:55:00,114.29,114.34,114.27,114.33,557699994.0
2007-09-20 01:00:00,114.33,114.365,114.33,114.36,300800000.0
2007-09-20 01:05:00,114.35,114.365,114.27,114.295,807700000.0
2007-09-20 01:10:00,114.3,114.36,114.28,114.35,544899999.0
2007-09-20 01:15:00,114.345,114.37,114.33,114.365,301299999.0
2007-09-20 01:20:00,114.365,114.43,114.36,114.42,575200000.0
2007-09-20 01:25:00,114.42,114.43,114.415,114.42,149800000.0
2007-09-20 01:30:00,114.42,114.43,114.34,114.355,1104500005.0
2007-09-20 01:35:00,114.35,114.37,114.31,114.32,779100007.0
2007-09-20 01:40:00,114.335,114.34,114.31,114.33,794000000.0
2007-09-20 01:45:00,114.34,114.385,114.33,114.36,1182800001.0
2007-09-20 01:50:00,114.375,114.45,114.36,114.425,1567699998.0
2007-09-20 01:55:00,114.42,114.425,114.35,114.4,1588000003.0
2007-09-20 02:00:00,114.4,114.415,114.36,114.415,1589299999.0
2007-09-20 02:05:00,114.42,114.45,114.41,114.45,786400002.0
2007-09-20 02:10:00,114.45,114.46,114.4,114.42,952599995.0
2007-09-20 02:15:00,114.43,114.46,114.4,114.43,1091500001.0
2007-09-20 02:20:00,114.43,114.45,114.41,114.43,732999997.0
2007-09-20 02:25:00,114.42,114.46,114.42,114.42,586499997.0
2007-09-20 02:30:00,114.43,114.43,114.39,114.425,599200004.0
2007-09-20 02:35:00,114.425,114.43,114.35,114.38,1418900003.0
2007-09-20 02:40:00,114.38,114.475,114.38,114.445,2400300012.0
2007-09-20 02:45:00,114.445,114.455,114.38,114.415,864700000.0
2007-09-20 02:50:00,114.415,114.425,114.33,114.33,2096000002.0
2007-09-20 02:55:00,114.33,114.44,114.32,114.4,2360999991.0
2007-09-20 03:00:00,114.38,114.41,114.36,114.38,997800001.0
2007-09-20 03:05:00,114.37,114.4,114.345,114.345,998700002.0
2007-09-20 03:10:00,114.35,114.38,114.33,114.355,1486299999.0
2007-09-20 03:15:00,114.35,114.37,114.3,114.33,1963000001.0
2007-09-20 03:20:00,114.33,114.34,114.29,114.32,1538899996.0
2007-09-20 03:25:00,114.32,114.35,114.3,114.33,1008800001.0
2007-09-20 03:30:00,114.31,114.34,114.27,114.29,970700000.0
2007-09-20 03:35:00,114.3,114.32,114.24,114.32,2207899980.0
2007-09-20 03:40:00,114.32,114.32,114.3,114.31,973000001.0
2007-09-20 03:45:00,114.31,114.325,114.3,114.31,568399996.0
2007-09-20 03:50:00,114.31,114.34,114.3,114.33,468900000.0
2007-09-20 03:55:00,114.33,114.34,114.31,114.335,829899997.0
2007-09-20 04:00:00,114.33,114.38,114.33,114.365,661700003.0
2007-09-20 04:05:00,114.36,114.395,114.33,114.33,1071899998.0
2007-09-20 04:10:00,114.34,114.365,114.33,114.35,1268500001.0
2007-09-20 04:15:00,114.35,114.365,114.31,114.31,1492200011.0
2007-09-20 04:20:00,114.31,114.325,114.29,114.315,1147700000.0
2007-09-20 04:25:00,114.31,114.315,114.3,114.3,1236100002.0
2007-09-20 04:30:00,114.3,114.31,114.26,114.29,1192700008.0
2007-09-20 04:35:00,114.29,114.3,114.25,114.27,1507600003.0
2007-09-20 04:40:00,114.27,114.32,114.21,114.315,1283600004.0
2007-09-20 04:45:00,114.31,114.38,114.305,114.375,998599998.0
2007-09-20 04:50:00,114.38,114.39,114.34,114.36,709700009.0
2007-09-20 04:55:00,114.355,114.36,114.32,114.335,471300000.0
2007-09-20 05:00:00,114.335,114.365,114.32,114.34,838499997.0
2007-09-20 05:05:00,114.34,114.345,114.31,114.31,625500003.0
2007-09-20 05:10:00,114.31,114.35,114.3,114.32,1033499999.0
2007-09-20 05:15:00,114.325,114.34,114.29,114.315,774400000.0
2007-09-20 05:20:00,114.32,114.33,114.3,114.315,550900000.0
2007-09-20 05:25:00,114.32,114.33,114.3,114.3,767600000.0
2007-09-20 05:30:00,114.31,114.32,114.3,114.315,790000000.0
2007-09-20 05:35:00,114.315,114.33,114.3,114.31,215600000.0
2007-09-20 05:40:00,114.32,114.32,114.3,114.3,623499998.0
2007-09-20 05:45:00,114.31,114.31,114.27,114.29,567700000.0
2007-09-20 05:50:00,114.29,114.325,114.26,114.315,1452800000.0
2007-09-20 05:55:00,114.315,114.32,114.27,114.31,992500000.0
2007-09-20 06:00:00,114.31,114.33,114.22,114.23,1183200002.0
2007-09-20 06:05:00,114.25,114.315,114.23,114.315,1136100005.0
2007-09-20 06:10:00,114.315,114.315,114.275,114.29,634000002.0
2007-09-20 06:15:00,114.28,114.29,114.24,114.27,1000100000.0
2007-09-20 06:20:00,114.27,114.3,114.265,114.295,978999993.0
2007-09-20 06:25:00,114.295,114.305,114.285,114.295,658799995.0
2007-09-20 06:30:00,114.295,114.305,114.285,114.285,613199999.0
2007-09-20 06:35:00,114.29,114.29,114.26,114.28,314100001.0
2007-09-20 06:40:00,114.28,114.31,114.27,114.3,854000010.0
2007-09-20 06:45:00,114.3,114.32,114.28,114.305,1440100020.0
2007-09-20 06:50:00,114.305,114.34,114.29,114.305,911000011.0
2007-09-20 06:55:00,114.31,114.36,114.305,114.33,1136699993.0
2007-09-20 07:00:00,114.33,114.345,114.29,114.33,529400000.0
2007-09-20 07:05:00,114.32,114.345,114.31,114.325,735700004.0
2007-09-20 07:10:00,114.32,114.34,114.31,114.32,726700000.0
2007-09-20 07:15:00,114.32,114.32,114.21,114.22,1094799999.0
2007-09-20 07:20:00,114.215,114.255,114.19,114.22,942300009.0
2007-09-20 07:25:00,114.25,114.29,114.22,114.25,1092900004.0
2007-09-20 07:30:00,114.25,114.25,114.18,114.2,1579300001.0
2007-09-20 07:35:00,114.2,114.225,114.18,114.21,2184800038.0
2007-09-20 07:40:00,114.21,114.245,114.175,114.21,1480200005.0
2007-09-20 07:45:00,114.225,114.255,114.21,114.22,1906100030.0
2007-09-20 07:50:00,114.22,114.26,114.175,114.25,1518100012.0
2007-09-20 07:55:00,114.255,114.3,114.22,114.28,1971799972.0
2007-09-20 08:00:00,114.28,114.365,114.25,114.32,1926700002.0
2007-09-20 08:05:00,114.34,114.39,114.27,114.35,2282499995.0
2007-09-20 08:10:00,114.34,114.35,114.21,114.25,2247099995.0
2007-09-20 08:15:00,114.25,114.3,114.24,114.24,2051600005.0
2007-09-20 08:20:00,114.24,114.305,114.22,114.3,1682099995.0
2007-09-20 08:25:00,114.28,114.44,114.27,114.355,4417899969.0
2007-09-20 08:30:00,114.355,114.48,114.31,114.425,5164599981.0
2007-09-20 08:35:00,114.42,114.615,114.415,114.54,4785499996.0
2007-09-20 08:40:00,114.54,114.57,114.425,114.48,6063099995.0
2007-09-20 08:45:00,114.48,114.575,114.43,114.545,5021899996.0
2007-09-20 08:50:00,114.545,114.61,114.52,114.56,3379200001.0
2007-09-20 08:55:00,114.56,114.625,114.52,114.55,3556000000.0
2007-09-20 09:00:00,114.55,114.555,114.45,114.47,2681500000.0
2007-09-20 09:05:00,114.46,114.47,114.31,114.36,4759499999.0
2007-09-20 09:10:00,114.37,114.37,114.23,114.34,3703899998.0
2007-09-20 09:15:00,114.34,114.37,114.28,114.32,3670299999.0
2007-09-20 09:20:00,114.32,114.435,114.295,114.34,5932899992.0
2007-09-20 09:25:00,114.34,114.36,114.21,114.35,4708700005.0
2007-09-20 09:30:00,114.355,114.42,114.19,114.21,4062399998.0
2007-09-20 09:35:00,114.24,114.31,114.21,114.21,3477600000.0
2007-09-20 09:40:00,114.21,114.25,114.08,114.1,3169099997.0
2007-09-20 09:45:00,114.09,114.12,113.92,114.1,4641600008.0
2007-09-20 09:50:00,114.1,114.215,114.05,114.19,4836000000.0
2007-09-20 09:55:00,114.19,114.41,114.15,114.31,5151599999.0
2007-09-20 10:00:00,114.31,114.37,114.22,114.275,3128900000.0
2007-09-20 10:05:00,114.26,114.29,114.2,114.275,1844399990.0
2007-09-20 10:10:00,114.275,114.305,114.2,114.22,1349399998.0
2007-09-20 10:15:00,114.22,114.3,114.2,114.25,1835799974.0
2007-09-20 10:20:00,114.25,114.28,114.22,114.235,2219799989.0
2007-09-20 10:25:00,114.24,114.24,114.14,114.16,3844499953.0
2007-09-20 10:30:00,114.13,114.22,114.13,114.19,3072199966.0
2007-09-20 10:35:00,114.19,114.2,114.13,114.155,1403399998.0
2007-09-20 10:40:00,114.16,114.16,114.07,114.14,2867099985.0
2007-09-20 10:45:00,114.14,114.21,114.135,114.18,1486899996.0
2007-09-20 10:50:00,114.18,114.21,114.165,114.2,549061046.0
2007-09-20 10:55:00,114.19,114.2,114.17,114.2,637000000.0
2007-09-20 11:00:00,114.2,114.31,114.17,114.28,2055600003.0
2007-09-20 11:05:00,114.26,114.27,114.18,114.21,3992388639.0
2007-09-20 11:10:00,114.21,114.21,114.06,114.12,2187899993.0
2007-09-20 11:15:00,114.12,114.15,114.1,114.12,1459099989.0
2007-09-20 11:20:00,114.12,114.15,114.09,114.14,1062799996.0
2007-09-20 11:25:00,114.14,114.15,114.09,114.13,1381499996.0
2007-09-20 11:30:00,114.14,114.18,114.04,114.16,1652499990.0
2007-09-20 11:35:00,114.17,114.22,114.1,114.19,2869399990.0
2007-09-20 11:40:00,114.19,114.32,114.175,114.28,2574099990.0
2007-09-20 11:45:00,114.27,114.29,114.21,114.255,2268299994.0
2007-09-20 11:50:00,114.26,114.29,114.23,114.285,1505399985.0
2007-09-20 11:55:00,114.28,114.3,114.195,114.21,2489399995.0
2007-09-20 12:00:00,114.21,114.215,114.09,114.16,5020699947.0
2007-09-20 12:05:00,114.16,114.19,114.025,114.09,3222899952.0
2007-09-20 12:10:00,114.09,114.2,114.06,114.2,2753999991.0
2007-09-20 12:15:00,114.2,114.25,114.18,114.23,2213499992.0
2007-09-20 12:20:00,114.23,114.24,114.105,114.13,1985899986.0
2007-09-20 12:25:00,114.13,114.29,114.115,114.28,2513499994.0
2007-09-20 12:30:00,114.27,114.345,114.23,114.25,2824599984.0
2007-09-20 12:35:00,114.255,114.4,114.24,114.39,2250399987.0
2007-09-20 12:40:00,114.385,114.44,114.37,114.39,2267199997.0
2007-09-20 12:45:00,114.41,114.415,114.315,114.39,4216200003.0
2007-09-20 12:50:00,114.39,114.435,114.28,114.35,2748500000.0
2007-09-20 12:55:00,114.35,114.405,114.28,114.34,2668300000.0
2007-09-20 13:00:00,114.34,114.61,114.3,114.57,4346900000.0
2007-09-20 13:05:00,114.56,114.85,114.42,114.79,6027099998.0
2007-09-20 13:10:00,114.79,114.875,114.485,114.555,4667499999.0
2007-09-20 13:15:00,114.53,114.69,114.5,114.675,3644400000.0
2007-09-20 13:20:00,114.69,114.71,114.48,114.55,4040199993.0
2007-09-20 13:25:00,114.56,114.71,114.53,114.57,3177599995.0
2007-09-20 13:30:00,114.57,114.63,114.47,114.61,3340900000.0
2007-09-20 13:35:00,114.62,114.78,114.61,114.65,4546799994.0
2007-09-20 13:40:00,114.64,114.68,114.49,114.52,3503999999.0
2007-09-20 13:45:00,114.52,114.59,114.37,114.41,3108699998.0
2007-09-20 13:50:00,114.41,114.62,114.305,114.56,4440299995.0
2007-09-20 13:55:00,114.56,114.78,114.55,114.71,5032699997.0
2007-09-20 14:00:00,114.72,114.96,114.67,114.845,6556199999.0
2007-09-20 14:05:00,114.845,114.92,114.75,114.92,6422499992.0
2007-09-20 14:10:00,114.91,115.0,114.85,114.96,5240299999.0
2007-09-20 14:15:00,114.94,115.05,114.88,114.94,3994700000.0
2007-09-20 14:20:00,114.93,114.95,114.69,114.76,4718900002.0
2007-09-20 14:25:00,114.77,114.89,114.745,114.8,6042899994.0
2007-09-20 14:30:00,114.81,114.99,114.78,114.93,5073600000.0
2007-09-20 14:35:00,114.93,114.99,114.86,114.98,3808900000.0
2007-09-20 14:40:00,114.975,115.05,114.94,115.04,2757100000.0
2007-09-20 14:45:00,115.05,115.05,114.89,114.91,2121700000.0
2007-09-20 14:50:00,114.92,114.94,114.865,114.9,2880400000.0
2007-09-20 14:55:00,114.89,114.97,114.86,114.92,3089799998.0
2007-09-20 15:00:00,114.92,114.95,114.85,114.92,3437000000.0
2007-09-20 15:05:00,114.92,114.98,114.87,114.98,3360500000.0
2007-09-20 15:10:00,114.96,115.07,114.91,115.0,3817700001.0
2007-09-20 15:15:00,115.0,115.01,114.825,114.88,2950800000.0
2007-09-20 15:20:00,114.85,115.02,114.725,114.97,3847100000.0
2007-09-20 15:25:00,114.97,115.01,114.825,114.87,3840600000.0
2007-09-20 15:30:00,114.85,114.87,114.68,114.79,4371699997.0
2007-09-20 15:35:00,114.79,114.82,114.65,114.68,2863299999.0
2007-09-20 15:40:00,114.67,114.73,114.61,114.66,3647600003.0
2007-09-20 15:45:00,114.66,114.82,114.655,114.79,2779200008.0
2007-09-20 15:50:00,114.8,114.89,114.79,114.83,2380000000.0
2007-09-20 15:55:00,114.85,114.86,114.78,114.82,2331299998.0
2007-09-20 16:00:00,114.81,114.87,114.71,114.83,3956999999.0
2007-09-20 16:05:00,114.83,114.9,114.8,114.84,3194200002.0
2007-09-20 16:10:00,114.84,114.87,114.74,114.825,3846099988.0
2007-09-20 16:15:00,114.84,114.88,114.79,114.8,2128400000.0
2007-09-20 16:20:00,114.8,114.85,114.65,114.71,3054600002.0
2007-09-20 16:25:00,114.71,114.72,114.49,114.53,3485999998.0
2007-09-20 16:30:00,114.53,114.61,114.47,114.59,4053399995.0
2007-09-20 16:35:00,114.58,114.69,114.57,114.66,2936900000.0
2007-09-20 16:40:00,114.66,114.68,114.605,114.67,3445800001.0
2007-09-20 16:45:00,114.66,114.67,114.585,114.59,3218299984.0
2007-09-20 16:50:00,114.61,114.66,114.58,114.61,3185499994.0
2007-09-20 16:55:00,114.61,114.63,114.37,114.47,4178199991.0
2007-09-20 17:00:00,114.47,114.53,114.37,114.41,3302300006.0
2007-09-20 17:05:00,114.4,114.48,114.375,114.41,2923600005.0
2007-09-20 17:10:00,114.43,114.46,114.31,114.36,2988500007.0
2007-09-20 17:15:00,114.36,114.37,114.21,114.29,3069900010.0
2007-09-20 17:20:00,114.28,114.33,114.25,114.28,2065800000.0
2007-09-20 17:25:00,114.28,114.29,114.18,114.25,4075199985.0
2007-09-20 17:30:00,114.25,114.26,114.16,114.18,2591700011.0
2007-09-20 17:35:00,114.18,114.22,114.07,114.09,3071400004.0
2007-09-20 17:40:00,114.09,114.15,113.97,114.04,3585799993.0
2007-09-20 17:45:00,114.04,114.06,113.82,113.9,4561099997.0
2007-09-20 17:50:00,113.9,114.04,113.87,114.01,4081100000.0
2007-09-20 17:55:00,114.01,114.05,113.96,113.98,2562499998.0
2007-09-20 18:00:00,113.98,114.17,113.96,114.1,2720200001.0
2007-09-20 18:05:00,114.1,114.11,114.05,114.07,1608400014.0
2007-09-20 18:10:00,114.07,114.2,114.06,114.19,1918700008.0
2007-09-20 18:15:00,114.19,114.2,114.11,114.17,1998199999.0
2007-09-20 18:20:00,114.17,114.17,114.095,114.13,1324600010.0
2007-09-20 18:25:00,114.125,114.165,114.06,114.14,1780500020.0
2007-09-20 18:30:00,114.13,114.13,114.05,114.09,1218500004.0
2007-09-20 18:35:00,114.09,114.12,114.01,114.07,2383200000.0
2007-09-20 18:40:00,114.06,114.14,114.05,114.09,1631300004.0
2007-09-20 18:45:00,114.09,114.22,114.06,114.18,1932200002.0
2007-09-20 18:50:00,114.17,114.24,114.15,114.24,975200000.0
2007-09-20 18:55:00,114.24,114.24,114.16,114.21,793699999.0
2007-09-20 19:00:00,114.21,114.23,114.165,114.18,549300000.0
2007-09-20 19:05:00,114.175,114.22,114.16,114.16,1633500004.0
2007-09-20 19:10:00,114.16,114.18,114.12,114.15,1395500002.0
2007-09-20 19:15:00,114.14,114.17,114.1,114.14,792900000.0
2007-09-20 19:20:00,114.14,114.17,114.13,114.145,1429399977.0
2007-09-20 19:25:00,114.15,114.15,114.1,114.12,1618500000.0
2007-09-20 19:30:00,114.11,114.28,114.1,114.25,2341499995.0
2007-09-20 19:35:00,114.25,114.35,114.24,114.33,1747400000.0
2007-09-20 19:40:00,114.32,114.34,114.28,114.29,1382900000.0
2007-09-20 19:45:00,114.285,114.32,114.26,114.27,2412799998.0
2007-09-20 19:50:00,114.265,114.29,114.24,114.26,939600000.0
2007-09-20 19:55:00,114.27,114.28,114.2,114.2,1435899993.0
2007-09-20 20:00:00,114.205,114.24,114.19,114.235,885100001.0
2007-09-20 20:05:00,114.235,114.29,114.2,114.29,1426800000.0
2007-09-20 20:10:00,114.29,114.47,114.28,114.455,2504000001.0
2007-09-20 20:15:00,114.45,114.53,114.45,114.48,1752200000.0
2007-09-20 20:20:00,114.51,114.52,114.45,114.485,1293500000.0
2007-09-20 20:25:00,114.485,114.52,114.43,114.48,1664300000.0
2007-09-20 20:30:00,114.48,114.49,114.41,114.46,1948399996.0
2007-09-20 20:35:00,114.46,114.53,114.375,114.5,3255899996.0
2007-09-20 20:40:00,114.5,114.58,114.5,114.57,3441499993.0
2007-09-20 20:45:00,114.565,114.58,114.45,114.495,2931899998.0
2007-09-20 20:50:00,114.495,114.52,114.4,114.42,2838999998.0
2007-09-20 20:55:00,114.41,114.43,114.33,114.33,1166700002.0
2007-09-20 21:00:00,114.34,114.34,114.245,114.26,1822600002.0
2007-09-20 21:05:00,114.26,114.27,114.15,114.16,1386800000.0
2007-09-20 21:10:00,114.17,114.24,114.125,114.19,2253899999.0
2007-09-20 21:15:00,114.2,114.26,114.19,114.23,2095499991.0
2007-09-20 21:20:00,114.24,114.27,114.22,114.23,1008199999.0
2007-09-20 21:25:00,114.225,114.24,114.18,114.21,1991800001.0
2007-09-20 21:30:00,114.21,114.22,114.135,114.175,1033699998.0
2007-09-20 21:35:00,114.175,114.21,114.14,114.21,2034700000.0
2007-09-20 21:40:00,114.2,114.26,114.13,114.255,1325700000.0
2007-09-20 21:45:00,114.255,114.3,114.225,114.265,2598500000.0
2007-09-20 21:50:00,114.27,114.3,114.26,114.27,1248000000.0
2007-09-20 21:55:00,114.27,114.28,114.21,114.24,1441600000.0
2007-09-20 22:00:00,114.24,114.27,114.2,114.25,771700000.0
2007-09-20 22:05:00,114.25,114.37,114.22,114.35,1519800000.0
2007-09-20 22:10:00,114.35,114.41,114.33,114.39,2247700000.0
2007-09-20 22:15:00,114.39,114.44,114.31,114.35,1769100000.0
2007-09-20 22:20:00,114.345,114.35,114.25,114.27,1689900000.0
2007-09-20 22:25:00,114.25,114.32,114.2,114.29,2478700002.0
2007-09-20 22:30:00,114.33,114.34,114.28,114.31,1471399999.0
2007-09-20 22:35:00,114.31,114.37,114.24,114.36,1370100000.0
2007-09-20 22:40:00,114.36,114.38,114.19,114.29,2420900000.0
2007-09-20 22:45:00,114.29,114.36,114.27,114.33,1141900007.0
2007-09-20 22:50:00,114.33,114.39,114.31,114.345,783600000.0
2007-09-20 22:55:00,114.345,114.465,114.34,114.41,2459199997.0
2007-09-20 23:00:00,114.385,114.46,114.36,114.4,616800000.0
2007-09-20 23:05:00,114.41,114.47,114.37,114.47,383700000.0
2007-09-20 23:10:00,114.48,114.51,114.41,114.48,303500000.0
2007-09-20 23:15:00,114.47,114.51,114.37,114.4,424300000.0
2007-09-20 23:20:00,114.38,114.52,114.37,114.48,749100000.0
2007-09-20 23:25:00,114.48,114.52,114.385,114.465,1409799999.0
2007-09-20 23:30:00,114.47,114.51,114.465,114.495,1123000000.0
2007-09-20 23:35:00,114.495,114.51,114.34,114.4,1081699999.0
2007-09-20 23:40:00,114.395,114.525,114.395,114.45,645500000.0
2007-09-20 23:45:00,114.45,114.455,114.42,114.42,312700000.0
2007-09-20 23:50:00,114.42,114.47,114.3,114.375,1267700000.0
2007-09-20 23:55:00,114.365,114.44,114.365,114.42,452300001.0
2007-09-21 00:00:00,114.41,114.42,114.39,114.405,225300000.0
2007-09-21 00:05:00,114.37,114.44,114.335,114.44,324399998.0
2007-09-21 00:10:00,114.43,114.46,114.43,114.44,370600000.0
2007-09-21 00:15:00,114.44,114.46,114.4,114.42,740900000.0
2007-09-21 00:20:00,114.41,114.455,114.41,114.42,408300000.0
2007-09-21 00:25:00,114.42,114.445,114.39,114.405,223500000.0
2007-09-21 00:30:00,114.39,114.435,114.365,114.42,553800000.0
2007-09-21 00:35:00,114.41,114.47,114.405,114.46,1593999991.0
2007-09-21 00:40:00,114.455,114.49,114.35,114.48,728299999.0
2007-09-21 00:45:00,114.48,114.53,114.45,114.5,959400000.0
2007-09-21 00:50:00,114.48,114.55,114.46,114.525,1355100000.0
2007-09-21 00:55:00,114.53,114.57,114.46,114.48,1586799999.0
2007-09-21 01:00:00,114.48,114.52,114.47,114.49,579300000.0
2007-09-21 01:05:00,114.49,114.55,114.48,114.5,692300000.0
2007-09-21 01:10:00,114.5,114.54,114.48,114.51,1579800000.0
2007-09-21 01:15:00,114.51,114.61,114.49,114.59,1678700000.0
2007-09-21 01:20:00,114.6,114.69,114.59,114.68,1819800000.0
2007-09-21 01:25:00,114.68,114.73,114.66,114.71,2085000000.0
2007-09-21 01:30:00,114.72,114.74,114.69,114.72,1303800000.0
2007-09-21 01:35:00,114.72,114.72,114.65,114.67,1043300000.0
2007-09-21 01:40:00,114.69,114.82,114.67,114.79,3796799998.0
2007-09-21 01:45:00,114.81,114.85,114.77,114.82,2303300000.0
2007-09-21 01:50:00,114.82,114.875,114.785,114.84,2736100000.0
2007-09-21 01:55:00,114.86,114.89,114.79,114.83,2723800000.0
2007-09-21 02:00:00,114.83,114.87,114.72,114.77,2956399998.0
2007-09-21 02:05:00,114.75,114.8,114.68,114.745,1327500000.0
2007-09-21 02:10:00,114.75,114.765,114.61,114.62,2627199993.0
2007-09-21 02:15:00,114.6,114.725,114.6,114.68,2192699991.0
2007-09-21 02:20:00,114.695,114.78,114.68,114.74,2040899987.0
2007-09-21 02:25:00,114.74,114.775,114.68,114.72,1719899990.0
2007-09-21 02:30:00,114.685,114.79,114.685,114.78,1665199995.0
2007-09-21 02:35:00,114.78,114.93,114.78,114.885,2791699990.0
2007-09-21 02:40:00,114.9,114.91,114.8,114.84,3961600011.0
2007-09-21 02:45:00,114.84,114.86,114.77,114.84,2449300003.0
2007-09-21 02:50:00,114.83,114.94,114.82,114.91,1793400003.0
2007-09-21 02:55:00,114.9,115.0,114.88,115.0,3579000005.0
2007-09-21 03:00:00,115.005,115.025,114.94,114.98,3606699998.0
2007-09-21 03:05:00,114.96,115.03,114.92,114.945,2049399992.0
2007-09-21 03:10:00,114.94,114.955,114.87,114.95,1944399994.0
2007-09-21 03:15:00,114.95,114.95,114.87,114.89,1265100011.0
2007-09-21 03:20:00,114.885,114.92,114.87,114.92,2169099997.0
2007-09-21 03:25:00,114.91,114.935,114.86,114.86,1599499988.0
2007-09-21 03:30:00,114.865,114.87,114.84,114.86,776999990.0
2007-09-21 03:35:00,114.86,114.86,114.8,114.82,1559799983.0
2007-09-21 03:40:00,114.82,114.88,114.815,114.88,1783499997.0
2007-09-21 03:45:00,114.88,114.96,114.88,114.95,1683099987.0
2007-09-21 03:50:00,114.95,114.97,114.91,114.95,955099993.0
2007-09-21 03:55:00,114.95,114.96,114.92,114.945,1151200000.0
2007-09-21 04:00:00,114.95,115.02,114.92,115.02,1770199999.0
2007-09-21 04:05:00,115.03,115.03,114.92,114.94,1365900000.0
2007-09-21 04:10:00,114.94,114.94,114.78,114.81,3367099978.0
2007-09-21 04:15:00,114.805,114.88,114.78,114.835,1902200004.0
2007-09-21 04:20:00,114.83,114.86,114.82,114.845,1204800000.0
2007-09-21 04:25:00,114.845,114.875,114.82,114.855,696599999.0
2007-09-21 04:30:00,114.855,114.855,114.78,114.82,861399997.0
2007-09-21 04:35:00,114.82,114.825,114.79,114.81,911099996.0
2007-09-21 04:40:00,114.8,114.88,114.77,114.875,1045799997.0
2007-09-21 04:45:00,114.87,114.885,114.84,114.88,1129399995.0
2007-09-21 04:50:00,114.88,114.89,114.83,114.88,673600000.0
2007-09-21 04:55:00,114.88,114.91,114.835,114.9,1020500004.0
2007-09-21 05:00:00,114.9,114.93,114.88,114.9,1783500001.0
2007-09-21 05:05:00,114.9,114.91,114.86,114.89,1304400012.0
2007-09-21 05:10:00,114.89,114.89,114.86,114.88,579000000.0
2007-09-21 05:15:00,114.86,114.945,114.86,114.94,1606299997.0
2007-09-21 05:20:00,114.95,115.025,114.94,114.955,1866199989.0
2007-09-21 05:25:00,114.96,114.99,114.9,114.955,1332300001.0
2007-09-21 05:30:00,114.96,115.0,114.95,114.965,1384399995.0
2007-09-21 05:35:00,114.96,115.025,114.93,115.02,1760099987.0
2007-09-21 05:40:00,115.02,115.04,114.96,115.0,1024599997.0
2007-09-21 05:45:00,115.0,115.015,114.97,115.01,407800000.0
2007-09-21 05:50:00,114.99,115.07,114.97,115.02,1897999968.0
2007-09-21 05:55:00,115.04,115.06,114.93,114.95,2038999983.0
2007-09-21 06:00:00,114.94,114.975,114.92,114.945,1561799987.0
2007-09-21 06:05:00,114.945,114.99,114.9,114.99,1765799999.0
2007-09-21 06:10:00,114.99,115.07,114.945,115.035,2201599966.0
2007-09-21 06:15:00,115.03,115.335,114.985,115.17,3182299991.0
2007-09-21 06:20:00,115.18,115.3,115.1,115.245,3137699979.0
2007-09-21 06:25:00,115.24,115.3,115.2,115.29,1752700003.0
2007-09-21 06:30:00,115.29,115.31,115.24,115.26,1855000001.0
2007-09-21 06:35:00,115.265,115.32,115.25,115.32,1563299995.0
2007-09-21 06:40:00,115.3,115.335,115.27,115.29,1907199991.0
2007-09-21 06:45:00,115.3,115.4,115.29,115.39,1497200002.0
2007-09-21 06:50:00,115.39,115.47,115.35,115.41,3978499978.0
2007-09-21 06:55:00,115.41,115.44,115.36,115.42,3602300006.0
2007-09-21 07:00:00,115.41,115.42,115.31,115.33,3966699998.0
2007-09-21 07:05:00,115.33,115.35,115.27,115.285,3206399994.0
2007-09-21 07:10:00,115.28,115.31,115.235,115.26,2444100014.0
2007-09-21 07:15:00,115.27,115.37,115.26,115.365,1726899989.0
2007-09-21 07:20:00,115.36,115.37,115.26,115.27,2175299985.0
2007-09-21 07:25:00,115.27,115.285,115.22,115.25,2066000005.0
2007-09-21 07:30:00,115.24,115.27,115.14,115.245,2094600000.0
2007-09-21 07:35:00,115.24,115.28,115.18,115.24,1963900001.0
2007-09-21 07:40:00,115.23,115.23,115.02,115.06,2925499996.0
2007-09-21 07:45:00,115.06,115.08,114.99,115.01,2673799997.0
2007-09-21 07:50:00,115.01,115.07,114.98,115.06,2185399963.0
2007-09-21 07:55:00,115.05,115.07,114.97,115.015,3582999975.0
2007-09-21 08:00:00,115.02,115.3,115.02,115.14,4501899945.0
2007-09-21 08:05:00,115.13,115.18,115.1,115.14,3632599997.0
2007-09-21 08:10:00,115.15,115.18,115.065,115.11,3606199995.0
2007-09-21 08:15:00,115.12,115.15,115.04,115.04,2797799989.0
2007-09-21 08:20:00,115.04,115.045,114.91,115.01,4022899995.0
2007-09-21 08:25:00,115.005,115.01,114.94,114.94,2680100000.0
2007-09-21 08:30:00,114.94,115.085,114.93,115.07,3278000003.0
2007-09-21 08:35:00,115.08,115.34,115.04,115.22,5570399968.0
2007-09-21 08:40:00,115.22,115.28,115.1,115.16,3746999995.0
2007-09-21 08:45:00,115.15,115.185,115.01,115.06,3757899978.0
2007-09-21 08:50:00,115.055,115.155,115.03,115.145,3394799974.0
2007-09-21 08:55:00,115.14,115.275,115.1,115.19,3389799966.0
2007-09-21 09:00:00,115.19,115.275,115.11,115.155,2488699996.0
2007-09-21 09:05:00,115.15,115.155,115.07,115.09,3619699988.0
2007-09-21 09:10:00,115.09,115.17,115.03,115.09,2591399997.0
2007-09-21 09:15:00,115.1,115.1,115.0,115.08,3578099990.0
2007-09-21 09:20:00,115.07,115.19,115.04,115.19,2021599993.0
2007-09-21 09:25:00,115.185,115.25,115.08,115.12,2629699997.0
2007-09-21 09:30:00,115.12,115.23,115.075,115.21,2574999996.0
2007-09-21 09:35:00,115.2,115.2,115.07,115.15,2588700000.0
2007-09-21 09:40:00,115.155,115.36,115.13,115.36,3085699998.0
2007-09-21 09:45:00,115.36,115.36,115.16,115.24,2959799995.0
2007-09-21 09:50:00,115.24,115.32,115.18,115.21,2166300001.0
2007-09-21 09:55:00,115.18,115.23,115.14,115.205,2191699996.0
2007-09-21 10:00:00,115.22,115.25,115.15,115.195,2407599987.0
2007-09-21 10:05:00,115.21,115.21,115.15,115.175,1802700001.0
2007-09-21 10:10:00,115.19,115.19,115.075,115.1,2496699998.0
2007-09-21 10:15:00,115.09,115.17,115.065,115.14,2149900005.0
2007-09-21 10:20:00,115.13,115.13,115.065,115.13,1702799999.0
2007-09-21 10:25:00,115.13,115.15,115.04,115.09,3898600002.0
2007-09-21 10:30:00,115.11,115.22,115.07,115.16,3379499998.0
2007-09-21 10:35:00,115.16,115.19,115.11,115.135,2818900000.0
2007-09-21 10:40:00,115.17,115.43,115.145,115.28,5212299992.0
2007-09-21 10:45:00,115.265,115.32,115.22,115.27,4220699986.0
2007-09-21 10:50:00,115.27,115.355,115.185,115.28,3647199982.0
2007-09-21 10:55:00,115.28,115.405,115.26,115.4,3382766453.0
2007-09-21 11:00:00,115.4,115.42,115.295,115.385,3141500005.0
2007-09-21 11:05:00,115.385,115.4,115.22,115.265,4407599976.0
2007-09-21 11:10:00,115.27,115.35,115.255,115.31,1953499988.0
2007-09-21 11:15:00,115.29,115.34,115.23,115.31,2205699991.0
2007-09-21 11:20:00,115.31,115.32,115.25,115.28,3112899970.0
2007-09-21 11:25:00,115.27,115.31,115.2,115.24,1179399998.0
2007-09-21 11:30:00,115.24,115.37,115.23,115.37,1363499996.0
2007-09-21 11:35:00,115.36,115.44,115.315,115.4,2463700002.0
2007-09-21 11:40:00,115.4,115.43,115.3,115.32,2724299987.0
2007-09-21 11:45:00,115.32,115.42,115.28,115.38,2738099979.0
2007-09-21 11:50:00,115.38,115.4,115.29,115.3,2131199990.0
2007-09-21 11:55:00,115.3,115.37,115.3,115.35,3030799986.0
2007-09-21 12:00:00,115.34,115.43,115.31,115.42,1693999998.0
2007-09-21 12:05:00,115.41,115.55,115.36,115.51,2833099994.0
2007-09-21 12:10:00,115.53,115.54,115.45,115.49,3471499995.0
2007-09-21 12:15:00,115.485,115.55,115.46,115.48,2683299989.0
2007-09-21 12:20:00,115.48,115.49,115.35,115.48,2149599988.0
2007-09-21 12:25:00,115.48,115.55,115.44,115.535,1089500000.0
2007-09-21 12:30:00,115.53,115.565,115.51,115.55,1507000000.0
2007-09-21 12:35:00,115.535,115.55,115.42,115.51,1934700000.0
2007-09-21 12:40:00,115.51,115.52,115.44,115.51,1432599999.0
2007-09-21 12:45:00,115.51,115.51,115.41,115.495,1528699999.0
2007-09-21 12:50:00,115.495,115.51,115.41,115.41,1961299999.0
2007-09-21 12:55:00,115.41,115.5,115.38,115.43,2685899994.0
2007-09-21 13:00:00,115.43,115.52,115.39,115.435,2977100000.0
2007-09-21 13:05:00,115.435,115.49,115.39,115.42,2270099999.0
2007-09-21 13:10:00,115.42,115.51,115.4,115.49,2443500000.0
2007-09-21 13:15:00,115.49,115.54,115.39,115.435,2757199992.0
2007-09-21 13:20:00,115.435,115.45,115.37,115.45,1763199990.0
2007-09-21 13:25:00,115.46,115.495,115.45,115.485,888600001.0
2007-09-21 13:30:00,115.485,115.49,115.39,115.445,954699998.0
2007-09-21 13:35:00,115.445,115.51,115.41,115.43,1818799996.0
2007-09-21 13:40:00,115.43,115.49,115.31,115.325,2083600013.0
2007-09-21 13:45:00,115.32,115.34,115.29,115.3,1362800000.0
2007-09-21 13:50:00,115.29,115.33,115.22,115.33,1861200000.0
2007-09-21 13:55:00,115.33,115.36,115.28,115.3,2144700003.0
2007-09-21 14:00:00,115.3,115.47,115.3,115.47,2555899986.0
2007-09-21 14:05:00,115.47,115.48,115.36,115.39,1644299995.0
2007-09-21 14:10:00,115.39,115.49,115.38,115.44,1551800001.0
2007-09-21 14:15:00,115.425,115.47,115.36,115.375,1633799998.0
2007-09-21 14:20:00,115.38,115.43,115.315,115.35,2680700006.0
2007-09-21 14:25:00,115.35,115.36,115.265,115.3,1926699999.0
2007-09-21 14:30:00,115.3,115.3,114.95,115.04,3388699999.0
2007-09-21 14:35:00,115.05,115.29,115.0,115.24,2665500000.0
2007-09-21 14:40:00,115.23,115.26,114.98,115.06,4041900000.0
2007-09-21 14:45:00,115.09,115.24,115.06,115.19,3844099999.0
2007-09-21 14:50:00,115.22,115.44,115.195,115.42,2833699999.0
2007-09-21 14:55:00,115.43,115.46,115.28,115.34,2920599999.0
2007-09-21 15:00:00,115.36,115.4,115.305,115.325,2879500000.0
2007-09-21 15:05:00,115.32,115.34,115.2,115.25,2759500000.0
2007-09-21 15:10:00,115.245,115.32,115.22,115.3,1458500000.0
2007-09-21 15:15:00,115.32,115.45,115.26,115.32,2750300000.0
2007-09-21 15:20:00,115.34,115.47,115.315,115.47,3377800003.0
2007-09-21 15:25:00,115.47,115.47,115.3,115.37,3303300000.0
2007-09-21 15:30:00,115.37,115.42,115.22,115.23,2613200000.0
2007-09-21 15:35:00,115.225,115.29,115.19,115.24,2311500000.0
2007-09-21 15:40:00,115.24,115.28,115.11,115.18,2500600001.0
2007-09-21 15:45:00,115.18,115.2,115.1,115.14,3188500000.0
2007-09-21 15:50:00,115.12,115.22,115.095,115.205,2527900000.0
2007-09-21 15:55:00,115.22,115.31,115.21,115.245,2305000000.0
2007-09-21 16:00:00,115.25,115.37,115.2,115.37,2105800000.0
2007-09-21 16:05:00,115.345,115.44,115.28,115.35,2297900000.0
2007-09-21 16:10:00,115.35,115.43,115.31,115.38,2055600000.0
2007-09-21 16:15:00,115.38,115.41,115.29,115.3,2433400000.0
2007-09-21 16:20:00,115.29,115.38,115.28,115.33,1983600001.0
2007-09-21 16:25:00,115.335,115.4,115.28,115.35,1309900000.0
2007-09-21 16:30:00,115.325,115.42,115.3,115.37,1541200000.0
2007-09-21 16:35:00,115.37,115.37,115.3,115.32,1652300000.0
2007-09-21 16:40:00,115.315,115.42,115.315,115.39,910800000.0
2007-09-21 16:45:00,115.39,115.47,115.36,115.39,2401699995.0
2007-09-21 16:50:00,115.4,115.49,115.36,115.47,2201200000.0
2007-09-21 16:55:00,115.47,115.51,115.35,115.38,2961699997.0
2007-09-21 17:00:00,115.36,115.5,115.35,115.46,2563999992.0
2007-09-21 17:05:00,115.44,115.46,115.37,115.43,2131099995.0
2007-09-21 17:10:00,115.44,115.47,115.405,115.46,818199997.0
2007-09-21 17:15:00,115.47,115.535,115.44,115.51,1243799998.0
2007-09-21 17:20:00,115.53,115.56,115.415,115.44,1952899996.0
2007-09-21 17:25:00,115.45,115.57,115.42,115.56,2107700000.0
2007-09-21 17:30:00,115.56,115.57,115.405,115.44,2237499998.0
2007-09-21 17:35:00,115.45,115.49,115.385,115.49,2401199997.0
2007-09-21 17:40:00,115.48,115.55,115.47,115.51,1911900000.0
2007-09-21 17:45:00,115.53,115.56,115.505,115.54,1837900000.0
2007-09-21 17:50:00,115.54,115.56,115.5,115.5,1921900000.0
2007-09-21 17:55:00,115.51,115.54,115.465,115.48,1078000001.0
2007-09-21 18:00:00,115.49,115.57,115.465,115.52,2056999999.0
2007-09-21 18:05:00,115.53,115.62,115.51,115.6,1419200000.0
2007-09-21 18:10:00,115.6,115.6,115.5,115.57,1089799997.0
2007-09-21 18:15:00,115.565,115.88,115.55,115.86,2038199997.0
2007-09-21 18:20:00,115.86,116.04,115.77,115.805,3601199991.0
2007-09-21 18:25:00,115.81,115.86,115.76,115.79,1287800000.0
2007-09-21 18:30:00,115.79,115.8,115.735,115.76,1624299997.0
2007-09-21 18:35:00,115.76,115.78,115.66,115.71,1672999997.0
2007-09-21 18:40:00,115.71,115.78,115.685,115.75,1209999999.0
2007-09-21 18:45:00,115.75,115.77,115.68,115.72,905100000.0
2007-09-21 18:50:00,115.73,115.77,115.7,115.72,920100000.0
2007-09-21 18:55:00,115.72,115.87,115.71,115.83,1582200006.0
2007-09-21 19:00:00,115.82,115.87,115.81,115.82,1301200001.0
2007-09-21 19:05:00,115.83,115.84,115.77,115.78,777700000.0
2007-09-21 19:10:00,115.77,115.81,115.69,115.73,1084800000.0
2007-09-21 19:15:00,115.73,115.73,115.625,115.64,556399999.0
2007-09-21 19:20:00,115.64,115.71,115.62,115.66,884599999.0
2007-09-21 19:25:00,115.66,115.73,115.66,115.72,609900000.0
2007-09-21 19:30:00,115.72,115.72,115.63,115.65,499299999.0
2007-09-21 19:35:00,115.65,115.68,115.64,115.65,741000000.0
2007-09-21 19:40:00,115.65,115.65,115.54,115.565,1540100000.0
2007-09-21 19:45:00,115.58,115.59,115.51,115.54,1159400006.0
2007-09-21 19:50:00,115.55,115.56,115.48,115.54,804699999.0
2007-09-21 19:55:00,115.51,115.54,115.375,115.46,1685999998.0
2007-09-21 20:00:00,115.46,115.49,115.41,115.46,464800000.0
2007-09-21 20:05:00,115.455,115.49,115.435,115.455,758600000.0
2007-09-21 20:10:00,115.455,115.48,115.4,115.415,844699998.0
2007-09-21 20:15:00,115.415,115.45,115.32,115.34,1350500000.0
2007-09-21 20:20:00,115.33,115.36,115.3,115.35,1051800004.0
2007-09-21 20:25:00,115.35,115.38,115.32,115.35,998300008.0
2007-09-21 20:30:00,115.36,115.39,115.33,115.33,779099999.0
2007-09-21 20:35:00,115.33,115.36,115.16,115.17,1851199996.0
2007-09-21 20:40:00,115.175,115.25,115.16,115.21,1655399994.0
2007-09-21 20:45:00,115.21,115.33,115.21,115.305,1425800000.0
2007-09-21 20:50:00,115.31,115.32,115.285,115.32,687200000.0
2007-09-21 20:55:00,115.31,115.34,115.3,115.31,859800000.0
2007-09-21 21:00:00,115.31,115.32,115.245,115.32,1162700000.0
2007-09-21 21:05:00,115.32,115.36,115.3,115.33,1032700000.0
2007-09-21 21:10:00,115.33,115.36,115.285,115.35,995599998.0
2007-09-21 21:15:00,115.35,115.36,115.31,115.35,759700000.0
2007-09-21 21:20:00,115.34,115.35,115.27,115.32,956999999.0
2007-09-21 21:25:00,115.315,115.33,115.28,115.31,720800000.0
2007-09-21 21:30:00,115.31,115.31,115.27,115.3,459400000.0
2007-09-21 21:35:00,115.3,115.31,115.27,115.28,443600000.0
2007-09-21 21:40:00,115.28,115.29,115.22,115.26,589600001.0
2007-09-21 21:45:00,115.26,115.26,115.215,115.25,463800000.0
2007-09-21 21:50:00,115.25,115.29,115.22,115.27,1049400000.0
2007-09-21 21:55:00,115.26,115.3,115.24,115.27,974500000.0
2007-09-21 22:00:00,115.27,115.28,115.22,115.23,475200000.0
2007-09-21 22:05:00,115.22,115.23,115.175,115.21,350100000.0
2007-09-21 22:10:00,115.21,115.25,115.2,115.24,501300001.0
2007-09-21 22:15:00,115.24,115.24,115.18,115.21,931500000.0
2007-09-21 22:20:00,115.21,115.24,115.19,115.215,760600001.0
2007-09-21 22:25:00,115.215,115.23,115.18,115.205,594000001.0
2007-09-21 22:30:00,115.22,115.25,115.21,115.21,290000000.0
2007-09-21 22:35:00,115.21,115.25,115.19,115.2,529100001.0
2007-09-21 22:40:00,115.2,115.26,115.175,115.23,1064200000.0
2007-09-21 22:45:00,115.23,115.265,115.22,115.24,592600000.0
2007-09-21 22:50:00,115.24,115.33,115.235,115.29,713000000.0
2007-09-21 22:55:00,115.315,115.47,115.315,115.34,948300000.0
2007-09-23 23:55:00,115.34,115.37,115.34,115.37,12000000.0
2007-09-24 00:00:00,115.36,115.39,115.36,115.38,114300000.0
2007-09-24 00:05:00,115.37,115.42,115.37,115.375,163900000.0
2007-09-24 00:10:00,115.43,115.43,115.37,115.39,68000000.0
2007-09-24 00:15:00,115.42,115.42,115.38,115.4,119200000.0
2007-09-24 00:20:00,115.4,115.46,115.375,115.46,185000000.0
2007-09-24 00:25:00,115.48,115.49,115.42,115.49,129400978.0
2007-09-24 00:30:00,115.48,115.55,115.465,115.48,374700000.0
2007-09-24 00:35:00,115.51,115.51,115.45,115.45,79200000.0
2007-09-24 00:40:00,115.45,115.45,115.375,115.38,276500000.0
2007-09-24 00:45:00,115.39,115.44,115.375,115.375,211900000.0
2007-09-24 00:50:00,115.375,115.42,115.375,115.39,184100000.0
2007-09-24 00:55:00,115.38,115.43,115.365,115.38,146900000.0
2007-09-24 01:00:00,115.37,115.45,115.35,115.35,184000000.0
2007-09-24 01:05:00,115.35,115.42,115.335,115.4,173000000.0
2007-09-24 01:10:00,115.41,115.42,115.32,115.33,492100000.0
2007-09-24 01:15:00,115.34,115.36,115.3,115.34,810100000.0
2007-09-24 01:20:00,115.35,115.39,115.3,115.31,729600000.0
2007-09-24 01:25:00,115.31,115.345,115.26,115.345,584000000.0
2007-09-24 01:30:00,115.33,115.39,115.3,115.39,655200000.0
2007-09-24 01:35:00,115.39,115.41,115.36,115.39,295800000.0
2007-09-24 01:40:00,115.38,115.41,115.37,115.4,251300000.0
2007-09-24 01:45:00,115.38,115.46,115.37,115.38,1118700000.0
2007-09-24 01:50:00,115.38,115.395,115.36,115.39,403300000.0
2007-09-24 01:55:00,115.37,115.4,115.35,115.365,916800000.0
2007-09-24 02:00:00,115.37,115.39,115.36,115.37,763500000.0
2007-09-24 02:05:00,115.38,115.39,115.33,115.38,936500000.0
2007-09-24 02:10:00,115.375,115.38,115.37,115.37,560000000.0
2007-09-24 02:15:00,115.37,115.37,115.35,115.37,538100000.0
2007-09-24 02:20:00,115.37,115.38,115.36,115.36,396000000.0
2007-09-24 02:25:00,115.36,115.36,115.27,115.29,1606500000.0
2007-09-24 02:30:00,115.29,115.3,115.26,115.28,789000000.0
2007-09-24 02:35:00,115.28,115.325,115.26,115.325,726900000.0
2007-09-24 02:40:00,115.32,115.335,115.3,115.325,305700000.0
2007-09-24 02:45:00,115.31,115.35,115.275,115.34,786200000.0
2007-09-24 02:50:00,115.36,115.36,115.31,115.32,506300000.0
2007-09-24 02:55:00,115.32,115.345,115.3,115.305,644000000.0
2007-09-24 03:00:00,115.31,115.33,115.27,115.285,747900000.0
2007-09-24 03:05:00,115.28,115.305,115.27,115.295,1029200000.0
2007-09-24 03:10:00,115.295,115.47,115.295,115.46,2081000000.0
2007-09-24 03:15:00,115.46,115.46,115.395,115.395,1472500000.0
2007-09-24 03:20:00,115.39,115.42,115.33,115.36,1130400000.0
2007-09-24 03:25:00,115.36,115.36,115.33,115.35,870200000.0
2007-09-24 03:30:00,115.35,115.37,115.31,115.35,1767099998.0
2007-09-24 03:35:00,115.35,115.37,115.29,115.31,921200000.0
2007-09-24 03:40:00,115.325,115.325,115.22,115.26,1095600000.0
2007-09-24 03:45:00,115.26,115.27,115.24,115.27,753200000.0
2007-09-24 03:50:00,115.27,115.3,115.23,115.3,1081400000.0
2007-09-24 03:55:00,115.295,115.31,115.275,115.3,367700000.0
2007-09-24 04:00:00,115.32,115.39,115.32,115.385,730500000.0
2007-09-24 04:05:00,115.37,115.43,115.37,115.41,1045200000.0
2007-09-24 04:10:00,115.415,115.42,115.31,115.34,1152100000.0
2007-09-24 04:15:00,115.34,115.36,115.22,115.3,1326800000.0
2007-09-24 04:20:00,115.3,115.365,115.28,115.35,1560600000.0
2007-09-24 04:25:00,115.35,115.4,115.32,115.33,746700000.0
2007-09-24 04:30:00,115.335,115.35,115.29,115.31,831600000.0
2007-09-24 04:35:00,115.31,115.31,115.245,115.3,647300000.0
2007-09-24 04:40:00,115.29,115.31,115.28,115.295,276000000.0
2007-09-24 04:45:00,115.3,115.35,115.3,115.31,581900000.0
2007-09-24 04:50:00,115.29,115.3,115.26,115.29,1538500000.0
2007-09-24 04:55:00,115.29,115.32,115.27,115.285,982000000.0
2007-09-24 05:00:00,115.28,115.3,115.25,115.3,1012700000.0
2007-09-24 05:05:00,115.3,115.31,115.275,115.31,1040800000.0
2007-09-24 05:10:00,115.31,115.31,115.27,115.3,646100000.0
2007-09-24 05:15:00,115.29,115.3,115.225,115.24,772500000.0
2007-09-24 05:20:00,115.24,115.27,115.23,115.25,1276700000.0
2007-09-24 05:25:00,115.26,115.27,115.24,115.27,321600000.0
2007-09-24 05:30:00,115.27,115.29,115.24,115.265,526500000.0
2007-09-24 05:35:00,115.265,115.27,115.23,115.255,276700000.0
2007-09-24 05:40:00,115.26,115.265,115.23,115.24,277800000.0
2007-09-24 05:45:00,115.26,115.3,115.24,115.3,434000000.0
2007-09-24 05:50:00,115.3,115.32,115.23,115.23,879800000.0
2007-09-24 05:55:00,115.23,115.32,115.23,115.315,2515200000.0
2007-09-24 06:00:00,115.32,115.36,115.28,115.36,1170400000.0
2007-09-24 06:05:00,115.36,115.37,115.32,115.32,1205399999.0
2007-09-24 06:10:00,115.33,115.33,115.32,115.32,364000000.0
2007-09-24 06:15:00,115.32,115.33,115.315,115.32,148000000.0
2007-09-24 06:20:00,115.32,115.34,115.32,115.33,566500000.0
2007-09-24 06:25:00,115.325,115.36,115.325,115.33,414400000.0
2007-09-24 06:30:00,115.33,115.34,115.3,115.31,466400000.0
2007-09-24 06:35:00,115.31,115.36,115.28,115.36,1073600000.0
2007-09-24 06:40:00,115.35,115.35,115.315,115.33,921499997.0
2007-09-24 06:45:00,115.34,115.365,115.28,115.305,1088399998.0
2007-09-24 06:50:00,115.305,115.33,115.28,115.31,1024100003.0
2007-09-24 06:55:00,115.31,115.33,115.295,115.315,623600003.0
2007-09-24 07:00:00,115.32,115.33,115.29,115.32,835700001.0
2007-09-24 07:05:00,115.31,115.33,115.3,115.315,647300003.0
2007-09-24 07:10:00,115.315,115.35,115.3,115.32,1052799999.0
2007-09-24 07:15:00,115.33,115.36,115.305,115.355,678400000.0
2007-09-24 07:20:00,115.36,115.365,115.315,115.33,662500000.0
2007-09-24 07:25:00,115.33,115.34,115.31,115.32,780600000.0
2007-09-24 07:30:00,115.315,115.33,115.29,115.32,968800000.0
2007-09-24 07:35:00,115.32,115.33,115.31,115.32,330900000.0
2007-09-24 07:40:00,115.32,115.35,115.285,115.335,944000000.0
2007-09-24 07:45:00,115.335,115.335,115.29,115.33,1116300000.0
2007-09-24 07:50:00,115.33,115.37,115.27,115.27,1348900000.0
2007-09-24 07:55:00,115.27,115.27,115.1,115.13,2421400002.0
2007-09-24 08:00:00,115.12,115.255,115.095,115.255,2732000000.0
2007-09-24 08:05:00,115.26,115.36,115.255,115.35,1373600000.0
2007-09-24 08:10:00,115.35,115.35,115.24,115.25,2133000001.0
2007-09-24 08:15:00,115.25,115.29,115.14,115.16,3593900002.0
2007-09-24 08:20:00,115.16,115.24,115.14,115.2,3837300001.0
2007-09-24 08:25:00,115.2,115.235,115.17,115.2,2630200000.0
2007-09-24 08:30:00,115.19,115.27,115.19,115.23,2088800000.0
2007-09-24 08:35:00,115.24,115.25,115.2,115.22,2343300000.0
2007-09-24 08:40:00,115.22,115.26,115.18,115.23,2872800000.0
2007-09-24 08:45:00,115.23,115.23,115.1,115.1,2158600000.0
2007-09-24 08:50:00,115.1,115.1,114.995,115.025,1624500000.0
2007-09-24 08:55:00,115.03,115.03,114.92,114.96,1597700001.0
2007-09-24 09:00:00,114.95,115.01,114.93,114.98,2534700000.0
2007-09-24 09:05:00,114.98,114.99,114.87,114.91,3731100001.0
2007-09-24 09:10:00,114.91,115.145,114.91,115.145,3290400000.0
2007-09-24 09:15:00,115.145,115.2,115.1,115.11,2213900000.0
2007-09-24 09:20:00,115.1,115.12,115.02,115.05,3067700000.0
2007-09-24 09:25:00,115.055,115.055,114.92,114.97,2544500000.0
2007-09-24 09:30:00,114.97,115.01,114.97,114.99,1779900000.0
2007-09-24 09:35:00,115.0,115.0,114.92,114.925,3022200027.0
2007-09-24 09:40:00,114.925,115.015,114.9,114.91,3555900016.0
2007-09-24 09:45:00,114.915,114.975,114.9,114.965,3114599999.0
2007-09-24 09:50:00,114.965,115.03,114.96,115.0,2088799999.0
2007-09-24 09:55:00,115.0,115.0,114.89,114.91,2233300001.0
2007-09-24 10:00:00,114.92,115.02,114.91,115.01,1784299998.0
2007-09-24 10:05:00,115.01,115.05,115.0,115.0,2557400000.0
2007-09-24 10:10:00,115.01,115.03,114.985,115.0,1186300000.0
2007-09-24 10:15:00,114.995,115.01,114.86,114.895,1952199999.0
2007-09-24 10:20:00,114.895,114.94,114.785,114.9,2933699997.0
2007-09-24 10:25:00,114.89,114.97,114.865,114.88,1614699992.0
2007-09-24 10:30:00,114.88,114.88,114.79,114.83,3180199984.0
2007-09-24 10:35:00,114.82,114.93,114.82,114.88,2091499980.0
2007-09-24 10:40:00,114.89,114.905,114.81,114.81,2093099983.0
2007-09-24 10:45:00,114.81,114.86,114.7,114.705,2120300008.0
2007-09-24 10:50:00,114.71,114.74,114.63,114.73,1953399989.0
2007-09-24 10:55:00,114.73,114.81,114.72,114.78,3945999975.0
2007-09-24 11:00:00,114.78,114.83,114.735,114.78,2939599988.0
2007-09-24 11:05:00,114.78,114.82,114.76,114.8,1413999996.0
2007-09-24 11:10:00,114.8,114.85,114.78,114.83,1695399995.0
2007-09-24 11:15:00,114.81,114.84,114.78,114.84,1898100000.0
2007-09-24 11:20:00,114.84,114.84,114.74,114.79,2796349199.0
2007-09-24 11:25:00,114.79,114.85,114.77,114.84,1639899990.0
2007-09-24 11:30:00,114.825,114.83,114.77,114.77,2001999995.0
2007-09-24 11:35:00,114.78,114.8,114.76,114.76,998699995.0
2007-09-24 11:40:00,114.76,114.78,114.71,114.75,843899996.0
2007-09-24 11:45:00,114.77,114.83,114.75,114.79,929499999.0
2007-09-24 11:50:00,114.79,114.79,114.69,114.77,1388499998.0
2007-09-24 11:55:00,114.765,114.79,114.71,114.745,1472899994.0
2007-09-24 12:00:00,114.745,114.95,114.74,114.93,3094500002.0
2007-09-24 12:05:00,114.93,114.93,114.84,114.88,1554499988.0
2007-09-24 12:10:00,114.88,114.89,114.8,114.87,1770199998.0
2007-09-24 12:15:00,114.855,114.915,114.85,114.87,1853799997.0
2007-09-24 12:20:00,114.875,114.88,114.72,114.725,1227099994.0
2007-09-24 12:25:00,114.725,114.81,114.67,114.805,2584600004.0
2007-09-24 12:30:00,114.805,114.93,114.78,114.91,2055999998.0
2007-09-24 12:35:00,114.91,115.085,114.9,115.06,3277599978.0
2007-09-24 12:40:00,115.06,115.16,115.015,115.09,3215199977.0
2007-09-24 12:45:00,115.1,115.13,114.98,115.03,2925699965.0
2007-09-24 12:50:00,115.01,115.06,115.0,115.01,1845699990.0
2007-09-24 12:55:00,115.01,115.025,114.93,114.93,2284199986.0
2007-09-24 13:00:00,114.93,115.09,114.92,115.07,2809599982.0
2007-09-24 13:05:00,115.08,115.17,114.995,115.16,2204500002.0
2007-09-24 13:10:00,115.16,115.18,115.065,115.09,3397799982.0
2007-09-24 13:15:00,115.09,115.13,115.06,115.08,2275899971.0
2007-09-24 13:20:00,115.07,115.09,115.03,115.08,1201899995.0
2007-09-24 13:25:00,115.08,115.13,115.05,115.1,1251899999.0
2007-09-24 13:30:00,115.105,115.12,114.9,114.93,2792499999.0
2007-09-24 13:35:00,114.925,114.94,114.85,114.87,2573900006.0
2007-09-24 13:40:00,114.87,114.92,114.87,114.89,1117900002.0
2007-09-24 13:45:00,114.88,114.92,114.865,114.865,847400001.0
2007-09-24 13:50:00,114.87,114.91,114.84,114.88,1486800001.0
2007-09-24 13:55:00,114.88,114.92,114.835,114.88,2090199991.0
2007-09-24 14:00:00,114.88,114.89,114.77,114.775,1766899992.0
2007-09-24 14:05:00,114.76,114.92,114.76,114.92,1560000013.0
2007-09-24 14:10:00,114.905,115.01,114.89,115.01,1983900008.0
2007-09-24 14:15:00,115.01,115.05,114.87,115.015,3286000002.0
2007-09-24 14:20:00,115.015,115.08,114.89,114.89,2904299991.0
2007-09-24 14:25:00,114.91,114.98,114.87,114.97,2866099988.0
2007-09-24 14:30:00,114.97,114.97,114.885,114.9,2321199998.0
2007-09-24 14:35:00,114.89,114.93,114.86,114.9,1792599989.0
2007-09-24 14:40:00,114.9,114.99,114.81,114.96,1716299990.0
2007-09-24 14:45:00,114.965,114.97,114.885,114.935,2467100013.0
2007-09-24 14:50:00,114.935,114.94,114.845,114.87,2483399999.0
2007-09-24 14:55:00,114.86,114.88,114.79,114.83,2712500000.0
2007-09-24 15:00:00,114.81,115.01,114.81,114.9,2565300001.0
2007-09-24 15:05:00,114.91,114.97,114.89,114.92,2929199998.0
2007-09-24 15:10:00,114.92,114.96,114.84,114.88,2651999998.0
2007-09-24 15:15:00,114.87,114.95,114.855,114.88,1375299989.0
2007-09-24 15:20:00,114.88,114.89,114.815,114.84,2736699987.0
2007-09-24 15:25:00,114.84,114.86,114.75,114.81,3981999978.0
2007-09-24 15:30:00,114.8,114.89,114.8,114.82,2041500000.0
2007-09-24 15:35:00,114.8,114.86,114.73,114.84,1978700000.0
2007-09-24 15:40:00,114.82,114.94,114.81,114.905,1517200000.0
2007-09-24 15:45:00,114.91,114.92,114.79,114.86,2617200005.0
2007-09-24 15:50:00,114.86,114.86,114.67,114.72,2822299976.0
2007-09-24 15:55:00,114.72,114.77,114.71,114.76,1773800002.0
2007-09-24 16:00:00,114.76,114.83,114.72,114.74,2725000001.0
2007-09-24 16:05:00,114.74,114.77,114.62,114.65,1684100000.0
2007-09-24 16:10:00,114.63,114.69,114.61,114.68,1306500000.0
2007-09-24 16:15:00,114.68,114.75,114.66,114.72,1530299999.0
2007-09-24 16:20:00,114.72,114.93,114.695,114.89,1844799999.0
2007-09-24 16:25:00,114.89,114.97,114.85,114.9,1871399998.0
2007-09-24 16:30:00,114.9,114.92,114.75,114.82,2634199992.0
2007-09-24 16:35:00,114.8,114.86,114.73,114.76,2038199999.0
2007-09-24 16:40:00,114.75,114.865,114.66,114.85,4255199998.0
2007-09-24 16:45:00,114.82,114.88,114.78,114.8,3955699998.0
2007-09-24 16:50:00,114.79,114.83,114.74,114.83,3087299991.0
2007-09-24 16:55:00,114.81,114.88,114.77,114.87,2849200002.0
2007-09-24 17:00:00,114.87,114.87,114.74,114.74,3329799994.0
2007-09-24 17:05:00,114.74,114.84,114.72,114.74,3874799969.0
2007-09-24 17:10:00,114.74,114.82,114.72,114.75,2801099992.0
2007-09-24 17:15:00,114.75,114.76,114.68,114.72,2291599999.0
2007-09-24 17:20:00,114.73,114.86,114.72,114.8,3839800005.0
2007-09-24 17:25:00,114.81,114.82,114.74,114.78,1830599998.0
2007-09-24 17:30:00,114.77,114.82,114.71,114.71,2177300002.0
2007-09-24 17:35:00,114.71,114.75,114.69,114.72,2246500001.0
2007-09-24 17:40:00,114.72,114.8,114.65,114.8,2036464995.0
2007-09-24 17:45:00,114.8,114.82,114.75,114.79,1881199995.0
2007-09-24 17:50:00,114.79,114.8,114.74,114.75,1606400001.0
2007-09-24 17:55:00,114.77,114.81,114.71,114.79,1833000000.0
2007-09-24 18:00:00,114.78,114.84,114.75,114.83,1819599998.0
2007-09-24 18:05:00,114.83,114.88,114.795,114.81,1186999997.0
2007-09-24 18:10:00,114.795,114.87,114.785,114.85,1152600000.0
2007-09-24 18:15:00,114.85,114.87,114.795,114.81,1274099998.0
2007-09-24 18:20:00,114.81,114.83,114.785,114.81,1362699998.0
2007-09-24 18:25:00,114.81,114.82,114.73,114.79,1021500001.0
2007-09-24 18:30:00,114.79,114.81,114.77,114.78,537899998.0
2007-09-24 18:35:00,114.78,114.78,114.745,114.77,615799998.0
2007-09-24 18:40:00,114.77,114.81,114.76,114.81,515999999.0
2007-09-24 18:45:00,114.81,114.83,114.785,114.79,397600000.0
2007-09-24 18:50:00,114.79,114.8,114.76,114.78,608899997.0
2007-09-24 18:55:00,114.78,114.78,114.73,114.74,945100001.0
2007-09-24 19:00:00,114.74,114.78,114.74,114.76,627100000.0
2007-09-24 19:05:00,114.77,114.78,114.74,114.74,638599999.0
2007-09-24 19:10:00,114.74,114.76,114.69,114.72,724399996.0
2007-09-24 19:15:00,114.72,114.74,114.68,114.73,668999998.0
2007-09-24 19:20:00,114.73,114.74,114.665,114.68,1095299997.0
2007-09-24 19:25:00,114.68,114.73,114.65,114.68,940099996.0
2007-09-24 19:30:00,114.7,114.7,114.58,114.63,1555599994.0
2007-09-24 19:35:00,114.63,114.64,114.59,114.62,541100000.0
2007-09-24 19:40:00,114.62,114.65,114.6,114.63,826500001.0
2007-09-24 19:45:00,114.61,114.63,114.56,114.565,1499199996.0
2007-09-24 19:50:00,114.58,114.61,114.55,114.61,1010499997.0
2007-09-24 19:55:00,114.61,114.61,114.53,114.55,1044000002.0
2007-09-24 20:00:00,114.55,114.59,114.53,114.545,1281499996.0
2007-09-24 20:05:00,114.54,114.63,114.54,114.61,906399999.0
2007-09-24 20:10:00,114.61,114.64,114.57,114.62,1086000000.0
2007-09-24 20:15:00,114.62,114.65,114.605,114.63,838899998.0
2007-09-24 20:20:00,114.62,114.65,114.58,114.61,1081200000.0
2007-09-24 20:25:00,114.61,114.64,114.58,114.61,1120700000.0
2007-09-24 20:30:00,114.62,114.64,114.6,114.605,861100002.0
2007-09-24 20:35:00,114.61,114.65,114.585,114.62,777600001.0
2007-09-24 20:40:00,114.61,114.66,114.61,114.63,719399991.0
2007-09-24 20:45:00,114.63,114.66,114.61,114.65,618300005.0
2007-09-24 20:50:00,114.64,114.77,114.64,114.735,1339799994.0
2007-09-24 20:55:00,114.74,114.76,114.675,114.75,1459899997.0
2007-09-24 21:00:00,114.75,114.75,114.665,114.73,952599996.0
2007-09-24 21:05:00,114.72,114.74,114.65,114.65,1074000000.0
2007-09-24 21:10:00,114.65,114.67,114.63,114.655,601900000.0
2007-09-24 21:15:00,114.66,114.67,114.62,114.63,624900000.0
2007-09-24 21:20:00,114.63,114.7,114.625,114.7,312400000.0
2007-09-24 21:25:00,114.71,114.74,114.69,114.72,565300000.0
2007-09-24 21:30:00,114.74,114.75,114.65,114.67,690700000.0
2007-09-24 21:35:00,114.67,114.68,114.635,114.66,929500000.0
2007-09-24 21:40:00,114.66,114.68,114.54,114.55,1570599996.0
2007-09-24 21:45:00,114.55,114.56,114.465,114.515,1664899999.0
2007-09-24 21:50:00,114.53,114.54,114.43,114.45,940100000.0
2007-09-24 21:55:00,114.45,114.52,114.44,114.495,1045300000.0
2007-09-24 22:00:00,114.495,114.56,114.49,114.55,1634400005.0
2007-09-24 22:05:00,114.54,114.56,114.48,114.49,1065099999.0
2007-09-24 22:10:00,114.49,114.54,114.48,114.51,943099995.0
2007-09-24 22:15:00,114.51,114.52,114.47,114.49,550999999.0
2007-09-24 22:20:00,114.5,114.57,114.49,114.54,901700000.0
2007-09-24 22:25:00,114.535,114.56,114.51,114.54,1323500000.0
2007-09-24 22:30:00,114.535,114.58,114.5,114.56,1613100000.0
2007-09-24 22:35:00,114.56,114.57,114.46,114.52,1300199997.0
2007-09-24 22:40:00,114.52,114.55,114.5,114.54,489400000.0
2007-09-24 22:45:00,114.55,114.59,114.53,114.58,469200000.0
2007-09-24 22:50:00,114.58,114.58,114.535,114.58,377700000.0
2007-09-24 22:55:00,114.565,114.6,114.535,114.55,526600000.0
2007-09-24 23:00:00,114.55,114.59,114.5,114.52,276700000.0
2007-09-24 23:05:00,114.52,114.58,114.52,114.565,129200000.0
2007-09-24 23:10:00,114.6,114.62,114.54,114.56,441200001.0
2007-09-24 23:15:00,114.56,114.6,114.54,114.54,369000000.0
2007-09-24 23:20:00,114.58,114.58,114.505,114.58,270499999.0
2007-09-24 23:25:00,114.58,114.635,114.515,114.62,977400000.0
2007-09-24 23:30:00,114.62,114.67,114.585,114.655,382900000.0
2007-09-24 23:35:00,114.67,114.69,114.65,114.655,100800000.0
2007-09-24 23:40:00,114.62,114.66,114.585,114.63,648100000.0
2007-09-24 23:45:00,114.62,114.665,114.61,114.65,207500000.0
2007-09-24 23:50:00,114.65,114.68,114.625,114.63,437400000.0
2007-09-24 23:55:00,114.655,114.69,114.595,114.61,979500000.0
2007-09-25 00:00:00,114.635,114.655,114.57,114.62,838400000.0
2007-09-25 00:05:00,114.64,114.64,114.52,114.53,1531299999.0
2007-09-25 00:10:00,114.52,114.53,114.46,114.52,870800000.0
2007-09-25 00:15:00,114.52,114.545,114.49,114.53,649000000.0
2007-09-25 00:20:00,114.53,114.56,114.49,114.55,661200000.0
2007-09-25 00:25:00,114.56,114.56,114.52,114.56,320500000.0
2007-09-25 00:30:00,114.55,114.56,114.54,114.56,140100000.0
2007-09-25 00:35:00,114.56,114.58,114.53,114.545,534100000.0
2007-09-25 00:40:00,114.55,114.57,114.53,114.57,412200000.0
2007-09-25 00:45:00,114.55,114.58,114.54,114.55,765400000.0
2007-09-25 00:50:00,114.55,114.57,114.52,114.53,1124100000.0
2007-09-25 00:55:00,114.53,114.545,114.49,114.545,826299997.0
2007-09-25 01:00:00,114.54,114.56,114.5,114.525,678700000.0
2007-09-25 01:05:00,114.52,114.56,114.52,114.56,319700000.0
2007-09-25 01:10:00,114.555,114.575,114.5,114.545,700200000.0
2007-09-25 01:15:00,114.54,114.56,114.52,114.52,779600000.0
2007-09-25 01:20:00,114.53,114.57,114.52,114.57,520000000.0
2007-09-25 01:25:00,114.57,114.61,114.53,114.6,1299600000.0
2007-09-25 01:30:00,114.6,114.6,114.54,114.54,848700000.0
2007-09-25 01:35:00,114.54,114.55,114.51,114.52,1097300000.0
2007-09-25 01:40:00,114.52,114.575,114.5,114.53,1568700000.0
2007-09-25 01:45:00,114.53,114.56,114.47,114.47,2050099999.0
2007-09-25 01:50:00,114.485,114.52,114.43,114.48,1941300000.0
2007-09-25 01:55:00,114.485,114.485,114.41,114.47,1696200000.0
2007-09-25 02:00:00,114.46,114.505,114.42,114.45,1420000000.0
2007-09-25 02:05:00,114.465,114.47,114.43,114.45,1277300000.0
2007-09-25 02:10:00,114.46,114.465,114.405,114.42,1473600000.0
2007-09-25 02:15:00,114.42,114.44,114.41,114.435,1417199997.0
2007-09-25 02:20:00,114.43,114.435,114.36,114.375,1669899999.0
2007-09-25 02:25:00,114.37,114.375,114.21,114.26,4191199999.0
2007-09-25 02:30:00,114.26,114.29,114.16,114.21,3849200000.0
2007-09-25 02:35:00,114.21,114.27,114.19,114.22,1286200000.0
2007-09-25 02:40:00,114.215,114.33,114.215,114.3,2015000000.0
2007-09-25 02:45:00,114.29,114.3,114.21,114.225,1454600000.0
2007-09-25 02:50:00,114.23,114.24,114.1,114.1,2024000001.0
2007-09-25 02:55:00,114.1,114.17,114.01,114.06,2906200000.0
2007-09-25 03:00:00,114.09,114.15,114.01,114.03,1918000000.0
2007-09-25 03:05:00,114.04,114.08,113.99,114.015,1644100001.0
2007-09-25 03:10:00,114.01,114.185,114.01,114.185,1317200000.0
2007-09-25 03:15:00,114.195,114.38,114.17,114.35,1385200000.0
2007-09-25 03:20:00,114.35,114.48,114.31,114.33,1982100000.0
2007-09-25 03:25:00,114.34,114.37,114.21,114.28,1997300000.0
2007-09-25 03:30:00,114.28,114.32,114.265,114.31,1742300000.0
2007-09-25 03:35:00,114.31,114.32,114.25,114.31,2181500000.0
2007-09-25 03:40:00,114.31,114.36,114.29,114.32,1776000000.0
2007-09-25 03:45:00,114.32,114.33,114.26,114.29,1936700000.0
2007-09-25 03:50:00,114.29,114.29,114.26,114.27,1328300000.0
2007-09-25 03:55:00,114.265,114.3,114.26,114.28,1660700000.0
2007-09-25 04:00:00,114.28,114.29,114.27,114.28,920900000.0
2007-09-25 04:05:00,114.29,114.3,114.21,114.22,1349600000.0
2007-09-25 04:10:00,114.22,114.275,114.22,114.27,1028100000.0
2007-09-25 04:15:00,114.27,114.28,114.25,114.26,1290000000.0
2007-09-25 04:20:00,114.255,114.265,114.23,114.23,1130800000.0
2007-09-25 04:25:00,114.25,114.27,114.23,114.265,664200000.0
2007-09-25 04:30:00,114.26,114.27,114.22,114.25,1401000000.0
2007-09-25 04:35:00,114.24,114.295,114.23,114.28,1157900000.0
2007-09-25 04:40:00,114.28,114.3,114.23,114.25,1552700000.0
2007-09-25 04:45:00,114.26,114.265,114.18,114.19,762300000.0
2007-09-25 04:50:00,114.19,114.2,114.16,114.2,1046300001.0
2007-09-25 04:55:00,114.2,114.205,114.195,114.2,393900000.0
2007-09-25 05:00:00,114.2,114.21,114.19,114.195,763900000.0
2007-09-25 05:05:00,114.2,114.22,114.18,114.22,616700000.0
2007-09-25 05:10:00,114.23,114.23,114.19,114.22,936200003.0
2007-09-25 05:15:00,114.22,114.23,114.19,114.195,991500001.0
2007-09-25 05:20:00,114.2,114.24,114.2,114.235,1091599999.0
2007-09-25 05:25:00,114.235,114.275,114.17,114.17,1806300000.0
2007-09-25 05:30:00,114.16,114.25,114.16,114.25,1831700000.0
2007-09-25 05:35:00,114.25,114.27,114.215,114.215,1193999999.0
2007-09-25 05:40:00,114.22,114.28,114.18,114.25,1627600001.0
2007-09-25 05:45:00,114.25,114.27,114.13,114.14,1502500002.0
2007-09-25 05:50:00,114.14,114.18,114.13,114.13,977999999.0
2007-09-25 05:55:00,114.14,114.18,114.11,114.145,2339800000.0
2007-09-25 06:00:00,114.15,114.19,114.12,114.17,1212800000.0
2007-09-25 06:05:00,114.17,114.19,114.1,114.12,1362900000.0
2007-09-25 06:10:00,114.12,114.16,114.12,114.155,989400000.0
2007-09-25 06:15:00,114.155,114.23,114.13,114.215,1304400000.0
2007-09-25 06:20:00,114.22,114.3,114.21,114.28,958300000.0
2007-09-25 06:25:00,114.295,114.38,114.27,114.33,2416100003.0
2007-09-25 06:30:00,114.33,114.35,114.24,114.295,1935299998.0
2007-09-25 06:35:00,114.295,114.33,114.26,114.3,1682599997.0
2007-09-25 06:40:00,114.29,114.335,114.25,114.33,1068600002.0
2007-09-25 06:45:00,114.33,114.41,114.32,114.355,989000000.0
2007-09-25 06:50:00,114.355,114.36,114.32,114.325,1440300000.0
2007-09-25 06:55:00,114.32,114.34,114.23,114.26,1751500000.0
2007-09-25 07:00:00,114.27,114.3,114.19,114.19,1941300000.0
2007-09-25 07:05:00,114.19,114.25,114.15,114.2,2083500000.0
2007-09-25 07:10:00,114.21,114.22,114.17,114.17,1078300000.0
2007-09-25 07:15:00,114.17,114.26,114.16,114.235,1737000000.0
2007-09-25 07:20:00,114.24,114.425,114.19,114.34,2859200000.0
2007-09-25 07:25:00,114.34,114.35,114.27,114.31,1369600000.0
2007-09-25 07:30:00,114.31,114.34,114.21,114.25,1669500000.0
2007-09-25 07:35:00,114.245,114.305,114.24,114.295,1839300000.0
2007-09-25 07:40:00,114.295,114.315,114.265,114.28,1495700000.0
2007-09-25 07:45:00,114.28,114.29,114.23,114.27,1173800003.0
2007-09-25 07:50:00,114.26,114.3,114.26,114.3,769000001.0
2007-09-25 07:55:00,114.3,114.41,114.3,114.33,2312000000.0
2007-09-25 08:00:00,114.33,114.335,114.27,114.29,3751200006.0
2007-09-25 08:05:00,114.29,114.315,114.18,114.245,4168200006.0
2007-09-25 08:10:00,114.245,114.3,114.18,114.28,3404400001.0
2007-09-25 08:15:00,114.28,114.285,114.21,114.24,3516600000.0
2007-09-25 08:20:00,114.23,114.29,114.21,114.23,2224700000.0
2007-09-25 08:25:00,114.23,114.27,114.175,114.24,2501700000.0
2007-09-25 08:30:00,114.24,114.28,114.22,114.26,3567200000.0
2007-09-25 08:35:00,114.26,114.29,114.19,114.25,1759000000.0
2007-09-25 08:40:00,114.25,114.27,114.14,114.165,2370800000.0
2007-09-25 08:45:00,114.16,114.25,114.15,114.24,2143700000.0
2007-09-25 08:50:00,114.24,114.25,114.21,114.24,1504500000.0
2007-09-25 08:55:00,114.24,114.3,114.23,114.28,1652200000.0
2007-09-25 09:00:00,114.28,114.29,114.12,114.2,2207600000.0
2007-09-25 09:05:00,114.2,114.24,114.18,114.185,1618100000.0
2007-09-25 09:10:00,114.185,114.21,114.035,114.07,3480800000.0
2007-09-25 09:15:00,114.07,114.13,114.04,114.07,2409500000.0
2007-09-25 09:20:00,114.05,114.08,113.97,114.02,1432900000.0
2007-09-25 09:25:00,114.02,114.19,113.99,114.17,1915000000.0
2007-09-25 09:30:00,114.19,114.25,114.135,114.2,2214199999.0
2007-09-25 09:35:00,114.2,114.22,114.13,114.17,1640800000.0
2007-09-25 09:40:00,114.17,114.24,114.14,114.2,1546799998.0
2007-09-25 09:45:00,114.19,114.19,114.09,114.11,1621300000.0
2007-09-25 09:50:00,114.13,114.15,114.05,114.07,1571199999.0
2007-09-25 09:55:00,114.07,114.11,113.92,114.11,2109600000.0
2007-09-25 10:00:00,114.09,114.11,114.06,114.09,817799999.0
2007-09-25 10:05:00,114.08,114.27,114.07,114.21,1648400000.0
2007-09-25 10:10:00,114.24,114.24,114.15,114.2,1113900000.0
2007-09-25 10:15:00,114.19,114.2,114.13,114.17,1102200000.0
2007-09-25 10:20:00,114.17,114.18,114.09,114.13,772600000.0
2007-09-25 10:25:00,114.14,114.15,114.08,114.12,776000000.0
2007-09-25 10:30:00,114.12,114.15,114.06,114.15,1539000000.0
2007-09-25 10:35:00,114.14,114.22,114.07,114.16,1562000000.0
2007-09-25 10:40:00,114.14,114.28,114.14,114.18,2366000004.0
2007-09-25 10:45:00,114.185,114.24,114.16,114.2,1784900000.0
2007-09-25 10:50:00,114.2,114.26,114.2,114.23,2732399999.0
2007-09-25 10:55:00,114.23,114.24,114.19,114.24,2079599990.0
2007-09-25 11:00:00,114.24,114.335,114.24,114.3,3133999999.0
2007-09-25 11:05:00,114.3,114.39,114.28,114.38,1430600000.0
2007-09-25 11:10:00,114.38,114.58,114.38,114.48,3680800000.0
2007-09-25 11:15:00,114.48,114.49,114.42,114.46,1893100000.0
2007-09-25 11:20:00,114.46,114.465,114.32,114.33,1539300000.0
2007-09-25 11:25:00,114.33,114.34,114.3,114.3,811600000.0
2007-09-25 11:30:00,114.3,114.32,114.21,114.23,1957500000.0
2007-09-25 11:35:00,114.23,114.3,114.21,114.28,2004600000.0
2007-09-25 11:40:00,114.28,114.33,114.235,114.29,1239300001.0
2007-09-25 11:45:00,114.3,114.31,114.245,114.28,1412200000.0
2007-09-25 11:50:00,114.29,114.335,114.195,114.24,1942600000.0
2007-09-25 11:55:00,114.24,114.28,114.22,114.255,902400000.0
2007-09-25 12:00:00,114.26,114.31,114.22,114.3,1755600000.0
2007-09-25 12:05:00,114.3,114.3,114.18,114.25,2354500003.0
2007-09-25 12:10:00,114.25,114.27,114.145,114.16,1839100001.0
2007-09-25 12:15:00,114.17,114.225,114.145,114.185,1415699999.0
2007-09-25 12:20:00,114.19,114.2,114.15,114.2,1280700000.0
2007-09-25 12:25:00,114.2,114.22,114.16,114.2,1385100000.0
2007-09-25 12:30:00,114.2,114.2,114.1,114.12,1900000000.0
2007-09-25 12:35:00,114.11,114.12,114.04,114.07,1852800006.0
2007-09-25 12:40:00,114.07,114.09,113.995,114.02,1969000001.0
2007-09-25 12:45:00,114.02,114.07,113.98,114.06,1841800000.0
2007-09-25 12:50:00,114.06,114.09,114.0,114.02,2118200006.0
2007-09-25 12:55:00,114.02,114.02,113.88,113.94,2351700010.0
2007-09-25 13:00:00,113.945,113.97,113.84,113.89,2638700001.0
2007-09-25 13:05:00,113.89,113.97,113.84,113.97,2183200004.0
2007-09-25 13:10:00,113.97,113.97,113.88,113.91,2008100019.0
2007-09-25 13:15:00,113.92,113.98,113.895,113.97,1782500008.0
2007-09-25 13:20:00,113.97,113.97,113.76,113.77,2809700012.0
2007-09-25 13:25:00,113.76,113.87,113.76,113.86,3003600032.0
2007-09-25 13:30:00,113.85,113.89,113.8,113.89,1606294109.0
2007-09-25 13:35:00,113.89,113.96,113.84,113.92,2570000002.0
2007-09-25 13:40:00,113.92,113.92,113.855,113.88,1870100017.0
2007-09-25 13:45:00,113.885,113.91,113.78,113.82,3743000060.0
2007-09-25 13:50:00,113.805,113.91,113.805,113.905,1945600009.0
2007-09-25 13:55:00,113.91,113.96,113.88,113.94,1615300010.0
2007-09-25 14:00:00,113.94,114.0,113.91,113.96,2390500016.0
2007-09-25 14:05:00,113.98,114.06,113.96,114.02,2119700003.0
2007-09-25 14:10:00,114.02,114.08,114.0,114.05,3688700026.0
2007-09-25 14:15:00,114.05,114.09,114.02,114.06,1604900008.0
2007-09-25 14:20:00,114.06,114.08,113.98,113.99,2486900007.0
2007-09-25 14:25:00,113.99,114.04,113.92,113.965,2146200005.0
2007-09-25 14:30:00,113.97,114.11,113.96,114.01,2113900003.0
2007-09-25 14:35:00,114.005,114.03,113.91,113.98,3494000022.0
2007-09-25 14:40:00,113.99,113.99,113.89,113.91,2024000004.0
2007-09-25 14:45:00,113.905,114.0,113.87,114.0,1405100000.0
2007-09-25 14:50:00,113.99,114.05,113.97,114.0,1431400003.0
2007-09-25 14:55:00,114.0,114.02,113.88,113.94,3139500014.0
2007-09-25 15:00:00,113.94,114.07,113.92,114.03,2751800004.0
2007-09-25 15:05:00,114.03,114.13,114.0,114.02,2104100006.0
2007-09-25 15:10:00,114.015,114.04,113.97,113.99,2297500000.0
2007-09-25 15:15:00,113.99,114.0,113.88,113.89,2234100000.0
2007-09-25 15:20:00,113.89,113.98,113.83,113.95,2421300000.0
2007-09-25 15:25:00,113.97,113.98,113.89,113.95,1114300000.0
2007-09-25 15:30:00,113.97,113.98,113.84,113.88,1775700000.0
2007-09-25 15:35:00,113.89,113.89,113.76,113.83,1675499999.0
2007-09-25 15:40:00,113.84,113.89,113.81,113.86,2797300000.0
2007-09-25 15:45:00,113.86,114.0,113.84,113.97,3216800001.0
2007-09-25 15:50:00,113.98,114.05,113.93,113.99,2011400000.0
2007-09-25 15:55:00,114.0,114.05,113.95,114.01,2565600000.0
2007-09-25 16:00:00,114.0,114.12,113.86,114.12,4017200000.0
2007-09-25 16:05:00,114.13,114.39,114.12,114.33,3981664505.0
2007-09-25 16:10:00,114.31,114.47,114.29,114.43,3064893517.0
2007-09-25 16:15:00,114.46,114.51,114.37,114.45,2988800000.0
2007-09-25 16:20:00,114.45,114.52,114.26,114.27,2632300000.0
2007-09-25 16:25:00,114.28,114.36,114.18,114.3,2339600000.0
2007-09-25 16:30:00,114.29,114.34,114.2,114.23,2440999999.0
2007-09-25 16:35:00,114.25,114.47,114.21,114.44,2176399999.0
2007-09-25 16:40:00,114.45,114.47,114.34,114.4,1701000000.0
2007-09-25 16:45:00,114.4,114.41,114.28,114.36,2306300003.0
2007-09-25 16:50:00,114.36,114.38,114.28,114.29,2646100000.0
2007-09-25 16:55:00,114.29,114.32,114.2,114.23,2370200005.0
2007-09-25 17:00:00,114.22,114.31,114.19,114.3,1800700000.0
2007-09-25 17:05:00,114.28,114.39,114.27,114.31,2192600000.0
2007-09-25 17:10:00,114.34,114.42,114.31,114.35,1930200006.0
2007-09-25 17:15:00,114.35,114.35,114.2,114.26,1967999999.0
2007-09-25 17:20:00,114.26,114.32,114.2,114.28,2847400001.0
2007-09-25 17:25:00,114.29,114.29,114.19,114.25,1964599995.0
2007-09-25 17:30:00,114.24,114.28,114.19,114.26,1701300007.0
2007-09-25 17:35:00,114.25,114.32,114.2,114.28,1217599999.0
2007-09-25 17:40:00,114.29,114.32,114.23,114.27,1046600000.0
2007-09-25 17:45:00,114.27,114.31,114.22,114.27,729399999.0
2007-09-25 17:50:00,114.29,114.37,114.28,114.33,1228800000.0
2007-09-25 17:55:00,114.33,114.39,114.25,114.36,1890700000.0
2007-09-25 18:00:00,114.35,114.37,114.31,114.33,1249500000.0
2007-09-25 18:05:00,114.31,114.38,114.31,114.36,1197200002.0
2007-09-25 18:10:00,114.36,114.37,114.29,114.32,805100000.0
2007-09-25 18:15:00,114.3,114.37,114.27,114.28,1360400000.0
2007-09-25 18:20:00,114.29,114.33,114.27,114.31,1018999993.0
2007-09-25 18:25:00,114.33,114.37,114.29,114.37,893500000.0
2007-09-25 18:30:00,114.35,114.37,114.3,114.33,551000000.0
2007-09-25 18:35:00,114.33,114.34,114.29,114.31,646200000.0
2007-09-25 18:40:00,114.31,114.34,114.28,114.34,622099999.0
2007-09-25 18:45:00,114.33,114.36,114.3,114.33,1320400000.0
2007-09-25 18:50:00,114.33,114.36,114.31,114.33,382900009.0
2007-09-25 18:55:00,114.33,114.43,114.31,114.42,672800001.0
2007-09-25 19:00:00,114.41,114.42,114.32,114.34,1500600010.0
2007-09-25 19:05:00,114.34,114.42,114.33,114.33,995500000.0
2007-09-25 19:10:00,114.34,114.38,114.3,114.38,850600000.0
2007-09-25 19:15:00,114.37,114.41,114.33,114.38,901800000.0
2007-09-25 19:20:00,114.35,114.39,114.2,114.35,603900000.0
2007-09-25 19:25:00,114.35,114.4,114.33,114.38,508200000.0
2007-09-25 19:30:00,114.38,114.44,114.34,114.42,714800000.0
2007-09-25 19:35:00,114.41,114.45,114.37,114.41,292300000.0
2007-09-25 19:40:00,114.4,114.43,114.34,114.37,540999999.0
2007-09-25 19:45:00,114.37,114.39,114.32,114.38,525999997.0
2007-09-25 19:50:00,114.37,114.39,114.33,114.37,352399998.0
2007-09-25 19:55:00,114.36,114.39,114.32,114.38,373300000.0
2007-09-25 20:00:00,114.38,114.4,114.35,114.38,276900000.0
2007-09-25 20:05:00,114.38,114.39,114.27,114.29,517400000.0
2007-09-25 20:10:00,114.27,114.32,114.25,114.32,409800000.0
2007-09-25 20:15:00,114.29,114.34,114.22,114.26,568000000.0
2007-09-25 20:20:00,114.23,114.27,114.22,114.26,373100000.0
2007-09-25 20:25:00,114.26,114.29,114.24,114.26,537400003.0
2007-09-25 20:30:00,114.26,114.29,114.24,114.27,189000000.0
2007-09-25 20:35:00,114.27,114.27,114.23,114.24,303900003.0
2007-09-25 20:40:00,114.26,114.26,114.2,114.23,192000000.0
2007-09-25 20:45:00,114.23,114.3,114.23,114.28,679400000.0
2007-09-25 20:50:00,114.28,114.33,114.27,114.28,546500000.0
2007-09-25 20:55:00,114.29,114.38,114.26,114.36,782000000.0
2007-09-25 21:00:00,114.36,114.36,114.25,114.25,557100000.0
2007-09-25 21:05:00,114.24,114.28,114.21,114.24,298600000.0
2007-09-25 21:10:00,114.21,114.28,114.2,114.2,334900000.0
2007-09-25 21:15:00,114.21,114.23,114.19,114.22,245699999.0
2007-09-25 21:20:00,114.21,114.23,114.18,114.18,271199998.0
2007-09-25 21:25:00,114.18,114.21,114.07,114.11,1056200003.0
2007-09-25 21:30:00,114.11,114.11,114.04,114.08,998800001.0
2007-09-25 21:35:00,114.1,114.17,114.07,114.16,531000000.0
2007-09-25 21:40:00,114.17,114.19,114.11,114.17,675700000.0
2007-09-25 21:45:00,114.2,114.22,114.1,114.13,879000000.0
2007-09-25 21:50:00,114.13,114.13,114.01,114.11,2312174991.0
2007-09-25 21:55:00,114.11,114.33,114.09,114.27,1707600009.0
2007-09-25 22:00:00,114.27,114.32,114.22,114.31,1404500001.0
2007-09-25 22:05:00,114.31,114.41,114.28,114.36,858000002.0
2007-09-25 22:10:00,114.38,114.41,114.32,114.4,1409999999.0
2007-09-25 22:15:00,114.39,114.41,114.27,114.34,940100000.0
2007-09-25 22:20:00,114.33,114.38,114.3,114.35,970599997.0
2007-09-25 22:25:00,114.35,114.39,114.3,114.33,1408300000.0
2007-09-25 22:30:00,114.33,114.44,114.32,114.41,1250300000.0
2007-09-25 22:35:00,114.41,114.42,114.3,114.37,737000000.0
2007-09-25 22:40:00,114.39,114.42,114.33,114.39,1167900000.0
2007-09-25 22:45:00,114.4,114.4,114.3,114.37,763200000.0
2007-09-25 22:50:00,114.37,114.39,114.3,114.32,567200000.0
2007-09-25 22:55:00,114.33,114.38,114.26,114.3,775800000.0
2007-09-25 23:00:00,114.28,114.37,114.26,114.34,179000000.0
2007-09-25 23:05:00,114.35,114.36,114.3,114.35,158100000.0
2007-09-25 23:10:00,114.38,114.42,114.3,114.36,256900000.0
2007-09-25 23:15:00,114.36,114.4,114.34,114.36,143500000.0
2007-09-25 23:20:00,114.35,114.35,114.3,114.3,134700000.0
2007-09-25 23:25:00,114.3,114.3,114.12,114.16,112374984.0
2007-09-25 23:30:00,114.17,114.19,114.14,114.16,303400000.0
2007-09-25 23:35:00,114.15,114.16,114.07,114.07,292100000.0
2007-09-25 23:40:00,114.06,114.11,114.02,114.11,153500000.0
2007-09-25 23:45:00,114.09,114.26,114.09,114.17,34400000.0
2007-09-25 23:50:00,114.18,114.24,114.13,114.13,120200000.0
2007-09-25 23:55:00,114.13,114.16,114.12,114.16,142200000.0
2007-09-26 00:00:00,114.17,114.18,114.13,114.16,193000000.0
2007-09-26 00:05:00,114.16,114.16,114.13,114.13,85100000.0
2007-09-26 00:10:00,114.13,114.14,114.13,114.14,22400000.0
2007-09-26 00:15:00,114.13,114.18,114.13,114.13,245800000.0
2007-09-26 00:20:00,114.12,114.16,114.12,114.12,248000000.0
2007-09-26 00:25:00,114.14,114.15,114.12,114.15,357700000.0
2007-09-26 00:30:00,114.13,114.16,114.11,114.16,239000000.0
2007-09-26 00:35:00,114.16,114.21,114.16,114.18,642400000.0
2007-09-26 00:40:00,114.17,114.19,114.05,114.09,677700000.0
2007-09-26 00:45:00,114.08,114.1,114.05,114.09,285000000.0
2007-09-26 00:50:00,114.08,114.12,114.05,114.06,661900000.0
2007-09-26 00:55:00,114.06,114.17,114.06,114.14,357850646.0
2007-09-26 01:00:00,114.11,114.22,114.1,114.15,342600000.0
2007-09-26 01:05:00,114.18,114.24,114.16,114.2,502000000.0
2007-09-26 01:10:00,114.2,114.22,114.08,114.14,355000000.0
2007-09-26 01:15:00,114.14,114.19,114.1,114.17,711600000.0
2007-09-26 01:20:00,114.17,114.2,114.12,114.2,510500000.0
2007-09-26 01:25:00,114.2,114.23,114.15,114.21,468400000.0
2007-09-26 01:30:00,114.22,114.24,114.16,114.17,311000000.0
2007-09-26 01:35:00,114.21,114.23,114.17,114.23,329200000.0
2007-09-26 01:40:00,114.19,114.2,114.11,114.13,356900000.0
2007-09-26 01:45:00,114.13,114.17,114.06,114.11,498100000.0
2007-09-26 01:50:00,114.12,114.13,114.02,114.05,363400000.0
2007-09-26 01:55:00,114.05,114.16,114.05,114.13,692800000.0
2007-09-26 02:00:00,114.13,114.21,114.11,114.18,1161800000.0
2007-09-26 02:05:00,114.18,114.22,114.15,114.17,1294700000.0
2007-09-26 02:10:00,114.18,114.19,114.12,114.14,927000000.0
2007-09-26 02:15:00,114.14,114.16,114.1,114.14,1045300000.0
2007-09-26 02:20:00,114.14,114.16,114.11,114.15,979400000.0
2007-09-26 02:25:00,114.15,114.17,114.13,114.15,495900000.0
2007-09-26 02:30:00,114.15,114.16,114.12,114.14,637400000.0
2007-09-26 02:35:00,114.14,114.19,114.13,114.15,1358700000.0
2007-09-26 02:40:00,114.15,114.17,114.12,114.16,1022100000.0
2007-09-26 02:45:00,114.16,114.16,114.1,114.14,1098600000.0
2007-09-26 02:50:00,114.14,114.18,114.11,114.18,1281500000.0
2007-09-26 02:55:00,114.19,114.26,114.14,114.2,1672800000.0
2007-09-26 03:00:00,114.21,114.27,114.12,114.22,1448900000.0
2007-09-26 03:05:00,114.22,114.24,114.14,114.18,866100000.0
2007-09-26 03:10:00,114.18,114.21,114.15,114.19,728600000.0
2007-09-26 03:15:00,114.19,114.25,114.18,114.24,724500000.0
2007-09-26 03:20:00,114.21,114.25,114.2,114.22,388000000.0
2007-09-26 03:25:00,114.22,114.28,114.2,114.28,994600000.0
2007-09-26 03:30:00,114.28,114.28,114.16,114.24,1401300000.0
2007-09-26 03:35:00,114.24,114.3,114.18,114.24,1377100000.0
2007-09-26 03:40:00,114.24,114.29,114.23,114.28,725600000.0
2007-09-26 03:45:00,114.28,114.36,114.26,114.33,1275700000.0
2007-09-26 03:50:00,114.33,114.34,114.23,114.3,1313800000.0
2007-09-26 03:55:00,114.3,114.32,114.23,114.24,1122700000.0
2007-09-26 04:00:00,114.24,114.28,114.17,114.18,2020700000.0
2007-09-26 04:05:00,114.18,114.31,114.16,114.3,1426800000.0
2007-09-26 04:10:00,114.3,114.31,114.17,114.23,1185000000.0
2007-09-26 04:15:00,114.26,114.27,114.2,114.24,1098000000.0
2007-09-26 04:20:00,114.24,114.27,114.22,114.24,685400000.0
2007-09-26 04:25:00,114.22,114.28,114.22,114.25,843300000.0
2007-09-26 04:30:00,114.25,114.25,114.21,114.24,392200000.0
2007-09-26 04:35:00,114.21,114.27,114.21,114.24,289300000.0
2007-09-26 04:40:00,114.24,114.25,114.23,114.25,187500000.0
2007-09-26 04:45:00,114.25,114.31,114.23,114.31,1155600000.0
2007-09-26 04:50:00,114.31,114.31,114.26,114.29,902900000.0
2007-09-26 04:55:00,114.29,114.33,114.28,114.32,1278100002.0
2007-09-26 05:00:00,114.32,114.36,114.27,114.29,1204000000.0
2007-09-26 05:05:00,114.28,114.32,114.27,114.31,541700000.0
2007-09-26 05:10:00,114.31,114.33,114.19,114.21,1204400000.0
2007-09-26 05:15:00,114.21,114.27,114.19,114.24,577800000.0
2007-09-26 05:20:00,114.27,114.27,114.2,114.26,579600000.0
2007-09-26 05:25:00,114.26,114.29,114.2,114.26,664500000.0
2007-09-26 05:30:00,114.25,114.26,114.15,114.18,975400000.0
2007-09-26 05:35:00,114.18,114.21,114.16,114.19,821700000.0
2007-09-26 05:40:00,114.17,114.21,114.17,114.2,443800001.0
2007-09-26 05:45:00,114.2,114.23,114.11,114.16,2043500000.0
2007-09-26 05:50:00,114.16,114.24,114.14,114.21,942800000.0
2007-09-26 05:55:00,114.2,114.27,114.19,114.23,989000000.0
2007-09-26 06:00:00,114.23,114.24,114.18,114.18,678700000.0
2007-09-26 06:05:00,114.17,114.19,114.13,114.14,594400000.0
2007-09-26 06:10:00,114.14,114.21,114.11,114.14,1727900000.0
2007-09-26 06:15:00,114.13,114.17,114.11,114.15,591700000.0
2007-09-26 06:20:00,114.16,114.17,114.09,114.11,722500000.0
2007-09-26 06:25:00,114.12,114.18,114.1,114.18,1002800000.0
2007-09-26 06:30:00,114.18,114.23,114.16,114.21,796800000.0
2007-09-26 06:35:00,114.21,114.23,114.18,114.2,696500000.0
2007-09-26 06:40:00,114.19,114.19,114.12,114.14,893700006.0
2007-09-26 06:45:00,114.13,114.14,114.09,114.09,481200000.0
2007-09-26 06:50:00,114.09,114.15,114.08,114.14,528300001.0
2007-09-26 06:55:00,114.13,114.15,114.11,114.12,488599999.0
2007-09-26 07:00:00,114.11,114.17,114.08,114.13,946500000.0
2007-09-26 07:05:00,114.12,114.16,114.06,114.08,1932600001.0
2007-09-26 07:10:00,114.08,114.14,114.03,114.13,1904500000.0
2007-09-26 07:15:00,114.13,114.16,114.09,114.14,893199999.0
2007-09-26 07:20:00,114.13,114.15,114.12,114.14,669200000.0
2007-09-26 07:25:00,114.14,114.16,114.05,114.06,1218000000.0
2007-09-26 07:30:00,114.06,114.06,113.98,114.03,1129600000.0
2007-09-26 07:35:00,114.03,114.05,114.0,114.02,1693600000.0
2007-09-26 07:40:00,114.03,114.08,113.99,114.05,1138300000.0
2007-09-26 07:45:00,114.05,114.07,114.0,114.01,1183300000.0
2007-09-26 07:50:00,114.01,114.03,113.94,113.97,1335000000.0
2007-09-26 07:55:00,113.97,113.97,113.87,113.91,2373000001.0
2007-09-26 08:00:00,113.92,113.97,113.89,113.96,1727300000.0
2007-09-26 08:05:00,113.95,114.01,113.93,113.99,1147100000.0
2007-09-26 08:10:00,113.97,114.04,113.97,114.02,1150600002.0
2007-09-26 08:15:00,114.04,114.05,114.0,114.05,1058300001.0
2007-09-26 08:20:00,114.04,114.08,113.97,114.08,1668200001.0
2007-09-26 08:25:00,114.08,114.15,114.04,114.08,1841500000.0
2007-09-26 08:30:00,114.08,114.14,114.02,114.1,3106099997.0
2007-09-26 08:35:00,114.11,114.14,114.05,114.07,3634699994.0
2007-09-26 08:40:00,114.07,114.09,114.02,114.04,2771899985.0
2007-09-26 08:45:00,114.03,114.05,113.97,114.0,2236700000.0
2007-09-26 08:50:00,114.03,114.07,114.01,114.02,2316500002.0
2007-09-26 08:55:00,114.01,114.02,113.86,113.93,3021900010.0
2007-09-26 09:00:00,113.93,113.97,113.78,113.94,4419400011.0
2007-09-26 09:05:00,113.93,113.98,113.83,113.87,5091100016.0
2007-09-26 09:10:00,113.87,113.99,113.86,113.94,4136000018.0
2007-09-26 09:15:00,113.94,113.945,113.855,113.89,3636300041.0
2007-09-26 09:20:00,113.885,114.09,113.86,114.01,3887100014.0
2007-09-26 09:25:00,113.99,114.09,113.95,114.02,4734277625.0
2007-09-26 09:30:00,114.02,114.06,114.0,114.04,2286600016.0
2007-09-26 09:35:00,114.04,114.05,114.0,114.04,1198100000.0
2007-09-26 09:40:00,114.04,114.13,114.02,114.115,1703400006.0
2007-09-26 09:45:00,114.12,114.18,114.02,114.08,2979700017.0
2007-09-26 09:50:00,114.08,114.18,114.08,114.12,3517900006.0
2007-09-26 09:55:00,114.12,114.15,114.03,114.05,2492100002.0
2007-09-26 10:00:00,114.05,114.31,114.03,114.3,2573600003.0
2007-09-26 10:05:00,114.29,114.32,114.23,114.27,1908800001.0
2007-09-26 10:10:00,114.255,114.28,114.23,114.27,1556800008.0
2007-09-26 10:15:00,114.27,114.35,114.245,114.34,2626200021.0
2007-09-26 10:20:00,114.34,114.6,114.325,114.53,4142500015.0
2007-09-26 10:25:00,114.53,114.58,114.4,114.47,3614000024.0
2007-09-26 10:30:00,114.47,114.61,114.45,114.5,4192600001.0
2007-09-26 10:35:00,114.5,114.5,114.4,114.45,3160400024.0
2007-09-26 10:40:00,114.45,114.47,114.375,114.44,2819100013.0
2007-09-26 10:45:00,114.44,114.44,114.24,114.31,4240000015.0
2007-09-26 10:50:00,114.32,114.32,114.22,114.24,1413100002.0
2007-09-26 10:55:00,114.24,114.28,114.18,114.24,3249400024.0
2007-09-26 11:00:00,114.24,114.3,114.2,114.27,1992700015.0
2007-09-26 11:05:00,114.265,114.29,114.185,114.22,2361700019.0
2007-09-26 11:10:00,114.22,114.32,114.22,114.315,2320300021.0
2007-09-26 11:15:00,114.31,114.33,114.225,114.3,3745300025.0
2007-09-26 11:20:00,114.3,114.35,114.26,114.3,3253700009.0
2007-09-26 11:25:00,114.3,114.33,114.2,114.24,3008100015.0
2007-09-26 11:30:00,114.21,114.24,114.15,114.2,2368100014.0
2007-09-26 11:35:00,114.21,114.245,114.17,114.18,1752700001.0
2007-09-26 11:40:00,114.18,114.19,114.12,114.16,2969200016.0
2007-09-26 11:45:00,114.17,114.27,114.12,114.23,2528600017.0
2007-09-26 11:50:00,114.23,114.3,114.21,114.25,2104000002.0
2007-09-26 11:55:00,114.25,114.3,114.215,114.24,2811200017.0
2007-09-26 12:00:00,114.24,114.27,114.2,114.23,1617899999.0
2007-09-26 12:05:00,114.23,114.3,114.2,114.26,1680400004.0
2007-09-26 12:10:00,114.27,114.32,114.24,114.27,1630800014.0
2007-09-26 12:15:00,114.26,114.33,114.24,114.32,1708700005.0
2007-09-26 12:20:00,114.32,114.35,114.28,114.31,733100000.0
2007-09-26 12:25:00,114.31,114.33,114.2,114.22,2179000003.0
2007-09-26 12:30:00,114.23,114.24,114.15,114.18,1933400007.0
2007-09-26 12:35:00,114.19,114.21,114.12,114.17,2281000009.0
2007-09-26 12:40:00,114.14,114.27,114.13,114.26,1815499997.0
2007-09-26 12:45:00,114.25,114.27,114.17,114.23,2671700017.0
2007-09-26 12:50:00,114.23,114.42,114.225,114.39,2727000008.0
2007-09-26 12:55:00,114.39,114.4,114.31,114.33,1142400001.0
2007-09-26 13:00:00,114.32,114.37,114.26,114.36,3948900034.0
2007-09-26 13:05:00,114.36,114.41,114.335,114.37,3673100023.0
2007-09-26 13:10:00,114.36,114.4,114.32,114.375,2625600011.0
2007-09-26 13:15:00,114.38,114.44,114.35,114.42,3465500032.0
2007-09-26 13:20:00,114.43,114.43,114.29,114.36,4698600054.0
2007-09-26 13:25:00,114.37,114.44,114.35,114.39,3408600028.0
2007-09-26 13:30:00,114.42,114.46,114.38,114.46,1031300002.0
2007-09-26 13:35:00,114.45,114.54,114.43,114.52,2495800008.0
2007-09-26 13:40:00,114.52,114.58,114.47,114.55,2421500012.0
2007-09-26 13:45:00,114.56,114.61,114.54,114.58,3157300022.0
2007-09-26 13:50:00,114.59,114.62,114.52,114.56,3219500040.0
2007-09-26 13:55:00,114.56,114.65,114.55,114.62,2505100013.0
2007-09-26 14:00:00,114.64,114.7,114.61,114.62,2076900008.0
2007-09-26 14:05:00,114.62,114.67,114.54,114.55,2642000023.0
2007-09-26 14:10:00,114.55,114.66,114.54,114.65,1941700003.0
2007-09-26 14:15:00,114.67,114.71,114.64,114.67,1688700001.0
2007-09-26 14:20:00,114.67,114.8,114.665,114.74,3201300017.0
2007-09-26 14:25:00,114.73,114.77,114.68,114.72,3158000007.0
2007-09-26 14:30:00,114.75,114.955,114.7,114.8,5758000036.0
2007-09-26 14:35:00,114.8,114.88,114.78,114.83,2613899998.0
2007-09-26 14:40:00,114.84,114.97,114.82,114.93,3239200009.0
2007-09-26 14:45:00,114.93,114.94,114.87,114.91,2902500014.0
2007-09-26 14:50:00,114.9,114.93,114.83,114.84,2742600019.0
2007-09-26 14:55:00,114.84,114.84,114.73,114.78,3046300008.0
2007-09-26 15:00:00,114.77,114.84,114.75,114.79,2453700000.0
2007-09-26 15:05:00,114.79,114.83,114.73,114.8,3044300014.0
2007-09-26 15:10:00,114.81,114.87,114.75,114.83,2770900011.0
2007-09-26 15:15:00,114.83,114.86,114.79,114.85,2183800006.0
2007-09-26 15:20:00,114.84,114.86,114.7,114.7,3715300036.0
2007-09-26 15:25:00,114.7,114.73,114.67,114.72,2322300001.0
2007-09-26 15:30:00,114.72,114.79,114.665,114.74,3110800016.0
2007-09-26 15:35:00,114.74,114.79,114.7,114.76,3106400006.0
2007-09-26 15:40:00,114.75,114.8,114.73,114.78,2550600013.0
2007-09-26 15:45:00,114.78,114.89,114.75,114.825,2591300004.0
2007-09-26 15:50:00,114.84,114.88,114.76,114.87,3352200017.0
2007-09-26 15:55:00,114.87,114.97,114.84,114.93,4674400015.0
2007-09-26 16:00:00,114.92,114.94,114.83,114.89,4612100010.0
2007-09-26 16:05:00,114.9,114.92,114.85,114.91,2415900000.0
2007-09-26 16:10:00,114.92,115.07,114.91,115.02,2153200002.0
2007-09-26 16:15:00,115.02,115.135,115.01,115.11,2565400011.0
2007-09-26 16:20:00,115.11,115.12,114.98,114.99,2498700013.0
2007-09-26 16:25:00,114.99,115.01,114.895,114.95,2445700014.0
2007-09-26 16:30:00,114.94,114.95,114.85,114.885,2676200020.0
2007-09-26 16:35:00,114.9,114.9,114.78,114.79,3440400008.0
2007-09-26 16:40:00,114.81,114.83,114.69,114.77,2766200001.0
2007-09-26 16:45:00,114.77,114.86,114.76,114.8,3645799997.0
2007-09-26 16:50:00,114.795,114.94,114.79,114.92,2565699986.0
2007-09-26 16:55:00,114.93,114.99,114.89,114.98,3249199975.0
2007-09-26 17:00:00,114.96,115.01,114.87,114.93,4160800071.0
2007-09-26 17:05:00,114.93,114.96,114.88,114.91,2853100022.0
2007-09-26 17:10:00,114.92,114.94,114.87,114.94,3957200034.0
2007-09-26 17:15:00,114.94,115.01,114.91,115.0,2685600002.0
2007-09-26 17:20:00,115.0,115.0,114.92,114.99,789200000.0
2007-09-26 17:25:00,115.0,115.03,114.95,114.99,1268300000.0
2007-09-26 17:30:00,114.99,115.0,114.925,114.99,2046300000.0
2007-09-26 17:35:00,114.98,115.02,114.95,114.99,1543700001.0
2007-09-26 17:40:00,114.99,115.01,114.96,114.98,1607400000.0
2007-09-26 17:45:00,114.98,115.03,114.95,115.01,1183900000.0
2007-09-26 17:50:00,115.02,115.07,115.0,115.03,1363799998.0
2007-09-26 17:55:00,115.03,115.14,115.01,115.13,2088200000.0
2007-09-26 18:00:00,115.12,115.13,115.0,115.03,1180600001.0
2007-09-26 18:05:00,115.04,115.04,114.96,114.99,886600000.0
2007-09-26 18:10:00,114.98,115.05,114.96,115.05,822200001.0
2007-09-26 18:15:00,115.05,115.08,115.02,115.075,851700007.0
2007-09-26 18:20:00,115.075,115.12,115.04,115.11,671300004.0
2007-09-26 18:25:00,115.11,115.15,115.085,115.11,921200000.0
2007-09-26 18:30:00,115.13,115.16,115.04,115.05,1063000000.0
2007-09-26 18:35:00,115.06,115.06,115.01,115.06,1074700000.0
2007-09-26 18:40:00,115.06,115.06,115.01,115.01,1005100002.0
2007-09-26 18:45:00,115.03,115.08,115.01,115.05,886200004.0
2007-09-26 18:50:00,115.05,115.07,115.01,115.02,1479300001.0
2007-09-26 18:55:00,115.02,115.04,115.01,115.02,685700001.0
2007-09-26 19:00:00,115.02,115.05,115.0,115.04,991000003.0
2007-09-26 19:05:00,115.04,115.09,115.025,115.08,1604300003.0
2007-09-26 19:10:00,115.08,115.09,115.045,115.08,1328100000.0
2007-09-26 19:15:00,115.08,115.2,115.06,115.08,2300300004.0
2007-09-26 19:20:00,115.1,115.1,115.04,115.06,1954000025.0
2007-09-26 19:25:00,115.06,115.07,115.01,115.06,1635100017.0
2007-09-26 19:30:00,115.06,115.06,114.98,114.985,2217600053.0
2007-09-26 19:35:00,114.98,114.98,114.88,114.935,3245200049.0
2007-09-26 19:40:00,114.935,114.95,114.76,114.8,3330900059.0
2007-09-26 19:45:00,114.795,114.795,114.65,114.765,3490000038.0
2007-09-26 19:50:00,114.78,114.81,114.755,114.77,1828000005.0
2007-09-26 19:55:00,114.76,114.79,114.64,114.7,2572299999.0
2007-09-26 20:00:00,114.7,114.74,114.63,114.63,2181500004.0
2007-09-26 20:05:00,114.63,114.74,114.63,114.65,1591200000.0
2007-09-26 20:10:00,114.65,114.68,114.61,114.67,1385600000.0
2007-09-26 20:15:00,114.67,114.75,114.66,114.74,1464600003.0
2007-09-26 20:20:00,114.75,114.89,114.725,114.87,1400499999.0
2007-09-26 20:25:00,114.87,114.88,114.8,114.83,1353199998.0
2007-09-26 20:30:00,114.82,114.84,114.79,114.84,972099999.0
2007-09-26 20:35:00,114.835,114.84,114.75,114.76,754400001.0
2007-09-26 20:40:00,114.76,114.76,114.68,114.75,1157900000.0
2007-09-26 20:45:00,114.75,114.77,114.715,114.73,950600000.0
2007-09-26 20:50:00,114.74,114.78,114.71,114.71,1077300000.0
2007-09-26 20:55:00,114.73,114.79,114.7,114.77,1501200001.0
2007-09-26 21:00:00,114.77,114.79,114.75,114.78,594700000.0
2007-09-26 21:05:00,114.78,114.86,114.755,114.86,1096800000.0
2007-09-26 21:10:00,114.86,114.94,114.86,114.93,1932500003.0
2007-09-26 21:15:00,114.93,115.04,114.92,115.04,3032100020.0
2007-09-26 21:20:00,115.05,115.08,115.005,115.05,1388200004.0
2007-09-26 21:25:00,115.065,115.14,115.03,115.12,1389800006.0
2007-09-26 21:30:00,115.12,115.13,115.06,115.09,1947900010.0
2007-09-26 21:35:00,115.09,115.13,115.05,115.08,1594700016.0
2007-09-26 21:40:00,115.07,115.14,115.07,115.12,1048200013.0
2007-09-26 21:45:00,115.12,115.12,115.06,115.075,1175000015.0
2007-09-26 21:50:00,115.08,115.11,115.075,115.08,733000000.0
2007-09-26 21:55:00,115.09,115.09,114.935,115.06,1863200011.0
2007-09-26 22:00:00,115.07,115.07,114.99,115.02,1583800008.0
2007-09-26 22:05:00,115.005,115.04,114.99,115.03,1137100003.0
2007-09-26 22:10:00,115.03,115.07,115.005,115.07,738700002.0
2007-09-26 22:15:00,115.07,115.08,115.02,115.03,761600002.0
2007-09-26 22:20:00,115.04,115.08,115.03,115.045,728700007.0
2007-09-26 22:25:00,115.045,115.1,115.04,115.08,572700000.0
2007-09-26 22:30:00,115.09,115.14,115.06,115.115,793799999.0
2007-09-26 22:35:00,115.115,115.15,115.11,115.11,729100003.0
2007-09-26 22:40:00,115.105,115.16,115.1,115.16,420100003.0
2007-09-26 22:45:00,115.15,115.17,115.105,115.14,765200003.0
2007-09-26 22:50:00,115.135,115.15,115.075,115.09,294500002.0
2007-09-26 22:55:00,115.08,115.11,115.06,115.06,652700000.0
2007-09-26 23:00:00,115.04,115.06,114.95,114.95,316800000.0
2007-09-26 23:05:00,114.94,114.98,114.92,114.95,321600000.0
2007-09-26 23:10:00,114.95,114.99,114.9,114.91,624600000.0
2007-09-26 23:15:00,114.91,114.97,114.83,114.85,983000000.0
2007-09-26 23:20:00,114.86,114.94,114.82,114.83,913100000.0
2007-09-26 23:25:00,114.83,114.85,114.74,114.85,347700000.0
2007-09-26 23:30:00,114.84,114.93,114.785,114.835,485900000.0
2007-09-26 23:35:00,114.835,114.91,114.78,114.9,523400000.0
2007-09-26 23:40:00,114.9,114.93,114.875,114.925,352900000.0
2007-09-26 23:45:00,114.925,114.97,114.895,114.895,285400000.0
2007-09-26 23:50:00,114.91,114.91,114.84,114.88,135800000.0
2007-09-26 23:55:00,114.88,114.97,114.855,114.89,256400000.0
2007-09-27 00:00:00,114.89,114.95,114.86,114.935,437800001.0
2007-09-27 00:05:00,114.94,114.95,114.905,114.95,260100000.0
2007-09-27 00:10:00,114.93,114.965,114.925,114.93,514300000.0
2007-09-27 00:15:00,114.94,114.96,114.925,114.93,440800000.0
2007-09-27 00:20:00,114.93,114.96,114.92,114.94,225000000.0
2007-09-27 00:25:00,114.93,114.99,114.93,114.96,265400000.0
2007-09-27 00:30:00,114.99,114.99,114.97,114.975,129200000.0
2007-09-27 00:35:00,114.97,114.97,114.885,114.9,530700006.0
2007-09-27 00:40:00,114.9,114.95,114.89,114.91,480200000.0
2007-09-27 00:45:00,114.91,115.005,114.9,114.955,943900000.0
2007-09-27 00:50:00,114.955,114.965,114.92,114.94,1339800010.0
2007-09-27 00:55:00,114.93,114.945,114.87,114.895,810300000.0
2007-09-27 01:00:00,114.9,114.95,114.89,114.925,648400000.0
2007-09-27 01:05:00,114.93,114.93,114.87,114.89,668600000.0
2007-09-27 01:10:00,114.89,114.9,114.87,114.89,335000000.0
2007-09-27 01:15:00,114.89,114.895,114.88,114.89,470800000.0
2007-09-27 01:20:00,114.89,114.89,114.81,114.85,1009600004.0
2007-09-27 01:25:00,114.835,114.87,114.825,114.87,360000000.0
2007-09-27 01:30:00,114.865,114.88,114.79,114.82,1189000002.0
2007-09-27 01:35:00,114.82,114.83,114.79,114.81,686600000.0
2007-09-27 01:40:00,114.82,114.85,114.79,114.84,473600003.0
2007-09-27 01:45:00,114.825,114.83,114.79,114.81,817600000.0
2007-09-27 01:50:00,114.82,114.82,114.78,114.8,998000000.0
2007-09-27 01:55:00,114.8,114.84,114.77,114.84,948200003.0
2007-09-27 02:00:00,114.84,114.87,114.82,114.85,1225700007.0
2007-09-27 02:05:00,114.86,114.89,114.835,114.85,1380600000.0
2007-09-27 02:10:00,114.85,114.88,114.83,114.87,1175200000.0
2007-09-27 02:15:00,114.87,114.87,114.81,114.84,1133600000.0
2007-09-27 02:20:00,114.84,114.865,114.82,114.84,1525300004.0
2007-09-27 02:25:00,114.84,114.885,114.825,114.88,1677900009.0
2007-09-27 02:30:00,114.88,114.93,114.865,114.92,2896200030.0
2007-09-27 02:35:00,114.92,114.95,114.89,114.945,1820600002.0
2007-09-27 02:40:00,114.945,114.975,114.92,114.935,1351100002.0
2007-09-27 02:45:00,114.935,114.95,114.9,114.93,2252000013.0
2007-09-27 02:50:00,114.93,114.955,114.86,114.88,3524700021.0
2007-09-27 02:55:00,114.88,114.9,114.81,114.85,2422000002.0
2007-09-27 03:00:00,114.85,114.86,114.81,114.85,854000000.0
2007-09-27 03:05:00,114.86,114.92,114.84,114.91,2172100006.0
2007-09-27 03:10:00,114.905,114.96,114.86,114.935,1637100000.0
2007-09-27 03:15:00,114.94,114.96,114.9,114.92,1752400002.0
2007-09-27 03:20:00,114.92,114.93,114.87,114.87,1621900017.0
2007-09-27 03:25:00,114.87,114.92,114.86,114.865,2235600006.0
2007-09-27 03:30:00,114.865,114.89,114.82,114.89,2252500001.0
2007-09-27 03:35:00,114.89,114.9,114.865,114.88,1335100015.0
2007-09-27 03:40:00,114.88,114.89,114.85,114.85,1353400016.0
2007-09-27 03:45:00,114.855,114.87,114.81,114.83,1064500001.0
2007-09-27 03:50:00,114.83,114.9,114.82,114.89,1769900020.0
2007-09-27 03:55:00,114.89,114.93,114.86,114.91,2696100032.0
2007-09-27 04:00:00,114.91,114.93,114.87,114.87,1805900005.0
2007-09-27 04:05:00,114.88,114.88,114.82,114.82,1205700004.0
2007-09-27 04:10:00,114.84,114.9,114.81,114.885,2633600002.0
2007-09-27 04:15:00,114.88,114.885,114.8,114.84,1408600001.0
2007-09-27 04:20:00,114.84,114.85,114.77,114.8,1966000000.0
2007-09-27 04:25:00,114.8,114.845,114.8,114.845,2237900004.0
2007-09-27 04:30:00,114.83,114.86,114.82,114.86,1495500002.0
2007-09-27 04:35:00,114.86,114.88,114.83,114.835,1264700004.0
2007-09-27 04:40:00,114.84,114.86,114.83,114.86,441499999.0
2007-09-27 04:45:00,114.86,114.91,114.86,114.9,1210800000.0
2007-09-27 04:50:00,114.9,114.9,114.86,114.87,1220500003.0
2007-09-27 04:55:00,114.845,114.91,114.845,114.91,991800001.0
2007-09-27 05:00:00,114.905,114.98,114.89,114.97,2105700003.0
2007-09-27 05:05:00,114.97,115.0,114.96,114.97,1747999997.0
2007-09-27 05:10:00,114.97,114.99,114.94,114.97,1285500000.0
2007-09-27 05:15:00,114.97,114.98,114.94,114.97,978200000.0
2007-09-27 05:20:00,114.95,114.99,114.95,114.96,851200001.0
2007-09-27 05:25:00,114.96,115.02,114.94,115.02,1653399997.0
2007-09-27 05:30:00,115.02,115.09,115.01,115.08,881199998.0
2007-09-27 05:35:00,115.08,115.16,115.08,115.12,1774599991.0
2007-09-27 05:40:00,115.12,115.14,115.095,115.11,1060600001.0
2007-09-27 05:45:00,115.12,115.13,115.08,115.11,1168399996.0
2007-09-27 05:50:00,115.11,115.13,115.09,115.12,579500000.0
2007-09-27 05:55:00,115.12,115.15,115.1,115.14,589500000.0
2007-09-27 06:00:00,115.14,115.14,115.07,115.105,998700000.0
2007-09-27 06:05:00,115.11,115.14,115.09,115.125,687700000.0
2007-09-27 06:10:00,115.125,115.18,115.12,115.13,1025700004.0
2007-09-27 06:15:00,115.13,115.22,115.11,115.13,1574400005.0
2007-09-27 06:20:00,115.13,115.13,115.07,115.12,834500000.0
2007-09-27 06:25:00,115.12,115.13,115.09,115.11,743600000.0
2007-09-27 06:30:00,115.11,115.16,115.105,115.16,1432000000.0
2007-09-27 06:35:00,115.16,115.23,115.16,115.17,1967600009.0
2007-09-27 06:40:00,115.17,115.245,115.16,115.24,1889599999.0
2007-09-27 06:45:00,115.24,115.24,115.19,115.19,984900003.0
2007-09-27 06:50:00,115.19,115.19,115.14,115.18,1007700000.0
2007-09-27 06:55:00,115.18,115.22,115.18,115.205,606600000.0
2007-09-27 07:00:00,115.21,115.23,115.19,115.2,362600000.0
2007-09-27 07:05:00,115.2,115.21,115.18,115.195,528099998.0
2007-09-27 07:10:00,115.195,115.22,115.185,115.2,859199998.0
2007-09-27 07:15:00,115.21,115.22,115.18,115.21,1810299985.0
2007-09-27 07:20:00,115.2,115.22,115.175,115.19,1074499995.0
2007-09-27 07:25:00,115.19,115.22,115.18,115.19,1100399995.0
2007-09-27 07:30:00,115.19,115.26,115.185,115.23,1337000000.0
2007-09-27 07:35:00,115.23,115.24,115.18,115.2,1603600000.0
2007-09-27 07:40:00,115.2,115.2,115.15,115.18,2255600000.0
2007-09-27 07:45:00,115.17,115.24,115.15,115.21,2013599995.0
2007-09-27 07:50:00,115.22,115.25,115.15,115.205,2210599998.0
2007-09-27 07:55:00,115.215,115.26,115.07,115.18,2584300003.0
2007-09-27 08:00:00,115.18,115.43,115.16,115.355,3862600000.0
2007-09-27 08:05:00,115.365,115.4,115.33,115.37,2752700026.0
2007-09-27 08:10:00,115.37,115.43,115.35,115.41,2700000034.0
2007-09-27 08:15:00,115.41,115.45,115.38,115.39,2999000023.0
2007-09-27 08:20:00,115.39,115.47,115.36,115.39,3357800051.0
2007-09-27 08:25:00,115.4,115.515,115.37,115.51,4225900057.0
2007-09-27 08:30:00,115.51,115.51,115.39,115.405,2070100020.0
2007-09-27 08:35:00,115.41,115.48,115.36,115.44,3682500000.0
2007-09-27 08:40:00,115.44,115.56,115.43,115.55,3364500001.0
2007-09-27 08:45:00,115.55,115.605,115.52,115.53,4081799999.0
2007-09-27 08:50:00,115.53,115.53,115.445,115.465,4449800001.0
2007-09-27 08:55:00,115.45,115.54,115.45,115.47,4894300000.0
2007-09-27 09:00:00,115.47,115.49,115.41,115.45,2703600000.0
2007-09-27 09:05:00,115.44,115.48,115.395,115.47,2013099999.0
2007-09-27 09:10:00,115.46,115.6,115.46,115.58,2208499998.0
2007-09-27 09:15:00,115.58,115.59,115.48,115.51,1496699999.0
2007-09-27 09:20:00,115.51,115.57,115.47,115.57,2008500001.0
2007-09-27 09:25:00,115.57,115.58,115.495,115.54,1442099998.0
2007-09-27 09:30:00,115.54,115.54,115.45,115.49,1871900000.0
2007-09-27 09:35:00,115.49,115.49,115.33,115.35,2190500000.0
2007-09-27 09:40:00,115.35,115.48,115.34,115.44,3180499999.0
2007-09-27 09:45:00,115.45,115.48,115.33,115.35,2503400000.0
2007-09-27 09:50:00,115.36,115.37,115.26,115.26,2291100000.0
2007-09-27 09:55:00,115.27,115.29,115.18,115.24,4211599999.0
2007-09-27 10:00:00,115.24,115.31,115.18,115.29,2286800000.0
2007-09-27 10:05:00,115.285,115.39,115.25,115.38,2187999999.0
2007-09-27 10:10:00,115.385,115.42,115.32,115.38,1908500000.0
2007-09-27 10:15:00,115.38,115.4,115.33,115.33,2136100000.0
2007-09-27 10:20:00,115.33,115.37,115.28,115.36,1739500000.0
2007-09-27 10:25:00,115.36,115.43,115.35,115.4,1815299999.0
2007-09-27 10:30:00,115.41,115.43,115.26,115.29,2027700001.0
2007-09-27 10:35:00,115.28,115.29,115.13,115.13,2399899998.0
2007-09-27 10:40:00,115.13,115.17,115.04,115.17,3406100000.0
2007-09-27 10:45:00,115.17,115.23,115.12,115.22,1962900000.0
2007-09-27 10:50:00,115.22,115.28,115.16,115.2,1636600000.0
2007-09-27 10:55:00,115.2,115.29,115.14,115.29,2147699999.0
2007-09-27 11:00:00,115.28,115.3,115.21,115.26,2269800000.0
2007-09-27 11:05:00,115.26,115.28,115.13,115.2,2081300000.0
2007-09-27 11:10:00,115.21,115.28,115.18,115.24,2050500002.0
2007-09-27 11:15:00,115.23,115.38,115.205,115.33,2836600008.0
2007-09-27 11:20:00,115.34,115.41,115.315,115.4,1306500001.0
2007-09-27 11:25:00,115.42,115.42,115.28,115.33,1908900010.0
2007-09-27 11:30:00,115.35,115.4,115.34,115.36,1445300002.0
2007-09-27 11:35:00,115.36,115.37,115.34,115.36,1244100014.0
2007-09-27 11:40:00,115.36,115.43,115.34,115.4,1746100015.0
2007-09-27 11:45:00,115.4,115.44,115.31,115.36,3716100029.0
2007-09-27 11:50:00,115.36,115.41,115.27,115.3,2425900001.0
2007-09-27 11:55:00,115.3,115.37,115.285,115.32,1346000000.0
2007-09-27 12:00:00,115.33,115.42,115.31,115.395,2317700011.0
2007-09-27 12:05:00,115.395,115.45,115.37,115.43,1711100003.0
2007-09-27 12:10:00,115.43,115.45,115.39,115.44,2349300005.0
2007-09-27 12:15:00,115.44,115.48,115.4,115.46,2510600017.0
2007-09-27 12:20:00,115.45,115.48,115.42,115.46,1172400011.0
2007-09-27 12:25:00,115.46,115.46,115.38,115.41,1441100004.0
2007-09-27 12:30:00,115.41,115.45,115.33,115.34,1911200014.0
2007-09-27 12:35:00,115.34,115.45,115.32,115.41,1778300008.0
2007-09-27 12:40:00,115.4,115.45,115.35,115.4,2135900001.0
2007-09-27 12:45:00,115.4,115.43,115.33,115.365,1760200002.0
2007-09-27 12:50:00,115.37,115.4,115.32,115.38,2106800021.0
2007-09-27 12:55:00,115.38,115.47,115.34,115.43,2990700011.0
2007-09-27 13:00:00,115.43,115.48,115.38,115.44,2339300007.0
2007-09-27 13:05:00,115.44,115.5,115.36,115.45,3518000018.0
2007-09-27 13:10:00,115.44,115.48,115.38,115.44,3307700009.0
2007-09-27 13:15:00,115.44,115.51,115.4,115.44,2412600007.0
2007-09-27 13:20:00,115.45,115.45,115.34,115.44,2791200001.0
2007-09-27 13:25:00,115.43,115.54,115.37,115.48,4001100012.0
2007-09-27 13:30:00,115.48,115.48,115.4,115.46,1644200006.0
2007-09-27 13:35:00,115.45,115.53,115.45,115.51,1943400017.0
2007-09-27 13:40:00,115.5,115.5,115.3,115.38,3524200006.0
2007-09-27 13:45:00,115.39,115.53,115.36,115.46,3833600025.0
2007-09-27 13:50:00,115.45,115.49,115.4,115.49,2397800016.0
2007-09-27 13:55:00,115.48,115.51,115.42,115.43,2806200012.0
2007-09-27 14:00:00,115.42,115.46,115.275,115.32,3371500038.0
2007-09-27 14:05:00,115.32,115.33,115.23,115.32,3907700038.0
2007-09-27 14:10:00,115.32,115.32,115.23,115.29,3236400012.0
2007-09-27 14:15:00,115.295,115.36,115.25,115.32,4329800033.0
2007-09-27 14:20:00,115.305,115.33,115.2,115.25,4067700025.0
2007-09-27 14:25:00,115.25,115.31,115.2,115.29,4084400035.0
2007-09-27 14:30:00,115.3,115.41,115.27,115.4,5477600014.0
2007-09-27 14:35:00,115.41,115.41,115.33,115.36,4313600034.0
2007-09-27 14:40:00,115.36,115.4,115.2,115.31,6402000015.0
2007-09-27 14:45:00,115.31,115.37,115.28,115.34,4988100056.0
2007-09-27 14:50:00,115.34,115.42,115.3,115.34,4000571694.0
2007-09-27 14:55:00,115.35,115.39,115.31,115.37,3653400025.0
2007-09-27 15:00:00,115.36,115.37,115.24,115.28,3690600019.0
2007-09-27 15:05:00,115.28,115.29,115.25,115.27,1437800000.0
2007-09-27 15:10:00,115.27,115.32,115.245,115.28,2149199997.0
2007-09-27 15:15:00,115.28,115.3,115.17,115.18,2501999998.0
2007-09-27 15:20:00,115.18,115.2,115.16,115.17,1505800000.0
2007-09-27 15:25:00,115.17,115.19,115.1,115.14,1673000000.0
2007-09-27 15:30:00,115.13,115.15,115.04,115.07,2193900000.0
2007-09-27 15:35:00,115.08,115.2,115.05,115.19,3010700000.0
2007-09-27 15:40:00,115.19,115.24,115.15,115.16,2650700000.0
2007-09-27 15:45:00,115.16,115.23,115.08,115.22,3686499998.0
2007-09-27 15:50:00,115.21,115.24,115.17,115.21,2485600002.0
2007-09-27 15:55:00,115.21,115.29,115.185,115.255,3259600019.0
2007-09-27 16:00:00,115.255,115.29,115.14,115.2,5608700016.0
2007-09-27 16:05:00,115.205,115.37,115.12,115.31,3867400000.0
2007-09-27 16:10:00,115.33,115.33,115.165,115.165,2424500001.0
2007-09-27 16:15:00,115.165,115.28,115.165,115.23,2785799998.0
2007-09-27 16:20:00,115.25,115.31,115.175,115.26,2953700000.0
2007-09-27 16:25:00,115.26,115.36,115.21,115.25,3626200000.0
2007-09-27 16:30:00,115.26,115.35,115.215,115.34,4268400001.0
2007-09-27 16:35:00,115.33,115.41,115.31,115.38,2742800000.0
2007-09-27 16:40:00,115.41,115.44,115.3,115.38,2461700000.0
2007-09-27 16:45:00,115.38,115.41,115.29,115.35,2695600000.0
2007-09-27 16:50:00,115.35,115.42,115.275,115.35,3320700001.0
2007-09-27 16:55:00,115.33,115.45,115.33,115.42,2059300000.0
2007-09-27 17:00:00,115.43,115.46,115.34,115.4,2014000000.0
2007-09-27 17:05:00,115.39,115.53,115.35,115.46,2387100000.0
2007-09-27 17:10:00,115.48,115.49,115.38,115.42,1763485619.0
2007-09-27 17:15:00,115.43,115.5,115.38,115.4,2305900000.0
2007-09-27 17:20:00,115.4,115.42,115.21,115.21,2627000000.0
2007-09-27 17:25:00,115.22,115.25,115.14,115.21,2597800002.0
2007-09-27 17:30:00,115.21,115.34,115.21,115.3,2036300000.0
2007-09-27 17:35:00,115.3,115.32,115.25,115.3,1376700000.0
2007-09-27 17:40:00,115.3,115.4,115.29,115.33,1681299999.0
2007-09-27 17:45:00,115.33,115.44,115.29,115.42,2137899998.0
2007-09-27 17:50:00,115.42,115.5,115.39,115.45,2487999999.0
2007-09-27 17:55:00,115.48,115.49,115.37,115.4,2314699999.0
2007-09-27 18:00:00,115.39,115.59,115.36,115.56,2742699999.0
2007-09-27 18:05:00,115.55,115.64,115.535,115.58,1669599999.0
2007-09-27 18:10:00,115.56,115.6,115.53,115.56,982900001.0
2007-09-27 18:15:00,115.55,115.56,115.43,115.52,1045500000.0
2007-09-27 18:20:00,115.51,115.53,115.37,115.43,1123500000.0
2007-09-27 18:25:00,115.42,115.48,115.4,115.45,1037300000.0
2007-09-27 18:30:00,115.45,115.5,115.42,115.43,909000006.0
2007-09-27 18:35:00,115.47,115.51,115.43,115.5,719900003.0
2007-09-27 18:40:00,115.48,115.5,115.41,115.44,951700000.0
2007-09-27 18:45:00,115.42,115.46,115.39,115.39,1072200000.0
2007-09-27 18:50:00,115.42,115.42,115.33,115.37,811200000.0
2007-09-27 18:55:00,115.37,115.4,115.34,115.39,862800000.0
2007-09-27 19:00:00,115.38,115.42,115.3,115.4,1224500004.0
2007-09-27 19:05:00,115.41,115.41,115.285,115.36,850899998.0
2007-09-27 19:10:00,115.36,115.39,115.23,115.26,1662400001.0
2007-09-27 19:15:00,115.27,115.32,115.25,115.3,982400000.0
2007-09-27 19:20:00,115.3,115.31,115.13,115.22,1546200001.0
2007-09-27 19:25:00,115.2,115.25,115.18,115.22,979799999.0
2007-09-27 19:30:00,115.23,115.24,115.13,115.18,1300900002.0
2007-09-27 19:35:00,115.165,115.24,115.1,115.22,1067000002.0
2007-09-27 19:40:00,115.25,115.29,115.155,115.2,1739700001.0
2007-09-27 19:45:00,115.18,115.24,115.175,115.19,992700000.0
2007-09-27 19:50:00,115.19,115.24,115.13,115.23,1331300000.0
2007-09-27 19:55:00,115.24,115.27,115.23,115.27,552200000.0
2007-09-27 20:00:00,115.27,115.43,115.27,115.4,2275800000.0
2007-09-27 20:05:00,115.41,115.51,115.4,115.45,1831900000.0
2007-09-27 20:10:00,115.46,115.5,115.43,115.45,920900000.0
2007-09-27 20:15:00,115.45,115.46,115.33,115.35,1401700000.0
2007-09-27 20:20:00,115.35,115.37,115.33,115.37,1394000000.0
2007-09-27 20:25:00,115.37,115.46,115.36,115.44,1410700000.0
2007-09-27 20:30:00,115.43,115.44,115.36,115.42,897000000.0
2007-09-27 20:35:00,115.42,115.47,115.385,115.42,1382600000.0
2007-09-27 20:40:00,115.44,115.44,115.36,115.37,1803200000.0
2007-09-27 20:45:00,115.36,115.43,115.35,115.43,1166600000.0
2007-09-27 20:50:00,115.41,115.46,115.4,115.45,904300001.0
2007-09-27 20:55:00,115.42,115.45,115.4,115.41,998000001.0
2007-09-27 21:00:00,115.41,115.48,115.41,115.455,1450300006.0
2007-09-27 21:05:00,115.455,115.5,115.44,115.46,637400000.0
2007-09-27 21:10:00,115.45,115.49,115.43,115.49,998400001.0
2007-09-27 21:15:00,115.49,115.5,115.41,115.47,440100000.0
2007-09-27 21:20:00,115.47,115.5,115.45,115.49,382100000.0
2007-09-27 21:25:00,115.49,115.49,115.43,115.46,457674714.0
2007-09-27 21:30:00,115.46,115.48,115.42,115.46,369600003.0
2007-09-27 21:35:00,115.46,115.48,115.41,115.45,542300000.0
2007-09-27 21:40:00,115.45,115.49,115.43,115.48,645300000.0
2007-09-27 21:45:00,115.48,115.5,115.455,115.48,548200000.0
2007-09-27 21:50:00,115.5,115.51,115.455,115.47,730700000.0
2007-09-27 21:55:00,115.48,115.48,115.43,115.46,690400000.0
2007-09-27 22:00:00,115.46,115.47,115.405,115.45,395300001.0
2007-09-27 22:05:00,115.45,115.47,115.445,115.47,289900000.0
2007-09-27 22:10:00,115.47,115.49,115.445,115.46,527199999.0
2007-09-27 22:15:00,115.46,115.46,115.4,115.445,201300000.0
2007-09-27 22:20:00,115.445,115.445,115.28,115.32,1679800000.0
2007-09-27 22:25:00,115.33,115.4,115.33,115.38,533600000.0
2007-09-27 22:30:00,115.39,115.39,115.33,115.35,396699999.0
2007-09-27 22:35:00,115.35,115.4,115.34,115.36,343700000.0
2007-09-27 22:40:00,115.36,115.4,115.325,115.365,608800001.0
2007-09-27 22:45:00,115.365,115.37,115.32,115.33,317100001.0
2007-09-27 22:50:00,115.33,115.36,115.32,115.36,203100000.0
2007-09-27 22:55:00,115.36,115.42,115.32,115.35,240700000.0
2007-09-27 23:00:00,115.36,115.39,115.35,115.35,220000000.0
2007-09-27 23:05:00,115.35,115.38,115.35,115.35,100400000.0
2007-09-27 23:10:00,115.37,115.4,115.32,115.37,278000000.0
2007-09-27 23:15:00,115.35,115.4,115.35,115.35,319600000.0
2007-09-27 23:20:00,115.35,115.35,115.32,115.35,80300000.0
2007-09-27 23:25:00,115.35,115.35,115.31,115.31,99100000.0
2007-09-27 23:30:00,115.3,115.36,115.3,115.35,83300000.0
2007-09-27 23:35:00,115.325,115.42,115.31,115.41,187600000.0
2007-09-27 23:40:00,115.41,115.41,115.35,115.36,309700000.0
2007-09-27 23:45:00,115.36,115.41,115.355,115.4,153600000.0
2007-09-27 23:50:00,115.4,115.4,115.38,115.385,73200000.0
2007-09-27 23:55:00,115.4,115.44,115.3,115.39,332700000.0
2007-09-28 00:00:00,115.37,115.38,115.3,115.3,341400000.0
2007-09-28 00:05:00,115.31,115.35,115.31,115.35,163200000.0
2007-09-28 00:10:00,115.32,115.37,115.32,115.325,246900000.0
2007-09-28 00:15:00,115.34,115.35,115.32,115.35,188900000.0
2007-09-28 00:20:00,115.345,115.36,115.3,115.32,287599997.0
2007-09-28 00:25:00,115.32,115.41,115.29,115.39,317699999.0
2007-09-28 00:30:00,115.4,115.41,115.38,115.4,182000000.0
2007-09-28 00:35:00,115.395,115.44,115.39,115.415,99000000.0
2007-09-28 00:40:00,115.415,115.42,115.36,115.39,111300000.0
2007-09-28 00:45:00,115.37,115.37,115.29,115.33,632300000.0
2007-09-28 00:50:00,115.32,115.33,115.29,115.32,347400000.0
2007-09-28 00:55:00,115.315,115.34,115.26,115.29,400800000.0
2007-09-28 01:00:00,115.31,115.31,115.225,115.31,710400000.0
2007-09-28 01:05:00,115.31,115.35,115.3,115.32,559200000.0
2007-09-28 01:10:00,115.35,115.36,115.295,115.335,762500000.0
2007-09-28 01:15:00,115.335,115.335,115.28,115.33,536300000.0
2007-09-28 01:20:00,115.325,115.335,115.275,115.275,573500000.0
2007-09-28 01:25:00,115.275,115.32,115.22,115.25,2736900003.0
2007-09-28 01:30:00,115.255,115.35,115.255,115.31,1734200000.0
2007-09-28 01:35:00,115.31,115.32,115.255,115.29,1039000000.0
2007-09-28 01:40:00,115.31,115.34,115.28,115.32,1766900000.0
2007-09-28 01:45:00,115.32,115.35,115.31,115.33,787800000.0
2007-09-28 01:50:00,115.33,115.39,115.28,115.34,1515600000.0
2007-09-28 01:55:00,115.34,115.36,115.3,115.31,1502300000.0
2007-09-28 02:00:00,115.3,115.34,115.3,115.32,937600000.0
2007-09-28 02:05:00,115.31,115.34,115.31,115.33,1001200000.0
2007-09-28 02:10:00,115.35,115.42,115.31,115.38,2236800000.0
2007-09-28 02:15:00,115.38,115.44,115.38,115.42,1146200002.0
2007-09-28 02:20:00,115.425,115.425,115.33,115.37,1505200000.0
2007-09-28 02:25:00,115.37,115.395,115.34,115.39,1515300000.0
2007-09-28 02:30:00,115.375,115.38,115.34,115.35,830900000.0
2007-09-28 02:35:00,115.36,115.39,115.35,115.38,588600000.0
2007-09-28 02:40:00,115.38,115.4,115.35,115.36,1523699990.0
2007-09-28 02:45:00,115.38,115.39,115.28,115.3,1661400000.0
2007-09-28 02:50:00,115.305,115.31,115.17,115.19,3247900028.0
2007-09-28 02:55:00,115.19,115.24,115.135,115.17,3357600002.0
2007-09-28 03:00:00,115.17,115.18,115.005,115.05,4705200042.0
2007-09-28 03:05:00,115.05,115.16,115.05,115.14,2352900021.0
2007-09-28 03:10:00,115.13,115.16,115.015,115.07,2389400001.0
2007-09-28 03:15:00,115.07,115.12,115.03,115.08,3264500014.0
2007-09-28 03:20:00,115.08,115.11,114.96,114.965,3991300030.0
2007-09-28 03:25:00,114.96,114.98,114.88,114.91,4761000017.0
2007-09-28 03:30:00,114.89,114.91,114.84,114.865,4114100023.0
2007-09-28 03:35:00,114.87,114.89,114.66,114.77,4683800006.0
2007-09-28 03:40:00,114.76,114.83,114.71,114.815,3107700015.0
2007-09-28 03:45:00,114.82,114.86,114.76,114.835,3300600012.0
2007-09-28 03:50:00,114.835,114.87,114.76,114.87,2987000015.0
2007-09-28 03:55:00,114.86,114.945,114.85,114.93,2686000026.0
2007-09-28 04:00:00,114.93,114.96,114.86,114.89,2562800007.0
2007-09-28 04:05:00,114.89,114.93,114.885,114.93,1846600004.0
2007-09-28 04:10:00,114.93,114.95,114.87,114.9,1366700011.0
2007-09-28 04:15:00,114.89,114.92,114.87,114.9,1757300009.0
2007-09-28 04:20:00,114.9,115.01,114.89,115.0,2629700033.0
2007-09-28 04:25:00,115.0,115.01,114.92,114.94,1927500014.0
2007-09-28 04:30:00,114.94,114.97,114.88,114.95,2544900003.0
2007-09-28 04:35:00,114.95,115.01,114.95,115.0,2486300007.0
2007-09-28 04:40:00,114.995,115.04,114.985,115.02,1282500013.0
2007-09-28 04:45:00,115.02,115.02,114.955,114.99,2108000012.0
2007-09-28 04:50:00,114.99,115.02,114.985,114.995,1500700008.0
2007-09-28 04:55:00,115.015,115.075,115.01,115.06,2126599998.0
2007-09-28 05:00:00,115.06,115.06,115.02,115.04,1548800002.0
2007-09-28 05:05:00,115.04,115.05,114.97,114.97,1556900004.0
2007-09-28 05:10:00,114.97,115.01,114.945,115.01,1927900005.0
2007-09-28 05:15:00,115.01,115.015,114.95,114.97,840700000.0
2007-09-28 05:20:00,114.97,114.98,114.94,114.975,1563000027.0
2007-09-28 05:25:00,114.97,114.99,114.97,114.98,1311100026.0
2007-09-28 05:30:00,114.98,115.01,114.97,115.01,1629000017.0
2007-09-28 05:35:00,115.0,115.065,114.995,115.03,3630200068.0
2007-09-28 05:40:00,115.03,115.08,115.005,115.075,2316500018.0
2007-09-28 05:45:00,115.075,115.1,115.04,115.095,1085600010.0
2007-09-28 05:50:00,115.095,115.14,115.07,115.12,2147600000.0
2007-09-28 05:55:00,115.12,115.145,115.08,115.085,1328100000.0
2007-09-28 06:00:00,115.085,115.12,115.075,115.11,1411400003.0
2007-09-28 06:05:00,115.105,115.16,115.1,115.14,1468000000.0
2007-09-28 06:10:00,115.15,115.17,115.13,115.135,1115900000.0
2007-09-28 06:15:00,115.14,115.145,115.11,115.13,1073000001.0
2007-09-28 06:20:00,115.13,115.135,115.09,115.105,1204700000.0
2007-09-28 06:25:00,115.11,115.11,114.94,115.055,3495200021.0
2007-09-28 06:30:00,115.06,115.075,114.96,114.96,1864200004.0
2007-09-28 06:35:00,114.96,114.99,114.93,114.955,1621000011.0
2007-09-28 06:40:00,114.95,114.97,114.9,114.91,1717600013.0
2007-09-28 06:45:00,114.92,115.0,114.92,114.96,1203200014.0
2007-09-28 06:50:00,114.97,115.02,114.93,114.93,2452600002.0
2007-09-28 06:55:00,114.93,114.995,114.93,114.97,1786100015.0
2007-09-28 07:00:00,114.97,114.98,114.93,114.94,1462800016.0
2007-09-28 07:05:00,114.94,114.94,114.88,114.91,1280100013.0
2007-09-28 07:10:00,114.91,114.95,114.9,114.93,1475100017.0
2007-09-28 07:15:00,114.93,114.95,114.91,114.93,1405000013.0
2007-09-28 07:20:00,114.93,114.96,114.92,114.955,1264500002.0
2007-09-28 07:25:00,114.94,114.95,114.9,114.925,1332000000.0
2007-09-28 07:30:00,114.925,114.945,114.91,114.94,1544000001.0
2007-09-28 07:35:00,114.94,114.945,114.9,114.91,1878100018.0
2007-09-28 07:40:00,114.91,114.91,114.87,114.875,2963500026.0
2007-09-28 07:45:00,114.875,114.88,114.83,114.86,4194900000.0
2007-09-28 07:50:00,114.86,114.95,114.84,114.94,2814800000.0
2007-09-28 07:55:00,114.94,115.03,114.94,115.025,3425300000.0
2007-09-28 08:00:00,115.025,115.04,114.93,114.97,2937300000.0
2007-09-28 08:05:00,114.96,114.99,114.9,114.97,2554200000.0
2007-09-28 08:10:00,114.97,115.04,114.92,115.04,2895000000.0
2007-09-28 08:15:00,115.035,115.13,115.03,115.09,3595600000.0
2007-09-28 08:20:00,115.09,115.1,115.01,115.09,2651400000.0
2007-09-28 08:25:00,115.09,115.18,115.05,115.18,3889100000.0
2007-09-28 08:30:00,115.175,115.245,115.13,115.22,6165800000.0
2007-09-28 08:35:00,115.23,115.23,115.1,115.14,3754800000.0
2007-09-28 08:40:00,115.14,115.25,115.13,115.21,3008099998.0
2007-09-28 08:45:00,115.21,115.25,115.17,115.2,4161000000.0
2007-09-28 08:50:00,115.2,115.27,115.16,115.25,3571200000.0
2007-09-28 08:55:00,115.25,115.28,115.21,115.23,2296100000.0
2007-09-28 09:00:00,115.23,115.24,115.14,115.23,4888000000.0
2007-09-28 09:05:00,115.24,115.24,115.17,115.215,2765800000.0
2007-09-28 09:10:00,115.22,115.29,115.19,115.21,2250600000.0
2007-09-28 09:15:00,115.21,115.21,115.07,115.12,2970400000.0
2007-09-28 09:20:00,115.115,115.155,115.07,115.135,4029799996.0
2007-09-28 09:25:00,115.135,115.145,115.08,115.085,2572700002.0
2007-09-28 09:30:00,115.085,115.115,114.96,114.97,4129800000.0
2007-09-28 09:35:00,114.97,115.07,114.955,115.05,4413900003.0
2007-09-28 09:40:00,115.045,115.14,115.03,115.1,4259800003.0
2007-09-28 09:45:00,115.1,115.18,115.08,115.17,2829900000.0
2007-09-28 09:50:00,115.17,115.21,115.1,115.21,1483099999.0
2007-09-28 09:55:00,115.21,115.28,115.19,115.25,2211399997.0
2007-09-28 10:00:00,115.25,115.3,115.185,115.29,3054100000.0
2007-09-28 10:05:00,115.29,115.37,115.26,115.335,3493800000.0
2007-09-28 10:10:00,115.335,115.37,115.28,115.3,1819199999.0
2007-09-28 10:15:00,115.29,115.31,115.25,115.29,1583200000.0
2007-09-28 10:20:00,115.29,115.41,115.27,115.41,1631400000.0
2007-09-28 10:25:00,115.41,115.47,115.39,115.46,2870799997.0
2007-09-28 10:30:00,115.46,115.52,115.445,115.52,3078300000.0
2007-09-28 10:35:00,115.5,115.5,115.42,115.46,2096999998.0
2007-09-28 10:40:00,115.46,115.48,115.3,115.375,3330900000.0
2007-09-28 10:45:00,115.4,115.46,115.36,115.41,3185800015.0
2007-09-28 10:50:00,115.41,115.46,115.35,115.43,4630899969.0
2007-09-28 10:55:00,115.43,115.46,115.37,115.46,2930500021.0
2007-09-28 11:00:00,115.44,115.45,115.26,115.305,3845899988.0
2007-09-28 11:05:00,115.3,115.34,115.21,115.22,3807899961.0
2007-09-28 11:10:00,115.22,115.3,115.205,115.3,1782899998.0
2007-09-28 11:15:00,115.28,115.33,115.27,115.31,1551000030.0
2007-09-28 11:20:00,115.3,115.35,115.29,115.35,1372000001.0
2007-09-28 11:25:00,115.35,115.44,115.32,115.35,2690399985.0
2007-09-28 11:30:00,115.34,115.44,115.33,115.42,1381699987.0
2007-09-28 11:35:00,115.425,115.46,115.41,115.46,1362299994.0
2007-09-28 11:40:00,115.46,115.58,115.46,115.57,2532199982.0
2007-09-28 11:45:00,115.58,115.63,115.54,115.57,2097499966.0
2007-09-28 11:50:00,115.57,115.57,115.42,115.47,1547199991.0
2007-09-28 11:55:00,115.47,115.56,115.44,115.5,2368399989.0
2007-09-28 12:00:00,115.5,115.51,115.36,115.38,3078399967.0
2007-09-28 12:05:00,115.39,115.47,115.35,115.42,3878899940.0
2007-09-28 12:10:00,115.42,115.45,115.38,115.43,3468899949.0
2007-09-28 12:15:00,115.43,115.45,115.4,115.42,1555699983.0
2007-09-28 12:20:00,115.415,115.435,115.29,115.39,2992499962.0
2007-09-28 12:25:00,115.39,115.48,115.39,115.47,2968099956.0
2007-09-28 12:30:00,115.47,115.47,115.28,115.335,2687099969.0
2007-09-28 12:35:00,115.335,115.38,115.29,115.33,2353399993.0
2007-09-28 12:40:00,115.33,115.38,115.185,115.35,4328799942.0
2007-09-28 12:45:00,115.34,115.44,115.31,115.43,2784499982.0
2007-09-28 12:50:00,115.43,115.47,115.34,115.38,2985129946.0
2007-09-28 12:55:00,115.38,115.43,115.34,115.37,1695199990.0
2007-09-28 13:00:00,115.36,115.43,115.36,115.38,2228699962.0
2007-09-28 13:05:00,115.375,115.49,115.36,115.48,1651799976.0
2007-09-28 13:10:00,115.48,115.51,115.33,115.36,3359099984.0
2007-09-28 13:15:00,115.36,115.44,115.32,115.41,2069699982.0
2007-09-28 13:20:00,115.42,115.43,115.35,115.41,2131999973.0
2007-09-28 13:25:00,115.41,115.48,115.4,115.46,2499099961.0
2007-09-28 13:30:00,115.46,115.46,115.38,115.41,1248399986.0
2007-09-28 13:35:00,115.41,115.43,115.35,115.375,3133099981.0
2007-09-28 13:40:00,115.37,115.47,115.33,115.45,2802499951.0
2007-09-28 13:45:00,115.44,115.52,115.39,115.46,2952399958.0
2007-09-28 13:50:00,115.46,115.53,115.43,115.5,3266799936.0
2007-09-28 13:55:00,115.5,115.57,115.475,115.51,1793199992.0
2007-09-28 14:00:00,115.5,115.56,115.47,115.545,2285300009.0
2007-09-28 14:05:00,115.545,115.66,115.54,115.6,3843199973.0
2007-09-28 14:10:00,115.61,115.78,115.55,115.78,2999500000.0
2007-09-28 14:15:00,115.77,115.81,115.685,115.72,2986999972.0
2007-09-28 14:20:00,115.71,115.78,115.67,115.76,2878099977.0
2007-09-28 14:25:00,115.77,115.77,115.49,115.5,3537799987.0
2007-09-28 14:30:00,115.5,115.92,115.44,115.87,4587899993.0
2007-09-28 14:35:00,115.86,115.97,115.84,115.87,3788099989.0
2007-09-28 14:40:00,115.86,115.88,115.67,115.81,3234400004.0
2007-09-28 14:45:00,115.82,115.85,115.74,115.75,3194299967.0
2007-09-28 14:50:00,115.75,115.78,115.66,115.69,3666700007.0
2007-09-28 14:55:00,115.69,115.82,115.66,115.745,4427799959.0
2007-09-28 15:00:00,115.745,115.76,115.6,115.665,3828700027.0
2007-09-28 15:05:00,115.67,115.71,115.62,115.65,3243500002.0
2007-09-28 15:10:00,115.66,115.66,115.59,115.63,1934499994.0
2007-09-28 15:15:00,115.61,115.68,115.6,115.645,1588900006.0
2007-09-28 15:20:00,115.66,115.69,115.555,115.57,2520899990.0
2007-09-28 15:25:00,115.56,115.57,115.44,115.46,2617899999.0
2007-09-28 15:30:00,115.46,115.51,115.44,115.5,1820100013.0
2007-09-28 15:35:00,115.49,115.54,115.46,115.54,1784300002.0
2007-09-28 15:40:00,115.54,115.62,115.52,115.59,4390499958.0
2007-09-28 15:45:00,115.6,115.61,115.52,115.555,4094899987.0
2007-09-28 15:50:00,115.58,115.59,115.52,115.55,2736999979.0
2007-09-28 15:55:00,115.55,115.61,115.52,115.61,3366499986.0
2007-09-28 16:00:00,115.61,115.66,115.5,115.62,3065200003.0
2007-09-28 16:05:00,115.62,115.63,115.54,115.6,2026599997.0
2007-09-28 16:10:00,115.59,115.61,115.53,115.58,2035400003.0
2007-09-28 16:15:00,115.58,115.6,115.47,115.58,2238499984.0
2007-09-28 16:20:00,115.57,115.58,115.48,115.51,1555199998.0
2007-09-28 16:25:00,115.5,115.55,115.43,115.53,2070199997.0
2007-09-28 16:30:00,115.52,115.54,115.27,115.35,4191999997.0
2007-09-28 16:35:00,115.34,115.42,115.285,115.35,4120000004.0
2007-09-28 16:40:00,115.35,115.44,115.24,115.32,4480499983.0
2007-09-28 16:45:00,115.35,115.41,115.29,115.36,2988299996.0
2007-09-28 16:50:00,115.38,115.48,115.34,115.44,3773999990.0
2007-09-28 16:55:00,115.44,115.73,115.35,115.71,4121500005.0
2007-09-28 17:00:00,115.725,115.85,115.62,115.66,5240999989.0
2007-09-28 17:05:00,115.66,115.71,115.59,115.64,3143399974.0
2007-09-28 17:10:00,115.64,115.69,115.595,115.645,3435999987.0
2007-09-28 17:15:00,115.645,115.7,115.58,115.64,4970599937.0
2007-09-28 17:20:00,115.64,115.64,115.555,115.64,2995599975.0
2007-09-28 17:25:00,115.64,115.68,115.5,115.54,2623499998.0
2007-09-28 17:30:00,115.56,115.62,115.52,115.6,2402600006.0
2007-09-28 17:35:00,115.59,115.61,115.51,115.58,2580200006.0
2007-09-28 17:40:00,115.56,115.57,115.48,115.52,1932799997.0
2007-09-28 17:45:00,115.515,115.57,115.42,115.43,2995399975.0
2007-09-28 17:50:00,115.43,115.5,115.335,115.5,2157100001.0
2007-09-28 17:55:00,115.48,115.55,115.36,115.4,2788699995.0
2007-09-28 18:00:00,115.4,115.4,115.28,115.34,2419600002.0
2007-09-28 18:05:00,115.32,115.37,115.27,115.275,2778600011.0
2007-09-28 18:10:00,115.3,115.34,115.23,115.32,1905300004.0
2007-09-28 18:15:00,115.32,115.34,115.19,115.245,1879400001.0
2007-09-28 18:20:00,115.245,115.29,115.15,115.19,1295199995.0
2007-09-28 18:25:00,115.2,115.22,115.11,115.11,2199400011.0
2007-09-28 18:30:00,115.11,115.2,115.105,115.16,1510100003.0
2007-09-28 18:35:00,115.16,115.2,115.09,115.11,1377899998.0
2007-09-28 18:40:00,115.12,115.15,115.08,115.12,975699997.0
2007-09-28 18:45:00,115.11,115.15,115.09,115.14,1090199997.0
2007-09-28 18:50:00,115.14,115.24,115.12,115.23,1057399993.0
2007-09-28 18:55:00,115.22,115.28,115.205,115.26,628900000.0
2007-09-28 19:00:00,115.25,115.29,115.21,115.29,1163499995.0
2007-09-28 19:05:00,115.3,115.34,115.265,115.29,1443899986.0
2007-09-28 19:10:00,115.275,115.33,115.255,115.255,1349799997.0
2007-09-28 19:15:00,115.27,115.31,115.245,115.29,1325099989.0
2007-09-28 19:20:00,115.31,115.45,115.26,115.42,1753499993.0
2007-09-28 19:25:00,115.44,115.44,115.34,115.39,1381299998.0
2007-09-28 19:30:00,115.38,115.52,115.38,115.51,1695899986.0
2007-09-28 19:35:00,115.51,115.52,115.46,115.5,1938299972.0
2007-09-28 19:40:00,115.5,115.62,115.46,115.59,3382699990.0
2007-09-28 19:45:00,115.59,115.59,115.505,115.51,2212299982.0
2007-09-28 19:50:00,115.5,115.55,115.47,115.52,2303999990.0
2007-09-28 19:55:00,115.55,115.6,115.52,115.57,1743399991.0
2007-09-28 20:00:00,115.57,115.62,115.5,115.58,2791799980.0
2007-09-28 20:05:00,115.565,115.67,115.55,115.62,2062699993.0
2007-09-28 20:10:00,115.625,115.63,115.5,115.545,2398599973.0
2007-09-28 20:15:00,115.55,115.65,115.5,115.62,2769999949.0
2007-09-28 20:20:00,115.62,115.74,115.575,115.64,2259799997.0
2007-09-28 20:25:00,115.64,115.67,115.55,115.61,1962499992.0
2007-09-28 20:30:00,115.59,115.6,115.45,115.46,1493099999.0
2007-09-28 20:35:00,115.47,115.52,115.44,115.52,1171199987.0
2007-09-28 20:40:00,115.51,115.59,115.47,115.57,1597699994.0
2007-09-28 20:45:00,115.57,115.67,115.56,115.63,1810499964.0
2007-09-28 20:50:00,115.62,115.62,115.54,115.55,1376399991.0
2007-09-28 20:55:00,115.54,115.57,115.415,115.43,2491699976.0
2007-09-28 21:00:00,115.415,115.51,115.41,115.47,2143699994.0
2007-09-28 21:05:00,115.46,115.49,115.38,115.39,1363499996.0
2007-09-28 21:10:00,115.39,115.44,115.35,115.41,1588399986.0
2007-09-28 21:15:00,115.42,115.5,115.41,115.49,1795499988.0
2007-09-28 21:20:00,115.49,115.49,115.42,115.44,1102699986.0
2007-09-28 21:25:00,115.45,115.47,115.41,115.44,928499998.0
2007-09-28 21:30:00,115.45,115.51,115.435,115.5,988599990.0
2007-09-28 21:35:00,115.51,115.54,115.47,115.48,1263699991.0
2007-09-28 21:40:00,115.48,115.51,115.45,115.48,1135799989.0
2007-09-28 21:45:00,115.47,115.51,115.445,115.49,2009499971.0
2007-09-28 21:50:00,115.48,115.5,115.445,115.48,1119499980.0
2007-09-28 21:55:00,115.49,115.52,115.455,115.46,890999992.0
2007-09-28 22:00:00,115.46,115.52,115.45,115.52,882000003.0
2007-09-28 22:05:00,115.515,115.53,115.445,115.46,1368100002.0
2007-09-28 22:10:00,115.45,115.52,115.435,115.48,1128500000.0
2007-09-28 22:15:00,115.44,115.5,115.39,115.41,1097400002.0
2007-09-28 22:20:00,115.41,115.48,115.4,115.48,1177899989.0
2007-09-28 22:25:00,115.48,115.49,115.44,115.47,348099996.0
2007-09-28 22:30:00,115.47,115.49,115.45,115.48,600599996.0
2007-09-28 22:35:00,115.47,115.54,115.465,115.48,1175500004.0
2007-09-28 22:40:00,115.48,115.52,115.46,115.52,1420299992.0
2007-09-28 22:45:00,115.52,115.52,115.43,115.5,887000000.0
2007-09-28 22:50:00,115.5,115.63,115.5,115.58,2009000002.0
2007-09-28 22:55:00,115.55,115.64,115.5,115.64,1261799996.0
2007-10-01 00:00:00,115.55,115.61,115.55,115.55,92400000.0
2007-10-01 00:05:00,115.53,115.56,115.51,115.55,122000000.0
2007-10-01 00:10:00,115.53,115.55,115.51,115.52,180200000.0
2007-10-01 00:15:00,115.55,115.59,115.53,115.57,145100000.0
2007-10-01 00:20:00,115.59,115.61,115.55,115.6,407300000.0
2007-10-01 00:25:00,115.6,115.61,115.555,115.6,218700000.0
2007-10-01 00:30:00,115.6,115.65,115.57,115.62,359300000.0
2007-10-01 00:35:00,115.59,115.64,115.56,115.62,275600000.0
2007-10-01 00:40:00,115.61,115.63,115.58,115.62,195700000.0
2007-10-01 00:45:00,115.63,115.63,115.59,115.62,59000000.0
2007-10-01 00:50:00,115.62,115.62,115.58,115.61,108300000.0
2007-10-01 00:55:00,115.565,115.61,115.525,115.57,144000000.0
2007-10-01 01:00:00,115.62,115.63,115.555,115.62,261300000.0
2007-10-01 01:05:00,115.58,115.62,115.56,115.56,383700000.0
2007-10-01 01:10:00,115.58,115.59,115.53,115.58,297600000.0
2007-10-01 01:15:00,115.58,115.61,115.54,115.61,229200000.0
2007-10-01 01:20:00,115.57,115.62,115.53,115.62,636700000.0
2007-10-01 01:25:00,115.62,115.62,115.52,115.56,799600000.0
2007-10-01 01:30:00,115.61,115.62,115.535,115.61,633200000.0
2007-10-01 01:35:00,115.63,115.7,115.59,115.68,856900000.0
2007-10-01 01:40:00,115.68,115.73,115.66,115.72,953800000.0
2007-10-01 01:45:00,115.72,115.72,115.65,115.7,1091700000.0
2007-10-01 01:50:00,115.7,115.7,115.515,115.59,2205400000.0
2007-10-01 01:55:00,115.59,115.74,115.57,115.72,1485100000.0
2007-10-01 02:00:00,115.72,115.72,115.61,115.63,1174700000.0
2007-10-01 02:05:00,115.63,115.72,115.6,115.66,2219399985.0
2007-10-01 02:10:00,115.67,115.69,115.57,115.59,932300000.0
2007-10-01 02:15:00,115.59,115.7,115.56,115.66,825699998.0
2007-10-01 02:20:00,115.65,115.66,115.595,115.63,547299996.0
2007-10-01 02:25:00,115.63,115.72,115.62,115.7,1423999988.0
2007-10-01 02:30:00,115.7,115.74,115.67,115.72,1446899999.0
2007-10-01 02:35:00,115.72,115.74,115.645,115.66,1400299997.0
2007-10-01 02:40:00,115.68,115.73,115.64,115.65,1156799999.0
2007-10-01 02:45:00,115.66,115.7,115.64,115.68,935599995.0
2007-10-01 02:50:00,115.69,115.72,115.57,115.66,2246499987.0
2007-10-01 02:55:00,115.67,115.68,115.565,115.61,3118099964.0
2007-10-01 03:00:00,115.61,115.62,115.54,115.57,1400699995.0
2007-10-01 03:05:00,115.57,115.57,115.49,115.5,1704799992.0
2007-10-01 03:10:00,115.51,115.54,115.47,115.53,1057800000.0
2007-10-01 03:15:00,115.53,115.6,115.53,115.56,581700000.0
2007-10-01 03:20:00,115.58,115.59,115.55,115.57,951700000.0
2007-10-01 03:25:00,115.56,115.57,115.46,115.47,1543899989.0
2007-10-01 03:30:00,115.47,115.5,115.42,115.45,1514999996.0
2007-10-01 03:35:00,115.45,115.47,115.345,115.4,1674199982.0
2007-10-01 03:40:00,115.41,115.46,115.36,115.46,1317299999.0
2007-10-01 03:45:00,115.44,115.5,115.44,115.5,853500000.0
2007-10-01 03:50:00,115.5,115.52,115.48,115.52,670700000.0
2007-10-01 03:55:00,115.52,115.63,115.5,115.58,2381899995.0
2007-10-01 04:00:00,115.58,115.61,115.51,115.6,1675399993.0
2007-10-01 04:05:00,115.6,115.61,115.52,115.56,1530899996.0
2007-10-01 04:10:00,115.56,115.66,115.55,115.65,1635399993.0
2007-10-01 04:15:00,115.64,115.67,115.62,115.65,1882699997.0
2007-10-01 04:20:00,115.66,115.71,115.62,115.69,2246500000.0
2007-10-01 04:25:00,115.68,115.73,115.635,115.71,1809199995.0
2007-10-01 04:30:00,115.71,115.73,115.675,115.73,1072400000.0
2007-10-01 04:35:00,115.73,115.73,115.67,115.72,739300000.0
2007-10-01 04:40:00,115.73,115.77,115.71,115.76,1330151435.0
2007-10-01 04:45:00,115.77,115.77,115.72,115.73,870046648.0
2007-10-01 04:50:00,115.73,115.76,115.715,115.74,835200000.0
2007-10-01 04:55:00,115.72,115.75,115.7,115.73,544300000.0
2007-10-01 05:00:00,115.72,115.74,115.695,115.72,1128799999.0
2007-10-01 05:05:00,115.72,115.76,115.7,115.75,1541000012.0
2007-10-01 05:10:00,115.76,115.79,115.705,115.76,1085999993.0
2007-10-01 05:15:00,115.76,115.79,115.75,115.78,673300000.0
2007-10-01 05:20:00,115.78,115.78,115.75,115.78,573299999.0
2007-10-01 05:25:00,115.78,115.8,115.77,115.78,947399999.0
2007-10-01 05:30:00,115.77,115.85,115.77,115.82,1170999992.0
2007-10-01 05:35:00,115.8,115.83,115.76,115.79,1514599990.0
2007-10-01 05:40:00,115.8,115.8,115.77,115.79,479899995.0
2007-10-01 05:45:00,115.79,115.85,115.79,115.82,663400000.0
2007-10-01 05:50:00,115.81,115.83,115.74,115.75,819199990.0
2007-10-01 05:55:00,115.74,115.79,115.73,115.79,905499995.0
2007-10-01 06:00:00,115.78,115.82,115.74,115.75,1338099989.0
2007-10-01 06:05:00,115.76,115.77,115.74,115.75,612399993.0
2007-10-01 06:10:00,115.76,115.79,115.72,115.77,1933099969.0
2007-10-01 06:15:00,115.74,115.79,115.69,115.76,1993699989.0
2007-10-01 06:20:00,115.76,115.88,115.75,115.78,1344599983.0
2007-10-01 06:25:00,115.79,115.88,115.775,115.88,2401299989.0
2007-10-01 06:30:00,115.87,115.91,115.83,115.89,1887599994.0
2007-10-01 06:35:00,115.89,115.89,115.795,115.84,1087299994.0
2007-10-01 06:40:00,115.84,115.85,115.73,115.77,1933399967.0
2007-10-01 06:45:00,115.77,115.81,115.73,115.8,1706999996.0
2007-10-01 06:50:00,115.81,115.87,115.8,115.85,2273000002.0
2007-10-01 06:55:00,115.85,115.86,115.76,115.83,1369699998.0
2007-10-01 07:00:00,115.83,115.84,115.755,115.78,1294600000.0
2007-10-01 07:05:00,115.78,115.78,115.715,115.77,1070700000.0
2007-10-01 07:10:00,115.77,115.78,115.75,115.76,1683100000.0
2007-10-01 07:15:00,115.77,115.8,115.75,115.78,996899996.0
2007-10-01 07:20:00,115.78,115.8,115.76,115.78,1267500000.0
2007-10-01 07:25:00,115.78,115.8,115.73,115.73,1665400000.0
2007-10-01 07:30:00,115.73,115.77,115.71,115.77,1955199998.0
2007-10-01 07:35:00,115.75,115.76,115.67,115.68,1007000000.0
2007-10-01 07:40:00,115.69,115.72,115.67,115.68,1617500000.0
2007-10-01 07:45:00,115.69,115.72,115.66,115.71,1316199998.0
2007-10-01 07:50:00,115.71,115.74,115.695,115.71,940300000.0
2007-10-01 07:55:00,115.72,115.81,115.69,115.78,2250299996.0
2007-10-01 08:00:00,115.78,115.82,115.75,115.79,1276300000.0
2007-10-01 08:05:00,115.83,115.86,115.74,115.74,620199998.0
2007-10-01 08:10:00,115.73,115.78,115.72,115.78,967899992.0
2007-10-01 08:15:00,115.78,115.85,115.75,115.81,2495199971.0
2007-10-01 08:20:00,115.81,115.83,115.77,115.77,1848299997.0
2007-10-01 08:25:00,115.76,115.81,115.73,115.79,2291699997.0
2007-10-01 08:30:00,115.8,115.83,115.76,115.8,1650199991.0
2007-10-01 08:35:00,115.8,115.82,115.78,115.8,1076800002.0
2007-10-01 08:40:00,115.8,115.84,115.78,115.82,1576899999.0
2007-10-01 08:45:00,115.82,115.96,115.78,115.8,2160799994.0
2007-10-01 08:50:00,115.81,115.9,115.79,115.89,982899996.0
2007-10-01 08:55:00,115.9,115.9,115.81,115.85,492299996.0
2007-10-01 09:00:00,115.84,115.96,115.825,115.93,1881399996.0
2007-10-01 09:05:00,115.93,115.97,115.84,115.84,2127200000.0
2007-10-01 09:10:00,115.83,115.93,115.8,115.91,2965599999.0
2007-10-01 09:15:00,115.91,116.05,115.87,115.99,2776199992.0
2007-10-01 09:20:00,115.99,116.09,115.98,116.05,1931899993.0
2007-10-01 09:25:00,116.06,116.18,116.04,116.17,3315299940.0
2007-10-01 09:30:00,116.18,116.22,116.07,116.11,2835699988.0
2007-10-01 09:35:00,116.11,116.16,116.04,116.07,2498400000.0
2007-10-01 09:40:00,116.06,116.21,116.06,116.15,2676299989.0
2007-10-01 09:45:00,116.15,116.22,116.12,116.18,3451499991.0
2007-10-01 09:50:00,116.18,116.37,116.135,116.35,3375899985.0
2007-10-01 09:55:00,116.36,116.38,116.22,116.25,3314299971.0
2007-10-01 10:00:00,116.25,116.33,116.23,116.28,1821499995.0
2007-10-01 10:05:00,116.27,116.29,116.21,116.28,2621100002.0
2007-10-01 10:10:00,116.27,116.29,116.13,116.2,2613199995.0
2007-10-01 10:15:00,116.2,116.25,116.2,116.24,1505800000.0
2007-10-01 10:20:00,116.25,116.27,116.215,116.26,928500000.0
2007-10-01 10:25:00,116.26,116.26,116.1,116.13,2541600000.0
2007-10-01 10:30:00,116.13,116.22,116.11,116.16,1896999989.0
2007-10-01 10:35:00,116.16,116.21,116.15,116.2,1496299998.0
2007-10-01 10:40:00,116.2,116.27,116.12,116.15,3506099965.0
2007-10-01 10:45:00,116.15,116.24,116.14,116.21,1288299996.0
2007-10-01 10:50:00,116.23,116.25,116.13,116.23,1770399995.0
2007-10-01 10:55:00,116.22,116.32,116.2,116.21,2218399997.0
2007-10-01 11:00:00,116.18,116.3,116.17,116.29,1026199994.0
2007-10-01 11:05:00,116.3,116.36,116.27,116.36,877799994.0
2007-10-01 11:10:00,116.36,116.39,116.29,116.29,1316999999.0
2007-10-01 11:15:00,116.29,116.4,116.28,116.36,2318899992.0
2007-10-01 11:20:00,116.36,116.53,116.36,116.53,2314099986.0
2007-10-01 11:25:00,116.48,116.53,116.42,116.44,1898799983.0
2007-10-01 11:30:00,116.45,116.48,116.375,116.44,2356299980.0
2007-10-01 11:35:00,116.46,116.48,116.355,116.39,2496599995.0
2007-10-01 11:40:00,116.38,116.43,116.36,116.37,1847999996.0
2007-10-01 11:45:00,116.37,116.37,116.29,116.35,2036799974.0
2007-10-01 11:50:00,116.34,116.42,116.33,116.42,2941199981.0
2007-10-01 11:55:00,116.41,116.43,116.35,116.39,1734099991.0
2007-10-01 12:00:00,116.41,116.44,116.37,116.42,1322799996.0
2007-10-01 12:05:00,116.42,116.45,116.4,116.42,1027000000.0
2007-10-01 12:10:00,116.43,116.53,116.4,116.53,1607799997.0
2007-10-01 12:15:00,116.51,116.58,116.47,116.57,1790599997.0
2007-10-01 12:20:00,116.58,116.65,116.55,116.62,994499996.0
2007-10-01 12:25:00,116.62,116.68,116.58,116.67,2245700001.0
2007-10-01 12:30:00,116.67,116.72,116.64,116.64,1501399998.0
2007-10-01 12:35:00,116.67,116.7,116.63,116.66,1393500002.0
2007-10-01 12:40:00,116.66,116.67,116.595,116.65,1069499995.0
2007-10-01 12:45:00,116.65,116.74,116.61,116.69,1968499993.0
2007-10-01 12:50:00,116.69,116.72,116.62,116.66,2689599999.0
2007-10-01 12:55:00,116.65,116.65,116.52,116.53,1955400000.0
2007-10-01 13:00:00,116.53,116.54,116.43,116.45,2981400000.0
2007-10-01 13:05:00,116.45,116.47,116.41,116.44,1456800000.0
2007-10-01 13:10:00,116.43,116.51,116.43,116.46,1589100001.0
2007-10-01 13:15:00,116.47,116.48,116.25,116.3,2179700000.0
2007-10-01 13:20:00,116.3,116.3,116.09,116.09,2651199992.0
2007-10-01 13:25:00,116.09,116.12,115.88,116.07,4739099986.0
2007-10-01 13:30:00,116.07,116.39,116.01,116.26,3023999995.0
2007-10-01 13:35:00,116.26,116.26,116.04,116.1,2963599997.0
2007-10-01 13:40:00,116.11,116.18,116.03,116.15,1889799997.0
2007-10-01 13:45:00,116.17,116.22,116.02,116.1,2080299998.0
2007-10-01 13:50:00,116.1,116.17,116.05,116.16,2640699986.0
2007-10-01 13:55:00,116.16,116.17,116.09,116.17,1518699999.0
2007-10-01 14:00:00,116.17,116.22,116.11,116.21,1358299996.0
2007-10-01 14:05:00,116.21,116.33,116.18,116.31,1860299992.0
2007-10-01 14:10:00,116.31,116.54,116.3,116.48,1773399998.0
2007-10-01 14:15:00,116.48,116.49,116.38,116.46,1719499996.0
2007-10-01 14:20:00,116.46,116.55,116.43,116.55,2399199996.0
2007-10-01 14:25:00,116.56,116.64,116.55,116.58,2428399988.0
2007-10-01 14:30:00,116.58,116.68,116.575,116.63,1539499999.0
2007-10-01 14:35:00,116.63,116.77,116.62,116.71,2564099982.0
2007-10-01 14:40:00,116.71,116.71,116.53,116.57,1399699995.0
2007-10-01 14:45:00,116.57,116.61,116.57,116.6,1078399995.0
2007-10-01 14:50:00,116.59,116.74,116.56,116.73,1577999987.0
2007-10-01 14:55:00,116.74,116.76,116.62,116.63,1152799987.0
2007-10-01 15:00:00,116.63,116.65,116.54,116.545,1295899997.0
2007-10-01 15:05:00,116.54,116.64,116.54,116.62,1013999998.0
2007-10-01 15:10:00,116.63,116.63,116.5,116.54,1736399995.0
2007-10-01 15:15:00,116.52,116.56,116.42,116.52,1386813655.0
2007-10-01 15:20:00,116.51,116.53,116.46,116.49,1448700000.0
2007-10-01 15:25:00,116.49,116.5,116.415,116.46,1086500000.0
2007-10-01 15:30:00,116.45,116.53,116.45,116.52,1527700001.0
2007-10-01 15:35:00,116.53,116.59,116.49,116.57,1823799988.0
2007-10-01 15:40:00,116.57,116.63,116.51,116.62,1275899995.0
2007-10-01 15:45:00,116.62,116.68,116.57,116.63,1430600000.0
2007-10-01 15:50:00,116.65,116.65,116.51,116.61,1772200000.0
2007-10-01 15:55:00,116.61,116.74,116.55,116.72,1605200000.0
2007-10-01 16:00:00,116.73,116.78,116.64,116.67,2017000000.0
2007-10-01 16:05:00,116.68,116.73,116.61,116.67,1726600000.0
2007-10-01 16:10:00,116.71,116.74,116.65,116.71,1435200000.0
2007-10-01 16:15:00,116.71,116.77,116.61,116.65,1517200000.0
2007-10-01 16:20:00,116.61,116.69,116.58,116.66,1501700000.0
2007-10-01 16:25:00,116.63,116.69,116.51,116.55,2454899998.0
2007-10-01 16:30:00,116.53,116.67,116.53,116.65,1543800000.0
2007-10-01 16:35:00,116.65,116.79,116.65,116.71,1916100000.0
2007-10-01 16:40:00,116.71,116.71,116.59,116.6,1908000001.0
2007-10-01 16:45:00,116.6,116.65,116.53,116.62,1613000000.0
2007-10-01 16:50:00,116.62,116.65,116.53,116.545,1839200000.0
2007-10-01 16:55:00,116.545,116.6,116.39,116.45,2209299998.0
2007-10-01 17:00:00,116.42,116.48,116.365,116.44,2094699994.0
2007-10-01 17:05:00,116.44,116.48,116.38,116.46,1264999997.0
2007-10-01 17:10:00,116.46,116.49,116.41,116.455,1378799996.0
2007-10-01 17:15:00,116.47,116.56,116.44,116.49,1646999995.0
2007-10-01 17:20:00,116.51,116.51,116.41,116.49,2115999990.0
2007-10-01 17:25:00,116.49,116.52,116.42,116.5,2268200004.0
2007-10-01 17:30:00,116.51,116.63,116.48,116.62,1833200000.0
2007-10-01 17:35:00,116.6,116.67,116.53,116.63,1573899999.0
2007-10-01 17:40:00,116.63,116.66,116.57,116.63,1428499999.0
2007-10-01 17:45:00,116.61,116.68,116.56,116.63,1616999999.0
2007-10-01 17:50:00,116.65,116.75,116.62,116.73,2200499997.0
2007-10-01 17:55:00,116.71,116.75,116.65,116.72,2328399998.0
2007-10-01 18:00:00,116.72,116.74,116.64,116.67,1521599998.0
2007-10-01 18:05:00,116.66,116.67,116.6,116.61,1087599992.0
2007-10-01 18:10:00,116.59,116.64,116.55,116.6,1147099988.0
2007-10-01 18:15:00,116.6,116.64,116.56,116.62,724999991.0
2007-10-01 18:20:00,116.63,116.69,116.6,116.68,1114299984.0
2007-10-01 18:25:00,116.66,116.7,116.6,116.66,973899990.0
2007-10-01 18:30:00,116.63,116.67,116.605,116.67,721899998.0
2007-10-01 18:35:00,116.65,116.71,116.63,116.68,1347799999.0
2007-10-01 18:40:00,116.68,116.69,116.63,116.67,979499997.0
2007-10-01 18:45:00,116.67,116.68,116.63,116.63,255800000.0
2007-10-01 18:50:00,116.63,116.65,116.57,116.57,490499994.0
2007-10-01 18:55:00,116.57,116.61,116.55,116.55,864899999.0
2007-10-01 19:00:00,116.53,116.61,116.53,116.585,758800000.0
2007-10-01 19:05:00,116.61,116.61,116.53,116.55,521000000.0
2007-10-01 19:10:00,116.56,116.63,116.555,116.62,582699999.0
2007-10-01 19:15:00,116.63,116.73,116.6,116.71,1145500000.0
2007-10-01 19:20:00,116.71,116.79,116.64,116.74,1082800000.0
2007-10-01 19:25:00,116.74,116.76,116.7,116.74,943899999.0
2007-10-01 19:30:00,116.72,116.77,116.71,116.71,707600000.0
2007-10-01 19:35:00,116.71,116.76,116.675,116.72,1093299996.0
2007-10-01 19:40:00,116.74,116.75,116.7,116.72,381700000.0
2007-10-01 19:45:00,116.7,116.76,116.68,116.7,766099992.0
2007-10-01 19:50:00,116.7,116.75,116.67,116.69,883999997.0
2007-10-01 19:55:00,116.69,116.76,116.69,116.73,821799990.0
2007-10-01 20:00:00,116.72,116.8,116.71,116.8,1005799995.0
2007-10-01 20:05:00,116.79,116.83,116.78,116.81,865399999.0
2007-10-01 20:10:00,116.81,116.83,116.77,116.77,876699994.0
2007-10-01 20:15:00,116.77,116.81,116.73,116.8,472399999.0
2007-10-01 20:20:00,116.8,116.8,116.72,116.76,546699993.0
2007-10-01 20:25:00,116.75,116.8,116.71,116.72,834599997.0
2007-10-01 20:30:00,116.7,116.75,116.68,116.68,975399996.0
2007-10-01 20:35:00,116.68,116.74,116.68,116.72,668499997.0
2007-10-01 20:40:00,116.71,116.78,116.7,116.76,715899994.0
2007-10-01 20:45:00,116.76,116.78,116.74,116.77,667600000.0
2007-10-01 20:50:00,116.77,116.83,116.74,116.8,770099998.0
2007-10-01 20:55:00,116.83,116.83,116.73,116.77,937499997.0
2007-10-01 21:00:00,116.79,116.8,116.72,116.72,1138899993.0
2007-10-01 21:05:00,116.75,116.75,116.67,116.72,941099995.0
2007-10-01 21:10:00,116.73,116.74,116.71,116.74,237600000.0
2007-10-01 21:15:00,116.74,116.74,116.63,116.65,461299999.0
2007-10-01 21:20:00,116.65,116.67,116.6,116.62,751499997.0
2007-10-01 21:25:00,116.62,116.65,116.58,116.62,912699999.0
2007-10-01 21:30:00,116.65,116.68,116.6,116.67,1022200000.0
2007-10-01 21:35:00,116.67,116.67,116.61,116.63,498700000.0
2007-10-01 21:40:00,116.63,116.67,116.58,116.58,968600000.0
2007-10-01 21:45:00,116.59,116.69,116.58,116.68,738300000.0
2007-10-01 21:50:00,116.66,116.71,116.66,116.71,385000001.0
2007-10-01 21:55:00,116.71,116.72,116.66,116.66,570200000.0
2007-10-01 22:00:00,116.67,116.72,116.635,116.72,851499999.0
2007-10-01 22:05:00,116.72,116.75,116.7,116.71,341600000.0
2007-10-01 22:10:00,116.71,116.74,116.66,116.66,357500000.0
2007-10-01 22:15:00,116.68,116.7,116.6,116.65,544499997.0
2007-10-01 22:20:00,116.64,116.71,116.62,116.64,722299995.0
2007-10-01 22:25:00,116.69,116.7,116.66,116.67,440000000.0
2007-10-01 22:30:00,116.69,116.7,116.63,116.68,599299997.0
2007-10-01 22:35:00,116.68,116.68,116.61,116.65,515499998.0
2007-10-01 22:40:00,116.64,116.67,116.6,116.65,389200000.0
2007-10-01 22:45:00,116.64,116.66,116.6,116.64,1148599992.0
2007-10-01 22:50:00,116.66,116.67,116.59,116.64,765000000.0
2007-10-01 22:55:00,116.63,116.7,116.58,116.64,313400000.0
2007-10-01 23:00:00,116.65,116.67,116.64,116.66,124000000.0
2007-10-01 23:05:00,116.65,116.69,116.63,116.67,116200000.0
2007-10-01 23:10:00,116.66,116.7,116.64,116.66,155100000.0
2007-10-01 23:15:00,116.66,116.72,116.63,116.66,183100000.0
2007-10-01 23:20:00,116.68,116.7,116.59,116.59,131700000.0
2007-10-01 23:25:00,116.63,116.68,116.57,116.64,208700000.0
2007-10-01 23:30:00,116.66,116.71,116.65,116.71,125300000.0
2007-10-01 23:35:00,116.68,116.72,116.65,116.69,87400000.0
2007-10-01 23:40:00,116.68,116.71,116.64,116.67,79500000.0
2007-10-01 23:45:00,116.67,116.72,116.65,116.68,112000000.0
2007-10-01 23:50:00,116.67,116.71,116.67,116.67,92200000.0
2007-10-01 23:55:00,116.66,116.66,116.59,116.62,316000000.0
2007-10-02 00:00:00,116.62,116.66,116.55,116.63,404000000.0
2007-10-02 00:05:00,116.65,116.67,116.58,116.62,371600000.0
2007-10-02 00:10:00,116.64,116.66,116.6,116.6,164400000.0
2007-10-02 00:15:00,116.61,116.62,116.57,116.62,332999998.0
2007-10-02 00:20:00,116.61,116.62,116.5,116.54,589900000.0
2007-10-02 00:25:00,116.54,116.59,116.51,116.565,196800000.0
2007-10-02 00:30:00,116.59,116.6,116.55,116.56,208000000.0
2007-10-02 00:35:00,116.56,116.6,116.53,116.58,414900000.0
2007-10-02 00:40:00,116.58,116.62,116.56,116.61,410300000.0
2007-10-02 00:45:00,116.6,116.64,116.6,116.62,311300000.0
2007-10-02 00:50:00,116.62,116.72,116.61,116.71,778200000.0
2007-10-02 00:55:00,116.69,116.71,116.67,116.67,439000000.0
2007-10-02 01:00:00,116.69,116.71,116.65,116.67,677900000.0
2007-10-02 01:05:00,116.66,116.7,116.66,116.68,1515899997.0
2007-10-02 01:10:00,116.67,116.71,116.66,116.7,641899999.0
2007-10-02 01:15:00,116.7,116.71,116.66,116.67,868599999.0
2007-10-02 01:20:00,116.67,116.69,116.63,116.68,652899993.0
2007-10-02 01:25:00,116.69,116.69,116.65,116.65,332499997.0
2007-10-02 01:30:00,116.65,116.66,116.6,116.66,679600004.0
2007-10-02 01:35:00,116.65,116.67,116.63,116.655,855200001.0
2007-10-02 01:40:00,116.65,116.67,116.64,116.66,500000000.0
2007-10-02 01:45:00,116.66,116.67,116.64,116.645,829500000.0
2007-10-02 01:50:00,116.64,116.64,116.6,116.64,1035000000.0
2007-10-02 01:55:00,116.635,116.65,116.63,116.65,272800000.0
2007-10-02 02:00:00,116.63,116.66,116.59,116.625,1589399999.0
2007-10-02 02:05:00,116.625,116.635,116.57,116.61,1518000000.0
2007-10-02 02:10:00,116.61,116.65,116.59,116.6,1533600002.0
2007-10-02 02:15:00,116.6,116.64,116.58,116.64,1729100002.0
2007-10-02 02:20:00,116.62,116.64,116.56,116.58,1205500001.0
2007-10-02 02:25:00,116.58,116.62,116.57,116.595,1918499999.0
2007-10-02 02:30:00,116.595,116.61,116.54,116.6,3397499999.0
2007-10-02 02:35:00,116.58,116.69,116.57,116.57,2930600001.0
2007-10-02 02:40:00,116.57,116.625,116.565,116.62,2655099984.0
2007-10-02 02:45:00,116.59,116.62,116.55,116.6,1688499995.0
2007-10-02 02:50:00,116.61,116.625,116.57,116.59,3024799990.0
2007-10-02 02:55:00,116.57,116.61,116.53,116.595,3172200007.0
2007-10-02 03:00:00,116.58,116.62,116.55,116.59,2960099999.0
2007-10-02 03:05:00,116.59,116.61,116.55,116.585,1347000000.0
2007-10-02 03:10:00,116.585,116.6,116.435,116.495,1714800003.0
2007-10-02 03:15:00,116.49,116.51,116.42,116.5,3189400000.0
2007-10-02 03:20:00,116.5,116.51,116.37,116.385,2967399996.0
2007-10-02 03:25:00,116.385,116.405,116.36,116.4,2231000000.0
2007-10-02 03:30:00,116.405,116.43,116.38,116.42,1716900002.0
2007-10-02 03:35:00,116.42,116.48,116.4,116.415,2126800000.0
2007-10-02 03:40:00,116.42,116.43,116.365,116.39,1331300000.0
2007-10-02 03:45:00,116.41,116.46,116.37,116.445,1105000000.0
2007-10-02 03:50:00,116.445,116.45,116.37,116.4,1355700000.0
2007-10-02 03:55:00,116.39,116.42,116.34,116.355,1299900000.0
2007-10-02 04:00:00,116.355,116.39,116.33,116.37,1184700000.0
2007-10-02 04:05:00,116.37,116.39,116.35,116.375,1147000000.0
2007-10-02 04:10:00,116.365,116.38,116.31,116.37,1985899999.0
2007-10-02 04:15:00,116.37,116.4,116.34,116.35,1190900000.0
2007-10-02 04:20:00,116.35,116.36,116.21,116.27,2818300000.0
2007-10-02 04:25:00,116.28,116.285,116.235,116.24,1774500006.0
2007-10-02 04:30:00,116.24,116.26,116.195,116.24,832900001.0
2007-10-02 04:35:00,116.25,116.25,116.19,116.24,1760400000.0
2007-10-02 04:40:00,116.24,116.24,116.165,116.185,1110600000.0
2007-10-02 04:45:00,116.18,116.25,116.18,116.22,859200000.0
2007-10-02 04:50:00,116.205,116.25,116.205,116.25,772200000.0
2007-10-02 04:55:00,116.25,116.26,116.2,116.22,999500000.0
2007-10-02 05:00:00,116.21,116.22,116.19,116.2,442100000.0
2007-10-02 05:05:00,116.205,116.22,116.16,116.19,786000000.0
2007-10-02 05:10:00,116.17,116.22,116.17,116.17,580700000.0
2007-10-02 05:15:00,116.18,116.18,116.11,116.11,1337700000.0
2007-10-02 05:20:00,116.13,116.19,116.105,116.13,1342900000.0
2007-10-02 05:25:00,116.135,116.18,116.135,116.16,1121600000.0
2007-10-02 05:30:00,116.15,116.2,116.13,116.16,1471400002.0
2007-10-02 05:35:00,116.155,116.17,116.1,116.12,1622100000.0
2007-10-02 05:40:00,116.12,116.15,116.07,116.15,1457499995.0
2007-10-02 05:45:00,116.15,116.15,116.08,116.11,1136999998.0
2007-10-02 05:50:00,116.11,116.12,116.04,116.055,1694400000.0
2007-10-02 05:55:00,116.06,116.09,116.03,116.04,1084499995.0
2007-10-02 06:00:00,116.035,116.05,115.97,115.97,1362100000.0
2007-10-02 06:05:00,115.985,116.01,115.97,116.01,417300000.0
2007-10-02 06:10:00,116.01,116.01,115.93,115.97,2050099999.0
2007-10-02 06:15:00,115.97,116.005,115.94,115.99,2541000001.0
2007-10-02 06:20:00,115.995,116.03,115.97,115.99,1602900000.0
2007-10-02 06:25:00,115.98,116.02,115.96,116.01,884100000.0
2007-10-02 06:30:00,116.02,116.04,116.01,116.03,877100000.0
2007-10-02 06:35:00,116.025,116.1,116.01,116.1,1629000000.0
2007-10-02 06:40:00,116.11,116.14,116.08,116.11,1570800000.0
2007-10-02 06:45:00,116.11,116.11,116.06,116.11,828600000.0
2007-10-02 06:50:00,116.1,116.12,116.07,116.07,725100000.0
2007-10-02 06:55:00,116.07,116.12,116.06,116.12,1112800000.0
2007-10-02 07:00:00,116.12,116.12,116.08,116.09,783400000.0
2007-10-02 07:05:00,116.095,116.11,116.02,116.04,277199999.0
2007-10-02 07:10:00,116.05,116.11,116.03,116.08,814599998.0
2007-10-02 07:15:00,116.07,116.07,116.02,116.04,497500000.0
2007-10-02 07:20:00,116.06,116.16,116.03,116.1,1213299997.0
2007-10-02 07:25:00,116.12,116.12,116.06,116.08,1522299969.0
2007-10-02 07:30:00,116.08,116.11,116.02,116.05,727200000.0
2007-10-02 07:35:00,116.04,116.05,115.99,116.01,819400000.0
2007-10-02 07:40:00,116.01,116.02,115.96,115.98,1120800000.0
2007-10-02 07:45:00,115.98,116.0,115.92,115.95,1031000000.0
2007-10-02 07:50:00,115.95,115.98,115.92,115.94,1018399998.0
2007-10-02 07:55:00,115.94,116.12,115.93,116.07,1408399998.0
2007-10-02 08:00:00,116.08,116.08,115.89,115.95,1854099999.0
2007-10-02 08:05:00,115.94,116.02,115.93,115.94,1468400000.0
2007-10-02 08:10:00,115.94,115.97,115.8,115.87,3325599985.0
2007-10-02 08:15:00,115.87,115.92,115.82,115.89,4725700001.0
2007-10-02 08:20:00,115.89,115.89,115.79,115.82,5051600002.0
2007-10-02 08:25:00,115.82,116.02,115.79,115.93,5077900001.0
2007-10-02 08:30:00,115.93,115.98,115.85,115.87,4087899979.0
2007-10-02 08:35:00,115.875,116.01,115.83,116.01,3578099981.0
2007-10-02 08:40:00,115.98,116.0,115.87,115.87,3789399985.0
2007-10-02 08:45:00,115.86,115.9,115.86,115.895,3222500000.0
2007-10-02 08:50:00,115.895,115.945,115.83,115.87,4688199997.0
2007-10-02 08:55:00,115.87,115.9,115.825,115.855,4639499999.0
2007-10-02 09:00:00,115.855,115.93,115.77,115.93,6006399998.0
2007-10-02 09:05:00,115.93,115.99,115.83,115.96,5532999997.0
2007-10-02 09:10:00,115.96,115.97,115.86,115.89,4520499999.0
2007-10-02 09:15:00,115.89,115.96,115.85,115.95,1996500000.0
2007-10-02 09:20:00,115.95,115.98,115.91,115.94,1369299999.0
2007-10-02 09:25:00,115.94,115.96,115.89,115.91,2209199999.0
2007-10-02 09:30:00,115.895,115.95,115.875,115.89,2827200000.0
2007-10-02 09:35:00,115.87,115.89,115.79,115.86,1869099999.0
2007-10-02 09:40:00,115.87,115.93,115.85,115.87,2683300000.0
2007-10-02 09:45:00,115.87,115.91,115.8,115.81,3255699997.0
2007-10-02 09:50:00,115.81,115.88,115.765,115.79,2781299999.0
2007-10-02 09:55:00,115.79,115.92,115.75,115.9,3810899996.0
2007-10-02 10:00:00,115.9,115.93,115.85,115.88,2823999998.0
2007-10-02 10:05:00,115.88,115.92,115.85,115.88,1998699999.0
2007-10-02 10:10:00,115.87,116.02,115.85,116.02,1924799999.0
2007-10-02 10:15:00,116.02,116.16,116.0,116.14,3204599997.0
2007-10-02 10:20:00,116.14,116.37,116.135,116.35,3400699989.0
2007-10-02 10:25:00,116.34,116.37,116.22,116.24,3368199999.0
2007-10-02 10:30:00,116.24,116.25,116.17,116.17,2597099998.0
2007-10-02 10:35:00,116.17,116.17,115.92,116.07,3531399993.0
2007-10-02 10:40:00,116.05,116.11,116.02,116.09,1618899998.0
2007-10-02 10:45:00,116.11,116.19,116.09,116.17,2543599999.0
2007-10-02 10:50:00,116.19,116.2,116.105,116.12,2132599999.0
2007-10-02 10:55:00,116.13,116.14,115.9,116.08,3072199995.0
2007-10-02 11:00:00,116.08,116.12,116.015,116.04,2432499997.0
2007-10-02 11:05:00,116.05,116.07,115.935,116.02,3907499995.0
2007-10-02 11:10:00,116.02,116.03,115.805,115.88,3075099998.0
2007-10-02 11:15:00,115.88,116.0,115.85,115.96,3743499996.0
2007-10-02 11:20:00,115.95,116.01,115.9,115.95,2913299998.0
2007-10-02 11:25:00,115.95,116.04,115.95,116.02,1998499985.0
2007-10-02 11:30:00,116.01,116.07,115.96,116.07,2295399997.0
2007-10-02 11:35:00,116.07,116.07,116.01,116.03,2576800000.0
2007-10-02 11:40:00,116.03,116.05,115.95,115.96,1492399999.0
2007-10-02 11:45:00,115.97,115.97,115.88,115.94,2840699998.0
2007-10-02 11:50:00,115.95,115.97,115.86,115.89,3101899992.0
2007-10-02 11:55:00,115.89,115.94,115.85,115.93,2548999999.0
2007-10-02 12:00:00,115.92,116.05,115.89,116.005,3869899990.0
2007-10-02 12:05:00,116.0,116.02,115.95,115.99,1724200000.0
2007-10-02 12:10:00,115.99,116.07,115.96,116.055,1676800000.0
2007-10-02 12:15:00,116.06,116.22,116.0,116.17,2388799990.0
2007-10-02 12:20:00,116.19,116.26,116.155,116.18,2319199995.0
2007-10-02 12:25:00,116.18,116.2,116.14,116.15,1291799987.0
2007-10-02 12:30:00,116.15,116.18,116.07,116.13,2561699977.0
2007-10-02 12:35:00,116.12,116.14,116.07,116.11,2045999991.0
2007-10-02 12:40:00,116.11,116.15,116.06,116.1,1854400005.0
2007-10-02 12:45:00,116.095,116.11,116.01,116.02,2075899997.0
2007-10-02 12:50:00,116.03,116.03,115.795,115.945,5495299955.0
2007-10-02 12:55:00,115.94,116.0,115.88,115.89,4435199937.0
2007-10-02 13:00:00,115.905,115.94,115.83,115.9,4248599962.0
2007-10-02 13:05:00,115.89,115.95,115.86,115.91,3170599951.0
2007-10-02 13:10:00,115.91,115.94,115.84,115.87,2398599950.0
2007-10-02 13:15:00,115.875,115.91,115.83,115.9,3584099958.0
2007-10-02 13:20:00,115.9,115.95,115.87,115.91,2965399971.0
2007-10-02 13:25:00,115.91,116.01,115.9,115.98,2209399989.0
2007-10-02 13:30:00,115.98,116.0,115.84,115.86,1474199992.0
2007-10-02 13:35:00,115.85,115.95,115.845,115.91,1238099979.0
2007-10-02 13:40:00,115.91,116.01,115.865,115.99,2700699964.0
2007-10-02 13:45:00,115.98,115.99,115.87,115.89,1234399993.0
2007-10-02 13:50:00,115.91,115.94,115.85,115.9,2734699966.0
2007-10-02 13:55:00,115.9,115.97,115.86,115.96,1897599978.0
2007-10-02 14:00:00,115.97,116.09,115.96,116.06,1722099999.0
2007-10-02 14:05:00,116.06,116.17,116.06,116.125,1806799990.0
2007-10-02 14:10:00,116.13,116.18,116.01,116.06,1850999992.0
2007-10-02 14:15:00,116.06,116.09,115.99,116.04,1325599987.0
2007-10-02 14:20:00,116.04,116.15,116.04,116.09,1831099999.0
2007-10-02 14:25:00,116.09,116.18,116.07,116.13,2596199970.0
2007-10-02 14:30:00,116.13,116.15,116.08,116.15,2591199981.0
2007-10-02 14:35:00,116.15,116.24,116.14,116.18,2555400003.0
2007-10-02 14:40:00,116.18,116.29,116.16,116.21,2297599981.0
2007-10-02 14:45:00,116.21,116.22,116.11,116.14,1857499982.0
2007-10-02 14:50:00,116.14,116.2,116.095,116.18,1969400006.0
2007-10-02 14:55:00,116.2,116.2,116.1,116.12,1654899990.0
2007-10-02 15:00:00,116.11,116.12,116.01,116.08,2274400002.0
2007-10-02 15:05:00,116.08,116.13,116.04,116.13,1575200003.0
2007-10-02 15:10:00,116.12,116.15,116.04,116.07,2844399974.0
2007-10-02 15:15:00,116.06,116.08,116.0,116.05,2547199983.0
2007-10-02 15:20:00,116.05,116.09,116.0,116.06,1307499995.0
2007-10-02 15:25:00,116.07,116.07,115.95,116.02,3006399980.0
2007-10-02 15:30:00,116.02,116.11,115.98,116.08,2231899993.0
2007-10-02 15:35:00,116.07,116.13,116.04,116.13,2426199987.0
2007-10-02 15:40:00,116.13,116.13,116.02,116.06,2455199985.0
2007-10-02 15:45:00,116.05,116.08,116.025,116.08,1297599999.0
2007-10-02 15:50:00,116.07,116.09,116.015,116.04,2244399988.0
2007-10-02 15:55:00,116.04,116.18,116.03,116.09,3239699982.0
2007-10-02 16:00:00,116.09,116.11,116.0,116.09,3564099998.0
2007-10-02 16:05:00,116.09,116.13,116.025,116.11,2853400008.0
2007-10-02 16:10:00,116.11,116.16,116.04,116.125,3903899991.0
2007-10-02 16:15:00,116.125,116.16,115.935,115.97,3215100010.0
2007-10-02 16:20:00,115.97,116.0,115.9,115.905,3932299987.0
2007-10-02 16:25:00,115.91,115.94,115.75,115.77,2789500001.0
2007-10-02 16:30:00,115.75,115.84,115.66,115.81,3689100003.0
2007-10-02 16:35:00,115.81,115.83,115.72,115.77,1934000001.0
2007-10-02 16:40:00,115.78,115.82,115.71,115.75,2140599997.0
2007-10-02 16:45:00,115.74,115.77,115.65,115.65,2503199994.0
2007-10-02 16:50:00,115.67,115.85,115.65,115.82,2538799997.0
2007-10-02 16:55:00,115.82,115.9,115.82,115.82,1404999997.0
2007-10-02 17:00:00,115.82,115.86,115.745,115.83,3130400002.0
2007-10-02 17:05:00,115.83,115.87,115.78,115.85,1841400007.0
2007-10-02 17:10:00,115.85,115.85,115.76,115.8,2934199999.0
2007-10-02 17:15:00,115.79,115.9,115.77,115.83,2290099998.0
2007-10-02 17:20:00,115.83,115.88,115.8,115.82,2347599996.0
2007-10-02 17:25:00,115.81,115.835,115.72,115.72,2454900011.0
2007-10-02 17:30:00,115.73,115.83,115.7,115.82,1179499992.0
2007-10-02 17:35:00,115.815,115.86,115.79,115.81,2095699995.0
2007-10-02 17:40:00,115.81,115.86,115.805,115.84,2176899996.0
2007-10-02 17:45:00,115.84,115.85,115.76,115.76,1814000003.0
2007-10-02 17:50:00,115.77,115.78,115.71,115.74,1131100000.0
2007-10-02 17:55:00,115.75,115.8,115.71,115.78,1871399997.0
2007-10-02 18:00:00,115.77,115.8,115.72,115.79,2029299995.0
2007-10-02 18:05:00,115.77,115.83,115.75,115.79,1735799999.0
2007-10-02 18:10:00,115.79,115.82,115.77,115.785,1189700011.0
2007-10-02 18:15:00,115.81,115.87,115.76,115.85,1072700002.0
2007-10-02 18:20:00,115.85,115.9,115.85,115.86,851000001.0
2007-10-02 18:25:00,115.87,115.87,115.84,115.86,775600001.0
2007-10-02 18:30:00,115.87,115.91,115.825,115.86,2201200002.0
2007-10-02 18:35:00,115.86,115.88,115.83,115.88,1390199999.0
2007-10-02 18:40:00,115.88,115.88,115.78,115.8,951899998.0
2007-10-02 18:45:00,115.8,115.84,115.79,115.84,1124700002.0
2007-10-02 18:50:00,115.82,116.1,115.82,115.98,2466800001.0
2007-10-02 18:55:00,115.99,116.09,115.97,116.09,2616299979.0
2007-10-02 19:00:00,116.08,116.14,116.06,116.075,1789399996.0
2007-10-02 19:05:00,116.075,116.09,116.04,116.07,1392299996.0
2007-10-02 19:10:00,116.07,116.1,115.98,116.0,2223699998.0
2007-10-02 19:15:00,115.995,116.0,115.94,115.96,2184700000.0
2007-10-02 19:20:00,115.96,116.05,115.96,116.04,1027900001.0
2007-10-02 19:25:00,116.05,116.06,115.98,115.99,759600001.0
2007-10-02 19:30:00,115.99,116.03,115.98,116.0,797300000.0
2007-10-02 19:35:00,116.0,116.0,115.93,115.97,633300002.0
2007-10-02 19:40:00,115.98,116.0,115.96,115.98,446400002.0
2007-10-02 19:45:00,115.98,116.04,115.95,116.03,702500000.0
2007-10-02 19:50:00,116.03,116.15,116.01,116.12,1354000005.0
2007-10-02 19:55:00,116.11,116.17,116.07,116.12,958499997.0
2007-10-02 20:00:00,116.13,116.19,116.11,116.19,1155300001.0
2007-10-02 20:05:00,116.19,116.2,116.15,116.19,882600005.0
2007-10-02 20:10:00,116.19,116.26,116.17,116.25,1134200000.0
2007-10-02 20:15:00,116.25,116.27,116.18,116.26,1281999993.0
2007-10-02 20:20:00,116.27,116.27,116.2,116.22,862500000.0
2007-10-02 20:25:00,116.22,116.22,116.14,116.15,969000008.0
2007-10-02 20:30:00,116.15,116.16,116.12,116.15,761500015.0
2007-10-02 20:35:00,116.14,116.15,116.08,116.11,1067100019.0
2007-10-02 20:40:00,116.11,116.13,116.08,116.09,716700001.0
2007-10-02 20:45:00,116.1,116.2,116.07,116.16,1242500006.0
2007-10-02 20:50:00,116.16,116.18,116.11,116.14,688800005.0
2007-10-02 20:55:00,116.14,116.16,116.06,116.07,877100002.0
2007-10-02 21:00:00,116.07,116.15,116.06,116.1,1085800017.0
2007-10-02 21:05:00,116.1,116.11,116.055,116.09,812800010.0
2007-10-02 21:10:00,116.1,116.1,116.03,116.04,675500001.0
2007-10-02 21:15:00,116.04,116.11,116.03,116.08,1036900004.0
2007-10-02 21:20:00,116.08,116.11,116.06,116.07,611400008.0
2007-10-02 21:25:00,116.07,116.09,116.06,116.08,539000012.0
2007-10-02 21:30:00,116.07,116.08,116.035,116.045,578300009.0
2007-10-02 21:35:00,116.04,116.1,116.04,116.05,941200008.0
2007-10-02 21:40:00,116.05,116.13,116.05,116.12,859900008.0
2007-10-02 21:45:00,116.12,116.14,116.1,116.11,927400017.0
2007-10-02 21:50:00,116.11,116.12,116.02,116.02,770500005.0
2007-10-02 21:55:00,116.02,116.09,116.02,116.045,510200003.0
2007-10-02 22:00:00,116.06,116.09,116.05,116.08,649500001.0
2007-10-02 22:05:00,116.07,116.07,116.03,116.07,444500002.0
2007-10-02 22:10:00,116.07,116.07,116.01,116.04,451200004.0
2007-10-02 22:15:00,116.04,116.08,115.97,115.98,879000010.0
2007-10-02 22:20:00,115.98,116.05,115.96,116.03,718000002.0
2007-10-02 22:25:00,116.02,116.05,115.98,116.04,1145899979.0
2007-10-02 22:30:00,116.04,116.06,116.0,116.03,995899999.0
2007-10-02 22:35:00,116.0,116.03,115.97,116.02,579999993.0
2007-10-02 22:40:00,116.02,116.05,116.01,116.03,473799993.0
2007-10-02 22:45:00,116.03,116.04,115.97,115.97,935499998.0
2007-10-02 22:50:00,115.97,115.99,115.94,115.99,660099999.0
2007-10-02 22:55:00,115.99,116.04,115.96,115.96,514600001.0
2007-10-02 23:00:00,115.94,115.96,115.94,115.96,128600000.0
2007-10-02 23:05:00,115.95,115.95,115.9,115.93,94800000.0
2007-10-02 23:10:00,115.93,115.98,115.845,115.86,588900000.0
2007-10-02 23:15:00,115.86,115.92,115.825,115.87,625300000.0
2007-10-02 23:20:00,115.88,115.88,115.81,115.87,96200000.0
2007-10-02 23:25:00,115.81,115.92,115.81,115.87,459200000.0
2007-10-02 23:30:00,115.92,115.93,115.855,115.91,263900000.0
2007-10-02 23:35:00,115.91,115.92,115.85,115.865,437000000.0
2007-10-02 23:40:00,115.865,115.88,115.84,115.87,351700000.0
2007-10-02 23:45:00,115.84,115.87,115.795,115.83,713600000.0
2007-10-02 23:50:00,115.825,115.85,115.74,115.76,1646000000.0
2007-10-02 23:55:00,115.76,115.785,115.715,115.745,729300000.0
2007-10-03 00:00:00,115.76,115.78,115.695,115.77,890200000.0
2007-10-03 00:05:00,115.77,115.82,115.715,115.81,674700000.0
2007-10-03 00:10:00,115.81,115.81,115.75,115.79,414500000.0
2007-10-03 00:15:00,115.79,115.8,115.775,115.79,618300005.0
2007-10-03 00:20:00,115.79,115.79,115.77,115.79,390500009.0
2007-10-03 00:25:00,115.79,115.8,115.78,115.785,345900005.0
2007-10-03 00:30:00,115.79,115.79,115.78,115.79,337600006.0
2007-10-03 00:35:00,115.79,115.81,115.79,115.8,645100013.0
2007-10-03 00:40:00,115.8,115.81,115.78,115.795,477800012.0
2007-10-03 00:45:00,115.795,115.84,115.78,115.81,852300005.0
2007-10-03 00:50:00,115.81,115.83,115.77,115.82,1195900003.0
2007-10-03 00:55:00,115.82,115.84,115.74,115.82,1193800022.0
2007-10-03 01:00:00,115.825,115.86,115.79,115.82,1696200006.0
2007-10-03 01:05:00,115.825,115.87,115.825,115.84,1695800004.0
2007-10-03 01:10:00,115.84,115.885,115.84,115.855,1017099997.0
2007-10-03 01:15:00,115.855,115.855,115.81,115.83,898399999.0
2007-10-03 01:20:00,115.83,115.83,115.72,115.79,2486700002.0
2007-10-03 01:25:00,115.79,115.79,115.72,115.75,927000004.0
2007-10-03 01:30:00,115.75,115.835,115.7,115.825,1666100002.0
2007-10-03 01:35:00,115.82,115.85,115.81,115.845,1216700009.0
2007-10-03 01:40:00,115.84,115.855,115.8,115.81,1136900011.0
2007-10-03 01:45:00,115.81,115.83,115.79,115.8,1179200006.0
2007-10-03 01:50:00,115.82,115.82,115.74,115.78,1182200020.0
2007-10-03 01:55:00,115.78,115.79,115.74,115.76,1635600021.0
2007-10-03 02:00:00,115.74,115.8,115.74,115.77,1542600025.0
2007-10-03 02:05:00,115.77,115.775,115.73,115.77,2806700057.0
2007-10-03 02:10:00,115.765,115.79,115.75,115.79,2026500043.0
2007-10-03 02:15:00,115.79,115.8,115.75,115.76,1456400021.0
2007-10-03 02:20:00,115.77,115.77,115.69,115.74,2456900034.0
2007-10-03 02:25:00,115.755,115.78,115.73,115.75,1247300003.0
2007-10-03 02:30:00,115.775,115.84,115.75,115.815,1414500007.0
2007-10-03 02:35:00,115.82,115.87,115.81,115.87,813400001.0
2007-10-03 02:40:00,115.87,115.9,115.855,115.89,1072900000.0
2007-10-03 02:45:00,115.88,115.94,115.88,115.91,1586900007.0
2007-10-03 02:50:00,115.915,115.925,115.85,115.855,2275900015.0
2007-10-03 02:55:00,115.86,115.95,115.84,115.92,1932300013.0
2007-10-03 03:00:00,115.92,115.925,115.85,115.86,1730000012.0
2007-10-03 03:05:00,115.86,115.9,115.86,115.89,1681600007.0
2007-10-03 03:10:00,115.89,115.93,115.88,115.91,1813400003.0
2007-10-03 03:15:00,115.91,115.93,115.85,115.88,1352100006.0
2007-10-03 03:20:00,115.88,115.89,115.845,115.88,1258700005.0
2007-10-03 03:25:00,115.87,115.93,115.87,115.88,712000000.0
2007-10-03 03:30:00,115.88,115.88,115.8,115.84,1786900005.0
2007-10-03 03:35:00,115.84,115.89,115.79,115.88,1663500001.0
2007-10-03 03:40:00,115.88,115.91,115.85,115.89,1076799999.0
2007-10-03 03:45:00,115.91,116.05,115.9,116.05,1153500000.0
2007-10-03 03:50:00,116.03,116.19,116.01,116.14,1463900000.0
2007-10-03 03:55:00,116.12,116.28,116.12,116.24,1362999999.0
2007-10-03 04:00:00,116.22,116.26,116.17,116.25,2417100004.0
2007-10-03 04:05:00,116.25,116.25,116.19,116.205,1947499996.0
2007-10-03 04:10:00,116.205,116.24,116.18,116.205,1939100025.0
2007-10-03 04:15:00,116.21,116.225,116.19,116.21,1433500029.0
2007-10-03 04:20:00,116.21,116.21,116.165,116.17,887400012.0
2007-10-03 04:25:00,116.17,116.17,116.14,116.17,1683000049.0
2007-10-03 04:30:00,116.16,116.3,116.16,116.295,2229400021.0
2007-10-03 04:35:00,116.29,116.3,116.25,116.26,2443200036.0
2007-10-03 04:40:00,116.255,116.26,116.21,116.215,749399997.0
2007-10-03 04:45:00,116.215,116.225,116.17,116.18,878700004.0
2007-10-03 04:50:00,116.18,116.195,116.16,116.16,773500006.0
2007-10-03 04:55:00,116.165,116.18,116.14,116.15,812100003.0
2007-10-03 05:00:00,116.15,116.155,116.13,116.13,1006000011.0
2007-10-03 05:05:00,116.13,116.135,116.08,116.1,565200007.0
2007-10-03 05:10:00,116.09,116.105,116.08,116.085,547100004.0
2007-10-03 05:15:00,116.09,116.09,116.06,116.08,967900022.0
2007-10-03 05:20:00,116.08,116.095,116.05,116.095,1144200032.0
2007-10-03 05:25:00,116.095,116.185,116.08,116.17,1655399991.0
2007-10-03 05:30:00,116.17,116.19,116.15,116.19,286500003.0
2007-10-03 05:35:00,116.18,116.2,116.16,116.18,727400011.0
2007-10-03 05:40:00,116.17,116.21,116.17,116.21,900600013.0
2007-10-03 05:45:00,116.205,116.23,116.17,116.185,1167700014.0
2007-10-03 05:50:00,116.19,116.19,116.11,116.165,1179100010.0
2007-10-03 05:55:00,116.17,116.24,116.14,116.22,1561600012.0
2007-10-03 06:00:00,116.22,116.25,116.175,116.175,1352900004.0
2007-10-03 06:05:00,116.17,116.21,116.15,116.18,979800002.0
2007-10-03 06:10:00,116.19,116.22,116.18,116.22,746199999.0
2007-10-03 06:15:00,116.23,116.24,116.21,116.215,1136000003.0
2007-10-03 06:20:00,116.215,116.23,116.21,116.22,594100008.0
2007-10-03 06:25:00,116.215,116.24,116.2,116.22,902300003.0
2007-10-03 06:30:00,116.22,116.245,116.22,116.23,1077700011.0
2007-10-03 06:35:00,116.23,116.255,116.22,116.23,953500007.0
2007-10-03 06:40:00,116.23,116.23,116.2,116.21,1221600018.0
2007-10-03 06:45:00,116.22,116.24,116.19,116.2,1595599997.0
2007-10-03 06:50:00,116.21,116.24,116.21,116.23,1279500029.0
2007-10-03 06:55:00,116.23,116.23,116.21,116.22,752400014.0
2007-10-03 07:00:00,116.23,116.31,116.23,116.3,2091500029.0
2007-10-03 07:05:00,116.305,116.315,116.265,116.27,1067500005.0
2007-10-03 07:10:00,116.265,116.285,116.24,116.28,1131199998.0
2007-10-03 07:15:00,116.28,116.32,116.27,116.295,1119799999.0
2007-10-03 07:20:00,116.29,116.31,116.27,116.295,1419400009.0
2007-10-03 07:25:00,116.3,116.32,116.25,116.27,2034300013.0
2007-10-03 07:30:00,116.27,116.31,116.175,116.19,2111900016.0
2007-10-03 07:35:00,116.18,116.205,116.13,116.155,2457300019.0
2007-10-03 07:40:00,116.155,116.17,116.12,116.13,1339600014.0
2007-10-03 07:45:00,116.14,116.22,116.11,116.205,1560600008.0
2007-10-03 07:50:00,116.21,116.21,116.1,116.1,1662400007.0
2007-10-03 07:55:00,116.09,116.11,116.03,116.05,2629600014.0
2007-10-03 08:00:00,116.05,116.15,116.02,116.13,2620600005.0
2007-10-03 08:05:00,116.125,116.13,116.08,116.13,2206700000.0
2007-10-03 08:10:00,116.12,116.19,116.1,116.18,1007599995.0
2007-10-03 08:15:00,116.18,116.2,116.06,116.075,2230799999.0
2007-10-03 08:20:00,116.08,116.18,116.06,116.17,2180299996.0
2007-10-03 08:25:00,116.17,116.26,116.1,116.21,3915699989.0
2007-10-03 08:30:00,116.21,116.24,116.17,116.22,2684999991.0
2007-10-03 08:35:00,116.22,116.22,116.14,116.19,1524999994.0
2007-10-03 08:40:00,116.19,116.235,116.15,116.23,2939699992.0
2007-10-03 08:45:00,116.23,116.36,116.21,116.36,3022399987.0
2007-10-03 08:50:00,116.37,116.57,116.28,116.475,5941399993.0
2007-10-03 08:55:00,116.46,116.55,116.41,116.51,5747299988.0
2007-10-03 09:00:00,116.51,116.65,116.465,116.55,5025300009.0
2007-10-03 09:05:00,116.55,116.65,116.54,116.57,5063699968.0
2007-10-03 09:10:00,116.58,116.62,116.55,116.605,2927400004.0
2007-10-03 09:15:00,116.605,116.65,116.59,116.63,3038699967.0
2007-10-03 09:20:00,116.62,116.64,116.54,116.57,3398999990.0
2007-10-03 09:25:00,116.58,116.61,116.47,116.48,3874699989.0
2007-10-03 09:30:00,116.48,116.55,116.395,116.48,5361899947.0
2007-10-03 09:35:00,116.48,116.49,116.395,116.46,2505999985.0
2007-10-03 09:40:00,116.46,116.49,116.345,116.365,5343599937.0
2007-10-03 09:45:00,116.365,116.42,116.31,116.32,3803599971.0
2007-10-03 09:50:00,116.32,116.38,116.245,116.29,4491799988.0
2007-10-03 09:55:00,116.28,116.33,116.24,116.33,4036999979.0
2007-10-03 10:00:00,116.33,116.42,116.28,116.34,4614799981.0
2007-10-03 10:05:00,116.34,116.4,116.29,116.38,2150399984.0
2007-10-03 10:10:00,116.38,116.47,116.37,116.47,3737999995.0
2007-10-03 10:15:00,116.47,116.49,116.43,116.48,1162899999.0
2007-10-03 10:20:00,116.48,116.53,116.43,116.46,3249699972.0
2007-10-03 10:25:00,116.45,116.49,116.435,116.47,2307499989.0
2007-10-03 10:30:00,116.44,116.46,116.345,116.37,2302599990.0
2007-10-03 10:35:00,116.37,116.38,116.275,116.325,4540300000.0
2007-10-03 10:40:00,116.32,116.37,116.27,116.3,3509499976.0
2007-10-03 10:45:00,116.3,116.31,116.2,116.22,5909499967.0
2007-10-03 10:50:00,116.22,116.27,116.18,116.235,4604399992.0
2007-10-03 10:55:00,116.24,116.37,116.24,116.3,5329999983.0
2007-10-03 11:00:00,116.3,116.4,116.29,116.39,4225999953.0
2007-10-03 11:05:00,116.38,116.39,116.29,116.33,1717699988.0
2007-10-03 11:10:00,116.34,116.55,116.305,116.53,3105199982.0
2007-10-03 11:15:00,116.53,116.59,116.45,116.5,2388200017.0
2007-10-03 11:20:00,116.5,116.55,116.45,116.46,2392099982.0
2007-10-03 11:25:00,116.44,116.55,116.44,116.54,1819199993.0
2007-10-03 11:30:00,116.54,116.54,116.42,116.44,2147000010.0
2007-10-03 11:35:00,116.45,116.48,116.375,116.48,3318399980.0
2007-10-03 11:40:00,116.485,116.5,116.4,116.45,2877599990.0
2007-10-03 11:45:00,116.445,116.48,116.415,116.47,1490200003.0
2007-10-03 11:50:00,116.47,116.47,116.36,116.395,1823299988.0
2007-10-03 11:55:00,116.395,116.48,116.34,116.48,2381599981.0
2007-10-03 12:00:00,116.48,116.54,116.44,116.49,2290099994.0
2007-10-03 12:05:00,116.5,116.53,116.47,116.48,2036199989.0
2007-10-03 12:10:00,116.48,116.56,116.445,116.53,3009399964.0
2007-10-03 12:15:00,116.53,116.565,116.5,116.53,3815599971.0
2007-10-03 12:20:00,116.54,116.62,116.515,116.55,4153999969.0
2007-10-03 12:25:00,116.55,116.61,116.51,116.55,2816199991.0
2007-10-03 12:30:00,116.55,116.7,116.52,116.68,3317999977.0
2007-10-03 12:35:00,116.68,116.7,116.53,116.61,4691300030.0
2007-10-03 12:40:00,116.605,116.63,116.56,116.59,2542700018.0
2007-10-03 12:45:00,116.58,116.635,116.535,116.635,2091899994.0
2007-10-03 12:50:00,116.64,116.72,116.59,116.68,3972299986.0
2007-10-03 12:55:00,116.68,116.72,116.59,116.62,4156299996.0
2007-10-03 13:00:00,116.61,116.615,116.56,116.59,3768699992.0
2007-10-03 13:05:00,116.59,116.61,116.53,116.59,3100999992.0
2007-10-03 13:10:00,116.59,116.615,116.57,116.61,1837999989.0
2007-10-03 13:15:00,116.62,116.67,116.595,116.65,2395499997.0
2007-10-03 13:20:00,116.65,116.67,116.59,116.6,2011399995.0
2007-10-03 13:25:00,116.61,116.63,116.595,116.62,2692099980.0
2007-10-03 13:30:00,116.63,116.63,116.565,116.6,2511999984.0
2007-10-03 13:35:00,116.59,116.6,116.545,116.58,2117499991.0
2007-10-03 13:40:00,116.58,116.73,116.55,116.66,4603699976.0
2007-10-03 13:45:00,116.67,116.7,116.61,116.65,3082799969.0
2007-10-03 13:50:00,116.66,116.7,116.61,116.69,2339200000.0
2007-10-03 13:55:00,116.69,116.74,116.65,116.74,2405999985.0
2007-10-03 14:00:00,116.74,116.78,116.7,116.71,2982400002.0
2007-10-03 14:05:00,116.71,116.74,116.6,116.65,4164299976.0
2007-10-03 14:10:00,116.65,116.65,116.55,116.59,2282599987.0
2007-10-03 14:15:00,116.59,116.72,116.59,116.69,2331700003.0
2007-10-03 14:20:00,116.71,116.82,116.68,116.8,2755800008.0
2007-10-03 14:25:00,116.81,116.83,116.745,116.77,1928100012.0
2007-10-03 14:30:00,116.76,116.81,116.74,116.77,1374399999.0
2007-10-03 14:35:00,116.76,116.8,116.71,116.79,1685400005.0
2007-10-03 14:40:00,116.79,116.84,116.74,116.74,3652299979.0
2007-10-03 14:45:00,116.73,116.89,116.71,116.89,4210199979.0
2007-10-03 14:50:00,116.89,116.93,116.85,116.89,3135400001.0
2007-10-03 14:55:00,116.895,116.99,116.84,116.86,3793799977.0
2007-10-03 15:00:00,116.86,116.95,116.85,116.92,3109299986.0
2007-10-03 15:05:00,116.92,116.92,116.84,116.87,2129699982.0
2007-10-03 15:10:00,116.87,116.89,116.85,116.88,2092399983.0
2007-10-03 15:15:00,116.88,116.88,116.83,116.85,1889199996.0
2007-10-03 15:20:00,116.85,116.93,116.83,116.92,2935199977.0
2007-10-03 15:25:00,116.92,116.96,116.87,116.895,3485599969.0
2007-10-03 15:30:00,116.89,116.97,116.88,116.91,3204599981.0
2007-10-03 15:35:00,116.91,117.01,116.88,116.92,2618899979.0
2007-10-03 15:40:00,116.91,116.93,116.88,116.9,2717199993.0
2007-10-03 15:45:00,116.89,116.96,116.88,116.96,2987100000.0
2007-10-03 15:50:00,116.95,117.09,116.91,117.08,4089299989.0
2007-10-03 15:55:00,117.08,117.1,116.93,116.97,4149000002.0
2007-10-03 16:00:00,116.94,117.07,116.89,117.02,4667599994.0
2007-10-03 16:05:00,117.02,117.14,117.02,117.1,2911100007.0
2007-10-03 16:10:00,117.11,117.22,117.09,117.19,2644500007.0
2007-10-03 16:15:00,117.19,117.24,117.06,117.09,3010299985.0
2007-10-03 16:20:00,117.1,117.2,117.09,117.12,2939900008.0
2007-10-03 16:25:00,117.12,117.16,117.05,117.15,2572299996.0
2007-10-03 16:30:00,117.14,117.17,117.08,117.13,3276999994.0
2007-10-03 16:35:00,117.13,117.14,117.01,117.04,2163700004.0
2007-10-03 16:40:00,117.04,117.08,116.99,117.04,2569700011.0
2007-10-03 16:45:00,117.02,117.06,117.01,117.035,2291900014.0
2007-10-03 16:50:00,117.03,117.11,117.02,117.09,2328600000.0
2007-10-03 16:55:00,117.08,117.16,117.07,117.14,2264000002.0
2007-10-03 17:00:00,117.14,117.15,117.08,117.11,1929599999.0
2007-10-03 17:05:00,117.12,117.15,117.08,117.11,1988499999.0
2007-10-03 17:10:00,117.12,117.14,117.05,117.07,1807899992.0
2007-10-03 17:15:00,117.07,117.13,117.06,117.13,1948400002.0
2007-10-03 17:20:00,117.13,117.14,117.01,117.03,1602700013.0
2007-10-03 17:25:00,117.02,117.11,116.99,117.11,2133700001.0
2007-10-03 17:30:00,117.1,117.12,117.05,117.11,1674099997.0
2007-10-03 17:35:00,117.11,117.14,117.05,117.12,2536899980.0
2007-10-03 17:40:00,117.125,117.19,117.12,117.16,2825199994.0
2007-10-03 17:45:00,117.16,117.19,117.125,117.15,1965200000.0
2007-10-03 17:50:00,117.155,117.18,117.12,117.16,1732999998.0
2007-10-03 17:55:00,117.15,117.21,117.13,117.18,1656899994.0
2007-10-03 18:00:00,117.18,117.24,117.16,117.2,1575999999.0
2007-10-03 18:05:00,117.2,117.205,117.125,117.15,2894499993.0
2007-10-03 18:10:00,117.15,117.16,117.07,117.08,1991799978.0
2007-10-03 18:15:00,117.08,117.13,117.07,117.08,2423799972.0
2007-10-03 18:20:00,117.08,117.11,116.98,117.01,1759899992.0
2007-10-03 18:25:00,117.01,117.02,116.94,117.0,2337100015.0
2007-10-03 18:30:00,116.995,117.04,116.95,117.01,1061100016.0
2007-10-03 18:35:00,117.03,117.05,116.995,117.04,1231199991.0
2007-10-03 18:40:00,117.04,117.04,116.89,116.92,1511800009.0
2007-10-03 18:45:00,116.92,116.95,116.8,116.82,1464700006.0
2007-10-03 18:50:00,116.82,116.93,116.8,116.92,862200002.0
2007-10-03 18:55:00,116.92,117.01,116.875,116.9,2478700028.0
2007-10-03 19:00:00,116.9,116.98,116.88,116.915,1905900020.0
2007-10-03 19:05:00,116.91,116.93,116.89,116.9,1252299992.0
2007-10-03 19:10:00,116.9,116.96,116.87,116.92,1844299997.0
2007-10-03 19:15:00,116.92,117.0,116.91,116.95,1357899999.0
2007-10-03 19:20:00,116.95,116.97,116.89,116.9,1205199994.0
2007-10-03 19:25:00,116.9,116.95,116.89,116.95,984600019.0
2007-10-03 19:30:00,116.95,116.99,116.95,116.98,905299991.0
2007-10-03 19:35:00,116.98,117.01,116.95,116.95,1053800017.0
2007-10-03 19:40:00,116.95,116.95,116.9,116.91,684499987.0
2007-10-03 19:45:00,116.91,116.97,116.9,116.95,921500000.0
2007-10-03 19:50:00,116.95,116.98,116.92,116.94,951900021.0
2007-10-03 19:55:00,116.94,116.96,116.88,116.94,846599998.0
2007-10-03 20:00:00,116.94,116.95,116.87,116.88,1807799975.0
2007-10-03 20:05:00,116.88,116.91,116.85,116.88,1169699989.0
2007-10-03 20:10:00,116.87,116.91,116.82,116.91,1859599991.0
2007-10-03 20:15:00,116.91,116.91,116.835,116.85,510499999.0
2007-10-03 20:20:00,116.84,116.87,116.82,116.86,698200001.0
2007-10-03 20:25:00,116.86,116.88,116.82,116.88,926199996.0
2007-10-03 20:30:00,116.88,116.91,116.81,116.83,1823699987.0
2007-10-03 20:35:00,116.83,116.84,116.79,116.84,1108000010.0
2007-10-03 20:40:00,116.84,116.88,116.83,116.86,1258399997.0
2007-10-03 20:45:00,116.86,116.9,116.8,116.86,1442400014.0
2007-10-03 20:50:00,116.87,116.94,116.84,116.94,1013200004.0
2007-10-03 20:55:00,116.93,116.99,116.88,116.97,1207200003.0
2007-10-03 21:00:00,116.97,117.03,116.97,117.03,1208299999.0
2007-10-03 21:05:00,117.03,117.08,116.99,117.06,984600001.0
2007-10-03 21:10:00,117.07,117.08,117.02,117.05,754700016.0
2007-10-03 21:15:00,117.06,117.07,117.03,117.04,793300014.0
2007-10-03 21:20:00,117.04,117.04,117.005,117.03,658300010.0
2007-10-03 21:25:00,117.01,117.03,116.96,116.98,1161699994.0
2007-10-03 21:30:00,116.98,116.98,116.93,116.95,887399992.0
2007-10-03 21:35:00,116.95,116.97,116.92,116.97,1209799997.0
2007-10-03 21:40:00,116.96,116.96,116.87,116.89,1176699998.0
2007-10-03 21:45:00,116.885,116.92,116.86,116.895,1100600012.0
2007-10-03 21:50:00,116.89,116.94,116.88,116.93,1555400003.0
2007-10-03 21:55:00,116.905,116.94,116.885,116.94,1300200021.0
2007-10-03 22:00:00,116.92,116.95,116.87,116.88,1177800018.0
2007-10-03 22:05:00,116.87,116.91,116.86,116.89,675400007.0
2007-10-03 22:10:00,116.89,116.93,116.88,116.92,945100008.0
2007-10-03 22:15:00,116.91,116.97,116.89,116.92,948600008.0
2007-10-03 22:20:00,116.92,116.94,116.87,116.89,663300005.0
2007-10-03 22:25:00,116.88,116.93,116.87,116.89,591800005.0
2007-10-03 22:30:00,116.91,116.91,116.87,116.89,500600003.0
2007-10-03 22:35:00,116.9,116.93,116.86,116.86,604200003.0
2007-10-03 22:40:00,116.87,116.9,116.84,116.89,733600001.0
2007-10-03 22:45:00,116.88,116.93,116.88,116.92,1741199978.0
2007-10-03 22:50:00,116.91,116.95,116.91,116.92,418699998.0
2007-10-03 22:55:00,116.93,116.94,116.87,116.87,930699999.0
2007-10-03 23:00:00,116.85,116.88,116.84,116.85,210200000.0
2007-10-03 23:05:00,116.83,116.87,116.82,116.87,169400000.0
2007-10-03 23:10:00,116.83,116.88,116.79,116.85,588000000.0
2007-10-03 23:15:00,116.85,116.885,116.815,116.88,786999999.0
2007-10-03 23:20:00,116.87,116.91,116.825,116.85,622100000.0
2007-10-03 23:25:00,116.9,116.91,116.845,116.9,284200000.0
2007-10-03 23:30:00,116.91,116.92,116.89,116.91,164200000.0
2007-10-03 23:35:00,116.91,116.92,116.89,116.91,247700000.0
2007-10-03 23:40:00,116.91,116.925,116.86,116.885,446500000.0
2007-10-03 23:45:00,116.88,116.9,116.825,116.84,940900000.0
2007-10-03 23:50:00,116.865,116.895,116.805,116.85,932999999.0
2007-10-03 23:55:00,116.87,116.91,116.85,116.9,412000000.0
2007-10-04 00:00:00,116.895,116.9,116.81,116.85,754700007.0
2007-10-04 00:05:00,116.855,116.86,116.8,116.81,315400000.0
2007-10-04 00:10:00,116.84,116.85,116.8,116.81,252900000.0
2007-10-04 00:15:00,116.81,116.835,116.65,116.66,1870800016.0
2007-10-04 00:20:00,116.65,116.67,116.59,116.65,1219699996.0
2007-10-04 00:25:00,116.66,116.72,116.645,116.7,943099996.0
2007-10-04 00:30:00,116.69,116.72,116.665,116.7,1190000001.0
2007-10-04 00:35:00,116.7,116.73,116.69,116.72,869199999.0
2007-10-04 00:40:00,116.72,116.77,116.71,116.75,604799996.0
2007-10-04 00:45:00,116.75,116.77,116.73,116.74,325399999.0
2007-10-04 00:50:00,116.74,116.78,116.74,116.76,537699999.0
2007-10-04 00:55:00,116.76,116.78,116.67,116.7,1089100003.0
2007-10-04 01:00:00,116.7,116.72,116.62,116.63,1044399995.0
2007-10-04 01:05:00,116.65,116.66,116.6,116.615,1101099999.0
2007-10-04 01:10:00,116.62,116.625,116.6,116.62,649699999.0
2007-10-04 01:15:00,116.62,116.68,116.615,116.675,439900000.0
2007-10-04 01:20:00,116.68,116.735,116.67,116.71,1051199993.0
2007-10-04 01:25:00,116.72,116.74,116.71,116.74,714399998.0
2007-10-04 01:30:00,116.74,116.77,116.7,116.75,1849099989.0
2007-10-04 01:35:00,116.75,116.75,116.675,116.68,1825900003.0
2007-10-04 01:40:00,116.68,116.725,116.675,116.715,833399999.0
2007-10-04 01:45:00,116.71,116.8,116.71,116.77,1718699997.0
2007-10-04 01:50:00,116.78,116.82,116.75,116.805,1352700001.0
2007-10-04 01:55:00,116.81,116.83,116.78,116.79,1380900001.0
2007-10-04 02:00:00,116.795,116.83,116.78,116.81,1797100001.0
2007-10-04 02:05:00,116.81,116.815,116.785,116.805,829200000.0
2007-10-04 02:10:00,116.79,116.84,116.79,116.825,363100000.0
2007-10-04 02:15:00,116.825,116.825,116.74,116.78,1230799999.0
2007-10-04 02:20:00,116.78,116.78,116.73,116.765,1081099998.0
2007-10-04 02:25:00,116.765,116.775,116.735,116.77,281000000.0
2007-10-04 02:30:00,116.77,116.79,116.74,116.76,647199996.0
2007-10-04 02:35:00,116.76,116.795,116.735,116.77,1184000000.0
2007-10-04 02:40:00,116.77,116.795,116.76,116.765,986900001.0
2007-10-04 02:45:00,116.77,116.82,116.73,116.815,943200000.0
2007-10-04 02:50:00,116.81,116.93,116.795,116.92,2203700001.0
2007-10-04 02:55:00,116.915,116.93,116.85,116.875,772800000.0
2007-10-04 03:00:00,116.85,116.89,116.83,116.83,1331700001.0
2007-10-04 03:05:00,116.855,116.87,116.81,116.84,1326999995.0
2007-10-04 03:10:00,116.82,116.875,116.82,116.845,1125699997.0
2007-10-04 03:15:00,116.85,116.87,116.825,116.85,1104500001.0
2007-10-04 03:20:00,116.865,116.88,116.83,116.835,741399999.0
2007-10-04 03:25:00,116.835,116.88,116.82,116.835,923700000.0
2007-10-04 03:30:00,116.83,116.85,116.8,116.84,1160400001.0
2007-10-04 03:35:00,116.845,116.86,116.82,116.85,789999999.0
2007-10-04 03:40:00,116.85,116.86,116.81,116.84,715000000.0
2007-10-04 03:45:00,116.83,116.845,116.82,116.835,583600000.0
2007-10-04 03:50:00,116.84,116.87,116.82,116.85,681600000.0
2007-10-04 03:55:00,116.85,116.87,116.79,116.79,1038999996.0
2007-10-04 04:00:00,116.82,116.835,116.79,116.82,739599995.0
2007-10-04 04:05:00,116.82,116.82,116.78,116.795,586200000.0
2007-10-04 04:10:00,116.8,116.81,116.77,116.77,548000000.0
2007-10-04 04:15:00,116.77,116.825,116.76,116.815,465300000.0
2007-10-04 04:20:00,116.81,116.82,116.77,116.8,401000000.0
2007-10-04 04:25:00,116.8,116.81,116.75,116.78,540900000.0
2007-10-04 04:30:00,116.785,116.79,116.75,116.78,370000000.0
2007-10-04 04:35:00,116.78,116.8,116.75,116.78,396199999.0
2007-10-04 04:40:00,116.78,116.8,116.76,116.79,564400000.0
2007-10-04 04:45:00,116.785,116.79,116.76,116.78,375200000.0
2007-10-04 04:50:00,116.78,116.78,116.76,116.77,274400001.0
2007-10-04 04:55:00,116.77,116.79,116.75,116.78,96800000.0
2007-10-04 05:00:00,116.77,116.805,116.76,116.805,881300001.0
2007-10-04 05:05:00,116.8,116.805,116.73,116.755,902499999.0
2007-10-04 05:10:00,116.76,116.765,116.73,116.765,412800000.0
2007-10-04 05:15:00,116.765,116.765,116.73,116.765,237600000.0
2007-10-04 05:20:00,116.75,116.765,116.73,116.755,385000000.0
2007-10-04 05:25:00,116.755,116.785,116.74,116.775,944499999.0
2007-10-04 05:30:00,116.775,116.79,116.71,116.72,1402799994.0
2007-10-04 05:35:00,116.72,116.73,116.6,116.63,914300001.0
2007-10-04 05:40:00,116.63,116.65,116.52,116.565,2383600002.0
2007-10-04 05:45:00,116.56,116.56,116.43,116.51,4466800011.0
2007-10-04 05:50:00,116.51,116.59,116.48,116.57,2681200007.0
2007-10-04 05:55:00,116.57,116.575,116.54,116.55,1772999996.0
2007-10-04 06:00:00,116.55,116.56,116.45,116.46,2090100001.0
2007-10-04 06:05:00,116.48,116.505,116.45,116.505,1643499995.0
2007-10-04 06:10:00,116.505,116.57,116.49,116.555,1966600005.0
2007-10-04 06:15:00,116.555,116.555,116.5,116.53,1169799996.0
2007-10-04 06:20:00,116.52,116.54,116.51,116.535,1331499992.0
2007-10-04 06:25:00,116.52,116.53,116.47,116.475,1133100001.0
2007-10-04 06:30:00,116.475,116.5,116.39,116.42,3198699987.0
2007-10-04 06:35:00,116.42,116.435,116.37,116.425,2335100005.0
2007-10-04 06:40:00,116.42,116.45,116.39,116.405,2398700009.0
2007-10-04 06:45:00,116.41,116.48,116.38,116.385,2443099988.0
2007-10-04 06:50:00,116.39,116.45,116.36,116.445,1635299997.0
2007-10-04 06:55:00,116.44,116.5,116.41,116.43,1737599996.0
2007-10-04 07:00:00,116.43,116.595,116.42,116.525,2230699998.0
2007-10-04 07:05:00,116.52,116.535,116.49,116.53,1277000001.0
2007-10-04 07:10:00,116.53,116.56,116.51,116.55,1166900000.0
2007-10-04 07:15:00,116.53,116.56,116.5,116.52,916499999.0
2007-10-04 07:20:00,116.52,116.55,116.44,116.455,1067200001.0
2007-10-04 07:25:00,116.45,116.46,116.425,116.45,937300000.0
2007-10-04 07:30:00,116.45,116.525,116.44,116.495,1574300006.0
2007-10-04 07:35:00,116.5,116.54,116.39,116.42,1238300001.0
2007-10-04 07:40:00,116.42,116.42,116.38,116.42,1744300008.0
2007-10-04 07:45:00,116.415,116.48,116.415,116.45,1807600007.0
2007-10-04 07:50:00,116.44,116.465,116.42,116.45,1813900023.0
2007-10-04 07:55:00,116.455,116.47,116.39,116.41,2097700015.0
2007-10-04 08:00:00,116.41,116.48,116.4,116.41,4140900044.0
2007-10-04 08:05:00,116.41,116.46,116.34,116.34,4061100033.0
2007-10-04 08:10:00,116.35,116.425,116.32,116.39,4079099981.0
2007-10-04 08:15:00,116.39,116.44,116.34,116.395,3157699984.0
2007-10-04 08:20:00,116.41,116.47,116.38,116.46,2693999989.0
2007-10-04 08:25:00,116.46,116.53,116.46,116.53,2686499980.0
2007-10-04 08:30:00,116.53,116.53,116.39,116.43,2715399980.0
2007-10-04 08:35:00,116.43,116.51,116.41,116.5,2918899976.0
2007-10-04 08:40:00,116.5,116.52,116.43,116.45,2814699990.0
2007-10-04 08:45:00,116.45,116.49,116.42,116.45,2377999991.0
2007-10-04 08:50:00,116.45,116.5,116.41,116.47,2501900001.0
2007-10-04 08:55:00,116.44,116.66,116.44,116.6,4177199993.0
2007-10-04 09:00:00,116.61,116.69,116.56,116.59,4462400002.0
2007-10-04 09:05:00,116.6,116.68,116.54,116.65,2809099987.0
2007-10-04 09:10:00,116.64,116.65,116.57,116.59,2199200007.0
2007-10-04 09:15:00,116.58,116.61,116.51,116.59,3137799994.0
2007-10-04 09:20:00,116.59,116.63,116.52,116.59,2788800018.0
2007-10-04 09:25:00,116.59,116.67,116.56,116.64,1960200006.0
2007-10-04 09:30:00,116.65,116.68,116.62,116.67,1125600004.0
2007-10-04 09:35:00,116.67,116.72,116.61,116.63,2405300004.0
2007-10-04 09:40:00,116.63,116.65,116.515,116.54,1113799999.0
2007-10-04 09:45:00,116.54,116.57,116.49,116.52,1561899994.0
2007-10-04 09:50:00,116.52,116.62,116.5,116.59,2874599991.0
2007-10-04 09:55:00,116.58,116.62,116.55,116.61,1660999996.0
2007-10-04 10:00:00,116.6,116.67,116.565,116.66,1518299995.0
2007-10-04 10:05:00,116.66,116.66,116.57,116.62,2085099999.0
2007-10-04 10:10:00,116.63,116.68,116.59,116.66,1321100005.0
2007-10-04 10:15:00,116.655,116.67,116.6,116.62,880500000.0
2007-10-04 10:20:00,116.63,116.67,116.62,116.67,1031999997.0
2007-10-04 10:25:00,116.67,116.74,116.63,116.68,1261399996.0
2007-10-04 10:30:00,116.68,116.72,116.65,116.68,1154299997.0
2007-10-04 10:35:00,116.675,116.73,116.67,116.71,1515000012.0
2007-10-04 10:40:00,116.7,116.73,116.675,116.73,1136799995.0
2007-10-04 10:45:00,116.73,116.77,116.7,116.71,1000400009.0
2007-10-04 10:50:00,116.71,116.72,116.65,116.69,2776299987.0
2007-10-04 10:55:00,116.69,116.72,116.635,116.69,3447500002.0
2007-10-04 11:00:00,116.69,116.69,116.58,116.6,2505199988.0
2007-10-04 11:05:00,116.59,116.7,116.57,116.69,2871799988.0
2007-10-04 11:10:00,116.68,116.94,116.68,116.935,3136900014.0
2007-10-04 11:15:00,116.93,116.94,116.795,116.795,3637599998.0
2007-10-04 11:20:00,116.79,116.85,116.75,116.84,2647400000.0
2007-10-04 11:25:00,116.85,116.91,116.77,116.9,3329900017.0
2007-10-04 11:30:00,116.9,116.95,116.82,116.85,3105199996.0
2007-10-04 11:35:00,116.88,116.95,116.865,116.9,2558399985.0
2007-10-04 11:40:00,116.905,116.96,116.89,116.91,2668899994.0
2007-10-04 11:45:00,116.92,117.01,116.85,116.96,2347299998.0
2007-10-04 11:50:00,116.97,116.99,116.915,116.935,2251799970.0
2007-10-04 11:55:00,116.94,117.01,116.91,117.01,2724699994.0
2007-10-04 12:00:00,117.01,117.01,116.94,116.99,3313299968.0
2007-10-04 12:05:00,116.99,116.99,116.92,116.92,2033300030.0
2007-10-04 12:10:00,116.92,116.97,116.89,116.94,3253500046.0
2007-10-04 12:15:00,116.93,116.99,116.85,116.94,2771300045.0
2007-10-04 12:20:00,116.95,116.95,116.895,116.92,2556500030.0
2007-10-04 12:25:00,116.92,116.92,116.805,116.88,2544200028.0
2007-10-04 12:30:00,116.88,116.89,116.82,116.87,2386500021.0
2007-10-04 12:35:00,116.87,116.9,116.86,116.88,1120300000.0
2007-10-04 12:40:00,116.88,116.915,116.82,116.915,1436600003.0
2007-10-04 12:45:00,116.92,116.92,116.85,116.9,2357600006.0
2007-10-04 12:50:00,116.91,116.93,116.86,116.87,2154200003.0
2007-10-04 12:55:00,116.87,116.97,116.84,116.9,3604699976.0
2007-10-04 13:00:00,116.89,116.95,116.88,116.9,2420500003.0
2007-10-04 13:05:00,116.9,116.92,116.8,116.86,1838299994.0
2007-10-04 13:10:00,116.86,116.92,116.8,116.91,1693799997.0
2007-10-04 13:15:00,116.91,116.94,116.85,116.88,1779300002.0
2007-10-04 13:20:00,116.88,116.93,116.86,116.92,1208299999.0
2007-10-04 13:25:00,116.91,116.91,116.8,116.87,1880799995.0
2007-10-04 13:30:00,116.87,116.89,116.795,116.82,2091899996.0
2007-10-04 13:35:00,116.82,116.83,116.76,116.8,1070100001.0
2007-10-04 13:40:00,116.8,116.81,116.76,116.79,712099998.0
2007-10-04 13:45:00,116.77,116.79,116.73,116.79,1084199992.0
2007-10-04 13:50:00,116.8,116.82,116.78,116.8,1549599990.0
2007-10-04 13:55:00,116.8,116.85,116.78,116.82,1557499992.0
2007-10-04 14:00:00,116.83,116.85,116.77,116.79,2381399997.0
2007-10-04 14:05:00,116.78,116.81,116.74,116.8,3189199950.0
2007-10-04 14:10:00,116.8,116.82,116.78,116.82,1620799989.0
2007-10-04 14:15:00,116.82,116.83,116.76,116.8,1650299988.0
2007-10-04 14:20:00,116.8,116.85,116.775,116.83,2044199990.0
2007-10-04 14:25:00,116.82,116.835,116.74,116.815,938600000.0
2007-10-04 14:30:00,116.79,116.85,116.75,116.77,1837699995.0
2007-10-04 14:35:00,116.77,116.82,116.73,116.73,2445000009.0
2007-10-04 14:40:00,116.74,116.765,116.66,116.72,3860800007.0
2007-10-04 14:45:00,116.72,116.77,116.67,116.73,3931199986.0
2007-10-04 14:50:00,116.74,116.77,116.5,116.61,4580599987.0
2007-10-04 14:55:00,116.61,116.67,116.54,116.66,4887699966.0
2007-10-04 15:00:00,116.655,116.74,116.64,116.68,4179400001.0
2007-10-04 15:05:00,116.68,116.74,116.65,116.7,5656899932.0
2007-10-04 15:10:00,116.7,116.71,116.62,116.69,3250599981.0
2007-10-04 15:15:00,116.69,116.7,116.64,116.68,3007299995.0
2007-10-04 15:20:00,116.68,116.71,116.65,116.67,4234699991.0
2007-10-04 15:25:00,116.67,116.72,116.61,116.665,3971499963.0
2007-10-04 15:30:00,116.68,116.71,116.6,116.64,4535699978.0
2007-10-04 15:35:00,116.64,116.64,116.525,116.54,3265300000.0
2007-10-04 15:40:00,116.54,116.58,116.505,116.515,3689699979.0
2007-10-04 15:45:00,116.52,116.54,116.41,116.5,2378199997.0
2007-10-04 15:50:00,116.5,116.52,116.445,116.46,2820900016.0
2007-10-04 15:55:00,116.46,116.59,116.44,116.51,2571599997.0
2007-10-04 16:00:00,116.5,116.64,116.48,116.61,2606199993.0
2007-10-04 16:05:00,116.61,116.66,116.55,116.64,3382000010.0
2007-10-04 16:10:00,116.66,116.69,116.56,116.64,1868699996.0
2007-10-04 16:15:00,116.62,116.7,116.54,116.66,1690699997.0
2007-10-04 16:20:00,116.66,116.74,116.64,116.71,1518400000.0
2007-10-04 16:25:00,116.7,116.81,116.69,116.76,2074400001.0
2007-10-04 16:30:00,116.75,116.77,116.65,116.68,3332599991.0
2007-10-04 16:35:00,116.68,116.7,116.6,116.65,2859799999.0
2007-10-04 16:40:00,116.65,116.71,116.605,116.65,3555799997.0
2007-10-04 16:45:00,116.65,116.68,116.48,116.53,4022599994.0
2007-10-04 16:50:00,116.52,116.6,116.49,116.59,2709599967.0
2007-10-04 16:55:00,116.59,116.6,116.43,116.52,3221899983.0
2007-10-04 17:00:00,116.52,116.68,116.51,116.57,3262700002.0
2007-10-04 17:05:00,116.57,116.665,116.565,116.61,3089100005.0
2007-10-04 17:10:00,116.61,116.62,116.55,116.575,620700000.0
2007-10-04 17:15:00,116.575,116.63,116.55,116.61,2877900007.0
2007-10-04 17:20:00,116.61,116.71,116.58,116.7,2432099995.0
2007-10-04 17:25:00,116.69,116.72,116.66,116.69,1900100002.0
2007-10-04 17:30:00,116.69,116.77,116.66,116.73,2652500017.0
2007-10-04 17:35:00,116.72,116.75,116.67,116.7,1631800010.0
2007-10-04 17:40:00,116.69,116.75,116.64,116.73,3141200012.0
2007-10-04 17:45:00,116.74,116.8,116.72,116.77,3248200010.0
2007-10-04 17:50:00,116.76,116.79,116.74,116.78,2776200005.0
2007-10-04 17:55:00,116.765,116.815,116.75,116.805,2558599995.0
2007-10-04 18:00:00,116.805,116.83,116.73,116.82,2606499994.0
2007-10-04 18:05:00,116.82,116.85,116.79,116.815,1127400000.0
2007-10-04 18:10:00,116.8,116.86,116.77,116.77,1305599992.0
2007-10-04 18:15:00,116.78,116.79,116.73,116.76,1520799999.0
2007-10-04 18:20:00,116.76,116.77,116.71,116.75,887999999.0
2007-10-04 18:25:00,116.75,116.76,116.665,116.7,1567999996.0
2007-10-04 18:30:00,116.7,116.74,116.68,116.73,1872599995.0
2007-10-04 18:35:00,116.74,116.77,116.71,116.76,1096299996.0
2007-10-04 18:40:00,116.75,116.76,116.7,116.72,771600000.0
2007-10-04 18:45:00,116.72,116.78,116.72,116.78,746400004.0
2007-10-04 18:50:00,116.78,116.79,116.74,116.76,613700010.0
2007-10-04 18:55:00,116.74,116.79,116.735,116.75,459800001.0
2007-10-04 19:00:00,116.75,116.76,116.7,116.74,338000000.0
2007-10-04 19:05:00,116.74,116.79,116.72,116.73,946999996.0
2007-10-04 19:10:00,116.735,116.77,116.67,116.72,1274499999.0
2007-10-04 19:15:00,116.705,116.73,116.7,116.73,456500000.0
2007-10-04 19:20:00,116.72,116.74,116.71,116.74,724599998.0
2007-10-04 19:25:00,116.74,116.75,116.7,116.73,991400000.0
2007-10-04 19:30:00,116.73,116.78,116.73,116.78,578699999.0
2007-10-04 19:35:00,116.78,116.85,116.765,116.815,1286100000.0
2007-10-04 19:40:00,116.82,116.82,116.76,116.78,868000000.0
2007-10-04 19:45:00,116.78,116.78,116.72,116.73,376100000.0
2007-10-04 19:50:00,116.73,116.74,116.7,116.71,803600000.0
2007-10-04 19:55:00,116.71,116.75,116.71,116.725,643000000.0
2007-10-04 20:00:00,116.725,116.74,116.69,116.73,640600000.0
2007-10-04 20:05:00,116.72,116.74,116.72,116.74,525300004.0
2007-10-04 20:10:00,116.74,116.74,116.71,116.73,418200000.0
2007-10-04 20:15:00,116.73,116.75,116.72,116.75,445700000.0
2007-10-04 20:20:00,116.74,116.77,116.73,116.74,1115099999.0
2007-10-04 20:25:00,116.74,116.75,116.7,116.705,1264599995.0
2007-10-04 20:30:00,116.72,116.75,116.71,116.74,1250400000.0
2007-10-04 20:35:00,116.73,116.78,116.715,116.745,506000000.0
2007-10-04 20:40:00,116.745,116.79,116.745,116.77,1332600000.0
2007-10-04 20:45:00,116.77,116.77,116.71,116.73,1073499997.0
2007-10-04 20:50:00,116.73,116.76,116.7,116.75,1013100000.0
2007-10-04 20:55:00,116.76,116.87,116.74,116.85,1627600001.0
2007-10-04 21:00:00,116.85,116.89,116.81,116.86,1474099997.0
2007-10-04 21:05:00,116.86,116.86,116.8,116.82,737799998.0
2007-10-04 21:10:00,116.81,116.85,116.77,116.79,771600000.0
2007-10-04 21:15:00,116.8,116.81,116.76,116.77,261900001.0
2007-10-04 21:20:00,116.78,116.83,116.725,116.78,586900000.0
2007-10-04 21:25:00,116.78,116.83,116.77,116.8,386300000.0
2007-10-04 21:30:00,116.82,116.85,116.81,116.84,450899999.0
2007-10-04 21:35:00,116.84,116.9,116.82,116.875,1086500001.0
2007-10-04 21:40:00,116.89,116.89,116.835,116.88,570900000.0
2007-10-04 21:45:00,116.87,116.87,116.79,116.83,1283500001.0
2007-10-04 21:50:00,116.83,116.83,116.81,116.81,301700000.0
2007-10-04 21:55:00,116.81,116.84,116.76,116.77,575600001.0
2007-10-04 22:00:00,116.77,116.82,116.705,116.75,1604400001.0
2007-10-04 22:05:00,116.75,116.8,116.73,116.79,448700002.0
2007-10-04 22:10:00,116.79,116.83,116.74,116.8,1102400003.0
2007-10-04 22:15:00,116.8,116.8,116.77,116.77,324100000.0
2007-10-04 22:20:00,116.77,116.77,116.7,116.74,741200002.0
2007-10-04 22:25:00,116.74,116.78,116.73,116.77,347000000.0
2007-10-04 22:30:00,116.77,116.86,116.77,116.86,1068600000.0
2007-10-04 22:35:00,116.86,116.9,116.84,116.86,682499999.0
2007-10-04 22:40:00,116.87,116.87,116.85,116.86,257399999.0
2007-10-04 22:45:00,116.86,116.89,116.86,116.87,590599999.0
2007-10-04 22:50:00,116.87,116.87,116.77,116.81,634600001.0
2007-10-04 22:55:00,116.8,116.81,116.73,116.76,659200001.0
2007-10-04 23:00:00,116.75,116.86,116.75,116.8,292600000.0
2007-10-04 23:05:00,116.81,116.81,116.78,116.79,86700000.0
2007-10-04 23:10:00,116.85,116.85,116.78,116.83,145500000.0
2007-10-04 23:15:00,116.775,116.87,116.775,116.78,221800000.0
2007-10-04 23:20:00,116.83,116.86,116.78,116.86,93000000.0
2007-10-04 23:25:00,116.8,116.87,116.8,116.86,111600000.0
2007-10-04 23:30:00,116.81,116.86,116.81,116.86,116400000.0
2007-10-04 23:35:00,116.85,116.88,116.85,116.86,65800000.0
2007-10-04 23:40:00,116.87,116.88,116.83,116.87,169400000.0
2007-10-04 23:45:00,116.87,116.87,116.69,116.78,361000000.0
2007-10-04 23:50:00,116.78,116.86,116.78,116.82,534300000.0
2007-10-04 23:55:00,116.83,116.83,116.69,116.725,642600000.0
2007-10-05 00:00:00,116.725,116.8,116.595,116.775,627000000.0
2007-10-05 00:05:00,116.775,116.81,116.775,116.81,430300000.0
2007-10-05 00:10:00,116.81,116.81,116.8,116.805,230800001.0
2007-10-05 00:15:00,116.81,116.815,116.79,116.79,381600000.0
2007-10-05 00:20:00,116.8,116.835,116.79,116.83,505500001.0
2007-10-05 00:25:00,116.82,116.83,116.8,116.8,853100005.0
2007-10-05 00:30:00,116.8,116.81,116.78,116.81,817400002.0
2007-10-05 00:35:00,116.81,116.81,116.785,116.79,226300000.0
2007-10-05 00:40:00,116.78,116.79,116.775,116.78,283200002.0
2007-10-05 00:45:00,116.775,116.81,116.755,116.81,920800003.0
2007-10-05 00:50:00,116.805,116.855,116.785,116.81,763600000.0
2007-10-05 00:55:00,116.805,116.835,116.79,116.79,759200003.0
2007-10-05 01:00:00,116.785,116.8,116.7,116.785,1944699997.0
2007-10-05 01:05:00,116.79,116.81,116.72,116.79,2127500013.0
2007-10-05 01:10:00,116.79,116.84,116.78,116.82,1079799998.0
2007-10-05 01:15:00,116.81,116.84,116.805,116.81,657500000.0
2007-10-05 01:20:00,116.81,116.815,116.75,116.8,636100000.0
2007-10-05 01:25:00,116.8,116.81,116.77,116.81,663600000.0
2007-10-05 01:30:00,116.81,116.82,116.79,116.79,853300000.0
2007-10-05 01:35:00,116.79,116.79,116.77,116.79,1085100000.0
2007-10-05 01:40:00,116.79,116.79,116.77,116.79,298400000.0
2007-10-05 01:45:00,116.79,116.79,116.76,116.78,669000000.0
2007-10-05 01:50:00,116.78,116.78,116.765,116.78,307900000.0
2007-10-05 01:55:00,116.78,116.79,116.76,116.79,334800000.0
2007-10-05 02:00:00,116.79,116.81,116.78,116.785,1266800000.0
2007-10-05 02:05:00,116.785,116.83,116.78,116.81,975200000.0
2007-10-05 02:10:00,116.815,116.83,116.79,116.795,1195299999.0
2007-10-05 02:15:00,116.8,116.81,116.73,116.78,2213300000.0
2007-10-05 02:20:00,116.78,116.8,116.77,116.8,1209700000.0
2007-10-05 02:25:00,116.79,116.8,116.76,116.78,1424400002.0
2007-10-05 02:30:00,116.765,116.78,116.69,116.72,1527200003.0
2007-10-05 02:35:00,116.715,116.76,116.69,116.745,1871299999.0
2007-10-05 02:40:00,116.75,116.77,116.71,116.74,2385500010.0
2007-10-05 02:45:00,116.74,116.78,116.73,116.77,1656600005.0
2007-10-05 02:50:00,116.77,116.78,116.69,116.72,1852699998.0
2007-10-05 02:55:00,116.72,116.74,116.71,116.73,1975700000.0
2007-10-05 03:00:00,116.73,116.73,116.695,116.71,574800000.0
2007-10-05 03:05:00,116.71,116.72,116.69,116.72,2852500011.0
2007-10-05 03:10:00,116.72,116.72,116.685,116.7,1600900001.0
2007-10-05 03:15:00,116.7,116.72,116.68,116.7,915800001.0
2007-10-05 03:20:00,116.7,116.73,116.7,116.72,886000001.0
2007-10-05 03:25:00,116.72,116.73,116.7,116.72,1343800001.0
2007-10-05 03:30:00,116.73,116.74,116.71,116.71,864400001.0
2007-10-05 03:35:00,116.71,116.74,116.7,116.73,812400001.0
2007-10-05 03:40:00,116.72,116.73,116.695,116.72,646600001.0
2007-10-05 03:45:00,116.72,116.73,116.7,116.73,420200000.0
2007-10-05 03:50:00,116.73,116.75,116.72,116.74,264700000.0
2007-10-05 03:55:00,116.73,116.77,116.715,116.76,1012200000.0
2007-10-05 04:00:00,116.76,116.77,116.74,116.76,1418499998.0
2007-10-05 04:05:00,116.76,116.77,116.725,116.73,1197900010.0
2007-10-05 04:10:00,116.73,116.74,116.7,116.72,1094300006.0
2007-10-05 04:15:00,116.725,116.755,116.725,116.755,1225500002.0
2007-10-05 04:20:00,116.755,116.775,116.74,116.75,1385200000.0
2007-10-05 04:25:00,116.75,116.78,116.73,116.755,1892400000.0
2007-10-05 04:30:00,116.75,116.76,116.72,116.75,758100000.0
2007-10-05 04:35:00,116.75,116.76,116.74,116.76,446800000.0
2007-10-05 04:40:00,116.75,116.76,116.73,116.76,756500000.0
2007-10-05 04:45:00,116.75,116.77,116.75,116.75,337300000.0
2007-10-05 04:50:00,116.755,116.765,116.74,116.765,235600000.0
2007-10-05 04:55:00,116.77,116.79,116.765,116.77,236100000.0
2007-10-05 05:00:00,116.775,116.785,116.76,116.78,440400000.0
2007-10-05 05:05:00,116.775,116.775,116.76,116.77,221100000.0
2007-10-05 05:10:00,116.775,116.775,116.76,116.77,125700000.0
2007-10-05 05:15:00,116.77,116.77,116.75,116.76,1212000000.0
2007-10-05 05:20:00,116.765,116.775,116.76,116.76,484000005.0
2007-10-05 05:25:00,116.76,116.81,116.76,116.78,1023800002.0
2007-10-05 05:30:00,116.78,116.785,116.76,116.78,448300000.0
2007-10-05 05:35:00,116.78,116.8,116.75,116.75,645599999.0
2007-10-05 05:40:00,116.755,116.765,116.74,116.76,384700000.0
2007-10-05 05:45:00,116.76,116.78,116.75,116.76,951300000.0
2007-10-05 05:50:00,116.77,116.77,116.73,116.745,852700000.0
2007-10-05 05:55:00,116.74,116.745,116.72,116.73,754200000.0
2007-10-05 06:00:00,116.74,116.75,116.73,116.73,283800000.0
2007-10-05 06:05:00,116.74,116.75,116.72,116.735,343800000.0
2007-10-05 06:10:00,116.74,116.75,116.71,116.73,327599999.0
2007-10-05 06:15:00,116.73,116.74,116.71,116.72,246900003.0
2007-10-05 06:20:00,116.72,116.73,116.7,116.72,479300002.0
2007-10-05 06:25:00,116.72,116.755,116.71,116.75,1060799999.0
2007-10-05 06:30:00,116.76,116.76,116.73,116.74,347800000.0
2007-10-05 06:35:00,116.74,116.76,116.725,116.76,192000000.0
2007-10-05 06:40:00,116.76,116.77,116.73,116.77,492100000.0
2007-10-05 06:45:00,116.77,116.775,116.75,116.775,625400000.0
2007-10-05 06:50:00,116.775,116.775,116.75,116.755,486500001.0
2007-10-05 06:55:00,116.76,116.77,116.73,116.77,704800000.0
2007-10-05 07:00:00,116.765,116.78,116.76,116.77,539500000.0
2007-10-05 07:05:00,116.77,116.79,116.755,116.76,689500000.0
2007-10-05 07:10:00,116.76,116.76,116.72,116.74,1182600002.0
2007-10-05 07:15:00,116.74,116.74,116.69,116.7,1036199996.0
2007-10-05 07:20:00,116.695,116.72,116.69,116.7,1160600000.0
2007-10-05 07:25:00,116.7,116.74,116.7,116.73,1162000000.0
2007-10-05 07:30:00,116.73,116.75,116.72,116.72,1135700000.0
2007-10-05 07:35:00,116.73,116.73,116.68,116.71,1403300001.0
2007-10-05 07:40:00,116.71,116.73,116.68,116.72,1043000000.0
2007-10-05 07:45:00,116.72,116.74,116.7,116.72,1029800001.0
2007-10-05 07:50:00,116.73,116.74,116.67,116.69,861000000.0
2007-10-05 07:55:00,116.69,116.84,116.66,116.84,2127900000.0
2007-10-05 08:00:00,116.83,116.83,116.69,116.74,3954200016.0
2007-10-05 08:05:00,116.74,116.76,116.73,116.75,2090200001.0
2007-10-05 08:10:00,116.75,116.79,116.7,116.725,2953500002.0
2007-10-05 08:15:00,116.73,116.82,116.705,116.8,1855800001.0
2007-10-05 08:20:00,116.8,116.8,116.725,116.74,616000000.0
2007-10-05 08:25:00,116.74,116.79,116.74,116.76,795800001.0
2007-10-05 08:30:00,116.77,116.78,116.73,116.76,1004899995.0
2007-10-05 08:35:00,116.74,116.79,116.74,116.77,1080300001.0
2007-10-05 08:40:00,116.79,116.81,116.77,116.79,911700000.0
2007-10-05 08:45:00,116.79,116.8,116.7,116.74,1429200000.0
2007-10-05 08:50:00,116.75,116.79,116.72,116.775,1217000000.0
2007-10-05 08:55:00,116.77,116.87,116.76,116.84,1952799998.0
2007-10-05 09:00:00,116.84,116.96,116.835,116.92,3724399990.0
2007-10-05 09:05:00,116.92,116.94,116.86,116.89,1898899994.0
2007-10-05 09:10:00,116.88,116.89,116.8,116.81,2526799990.0
2007-10-05 09:15:00,116.81,116.84,116.72,116.81,3765800002.0
2007-10-05 09:20:00,116.81,116.83,116.76,116.78,2298499999.0
2007-10-05 09:25:00,116.78,116.81,116.69,116.69,2366199999.0
2007-10-05 09:30:00,116.69,116.72,116.665,116.7,1397599989.0
2007-10-05 09:35:00,116.69,116.72,116.66,116.67,608900002.0
2007-10-05 09:40:00,116.67,116.72,116.64,116.72,1415600000.0
2007-10-05 09:45:00,116.72,116.82,116.71,116.8,1927699999.0
2007-10-05 09:50:00,116.8,116.81,116.73,116.78,3141199996.0
2007-10-05 09:55:00,116.78,116.84,116.77,116.81,1678799991.0
2007-10-05 10:00:00,116.82,116.83,116.75,116.8,1998799992.0
2007-10-05 10:05:00,116.8,116.9,116.77,116.83,3235499988.0
2007-10-05 10:10:00,116.83,116.9,116.76,116.9,3189199993.0
2007-10-05 10:15:00,116.89,116.91,116.78,116.88,4423500001.0
2007-10-05 10:20:00,116.88,116.96,116.85,116.91,3585999987.0
2007-10-05 10:25:00,116.91,116.97,116.89,116.94,3391899976.0
2007-10-05 10:30:00,116.94,116.99,116.9,116.99,2575099983.0
2007-10-05 10:35:00,116.99,117.05,116.97,117.01,3459899966.0
2007-10-05 10:40:00,117.0,117.07,117.0,117.035,2091399972.0
2007-10-05 10:45:00,117.035,117.04,116.95,117.03,1869499983.0
2007-10-05 10:50:00,117.015,117.03,116.92,116.96,2167199998.0
2007-10-05 10:55:00,116.97,117.1,116.945,117.09,2381999997.0
2007-10-05 11:00:00,117.09,117.11,117.01,117.05,2341599996.0
2007-10-05 11:05:00,117.05,117.06,116.97,116.98,1995499995.0
2007-10-05 11:10:00,117.0,117.01,116.94,116.94,3432799996.0
2007-10-05 11:15:00,116.945,117.025,116.9,117.01,3167000005.0
2007-10-05 11:20:00,117.01,117.105,117.0,117.07,4418899991.0
2007-10-05 11:25:00,117.07,117.095,116.99,117.06,3337999987.0
2007-10-05 11:30:00,117.055,117.12,116.955,117.05,3713699989.0
2007-10-05 11:35:00,117.06,117.09,117.0,117.055,2211799987.0
2007-10-05 11:40:00,117.06,117.06,116.98,117.02,3061299984.0
2007-10-05 11:45:00,117.02,117.04,116.96,117.0,1740599996.0
2007-10-05 11:50:00,117.0,117.06,116.955,117.05,1897299987.0
2007-10-05 11:55:00,117.06,117.06,116.99,117.01,1509899992.0
2007-10-05 12:00:00,117.01,117.05,117.005,117.05,1221399998.0
2007-10-05 12:05:00,117.05,117.05,116.98,116.985,1120999984.0
2007-10-05 12:10:00,116.985,117.03,116.95,117.025,2751099968.0
2007-10-05 12:15:00,117.03,117.09,116.99,117.055,2275799995.0
2007-10-05 12:20:00,117.06,117.09,117.04,117.08,2198999983.0
2007-10-05 12:25:00,117.07,117.11,117.04,117.11,1700099986.0
2007-10-05 12:30:00,117.11,117.15,117.07,117.13,1731499991.0
2007-10-05 12:35:00,117.13,117.27,117.095,117.16,3002099989.0
2007-10-05 12:40:00,117.16,117.29,117.16,117.21,6683199980.0
2007-10-05 12:45:00,117.2,117.24,117.13,117.16,2910499992.0
2007-10-05 12:50:00,117.15,117.25,117.12,117.16,4496499993.0
2007-10-05 12:55:00,117.16,117.25,117.08,117.16,4629999992.0
2007-10-05 13:00:00,117.14,118.07,117.14,117.85,5632099997.0
2007-10-05 13:05:00,117.85,117.92,117.8,117.8,2995199997.0
2007-10-05 13:10:00,117.82,117.915,117.76,117.91,2755499999.0
2007-10-05 13:15:00,117.9,118.1,117.88,118.02,4524799985.0
2007-10-05 13:20:00,118.02,118.34,117.99,118.29,5444399989.0
2007-10-05 13:25:00,118.29,118.3,118.075,118.13,3450700001.0
2007-10-05 13:30:00,118.15,118.16,118.06,118.155,3218699993.0
2007-10-05 13:35:00,118.15,118.21,118.03,118.08,3240300000.0
2007-10-05 13:40:00,118.08,118.08,117.95,118.0,3943399979.0
2007-10-05 13:45:00,118.0,118.1,117.975,118.02,2806700004.0
2007-10-05 13:50:00,118.02,118.05,117.95,118.045,3244599998.0
2007-10-05 13:55:00,118.05,118.08,117.97,118.03,4072999996.0
2007-10-05 14:00:00,118.05,118.05,117.955,118.0,1960699996.0
2007-10-05 14:05:00,118.01,118.04,117.965,118.03,3314799995.0
2007-10-05 14:10:00,118.02,118.05,117.91,118.005,2952499997.0
2007-10-05 14:15:00,118.02,118.14,117.985,118.08,3610400007.0
2007-10-05 14:20:00,118.08,118.18,118.05,118.13,4407600008.0
2007-10-05 14:25:00,118.11,118.25,118.04,118.08,3708400002.0
2007-10-05 14:30:00,118.2,118.56,118.17,118.46,5639500009.0
2007-10-05 14:35:00,118.46,118.84,118.39,118.65,6159300011.0
2007-10-05 14:40:00,118.66,118.78,118.58,118.615,8076199996.0
2007-10-05 14:45:00,118.615,118.69,118.39,118.48,5709699997.0
2007-10-05 14:50:00,118.5,118.65,118.44,118.56,6334199994.0
2007-10-05 14:55:00,118.56,118.57,118.44,118.53,4696199997.0
2007-10-05 15:00:00,118.53,118.57,118.46,118.48,3232599997.0
2007-10-05 15:05:00,118.47,118.59,118.42,118.51,5434699979.0
2007-10-05 15:10:00,118.5,118.63,118.5,118.6,3782899997.0
2007-10-05 15:15:00,118.6,118.71,118.54,118.71,3682799994.0
2007-10-05 15:20:00,118.71,118.745,118.63,118.74,5136400001.0
2007-10-05 15:25:00,118.745,118.8,118.7,118.75,4411899997.0
2007-10-05 15:30:00,118.75,118.79,118.71,118.76,2308800001.0
2007-10-05 15:35:00,118.76,118.77,118.57,118.68,2345899994.0
2007-10-05 15:40:00,118.68,118.93,118.65,118.8,3091700002.0
2007-10-05 15:45:00,118.82,118.85,118.6,118.67,3705900001.0
2007-10-05 15:50:00,118.67,118.88,118.67,118.84,3834100002.0
2007-10-05 15:55:00,118.84,118.95,118.72,118.79,3368600002.0
2007-10-05 16:00:00,118.77,118.84,118.7,118.83,2716399999.0
2007-10-05 16:05:00,118.83,118.99,118.78,118.88,2555700000.0
2007-10-05 16:10:00,118.88,118.92,118.79,118.85,3253699999.0
2007-10-05 16:15:00,118.85,118.88,118.71,118.75,2894099996.0
2007-10-05 16:20:00,118.76,118.86,118.715,118.81,2509200006.0
2007-10-05 16:25:00,118.84,118.87,118.685,118.71,2004200000.0
2007-10-05 16:30:00,118.72,118.8,118.64,118.71,2611900007.0
2007-10-05 16:35:00,118.73,118.8,118.7,118.77,2392799997.0
2007-10-05 16:40:00,118.75,118.83,118.74,118.82,2510599999.0
2007-10-05 16:45:00,118.81,118.85,118.77,118.82,2210600002.0
2007-10-05 16:50:00,118.81,118.85,118.72,118.76,3150499989.0
2007-10-05 16:55:00,118.78,118.94,118.76,118.94,3606200007.0
2007-10-05 17:00:00,118.95,118.95,118.8,118.855,2993300002.0
2007-10-05 17:05:00,118.855,118.92,118.85,118.85,2807699998.0
2007-10-05 17:10:00,118.86,118.89,118.79,118.85,2285600000.0
2007-10-05 17:15:00,118.85,119.14,118.84,119.06,4196000005.0
2007-10-05 17:20:00,119.045,119.16,119.04,119.15,2103099999.0
2007-10-05 17:25:00,119.15,119.23,119.11,119.14,3136899998.0
2007-10-05 17:30:00,119.14,119.29,119.1,119.11,5821100001.0
2007-10-05 17:35:00,119.11,119.13,119.03,119.06,2825899998.0
2007-10-05 17:40:00,119.06,119.15,119.05,119.1,2842500000.0
2007-10-05 17:45:00,119.1,119.12,119.04,119.05,1256299999.0
2007-10-05 17:50:00,119.04,119.19,119.01,119.14,2236300000.0
2007-10-05 17:55:00,119.14,119.18,119.0,119.0,3286700002.0
2007-10-05 18:00:00,119.0,119.13,119.0,119.1,1505200000.0
2007-10-05 18:05:00,119.1,119.1,118.97,119.025,1225800000.0
2007-10-05 18:10:00,119.025,119.15,119.025,119.125,1901900000.0
2007-10-05 18:15:00,119.14,119.22,119.125,119.17,1557300000.0
2007-10-05 18:20:00,119.17,119.18,119.12,119.125,1183000002.0
2007-10-05 18:25:00,119.13,119.15,119.1,119.11,1237400001.0
2007-10-05 18:30:00,119.11,119.14,119.07,119.11,1045400001.0
2007-10-05 18:35:00,119.13,119.15,119.07,119.1,1150900001.0
2007-10-05 18:40:00,119.11,119.12,119.055,119.07,752400000.0
2007-10-05 18:45:00,119.055,119.1,119.05,119.06,778500000.0
2007-10-05 18:50:00,119.08,119.08,119.035,119.06,702900000.0
2007-10-05 18:55:00,119.05,119.13,119.045,119.095,1469299994.0
2007-10-05 19:00:00,119.1,119.13,119.05,119.1,2266599981.0
2007-10-05 19:05:00,119.09,119.11,119.05,119.06,1076800000.0
2007-10-05 19:10:00,119.06,119.08,119.035,119.05,1188799999.0
2007-10-05 19:15:00,119.05,119.08,119.03,119.06,1404499998.0
2007-10-05 19:20:00,119.05,119.06,118.98,119.01,1295899984.0
2007-10-05 19:25:00,119.01,119.03,118.99,119.03,441200002.0
2007-10-05 19:30:00,119.03,119.1,119.02,119.09,1124299996.0
2007-10-05 19:35:00,119.07,119.09,119.035,119.06,403700000.0
2007-10-05 19:40:00,119.06,119.11,119.05,119.06,880200001.0
2007-10-05 19:45:00,119.06,119.13,119.04,119.09,1518100003.0
2007-10-05 19:50:00,119.095,119.14,119.08,119.135,823900000.0
2007-10-05 19:55:00,119.15,119.16,119.1,119.13,1031399998.0
2007-10-05 20:00:00,119.15,119.19,119.12,119.165,375600002.0
2007-10-05 20:05:00,119.165,119.19,119.14,119.16,909000001.0
2007-10-05 20:10:00,119.16,119.19,119.11,119.13,527200000.0
2007-10-05 20:15:00,119.12,119.14,119.09,119.09,414200000.0
2007-10-05 20:20:00,119.09,119.11,119.045,119.09,832700000.0
2007-10-05 20:25:00,119.08,119.1,119.015,119.045,919000000.0
2007-10-05 20:30:00,119.05,119.07,119.035,119.07,565600000.0
2007-10-05 20:35:00,119.08,119.08,119.02,119.05,413600004.0
2007-10-05 20:40:00,119.05,119.08,119.035,119.06,406399999.0
2007-10-05 20:45:00,119.06,119.06,119.03,119.04,538700000.0
2007-10-05 20:50:00,119.04,119.05,119.01,119.04,1124900000.0
2007-10-05 20:55:00,119.03,119.04,119.01,119.04,546299999.0
2007-10-05 21:00:00,119.04,119.06,119.03,119.04,680199984.0
2007-10-05 21:05:00,119.04,119.1,119.03,119.085,505600008.0
2007-10-05 21:10:00,119.09,119.1,119.06,119.08,403100000.0
2007-10-05 21:15:00,119.09,119.12,119.03,119.1,632800001.0
2007-10-05 21:20:00,119.1,119.1,119.03,119.08,869900002.0
2007-10-05 21:25:00,119.08,119.1,119.06,119.09,367200000.0
2007-10-05 21:30:00,119.09,119.1,119.07,119.085,270700000.0
2007-10-05 21:35:00,119.09,119.09,119.06,119.08,534400000.0
2007-10-05 21:40:00,119.085,119.09,119.015,119.075,435200000.0
2007-10-05 21:45:00,119.08,119.09,119.02,119.05,937900000.0
2007-10-05 21:50:00,119.04,119.06,119.025,119.04,571600000.0
2007-10-05 21:55:00,119.04,119.05,119.02,119.05,352900000.0
2007-10-05 22:00:00,119.05,119.09,119.03,119.09,626500000.0
2007-10-05 22:05:00,119.09,119.1,119.01,119.085,902100000.0
2007-10-05 22:10:00,119.085,119.14,119.085,119.13,457400000.0
2007-10-05 22:15:00,119.12,119.15,119.1,119.14,864800000.0
2007-10-05 22:20:00,119.16,119.19,119.13,119.18,510100001.0
2007-10-05 22:25:00,119.18,119.185,119.13,119.18,509700000.0
2007-10-05 22:30:00,119.17,119.19,119.135,119.135,667500000.0
2007-10-05 22:35:00,119.135,119.175,119.1,119.145,737900001.0
2007-10-05 22:40:00,119.15,119.16,119.12,119.13,415700000.0
2007-10-05 22:45:00,119.14,119.19,119.12,119.19,397000000.0
2007-10-05 22:50:00,119.18,119.185,119.165,119.18,260400000.0
2007-10-05 22:55:00,119.18,119.36,119.18,119.25,1156100002.0
2007-10-07 23:25:00,119.37,119.37,119.31,119.33,152000000.0
2007-10-07 23:30:00,119.33,119.37,119.3,119.36,294700000.0
2007-10-07 23:35:00,119.36,119.43,119.36,119.4,347100000.0
2007-10-07 23:40:00,119.37,119.41,119.325,119.34,736000000.0
2007-10-07 23:45:00,119.34,119.41,119.325,119.4,399000000.0
2007-10-07 23:50:00,119.39,119.44,119.39,119.42,614500000.0
2007-10-07 23:55:00,119.42,119.45,119.39,119.45,570300000.0
2007-10-08 00:00:00,119.38,119.42,119.305,119.33,324900000.0
2007-10-08 00:05:00,119.32,119.345,119.25,119.3,242000000.0
2007-10-08 00:10:00,119.3,119.355,119.3,119.33,219699999.0
2007-10-08 00:15:00,119.33,119.35,119.285,119.33,257100000.0
2007-10-08 00:20:00,119.33,119.33,119.27,119.32,155600000.0
2007-10-08 00:25:00,119.3,119.31,119.25,119.27,229200000.0
2007-10-08 00:30:00,119.27,119.3,119.26,119.28,87700000.0
2007-10-08 00:35:00,119.27,119.28,119.14,119.14,174000000.0
2007-10-08 00:40:00,119.15,119.17,119.11,119.14,186800000.0
2007-10-08 00:45:00,119.15,119.15,119.08,119.11,190100000.0
2007-10-08 00:50:00,119.12,119.14,119.095,119.13,183300000.0
2007-10-08 00:55:00,119.13,119.14,119.045,119.05,315300000.0
2007-10-08 01:00:00,119.07,119.09,119.03,119.05,174200000.0
2007-10-08 01:05:00,119.03,119.05,118.96,119.01,335900000.0
2007-10-08 01:10:00,119.01,119.01,118.95,119.01,212200000.0
2007-10-08 01:15:00,119.01,119.05,118.98,119.02,525500000.0
2007-10-08 01:20:00,119.03,119.06,118.975,119.06,609700000.0
2007-10-08 01:25:00,119.06,119.21,119.035,119.21,534400000.0
2007-10-08 01:30:00,119.21,119.21,119.16,119.165,825400000.0
2007-10-08 01:35:00,119.18,119.19,119.15,119.18,381600000.0
2007-10-08 01:40:00,119.16,119.2,119.14,119.14,183200000.0
2007-10-08 01:45:00,119.16,119.16,119.095,119.1,826700000.0
2007-10-08 01:50:00,119.12,119.14,119.1,119.12,286400000.0
2007-10-08 01:55:00,119.12,119.21,119.1,119.2,389900000.0
2007-10-08 02:00:00,119.2,119.21,119.1,119.1,727799999.0
2007-10-08 02:05:00,119.09,119.12,119.07,119.12,499200001.0
2007-10-08 02:10:00,119.12,119.18,119.12,119.17,289400000.0
2007-10-08 02:15:00,119.17,119.17,119.14,119.14,153299999.0
2007-10-08 02:20:00,119.14,119.14,119.085,119.085,343400000.0
2007-10-08 02:25:00,119.11,119.2,119.05,119.18,581800000.0
2007-10-08 02:30:00,119.18,119.19,119.11,119.13,629199996.0
2007-10-08 02:35:00,119.11,119.14,119.1,119.14,134600001.0
2007-10-08 02:40:00,119.15,119.2,119.15,119.16,191700000.0
2007-10-08 02:45:00,119.16,119.2,119.13,119.18,588799999.0
2007-10-08 02:50:00,119.18,119.18,119.13,119.15,598300003.0
2007-10-08 02:55:00,119.15,119.18,119.135,119.17,346400001.0
2007-10-08 03:00:00,119.18,119.23,119.17,119.22,856799974.0
2007-10-08 03:05:00,119.22,119.25,119.2,119.23,911400000.0
2007-10-08 03:10:00,119.24,119.3,119.24,119.25,918799997.0
2007-10-08 03:15:00,119.25,119.25,119.17,119.21,730100000.0
2007-10-08 03:20:00,119.21,119.21,119.16,119.18,156200000.0
2007-10-08 03:25:00,119.18,119.24,119.18,119.2,449700001.0
2007-10-08 03:30:00,119.21,119.26,119.19,119.2,534500000.0
2007-10-08 03:35:00,119.2,119.2,119.17,119.2,611700000.0
2007-10-08 03:40:00,119.2,119.22,119.18,119.21,779999994.0
2007-10-08 03:45:00,119.22,119.24,119.2,119.23,1978199973.0
2007-10-08 03:50:00,119.23,119.26,119.185,119.25,330699998.0
2007-10-08 03:55:00,119.25,119.31,119.23,119.29,675800000.0
2007-10-08 04:00:00,119.3,119.32,119.27,119.29,471600000.0
2007-10-08 04:05:00,119.29,119.29,119.21,119.26,555800000.0
2007-10-08 04:10:00,119.25,119.28,119.23,119.24,517900000.0
2007-10-08 04:15:00,119.24,119.26,119.23,119.26,330399997.0
2007-10-08 04:20:00,119.26,119.27,119.21,119.27,764699997.0
2007-10-08 04:25:00,119.27,119.27,119.23,119.26,265300000.0
2007-10-08 04:30:00,119.25,119.27,119.24,119.24,286900000.0
2007-10-08 04:35:00,119.24,119.24,119.19,119.19,305300000.0
2007-10-08 04:40:00,119.2,119.21,119.155,119.2,423100004.0
2007-10-08 04:45:00,119.2,119.22,119.19,119.21,494399999.0
2007-10-08 04:50:00,119.21,119.23,119.2,119.21,534800000.0
2007-10-08 04:55:00,119.21,119.24,119.19,119.22,576600000.0
2007-10-08 05:00:00,119.23,119.23,119.19,119.22,677099999.0
2007-10-08 05:05:00,119.22,119.23,119.2,119.21,503500000.0
2007-10-08 05:10:00,119.2,119.22,119.19,119.2,169800000.0
2007-10-08 05:15:00,119.22,119.22,119.2,119.21,304899998.0
2007-10-08 05:20:00,119.22,119.24,119.19,119.23,311100000.0
2007-10-08 05:25:00,119.23,119.24,119.12,119.16,666100000.0
2007-10-08 05:30:00,119.16,119.19,119.14,119.16,651200000.0
2007-10-08 05:35:00,119.17,119.19,119.15,119.18,397800000.0
2007-10-08 05:40:00,119.18,119.2,119.13,119.16,502700002.0
2007-10-08 05:45:00,119.17,119.18,119.16,119.17,204200000.0
2007-10-08 05:50:00,119.17,119.17,119.15,119.16,445600000.0
2007-10-08 05:55:00,119.155,119.18,119.145,119.16,519099994.0
2007-10-08 06:00:00,119.16,119.17,119.14,119.15,557599999.0
2007-10-08 06:05:00,119.15,119.18,119.13,119.14,381999998.0
2007-10-08 06:10:00,119.15,119.16,119.13,119.15,303999999.0
2007-10-08 06:15:00,119.14,119.16,119.12,119.14,421799999.0
2007-10-08 06:20:00,119.14,119.16,119.12,119.15,478899999.0
2007-10-08 06:25:00,119.16,119.24,119.15,119.22,468400000.0
2007-10-08 06:30:00,119.19,119.19,119.17,119.19,132000000.0
2007-10-08 06:35:00,119.18,119.18,119.17,119.18,268300000.0
2007-10-08 06:40:00,119.18,119.2,119.17,119.2,534600000.0
2007-10-08 06:45:00,119.2,119.2,119.2,119.2,8800000.0
2007-10-08 06:50:00,119.2,119.21,119.16,119.19,316799999.0
2007-10-08 06:55:00,119.19,119.2,119.17,119.2,278200002.0
2007-10-08 07:00:00,119.2,119.23,119.15,119.15,643999996.0
2007-10-08 07:05:00,119.15,119.17,119.15,119.17,504200001.0
2007-10-08 07:10:00,119.17,119.17,119.15,119.17,579899999.0
2007-10-08 07:15:00,119.165,119.19,119.145,119.19,797400000.0
2007-10-08 07:20:00,119.19,119.19,119.155,119.17,315600001.0
2007-10-08 07:25:00,119.17,119.17,119.15,119.16,324299998.0
2007-10-08 07:30:00,119.17,119.18,119.13,119.16,1163800000.0
2007-10-08 07:35:00,119.16,119.17,119.14,119.17,291100000.0
2007-10-08 07:40:00,119.18,119.24,119.175,119.18,595800000.0
2007-10-08 07:45:00,119.18,119.38,119.17,119.38,809800001.0
2007-10-08 07:50:00,119.38,119.38,119.25,119.34,899000002.0
2007-10-08 07:55:00,119.31,119.34,119.24,119.26,521700000.0
2007-10-08 08:00:00,119.28,119.3,119.22,119.23,989100000.0
2007-10-08 08:05:00,119.23,119.25,119.19,119.2,946000000.0
2007-10-08 08:10:00,119.2,119.21,119.02,119.04,1856900000.0
2007-10-08 08:15:00,119.03,119.07,118.99,119.06,1557799999.0
2007-10-08 08:20:00,119.08,119.13,119.03,119.11,1152499999.0
2007-10-08 08:25:00,119.11,119.15,119.1,119.12,1042700001.0
2007-10-08 08:30:00,119.14,119.15,119.1,119.11,723100000.0
2007-10-08 08:35:00,119.11,119.14,119.06,119.11,1436100004.0
2007-10-08 08:40:00,119.11,119.27,119.08,119.24,1632799997.0
2007-10-08 08:45:00,119.25,119.3,119.14,119.27,1420900001.0
2007-10-08 08:50:00,119.27,119.28,119.19,119.21,430900000.0
2007-10-08 08:55:00,119.21,119.25,119.18,119.21,814700011.0
2007-10-08 09:00:00,119.21,119.36,119.2,119.35,1283200000.0
2007-10-08 09:05:00,119.35,119.43,119.35,119.43,1108700000.0
2007-10-08 09:10:00,119.43,119.5,119.39,119.44,1019299992.0
2007-10-08 09:15:00,119.44,119.51,119.41,119.51,1423599999.0
2007-10-08 09:20:00,119.51,119.51,119.41,119.45,1102799987.0
2007-10-08 09:25:00,119.45,119.48,119.42,119.47,824599998.0
2007-10-08 09:30:00,119.47,119.47,119.41,119.43,889199999.0
2007-10-08 09:35:00,119.43,119.45,119.38,119.4,854400000.0
2007-10-08 09:40:00,119.42,119.44,119.325,119.38,1152400000.0
2007-10-08 09:45:00,119.38,119.41,119.32,119.37,1852899999.0
2007-10-08 09:50:00,119.37,119.4,119.32,119.36,2566000005.0
2007-10-08 09:55:00,119.36,119.36,119.26,119.3,1389300000.0
2007-10-08 10:00:00,119.3,119.38,119.27,119.38,1402900000.0
2007-10-08 10:05:00,119.38,119.44,119.36,119.44,1822899996.0
2007-10-08 10:10:00,119.43,119.48,119.4,119.45,1344499998.0
2007-10-08 10:15:00,119.45,119.45,119.38,119.42,869800000.0
2007-10-08 10:20:00,119.42,119.49,119.4,119.47,1940500000.0
2007-10-08 10:25:00,119.47,119.51,119.26,119.32,1880800000.0
2007-10-08 10:30:00,119.34,119.39,119.3,119.35,1602199999.0
2007-10-08 10:35:00,119.35,119.48,119.33,119.42,2069799999.0
2007-10-08 10:40:00,119.41,119.44,119.29,119.29,1273399994.0
2007-10-08 10:45:00,119.28,119.43,119.26,119.32,1330000000.0
2007-10-08 10:50:00,119.32,119.41,119.3,119.39,2187299999.0
2007-10-08 10:55:00,119.39,119.44,119.33,119.43,1580600000.0
2007-10-08 11:00:00,119.42,119.44,119.34,119.38,1526499999.0
2007-10-08 11:05:00,119.38,119.4,119.34,119.39,1037700000.0
2007-10-08 11:10:00,119.39,119.49,119.38,119.49,935499999.0
2007-10-08 11:15:00,119.48,119.5,119.42,119.44,751700000.0
2007-10-08 11:20:00,119.44,119.45,119.38,119.4,784000000.0
2007-10-08 11:25:00,119.4,119.47,119.33,119.37,2137100002.0
2007-10-08 11:30:00,119.37,119.38,119.3,119.33,1268100000.0
2007-10-08 11:35:00,119.33,119.33,119.28,119.32,1580499991.0
2007-10-08 11:40:00,119.33,119.43,119.33,119.38,1092700000.0
2007-10-08 11:45:00,119.38,119.45,119.345,119.4,1536000002.0
2007-10-08 11:50:00,119.4,119.4,119.34,119.39,790100000.0
2007-10-08 11:55:00,119.39,119.41,119.33,119.38,1424700000.0
2007-10-08 12:00:00,119.35,119.39,119.335,119.39,1083900000.0
2007-10-08 12:05:00,119.39,119.51,119.38,119.41,1544699999.0
2007-10-08 12:10:00,119.41,119.43,119.335,119.37,2046999997.0
2007-10-08 12:15:00,119.37,119.44,119.36,119.37,2030899989.0
2007-10-08 12:20:00,119.375,119.4,119.35,119.39,2015699999.0
2007-10-08 12:25:00,119.39,119.4,119.36,119.4,1606200000.0
2007-10-08 12:30:00,119.4,119.4,119.34,119.39,2144299993.0
2007-10-08 12:35:00,119.385,119.43,119.37,119.4,1448199998.0
2007-10-08 12:40:00,119.4,119.41,119.31,119.36,2516299952.0
2007-10-08 12:45:00,119.355,119.38,119.3,119.35,2840099998.0
2007-10-08 12:50:00,119.35,119.37,119.33,119.35,1306299996.0
2007-10-08 12:55:00,119.36,119.43,119.34,119.37,2585599990.0
2007-10-08 13:00:00,119.37,119.37,119.26,119.28,3120399975.0
2007-10-08 13:05:00,119.28,119.33,119.245,119.32,2594399984.0
2007-10-08 13:10:00,119.32,119.38,119.27,119.37,2279799968.0
2007-10-08 13:15:00,119.37,119.4,119.32,119.34,1269099995.0
2007-10-08 13:20:00,119.34,119.34,119.26,119.31,2725099974.0
2007-10-08 13:25:00,119.31,119.34,119.23,119.24,1363799998.0
2007-10-08 13:30:00,119.25,119.32,119.235,119.31,1520100006.0
2007-10-08 13:35:00,119.3,119.4,119.285,119.39,1763300000.0
2007-10-08 13:40:00,119.39,119.41,119.32,119.35,2211999992.0
2007-10-08 13:45:00,119.36,119.37,119.245,119.35,1994500000.0
2007-10-08 13:50:00,119.34,119.38,119.32,119.36,2100800016.0
2007-10-08 13:55:00,119.36,119.39,119.335,119.37,1644500007.0
2007-10-08 14:00:00,119.37,119.38,119.325,119.34,1347599998.0
2007-10-08 14:05:00,119.32,119.34,119.31,119.33,1878399981.0
2007-10-08 14:10:00,119.33,119.37,119.32,119.35,2006699994.0
2007-10-08 14:15:00,119.34,119.41,119.34,119.41,789799999.0
2007-10-08 14:20:00,119.41,119.44,119.36,119.38,1349799991.0
2007-10-08 14:25:00,119.38,119.38,119.32,119.36,2066899994.0
2007-10-08 14:30:00,119.36,119.37,119.3,119.33,1416700001.0
2007-10-08 14:35:00,119.33,119.35,119.305,119.35,1492200005.0
2007-10-08 14:40:00,119.34,119.38,119.31,119.35,2380499998.0
2007-10-08 14:45:00,119.34,119.35,119.27,119.29,1228800000.0
2007-10-08 14:50:00,119.29,119.31,119.21,119.21,1261700003.0
2007-10-08 14:55:00,119.21,119.26,119.15,119.24,1499800025.0
2007-10-08 15:00:00,119.24,119.32,119.225,119.32,2484400036.0
2007-10-08 15:05:00,119.32,119.35,119.24,119.26,1306800012.0
2007-10-08 15:10:00,119.26,119.3,119.23,119.29,1358200020.0
2007-10-08 15:15:00,119.29,119.31,119.19,119.2,1681500009.0
2007-10-08 15:20:00,119.2,119.26,119.17,119.22,1327400001.0
2007-10-08 15:25:00,119.25,119.28,119.22,119.25,740600003.0
2007-10-08 15:30:00,119.23,119.27,119.19,119.23,1287500000.0
2007-10-08 15:35:00,119.23,119.24,119.17,119.21,1336600001.0
2007-10-08 15:40:00,119.21,119.24,119.17,119.18,1210199991.0
2007-10-08 15:45:00,119.18,119.18,119.1,119.13,1374099998.0
2007-10-08 15:50:00,119.16,119.16,119.01,119.06,2362900009.0
2007-10-08 15:55:00,119.06,119.12,118.99,119.0,2440100010.0
2007-10-08 16:00:00,119.0,119.06,118.97,119.02,2173600010.0
2007-10-08 16:05:00,119.04,119.15,119.02,119.11,2515800010.0
2007-10-08 16:10:00,119.11,119.16,119.045,119.08,2612299999.0
2007-10-08 16:15:00,119.08,119.19,119.055,119.14,2002300007.0
2007-10-08 16:20:00,119.14,119.16,119.105,119.13,2364299986.0
2007-10-08 16:25:00,119.13,119.2,119.12,119.16,2003699987.0
2007-10-08 16:30:00,119.16,119.2,119.13,119.16,1785199983.0
2007-10-08 16:35:00,119.16,119.26,119.16,119.23,1900700000.0
2007-10-08 16:40:00,119.23,119.29,119.2,119.28,1906199994.0
2007-10-08 16:45:00,119.28,119.32,119.23,119.28,1908099990.0
2007-10-08 16:50:00,119.28,119.295,119.24,119.27,3398499970.0
2007-10-08 16:55:00,119.27,119.31,119.26,119.29,2195300003.0
2007-10-08 17:00:00,119.29,119.29,119.13,119.165,1905499993.0
2007-10-08 17:05:00,119.165,119.2,119.09,119.155,1871900004.0
2007-10-08 17:10:00,119.16,119.16,119.07,119.145,1666299993.0
2007-10-08 17:15:00,119.15,119.2,119.11,119.13,2277199998.0
2007-10-08 17:20:00,119.13,119.13,119.05,119.105,2940599973.0
2007-10-08 17:25:00,119.1,119.16,119.09,119.15,2145599981.0
2007-10-08 17:30:00,119.14,119.15,119.07,119.09,1712799991.0
2007-10-08 17:35:00,119.09,119.13,119.03,119.115,2123399995.0
2007-10-08 17:40:00,119.11,119.13,119.06,119.12,2399999974.0
2007-10-08 17:45:00,119.12,119.18,119.11,119.12,3211800000.0
2007-10-08 17:50:00,119.11,119.18,119.04,119.04,3192899999.0
2007-10-08 17:55:00,119.045,119.15,119.03,119.13,2491899988.0
2007-10-08 18:00:00,119.13,119.17,119.08,119.16,1812599991.0
2007-10-08 18:05:00,119.16,119.18,119.12,119.14,1237199989.0
2007-10-08 18:10:00,119.14,119.17,119.085,119.095,1018399997.0
2007-10-08 18:15:00,119.09,119.1,119.02,119.02,956399992.0
2007-10-08 18:20:00,119.03,119.03,118.97,118.98,1356199997.0
2007-10-08 18:25:00,118.99,119.0,118.95,118.95,999499988.0
2007-10-08 18:30:00,118.96,118.96,118.82,118.83,1821599977.0
2007-10-08 18:35:00,118.84,118.84,118.74,118.76,1980699997.0
2007-10-08 18:40:00,118.76,118.78,118.725,118.77,1905499994.0
2007-10-08 18:45:00,118.78,118.83,118.66,118.83,3362499977.0
2007-10-08 18:50:00,118.83,118.87,118.77,118.87,3349799977.0
2007-10-08 18:55:00,118.87,119.06,118.845,118.99,3017599991.0
2007-10-08 19:00:00,118.99,119.05,118.98,119.05,2120299972.0
2007-10-08 19:05:00,119.05,119.08,119.015,119.08,1491499987.0
2007-10-08 19:10:00,119.08,119.09,119.01,119.06,1361000000.0
2007-10-08 19:15:00,119.06,119.07,118.95,119.04,1280699992.0
2007-10-08 19:20:00,119.03,119.06,118.975,119.02,2984499983.0
2007-10-08 19:25:00,119.01,119.04,119.01,119.03,315999995.0
2007-10-08 19:30:00,119.03,119.06,119.02,119.05,359699998.0
2007-10-08 19:35:00,119.06,119.06,118.97,119.03,1157400001.0
2007-10-08 19:40:00,119.03,119.04,118.94,118.96,1383899989.0
2007-10-08 19:45:00,118.945,118.99,118.91,118.97,1219699983.0
2007-10-08 19:50:00,118.97,119.0,118.96,118.98,345000003.0
2007-10-08 19:55:00,118.97,118.97,118.89,118.89,1006299992.0
2007-10-08 20:00:00,118.89,118.94,118.89,118.91,1794200003.0
2007-10-08 20:05:00,118.91,118.96,118.89,118.93,1433499984.0
2007-10-08 20:10:00,118.93,118.97,118.89,118.97,785899998.0
2007-10-08 20:15:00,118.965,118.98,118.92,118.93,936399995.0
2007-10-08 20:20:00,118.925,118.95,118.91,118.92,355199994.0
2007-10-08 20:25:00,118.92,118.94,118.91,118.94,251100000.0
2007-10-08 20:30:00,118.94,118.94,118.91,118.92,305699997.0
2007-10-08 20:35:00,118.93,118.99,118.93,118.98,889900003.0
2007-10-08 20:40:00,118.98,119.01,118.97,118.98,402400001.0
2007-10-08 20:45:00,118.97,119.0,118.96,118.99,598299988.0
2007-10-08 20:50:00,118.99,118.99,118.87,118.87,975699999.0
2007-10-08 20:55:00,118.86,118.9,118.86,118.88,549899999.0
2007-10-08 21:00:00,118.88,118.91,118.875,118.91,342199996.0
2007-10-08 21:05:00,118.91,118.91,118.86,118.885,694699995.0
2007-10-08 21:10:00,118.885,118.9,118.85,118.89,964399986.0
2007-10-08 21:15:00,118.885,118.93,118.885,118.93,208799999.0
2007-10-08 21:20:00,118.92,118.93,118.9,118.9,222899993.0
2007-10-08 21:25:00,118.9,118.95,118.9,118.94,258199995.0
2007-10-08 21:30:00,118.94,118.94,118.91,118.92,246900003.0
2007-10-08 21:35:00,118.94,118.94,118.92,118.92,230800000.0
2007-10-08 21:40:00,118.93,118.93,118.85,118.88,513300000.0
2007-10-08 21:45:00,118.88,118.905,118.88,118.905,463199995.0
2007-10-08 21:50:00,118.905,118.905,118.89,118.9,136400000.0
2007-10-08 21:55:00,118.9,118.9,118.875,118.89,189200000.0
2007-10-08 22:00:00,118.89,118.94,118.87,118.925,871500001.0
2007-10-08 22:05:00,118.925,118.925,118.86,118.9,250400000.0
2007-10-08 22:10:00,118.9,118.92,118.86,118.89,616000005.0
2007-10-08 22:15:00,118.89,118.91,118.86,118.89,169999999.0
2007-10-08 22:20:00,118.89,118.9,118.85,118.85,626299996.0
2007-10-08 22:25:00,118.84,118.87,118.82,118.87,777000000.0
2007-10-08 22:30:00,118.86,118.88,118.83,118.87,1227099988.0
2007-10-08 22:35:00,118.87,118.87,118.845,118.86,701099999.0
2007-10-08 22:40:00,118.86,118.9,118.85,118.89,1105299994.0
2007-10-08 22:45:00,118.89,118.91,118.85,118.91,569000000.0
2007-10-08 22:50:00,118.9,118.93,118.9,118.93,269600000.0
2007-10-08 22:55:00,118.93,118.96,118.9,118.9,630799999.0
2007-10-08 23:00:00,118.94,118.96,118.92,118.95,77000000.0
2007-10-08 23:05:00,118.99,118.99,118.94,118.99,61100000.0
2007-10-08 23:10:00,119.0,119.05,118.955,119.05,124100000.0
2007-10-08 23:15:00,119.03,119.06,118.99,119.05,28200000.0
2007-10-08 23:20:00,119.05,119.08,119.01,119.06,221500000.0
2007-10-08 23:25:00,119.06,119.07,119.01,119.05,212500000.0
2007-10-08 23:30:00,119.06,119.095,119.01,119.04,575300000.0
2007-10-08 23:35:00,119.06,119.06,118.94,118.945,1027200000.0
2007-10-08 23:40:00,118.94,119.02,118.93,119.01,196700000.0
2007-10-08 23:45:00,119.01,119.02,118.965,118.985,520300000.0
2007-10-08 23:50:00,118.97,118.99,118.93,118.975,123800000.0
2007-10-08 23:55:00,118.94,119.01,118.94,119.0,212100000.0
2007-10-09 00:00:00,119.0,119.0,118.92,118.92,324500000.0
2007-10-09 00:05:00,118.93,118.94,118.92,118.92,285999999.0
2007-10-09 00:10:00,118.93,118.93,118.89,118.91,452000002.0
2007-10-09 00:15:00,118.9,118.91,118.83,118.85,474999993.0
2007-10-09 00:20:00,118.84,118.84,118.81,118.84,186000001.0
2007-10-09 00:25:00,118.825,118.83,118.785,118.82,158100000.0
2007-10-09 00:30:00,118.8,118.82,118.77,118.82,646700001.0
2007-10-09 00:35:00,118.83,118.86,118.79,118.85,487700001.0
2007-10-09 00:40:00,118.84,118.84,118.82,118.84,178400000.0
2007-10-09 00:45:00,118.84,118.91,118.81,118.89,522900000.0
2007-10-09 00:50:00,118.89,118.96,118.86,118.915,567400000.0
2007-10-09 00:55:00,118.93,118.95,118.87,118.87,459800000.0
2007-10-09 01:00:00,118.87,118.93,118.86,118.91,953600001.0
2007-10-09 01:05:00,118.895,118.94,118.895,118.94,227600000.0
2007-10-09 01:10:00,118.93,118.955,118.9,118.93,778800000.0
2007-10-09 01:15:00,118.93,118.96,118.905,118.95,794299999.0
2007-10-09 01:20:00,118.95,118.96,118.92,118.95,536599999.0
2007-10-09 01:25:00,118.955,119.0,118.94,119.0,658299997.0
2007-10-09 01:30:00,119.005,119.02,118.985,119.0,554999997.0
2007-10-09 01:35:00,119.0,119.05,118.995,119.035,975699999.0
2007-10-09 01:40:00,119.04,119.05,118.97,118.98,608799996.0
2007-10-09 01:45:00,118.98,119.01,118.945,118.95,917699985.0
2007-10-09 01:50:00,118.945,118.945,118.83,118.895,1397599989.0
2007-10-09 01:55:00,118.895,118.95,118.89,118.915,1242699995.0
2007-10-09 02:00:00,118.915,118.94,118.88,118.915,1035300000.0
2007-10-09 02:05:00,118.915,118.99,118.91,118.98,1215799996.0
2007-10-09 02:10:00,118.98,119.045,118.97,119.02,1126299989.0
2007-10-09 02:15:00,119.015,119.03,118.98,119.0,1136099994.0
2007-10-09 02:20:00,119.0,119.015,118.97,119.005,893200001.0
2007-10-09 02:25:00,119.01,119.03,118.95,118.98,1528100000.0
2007-10-09 02:30:00,118.98,119.0,118.93,118.985,1208400008.0
2007-10-09 02:35:00,118.985,118.985,118.92,118.965,1821100001.0
2007-10-09 02:40:00,118.965,118.985,118.94,118.97,752300006.0
2007-10-09 02:45:00,118.97,118.97,118.92,118.95,1667000008.0
2007-10-09 02:50:00,118.945,118.96,118.86,118.86,2110299990.0
2007-10-09 02:55:00,118.885,118.925,118.85,118.885,1696800005.0
2007-10-09 03:00:00,118.885,118.9,118.84,118.85,769000002.0
2007-10-09 03:05:00,118.84,118.87,118.77,118.8,2037000003.0
2007-10-09 03:10:00,118.79,118.8,118.68,118.75,3154299983.0
2007-10-09 03:15:00,118.75,118.75,118.6,118.625,2438199999.0
2007-10-09 03:20:00,118.625,118.65,118.6,118.64,2218500000.0
2007-10-09 03:25:00,118.635,118.64,118.61,118.63,1132699994.0
2007-10-09 03:30:00,118.625,118.63,118.59,118.61,1217100000.0
2007-10-09 03:35:00,118.6,118.645,118.51,118.645,2593499997.0
2007-10-09 03:40:00,118.64,118.645,118.56,118.58,1206200000.0
2007-10-09 03:45:00,118.58,118.595,118.51,118.59,2257999991.0
2007-10-09 03:50:00,118.585,118.63,118.56,118.59,1626899995.0
2007-10-09 03:55:00,118.605,118.655,118.59,118.655,2074799991.0
2007-10-09 04:00:00,118.66,118.66,118.59,118.62,1611599998.0
2007-10-09 04:05:00,118.615,118.65,118.6,118.645,899299999.0
2007-10-09 04:10:00,118.645,118.68,118.64,118.665,1839999999.0
2007-10-09 04:15:00,118.665,118.67,118.61,118.64,1579699998.0
2007-10-09 04:20:00,118.64,118.67,118.63,118.66,1100999998.0
2007-10-09 04:25:00,118.66,118.7,118.66,118.68,2366899993.0
2007-10-09 04:30:00,118.68,118.74,118.65,118.73,2067200004.0
2007-10-09 04:35:00,118.74,118.75,118.67,118.69,1806699993.0
2007-10-09 04:40:00,118.69,118.695,118.62,118.65,2011199999.0
2007-10-09 04:45:00,118.65,118.67,118.64,118.66,716600002.0
2007-10-09 04:50:00,118.66,118.675,118.61,118.65,1685999996.0
2007-10-09 04:55:00,118.65,118.66,118.62,118.63,1371299991.0
2007-10-09 05:00:00,118.645,118.695,118.63,118.67,1408399992.0
2007-10-09 05:05:00,118.665,118.71,118.65,118.69,1854399980.0
2007-10-09 05:10:00,118.69,118.69,118.65,118.675,1279999998.0
2007-10-09 05:15:00,118.67,118.73,118.66,118.695,1822699998.0
2007-10-09 05:20:00,118.7,118.75,118.67,118.74,890499999.0
2007-10-09 05:25:00,118.74,118.74,118.7,118.71,975500000.0
2007-10-09 05:30:00,118.69,118.75,118.69,118.715,1612799980.0
2007-10-09 05:35:00,118.72,118.72,118.67,118.67,1095700000.0
2007-10-09 05:40:00,118.675,118.725,118.66,118.69,837700001.0
2007-10-09 05:45:00,118.695,118.71,118.66,118.685,722500000.0
2007-10-09 05:50:00,118.67,118.705,118.66,118.68,937900000.0
2007-10-09 05:55:00,118.68,118.7,118.64,118.7,2476399998.0
2007-10-09 06:00:00,118.7,118.715,118.67,118.685,1894600002.0
2007-10-09 06:05:00,118.69,118.7,118.64,118.67,1269899999.0
2007-10-09 06:10:00,118.67,118.69,118.605,118.615,1270199999.0
2007-10-09 06:15:00,118.61,118.625,118.53,118.55,3788900002.0
2007-10-09 06:20:00,118.54,118.56,118.47,118.52,2755299993.0
2007-10-09 06:25:00,118.52,118.54,118.495,118.495,2325100003.0
2007-10-09 06:30:00,118.49,118.52,118.47,118.5,1877400000.0
2007-10-09 06:35:00,118.5,118.55,118.465,118.53,1250600000.0
2007-10-09 06:40:00,118.53,118.57,118.51,118.54,1277199998.0
2007-10-09 06:45:00,118.54,118.56,118.48,118.505,2190300006.0
2007-10-09 06:50:00,118.505,118.61,118.48,118.6,1637000002.0
2007-10-09 06:55:00,118.62,118.665,118.58,118.64,1123699999.0
2007-10-09 07:00:00,118.64,118.67,118.62,118.645,1532300005.0
2007-10-09 07:05:00,118.65,118.65,118.6,118.62,1242700000.0
2007-10-09 07:10:00,118.62,118.62,118.58,118.59,437900000.0
2007-10-09 07:15:00,118.59,118.63,118.56,118.58,974200000.0
2007-10-09 07:20:00,118.58,118.64,118.58,118.62,639900002.0
2007-10-09 07:25:00,118.62,118.645,118.59,118.625,971100000.0
2007-10-09 07:30:00,118.6,118.62,118.57,118.6,1012700000.0
2007-10-09 07:35:00,118.59,118.68,118.59,118.68,980899999.0
2007-10-09 07:40:00,118.68,118.69,118.61,118.69,1704900002.0
2007-10-09 07:45:00,118.69,118.86,118.66,118.82,2740899998.0
2007-10-09 07:50:00,118.82,118.83,118.71,118.72,3132299987.0
2007-10-09 07:55:00,118.715,118.82,118.705,118.81,2646299994.0
2007-10-09 08:00:00,118.81,118.82,118.67,118.69,2777799991.0
2007-10-09 08:05:00,118.69,118.72,118.65,118.72,2494999997.0
2007-10-09 08:10:00,118.725,118.755,118.69,118.74,1831299999.0
2007-10-09 08:15:00,118.74,118.855,118.73,118.84,2591500000.0
2007-10-09 08:20:00,118.84,118.92,118.8,118.89,2961700003.0
2007-10-09 08:25:00,118.89,118.92,118.81,118.92,2367700000.0
2007-10-09 08:30:00,118.905,119.01,118.9,118.97,3055000000.0
2007-10-09 08:35:00,118.97,118.975,118.91,118.94,2658200004.0
2007-10-09 08:40:00,118.94,118.95,118.86,118.885,2891200007.0
2007-10-09 08:45:00,118.87,118.92,118.84,118.87,2458500005.0
2007-10-09 08:50:00,118.87,118.91,118.845,118.89,2405800034.0
2007-10-09 08:55:00,118.885,118.94,118.87,118.93,2783800024.0
2007-10-09 09:00:00,118.93,118.97,118.83,118.84,2137400003.0
2007-10-09 09:05:00,118.84,118.84,118.72,118.76,1895000005.0
2007-10-09 09:10:00,118.76,118.77,118.6,118.69,3917200015.0
2007-10-09 09:15:00,118.7,118.75,118.665,118.68,3343500021.0
2007-10-09 09:20:00,118.68,118.78,118.665,118.74,2703100004.0
2007-10-09 09:25:00,118.735,118.86,118.725,118.85,2594900011.0
2007-10-09 09:30:00,118.85,118.85,118.74,118.75,2626800037.0
2007-10-09 09:35:00,118.75,118.82,118.705,118.81,2585500047.0
2007-10-09 09:40:00,118.81,118.89,118.78,118.85,3084300029.0
2007-10-09 09:45:00,118.87,118.9,118.825,118.83,2597300037.0
2007-10-09 09:50:00,118.83,118.85,118.76,118.81,2962900039.0
2007-10-09 09:55:00,118.795,118.81,118.72,118.72,2552300012.0
2007-10-09 10:00:00,118.72,118.8,118.7,118.78,2785100041.0
2007-10-09 10:05:00,118.78,118.78,118.74,118.74,1120800008.0
2007-10-09 10:10:00,118.75,118.75,118.69,118.72,2008700026.0
2007-10-09 10:15:00,118.72,118.75,118.68,118.68,2327100017.0
2007-10-09 10:20:00,118.68,118.73,118.68,118.7,1991600022.0
2007-10-09 10:25:00,118.69,118.71,118.65,118.68,2090000012.0
2007-10-09 10:30:00,118.68,118.71,118.63,118.66,2891100040.0
2007-10-09 10:35:00,118.65,118.8,118.625,118.72,3500800029.0
2007-10-09 10:40:00,118.72,118.76,118.655,118.67,1970600030.0
2007-10-09 10:45:00,118.68,118.75,118.665,118.74,1252400014.0
2007-10-09 10:50:00,118.73,118.86,118.72,118.76,1787100013.0
2007-10-09 10:55:00,118.74,118.81,118.74,118.76,1247600001.0
2007-10-09 11:00:00,118.76,118.82,118.61,118.71,2691800010.0
2007-10-09 11:05:00,118.71,118.73,118.67,118.69,944600001.0
2007-10-09 11:10:00,118.69,118.71,118.635,118.67,1139300004.0
2007-10-09 11:15:00,118.67,118.72,118.64,118.66,1842500022.0
2007-10-09 11:20:00,118.67,118.74,118.65,118.67,2725000041.0
2007-10-09 11:25:00,118.68,118.69,118.625,118.67,2626500046.0
2007-10-09 11:30:00,118.67,118.74,118.63,118.65,2610400029.0
2007-10-09 11:35:00,118.66,118.68,118.45,118.51,3645700038.0
2007-10-09 11:40:00,118.51,118.55,118.45,118.48,3808600019.0
2007-10-09 11:45:00,118.49,118.49,118.445,118.465,2432200031.0
2007-10-09 11:50:00,118.47,118.51,118.46,118.48,1116700009.0
2007-10-09 11:55:00,118.48,118.52,118.45,118.51,1882900016.0
2007-10-09 12:00:00,118.51,118.69,118.485,118.68,1889300003.0
2007-10-09 12:05:00,118.68,118.74,118.62,118.73,2457000009.0
2007-10-09 12:10:00,118.72,118.75,118.675,118.69,1947600004.0
2007-10-09 12:15:00,118.69,118.7,118.625,118.67,885600005.0
2007-10-09 12:20:00,118.67,118.69,118.6,118.68,2204900022.0
2007-10-09 12:25:00,118.7,118.75,118.68,118.72,1155700011.0
2007-10-09 12:30:00,118.72,118.75,118.72,118.74,1445700006.0
2007-10-09 12:35:00,118.74,118.77,118.7,118.72,1517900003.0
2007-10-09 12:40:00,118.72,118.76,118.65,118.67,1433600009.0
2007-10-09 12:45:00,118.67,118.74,118.67,118.72,1231600006.0
2007-10-09 12:50:00,118.72,118.74,118.63,118.66,2074100011.0
2007-10-09 12:55:00,118.66,118.77,118.65,118.76,1778800009.0
2007-10-09 13:00:00,118.76,118.77,118.7,118.71,1464900006.0
2007-10-09 13:05:00,118.71,118.77,118.69,118.76,885800002.0
2007-10-09 13:10:00,118.76,118.82,118.74,118.82,1947000008.0
2007-10-09 13:15:00,118.82,118.82,118.79,118.8,1732900005.0
2007-10-09 13:20:00,118.8,118.83,118.76,118.77,2142100020.0
2007-10-09 13:25:00,118.77,118.77,118.72,118.73,1378100010.0
2007-10-09 13:30:00,118.74,118.74,118.625,118.66,1776700019.0
2007-10-09 13:35:00,118.66,118.71,118.65,118.65,1933700019.0
2007-10-09 13:40:00,118.65,118.66,118.52,118.58,2467100011.0
2007-10-09 13:45:00,118.58,118.58,118.445,118.52,1949900014.0
2007-10-09 13:50:00,118.52,118.55,118.5,118.54,1709500010.0
2007-10-09 13:55:00,118.54,118.56,118.51,118.55,2091800022.0
2007-10-09 14:00:00,118.56,118.59,118.54,118.59,1526700007.0
2007-10-09 14:05:00,118.59,118.63,118.56,118.595,1596900014.0
2007-10-09 14:10:00,118.6,118.61,118.53,118.61,2551000025.0
2007-10-09 14:15:00,118.61,118.735,118.55,118.67,2876100003.0
2007-10-09 14:20:00,118.655,118.71,118.65,118.69,2075000007.0
2007-10-09 14:25:00,118.7,118.76,118.7,118.72,1732299995.0
2007-10-09 14:30:00,118.72,118.81,118.705,118.765,2225800007.0
2007-10-09 14:35:00,118.78,118.79,118.71,118.71,2098900012.0
2007-10-09 14:40:00,118.71,118.72,118.61,118.66,2036000001.0
2007-10-09 14:45:00,118.66,118.67,118.59,118.64,1678900009.0
2007-10-09 14:50:00,118.63,118.71,118.63,118.7,1631599999.0
2007-10-09 14:55:00,118.7,118.7,118.64,118.66,1351900007.0
2007-10-09 15:00:00,118.66,118.73,118.62,118.67,1728100007.0
2007-10-09 15:05:00,118.67,118.68,118.6,118.62,1465200003.0
2007-10-09 15:10:00,118.61,118.61,118.47,118.53,2956700016.0
2007-10-09 15:15:00,118.52,118.56,118.47,118.53,3538100038.0
2007-10-09 15:20:00,118.53,118.57,118.47,118.53,2454000010.0
2007-10-09 15:25:00,118.53,118.59,118.49,118.59,2706000054.0
2007-10-09 15:30:00,118.6,118.63,118.56,118.56,2739000029.0
2007-10-09 15:35:00,118.56,118.61,118.51,118.56,3992800014.0
2007-10-09 15:40:00,118.56,118.58,118.46,118.49,2742600001.0
2007-10-09 15:45:00,118.49,118.55,118.45,118.53,2449500004.0
2007-10-09 15:50:00,118.52,118.62,118.51,118.57,2670500017.0
2007-10-09 15:55:00,118.57,118.61,118.52,118.57,1879300000.0
2007-10-09 16:00:00,118.56,118.64,118.51,118.51,3574400004.0
2007-10-09 16:05:00,118.51,118.53,118.4,118.41,2266000007.0
2007-10-09 16:10:00,118.43,118.49,118.385,118.49,1879900003.0
2007-10-09 16:15:00,118.49,118.52,118.42,118.49,1229600004.0
2007-10-09 16:20:00,118.49,118.55,118.48,118.54,1643200007.0
2007-10-09 16:25:00,118.55,118.6,118.45,118.47,2475600005.0
2007-10-09 16:30:00,118.47,118.49,118.42,118.47,2310000018.0
2007-10-09 16:35:00,118.46,118.53,118.43,118.51,2479700009.0
2007-10-09 16:40:00,118.51,118.69,118.49,118.67,4696900026.0
2007-10-09 16:45:00,118.67,118.77,118.64,118.75,3995600003.0
2007-10-09 16:50:00,118.745,118.88,118.745,118.84,3987500011.0
2007-10-09 16:55:00,118.835,118.9,118.8,118.82,4298900005.0
2007-10-09 17:00:00,118.82,118.84,118.76,118.82,3107799999.0
2007-10-09 17:05:00,118.82,118.87,118.79,118.84,2799000002.0
2007-10-09 17:10:00,118.84,118.92,118.805,118.84,2859700000.0
2007-10-09 17:15:00,118.84,118.87,118.795,118.86,2621700000.0
2007-10-09 17:20:00,118.86,118.9,118.84,118.84,2407100001.0
2007-10-09 17:25:00,118.85,118.89,118.83,118.87,1333000000.0
2007-10-09 17:30:00,118.865,118.89,118.83,118.87,2188600003.0
2007-10-09 17:35:00,118.87,118.88,118.8,118.82,1949699999.0
2007-10-09 17:40:00,118.82,118.83,118.72,118.77,2747000000.0
2007-10-09 17:45:00,118.77,118.8,118.64,118.735,1931400002.0
2007-10-09 17:50:00,118.735,118.77,118.72,118.77,1610000002.0
2007-10-09 17:55:00,118.76,118.86,118.735,118.79,1300400000.0
2007-10-09 18:00:00,118.78,118.85,118.76,118.84,1290600000.0
2007-10-09 18:05:00,118.84,118.87,118.83,118.86,615400000.0
2007-10-09 18:10:00,118.86,119.04,118.835,119.01,1576500000.0
2007-10-09 18:15:00,119.01,119.04,118.97,119.01,1166200000.0
2007-10-09 18:20:00,119.01,119.04,118.96,118.96,1297200000.0
2007-10-09 18:25:00,118.98,118.99,118.92,118.93,1017100000.0
2007-10-09 18:30:00,118.93,119.0,118.89,118.99,1305200000.0
2007-10-09 18:35:00,118.99,119.06,118.96,119.04,747200000.0
2007-10-09 18:40:00,119.04,119.05,118.94,118.96,803800000.0
2007-10-09 18:45:00,118.95,119.06,118.95,119.04,712000000.0
2007-10-09 18:50:00,119.04,119.09,118.98,119.01,795800000.0
2007-10-09 18:55:00,119.01,119.02,118.98,119.0,443300000.0
2007-10-09 19:00:00,119.0,119.01,118.97,118.99,754100000.0
2007-10-09 19:05:00,118.99,119.01,118.965,119.01,590100000.0
2007-10-09 19:10:00,119.01,119.03,118.995,119.0,370800000.0
2007-10-09 19:15:00,119.0,119.01,118.98,119.0,342400000.0
2007-10-09 19:20:00,119.0,119.03,118.985,118.99,360800000.0
2007-10-09 19:25:00,119.0,119.02,118.945,119.01,914000000.0
2007-10-09 19:30:00,118.99,119.01,118.965,118.99,497500000.0
2007-10-09 19:35:00,118.99,118.99,118.93,118.96,1143900000.0
2007-10-09 19:40:00,118.97,118.98,118.92,118.92,940600000.0
2007-10-09 19:45:00,118.95,118.99,118.89,118.96,1424200002.0
2007-10-09 19:50:00,118.97,119.0,118.94,118.99,1021400000.0
2007-10-09 19:55:00,118.99,118.99,118.925,118.94,865200000.0
2007-10-09 20:00:00,118.92,119.13,118.87,119.08,3965400002.0
2007-10-09 20:05:00,119.08,119.105,119.01,119.01,3007700001.0
2007-10-09 20:10:00,119.02,119.09,118.995,119.08,1497400002.0
2007-10-09 20:15:00,119.08,119.09,119.045,119.07,1275400002.0
2007-10-09 20:20:00,119.07,119.07,118.98,119.02,1540800002.0
2007-10-09 20:25:00,119.0,119.1,119.0,119.1,1649700004.0
2007-10-09 20:30:00,119.1,119.165,119.085,119.15,1869800003.0
2007-10-09 20:35:00,119.16,119.26,119.135,119.16,3163599997.0
2007-10-09 20:40:00,119.18,119.18,119.085,119.115,2086400010.0
2007-10-09 20:45:00,119.13,119.28,119.08,119.27,3129600006.0
2007-10-09 20:50:00,119.27,119.34,119.22,119.24,2580800001.0
2007-10-09 20:55:00,119.24,119.24,119.16,119.16,1854400003.0
2007-10-09 21:00:00,119.16,119.2,119.12,119.15,1091299999.0
2007-10-09 21:05:00,119.16,119.25,119.13,119.24,1211300001.0
2007-10-09 21:10:00,119.24,119.26,119.185,119.19,746600000.0
2007-10-09 21:15:00,119.19,119.24,119.16,119.18,944100001.0
2007-10-09 21:20:00,119.18,119.19,119.135,119.15,805000000.0
2007-10-09 21:25:00,119.15,119.16,119.125,119.14,867200000.0
2007-10-09 21:30:00,119.14,119.15,119.115,119.14,285500000.0
2007-10-09 21:35:00,119.135,119.15,119.125,119.13,673100004.0
2007-10-09 21:40:00,119.13,119.13,119.08,119.1,859400005.0
2007-10-09 21:45:00,119.1,119.12,119.08,119.12,382900001.0
2007-10-09 21:50:00,119.12,119.19,119.11,119.185,764400006.0
2007-10-09 21:55:00,119.19,119.23,119.14,119.21,1231200015.0
2007-10-09 22:00:00,119.21,119.23,119.165,119.22,847200003.0
2007-10-09 22:05:00,119.22,119.27,119.19,119.23,981400000.0
2007-10-09 22:10:00,119.24,119.34,119.23,119.3,1718200001.0
2007-10-09 22:15:00,119.29,119.31,119.26,119.27,677000001.0
2007-10-09 22:20:00,119.27,119.28,119.21,119.22,472400000.0
2007-10-09 22:25:00,119.22,119.3,119.2,119.29,1269200005.0
2007-10-09 22:30:00,119.28,119.32,119.255,119.29,1239100004.0
2007-10-09 22:35:00,119.29,119.38,119.26,119.34,1323300006.0
2007-10-09 22:40:00,119.34,119.38,119.315,119.365,778200000.0
2007-10-09 22:45:00,119.38,119.41,119.35,119.35,738500000.0
2007-10-09 22:50:00,119.35,119.38,119.28,119.31,671000001.0
2007-10-09 22:55:00,119.3,119.34,119.28,119.28,244900000.0
2007-10-09 23:00:00,119.28,119.31,119.26,119.31,102400000.0
2007-10-09 23:05:00,119.32,119.55,119.32,119.42,305900000.0
2007-10-09 23:10:00,119.44,119.52,119.39,119.42,521400000.0
2007-10-09 23:15:00,119.43,119.45,119.34,119.37,629900000.0
2007-10-09 23:20:00,119.34,119.4,119.29,119.38,672400000.0
2007-10-09 23:25:00,119.38,119.38,119.32,119.36,437300000.0
2007-10-09 23:30:00,119.36,119.38,119.32,119.35,230400000.0
2007-10-09 23:35:00,119.365,119.38,119.31,119.335,342299997.0
2007-10-09 23:40:00,119.335,119.34,119.23,119.295,683800000.0
2007-10-09 23:45:00,119.3,119.305,119.25,119.28,333000000.0
2007-10-09 23:50:00,119.29,119.31,119.2,119.23,695700000.0
2007-10-09 23:55:00,119.23,119.33,119.23,119.29,160200000.0
2007-10-10 00:00:00,119.31,119.345,119.27,119.305,547700000.0
2007-10-10 00:05:00,119.3,119.31,119.22,119.27,926200000.0
2007-10-10 00:10:00,119.27,119.28,119.19,119.24,318700000.0
2007-10-10 00:15:00,119.23,119.27,119.22,119.27,629499995.0
2007-10-10 00:20:00,119.27,119.27,119.21,119.21,833699987.0
2007-10-10 00:25:00,119.21,119.24,119.17,119.175,606000000.0
2007-10-10 00:30:00,119.175,119.22,119.16,119.18,645099989.0
2007-10-10 00:35:00,119.175,119.19,119.11,119.19,1499599993.0
2007-10-10 00:40:00,119.19,119.25,119.18,119.2,1095299993.0
2007-10-10 00:45:00,119.21,119.22,119.15,119.21,879099996.0
2007-10-10 00:50:00,119.22,119.27,119.2,119.255,964899999.0
2007-10-10 00:55:00,119.255,119.28,119.22,119.23,1575399997.0
2007-10-10 01:00:00,119.23,119.235,119.17,119.22,1057299991.0
2007-10-10 01:05:00,119.22,119.225,119.16,119.205,1912999973.0
2007-10-10 01:10:00,119.19,119.22,119.19,119.215,912800000.0
2007-10-10 01:15:00,119.19,119.245,119.19,119.24,1103599995.0
2007-10-10 01:20:00,119.24,119.25,119.2,119.24,1319999993.0
2007-10-10 01:25:00,119.24,119.245,119.19,119.2,1463899987.0
2007-10-10 01:30:00,119.22,119.26,119.19,119.25,909599995.0
2007-10-10 01:35:00,119.25,119.27,119.23,119.25,1018699987.0
2007-10-10 01:40:00,119.26,119.28,119.23,119.23,1024599996.0
2007-10-10 01:45:00,119.23,119.3,119.21,119.28,889499997.0
2007-10-10 01:50:00,119.29,119.31,119.26,119.29,2353299976.0
2007-10-10 01:55:00,119.295,119.32,119.28,119.305,1099699986.0
2007-10-10 02:00:00,119.28,119.315,119.28,119.31,1471999978.0
2007-10-10 02:05:00,119.31,119.34,119.27,119.31,1553999988.0
2007-10-10 02:10:00,119.32,119.33,119.28,119.31,2239199966.0
2007-10-10 02:15:00,119.31,119.38,119.31,119.34,1612599982.0
2007-10-10 02:20:00,119.34,119.35,119.32,119.35,1405199988.0
2007-10-10 02:25:00,119.34,119.375,119.32,119.355,1427799994.0
2007-10-10 02:30:00,119.355,119.365,119.275,119.295,2347999991.0
2007-10-10 02:35:00,119.295,119.355,119.26,119.31,3043299967.0
2007-10-10 02:40:00,119.31,119.35,119.27,119.33,2690999980.0
2007-10-10 02:45:00,119.335,119.37,119.32,119.35,1501599968.0
2007-10-10 02:50:00,119.35,119.36,119.33,119.35,2924099960.0
2007-10-10 02:55:00,119.35,119.36,119.315,119.32,3342099969.0
2007-10-10 03:00:00,119.32,119.34,119.29,119.31,2717399992.0
2007-10-10 03:05:00,119.31,119.35,119.29,119.335,1797499977.0
2007-10-10 03:10:00,119.335,119.355,119.23,119.26,2391699973.0
2007-10-10 03:15:00,119.25,119.26,119.21,119.24,1670999975.0
2007-10-10 03:20:00,119.24,119.265,119.23,119.25,1098899991.0
2007-10-10 03:25:00,119.25,119.28,119.24,119.275,1771899991.0
2007-10-10 03:30:00,119.27,119.31,119.24,119.26,1341599993.0
2007-10-10 03:35:00,119.245,119.27,119.23,119.25,963799994.0
2007-10-10 03:40:00,119.25,119.29,119.24,119.275,2004299997.0
2007-10-10 03:45:00,119.28,119.28,119.24,119.26,1243300003.0
2007-10-10 03:50:00,119.26,119.26,119.22,119.24,1103099991.0
2007-10-10 03:55:00,119.24,119.275,119.24,119.26,516000000.0
2007-10-10 04:00:00,119.27,119.29,119.26,119.29,1267099972.0
2007-10-10 04:05:00,119.28,119.3,119.28,119.295,925899976.0
2007-10-10 04:10:00,119.285,119.315,119.28,119.28,973199995.0
2007-10-10 04:15:00,119.29,119.33,119.27,119.31,941599995.0
2007-10-10 04:20:00,119.305,119.33,119.305,119.33,429199995.0
2007-10-10 04:25:00,119.33,119.33,119.29,119.32,666800000.0
2007-10-10 04:30:00,119.315,119.34,119.29,119.32,904699998.0
2007-10-10 04:35:00,119.32,119.33,119.29,119.3,569899998.0
2007-10-10 04:40:00,119.3,119.31,119.29,119.29,481400000.0
2007-10-10 04:45:00,119.3,119.31,119.28,119.29,844500003.0
2007-10-10 04:50:00,119.29,119.3,119.23,119.24,1246999992.0
2007-10-10 04:55:00,119.23,119.27,119.21,119.27,825899988.0
2007-10-10 05:00:00,119.27,119.29,119.25,119.28,1624799975.0
2007-10-10 05:05:00,119.28,119.28,119.25,119.255,461199995.0
2007-10-10 05:10:00,119.26,119.29,119.255,119.27,996099978.0
2007-10-10 05:15:00,119.27,119.305,119.27,119.29,500399999.0
2007-10-10 05:20:00,119.29,119.29,119.25,119.29,938499988.0
2007-10-10 05:25:00,119.28,119.29,119.255,119.275,568499988.0
2007-10-10 05:30:00,119.28,119.28,119.26,119.27,414299998.0
2007-10-10 05:35:00,119.27,119.275,119.25,119.265,649099993.0
2007-10-10 05:40:00,119.265,119.28,119.26,119.265,350400000.0
2007-10-10 05:45:00,119.26,119.27,119.22,119.26,1131899988.0
2007-10-10 05:50:00,119.26,119.28,119.255,119.27,1437999986.0
2007-10-10 05:55:00,119.27,119.32,119.25,119.3,1607599984.0
2007-10-10 06:00:00,119.3,119.35,119.28,119.34,1071299987.0
2007-10-10 06:05:00,119.34,119.36,119.28,119.31,858299998.0
2007-10-10 06:10:00,119.3,119.32,119.25,119.275,837099992.0
2007-10-10 06:15:00,119.29,119.3,119.26,119.29,563399999.0
2007-10-10 06:20:00,119.275,119.3,119.27,119.28,374199997.0
2007-10-10 06:25:00,119.275,119.29,119.26,119.265,720699990.0
2007-10-10 06:30:00,119.28,119.28,119.22,119.255,622399996.0
2007-10-10 06:35:00,119.25,119.275,119.23,119.26,584899997.0
2007-10-10 06:40:00,119.255,119.27,119.25,119.255,323199999.0
2007-10-10 06:45:00,119.255,119.28,119.23,119.25,1622400000.0
2007-10-10 06:50:00,119.25,119.28,119.25,119.27,818199998.0
2007-10-10 06:55:00,119.27,119.29,119.26,119.27,710699991.0
2007-10-10 07:00:00,119.27,119.29,119.26,119.28,1799499963.0
2007-10-10 07:05:00,119.28,119.29,119.26,119.28,1216200007.0
2007-10-10 07:10:00,119.28,119.29,119.26,119.285,725600000.0
2007-10-10 07:15:00,119.285,119.29,119.27,119.275,623400002.0
2007-10-10 07:20:00,119.275,119.305,119.27,119.29,643300002.0
2007-10-10 07:25:00,119.29,119.29,119.26,119.26,778400008.0
2007-10-10 07:30:00,119.28,119.35,119.25,119.34,1727100014.0
2007-10-10 07:35:00,119.33,119.38,119.32,119.38,1316100014.0
2007-10-10 07:40:00,119.37,119.47,119.33,119.4,2393600002.0
2007-10-10 07:45:00,119.4,119.48,119.37,119.43,2149000021.0
2007-10-10 07:50:00,119.42,119.48,119.41,119.46,3221700031.0
2007-10-10 07:55:00,119.46,119.49,119.44,119.46,2586699997.0
2007-10-10 08:00:00,119.46,119.5,119.46,119.48,1230199996.0
2007-10-10 08:05:00,119.47,119.495,119.43,119.495,1779400001.0
2007-10-10 08:10:00,119.49,119.54,119.465,119.54,1929999991.0
2007-10-10 08:15:00,119.54,119.54,119.45,119.49,1464700001.0
2007-10-10 08:20:00,119.49,119.49,119.4,119.43,2323100006.0
2007-10-10 08:25:00,119.43,119.51,119.4,119.49,2249400013.0
2007-10-10 08:30:00,119.485,119.55,119.47,119.55,2803599998.0
2007-10-10 08:35:00,119.55,119.8,119.54,119.64,3800200016.0
2007-10-10 08:40:00,119.65,119.69,119.6,119.67,2886300023.0
2007-10-10 08:45:00,119.67,119.73,119.66,119.69,2749200013.0
2007-10-10 08:50:00,119.69,119.69,119.58,119.585,1885800000.0
2007-10-10 08:55:00,119.6,119.68,119.59,119.66,891699999.0
2007-10-10 09:00:00,119.66,119.76,119.62,119.73,2319299999.0
2007-10-10 09:05:00,119.73,119.78,119.71,119.73,1649600000.0
2007-10-10 09:10:00,119.73,119.74,119.625,119.64,1303200001.0
2007-10-10 09:15:00,119.64,119.65,119.585,119.6,1381500000.0
2007-10-10 09:20:00,119.6,119.62,119.55,119.62,2722600002.0
2007-10-10 09:25:00,119.62,119.62,119.55,119.57,1932199999.0
2007-10-10 09:30:00,119.57,119.63,119.56,119.61,1437799994.0
2007-10-10 09:35:00,119.61,119.61,119.55,119.57,1516400003.0
2007-10-10 09:40:00,119.57,119.59,119.54,119.57,1461000017.0
2007-10-10 09:45:00,119.57,119.58,119.46,119.57,1807400008.0
2007-10-10 09:50:00,119.58,119.6,119.51,119.55,1307400004.0
2007-10-10 09:55:00,119.56,119.6,119.52,119.57,2309500012.0
2007-10-10 10:00:00,119.58,119.59,119.49,119.51,2137400019.0
2007-10-10 10:05:00,119.53,119.55,119.48,119.51,1913700016.0
2007-10-10 10:10:00,119.52,119.6,119.51,119.57,1462600010.0
2007-10-10 10:15:00,119.57,119.61,119.54,119.57,2129900012.0
2007-10-10 10:20:00,119.57,119.64,119.54,119.57,2670400023.0
2007-10-10 10:25:00,119.57,119.57,119.48,119.5,2156900046.0
2007-10-10 10:30:00,119.51,119.56,119.49,119.56,1637600004.0
2007-10-10 10:35:00,119.56,119.69,119.56,119.66,3332900009.0
2007-10-10 10:40:00,119.66,119.73,119.62,119.68,4161300007.0
2007-10-10 10:45:00,119.66,119.69,119.53,119.59,3417400004.0
2007-10-10 10:50:00,119.59,119.61,119.54,119.57,2368700002.0
2007-10-10 10:55:00,119.57,119.57,119.52,119.555,1825600000.0
2007-10-10 11:00:00,119.555,119.61,119.555,119.57,2028400000.0
2007-10-10 11:05:00,119.57,119.6,119.53,119.6,1534400005.0
2007-10-10 11:10:00,119.61,119.63,119.57,119.62,1753500003.0
2007-10-10 11:15:00,119.61,119.63,119.54,119.54,2038900002.0
2007-10-10 11:20:00,119.54,119.6,119.54,119.59,2276500006.0
2007-10-10 11:25:00,119.59,119.6,119.52,119.54,1298500006.0
2007-10-10 11:30:00,119.54,119.57,119.495,119.53,2377500043.0
2007-10-10 11:35:00,119.54,119.56,119.52,119.55,1284700013.0
2007-10-10 11:40:00,119.55,119.62,119.53,119.615,2320200033.0
2007-10-10 11:45:00,119.62,119.625,119.555,119.575,2769300028.0
2007-10-10 11:50:00,119.57,119.59,119.55,119.59,1562800014.0
2007-10-10 11:55:00,119.59,119.7,119.59,119.69,3765000068.0
2007-10-10 12:00:00,119.7,119.75,119.65,119.66,2169700012.0
2007-10-10 12:05:00,119.67,119.72,119.655,119.72,1487300013.0
2007-10-10 12:10:00,119.72,119.76,119.71,119.76,1537900012.0
2007-10-10 12:15:00,119.76,119.83,119.74,119.82,1513500008.0
2007-10-10 12:20:00,119.82,119.86,119.8,119.85,1173200006.0
2007-10-10 12:25:00,119.85,119.87,119.81,119.83,1765200003.0
2007-10-10 12:30:00,119.83,119.84,119.765,119.83,2264400020.0
2007-10-10 12:35:00,119.83,119.86,119.82,119.83,699000007.0
2007-10-10 12:40:00,119.83,119.87,119.8,119.83,1337800008.0
2007-10-10 12:45:00,119.835,119.835,119.79,119.83,1185800015.0
2007-10-10 12:50:00,119.83,119.85,119.76,119.8,1484600001.0
2007-10-10 12:55:00,119.81,119.84,119.79,119.83,1234900007.0
2007-10-10 13:00:00,119.83,119.87,119.81,119.86,1347900003.0
2007-10-10 13:05:00,119.86,119.92,119.82,119.85,2396800007.0
2007-10-10 13:10:00,119.86,119.89,119.79,119.84,1610800006.0
2007-10-10 13:15:00,119.84,119.86,119.76,119.8,1385600007.0
2007-10-10 13:20:00,119.8,119.89,119.795,119.89,1595700001.0
2007-10-10 13:25:00,119.89,119.89,119.81,119.87,1806900012.0
2007-10-10 13:30:00,119.87,119.9,119.85,119.86,1437600008.0
2007-10-10 13:35:00,119.86,119.86,119.75,119.79,1957900011.0
2007-10-10 13:40:00,119.79,119.81,119.65,119.72,2752400018.0
2007-10-10 13:45:00,119.72,119.72,119.65,119.7,1974600017.0
2007-10-10 13:50:00,119.7,119.77,119.68,119.76,1611700013.0
2007-10-10 13:55:00,119.76,119.76,119.68,119.7,1639400013.0
2007-10-10 14:00:00,119.7,119.76,119.68,119.69,1792100021.0
2007-10-10 14:05:00,119.69,119.7,119.625,119.64,2034500006.0
2007-10-10 14:10:00,119.64,119.64,119.58,119.61,1572000006.0
2007-10-10 14:15:00,119.6,119.68,119.6,119.67,902500001.0
2007-10-10 14:20:00,119.66,119.73,119.58,119.61,3437100019.0
2007-10-10 14:25:00,119.61,119.64,119.53,119.57,1794500006.0
2007-10-10 14:30:00,119.58,119.67,119.57,119.63,1650100005.0
2007-10-10 14:35:00,119.63,119.66,119.56,119.61,2346000006.0
2007-10-10 14:40:00,119.6,119.61,119.49,119.55,2701100016.0
2007-10-10 14:45:00,119.55,119.61,119.52,119.59,2169900001.0
2007-10-10 14:50:00,119.59,119.62,119.5,119.58,3061000022.0
2007-10-10 14:55:00,119.58,119.61,119.525,119.61,1603900014.0
2007-10-10 15:00:00,119.6,119.61,119.43,119.45,3712700010.0
2007-10-10 15:05:00,119.46,119.51,119.43,119.45,1639700009.0
2007-10-10 15:10:00,119.45,119.47,119.26,119.3,2391699997.0
2007-10-10 15:15:00,119.3,119.42,119.25,119.41,3231000005.0
2007-10-10 15:20:00,119.42,119.44,119.36,119.44,2658000010.0
2007-10-10 15:25:00,119.42,119.52,119.395,119.45,1855000002.0
2007-10-10 15:30:00,119.45,119.46,119.39,119.45,2283700011.0
2007-10-10 15:35:00,119.45,119.5,119.42,119.49,2685200018.0
2007-10-10 15:40:00,119.49,119.5,119.425,119.44,2166600011.0
2007-10-10 15:45:00,119.45,119.47,119.39,119.45,1591600006.0
2007-10-10 15:50:00,119.43,119.51,119.38,119.42,1916000012.0
2007-10-10 15:55:00,119.42,119.46,119.37,119.415,2377000030.0
2007-10-10 16:00:00,119.415,119.48,119.38,119.43,2475700000.0
2007-10-10 16:05:00,119.42,119.47,119.31,119.32,3400200007.0
2007-10-10 16:10:00,119.32,119.33,119.235,119.29,2649000009.0
2007-10-10 16:15:00,119.29,119.37,119.27,119.35,3126800014.0
2007-10-10 16:20:00,119.35,119.38,119.29,119.36,1539900006.0
2007-10-10 16:25:00,119.36,119.36,119.295,119.33,1109100004.0
2007-10-10 16:30:00,119.32,119.43,119.31,119.38,2221000005.0
2007-10-10 16:35:00,119.39,119.41,119.29,119.33,2561900005.0
2007-10-10 16:40:00,119.33,119.38,119.26,119.3,2290400006.0
2007-10-10 16:45:00,119.3,119.31,119.2,119.22,3294400013.0
2007-10-10 16:50:00,119.22,119.23,119.01,119.12,3243100009.0
2007-10-10 16:55:00,119.11,119.18,119.09,119.17,3089200021.0
2007-10-10 17:00:00,119.18,119.23,119.14,119.2,1391100001.0
2007-10-10 17:05:00,119.2,119.32,119.19,119.25,2525800002.0
2007-10-10 17:10:00,119.25,119.27,119.22,119.25,1349000004.0
2007-10-10 17:15:00,119.25,119.31,119.21,119.24,1757300001.0
2007-10-10 17:20:00,119.24,119.32,119.21,119.29,1681300010.0
2007-10-10 17:25:00,119.3,119.4,119.27,119.38,2290500008.0
2007-10-10 17:30:00,119.365,119.39,119.315,119.39,1857900005.0
2007-10-10 17:35:00,119.39,119.41,119.34,119.41,1375400003.0
2007-10-10 17:40:00,119.385,119.49,119.38,119.46,1228200002.0
2007-10-10 17:45:00,119.48,119.49,119.41,119.42,944800000.0
2007-10-10 17:50:00,119.4,119.42,119.3,119.35,1431900002.0
2007-10-10 17:55:00,119.35,119.38,119.31,119.38,1355700010.0
2007-10-10 18:00:00,119.38,119.41,119.35,119.39,1175700004.0
2007-10-10 18:05:00,119.4,119.4,119.31,119.33,1027600004.0
2007-10-10 18:10:00,119.34,119.39,119.29,119.37,950500002.0
2007-10-10 18:15:00,119.37,119.38,119.32,119.37,724900002.0
2007-10-10 18:20:00,119.37,119.4,119.34,119.35,894600001.0
2007-10-10 18:25:00,119.37,119.42,119.34,119.375,1198700002.0
2007-10-10 18:30:00,119.39,119.43,119.35,119.38,1080700004.0
2007-10-10 18:35:00,119.365,119.41,119.35,119.39,951300004.0
2007-10-10 18:40:00,119.39,119.42,119.35,119.42,595400001.0
2007-10-10 18:45:00,119.405,119.47,119.4,119.44,926400000.0
2007-10-10 18:50:00,119.415,119.44,119.375,119.43,921700001.0
2007-10-10 18:55:00,119.415,119.45,119.405,119.43,430700000.0
2007-10-10 19:00:00,119.44,119.44,119.36,119.385,1107900004.0
2007-10-10 19:05:00,119.4,119.47,119.38,119.44,1318400005.0
2007-10-10 19:10:00,119.44,119.44,119.395,119.43,701900000.0
2007-10-10 19:15:00,119.43,119.43,119.33,119.35,999300003.0
2007-10-10 19:20:00,119.35,119.36,119.285,119.3,1038900005.0
2007-10-10 19:25:00,119.3,119.3,119.185,119.2,1308500008.0
2007-10-10 19:30:00,119.2,119.26,119.075,119.145,2250400012.0
2007-10-10 19:35:00,119.16,119.21,119.09,119.17,2363900012.0
2007-10-10 19:40:00,119.17,119.19,119.105,119.15,1603000010.0
2007-10-10 19:45:00,119.16,119.23,119.14,119.15,1244000003.0
2007-10-10 19:50:00,119.14,119.25,119.14,119.24,826900003.0
2007-10-10 19:55:00,119.24,119.25,119.18,119.23,1455300008.0
2007-10-10 20:00:00,119.24,119.24,119.21,119.22,1211100011.0
2007-10-10 20:05:00,119.21,119.25,119.165,119.21,1734900004.0
2007-10-10 20:10:00,119.21,119.24,119.17,119.2,1129300005.0
2007-10-10 20:15:00,119.2,119.3,119.19,119.275,1057800005.0
2007-10-10 20:20:00,119.275,119.33,119.275,119.31,599900000.0
2007-10-10 20:25:00,119.32,119.38,119.26,119.355,1417200015.0
2007-10-10 20:30:00,119.36,119.4,119.35,119.37,1185100002.0
2007-10-10 20:35:00,119.36,119.41,119.31,119.36,1200200003.0
2007-10-10 20:40:00,119.35,119.42,119.32,119.39,972599998.0
2007-10-10 20:45:00,119.39,119.47,119.36,119.46,1366100008.0
2007-10-10 20:50:00,119.45,119.46,119.4,119.41,828300001.0
2007-10-10 20:55:00,119.42,119.47,119.39,119.435,1796199998.0
2007-10-10 21:00:00,119.435,119.51,119.42,119.47,2022200008.0
2007-10-10 21:05:00,119.455,119.52,119.455,119.51,674199996.0
2007-10-10 21:10:00,119.51,119.54,119.49,119.52,981600000.0
2007-10-10 21:15:00,119.54,119.56,119.5,119.52,1298200006.0
2007-10-10 21:20:00,119.53,119.58,119.46,119.58,1607100004.0
2007-10-10 21:25:00,119.58,119.6,119.54,119.56,651299996.0
2007-10-10 21:30:00,119.56,119.56,119.495,119.52,513400001.0
2007-10-10 21:35:00,119.52,119.56,119.51,119.54,326900002.0
2007-10-10 21:40:00,119.54,119.57,119.525,119.55,436800000.0
2007-10-10 21:45:00,119.54,119.54,119.48,119.51,743800005.0
2007-10-10 21:50:00,119.51,119.56,119.465,119.55,742400001.0
2007-10-10 21:55:00,119.55,119.62,119.53,119.605,934800004.0
2007-10-10 22:00:00,119.62,119.65,119.525,119.58,1440400000.0
2007-10-10 22:05:00,119.57,119.59,119.48,119.52,1102600006.0
2007-10-10 22:10:00,119.51,119.54,119.45,119.53,882100002.0
2007-10-10 22:15:00,119.51,119.56,119.5,119.5,435500003.0
2007-10-10 22:20:00,119.5,119.54,119.485,119.53,423400001.0
2007-10-10 22:25:00,119.54,119.57,119.51,119.53,460800000.0
2007-10-10 22:30:00,119.53,119.53,119.49,119.51,549000000.0
2007-10-10 22:35:00,119.52,119.55,119.48,119.49,700300002.0
2007-10-10 22:40:00,119.49,119.49,119.44,119.46,455600003.0
2007-10-10 22:45:00,119.45,119.48,119.425,119.45,702100001.0
2007-10-10 22:50:00,119.44,119.46,119.365,119.41,996700010.0
2007-10-10 22:55:00,119.4,119.42,119.355,119.355,685100001.0
2007-10-10 23:00:00,119.35,119.36,119.21,119.235,406800000.0
2007-10-10 23:05:00,119.24,119.25,119.225,119.24,133700000.0
2007-10-10 23:10:00,119.23,119.31,119.155,119.29,564500000.0
2007-10-10 23:15:00,119.25,119.3,119.205,119.3,280300000.0
2007-10-10 23:20:00,119.295,119.32,119.27,119.27,306600000.0
2007-10-10 23:25:00,119.31,119.31,119.25,119.29,512500000.0
2007-10-10 23:30:00,119.28,119.34,119.28,119.32,325500000.0
2007-10-10 23:35:00,119.33,119.33,119.255,119.3,290100000.0
2007-10-10 23:40:00,119.3,119.37,119.255,119.32,513600000.0
2007-10-10 23:45:00,119.35,119.38,119.31,119.33,454200000.0
2007-10-10 23:50:00,119.34,119.35,119.31,119.32,117600000.0
2007-10-10 23:55:00,119.32,119.34,119.29,119.335,156300000.0
2007-10-11 00:00:00,119.32,119.33,119.21,119.25,408300000.0
2007-10-11 00:05:00,119.25,119.275,119.205,119.27,532499997.0
2007-10-11 00:10:00,119.265,119.28,119.25,119.28,193000000.0
2007-10-11 00:15:00,119.28,119.32,119.25,119.29,870100001.0
2007-10-11 00:20:00,119.29,119.35,119.28,119.315,620500004.0
2007-10-11 00:25:00,119.29,119.32,119.24,119.26,576900000.0
2007-10-11 00:30:00,119.26,119.275,119.2,119.23,397000000.0
2007-10-11 00:35:00,119.24,119.255,119.19,119.25,334400000.0
2007-10-11 00:40:00,119.245,119.31,119.22,119.29,1580599998.0
2007-10-11 00:45:00,119.29,119.31,119.27,119.29,513100000.0
2007-10-11 00:50:00,119.285,119.34,119.27,119.31,1007600000.0
2007-10-11 00:55:00,119.31,119.33,119.22,119.33,1495799998.0
2007-10-11 01:00:00,119.31,119.35,119.25,119.28,1697400000.0
2007-10-11 01:05:00,119.26,119.31,119.26,119.28,552600000.0
2007-10-11 01:10:00,119.295,119.32,119.25,119.305,887400002.0
2007-10-11 01:15:00,119.305,119.305,119.24,119.26,1008000001.0
2007-10-11 01:20:00,119.26,119.31,119.25,119.285,773300005.0
2007-10-11 01:25:00,119.285,119.305,119.25,119.29,1099000001.0
2007-10-11 01:30:00,119.28,119.32,119.27,119.29,440800000.0
2007-10-11 01:35:00,119.32,119.32,119.25,119.29,357600000.0
2007-10-11 01:40:00,119.27,119.33,119.27,119.27,416200000.0
2007-10-11 01:45:00,119.27,119.3,119.26,119.26,328499999.0
2007-10-11 01:50:00,119.26,119.34,119.23,119.32,2079700004.0
2007-10-11 01:55:00,119.33,119.33,119.265,119.28,413000000.0
2007-10-11 02:00:00,119.28,119.29,119.25,119.28,980700002.0
2007-10-11 02:05:00,119.27,119.29,119.23,119.255,1046100000.0
2007-10-11 02:10:00,119.26,119.295,119.24,119.28,1435999994.0
2007-10-11 02:15:00,119.285,119.32,119.265,119.27,778400000.0
2007-10-11 02:20:00,119.275,119.305,119.27,119.29,795000000.0
2007-10-11 02:25:00,119.295,119.33,119.28,119.31,1037300004.0
2007-10-11 02:30:00,119.31,119.32,119.285,119.3,375000001.0
2007-10-11 02:35:00,119.29,119.325,119.285,119.32,1553400012.0
2007-10-11 02:40:00,119.32,119.33,119.29,119.3,633900004.0
2007-10-11 02:45:00,119.3,119.31,119.275,119.29,932500020.0
2007-10-11 02:50:00,119.29,119.29,119.17,119.17,2925300007.0
2007-10-11 02:55:00,119.17,119.32,119.17,119.32,1735000010.0
2007-10-11 03:00:00,119.32,119.405,119.31,119.38,1775400015.0
2007-10-11 03:05:00,119.38,119.385,119.3,119.33,1993200009.0
2007-10-11 03:10:00,119.33,119.35,119.31,119.345,1390500011.0
2007-10-11 03:15:00,119.345,119.385,119.34,119.375,1788200010.0
2007-10-11 03:20:00,119.37,119.42,119.34,119.365,1802400014.0
2007-10-11 03:25:00,119.365,119.39,119.35,119.39,839600001.0
2007-10-11 03:30:00,119.39,119.39,119.32,119.33,1188700006.0
2007-10-11 03:35:00,119.33,119.395,119.31,119.395,1706500016.0
2007-10-11 03:40:00,119.395,119.4,119.34,119.395,1420600017.0
2007-10-11 03:45:00,119.395,119.4,119.37,119.38,1226300009.0
2007-10-11 03:50:00,119.38,119.38,119.34,119.34,788700005.0
2007-10-11 03:55:00,119.36,119.38,119.34,119.36,174800000.0
2007-10-11 04:00:00,119.36,119.365,119.28,119.315,933099993.0
2007-10-11 04:05:00,119.315,119.345,119.27,119.315,1812299990.0
2007-10-11 04:10:00,119.32,119.35,119.31,119.35,901799997.0
2007-10-11 04:15:00,119.35,119.36,119.33,119.35,817399985.0
2007-10-11 04:20:00,119.34,119.36,119.33,119.33,1265199987.0
2007-10-11 04:25:00,119.33,119.34,119.315,119.33,490999996.0
2007-10-11 04:30:00,119.33,119.35,119.315,119.35,994199986.0
2007-10-11 04:35:00,119.35,119.36,119.33,119.33,1623399991.0
2007-10-11 04:40:00,119.33,119.35,119.32,119.345,910399990.0
2007-10-11 04:45:00,119.35,119.38,119.33,119.37,1717299976.0
2007-10-11 04:50:00,119.37,119.39,119.35,119.365,1234399992.0
2007-10-11 04:55:00,119.36,119.4,119.355,119.4,2065799964.0
2007-10-11 05:00:00,119.4,119.43,119.39,119.415,1015699997.0
2007-10-11 05:05:00,119.415,119.415,119.32,119.38,2783799985.0
2007-10-11 05:10:00,119.36,119.385,119.34,119.38,770399994.0
2007-10-11 05:15:00,119.38,119.385,119.35,119.35,696799993.0
2007-10-11 05:20:00,119.35,119.4,119.34,119.375,1712099987.0
2007-10-11 05:25:00,119.375,119.41,119.37,119.38,1045599997.0
2007-10-11 05:30:00,119.38,119.44,119.35,119.42,1181600008.0
2007-10-11 05:35:00,119.41,119.425,119.37,119.39,1321599994.0
2007-10-11 05:40:00,119.39,119.41,119.38,119.39,938799996.0
2007-10-11 05:45:00,119.42,119.43,119.37,119.42,468200000.0
2007-10-11 05:50:00,119.42,119.445,119.36,119.37,1142099998.0
2007-10-11 05:55:00,119.4,119.4,119.34,119.37,503999993.0
2007-10-11 06:00:00,119.38,119.38,119.33,119.33,673000000.0
2007-10-11 06:05:00,119.33,119.36,119.295,119.315,869000001.0
2007-10-11 06:10:00,119.32,119.365,119.29,119.35,1423999999.0
2007-10-11 06:15:00,119.355,119.36,119.31,119.35,1047699989.0
2007-10-11 06:20:00,119.345,119.375,119.32,119.365,1063899996.0
2007-10-11 06:25:00,119.365,119.365,119.28,119.32,798599999.0
2007-10-11 06:30:00,119.32,119.45,119.29,119.45,2568099980.0
2007-10-11 06:35:00,119.45,119.49,119.41,119.49,841199992.0
2007-10-11 06:40:00,119.49,119.545,119.47,119.495,3104899946.0
2007-10-11 06:45:00,119.49,119.5,119.43,119.48,1033900000.0
2007-10-11 06:50:00,119.48,119.56,119.48,119.54,2466699995.0
2007-10-11 06:55:00,119.555,119.56,119.52,119.54,1835999981.0
2007-10-11 07:00:00,119.54,119.59,119.5,119.59,1705000000.0
2007-10-11 07:05:00,119.59,119.595,119.54,119.55,1696400000.0
2007-10-11 07:10:00,119.55,119.55,119.485,119.5,1801200001.0
2007-10-11 07:15:00,119.49,119.505,119.48,119.495,828000000.0
2007-10-11 07:20:00,119.5,119.515,119.47,119.495,888500001.0
2007-10-11 07:25:00,119.5,119.5,119.47,119.5,412599996.0
2007-10-11 07:30:00,119.485,119.5,119.47,119.49,552699995.0
2007-10-11 07:35:00,119.485,119.5,119.46,119.465,1481500005.0
2007-10-11 07:40:00,119.46,119.525,119.45,119.5,1324800003.0
2007-10-11 07:45:00,119.52,119.535,119.485,119.525,583600006.0
2007-10-11 07:50:00,119.525,119.53,119.48,119.49,739600002.0
2007-10-11 07:55:00,119.485,119.495,119.42,119.47,2703200047.0
2007-10-11 08:00:00,119.475,119.485,119.43,119.46,2551900008.0
2007-10-11 08:05:00,119.46,119.5,119.45,119.5,2057200013.0
2007-10-11 08:10:00,119.5,119.57,119.49,119.545,2367900001.0
2007-10-11 08:15:00,119.545,119.61,119.5,119.605,2435099982.0
2007-10-11 08:20:00,119.605,119.61,119.52,119.6,3076699975.0
2007-10-11 08:25:00,119.6,119.62,119.55,119.57,3328499990.0
2007-10-11 08:30:00,119.57,119.59,119.485,119.55,4115699968.0
2007-10-11 08:35:00,119.56,119.66,119.51,119.65,1399000000.0
2007-10-11 08:40:00,119.65,119.65,119.57,119.62,1547800004.0
2007-10-11 08:45:00,119.61,119.68,119.58,119.63,1677300000.0
2007-10-11 08:50:00,119.63,119.85,119.59,119.78,2518400006.0
2007-10-11 08:55:00,119.78,119.81,119.7,119.8,2852900026.0
2007-10-11 09:00:00,119.8,119.83,119.67,119.7,3314100020.0
2007-10-11 09:05:00,119.7,119.71,119.65,119.65,2833600010.0
2007-10-11 09:10:00,119.65,119.72,119.64,119.71,1271100012.0
2007-10-11 09:15:00,119.71,119.84,119.67,119.83,1522400002.0
2007-10-11 09:20:00,119.82,119.84,119.745,119.81,1640800011.0
2007-10-11 09:25:00,119.81,119.82,119.7,119.77,1949300011.0
2007-10-11 09:30:00,119.78,119.79,119.71,119.74,1576100004.0
2007-10-11 09:35:00,119.73,119.8,119.715,119.75,1928000014.0
2007-10-11 09:40:00,119.75,119.77,119.7,119.75,1368800023.0
2007-10-11 09:45:00,119.75,119.83,119.72,119.76,2217400013.0
2007-10-11 09:50:00,119.77,119.82,119.665,119.8,2674800029.0
2007-10-11 09:55:00,119.8,119.82,119.74,119.81,1990800021.0
2007-10-11 10:00:00,119.81,119.88,119.78,119.82,4472900036.0
2007-10-11 10:05:00,119.82,119.97,119.77,119.93,3820100013.0
2007-10-11 10:10:00,119.92,119.96,119.865,119.88,1973300004.0
2007-10-11 10:15:00,119.87,119.96,119.87,119.88,2491800014.0
2007-10-11 10:20:00,119.91,119.92,119.83,119.88,2404400012.0
2007-10-11 10:25:00,119.88,119.9,119.84,119.88,1530300018.0
2007-10-11 10:30:00,119.86,119.9,119.83,119.9,2485200033.0
2007-10-11 10:35:00,119.9,119.92,119.82,119.91,1347200000.0
2007-10-11 10:40:00,119.91,119.96,119.87,119.92,1742700000.0
2007-10-11 10:45:00,119.92,119.975,119.81,119.97,2072500012.0
2007-10-11 10:50:00,119.97,120.01,119.905,119.97,3841300030.0
2007-10-11 10:55:00,119.97,120.04,119.93,120.01,3061900016.0
2007-10-11 11:00:00,120.0,120.06,119.99,120.03,2165300008.0
2007-10-11 11:05:00,120.03,120.12,120.025,120.04,3920100065.0
2007-10-11 11:10:00,120.07,120.12,120.01,120.01,1689800006.0
2007-10-11 11:15:00,120.025,120.08,120.0,120.05,1665000013.0
2007-10-11 11:20:00,120.05,120.1,120.04,120.07,1361500012.0
2007-10-11 11:25:00,120.09,120.16,120.07,120.11,1059200004.0
2007-10-11 11:30:00,120.125,120.15,120.09,120.11,1588100022.0
2007-10-11 11:35:00,120.11,120.12,120.06,120.09,1490300012.0
2007-10-11 11:40:00,120.09,120.12,120.06,120.09,1588900021.0
2007-10-11 11:45:00,120.09,120.11,119.93,120.04,1889000013.0
2007-10-11 11:50:00,120.04,120.05,119.99,120.02,3645200048.0
2007-10-11 11:55:00,120.02,120.06,119.97,120.05,1501000018.0
2007-10-11 12:00:00,120.04,120.1,120.01,120.05,1702200005.0
2007-10-11 12:05:00,120.05,120.08,120.0,120.07,1577000006.0
2007-10-11 12:10:00,120.07,120.13,120.04,120.1,2204700015.0
2007-10-11 12:15:00,120.1,120.14,120.055,120.14,2908000036.0
2007-10-11 12:20:00,120.145,120.225,120.11,120.19,3948000026.0
2007-10-11 12:25:00,120.19,120.23,120.14,120.215,2520700016.0
2007-10-11 12:30:00,120.21,120.215,120.15,120.19,3430600025.0
2007-10-11 12:35:00,120.19,120.22,120.165,120.21,2128599999.0
2007-10-11 12:40:00,120.215,120.36,120.2,120.24,2277900003.0
2007-10-11 12:45:00,120.24,120.32,120.24,120.3,1424000006.0
2007-10-11 12:50:00,120.28,120.34,120.28,120.33,1915400010.0
2007-10-11 12:55:00,120.33,120.34,120.25,120.29,2847800028.0
2007-10-11 13:00:00,120.29,120.31,120.205,120.25,1803000008.0
2007-10-11 13:05:00,120.25,120.25,120.16,120.21,2325400012.0
2007-10-11 13:10:00,120.21,120.24,120.18,120.24,2661100021.0
2007-10-11 13:15:00,120.25,120.26,120.17,120.18,3589300048.0
2007-10-11 13:20:00,120.18,120.33,120.135,120.3,4146700032.0
2007-10-11 13:25:00,120.3,120.37,120.235,120.32,3840400041.0
2007-10-11 13:30:00,120.32,120.34,120.27,120.31,3152500025.0
2007-10-11 13:35:00,120.31,120.33,120.235,120.33,3934000033.0
2007-10-11 13:40:00,120.33,120.4,120.31,120.38,3592500027.0
2007-10-11 13:45:00,120.38,120.41,120.37,120.395,2505300018.0
2007-10-11 13:50:00,120.395,120.405,120.31,120.35,3302100030.0
2007-10-11 13:55:00,120.35,120.41,120.33,120.41,3500600031.0
2007-10-11 14:00:00,120.4,120.41,120.35,120.39,1714400008.0
2007-10-11 14:05:00,120.4,120.42,120.31,120.34,2391500010.0
2007-10-11 14:10:00,120.34,120.37,120.31,120.35,2650000036.0
2007-10-11 14:15:00,120.35,120.48,120.32,120.47,2875400028.0
2007-10-11 14:20:00,120.48,120.49,120.39,120.48,5169500043.0
2007-10-11 14:25:00,120.48,120.51,120.32,120.4,4354600040.0
2007-10-11 14:30:00,120.34,120.48,120.34,120.38,2956600000.0
2007-10-11 14:35:00,120.39,120.49,120.36,120.49,3890700027.0
2007-10-11 14:40:00,120.49,120.53,120.44,120.52,3923200014.0
2007-10-11 14:45:00,120.52,120.52,120.39,120.45,2503700019.0
2007-10-11 14:50:00,120.45,120.49,120.38,120.43,5128200048.0
2007-10-11 14:55:00,120.43,120.46,120.4,120.45,3659300054.0
2007-10-11 15:00:00,120.45,120.5,120.425,120.475,3948300048.0
2007-10-11 15:05:00,120.475,120.5,120.45,120.48,2514800006.0
2007-10-11 15:10:00,120.49,120.55,120.47,120.5,3194600002.0
2007-10-11 15:15:00,120.51,120.51,120.39,120.415,3838300033.0
2007-10-11 15:20:00,120.415,120.53,120.33,120.51,4078900013.0
2007-10-11 15:25:00,120.52,120.52,120.46,120.48,3963200000.0
2007-10-11 15:30:00,120.48,120.53,120.48,120.53,2468500002.0
2007-10-11 15:35:00,120.53,120.53,120.43,120.48,1976000000.0
2007-10-11 15:40:00,120.48,120.48,120.42,120.45,2941400008.0
2007-10-11 15:45:00,120.45,120.47,120.3,120.37,3715100009.0
2007-10-11 15:50:00,120.37,120.4,120.315,120.35,2782000000.0
2007-10-11 15:55:00,120.34,120.39,120.3,120.38,2461599992.0
2007-10-11 16:00:00,120.38,120.47,120.37,120.445,2858899998.0
2007-10-11 16:05:00,120.445,120.47,120.4,120.46,2025999997.0
2007-10-11 16:10:00,120.46,120.61,120.45,120.6,3786199998.0
2007-10-11 16:15:00,120.59,120.59,120.48,120.515,3720300000.0
2007-10-11 16:20:00,120.515,120.64,120.47,120.61,4168700008.0
2007-10-11 16:25:00,120.6,120.72,120.6,120.635,4416500004.0
2007-10-11 16:30:00,120.635,120.7,120.6,120.65,4188200003.0
2007-10-11 16:35:00,120.65,120.7,120.57,120.69,3563998574.0
2007-10-11 16:40:00,120.69,120.71,120.63,120.66,2912499999.0
2007-10-11 16:45:00,120.66,120.7,120.6,120.645,3256900006.0
2007-10-11 16:50:00,120.65,120.66,120.58,120.62,3248100002.0
2007-10-11 16:55:00,120.62,120.75,120.6,120.73,3449900002.0
2007-10-11 17:00:00,120.73,120.775,120.68,120.74,2933100011.0
2007-10-11 17:05:00,120.74,120.76,120.68,120.715,2374800003.0
2007-10-11 17:10:00,120.715,120.77,120.66,120.76,3557600008.0
2007-10-11 17:15:00,120.76,120.895,120.75,120.86,4047500024.0
2007-10-11 17:20:00,120.86,120.91,120.795,120.805,2530600005.0
2007-10-11 17:25:00,120.82,120.89,120.8,120.87,2220699998.0
2007-10-11 17:30:00,120.87,120.9,120.84,120.87,1794600009.0
2007-10-11 17:35:00,120.86,120.86,120.8,120.83,2125099999.0
2007-10-11 17:40:00,120.83,120.84,120.765,120.78,1974399999.0
2007-10-11 17:45:00,120.79,120.81,120.715,120.735,1773300006.0
2007-10-11 17:50:00,120.735,120.75,120.7,120.7,1229100010.0
2007-10-11 17:55:00,120.715,120.82,120.68,120.77,1910600002.0
2007-10-11 18:00:00,120.785,120.83,120.73,120.77,2299600006.0
2007-10-11 18:05:00,120.77,120.78,120.67,120.73,2068200012.0
2007-10-11 18:10:00,120.73,120.76,120.69,120.76,2026500003.0
2007-10-11 18:15:00,120.75,120.81,120.75,120.81,1496800007.0
2007-10-11 18:20:00,120.81,120.86,120.77,120.83,1467200000.0
2007-10-11 18:25:00,120.83,120.86,120.8,120.83,2373900015.0
2007-10-11 18:30:00,120.84,120.93,120.83,120.89,2584800012.0
2007-10-11 18:35:00,120.89,120.95,120.88,120.94,1796100003.0
2007-10-11 18:40:00,120.93,120.96,120.88,120.93,1473800001.0
2007-10-11 18:45:00,120.94,120.96,120.9,120.93,943100000.0
2007-10-11 18:50:00,120.93,120.94,120.85,120.87,1299800000.0
2007-10-11 18:55:00,120.87,120.93,120.83,120.87,1960700006.0
2007-10-11 19:00:00,120.87,120.91,120.83,120.88,1556700003.0
2007-10-11 19:05:00,120.87,120.88,120.81,120.84,1239500004.0
2007-10-11 19:10:00,120.84,120.86,120.82,120.83,686400000.0
2007-10-11 19:15:00,120.83,120.85,120.755,120.77,849800011.0
2007-10-11 19:20:00,120.77,120.81,120.75,120.76,675100000.0
2007-10-11 19:25:00,120.75,120.78,120.72,120.78,1371300001.0
2007-10-11 19:30:00,120.79,120.81,120.755,120.76,630600000.0
2007-10-11 19:35:00,120.76,120.76,120.73,120.74,351600000.0
2007-10-11 19:40:00,120.74,120.77,120.72,120.74,975900004.0
2007-10-11 19:45:00,120.74,120.74,120.675,120.7,1381000009.0
2007-10-11 19:50:00,120.7,120.74,120.66,120.72,763000000.0
2007-10-11 19:55:00,120.72,120.74,120.655,120.69,1907700006.0
2007-10-11 20:00:00,120.69,120.73,120.64,120.69,2039400010.0
2007-10-11 20:05:00,120.7,120.72,120.595,120.63,1454100003.0
2007-10-11 20:10:00,120.62,120.62,120.45,120.52,1379900003.0
2007-10-11 20:15:00,120.52,120.52,120.27,120.34,3817000041.0
2007-10-11 20:20:00,120.34,120.54,120.31,120.45,3942700027.0
2007-10-11 20:25:00,120.45,120.46,120.24,120.26,3125600013.0
2007-10-11 20:30:00,120.26,120.42,120.17,120.37,4496700007.0
2007-10-11 20:35:00,120.34,120.39,120.24,120.38,4099000022.0
2007-10-11 20:40:00,120.38,120.46,120.31,120.38,3139400003.0
2007-10-11 20:45:00,120.38,120.41,120.29,120.31,2356600006.0
2007-10-11 20:50:00,120.3,120.34,120.14,120.22,2961900004.0
2007-10-11 20:55:00,120.22,120.22,120.065,120.11,1564600002.0
2007-10-11 21:00:00,120.1,120.2,120.07,120.1,2492000004.0
2007-10-11 21:05:00,120.1,120.1,119.96,120.0,4117500008.0
2007-10-11 21:10:00,119.995,120.005,119.79,119.81,5086300005.0
2007-10-11 21:15:00,119.8,119.83,119.74,119.81,3102200002.0
2007-10-11 21:20:00,119.81,119.9,119.755,119.81,3443800025.0
2007-10-11 21:25:00,119.83,119.83,119.72,119.77,3414500015.0
2007-10-11 21:30:00,119.78,119.82,119.7,119.8,2650199987.0
2007-10-11 21:35:00,119.8,119.85,119.77,119.79,2943599959.0
2007-10-11 21:40:00,119.79,119.88,119.77,119.86,2268599974.0
2007-10-11 21:45:00,119.85,119.9,119.81,119.83,2428899978.0
2007-10-11 21:50:00,119.83,119.9,119.82,119.87,703100000.0
2007-10-11 21:55:00,119.88,120.04,119.87,120.03,2065799993.0
2007-10-11 22:00:00,120.02,120.07,120.0,120.03,1120299994.0
2007-10-11 22:05:00,120.03,120.06,120.015,120.03,711999994.0
2007-10-11 22:10:00,120.03,120.12,120.02,120.06,1469099999.0
2007-10-11 22:15:00,120.06,120.07,120.015,120.05,695400000.0
2007-10-11 22:20:00,120.05,120.08,120.01,120.04,840199995.0
2007-10-11 22:25:00,120.04,120.08,120.02,120.07,652599998.0
2007-10-11 22:30:00,120.07,120.1,119.97,119.97,1473799983.0
2007-10-11 22:35:00,120.0,120.08,119.98,120.01,867400002.0
2007-10-11 22:40:00,120.01,120.03,119.96,120.0,991000000.0
2007-10-11 22:45:00,120.0,120.04,119.985,120.03,471199999.0
2007-10-11 22:50:00,120.03,120.04,119.98,120.01,764599996.0
2007-10-11 22:55:00,120.01,120.08,119.985,119.995,668700000.0
2007-10-11 23:00:00,120.03,120.08,120.0,120.08,85100000.0
2007-10-11 23:05:00,120.07,120.1,120.005,120.05,357500000.0
2007-10-11 23:10:00,120.05,120.09,119.995,120.075,664900000.0
2007-10-11 23:15:00,120.075,120.09,120.01,120.05,562600000.0
2007-10-11 23:20:00,120.05,120.07,119.99,120.01,413800000.0
2007-10-11 23:25:00,120.03,120.06,119.93,120.0,499600000.0
2007-10-11 23:30:00,120.05,120.08,120.01,120.07,337100000.0
2007-10-11 23:35:00,120.07,120.11,120.04,120.1,159900000.0
2007-10-11 23:40:00,120.1,120.2,120.1,120.18,733300000.0
2007-10-11 23:45:00,120.16,120.19,120.15,120.17,466300000.0
2007-10-11 23:50:00,120.18,120.3,120.16,120.205,797600000.0
2007-10-11 23:55:00,120.22,120.24,120.12,120.195,651200000.0
2007-10-12 00:00:00,120.18,120.22,120.125,120.155,1568700000.0
2007-10-12 00:05:00,120.15,120.16,120.07,120.1,381400000.0
2007-10-12 00:10:00,120.12,120.17,120.095,120.17,461800000.0
2007-10-12 00:15:00,120.15,120.195,120.09,120.09,1021700002.0
2007-10-12 00:20:00,120.12,120.18,120.12,120.135,333600000.0
2007-10-12 00:25:00,120.14,120.15,120.1,120.125,215000000.0
2007-10-12 00:30:00,120.13,120.14,120.09,120.14,169600000.0
2007-10-12 00:35:00,120.14,120.18,120.115,120.17,425200000.0
2007-10-12 00:40:00,120.165,120.17,120.14,120.165,391300000.0
2007-10-12 00:45:00,120.165,120.17,120.13,120.17,507400001.0
2007-10-12 00:50:00,120.16,120.22,120.14,120.17,1016900000.0
2007-10-12 00:55:00,120.165,120.23,120.16,120.22,923299999.0
2007-10-12 01:00:00,120.22,120.28,120.18,120.28,874099998.0
2007-10-12 01:05:00,120.28,120.28,120.19,120.24,1781400001.0
2007-10-12 01:10:00,120.24,120.245,120.22,120.23,572799998.0
2007-10-12 01:15:00,120.23,120.24,120.19,120.215,564300002.0
2007-10-12 01:20:00,120.22,120.25,120.21,120.22,556800002.0
2007-10-12 01:25:00,120.22,120.25,120.2,120.22,453999999.0
2007-10-12 01:30:00,120.24,120.25,120.21,120.23,686000001.0
2007-10-12 01:35:00,120.225,120.245,120.22,120.245,843199998.0
2007-10-12 01:40:00,120.25,120.255,120.2,120.235,713900001.0
2007-10-12 01:45:00,120.235,120.27,120.2,120.2,1899800007.0
2007-10-12 01:50:00,120.21,120.3,120.2,120.29,1205999997.0
2007-10-12 01:55:00,120.29,120.38,120.255,120.365,2633200004.0
2007-10-12 02:00:00,120.365,120.38,120.29,120.3,2228399989.0
2007-10-12 02:05:00,120.3,120.33,120.29,120.325,862800002.0
2007-10-12 02:10:00,120.32,120.335,120.25,120.305,2881799982.0
2007-10-12 02:15:00,120.305,120.33,120.27,120.31,2006000012.0
2007-10-12 02:20:00,120.31,120.33,120.29,120.3,1687900003.0
2007-10-12 02:25:00,120.31,120.32,120.3,120.31,415800000.0
2007-10-12 02:30:00,120.31,120.31,120.265,120.3,1109800012.0
2007-10-12 02:35:00,120.295,120.295,120.25,120.25,1433700000.0
2007-10-12 02:40:00,120.25,120.25,120.2,120.205,1876499992.0
2007-10-12 02:45:00,120.21,120.22,120.17,120.17,1418299998.0
2007-10-12 02:50:00,120.17,120.19,120.13,120.155,1786199996.0
2007-10-12 02:55:00,120.16,120.19,120.125,120.14,1671300004.0
2007-10-12 03:00:00,120.125,120.16,120.12,120.15,1007900000.0
2007-10-12 03:05:00,120.13,120.17,120.12,120.15,1029999999.0
2007-10-12 03:10:00,120.16,120.19,120.1,120.18,1034199999.0
2007-10-12 03:15:00,120.17,120.18,120.09,120.11,1524099999.0
2007-10-12 03:20:00,120.11,120.12,120.07,120.1,1172899999.0
2007-10-12 03:25:00,120.09,120.1,120.055,120.08,855699999.0
2007-10-12 03:30:00,120.08,120.1,120.05,120.1,828300002.0
2007-10-12 03:35:00,120.1,120.11,120.075,120.09,1058200010.0
2007-10-12 03:40:00,120.09,120.09,120.05,120.06,1439000029.0
2007-10-12 03:45:00,120.06,120.08,120.04,120.05,1457299999.0
2007-10-12 03:50:00,120.05,120.06,120.025,120.04,2101800032.0
2007-10-12 03:55:00,120.045,120.05,119.995,120.0,2455600033.0
2007-10-12 04:00:00,120.0,120.01,119.88,119.915,2998300015.0
2007-10-12 04:05:00,119.92,119.98,119.9,119.97,1112000006.0
2007-10-12 04:10:00,119.97,120.0,119.96,119.99,1671299987.0
2007-10-12 04:15:00,119.99,120.015,119.96,119.98,1673399994.0
2007-10-12 04:20:00,119.98,119.98,119.94,119.97,1416700011.0
2007-10-12 04:25:00,119.97,119.99,119.935,119.99,1565700021.0
2007-10-12 04:30:00,119.99,120.04,119.97,120.03,2029200004.0
2007-10-12 04:35:00,120.03,120.04,120.01,120.025,859600012.0
2007-10-12 04:40:00,120.02,120.06,120.01,120.06,987800003.0
2007-10-12 04:45:00,120.06,120.08,120.03,120.04,2251200014.0
2007-10-12 04:50:00,120.05,120.07,120.03,120.05,1437100015.0
2007-10-12 04:55:00,120.05,120.06,120.04,120.045,902400007.0
2007-10-12 05:00:00,120.045,120.07,120.005,120.025,1187700005.0
2007-10-12 05:05:00,120.025,120.06,120.02,120.035,736200002.0
2007-10-12 05:10:00,120.035,120.04,120.01,120.035,653499991.0
2007-10-12 05:15:00,120.035,120.045,120.0,120.045,1140400002.0
2007-10-12 05:20:00,120.045,120.045,120.0,120.04,536800000.0
2007-10-12 05:25:00,120.04,120.055,119.97,119.995,1185100008.0
2007-10-12 05:30:00,119.995,120.0,119.92,119.945,1995999998.0
2007-10-12 05:35:00,119.94,119.95,119.88,119.91,1511300000.0
2007-10-12 05:40:00,119.905,119.935,119.9,119.92,649599994.0
2007-10-12 05:45:00,119.92,119.93,119.91,119.92,486700001.0
2007-10-12 05:50:00,119.93,119.94,119.91,119.93,887600005.0
2007-10-12 05:55:00,119.93,119.955,119.92,119.95,1342200002.0
2007-10-12 06:00:00,119.95,119.98,119.94,119.96,1453200006.0
2007-10-12 06:05:00,119.96,119.97,119.92,119.965,1524500004.0
2007-10-12 06:10:00,119.965,119.965,119.94,119.95,875600013.0
2007-10-12 06:15:00,119.945,119.985,119.935,119.985,1715900015.0
2007-10-12 06:20:00,119.98,119.99,119.96,119.97,2198400040.0
2007-10-12 06:25:00,119.975,119.99,119.95,119.96,1848400002.0
2007-10-12 06:30:00,119.96,119.98,119.95,119.96,573700000.0
2007-10-12 06:35:00,119.975,119.975,119.935,119.96,1361200006.0
2007-10-12 06:40:00,119.96,119.96,119.93,119.935,981500001.0
2007-10-12 06:45:00,119.935,119.94,119.91,119.91,1512400019.0
2007-10-12 06:50:00,119.91,119.95,119.91,119.935,1791300011.0
2007-10-12 06:55:00,119.93,119.95,119.89,119.92,1455500016.0
2007-10-12 07:00:00,119.93,119.93,119.85,119.85,3064200025.0
2007-10-12 07:05:00,119.85,119.85,119.71,119.74,2824100009.0
2007-10-12 07:10:00,119.73,119.82,119.72,119.8,2244300009.0
2007-10-12 07:15:00,119.79,119.815,119.735,119.79,3154100039.0
2007-10-12 07:20:00,119.78,119.83,119.78,119.805,1571600018.0
2007-10-12 07:25:00,119.81,119.835,119.805,119.81,951300002.0
2007-10-12 07:30:00,119.81,119.82,119.79,119.82,1387899987.0
2007-10-12 07:35:00,119.82,119.83,119.74,119.77,1500099994.0
2007-10-12 07:40:00,119.77,119.78,119.71,119.72,1823100005.0
2007-10-12 07:45:00,119.73,119.73,119.69,119.73,2151700024.0
2007-10-12 07:50:00,119.73,119.8,119.73,119.765,3136100025.0
2007-10-12 07:55:00,119.77,119.79,119.72,119.74,3322000020.0
2007-10-12 08:00:00,119.75,119.76,119.69,119.73,5001700005.0
2007-10-12 08:05:00,119.73,119.835,119.72,119.83,3564600061.0
2007-10-12 08:10:00,119.83,119.83,119.76,119.77,2943000025.0
2007-10-12 08:15:00,119.77,119.8,119.715,119.72,4517900050.0
2007-10-12 08:20:00,119.715,119.77,119.7,119.73,2621500024.0
2007-10-12 08:25:00,119.735,119.775,119.69,119.72,4132400009.0
2007-10-12 08:30:00,119.72,119.74,119.65,119.69,4037300004.0
2007-10-12 08:35:00,119.69,119.735,119.67,119.7,3581999989.0
2007-10-12 08:40:00,119.71,119.81,119.675,119.77,3081100012.0
2007-10-12 08:45:00,119.77,119.85,119.74,119.83,2423000012.0
2007-10-12 08:50:00,119.83,119.93,119.8,119.9,1990000012.0
2007-10-12 08:55:00,119.91,119.91,119.815,119.83,1798700000.0
2007-10-12 09:00:00,119.815,119.83,119.78,119.78,1846600023.0
2007-10-12 09:05:00,119.78,119.815,119.68,119.72,2461200007.0
2007-10-12 09:10:00,119.72,119.73,119.675,119.69,2222000004.0
2007-10-12 09:15:00,119.69,119.73,119.63,119.71,3676900035.0
2007-10-12 09:20:00,119.71,119.74,119.65,119.65,2376200036.0
2007-10-12 09:25:00,119.65,119.74,119.65,119.69,4099899997.0
2007-10-12 09:30:00,119.69,119.76,119.67,119.75,2591099991.0
2007-10-12 09:35:00,119.75,119.86,119.73,119.86,2064700000.0
2007-10-12 09:40:00,119.86,119.87,119.78,119.83,1657200001.0
2007-10-12 09:45:00,119.83,119.87,119.78,119.85,2610399998.0
2007-10-12 09:50:00,119.85,120.05,119.85,119.93,2527700000.0
2007-10-12 09:55:00,119.93,120.035,119.87,120.02,2666799993.0
2007-10-12 10:00:00,120.02,120.03,119.92,119.92,2827999957.0
2007-10-12 10:05:00,119.92,119.96,119.87,119.88,3250799930.0
2007-10-12 10:10:00,119.88,119.89,119.86,119.88,1125399994.0
2007-10-12 10:15:00,119.88,119.89,119.76,119.84,2868299979.0
2007-10-12 10:20:00,119.84,119.9,119.79,119.88,1246899985.0
2007-10-12 10:25:00,119.88,119.9,119.84,119.87,873999995.0
2007-10-12 10:30:00,119.88,119.88,119.82,119.86,735699995.0
2007-10-12 10:35:00,119.86,119.86,119.82,119.85,901900002.0
2007-10-12 10:40:00,119.85,119.87,119.79,119.83,1067099993.0
2007-10-12 10:45:00,119.83,119.89,119.8,119.89,1278799992.0
2007-10-12 10:50:00,119.885,119.95,119.87,119.95,1762999986.0
2007-10-12 10:55:00,119.95,120.07,119.95,120.07,1553500001.0
2007-10-12 11:00:00,120.08,120.17,120.03,120.06,2619200012.0
2007-10-12 11:05:00,120.05,120.08,119.99,120.08,1238700014.0
2007-10-12 11:10:00,120.065,120.13,120.01,120.04,2983600042.0
2007-10-12 11:15:00,120.03,120.13,119.99,120.01,2858200024.0
2007-10-12 11:20:00,120.01,120.07,119.91,119.93,2644500033.0
2007-10-12 11:25:00,119.92,120.05,119.92,120.04,1080500007.0
2007-10-12 11:30:00,120.03,120.1,120.02,120.08,1947100011.0
2007-10-12 11:35:00,120.08,120.13,120.04,120.12,1264200001.0
2007-10-12 11:40:00,120.125,120.165,120.11,120.13,2023899999.0
2007-10-12 11:45:00,120.11,120.15,119.99,120.02,1450099993.0
2007-10-12 11:50:00,120.02,120.07,120.01,120.025,1413199996.0
2007-10-12 11:55:00,120.03,120.07,119.975,120.01,2020900001.0
2007-10-12 12:00:00,120.01,120.01,119.95,119.985,1433399999.0
2007-10-12 12:05:00,119.99,120.03,119.92,119.92,1259899996.0
2007-10-12 12:10:00,119.93,120.03,119.89,119.93,1961599999.0
2007-10-12 12:15:00,119.93,119.98,119.925,119.95,1085800000.0
2007-10-12 12:20:00,119.95,119.97,119.9,119.945,973400000.0
2007-10-12 12:25:00,119.95,119.96,119.9,119.92,1882699995.0
2007-10-12 12:30:00,119.92,119.98,119.92,119.955,2225599996.0
2007-10-12 12:35:00,119.955,120.01,119.93,119.935,1835999995.0
2007-10-12 12:40:00,119.94,119.97,119.915,119.92,967200000.0
2007-10-12 12:45:00,119.92,119.94,119.92,119.93,1129599998.0
2007-10-12 12:50:00,119.93,120.02,119.92,120.02,1472599997.0
2007-10-12 12:55:00,120.01,120.1,120.01,120.08,1776200000.0
2007-10-12 13:00:00,120.09,120.09,119.98,120.005,1085900000.0
2007-10-12 13:05:00,120.005,120.03,119.98,119.99,708099999.0
2007-10-12 13:10:00,119.99,120.0,119.96,119.97,1290199998.0
2007-10-12 13:15:00,119.97,119.98,119.915,119.95,1797800003.0
2007-10-12 13:20:00,119.95,119.95,119.82,119.86,3562200002.0
2007-10-12 13:25:00,119.86,119.89,119.785,119.83,2126099999.0
2007-10-12 13:30:00,119.84,119.85,119.8,119.83,1169999997.0
2007-10-12 13:35:00,119.83,119.85,119.805,119.83,1090400000.0
2007-10-12 13:40:00,119.83,119.86,119.81,119.82,1088400000.0
2007-10-12 13:45:00,119.81,119.95,119.805,119.93,1887599997.0
2007-10-12 13:50:00,119.94,119.98,119.85,119.98,2804699998.0
2007-10-12 13:55:00,119.98,120.04,119.94,119.995,1963299999.0
2007-10-12 14:00:00,119.99,120.06,119.95,119.99,1955299994.0
2007-10-12 14:05:00,119.995,120.02,119.96,119.98,2119799997.0
2007-10-12 14:10:00,119.98,120.1,119.97,120.075,1326599998.0
2007-10-12 14:15:00,120.08,120.15,120.02,120.13,2552099995.0
2007-10-12 14:20:00,120.13,120.16,120.04,120.11,4045499997.0
2007-10-12 14:25:00,120.11,120.22,120.08,120.09,2856900001.0
2007-10-12 14:30:00,120.11,120.36,120.1,120.32,3664899985.0
2007-10-12 14:35:00,120.32,120.35,120.23,120.32,4961000009.0
2007-10-12 14:40:00,120.32,120.65,120.305,120.53,6968199984.0
2007-10-12 14:45:00,120.53,120.71,120.51,120.69,5861399971.0
2007-10-12 14:50:00,120.68,120.74,120.62,120.64,4922899986.0
2007-10-12 14:55:00,120.64,120.705,120.58,120.59,5126499992.0
2007-10-12 15:00:00,120.595,120.69,120.55,120.62,4356999998.0
2007-10-12 15:05:00,120.62,120.7,120.58,120.67,3691399996.0
2007-10-12 15:10:00,120.67,120.84,120.635,120.74,5004599982.0
2007-10-12 15:15:00,120.74,120.75,120.63,120.7,4069799974.0
2007-10-12 15:20:00,120.7,120.85,120.65,120.82,2949099992.0
2007-10-12 15:25:00,120.815,120.91,120.765,120.86,5348500006.0
2007-10-12 15:30:00,120.87,120.9,120.75,120.78,4465699998.0
2007-10-12 15:35:00,120.78,120.81,120.65,120.71,5447199991.0
2007-10-12 15:40:00,120.69,120.78,120.68,120.75,3998200000.0
2007-10-12 15:45:00,120.75,120.76,120.645,120.67,2405100001.0
2007-10-12 15:50:00,120.68,120.71,120.59,120.69,2606500004.0
2007-10-12 15:55:00,120.7,120.86,120.68,120.75,2974599999.0
2007-10-12 16:00:00,120.77,120.86,120.75,120.81,4530999994.0
2007-10-12 16:05:00,120.8,120.85,120.71,120.8,3412999997.0
2007-10-12 16:10:00,120.8,120.83,120.71,120.71,1945099999.0
2007-10-12 16:15:00,120.75,120.83,120.7,120.75,2209700002.0
2007-10-12 16:20:00,120.75,120.8,120.71,120.76,2058200000.0
2007-10-12 16:25:00,120.76,120.8,120.68,120.69,1694199999.0
2007-10-12 16:30:00,120.69,120.73,120.625,120.645,2305999995.0
2007-10-12 16:35:00,120.65,120.69,120.59,120.62,2127999999.0
2007-10-12 16:40:00,120.63,120.65,120.51,120.54,2716899979.0
2007-10-12 16:45:00,120.53,120.56,120.46,120.465,2680999976.0
2007-10-12 16:50:00,120.465,120.52,120.38,120.48,3451599993.0
2007-10-12 16:55:00,120.48,120.53,120.4,120.495,3512499966.0
2007-10-12 17:00:00,120.5,120.59,120.445,120.515,3819499963.0
2007-10-12 17:05:00,120.52,120.725,120.52,120.69,3951099979.0
2007-10-12 17:10:00,120.69,120.715,120.61,120.68,2864199986.0
2007-10-12 17:15:00,120.67,120.68,120.56,120.615,2545299972.0
2007-10-12 17:20:00,120.615,120.65,120.57,120.61,3368699974.0
2007-10-12 17:25:00,120.63,120.72,120.59,120.675,3182899980.0
2007-10-12 17:30:00,120.675,120.7,120.64,120.66,2147799997.0
2007-10-12 17:35:00,120.66,120.785,120.635,120.71,3632299959.0
2007-10-12 17:40:00,120.705,120.72,120.625,120.68,1993899993.0
2007-10-12 17:45:00,120.67,120.72,120.615,120.64,2255999973.0
2007-10-12 17:50:00,120.64,120.73,120.625,120.7,2280199986.0
2007-10-12 17:55:00,120.7,120.74,120.59,120.64,1842800007.0
2007-10-12 18:00:00,120.64,120.66,120.55,120.58,2793100002.0
2007-10-12 18:05:00,120.6,120.625,120.545,120.55,1588800005.0
2007-10-12 18:10:00,120.55,120.64,120.5,120.6,2226600004.0
2007-10-12 18:15:00,120.61,120.62,120.54,120.56,1471800001.0
2007-10-12 18:20:00,120.56,120.6,120.54,120.59,1250800000.0
2007-10-12 18:25:00,120.59,120.63,120.58,120.6,987200000.0
2007-10-12 18:30:00,120.61,120.72,120.55,120.56,2643100002.0
2007-10-12 18:35:00,120.565,120.62,120.55,120.62,1307800001.0
2007-10-12 18:40:00,120.62,120.62,120.595,120.61,1223900003.0
2007-10-12 18:45:00,120.61,120.61,120.555,120.605,805700000.0
2007-10-12 18:50:00,120.605,120.64,120.58,120.635,1253400001.0
2007-10-12 18:55:00,120.64,120.655,120.57,120.59,1861600006.0
2007-10-12 19:00:00,120.59,120.615,120.56,120.59,1039800000.0
2007-10-12 19:05:00,120.59,120.61,120.53,120.55,1046800002.0
2007-10-12 19:10:00,120.545,120.545,120.49,120.51,1256100002.0
2007-10-12 19:15:00,120.51,120.515,120.41,120.41,908900000.0
2007-10-12 19:20:00,120.41,120.47,120.385,120.47,1737300001.0
2007-10-12 19:25:00,120.46,120.47,120.38,120.43,1145400003.0
2007-10-12 19:30:00,120.43,120.47,120.39,120.47,1120400006.0
2007-10-12 19:35:00,120.47,120.54,120.455,120.53,700000000.0
2007-10-12 19:40:00,120.53,120.54,120.5,120.525,964900000.0
2007-10-12 19:45:00,120.51,120.61,120.51,120.59,1621800000.0
2007-10-12 19:50:00,120.61,120.61,120.56,120.58,869700000.0
2007-10-12 19:55:00,120.59,120.59,120.55,120.57,600200000.0
2007-10-12 20:00:00,120.57,120.6,120.56,120.59,751100000.0
2007-10-12 20:05:00,120.59,120.59,120.55,120.58,594100002.0
2007-10-12 20:10:00,120.57,120.615,120.55,120.59,821400000.0
2007-10-12 20:15:00,120.59,120.62,120.54,120.56,1939800000.0
2007-10-12 20:20:00,120.56,120.6,120.53,120.59,1064100000.0
2007-10-12 20:25:00,120.59,120.59,120.54,120.57,644800003.0
2007-10-12 20:30:00,120.57,120.57,120.53,120.55,522900000.0
2007-10-12 20:35:00,120.55,120.57,120.51,120.56,943900000.0
2007-10-12 20:40:00,120.555,120.61,120.52,120.6,1369400001.0
2007-10-12 20:45:00,120.6,120.64,120.58,120.63,1396700001.0
2007-10-12 20:50:00,120.63,120.725,120.63,120.7,961900000.0
2007-10-12 20:55:00,120.7,120.76,120.69,120.75,1403600000.0
2007-10-12 21:00:00,120.75,120.76,120.67,120.69,717300000.0
2007-10-12 21:05:00,120.68,120.77,120.68,120.75,742700000.0
2007-10-12 21:10:00,120.76,120.83,120.75,120.81,652500001.0
2007-10-12 21:15:00,120.81,120.81,120.75,120.77,395700000.0
2007-10-12 21:20:00,120.77,120.79,120.74,120.75,615900000.0
2007-10-12 21:25:00,120.76,120.77,120.72,120.73,402900000.0
2007-10-12 21:30:00,120.73,120.75,120.7,120.75,636000000.0
2007-10-12 21:35:00,120.75,120.77,120.72,120.76,730700000.0
2007-10-12 21:40:00,120.76,120.83,120.76,120.795,399400000.0
2007-10-12 21:45:00,120.79,120.84,120.77,120.82,648200000.0
2007-10-12 21:50:00,120.82,120.82,120.78,120.79,468100000.0
2007-10-12 21:55:00,120.8,120.84,120.78,120.84,1091600000.0
2007-10-12 22:00:00,120.84,120.88,120.79,120.85,1291600000.0
2007-10-12 22:05:00,120.85,120.85,120.79,120.84,451200000.0
2007-10-12 22:10:00,120.84,120.84,120.79,120.81,511800000.0
2007-10-12 22:15:00,120.81,120.9,120.81,120.9,498500000.0
2007-10-12 22:20:00,120.9,120.91,120.86,120.88,506400000.0
2007-10-12 22:25:00,120.87,120.89,120.865,120.88,184800000.0
2007-10-12 22:30:00,120.88,121.0,120.87,121.0,1325200000.0
2007-10-12 22:35:00,121.0,121.0,120.905,120.94,1025300000.0
2007-10-12 22:40:00,120.94,120.97,120.91,120.95,830200004.0
2007-10-12 22:45:00,120.95,121.03,120.92,120.99,839800008.0
2007-10-12 22:50:00,120.98,120.99,120.91,120.95,541300000.0
2007-10-12 22:55:00,120.94,120.98,120.88,120.98,917100000.0
2007-10-14 23:30:00,120.81,120.84,120.8,120.82,735400000.0
2007-10-14 23:35:00,120.82,120.86,120.82,120.85,562400000.0
2007-10-14 23:40:00,120.85,120.86,120.825,120.84,757300000.0
2007-10-14 23:45:00,120.84,120.87,120.78,120.86,711400000.0
2007-10-14 23:50:00,120.86,120.87,120.79,120.83,939400000.0
2007-10-14 23:55:00,120.83,120.83,120.75,120.78,1638600000.0
2007-10-15 00:00:00,120.78,120.81,120.765,120.765,856100000.0
2007-10-15 00:05:00,120.78,120.87,120.765,120.84,900100000.0
2007-10-15 00:10:00,120.84,120.91,120.83,120.86,546400000.0
2007-10-15 00:15:00,120.86,120.88,120.84,120.85,384900000.0
2007-10-15 00:20:00,120.85,120.87,120.83,120.85,432700000.0
2007-10-15 00:25:00,120.85,120.86,120.76,120.79,568300000.0
2007-10-15 00:30:00,120.81,120.83,120.79,120.81,468100000.0
2007-10-15 00:35:00,120.81,120.83,120.75,120.77,658500000.0
2007-10-15 00:40:00,120.77,120.81,120.75,120.78,951300000.0
2007-10-15 00:45:00,120.78,120.78,120.71,120.71,775400000.0
2007-10-15 00:50:00,120.71,120.74,120.68,120.72,1487300000.0
2007-10-15 00:55:00,120.73,120.76,120.68,120.73,1109300000.0
2007-10-15 01:00:00,120.73,120.79,120.72,120.74,848800000.0
2007-10-15 01:05:00,120.74,120.81,120.74,120.77,1165600000.0
2007-10-15 01:10:00,120.77,120.795,120.74,120.755,1619300000.0
2007-10-15 01:15:00,120.755,120.805,120.69,120.74,2708899999.0
2007-10-15 01:20:00,120.74,120.775,120.7,120.75,2452900000.0
2007-10-15 01:25:00,120.75,120.77,120.74,120.755,939200000.0
2007-10-15 01:30:00,120.755,120.79,120.735,120.79,1106000000.0
2007-10-15 01:35:00,120.79,120.79,120.71,120.74,921700000.0
2007-10-15 01:40:00,120.74,120.8,120.725,120.765,970400000.0
2007-10-15 01:45:00,120.77,120.79,120.74,120.79,1200000000.0
2007-10-15 01:50:00,120.79,120.82,120.78,120.81,1233800000.0
2007-10-15 01:55:00,120.8,120.92,120.795,120.89,2508600000.0
2007-10-15 02:00:00,120.88,120.92,120.85,120.9,4092399985.0
2007-10-15 02:05:00,120.9,120.93,120.87,120.89,2090599998.0
2007-10-15 02:10:00,120.89,120.95,120.88,120.88,1969599999.0
2007-10-15 02:15:00,120.88,120.97,120.88,120.955,2232200007.0
2007-10-15 02:20:00,120.96,120.97,120.89,120.91,2347600016.0
2007-10-15 02:25:00,120.91,120.91,120.86,120.885,2166900020.0
2007-10-15 02:30:00,120.885,120.91,120.86,120.89,2286900029.0
2007-10-15 02:35:00,120.89,120.95,120.86,120.935,1807800010.0
2007-10-15 02:40:00,120.935,120.96,120.92,120.93,2004500012.0
2007-10-15 02:45:00,120.93,120.96,120.93,120.96,874900000.0
2007-10-15 02:50:00,120.96,120.98,120.885,120.89,1832099993.0
2007-10-15 02:55:00,120.89,120.93,120.855,120.91,2425199998.0
2007-10-15 03:00:00,120.91,120.95,120.9,120.91,1858699997.0
2007-10-15 03:05:00,120.91,120.94,120.9,120.93,1532500002.0
2007-10-15 03:10:00,120.93,120.93,120.9,120.93,2001699994.0
2007-10-15 03:15:00,120.93,120.93,120.86,120.87,1169700001.0
2007-10-15 03:20:00,120.87,120.87,120.83,120.86,1481900010.0
2007-10-15 03:25:00,120.86,120.86,120.83,120.86,1225599999.0
2007-10-15 03:30:00,120.86,120.86,120.81,120.835,1392600002.0
2007-10-15 03:35:00,120.85,120.88,120.83,120.88,1584000001.0
2007-10-15 03:40:00,120.88,120.88,120.83,120.83,1707900002.0
2007-10-15 03:45:00,120.83,120.86,120.79,120.81,1010799998.0
2007-10-15 03:50:00,120.81,120.82,120.78,120.79,1081400009.0
2007-10-15 03:55:00,120.79,120.81,120.79,120.81,861000000.0
2007-10-15 04:00:00,120.81,120.82,120.72,120.75,1409599997.0
2007-10-15 04:05:00,120.75,120.75,120.69,120.73,1095300001.0
2007-10-15 04:10:00,120.73,120.77,120.69,120.72,1782100005.0
2007-10-15 04:15:00,120.72,120.73,120.7,120.715,2464200019.0
2007-10-15 04:20:00,120.71,120.81,120.71,120.78,1432800007.0
2007-10-15 04:25:00,120.78,120.8,120.76,120.77,2732800025.0
2007-10-15 04:30:00,120.77,120.785,120.74,120.76,1335500004.0
2007-10-15 04:35:00,120.76,120.78,120.75,120.76,1256500001.0
2007-10-15 04:40:00,120.76,120.79,120.75,120.76,1637199999.0
2007-10-15 04:45:00,120.76,120.76,120.73,120.75,1055200006.0
2007-10-15 04:50:00,120.75,120.76,120.73,120.73,976500006.0
2007-10-15 04:55:00,120.73,120.76,120.73,120.74,913600002.0
2007-10-15 05:00:00,120.74,120.74,120.71,120.715,1849800029.0
2007-10-15 05:05:00,120.715,120.73,120.66,120.68,3768600078.0
2007-10-15 05:10:00,120.67,120.7,120.65,120.67,1811600032.0
2007-10-15 05:15:00,120.675,120.69,120.66,120.69,1939900015.0
2007-10-15 05:20:00,120.69,120.7,120.67,120.69,2361000054.0
2007-10-15 05:25:00,120.68,120.7,120.67,120.68,1450700004.0
2007-10-15 05:30:00,120.68,120.72,120.67,120.71,1302800004.0
2007-10-15 05:35:00,120.7,120.79,120.7,120.765,2129200019.0
2007-10-15 05:40:00,120.765,120.765,120.73,120.73,1918100026.0
2007-10-15 05:45:00,120.73,120.75,120.715,120.74,1582500019.0
2007-10-15 05:50:00,120.73,120.76,120.73,120.75,1146300007.0
2007-10-15 05:55:00,120.76,120.8,120.735,120.79,1626200007.0
2007-10-15 06:00:00,120.8,120.82,120.77,120.8,2072000013.0
2007-10-15 06:05:00,120.8,120.82,120.79,120.8,1615100007.0
2007-10-15 06:10:00,120.8,120.86,120.79,120.84,3422200030.0
2007-10-15 06:15:00,120.84,120.86,120.8,120.85,1358700014.0
2007-10-15 06:20:00,120.85,120.86,120.82,120.83,2236200007.0
2007-10-15 06:25:00,120.83,120.87,120.83,120.86,1635800004.0
2007-10-15 06:30:00,120.86,120.87,120.82,120.84,1869800007.0
2007-10-15 06:35:00,120.84,120.87,120.83,120.86,1266600002.0
2007-10-15 06:40:00,120.86,120.89,120.85,120.87,2091200015.0
2007-10-15 06:45:00,120.87,120.88,120.84,120.86,2166300004.0
2007-10-15 06:50:00,120.86,120.91,120.85,120.86,2213800009.0
2007-10-15 06:55:00,120.86,120.92,120.86,120.91,1668600008.0
2007-10-15 07:00:00,120.91,120.915,120.88,120.91,1704000002.0
2007-10-15 07:05:00,120.915,120.95,120.88,120.94,2508100011.0
2007-10-15 07:10:00,120.94,120.96,120.89,120.92,1829500021.0
2007-10-15 07:15:00,120.91,120.93,120.89,120.92,2825000074.0
2007-10-15 07:20:00,120.92,120.94,120.91,120.92,1930800034.0
2007-10-15 07:25:00,120.92,120.94,120.9,120.93,1609300023.0
2007-10-15 07:30:00,120.93,120.99,120.915,120.97,1739200028.0
2007-10-15 07:35:00,120.97,120.97,120.87,120.87,2512900028.0
2007-10-15 07:40:00,120.87,120.91,120.87,120.91,1925800040.0
2007-10-15 07:45:00,120.91,120.92,120.87,120.91,1668900010.0
2007-10-15 07:50:00,120.91,120.94,120.86,120.89,1485900009.0
2007-10-15 07:55:00,120.89,120.92,120.79,120.81,3016299997.0
2007-10-15 08:00:00,120.81,120.9,120.81,120.85,3101800002.0
2007-10-15 08:05:00,120.85,120.85,120.7,120.71,3319200001.0
2007-10-15 08:10:00,120.71,120.73,120.66,120.68,1745900005.0
2007-10-15 08:15:00,120.69,120.73,120.665,120.73,2513800000.0
2007-10-15 08:20:00,120.73,120.78,120.72,120.74,2839099999.0
2007-10-15 08:25:00,120.75,120.77,120.72,120.77,2182599999.0
2007-10-15 08:30:00,120.76,120.77,120.7,120.74,2005800003.0
2007-10-15 08:35:00,120.75,120.77,120.73,120.74,2158499996.0
2007-10-15 08:40:00,120.74,120.79,120.74,120.775,2071800006.0
2007-10-15 08:45:00,120.775,120.79,120.63,120.65,3049100007.0
2007-10-15 08:50:00,120.66,120.76,120.615,120.72,3249000003.0
2007-10-15 08:55:00,120.72,120.84,120.71,120.83,2874700022.0
2007-10-15 09:00:00,120.83,120.87,120.8,120.84,3370400000.0
2007-10-15 09:05:00,120.84,120.87,120.78,120.79,1476600000.0
2007-10-15 09:10:00,120.79,120.79,120.64,120.75,1573000005.0
2007-10-15 09:15:00,120.75,120.89,120.72,120.87,2065500004.0
2007-10-15 09:20:00,120.88,120.94,120.82,120.93,1873300014.0
2007-10-15 09:25:00,120.93,120.93,120.85,120.89,3792500029.0
2007-10-15 09:30:00,120.9,120.95,120.85,120.92,2485300008.0
2007-10-15 09:35:00,120.92,121.05,120.88,121.03,2319200013.0
2007-10-15 09:40:00,121.03,121.17,120.99,121.17,2878500002.0
2007-10-15 09:45:00,121.17,121.25,121.12,121.13,2811700003.0
2007-10-15 09:50:00,121.13,121.18,121.04,121.1,2757500010.0
2007-10-15 09:55:00,121.1,121.21,121.09,121.13,4172500006.0
2007-10-15 10:00:00,121.13,121.13,121.04,121.09,3644600011.0
2007-10-15 10:05:00,121.09,121.18,121.06,121.17,3893900013.0
2007-10-15 10:10:00,121.17,121.23,121.11,121.12,2471900011.0
2007-10-15 10:15:00,121.12,121.17,121.11,121.12,1641900008.0
2007-10-15 10:20:00,121.12,121.15,121.1,121.14,2331500001.0
2007-10-15 10:25:00,121.13,121.14,121.05,121.07,1948700007.0
2007-10-15 10:30:00,121.07,121.09,121.035,121.06,1356500005.0
2007-10-15 10:35:00,121.06,121.15,121.05,121.08,2996900020.0
2007-10-15 10:40:00,121.08,121.12,120.925,120.98,1826100004.0
2007-10-15 10:45:00,120.98,120.99,120.89,120.94,2591500007.0
2007-10-15 10:50:00,120.95,120.98,120.92,120.95,2450200013.0
2007-10-15 10:55:00,120.95,121.04,120.95,121.03,1964000012.0
2007-10-15 11:00:00,121.03,121.04,120.99,121.04,2460300040.0
2007-10-15 11:05:00,121.03,121.04,120.925,120.98,3436500018.0
2007-10-15 11:10:00,120.98,120.995,120.87,120.9,3760199995.0
2007-10-15 11:15:00,120.9,120.96,120.9,120.92,1974700001.0
2007-10-15 11:20:00,120.92,120.98,120.905,120.95,2421300013.0
2007-10-15 11:25:00,120.95,121.0,120.935,120.96,2019700000.0
2007-10-15 11:30:00,120.96,120.99,120.89,120.91,3100500007.0
2007-10-15 11:35:00,120.91,121.03,120.875,120.99,2689500006.0
2007-10-15 11:40:00,120.99,121.06,120.98,121.02,2825100003.0
2007-10-15 11:45:00,121.02,121.06,121.0,121.06,1861200001.0
2007-10-15 11:50:00,121.06,121.06,120.97,120.97,2238800000.0
2007-10-15 11:55:00,120.97,121.1,120.93,121.1,1923400003.0
2007-10-15 12:00:00,121.1,121.13,121.0,121.03,2688500002.0
2007-10-15 12:05:00,121.03,121.04,121.0,121.04,2387899999.0
2007-10-15 12:10:00,121.03,121.08,120.91,120.95,2894100002.0
2007-10-15 12:15:00,120.95,121.0,120.85,120.91,3158000001.0
2007-10-15 12:20:00,120.91,121.06,120.88,120.9,1929800000.0
2007-10-15 12:25:00,120.9,121.01,120.9,120.96,1836700000.0
2007-10-15 12:30:00,120.96,121.03,120.96,120.98,1932600003.0
2007-10-15 12:35:00,120.98,121.05,120.95,120.98,1912800003.0
2007-10-15 12:40:00,120.97,121.0,120.85,120.86,3105600002.0
2007-10-15 12:45:00,120.86,121.02,120.86,120.95,3510100003.0
2007-10-15 12:50:00,120.95,121.02,120.945,120.95,2525700000.0
2007-10-15 12:55:00,120.95,120.99,120.85,120.98,3186600002.0
2007-10-15 13:00:00,120.97,121.0,120.895,120.95,3293600005.0
2007-10-15 13:05:00,120.95,120.96,120.9,120.93,1893900004.0
2007-10-15 13:10:00,120.93,121.01,120.915,121.0,1660099993.0
2007-10-15 13:15:00,121.0,121.01,120.96,121.01,3460899957.0
2007-10-15 13:20:00,121.0,121.01,120.94,120.96,1964499994.0
2007-10-15 13:25:00,120.96,121.0,120.94,120.95,2056500004.0
2007-10-15 13:30:00,120.95,121.03,120.94,121.01,1805799999.0
2007-10-15 13:35:00,121.01,121.05,120.97,120.99,2556600011.0
2007-10-15 13:40:00,120.99,121.03,120.975,120.99,1876400001.0
2007-10-15 13:45:00,120.99,121.0,120.91,120.97,3346800006.0
2007-10-15 13:50:00,120.97,121.0,120.9,120.93,2668200012.0
2007-10-15 13:55:00,120.93,121.01,120.91,120.97,2476300019.0
2007-10-15 14:00:00,120.96,120.98,120.9,120.97,1740400000.0
2007-10-15 14:05:00,120.97,121.02,120.965,121.01,1483900004.0
2007-10-15 14:10:00,121.01,121.08,120.99,121.06,1879400000.0
2007-10-15 14:15:00,121.06,121.14,121.05,121.13,1463200002.0
2007-10-15 14:20:00,121.13,121.2,121.09,121.11,2500000011.0
2007-10-15 14:25:00,121.11,121.14,121.07,121.1,1695000003.0
2007-10-15 14:30:00,121.11,121.17,121.07,121.09,3256300005.0
2007-10-15 14:35:00,121.09,121.13,120.98,121.03,3862300004.0
2007-10-15 14:40:00,121.03,121.12,121.02,121.12,1840000000.0
2007-10-15 14:45:00,121.12,121.13,121.02,121.07,3634100015.0
2007-10-15 14:50:00,121.07,121.13,121.04,121.05,2777600000.0
2007-10-15 14:55:00,121.05,121.13,121.05,121.1,1774800011.0
2007-10-15 15:00:00,121.1,121.2,121.035,121.19,4868900028.0
2007-10-15 15:05:00,121.19,121.26,121.18,121.26,4489700014.0
2007-10-15 15:10:00,121.26,121.26,121.19,121.23,2161500002.0
2007-10-15 15:15:00,121.23,121.24,121.1,121.14,3986800008.0
2007-10-15 15:20:00,121.14,121.17,121.07,121.1,2425400010.0
2007-10-15 15:25:00,121.09,121.11,121.0,121.03,3247000013.0
2007-10-15 15:30:00,121.04,121.12,121.02,121.11,3054400016.0
2007-10-15 15:35:00,121.11,121.16,121.075,121.08,3125600007.0
2007-10-15 15:40:00,121.08,121.11,121.0,121.03,2611800000.0
2007-10-15 15:45:00,121.03,121.03,120.905,120.98,4873800018.0
2007-10-15 15:50:00,120.98,120.98,120.92,120.97,3176800013.0
2007-10-15 15:55:00,120.97,121.0,120.93,120.97,3981600009.0
2007-10-15 16:00:00,120.97,121.0,120.94,120.97,3912900029.0
2007-10-15 16:05:00,120.97,120.97,120.89,120.95,2728500011.0
2007-10-15 16:10:00,120.95,120.95,120.86,120.89,3072400007.0
2007-10-15 16:15:00,120.89,120.91,120.86,120.86,2343600003.0
2007-10-15 16:20:00,120.87,120.89,120.85,120.85,3049600003.0
2007-10-15 16:25:00,120.85,120.85,120.75,120.75,3078800011.0
2007-10-15 16:30:00,120.75,120.77,120.69,120.74,3815100019.0
2007-10-15 16:35:00,120.76,120.77,120.71,120.74,3742100000.0
2007-10-15 16:40:00,120.74,120.77,120.67,120.68,3883600000.0
2007-10-15 16:45:00,120.68,120.76,120.65,120.71,3350200000.0
2007-10-15 16:50:00,120.71,120.72,120.59,120.61,4470499990.0
2007-10-15 16:55:00,120.61,120.63,120.58,120.61,5350500000.0
2007-10-15 17:00:00,120.61,120.65,120.45,120.45,6410700015.0
2007-10-15 17:05:00,120.46,120.48,120.32,120.39,5365200010.0
2007-10-15 17:10:00,120.39,120.54,120.37,120.53,5207400013.0
2007-10-15 17:15:00,120.53,120.57,120.51,120.51,5383600024.0
2007-10-15 17:20:00,120.51,120.52,120.285,120.32,6150300006.0
2007-10-15 17:25:00,120.32,120.42,120.26,120.41,4161900001.0
2007-10-15 17:30:00,120.4,120.42,120.31,120.38,4624800005.0
2007-10-15 17:35:00,120.38,120.43,120.32,120.42,4598300033.0
2007-10-15 17:40:00,120.42,120.44,120.28,120.3,4137500020.0
2007-10-15 17:45:00,120.3,120.33,120.16,120.21,3827700008.0
2007-10-15 17:50:00,120.21,120.24,120.17,120.19,3606099997.0
2007-10-15 17:55:00,120.19,120.3,120.175,120.3,2431200002.0
2007-10-15 18:00:00,120.3,120.3,120.17,120.18,2762000007.0
2007-10-15 18:05:00,120.18,120.32,120.17,120.32,2087500002.0
2007-10-15 18:10:00,120.33,120.36,120.3,120.35,1985100004.0
2007-10-15 18:15:00,120.35,120.37,120.305,120.32,2370700011.0
2007-10-15 18:20:00,120.32,120.33,120.26,120.27,1185400000.0
2007-10-15 18:25:00,120.27,120.3,120.175,120.2,1925900008.0
2007-10-15 18:30:00,120.2,120.2,120.09,120.16,2346900008.0
2007-10-15 18:35:00,120.16,120.25,120.16,120.19,1125200000.0
2007-10-15 18:40:00,120.18,120.22,120.13,120.17,2191300000.0
2007-10-15 18:45:00,120.17,120.18,120.08,120.09,2173000002.0
2007-10-15 18:50:00,120.09,120.14,120.075,120.11,2445900012.0
2007-10-15 18:55:00,120.11,120.11,120.07,120.08,1568400006.0
2007-10-15 19:00:00,120.08,120.11,120.04,120.04,2549200001.0
2007-10-15 19:05:00,120.06,120.07,119.97,119.99,2371799992.0
2007-10-15 19:10:00,119.99,120.0,119.92,119.97,2477699991.0
2007-10-15 19:15:00,119.98,120.03,119.955,119.98,1699900000.0
2007-10-15 19:20:00,119.98,120.11,119.965,120.05,2126799999.0
2007-10-15 19:25:00,120.05,120.11,119.99,120.11,2118899989.0
2007-10-15 19:30:00,120.11,120.17,120.09,120.13,2179499993.0
2007-10-15 19:35:00,120.14,120.2,120.13,120.2,1770099987.0
2007-10-15 19:40:00,120.2,120.21,120.18,120.18,1610799989.0
2007-10-15 19:45:00,120.18,120.18,120.09,120.11,1907200000.0
2007-10-15 19:50:00,120.11,120.14,120.07,120.08,2761300016.0
2007-10-15 19:55:00,120.08,120.12,120.05,120.07,2611599981.0
2007-10-15 20:00:00,120.07,120.08,120.04,120.06,1163999992.0
2007-10-15 20:05:00,120.06,120.07,119.86,119.865,2905499961.0
2007-10-15 20:10:00,119.865,119.9,119.84,119.87,2073999984.0
2007-10-15 20:15:00,119.87,120.0,119.87,119.98,2118400000.0
2007-10-15 20:20:00,119.99,119.99,119.91,119.91,1743600000.0
2007-10-15 20:25:00,119.91,120.0,119.91,119.99,1396500000.0
2007-10-15 20:30:00,119.99,120.0,119.96,119.99,1909799999.0
2007-10-15 20:35:00,119.99,119.99,119.94,119.98,1045400000.0
2007-10-15 20:40:00,119.98,120.01,119.95,119.99,999000000.0
2007-10-15 20:45:00,119.99,120.03,119.97,119.98,1492800000.0
2007-10-15 20:50:00,119.97,119.98,119.92,119.92,1132800000.0
2007-10-15 20:55:00,119.92,119.92,119.85,119.91,1528700000.0
2007-10-15 21:00:00,119.91,120.1,119.9,120.05,2172099999.0
2007-10-15 21:05:00,120.05,120.07,120.0,120.0,1458800000.0
2007-10-15 21:10:00,120.0,120.04,119.92,119.92,1682699996.0
2007-10-15 21:15:00,119.92,119.94,119.89,119.93,2079999995.0
2007-10-15 21:20:00,119.92,119.93,119.87,119.87,1824800000.0
2007-10-15 21:25:00,119.87,119.9,119.81,119.89,2563699984.0
2007-10-15 21:30:00,119.89,119.92,119.87,119.89,2566099985.0
2007-10-15 21:35:00,119.89,119.92,119.85,119.87,2471199986.0
2007-10-15 21:40:00,119.87,119.97,119.825,119.96,2120699994.0
2007-10-15 21:45:00,119.97,120.11,119.97,120.06,3425200011.0
2007-10-15 21:50:00,120.06,120.06,119.96,120.03,3376000003.0
2007-10-15 21:55:00,120.02,120.1,120.005,120.09,2093099983.0
2007-10-15 22:00:00,120.1,120.1,120.02,120.02,2099299990.0
2007-10-15 22:05:00,120.02,120.03,119.96,120.01,1362399997.0
2007-10-15 22:10:00,120.01,120.04,119.98,120.02,1486800001.0
2007-10-15 22:15:00,120.02,120.05,120.0,120.05,925899997.0
2007-10-15 22:20:00,120.05,120.13,120.05,120.11,1833199993.0
2007-10-15 22:25:00,120.11,120.19,120.11,120.18,1715900002.0
2007-10-15 22:30:00,120.18,120.2,120.13,120.15,1284800000.0
2007-10-15 22:35:00,120.15,120.19,120.12,120.16,1449700002.0
2007-10-15 22:40:00,120.16,120.16,120.08,120.09,1084200000.0
2007-10-15 22:45:00,120.09,120.1,120.045,120.09,1033699999.0
2007-10-15 22:50:00,120.09,120.2,120.09,120.18,1447000000.0
2007-10-15 22:55:00,120.18,120.21,120.11,120.13,1232599997.0
2007-10-15 23:00:00,120.12,120.24,120.085,120.11,1520500000.0
2007-10-15 23:05:00,120.11,120.2,120.11,120.15,586900000.0
2007-10-15 23:10:00,120.17,120.26,120.11,120.23,433200000.0
2007-10-15 23:15:00,120.23,120.25,120.19,120.24,531900000.0
2007-10-15 23:20:00,120.24,120.26,120.21,120.26,503600000.0
2007-10-15 23:25:00,120.26,120.32,120.22,120.32,491400000.0
2007-10-15 23:30:00,120.32,120.36,120.29,120.35,1026900000.0
2007-10-15 23:35:00,120.34,120.35,120.3,120.33,465700000.0
2007-10-15 23:40:00,120.33,120.37,120.325,120.36,852700000.0
2007-10-15 23:45:00,120.36,120.37,120.275,120.275,631400000.0
2007-10-15 23:50:00,120.275,120.34,120.24,120.335,1252600000.0
2007-10-15 23:55:00,120.335,120.335,120.25,120.26,1136400000.0
2007-10-16 00:00:00,120.26,120.26,120.13,120.15,2110099986.0
2007-10-16 00:05:00,120.16,120.19,120.06,120.07,2304100004.0
2007-10-16 00:10:00,120.07,120.11,120.05,120.07,1509600007.0
2007-10-16 00:15:00,120.07,120.13,120.07,120.1,1114200000.0
2007-10-16 00:20:00,120.1,120.13,120.08,120.11,2147799999.0
2007-10-16 00:25:00,120.11,120.17,120.09,120.17,1308699993.0
2007-10-16 00:30:00,120.17,120.21,120.17,120.2,924599995.0
2007-10-16 00:35:00,120.2,120.21,120.19,120.21,596099998.0
2007-10-16 00:40:00,120.21,120.28,120.21,120.26,1204800008.0
2007-10-16 00:45:00,120.26,120.29,120.21,120.245,3074299997.0
2007-10-16 00:50:00,120.245,120.3,120.235,120.26,3056899991.0
2007-10-16 00:55:00,120.26,120.305,120.24,120.27,2225200005.0
2007-10-16 01:00:00,120.27,120.28,120.205,120.27,2232799999.0
2007-10-16 01:05:00,120.27,120.32,120.27,120.3,2057599995.0
2007-10-16 01:10:00,120.315,120.32,120.27,120.31,2040699999.0
2007-10-16 01:15:00,120.32,120.33,120.25,120.25,2421200003.0
2007-10-16 01:20:00,120.25,120.28,120.24,120.25,1572100001.0
2007-10-16 01:25:00,120.25,120.32,120.25,120.28,2149600005.0
2007-10-16 01:30:00,120.28,120.345,120.24,120.34,2328500003.0
2007-10-16 01:35:00,120.34,120.34,120.3,120.32,1348599999.0
2007-10-16 01:40:00,120.32,120.38,120.31,120.34,1642999996.0
2007-10-16 01:45:00,120.34,120.36,120.21,120.22,3805399997.0
2007-10-16 01:50:00,120.22,120.3,120.18,120.255,4433200020.0
2007-10-16 01:55:00,120.255,120.275,120.25,120.275,1937100017.0
2007-10-16 02:00:00,120.275,120.29,120.24,120.275,2182899992.0
2007-10-16 02:05:00,120.275,120.28,120.25,120.27,1424399993.0
2007-10-16 02:10:00,120.26,120.275,120.2,120.21,3127100018.0
2007-10-16 02:15:00,120.21,120.22,120.14,120.165,3302000009.0
2007-10-16 02:20:00,120.155,120.2,120.14,120.17,1800300001.0
2007-10-16 02:25:00,120.17,120.18,120.13,120.15,2102500001.0
2007-10-16 02:30:00,120.15,120.16,120.06,120.09,2345200001.0
2007-10-16 02:35:00,120.09,120.09,119.99,120.06,2914499999.0
2007-10-16 02:40:00,120.06,120.07,119.94,119.98,1798100000.0
2007-10-16 02:45:00,119.98,120.01,119.935,119.99,1478800002.0
2007-10-16 02:50:00,119.99,120.02,119.97,119.97,1275100000.0
2007-10-16 02:55:00,119.97,120.0,119.945,119.955,2004200000.0
2007-10-16 03:00:00,119.955,119.97,119.92,119.96,2450100002.0
2007-10-16 03:05:00,119.96,119.99,119.9,119.93,3596500001.0
2007-10-16 03:10:00,119.93,119.98,119.91,119.96,2988900003.0
2007-10-16 03:15:00,119.96,120.03,119.95,120.01,2391799999.0
2007-10-16 03:20:00,120.01,120.04,119.99,120.03,1918800000.0
2007-10-16 03:25:00,120.03,120.04,119.96,119.97,1461500000.0
2007-10-16 03:30:00,119.97,120.07,119.97,120.07,1806000000.0
2007-10-16 03:35:00,120.06,120.08,120.03,120.07,1426099999.0
2007-10-16 03:40:00,120.07,120.08,120.04,120.07,905100000.0
2007-10-16 03:45:00,120.07,120.07,120.03,120.04,1165400000.0
2007-10-16 03:50:00,120.04,120.05,120.02,120.025,1102800000.0
2007-10-16 03:55:00,120.04,120.06,120.03,120.05,836800005.0
2007-10-16 04:00:00,120.06,120.09,120.04,120.07,1187400003.0
2007-10-16 04:05:00,120.07,120.08,120.04,120.05,1447499997.0
2007-10-16 04:10:00,120.05,120.07,120.04,120.04,1703900006.0
2007-10-16 04:15:00,120.04,120.055,120.02,120.05,1267600000.0
2007-10-16 04:20:00,120.05,120.1,120.04,120.1,1253800000.0
2007-10-16 04:25:00,120.1,120.14,120.1,120.14,2035200000.0
2007-10-16 04:30:00,120.14,120.14,120.11,120.14,1969699998.0
2007-10-16 04:35:00,120.14,120.15,120.13,120.14,2065400000.0
2007-10-16 04:40:00,120.14,120.16,120.13,120.145,1605899997.0
2007-10-16 04:45:00,120.145,120.16,120.13,120.15,1428200000.0
2007-10-16 04:50:00,120.15,120.17,120.14,120.14,1302200000.0
2007-10-16 04:55:00,120.14,120.17,120.135,120.16,1059400000.0
2007-10-16 05:00:00,120.16,120.2,120.14,120.18,1317500000.0
2007-10-16 05:05:00,120.19,120.22,120.17,120.17,2365200001.0
2007-10-16 05:10:00,120.17,120.21,120.16,120.17,2371099998.0
2007-10-16 05:15:00,120.17,120.18,120.135,120.14,2018800000.0
2007-10-16 05:20:00,120.14,120.17,120.13,120.16,2083900000.0
2007-10-16 05:25:00,120.16,120.165,120.14,120.15,2075600000.0
2007-10-16 05:30:00,120.15,120.23,120.14,120.23,2324400000.0
2007-10-16 05:35:00,120.23,120.25,120.2,120.24,1921300000.0
2007-10-16 05:40:00,120.24,120.28,120.22,120.24,2512300001.0
2007-10-16 05:45:00,120.24,120.24,120.21,120.23,2745300000.0
2007-10-16 05:50:00,120.23,120.25,120.215,120.25,1186400000.0
2007-10-16 05:55:00,120.25,120.26,120.23,120.24,1620400000.0
2007-10-16 06:00:00,120.24,120.3,120.22,120.27,1954800000.0
2007-10-16 06:05:00,120.27,120.29,120.24,120.26,1304200000.0
2007-10-16 06:10:00,120.26,120.26,120.21,120.24,2321900000.0
2007-10-16 06:15:00,120.24,120.26,120.22,120.23,3783100002.0
2007-10-16 06:20:00,120.23,120.23,120.14,120.16,3779900003.0
2007-10-16 06:25:00,120.16,120.18,120.15,120.165,2759499998.0
2007-10-16 06:30:00,120.165,120.195,120.16,120.18,1438399998.0
2007-10-16 06:35:00,120.18,120.18,120.12,120.12,1745100000.0
2007-10-16 06:40:00,120.12,120.12,120.09,120.11,1593000000.0
2007-10-16 06:45:00,120.11,120.175,120.095,120.15,1497800000.0
2007-10-16 06:50:00,120.15,120.16,120.085,120.1,2258799999.0
2007-10-16 06:55:00,120.1,120.2,120.1,120.19,2087599998.0
2007-10-16 07:00:00,120.2,120.21,120.145,120.16,497800000.0
2007-10-16 07:05:00,120.16,120.17,120.1,120.11,1437400000.0
2007-10-16 07:10:00,120.115,120.125,120.09,120.125,1499600000.0
2007-10-16 07:15:00,120.125,120.16,120.105,120.16,2342899994.0
2007-10-16 07:20:00,120.16,120.16,120.095,120.13,1629399999.0
2007-10-16 07:25:00,120.13,120.16,120.105,120.135,2376700020.0
2007-10-16 07:30:00,120.14,120.19,120.13,120.17,2040300007.0
2007-10-16 07:35:00,120.17,120.17,120.14,120.15,1148699997.0
2007-10-16 07:40:00,120.15,120.17,120.12,120.16,962000001.0
2007-10-16 07:45:00,120.16,120.18,120.11,120.13,1862300000.0
2007-10-16 07:50:00,120.13,120.14,120.1,120.13,1206900000.0
2007-10-16 07:55:00,120.13,120.26,120.13,120.24,2669900000.0
2007-10-16 08:00:00,120.24,120.27,120.2,120.21,2462100000.0
2007-10-16 08:05:00,120.21,120.26,120.18,120.25,2519099992.0
2007-10-16 08:10:00,120.24,120.27,120.22,120.25,3147299955.0
2007-10-16 08:15:00,120.25,120.27,120.2,120.235,2832199999.0
2007-10-16 08:20:00,120.235,120.28,120.22,120.25,2982200000.0
2007-10-16 08:25:00,120.255,120.27,120.21,120.215,3266100000.0
2007-10-16 08:30:00,120.215,120.32,120.21,120.27,2672199989.0
2007-10-16 08:35:00,120.27,120.3,120.24,120.26,1153299997.0
2007-10-16 08:40:00,120.27,120.33,120.22,120.315,2945499997.0
2007-10-16 08:45:00,120.315,120.33,120.27,120.29,3138899996.0
2007-10-16 08:50:00,120.29,120.37,120.26,120.37,3456799997.0
2007-10-16 08:55:00,120.37,120.385,120.33,120.345,3273899997.0
2007-10-16 09:00:00,120.345,120.345,120.26,120.3,4138799994.0
2007-10-16 09:05:00,120.3,120.325,120.08,120.11,5488199993.0
2007-10-16 09:10:00,120.1,120.125,119.935,119.95,6112199994.0
2007-10-16 09:15:00,119.95,119.955,119.68,119.84,6146999988.0
2007-10-16 09:20:00,119.83,119.91,119.52,119.605,6818099975.0
2007-10-16 09:25:00,119.58,119.64,119.39,119.42,4883000000.0
2007-10-16 09:30:00,119.42,119.42,118.86,118.92,5656199998.0
2007-10-16 09:35:00,118.92,119.33,118.82,119.01,4398400000.0
2007-10-16 09:40:00,119.02,119.1,119.0,119.06,4335400000.0
2007-10-16 09:45:00,119.06,119.27,119.06,119.23,4915499998.0
2007-10-16 09:50:00,119.23,119.38,119.22,119.27,4924700002.0
2007-10-16 09:55:00,119.27,119.29,119.19,119.23,5278500006.0
2007-10-16 10:00:00,119.23,119.34,119.16,119.31,6254200000.0
2007-10-16 10:05:00,119.31,119.33,119.2,119.3,5191899999.0
2007-10-16 10:10:00,119.3,119.42,119.24,119.4,4120900000.0
2007-10-16 10:15:00,119.39,119.5,119.32,119.37,4032200000.0
2007-10-16 10:20:00,119.37,119.55,119.36,119.48,4418399994.0
2007-10-16 10:25:00,119.5,119.57,119.43,119.5,3621500001.0
2007-10-16 10:30:00,119.51,119.75,119.455,119.72,3529499997.0
2007-10-16 10:35:00,119.72,119.74,119.63,119.64,4122699999.0
2007-10-16 10:40:00,119.64,119.69,119.415,119.44,4787299977.0
2007-10-16 10:45:00,119.43,119.49,119.32,119.33,4181299996.0
2007-10-16 10:50:00,119.34,119.36,119.28,119.33,3738800000.0
2007-10-16 10:55:00,119.34,119.46,119.33,119.37,2301399999.0
2007-10-16 11:00:00,119.38,119.4,119.33,119.38,2007100000.0
2007-10-16 11:05:00,119.38,119.41,119.315,119.34,3506899999.0
2007-10-16 11:10:00,119.33,119.37,119.3,119.33,3585400000.0
2007-10-16 11:15:00,119.33,119.42,119.33,119.36,4096400000.0
2007-10-16 11:20:00,119.36,119.45,119.335,119.42,3463600000.0
2007-10-16 11:25:00,119.42,119.42,119.29,119.295,4401500002.0
2007-10-16 11:30:00,119.295,119.365,119.16,119.21,4404600000.0
2007-10-16 11:35:00,119.21,119.23,119.06,119.07,2056000000.0
2007-10-16 11:40:00,119.07,119.12,119.01,119.04,2784900001.0
2007-10-16 11:45:00,119.05,119.07,119.01,119.04,2776800001.0
2007-10-16 11:50:00,119.03,119.22,119.03,119.205,3088400000.0
2007-10-16 11:55:00,119.19,119.23,119.15,119.23,2954900000.0
2007-10-16 12:00:00,119.23,119.28,119.17,119.22,2683700000.0
2007-10-16 12:05:00,119.23,119.285,119.2,119.235,2612200000.0
2007-10-16 12:10:00,119.235,119.32,119.2,119.275,2708000001.0
2007-10-16 12:15:00,119.275,119.35,119.275,119.33,4241200000.0
2007-10-16 12:20:00,119.33,119.4,119.33,119.39,3807200000.0
2007-10-16 12:25:00,119.39,119.43,119.39,119.41,1830600000.0
2007-10-16 12:30:00,119.41,119.41,119.28,119.33,4693000000.0
2007-10-16 12:35:00,119.33,119.34,119.15,119.2,3859100000.0
2007-10-16 12:40:00,119.2,119.21,119.08,119.11,3011199995.0
2007-10-16 12:45:00,119.11,119.29,119.1,119.24,3781299959.0
2007-10-16 12:50:00,119.25,119.29,119.185,119.19,3121499975.0
2007-10-16 12:55:00,119.2,119.27,119.19,119.21,3308199966.0
2007-10-16 13:00:00,119.21,119.23,119.07,119.09,5532099907.0
2007-10-16 13:05:00,119.09,119.13,119.05,119.06,3992099925.0
2007-10-16 13:10:00,119.06,119.12,119.045,119.075,4049599968.0
2007-10-16 13:15:00,119.075,119.12,119.05,119.07,4083499937.0
2007-10-16 13:20:00,119.07,119.1,119.03,119.1,3457799946.0
2007-10-16 13:25:00,119.1,119.13,119.005,119.13,3303099965.0
2007-10-16 13:30:00,119.13,119.38,119.13,119.245,3641099987.0
2007-10-16 13:35:00,119.26,119.33,119.23,119.24,3782399950.0
2007-10-16 13:40:00,119.24,119.24,119.13,119.16,3125899967.0
2007-10-16 13:45:00,119.16,119.18,119.12,119.16,3216799947.0
2007-10-16 13:50:00,119.16,119.19,119.15,119.18,3542899925.0
2007-10-16 13:55:00,119.18,119.21,119.13,119.14,4442499917.0
2007-10-16 14:00:00,119.14,119.16,119.08,119.14,2533299984.0
2007-10-16 14:05:00,119.14,119.16,119.08,119.14,4195799946.0
2007-10-16 14:10:00,119.14,119.14,118.96,119.0,2895199995.0
2007-10-16 14:15:00,119.0,119.04,118.91,118.92,2899000000.0
2007-10-16 14:20:00,118.93,119.04,118.92,119.0,3286399997.0
2007-10-16 14:25:00,119.0,119.09,118.99,119.06,3236299984.0
2007-10-16 14:30:00,119.07,119.07,118.95,118.99,4155199984.0
2007-10-16 14:35:00,118.99,119.05,118.98,118.98,3049399973.0
2007-10-16 14:40:00,118.98,119.02,118.93,118.96,3361499962.0
2007-10-16 14:45:00,118.96,119.1,118.96,119.07,3872899970.0
2007-10-16 14:50:00,119.07,119.21,119.05,119.16,3344899963.0
2007-10-16 14:55:00,119.16,119.28,119.15,119.23,3862200000.0
2007-10-16 15:00:00,119.23,119.53,119.11,119.43,4923899992.0
2007-10-16 15:05:00,119.42,119.61,119.39,119.59,6128799980.0
2007-10-16 15:10:00,119.58,119.59,119.42,119.54,3283799997.0
2007-10-16 15:15:00,119.54,119.59,119.46,119.58,4248499994.0
2007-10-16 15:20:00,119.58,119.62,119.54,119.58,3026599997.0
2007-10-16 15:25:00,119.56,119.66,119.55,119.6,3749399986.0
2007-10-16 15:30:00,119.6,119.64,119.55,119.57,4032199974.0
2007-10-16 15:35:00,119.57,119.58,119.45,119.51,5623499981.0
2007-10-16 15:40:00,119.5,119.56,119.35,119.36,5497099997.0
2007-10-16 15:45:00,119.37,119.49,119.35,119.36,5634499977.0
2007-10-16 15:50:00,119.36,119.43,119.31,119.395,4155799979.0
2007-10-16 15:55:00,119.395,119.54,119.395,119.46,4502499989.0
2007-10-16 16:00:00,119.46,119.51,119.35,119.39,4431199941.0
2007-10-16 16:05:00,119.39,119.555,119.37,119.445,5663599921.0
2007-10-16 16:10:00,119.46,119.475,119.255,119.265,4918299964.0
2007-10-16 16:15:00,119.265,119.285,119.165,119.185,5169299957.0
2007-10-16 16:20:00,119.195,119.295,119.165,119.21,3441299996.0
2007-10-16 16:25:00,119.21,119.235,118.98,119.055,2981299992.0
2007-10-16 16:30:00,119.045,119.205,119.035,119.155,3259800001.0
2007-10-16 16:35:00,119.155,119.165,118.98,118.98,2784900001.0
2007-10-16 16:40:00,118.975,119.045,118.8,118.815,2964600000.0
2007-10-16 16:45:00,118.815,119.055,118.765,119.025,5720900014.0
2007-10-16 16:50:00,119.025,119.035,118.835,118.935,3188200003.0
2007-10-16 16:55:00,118.935,119.14,118.935,118.985,3334900000.0
2007-10-16 17:00:00,118.985,119.21,118.98,119.15,3751000000.0
2007-10-16 17:05:00,119.15,119.15,119.035,119.105,3307400000.0
2007-10-16 17:10:00,119.105,119.115,118.92,118.92,2190400000.0
2007-10-16 17:15:00,118.92,118.975,118.835,118.915,3245099991.0
2007-10-16 17:20:00,118.915,118.985,118.905,118.945,3069899988.0
2007-10-16 17:25:00,118.945,118.96,118.9,118.915,2913999982.0
2007-10-16 17:30:00,118.915,119.275,118.915,119.23,4058799991.0
2007-10-16 17:35:00,119.23,119.38,119.205,119.35,3284500005.0
2007-10-16 17:40:00,119.35,119.365,119.23,119.325,3038699983.0
2007-10-16 17:45:00,119.325,119.36,119.225,119.25,2738999989.0
2007-10-16 17:50:00,119.25,119.33,119.24,119.26,2014100000.0
2007-10-16 17:55:00,119.265,119.32,119.235,119.24,1848000000.0
2007-10-16 18:00:00,119.24,119.3,119.195,119.295,1941100000.0
2007-10-16 18:05:00,119.295,119.325,119.28,119.305,1522700000.0
2007-10-16 18:10:00,119.305,119.335,119.175,119.255,1880200000.0
2007-10-16 18:15:00,119.26,119.27,119.205,119.205,1701499998.0
2007-10-16 18:20:00,119.205,119.225,119.12,119.12,2118799999.0
2007-10-16 18:25:00,119.125,119.235,119.115,119.235,1660000000.0
2007-10-16 18:30:00,119.235,119.295,119.23,119.285,1632500000.0
2007-10-16 18:35:00,119.275,119.305,119.26,119.265,1124200000.0
2007-10-16 18:40:00,119.26,119.355,119.26,119.305,1500400000.0
2007-10-16 18:45:00,119.315,119.335,119.26,119.265,1987600000.0
2007-10-16 18:50:00,119.265,119.335,119.205,119.225,2238200000.0
2007-10-16 18:55:00,119.225,119.225,119.085,119.105,2379099999.0
2007-10-16 19:00:00,119.105,119.175,119.095,119.135,2155000000.0
2007-10-16 19:05:00,119.135,119.175,119.065,119.105,1990900000.0
2007-10-16 19:10:00,119.105,119.115,118.995,119.025,2375700000.0
2007-10-16 19:15:00,119.025,119.035,118.975,119.035,1433600000.0
2007-10-16 19:20:00,119.025,119.045,118.98,119.005,1353900000.0
2007-10-16 19:25:00,119.005,119.085,118.995,119.055,1210500000.0
2007-10-16 19:30:00,119.055,119.115,119.005,119.085,1455100000.0
2007-10-16 19:35:00,119.085,119.185,119.075,119.095,2152900000.0
2007-10-16 19:40:00,119.085,119.165,119.085,119.165,1769800000.0
2007-10-16 19:45:00,119.165,119.185,119.095,119.115,2150300001.0
2007-10-16 19:50:00,119.115,119.135,119.075,119.125,2385100002.0
2007-10-16 19:55:00,119.125,119.165,119.105,119.145,1619300000.0
2007-10-16 20:00:00,119.145,119.155,119.085,119.135,1704500000.0
2007-10-16 20:05:00,119.135,119.165,119.105,119.125,2032600001.0
2007-10-16 20:10:00,119.135,119.185,119.085,119.165,1736500000.0
2007-10-16 20:15:00,119.165,119.235,119.145,119.185,1828100000.0
2007-10-16 20:20:00,119.185,119.195,119.125,119.145,2365600000.0
2007-10-16 20:25:00,119.145,119.185,119.125,119.13,2296000005.0
2007-10-16 20:30:00,119.13,119.135,119.075,119.075,2610700005.0
2007-10-16 20:35:00,119.075,119.095,119.045,119.085,2393900000.0
2007-10-16 20:40:00,119.085,119.085,119.02,119.035,1958200000.0
2007-10-16 20:45:00,119.03,119.075,119.025,119.04,1949200000.0
2007-10-16 20:50:00,119.055,119.075,119.005,119.035,2689200000.0
2007-10-16 20:55:00,119.035,119.105,119.025,119.085,1555200001.0
2007-10-16 21:00:00,119.075,119.155,119.065,119.125,1554199999.0
2007-10-16 21:05:00,119.125,119.125,119.025,119.035,3163900006.0
2007-10-16 21:10:00,119.025,119.055,118.985,119.015,1650000000.0
2007-10-16 21:15:00,119.025,119.065,118.985,119.055,2810300002.0
2007-10-16 21:20:00,119.055,119.065,119.035,119.045,1005900000.0
2007-10-16 21:25:00,119.045,119.055,118.985,119.035,1270200000.0
2007-10-16 21:30:00,119.025,119.055,118.985,119.055,1177800000.0
2007-10-16 21:35:00,119.055,119.095,119.035,119.095,1254400000.0
2007-10-16 21:40:00,119.09,119.09,119.025,119.025,656400001.0
2007-10-16 21:45:00,119.035,119.035,118.99,119.025,1095800000.0
2007-10-16 21:50:00,119.025,119.055,119.02,119.045,1191500002.0
2007-10-16 21:55:00,119.045,119.075,119.03,119.07,1249100004.0
2007-10-16 22:00:00,119.07,119.12,119.05,119.09,1320600002.0
2007-10-16 22:05:00,119.08,119.12,119.07,119.1,816600000.0
2007-10-16 22:10:00,119.1,119.13,119.08,119.12,861400001.0
2007-10-16 22:15:00,119.12,119.2,119.09,119.155,711399999.0
2007-10-16 22:20:00,119.15,119.16,119.075,119.1,1110800002.0
2007-10-16 22:25:00,119.1,119.12,119.07,119.07,708600000.0
2007-10-16 22:30:00,119.085,119.18,119.085,119.17,725800000.0
2007-10-16 22:35:00,119.17,119.24,119.17,119.22,745699999.0
2007-10-16 22:40:00,119.22,119.26,119.21,119.24,661599997.0
2007-10-16 22:45:00,119.24,119.38,119.21,119.32,1944099997.0
2007-10-16 22:50:00,119.31,119.43,119.3,119.42,1257499999.0
2007-10-16 22:55:00,119.42,119.42,119.34,119.34,1218900000.0
2007-10-16 23:00:00,119.33,119.35,119.285,119.31,2081900000.0
2007-10-16 23:05:00,119.31,119.37,119.275,119.36,888600000.0
2007-10-16 23:10:00,119.36,119.42,119.33,119.39,375700000.0
2007-10-16 23:15:00,119.39,119.44,119.36,119.42,308800000.0
2007-10-16 23:20:00,119.42,119.445,119.355,119.355,709000000.0
2007-10-16 23:25:00,119.355,119.39,119.315,119.335,848800000.0
2007-10-16 23:30:00,119.335,119.355,119.305,119.32,447300000.0
2007-10-16 23:35:00,119.32,119.34,119.275,119.315,603700000.0
2007-10-16 23:40:00,119.315,119.385,119.295,119.38,552600000.0
2007-10-16 23:45:00,119.375,119.49,119.315,119.445,1520700000.0
2007-10-16 23:50:00,119.445,119.47,119.295,119.325,876600000.0
2007-10-16 23:55:00,119.325,119.34,119.285,119.335,639200000.0
2007-10-17 00:00:00,119.335,119.44,119.335,119.425,930000000.0
2007-10-17 00:05:00,119.43,119.5,119.315,119.33,1399300000.0
2007-10-17 00:10:00,119.33,119.365,119.315,119.315,880700000.0
2007-10-17 00:15:00,119.315,119.43,119.315,119.41,1439700000.0
2007-10-17 00:20:00,119.41,119.42,119.36,119.365,1117300000.0
2007-10-17 00:25:00,119.365,119.405,119.335,119.405,1850000000.0
2007-10-17 00:30:00,119.405,119.505,119.405,119.47,1678500002.0
2007-10-17 00:35:00,119.465,119.5,119.465,119.475,1469500000.0
2007-10-17 00:40:00,119.475,119.48,119.415,119.48,1744700004.0
2007-10-17 00:45:00,119.48,119.495,119.435,119.485,1239099989.0
2007-10-17 00:50:00,119.485,119.485,119.435,119.47,1417100005.0
2007-10-17 00:55:00,119.47,119.475,119.405,119.415,1288400005.0
2007-10-17 01:00:00,119.415,119.47,119.375,119.425,1897100000.0
2007-10-17 01:05:00,119.425,119.49,119.375,119.445,2184300000.0
2007-10-17 01:10:00,119.445,119.505,119.435,119.475,1349500000.0
2007-10-17 01:15:00,119.475,119.515,119.455,119.475,1941800000.0
2007-10-17 01:20:00,119.475,119.54,119.455,119.475,1677600001.0
2007-10-17 01:25:00,119.475,119.51,119.465,119.495,1663800020.0
2007-10-17 01:30:00,119.5,119.535,119.475,119.535,2037300001.0
2007-10-17 01:35:00,119.535,119.57,119.52,119.55,3241800001.0
2007-10-17 01:40:00,119.55,119.555,119.515,119.53,1385099999.0
2007-10-17 01:45:00,119.53,119.555,119.495,119.54,2349199986.0
2007-10-17 01:50:00,119.525,119.63,119.525,119.595,3207899999.0
2007-10-17 01:55:00,119.59,119.635,119.565,119.615,1726900000.0
2007-10-17 02:00:00,119.595,119.615,119.505,119.515,3031800011.0
2007-10-17 02:05:00,119.53,119.555,119.455,119.53,3341600016.0
2007-10-17 02:10:00,119.53,119.535,119.315,119.325,3789600003.0
2007-10-17 02:15:00,119.315,119.38,119.245,119.325,4099700003.0
2007-10-17 02:20:00,119.325,119.335,119.2,119.205,3396600001.0
2007-10-17 02:25:00,119.205,119.27,119.175,119.225,3921000005.0
2007-10-17 02:30:00,119.225,119.25,119.095,119.11,3419599987.0
2007-10-17 02:35:00,119.115,119.115,119.065,119.08,2434699999.0
2007-10-17 02:40:00,119.08,119.09,118.975,119.04,3783300000.0
2007-10-17 02:45:00,119.04,119.11,119.015,119.045,3537799986.0
2007-10-17 02:50:00,119.045,119.145,119.035,119.035,2198200001.0
2007-10-17 02:55:00,119.035,119.165,119.035,119.14,2449699999.0
2007-10-17 03:00:00,119.135,119.255,119.115,119.23,3565100000.0
2007-10-17 03:05:00,119.225,119.235,119.13,119.155,3105399982.0
2007-10-17 03:10:00,119.155,119.155,119.04,119.07,2433700000.0
2007-10-17 03:15:00,119.07,119.075,119.025,119.04,2723599974.0
2007-10-17 03:20:00,119.04,119.07,119.005,119.045,2142100006.0
2007-10-17 03:25:00,119.045,119.06,119.025,119.045,1446400000.0
2007-10-17 03:30:00,119.045,119.045,118.985,119.03,2461499998.0
2007-10-17 03:35:00,119.03,119.03,118.945,118.96,2981300007.0
2007-10-17 03:40:00,118.945,118.95,118.705,118.745,4485000006.0
2007-10-17 03:45:00,118.745,118.825,118.665,118.765,3727599993.0
2007-10-17 03:50:00,118.765,118.855,118.755,118.79,2653300001.0
2007-10-17 03:55:00,118.79,118.825,118.725,118.735,3083200007.0
2007-10-17 04:00:00,118.735,118.785,118.725,118.775,3037200019.0
2007-10-17 04:05:00,118.775,118.835,118.755,118.83,2279000000.0
2007-10-17 04:10:00,118.825,118.85,118.785,118.805,2364099986.0
2007-10-17 04:15:00,118.805,118.825,118.8,118.82,1326700000.0
2007-10-17 04:20:00,118.815,118.84,118.775,118.815,1687000001.0
2007-10-17 04:25:00,118.815,118.815,118.775,118.79,1591800000.0
2007-10-17 04:30:00,118.79,118.795,118.755,118.76,1226199999.0
2007-10-17 04:35:00,118.76,118.815,118.755,118.795,2030799997.0
2007-10-17 04:40:00,118.805,118.805,118.76,118.785,1177700000.0
2007-10-17 04:45:00,118.775,118.805,118.77,118.805,1144100000.0
2007-10-17 04:50:00,118.805,118.895,118.805,118.865,1497099997.0
2007-10-17 04:55:00,118.865,118.895,118.845,118.885,817900000.0
2007-10-17 05:00:00,118.885,118.955,118.885,118.955,1739500000.0
2007-10-17 05:05:00,118.945,119.065,118.94,119.015,2755699983.0
2007-10-17 05:10:00,119.015,119.11,119.005,119.105,3179799999.0
2007-10-17 05:15:00,119.105,119.14,119.1,119.11,3016800000.0
2007-10-17 05:20:00,119.11,119.13,119.045,119.06,2167600000.0
2007-10-17 05:25:00,119.065,119.095,119.055,119.09,1671299994.0
2007-10-17 05:30:00,119.09,119.11,119.065,119.085,908799997.0
2007-10-17 05:35:00,119.085,119.115,119.075,119.1,1472699999.0
2007-10-17 05:40:00,119.085,119.1,119.065,119.095,1622999998.0
2007-10-17 05:45:00,119.095,119.155,119.075,119.135,2167100002.0
2007-10-17 05:50:00,119.135,119.14,119.075,119.115,1496600000.0
2007-10-17 05:55:00,119.115,119.115,119.045,119.045,1147500000.0
2007-10-17 06:00:00,119.045,119.055,119.01,119.015,1127900000.0
2007-10-17 06:05:00,119.005,119.025,118.95,118.975,1405900000.0
2007-10-17 06:10:00,118.975,118.975,118.925,118.945,1184500000.0
2007-10-17 06:15:00,118.94,118.945,118.875,118.915,2324500001.0
2007-10-17 06:20:00,118.915,118.945,118.905,118.915,2266500002.0
2007-10-17 06:25:00,118.92,118.925,118.835,118.855,2974800000.0
2007-10-17 06:30:00,118.855,118.945,118.825,118.85,3287200003.0
2007-10-17 06:35:00,118.85,118.855,118.805,118.825,2795700009.0
2007-10-17 06:40:00,118.825,118.825,118.735,118.775,2911000009.0
2007-10-17 06:45:00,118.775,118.855,118.765,118.845,2480800013.0
2007-10-17 06:50:00,118.845,118.875,118.705,118.735,2757499994.0
2007-10-17 06:55:00,118.725,118.785,118.695,118.775,2163800004.0
2007-10-17 07:00:00,118.775,118.82,118.655,118.655,2992100000.0
2007-10-17 07:05:00,118.65,118.685,118.525,118.525,3706199997.0
2007-10-17 07:10:00,118.525,118.565,118.43,118.545,4757599995.0
2007-10-17 07:15:00,118.535,118.535,118.425,118.445,2868999995.0
2007-10-17 07:20:00,118.445,118.555,118.445,118.535,2686200000.0
2007-10-17 07:25:00,118.535,118.765,118.525,118.605,2673800000.0
2007-10-17 07:30:00,118.605,118.655,118.595,118.635,1679600000.0
2007-10-17 07:35:00,118.635,118.665,118.575,118.645,1459000000.0
2007-10-17 07:40:00,118.645,118.695,118.555,118.615,2660499995.0
2007-10-17 07:45:00,118.595,118.625,118.555,118.595,2848299986.0
2007-10-17 07:50:00,118.595,118.625,118.595,118.615,1824000000.0
2007-10-17 07:55:00,118.615,118.685,118.515,118.595,2988900002.0
2007-10-17 08:00:00,118.595,118.645,118.48,118.485,3690700004.0
2007-10-17 08:05:00,118.485,118.545,118.455,118.52,2546999997.0
2007-10-17 08:10:00,118.525,118.625,118.495,118.58,3586699998.0
2007-10-17 08:15:00,118.585,118.595,118.495,118.525,3327900000.0
2007-10-17 08:20:00,118.525,118.565,118.515,118.545,3058200000.0
2007-10-17 08:25:00,118.545,118.575,118.505,118.515,2191599999.0
2007-10-17 08:30:00,118.515,118.535,118.505,118.535,2153900014.0
2007-10-17 08:35:00,118.535,118.635,118.535,118.575,1834699993.0
2007-10-17 08:40:00,118.575,118.685,118.575,118.665,2361800000.0
2007-10-17 08:45:00,118.665,118.815,118.665,118.705,3440899978.0
2007-10-17 08:50:00,118.705,118.725,118.645,118.715,3078999984.0
2007-10-17 08:55:00,118.71,118.715,118.635,118.655,3656599965.0
2007-10-17 09:00:00,118.655,118.695,118.615,118.635,2837099998.0
2007-10-17 09:05:00,118.635,118.645,118.585,118.615,3480099990.0
2007-10-17 09:10:00,118.615,118.705,118.615,118.655,4286499998.0
2007-10-17 09:15:00,118.655,118.675,118.545,118.555,3055299998.0
2007-10-17 09:20:00,118.555,118.575,118.475,118.53,2801299985.0
2007-10-17 09:25:00,118.525,118.67,118.525,118.645,4167999999.0
2007-10-17 09:30:00,118.645,118.705,118.525,118.635,4100699995.0
2007-10-17 09:35:00,118.635,118.705,118.615,118.685,3266800003.0
2007-10-17 09:40:00,118.685,118.725,118.655,118.675,3249400007.0
2007-10-17 09:45:00,118.675,118.865,118.665,118.835,3055100000.0
2007-10-17 09:50:00,118.835,118.945,118.835,118.885,2503799995.0
2007-10-17 09:55:00,118.885,119.085,118.865,119.025,2846099994.0
2007-10-17 10:00:00,119.025,119.025,118.895,118.905,3679999985.0
2007-10-17 10:05:00,118.895,118.985,118.885,118.935,1695800002.0
2007-10-17 10:10:00,118.935,118.965,118.715,118.715,3482199997.0
2007-10-17 10:15:00,118.715,118.995,118.705,118.975,2317600005.0
2007-10-17 10:20:00,118.975,118.975,118.935,118.945,1179199999.0
2007-10-17 10:25:00,118.945,118.955,118.875,118.925,1676299995.0
2007-10-17 10:30:00,118.92,118.945,118.865,118.905,2278199999.0
2007-10-17 10:35:00,118.905,118.945,118.895,118.935,1794499987.0
2007-10-17 10:40:00,118.935,119.005,118.915,118.945,1157399997.0
2007-10-17 10:45:00,118.955,118.985,118.925,118.985,1634599993.0
2007-10-17 10:50:00,118.995,119.055,118.955,119.025,4245500002.0
2007-10-17 10:55:00,119.025,119.095,119.015,119.085,2556599990.0
2007-10-17 11:00:00,119.085,119.245,119.085,119.15,3056000002.0
2007-10-17 11:05:00,119.135,119.155,118.985,118.995,2180199991.0
2007-10-17 11:10:00,118.985,119.045,118.975,119.035,1791700002.0
2007-10-17 11:15:00,119.035,119.125,119.015,119.035,2529999992.0
2007-10-17 11:20:00,119.035,119.155,119.005,119.145,2559999994.0
2007-10-17 11:25:00,119.145,119.205,119.085,119.185,1832899993.0
2007-10-17 11:30:00,119.195,119.245,119.175,119.225,2480499982.0
2007-10-17 11:35:00,119.225,119.225,119.125,119.18,2785599984.0
2007-10-17 11:40:00,119.18,119.22,119.135,119.205,3932099979.0
2007-10-17 11:45:00,119.205,119.255,119.175,119.235,2512899972.0
2007-10-17 11:50:00,119.235,119.335,119.225,119.245,2746599987.0
2007-10-17 11:55:00,119.245,119.265,119.145,119.155,2582800016.0
2007-10-17 12:00:00,119.155,119.185,119.095,119.135,2566699992.0
2007-10-17 12:05:00,119.135,119.175,119.095,119.145,2231900002.0
2007-10-17 12:10:00,119.145,119.195,119.055,119.105,2580399992.0
2007-10-17 12:15:00,119.105,119.175,119.07,119.095,2212799996.0
2007-10-17 12:20:00,119.105,119.145,119.075,119.085,1602199989.0
2007-10-17 12:25:00,119.085,119.115,119.055,119.105,2259499971.0
2007-10-17 12:30:00,119.105,119.215,119.095,119.195,1941599988.0
2007-10-17 12:35:00,119.195,119.235,119.125,119.145,2652800011.0
2007-10-17 12:40:00,119.145,119.175,119.115,119.155,1361099999.0
2007-10-17 12:45:00,119.155,119.215,119.155,119.195,1364100000.0
2007-10-17 12:50:00,119.195,119.225,119.175,119.175,1935299992.0
2007-10-17 12:55:00,119.18,119.255,119.125,119.235,1741299996.0
2007-10-17 13:00:00,119.235,119.345,119.215,119.315,2033900001.0
2007-10-17 13:05:00,119.325,119.495,119.315,119.465,2979599999.0
2007-10-17 13:10:00,119.46,119.695,119.46,119.635,4189799993.0
2007-10-17 13:15:00,119.635,119.685,119.565,119.675,3984999999.0
2007-10-17 13:20:00,119.675,119.685,119.585,119.685,3496000005.0
2007-10-17 13:25:00,119.685,119.855,119.665,119.835,5933100011.0
2007-10-17 13:30:00,119.835,119.875,119.735,119.745,3280600003.0
2007-10-17 13:35:00,119.745,119.915,119.735,119.895,3079699996.0
2007-10-17 13:40:00,119.915,119.985,119.805,119.805,3160299997.0
2007-10-17 13:45:00,119.81,119.835,119.755,119.795,3141200009.0
2007-10-17 13:50:00,119.795,119.805,119.745,119.775,1986100001.0
2007-10-17 13:55:00,119.775,119.805,119.735,119.785,2990200008.0
2007-10-17 14:00:00,119.795,119.905,119.745,119.885,3037100025.0
2007-10-17 14:05:00,119.885,119.995,119.825,119.855,3699700016.0
2007-10-17 14:10:00,119.855,119.905,119.825,119.835,3430900009.0
2007-10-17 14:15:00,119.815,119.935,119.805,119.895,3864700017.0
2007-10-17 14:20:00,119.895,119.965,119.825,119.835,3440800007.0
2007-10-17 14:25:00,119.835,119.905,119.785,119.805,3340499990.0
2007-10-17 14:30:00,119.815,119.815,119.65,119.755,4881195273.0
2007-10-17 14:35:00,119.75,119.82,119.625,119.645,6214700000.0
2007-10-17 14:40:00,119.655,119.815,119.655,119.75,5864699999.0
2007-10-17 14:45:00,119.745,119.745,119.615,119.67,5536400015.0
2007-10-17 14:50:00,119.67,119.765,119.625,119.745,5471200001.0
2007-10-17 14:55:00,119.745,119.79,119.715,119.79,3563500003.0
2007-10-17 15:00:00,119.79,119.865,119.765,119.85,5091500012.0
2007-10-17 15:05:00,119.85,119.88,119.805,119.845,4843000002.0
2007-10-17 15:10:00,119.845,120.005,119.845,119.89,6406200013.0
2007-10-17 15:15:00,119.895,119.965,119.895,119.945,3569200004.0
2007-10-17 15:20:00,119.945,119.985,119.905,119.965,4589400008.0
2007-10-17 15:25:00,119.965,119.975,119.905,119.935,4485000005.0
2007-10-17 15:30:00,119.935,120.145,119.895,120.095,6261000012.0
2007-10-17 15:35:00,120.105,120.145,120.015,120.075,5576500021.0
2007-10-17 15:40:00,120.065,120.085,119.975,120.005,5659400013.0
2007-10-17 15:45:00,120.005,120.015,119.925,119.965,4516800004.0
2007-10-17 15:50:00,119.965,120.095,119.955,120.025,4809700006.0
2007-10-17 15:55:00,120.025,120.045,119.935,119.955,4276100002.0
2007-10-17 16:00:00,119.955,119.995,119.855,119.915,5143100006.0
2007-10-17 16:05:00,119.915,119.985,119.895,119.955,4760200006.0
2007-10-17 16:10:00,119.955,119.965,119.915,119.925,4887899996.0
2007-10-17 16:15:00,119.925,119.955,119.825,119.87,3328100002.0
2007-10-17 16:20:00,119.87,119.94,119.785,119.91,1496599995.0
2007-10-17 16:25:00,119.9,119.9,119.79,119.89,1966400004.0
2007-10-17 16:30:00,119.89,119.92,119.775,119.805,4269599993.0
2007-10-17 16:35:00,119.805,119.905,119.715,119.735,4242799968.0
2007-10-17 16:40:00,119.745,119.755,119.675,119.725,3989600000.0
2007-10-17 16:45:00,119.725,119.735,119.665,119.695,4983100000.0
2007-10-17 16:50:00,119.695,119.765,119.675,119.705,2527700009.0
2007-10-17 16:55:00,119.715,119.725,119.615,119.695,3070999994.0
2007-10-17 17:00:00,119.695,119.705,119.525,119.565,4207400000.0
2007-10-17 17:05:00,119.565,119.575,119.445,119.485,6694900029.0
2007-10-17 17:10:00,119.485,119.565,119.455,119.505,5689300018.0
2007-10-17 17:15:00,119.505,119.575,119.495,119.565,3724300003.0
2007-10-17 17:20:00,119.565,119.605,119.445,119.585,5155500021.0
2007-10-17 17:25:00,119.585,119.615,119.515,119.615,3339800002.0
2007-10-17 17:30:00,119.615,119.675,119.59,119.655,3743900007.0
2007-10-17 17:35:00,119.655,119.755,119.645,119.725,3406699994.0
2007-10-17 17:40:00,119.735,119.825,119.715,119.795,4473200013.0
2007-10-17 17:45:00,119.795,119.805,119.725,119.755,3555500015.0
2007-10-17 17:50:00,119.755,119.795,119.745,119.765,3608299994.0
2007-10-17 17:55:00,119.765,119.775,119.685,119.775,3201900003.0
2007-10-17 18:00:00,119.775,119.815,119.735,119.785,2551900001.0
2007-10-17 18:05:00,119.785,119.855,119.765,119.855,1476000002.0
2007-10-17 18:10:00,119.855,119.855,119.735,119.755,3242600002.0
2007-10-17 18:15:00,119.755,119.775,119.705,119.725,2913100020.0
2007-10-17 18:20:00,119.725,119.745,119.625,119.635,2766900011.0
2007-10-17 18:25:00,119.635,119.635,119.505,119.545,5194800023.0
2007-10-17 18:30:00,119.545,119.57,119.475,119.515,4482600010.0
2007-10-17 18:35:00,119.515,119.585,119.475,119.535,4761800028.0
2007-10-17 18:40:00,119.535,119.615,119.515,119.575,3017100007.0
2007-10-17 18:45:00,119.575,119.605,119.505,119.59,2999700015.0
2007-10-17 18:50:00,119.59,119.605,119.515,119.515,2052900003.0
2007-10-17 18:55:00,119.515,119.515,119.305,119.345,4081100009.0
2007-10-17 19:00:00,119.335,119.485,119.325,119.455,3305200007.0
2007-10-17 19:05:00,119.455,119.485,119.305,119.345,3882599997.0
2007-10-17 19:10:00,119.345,119.425,119.255,119.405,3285700000.0
2007-10-17 19:15:00,119.415,119.465,119.37,119.405,3253000005.0
2007-10-17 19:20:00,119.405,119.415,119.245,119.285,3673300001.0
2007-10-17 19:25:00,119.285,119.305,119.185,119.205,3253400013.0
2007-10-17 19:30:00,119.205,119.275,119.205,119.265,2909700005.0
2007-10-17 19:35:00,119.265,119.385,119.265,119.325,2326800001.0
2007-10-17 19:40:00,119.315,119.335,119.275,119.285,2141600008.0
2007-10-17 19:45:00,119.28,119.295,119.22,119.225,3002000017.0
2007-10-17 19:50:00,119.225,119.235,119.045,119.085,3536200004.0
2007-10-17 19:55:00,119.075,119.18,118.985,119.165,4832700013.0
2007-10-17 20:00:00,119.165,119.275,119.095,119.235,3719200006.0
2007-10-17 20:05:00,119.255,119.385,119.205,119.385,4270200017.0
2007-10-17 20:10:00,119.385,119.435,119.345,119.365,3221300022.0
2007-10-17 20:15:00,119.365,119.415,119.325,119.415,2179800003.0
2007-10-17 20:20:00,119.415,119.435,119.355,119.355,2598900001.0
2007-10-17 20:25:00,119.355,119.375,119.305,119.345,2462900010.0
2007-10-17 20:30:00,119.345,119.345,119.195,119.245,2858100000.0
2007-10-17 20:35:00,119.245,119.245,119.145,119.205,1873100000.0
2007-10-17 20:40:00,119.205,119.375,119.195,119.365,2772200000.0
2007-10-17 20:45:00,119.375,119.395,119.305,119.305,2329400001.0
2007-10-17 20:50:00,119.315,119.325,119.275,119.305,1933300000.0
2007-10-17 20:55:00,119.305,119.385,119.285,119.355,2125100000.0
2007-10-17 21:00:00,119.345,119.495,119.315,119.385,3132200002.0
2007-10-17 21:05:00,119.395,119.525,119.385,119.505,2254200000.0
2007-10-17 21:10:00,119.505,119.515,119.425,119.445,1950400000.0
2007-10-17 21:15:00,119.445,119.615,119.445,119.555,2405800000.0
2007-10-17 21:20:00,119.545,119.555,119.485,119.5,2466000000.0
2007-10-17 21:25:00,119.505,119.515,119.415,119.455,2382000000.0
2007-10-17 21:30:00,119.455,119.465,119.345,119.355,2309200000.0
2007-10-17 21:35:00,119.355,119.435,119.315,119.375,1602400000.0
2007-10-17 21:40:00,119.375,119.435,119.36,119.435,1690900000.0
2007-10-17 21:45:00,119.435,119.535,119.415,119.505,2341600000.0
2007-10-17 21:50:00,119.505,119.605,119.505,119.585,1852700000.0
2007-10-17 21:55:00,119.585,119.675,119.585,119.615,1928100000.0
2007-10-17 22:00:00,119.625,119.695,119.615,119.645,1368200000.0
2007-10-17 22:05:00,119.645,119.675,119.6,119.665,1460600001.0
2007-10-17 22:10:00,119.675,119.695,119.625,119.655,1611699999.0
2007-10-17 22:15:00,119.655,119.725,119.635,119.725,1944800000.0
2007-10-17 22:20:00,119.725,119.825,119.715,119.805,1612500000.0
2007-10-17 22:25:00,119.805,119.835,119.765,119.78,794400000.0
2007-10-17 22:30:00,119.785,119.835,119.75,119.78,797600000.0
2007-10-17 22:35:00,119.785,119.815,119.765,119.765,940300000.0
2007-10-17 22:40:00,119.765,119.795,119.755,119.785,778800000.0
2007-10-17 22:45:00,119.785,119.795,119.745,119.755,571600000.0
2007-10-17 22:50:00,119.755,119.755,119.705,119.715,961300001.0
2007-10-17 22:55:00,119.725,119.725,119.645,119.655,1465400000.0
2007-10-17 23:00:00,119.645,119.66,119.595,119.605,1139200000.0
2007-10-17 23:05:00,119.605,119.705,119.525,119.585,675400000.0
2007-10-17 23:10:00,119.585,119.605,119.495,119.595,795300000.0
2007-10-17 23:15:00,119.595,119.595,119.475,119.505,491900000.0
2007-10-17 23:20:00,119.505,119.645,119.485,119.645,765800000.0
2007-10-17 23:25:00,119.645,119.685,119.555,119.565,618500000.0
2007-10-17 23:30:00,119.565,119.605,119.535,119.575,277100000.0
2007-10-17 23:35:00,119.575,119.625,119.555,119.595,263300000.0
2007-10-17 23:40:00,119.595,119.695,119.585,119.675,1058000000.0
2007-10-17 23:45:00,119.665,119.665,119.555,119.595,967600000.0
2007-10-17 23:50:00,119.585,119.585,119.555,119.585,592700000.0
2007-10-17 23:55:00,119.575,119.675,119.545,119.665,966900000.0
2007-10-18 00:00:00,119.665,119.675,119.565,119.595,874000000.0
2007-10-18 00:05:00,119.595,119.645,119.585,119.635,1237900000.0
2007-10-18 00:10:00,119.635,119.645,119.565,119.565,970500000.0
2007-10-18 00:15:00,119.565,119.575,119.525,119.545,2789400010.0
2007-10-18 00:20:00,119.545,119.555,119.485,119.485,1572700007.0
2007-10-18 00:25:00,119.485,119.525,119.465,119.525,923200003.0
2007-10-18 00:30:00,119.525,119.555,119.525,119.53,930400000.0
2007-10-18 00:35:00,119.535,119.555,119.525,119.545,400200000.0
2007-10-18 00:40:00,119.545,119.57,119.515,119.535,858700000.0
2007-10-18 00:45:00,119.535,119.535,119.495,119.505,1066000000.0
2007-10-18 00:50:00,119.505,119.525,119.495,119.505,775500000.0
2007-10-18 00:55:00,119.505,119.505,119.455,119.485,2450800000.0
2007-10-18 01:00:00,119.485,119.495,119.415,119.435,2758900000.0
2007-10-18 01:05:00,119.435,119.465,119.405,119.405,2285400000.0
2007-10-18 01:10:00,119.405,119.425,119.365,119.405,1301600000.0
2007-10-18 01:15:00,119.405,119.475,119.405,119.455,1522000000.0
2007-10-18 01:20:00,119.455,119.495,119.415,119.415,2220500001.0
2007-10-18 01:25:00,119.415,119.425,119.335,119.385,2797200004.0
2007-10-18 01:30:00,119.385,119.395,119.325,119.335,2950600000.0
2007-10-18 01:35:00,119.335,119.355,119.305,119.345,2180100005.0
2007-10-18 01:40:00,119.355,119.395,119.335,119.385,1957100001.0
2007-10-18 01:45:00,119.395,119.425,119.385,119.425,1644000000.0
2007-10-18 01:50:00,119.425,119.445,119.305,119.345,2399300000.0
2007-10-18 01:55:00,119.355,119.355,119.245,119.245,2040499998.0
2007-10-18 02:00:00,119.275,119.355,119.255,119.355,1828899999.0
2007-10-18 02:05:00,119.355,119.395,119.345,119.395,1768600000.0
2007-10-18 02:10:00,119.395,119.435,119.395,119.405,1023400000.0
2007-10-18 02:15:00,119.405,119.425,119.365,119.405,1930100000.0
2007-10-18 02:20:00,119.405,119.415,119.385,119.415,985699998.0
2007-10-18 02:25:00,119.415,119.415,119.375,119.385,1002500000.0
2007-10-18 02:30:00,119.385,119.395,119.345,119.355,888700000.0
2007-10-18 02:35:00,119.345,119.455,119.305,119.445,2080300008.0
2007-10-18 02:40:00,119.445,119.565,119.415,119.525,1471600000.0
2007-10-18 02:45:00,119.525,119.575,119.505,119.565,1283800002.0
2007-10-18 02:50:00,119.575,119.595,119.565,119.575,2106299998.0
2007-10-18 02:55:00,119.565,119.575,119.515,119.525,1954900000.0
2007-10-18 03:00:00,119.535,119.535,119.465,119.475,558900000.0
2007-10-18 03:05:00,119.475,119.495,119.41,119.425,961300000.0
2007-10-18 03:10:00,119.425,119.505,119.415,119.505,758800000.0
2007-10-18 03:15:00,119.5,119.605,119.495,119.565,1417799999.0
2007-10-18 03:20:00,119.565,119.625,119.555,119.605,2056200000.0
2007-10-18 03:25:00,119.605,119.615,119.565,119.585,1387700000.0
2007-10-18 03:30:00,119.585,119.585,119.545,119.555,635100000.0
2007-10-18 03:35:00,119.555,119.565,119.535,119.565,764300000.0
2007-10-18 03:40:00,119.565,119.605,119.565,119.575,1372400008.0
2007-10-18 03:45:00,119.575,119.615,119.575,119.585,945000009.0
2007-10-18 03:50:00,119.585,119.715,119.555,119.715,1151500000.0
2007-10-18 03:55:00,119.715,119.835,119.695,119.785,1363300000.0
2007-10-18 04:00:00,119.785,119.825,119.535,119.555,1700300000.0
2007-10-18 04:05:00,119.535,119.665,119.535,119.635,1294699998.0
2007-10-18 04:10:00,119.63,119.675,119.615,119.675,1385200000.0
2007-10-18 04:15:00,119.67,119.765,119.665,119.675,857100000.0
2007-10-18 04:20:00,119.675,119.695,119.66,119.685,1357900000.0
2007-10-18 04:25:00,119.695,119.695,119.615,119.655,1266400000.0
2007-10-18 04:30:00,119.655,119.665,119.565,119.585,1574600000.0
2007-10-18 04:35:00,119.585,119.645,119.575,119.635,1722700000.0
2007-10-18 04:40:00,119.635,119.635,119.6,119.6,1107600000.0
2007-10-18 04:45:00,119.615,119.625,119.595,119.605,894300001.0
2007-10-18 04:50:00,119.615,119.625,119.585,119.595,1021700000.0
2007-10-18 04:55:00,119.595,119.605,119.565,119.595,880600000.0
2007-10-18 05:00:00,119.595,119.605,119.555,119.575,829600000.0
2007-10-18 05:05:00,119.575,119.595,119.565,119.585,474700000.0
2007-10-18 05:10:00,119.585,119.595,119.555,119.555,704800000.0
2007-10-18 05:15:00,119.555,119.565,119.545,119.555,511200000.0
2007-10-18 05:20:00,119.555,119.595,119.545,119.585,517700000.0
2007-10-18 05:25:00,119.585,119.595,119.555,119.575,980200000.0
2007-10-18 05:30:00,119.575,119.575,119.555,119.565,710900000.0
2007-10-18 05:35:00,119.565,119.565,119.535,119.535,184400000.0
2007-10-18 05:40:00,119.535,119.555,119.525,119.525,892400000.0
2007-10-18 05:45:00,119.525,119.545,119.515,119.545,980400000.0
2007-10-18 05:50:00,119.545,119.545,119.515,119.535,1063300011.0
2007-10-18 05:55:00,119.535,119.535,119.505,119.525,286700000.0
2007-10-18 06:00:00,119.525,119.555,119.505,119.545,721600004.0
2007-10-18 06:05:00,119.545,119.575,119.535,119.565,1116700000.0
2007-10-18 06:10:00,119.565,119.585,119.555,119.585,561900001.0
2007-10-18 06:15:00,119.585,119.595,119.565,119.575,1590899997.0
2007-10-18 06:20:00,119.585,119.595,119.535,119.595,866100000.0
2007-10-18 06:25:00,119.585,119.595,119.555,119.575,1579299979.0
2007-10-18 06:30:00,119.575,119.595,119.495,119.505,1203399994.0
2007-10-18 06:35:00,119.505,119.575,119.505,119.565,725600000.0
2007-10-18 06:40:00,119.575,119.655,119.575,119.635,1113900000.0
2007-10-18 06:45:00,119.635,119.675,119.605,119.635,1700499997.0
2007-10-18 06:50:00,119.635,119.645,119.605,119.615,1588099992.0
2007-10-18 06:55:00,119.615,119.655,119.605,119.655,1486299995.0
2007-10-18 07:00:00,119.655,119.695,119.615,119.615,1370900000.0
2007-10-18 07:05:00,119.615,119.635,119.575,119.585,758399997.0
2007-10-18 07:10:00,119.585,119.615,119.555,119.575,1487799991.0
2007-10-18 07:15:00,119.575,119.585,119.575,119.575,582400000.0
2007-10-18 07:20:00,119.575,119.585,119.565,119.575,729799992.0
2007-10-18 07:25:00,119.575,119.595,119.555,119.595,1310799993.0
2007-10-18 07:30:00,119.595,119.645,119.575,119.625,1558399994.0
2007-10-18 07:35:00,119.625,119.685,119.625,119.685,2211299994.0
2007-10-18 07:40:00,119.685,119.765,119.685,119.735,2129599998.0
2007-10-18 07:45:00,119.735,119.795,119.725,119.745,1281800000.0
2007-10-18 07:50:00,119.745,119.755,119.725,119.735,1909599992.0
2007-10-18 07:55:00,119.735,119.755,119.695,119.715,1328099977.0
2007-10-18 08:00:00,119.715,119.765,119.675,119.695,1213800000.0
2007-10-18 08:05:00,119.695,119.745,119.655,119.665,1751499991.0
2007-10-18 08:10:00,119.665,119.695,119.655,119.675,901499998.0
2007-10-18 08:15:00,119.675,119.715,119.625,119.625,1370799989.0
2007-10-18 08:20:00,119.625,119.655,119.605,119.645,712300000.0
2007-10-18 08:25:00,119.645,119.695,119.625,119.685,1172300001.0
2007-10-18 08:30:00,119.675,119.775,119.675,119.715,1105200000.0
2007-10-18 08:35:00,119.715,119.755,119.675,119.705,1025600000.0
2007-10-18 08:40:00,119.705,119.785,119.695,119.725,1175400000.0
2007-10-18 08:45:00,119.725,119.765,119.705,119.725,1374200002.0
2007-10-18 08:50:00,119.725,119.875,119.705,119.835,1415300000.0
2007-10-18 08:55:00,119.835,119.845,119.755,119.785,1305199999.0
2007-10-18 09:00:00,119.785,119.835,119.765,119.795,1264200000.0
2007-10-18 09:05:00,119.795,119.855,119.645,119.835,2013200000.0
2007-10-18 09:10:00,119.835,119.865,119.745,119.785,1677600000.0
2007-10-18 09:15:00,119.765,119.815,119.655,119.765,2029600000.0
2007-10-18 09:20:00,119.765,119.805,119.715,119.735,1246400003.0
2007-10-18 09:25:00,119.725,119.755,119.625,119.665,1551100000.0
2007-10-18 09:30:00,119.665,119.665,119.605,119.625,1457100002.0
2007-10-18 09:35:00,119.625,119.645,119.49,119.505,3266599997.0
2007-10-18 09:40:00,119.495,119.575,119.455,119.565,3514300000.0
2007-10-18 09:45:00,119.575,119.635,119.485,119.505,4037399998.0
2007-10-18 09:50:00,119.505,119.525,119.485,119.485,2928100007.0
2007-10-18 09:55:00,119.485,119.485,119.385,119.395,3375600000.0
2007-10-18 10:00:00,119.395,119.395,119.105,119.105,3377100000.0
2007-10-18 10:05:00,119.105,119.195,119.035,119.095,3599900000.0
2007-10-18 10:10:00,119.085,119.105,118.945,118.995,3718399999.0
2007-10-18 10:15:00,118.995,119.175,118.985,119.065,2760900000.0
2007-10-18 10:20:00,119.075,119.185,119.055,119.165,3425100003.0
2007-10-18 10:25:00,119.165,119.285,119.115,119.145,2052300000.0
2007-10-18 10:30:00,119.145,119.265,119.125,119.175,2228900001.0
2007-10-18 10:35:00,119.175,119.185,119.095,119.165,3044600003.0
2007-10-18 10:40:00,119.165,119.365,119.125,119.325,3907900005.0
2007-10-18 10:45:00,119.325,119.385,119.245,119.275,2575500001.0
2007-10-18 10:50:00,119.265,119.285,119.215,119.235,2444600001.0
2007-10-18 10:55:00,119.235,119.315,119.205,119.275,2929100000.0
2007-10-18 11:00:00,119.275,119.385,119.255,119.335,2135700000.0
2007-10-18 11:05:00,119.335,119.375,119.215,119.225,2911000002.0
2007-10-18 11:10:00,119.225,119.235,119.185,119.215,2199000000.0
2007-10-18 11:15:00,119.215,119.235,119.175,119.215,2178500000.0
2007-10-18 11:20:00,119.225,119.265,119.175,119.265,2112100000.0
2007-10-18 11:25:00,119.265,119.385,119.245,119.295,2370300000.0
2007-10-18 11:30:00,119.295,119.335,119.255,119.305,2538100001.0
2007-10-18 11:35:00,119.305,119.325,119.215,119.255,2616500000.0
2007-10-18 11:40:00,119.255,119.295,119.245,119.275,1438700000.0
2007-10-18 11:45:00,119.285,119.355,119.275,119.295,2616500000.0
2007-10-18 11:50:00,119.295,119.305,119.235,119.245,1936600000.0
2007-10-18 11:55:00,119.245,119.335,119.245,119.295,2851900002.0
2007-10-18 12:00:00,119.295,119.325,119.285,119.305,2915200002.0
2007-10-18 12:05:00,119.305,119.305,119.255,119.275,2103800000.0
2007-10-18 12:10:00,119.285,119.285,119.185,119.195,2310600000.0
2007-10-18 12:15:00,119.185,119.245,119.165,119.245,2306000002.0
2007-10-18 12:20:00,119.265,119.265,119.205,119.235,2443400000.0
2007-10-18 12:25:00,119.225,119.275,119.195,119.235,2460300001.0
2007-10-18 12:30:00,119.235,119.305,119.215,119.265,2930200000.0
2007-10-18 12:35:00,119.265,119.355,119.215,119.345,2703000000.0
2007-10-18 12:40:00,119.345,119.345,119.125,119.175,3588200001.0
2007-10-18 12:45:00,119.185,119.235,119.125,119.205,3168900004.0
2007-10-18 12:50:00,119.215,119.235,119.145,119.235,2867400004.0
2007-10-18 12:55:00,119.235,119.315,119.205,119.275,1736400000.0
2007-10-18 13:00:00,119.275,119.275,118.895,118.905,3349200000.0
2007-10-18 13:05:00,118.905,118.925,118.725,118.735,4538200000.0
2007-10-18 13:10:00,118.735,118.835,118.655,118.765,4003600000.0
2007-10-18 13:15:00,118.785,118.815,118.595,118.655,4217400009.0
2007-10-18 13:20:00,118.655,118.705,118.535,118.605,4248200000.0
2007-10-18 13:25:00,118.615,118.685,118.575,118.635,2937800000.0
2007-10-18 13:30:00,118.645,118.765,118.625,118.755,4095000002.0
2007-10-18 13:35:00,118.745,118.765,118.665,118.725,3895800004.0
2007-10-18 13:40:00,118.725,118.735,118.665,118.695,3319400000.0
2007-10-18 13:45:00,118.695,118.725,118.625,118.645,2827600000.0
2007-10-18 13:50:00,118.635,118.655,118.515,118.535,3314000000.0
2007-10-18 13:55:00,118.535,118.615,118.515,118.595,3294900000.0
2007-10-18 14:00:00,118.605,118.615,118.415,118.445,3832300000.0
2007-10-18 14:05:00,118.445,118.465,118.245,118.245,3971100000.0
2007-10-18 14:10:00,118.235,118.275,118.115,118.265,4984600000.0
2007-10-18 14:15:00,118.275,118.355,118.265,118.285,4183200000.0
2007-10-18 14:20:00,118.275,118.315,118.195,118.265,4486200000.0
2007-10-18 14:25:00,118.275,118.335,118.195,118.335,4796000000.0
2007-10-18 14:30:00,118.345,118.345,117.995,118.135,4484200000.0
2007-10-18 14:35:00,118.135,118.255,118.115,118.235,3173400000.0
2007-10-18 14:40:00,118.245,118.395,118.225,118.245,3478600005.0
2007-10-18 14:45:00,118.245,118.295,118.195,118.295,2512700001.0
2007-10-18 14:50:00,118.295,118.335,118.275,118.295,2364000000.0
2007-10-18 14:55:00,118.295,118.355,118.225,118.275,3057300000.0
2007-10-18 15:00:00,118.275,118.305,118.175,118.245,2672700000.0
2007-10-18 15:05:00,118.255,118.415,118.255,118.335,3313000000.0
2007-10-18 15:10:00,118.355,118.455,118.345,118.365,3966100000.0
2007-10-18 15:15:00,118.365,118.545,118.355,118.465,3623500003.0
2007-10-18 15:20:00,118.455,118.485,118.435,118.445,2824100000.0
2007-10-18 15:25:00,118.445,118.505,118.375,118.435,3567500002.0
2007-10-18 15:30:00,118.425,118.625,118.415,118.605,4391400000.0
2007-10-18 15:35:00,118.605,118.665,118.575,118.575,3740600000.0
2007-10-18 15:40:00,118.575,118.705,118.545,118.675,4284800000.0
2007-10-18 15:45:00,118.675,118.705,118.595,118.665,4148600000.0
2007-10-18 15:50:00,118.665,118.675,118.505,118.535,4144200000.0
2007-10-18 15:55:00,118.535,118.575,118.455,118.485,3562700001.0
2007-10-18 16:00:00,118.485,118.605,118.355,118.355,5279799999.0
2007-10-18 16:05:00,118.355,118.465,118.345,118.435,4317600000.0
2007-10-18 16:10:00,118.435,118.505,118.405,118.465,3480200000.0
2007-10-18 16:15:00,118.465,118.625,118.445,118.605,4015500007.0
2007-10-18 16:20:00,118.605,118.665,118.475,118.485,4352700000.0
2007-10-18 16:25:00,118.475,118.635,118.445,118.615,3818600001.0
2007-10-18 16:30:00,118.615,118.615,118.345,118.505,4855900000.0
2007-10-18 16:35:00,118.505,118.615,118.325,118.325,4572500000.0
2007-10-18 16:40:00,118.325,118.385,118.265,118.365,4945799999.0
2007-10-18 16:45:00,118.365,118.465,118.355,118.425,3228400000.0
2007-10-18 16:50:00,118.425,118.545,118.405,118.545,3620900000.0
2007-10-18 16:55:00,118.545,118.555,118.445,118.465,4077300000.0
2007-10-18 17:00:00,118.455,118.525,118.415,118.475,4421600003.0
2007-10-18 17:05:00,118.475,118.565,118.465,118.495,3125600000.0
2007-10-18 17:10:00,118.495,118.515,118.365,118.385,3475900000.0
2007-10-18 17:15:00,118.385,118.435,118.375,118.405,3131600000.0
2007-10-18 17:20:00,118.405,118.435,118.345,118.385,2555200000.0
2007-10-18 17:25:00,118.385,118.405,118.275,118.385,2738600000.0
2007-10-18 17:30:00,118.385,118.405,118.345,118.385,3404600000.0
2007-10-18 17:35:00,118.385,118.545,118.365,118.535,2908600001.0
2007-10-18 17:40:00,118.535,118.555,118.445,118.475,2004000001.0
2007-10-18 17:45:00,118.475,118.635,118.475,118.575,2826000001.0
2007-10-18 17:50:00,118.575,118.595,118.535,118.585,3289900000.0
2007-10-18 17:55:00,118.585,118.815,118.575,118.785,3651400000.0
2007-10-18 18:00:00,118.775,118.785,118.675,118.735,3001000000.0
2007-10-18 18:05:00,118.745,118.755,118.615,118.625,2476100000.0
2007-10-18 18:10:00,118.615,118.645,118.565,118.595,3089500012.0
2007-10-18 18:15:00,118.595,118.655,118.555,118.645,2127600001.0
2007-10-18 18:20:00,118.645,118.715,118.635,118.665,1801900000.0
2007-10-18 18:25:00,118.675,118.705,118.64,118.665,1806500000.0
2007-10-18 18:30:00,118.685,118.745,118.675,118.725,1405600003.0
2007-10-18 18:35:00,118.725,118.735,118.685,118.705,1573500000.0
2007-10-18 18:40:00,118.695,118.715,118.635,118.695,1682700000.0
2007-10-18 18:45:00,118.695,118.695,118.635,118.655,1704700000.0
2007-10-18 18:50:00,118.655,118.705,118.655,118.675,1595600000.0
2007-10-18 18:55:00,118.675,118.695,118.595,118.615,2697200000.0
2007-10-18 19:00:00,118.615,118.635,118.585,118.625,2014200000.0
2007-10-18 19:05:00,118.625,118.625,118.575,118.605,1046800000.0
2007-10-18 19:10:00,118.605,118.605,118.515,118.555,2226600000.0
2007-10-18 19:15:00,118.555,118.605,118.495,118.585,3104099999.0
2007-10-18 19:20:00,118.585,118.605,118.565,118.575,755500000.0
2007-10-18 19:25:00,118.575,118.605,118.525,118.575,1523900000.0
2007-10-18 19:30:00,118.575,118.645,118.515,118.625,2163300000.0
2007-10-18 19:35:00,118.625,118.665,118.585,118.655,2047100000.0
2007-10-18 19:40:00,118.655,118.695,118.62,118.625,1938000001.0
2007-10-18 19:45:00,118.625,118.665,118.605,118.655,1266600000.0
2007-10-18 19:50:00,118.655,118.775,118.645,118.765,2311100000.0
2007-10-18 19:55:00,118.765,118.825,118.755,118.815,1998900000.0
2007-10-18 20:00:00,118.815,118.945,118.785,118.945,2901900004.0
2007-10-18 20:05:00,118.935,118.965,118.855,118.905,2291300000.0
2007-10-18 20:10:00,118.915,118.965,118.885,118.895,1956700002.0
2007-10-18 20:15:00,118.885,118.915,118.805,118.825,2666100000.0
2007-10-18 20:20:00,118.815,118.925,118.805,118.905,2690100000.0
2007-10-18 20:25:00,118.905,118.905,118.765,118.775,2054400001.0
2007-10-18 20:30:00,118.775,118.825,118.715,118.765,2266800000.0
2007-10-18 20:35:00,118.775,118.855,118.745,118.835,2083500000.0
2007-10-18 20:40:00,118.835,118.935,118.835,118.905,2120700000.0
2007-10-18 20:45:00,118.905,118.905,118.735,118.755,2549400000.0
2007-10-18 20:50:00,118.755,118.815,118.735,118.795,2010700000.0
2007-10-18 20:55:00,118.795,118.865,118.745,118.755,2711600000.0
2007-10-18 21:00:00,118.755,118.815,118.725,118.805,1912100000.0
2007-10-18 21:05:00,118.815,118.845,118.805,118.805,1565700000.0
2007-10-18 21:10:00,118.795,118.875,118.765,118.835,2114000000.0
2007-10-18 21:15:00,118.835,118.855,118.785,118.795,2079800000.0
2007-10-18 21:20:00,118.795,118.865,118.795,118.805,1939300000.0
2007-10-18 21:25:00,118.805,118.815,118.775,118.795,1607100000.0
2007-10-18 21:30:00,118.795,118.805,118.755,118.775,1175500000.0
2007-10-18 21:35:00,118.775,118.845,118.735,118.825,2105600000.0
2007-10-18 21:40:00,118.825,118.835,118.765,118.765,1607900000.0
2007-10-18 21:45:00,118.765,118.805,118.755,118.785,1456700000.0
2007-10-18 21:50:00,118.785,118.825,118.705,118.725,1576300000.0
2007-10-18 21:55:00,118.725,118.775,118.715,118.745,1083200000.0
2007-10-18 22:00:00,118.745,118.805,118.705,118.745,2122900000.0
2007-10-18 22:05:00,118.745,118.745,118.655,118.655,888800000.0
2007-10-18 22:10:00,118.655,118.725,118.635,118.705,1211900000.0
2007-10-18 22:15:00,118.715,118.735,118.695,118.705,852300000.0
2007-10-18 22:20:00,118.705,118.715,118.685,118.715,520800000.0
2007-10-18 22:25:00,118.725,118.735,118.665,118.695,706100000.0
2007-10-18 22:30:00,118.695,118.725,118.68,118.715,896500000.0
2007-10-18 22:35:00,118.715,118.735,118.655,118.735,932400000.0
2007-10-18 22:40:00,118.735,118.745,118.7,118.72,758300000.0
2007-10-18 22:45:00,118.72,118.78,118.71,118.71,695600000.0
2007-10-18 22:50:00,118.72,118.75,118.69,118.75,779600000.0
2007-10-18 22:55:00,118.75,118.76,118.69,118.69,395800000.0
2007-10-18 23:00:00,118.69,118.7,118.59,118.59,1393000000.0
2007-10-18 23:05:00,118.58,118.61,118.48,118.52,936300000.0
2007-10-18 23:10:00,118.52,118.59,118.51,118.56,645400000.0
2007-10-18 23:15:00,118.56,118.605,118.52,118.55,671700000.0
2007-10-18 23:20:00,118.55,118.6,118.535,118.585,733599996.0
2007-10-18 23:25:00,118.535,118.585,118.525,118.565,985399999.0
2007-10-18 23:30:00,118.565,118.565,118.495,118.535,627700000.0
2007-10-18 23:35:00,118.535,118.555,118.495,118.535,785700000.0
2007-10-18 23:40:00,118.535,118.705,118.515,118.7,1661200001.0
2007-10-18 23:45:00,118.7,118.7,118.595,118.64,1183300000.0
2007-10-18 23:50:00,118.64,118.715,118.625,118.67,1442400000.0
2007-10-18 23:55:00,118.67,118.67,118.625,118.64,1178000000.0
2007-10-19 00:00:00,118.64,118.67,118.625,118.64,1149500000.0
2007-10-19 00:05:00,118.64,118.64,118.605,118.635,640200000.0
2007-10-19 00:10:00,118.615,118.655,118.605,118.655,987000000.0
2007-10-19 00:15:00,118.655,118.665,118.615,118.63,1260800001.0
2007-10-19 00:20:00,118.63,118.635,118.59,118.59,1117100000.0
2007-10-19 00:25:00,118.59,118.63,118.565,118.63,1293700000.0
2007-10-19 00:30:00,118.63,118.65,118.585,118.585,1141200000.0
2007-10-19 00:35:00,118.6,118.6,118.53,118.545,1648300004.0
2007-10-19 00:40:00,118.555,118.58,118.535,118.56,1786600017.0
2007-10-19 00:45:00,118.56,118.605,118.545,118.57,1664900000.0
2007-10-19 00:50:00,118.57,118.575,118.505,118.525,1812800000.0
2007-10-19 00:55:00,118.525,118.54,118.48,118.49,2256200000.0
2007-10-19 01:00:00,118.49,118.53,118.485,118.5,1962800000.0
2007-10-19 01:05:00,118.485,118.5,118.465,118.485,2640100000.0
2007-10-19 01:10:00,118.485,118.52,118.475,118.51,2135100000.0
2007-10-19 01:15:00,118.515,118.58,118.505,118.565,2565800000.0
2007-10-19 01:20:00,118.565,118.57,118.535,118.545,1369000000.0
2007-10-19 01:25:00,118.54,118.57,118.505,118.54,2818400000.0
2007-10-19 01:30:00,118.54,118.605,118.54,118.565,1963800000.0
2007-10-19 01:35:00,118.565,118.64,118.555,118.635,1635100000.0
2007-10-19 01:40:00,118.635,118.635,118.595,118.615,1896800000.0
2007-10-19 01:45:00,118.615,118.615,118.565,118.605,2212000000.0
2007-10-19 01:50:00,118.605,118.615,118.55,118.59,1982900000.0
2007-10-19 01:55:00,118.59,118.625,118.575,118.6,1693600000.0
2007-10-19 02:00:00,118.6,118.605,118.475,118.505,4684500000.0
2007-10-19 02:05:00,118.505,118.505,118.44,118.475,3936999997.0
2007-10-19 02:10:00,118.455,118.49,118.405,118.46,3965199995.0
2007-10-19 02:15:00,118.455,118.47,118.415,118.445,3144300000.0
2007-10-19 02:20:00,118.45,118.455,118.415,118.435,1924100000.0
2007-10-19 02:25:00,118.435,118.485,118.425,118.455,3402700000.0
2007-10-19 02:30:00,118.455,118.455,118.405,118.41,2821600000.0
2007-10-19 02:35:00,118.41,118.435,118.385,118.4,2454400000.0
2007-10-19 02:40:00,118.4,118.415,118.375,118.4,2804600000.0
2007-10-19 02:45:00,118.4,118.405,118.185,118.205,5647700003.0
2007-10-19 02:50:00,118.195,118.295,118.18,118.295,4678000000.0
2007-10-19 02:55:00,118.295,118.315,118.195,118.225,4498399999.0
2007-10-19 03:00:00,118.225,118.24,118.135,118.215,4929499998.0
2007-10-19 03:05:00,118.215,118.24,118.11,118.13,4033300000.0
2007-10-19 03:10:00,118.13,118.145,117.975,117.98,5574300002.0
2007-10-19 03:15:00,117.98,118.145,117.915,118.105,4771100018.0
2007-10-19 03:20:00,118.105,118.155,118.045,118.115,4460400004.0
2007-10-19 03:25:00,118.125,118.135,118.015,118.065,3780500006.0
2007-10-19 03:30:00,118.055,118.155,118.005,118.135,2647500001.0
2007-10-19 03:35:00,118.135,118.225,118.085,118.165,3290000014.0
2007-10-19 03:40:00,118.165,118.235,118.135,118.235,2118699995.0
2007-10-19 03:45:00,118.235,118.265,118.22,118.22,1941200000.0
2007-10-19 03:50:00,118.22,118.235,118.065,118.115,2874900008.0
2007-10-19 03:55:00,118.115,118.235,118.115,118.175,2376000005.0
2007-10-19 04:00:00,118.175,118.245,118.165,118.235,1004600001.0
2007-10-19 04:05:00,118.235,118.265,118.215,118.245,1555000000.0
2007-10-19 04:10:00,118.255,118.255,118.225,118.235,1112200001.0
2007-10-19 04:15:00,118.235,118.255,118.22,118.225,1174700000.0
2007-10-19 04:20:00,118.225,118.245,118.22,118.235,1557400000.0
2007-10-19 04:25:00,118.235,118.235,118.195,118.2,790800000.0
2007-10-19 04:30:00,118.2,118.245,118.185,118.195,2158800000.0
2007-10-19 04:35:00,118.195,118.195,118.165,118.175,1341600000.0
2007-10-19 04:40:00,118.175,118.195,118.135,118.145,996800000.0
2007-10-19 04:45:00,118.145,118.155,118.06,118.095,1980700000.0
2007-10-19 04:50:00,118.095,118.175,118.075,118.155,1824200000.0
2007-10-19 04:55:00,118.165,118.245,118.095,118.115,3410600015.0
2007-10-19 05:00:00,118.115,118.145,118.08,118.135,1840900002.0
2007-10-19 05:05:00,118.135,118.205,118.115,118.175,2066700002.0
2007-10-19 05:10:00,118.175,118.225,118.165,118.225,1164200001.0
2007-10-19 05:15:00,118.215,118.225,118.085,118.085,2481000001.0
2007-10-19 05:20:00,118.085,118.155,118.085,118.145,1313099996.0
2007-10-19 05:25:00,118.145,118.185,118.135,118.155,1363400000.0
2007-10-19 05:30:00,118.155,118.175,118.135,118.155,1074899999.0
2007-10-19 05:35:00,118.155,118.225,118.155,118.205,1453999997.0
2007-10-19 05:40:00,118.205,118.215,118.185,118.205,1587099992.0
2007-10-19 05:45:00,118.205,118.205,118.165,118.165,878399999.0
2007-10-19 05:50:00,118.165,118.185,118.08,118.095,1335899998.0
2007-10-19 05:55:00,118.095,118.115,118.085,118.105,1328800000.0
2007-10-19 06:00:00,118.115,118.135,118.105,118.115,1132800001.0
2007-10-19 06:05:00,118.115,118.175,118.105,118.175,944999999.0
2007-10-19 06:10:00,118.175,118.185,118.155,118.165,880499997.0
2007-10-19 06:15:00,118.165,118.175,118.135,118.155,744000000.0
2007-10-19 06:20:00,118.155,118.165,118.14,118.145,1154300000.0
2007-10-19 06:25:00,118.145,118.155,118.125,118.145,1092300001.0
2007-10-19 06:30:00,118.145,118.205,118.075,118.155,3065800000.0
2007-10-19 06:35:00,118.155,118.245,118.155,118.175,2529900001.0
2007-10-19 06:40:00,118.175,118.225,118.115,118.165,2482400004.0
2007-10-19 06:45:00,118.165,118.165,118.115,118.125,1943399999.0
2007-10-19 06:50:00,118.125,118.145,118.11,118.145,1608699999.0
2007-10-19 06:55:00,118.145,118.17,118.135,118.17,1563500005.0
2007-10-19 07:00:00,118.17,118.195,118.155,118.185,2350499976.0
2007-10-19 07:05:00,118.185,118.185,118.155,118.17,1755299997.0
2007-10-19 07:10:00,118.17,118.17,118.155,118.155,2160600000.0
2007-10-19 07:15:00,118.155,118.195,118.145,118.175,3007900000.0
2007-10-19 07:20:00,118.175,118.185,118.145,118.17,2538400000.0
2007-10-19 07:25:00,118.17,118.17,118.03,118.105,1935599997.0
2007-10-19 07:30:00,118.105,118.115,118.015,118.075,2884100001.0
2007-10-19 07:35:00,118.075,118.155,118.065,118.105,3349800003.0
2007-10-19 07:40:00,118.105,118.145,118.085,118.115,1762400000.0
2007-10-19 07:45:00,118.105,118.195,118.065,118.105,2706300004.0
2007-10-19 07:50:00,118.095,118.125,118.065,118.075,2497300010.0
2007-10-19 07:55:00,118.075,118.125,118.035,118.125,2382800004.0
2007-10-19 08:00:00,118.125,118.265,118.125,118.255,3846199998.0
2007-10-19 08:05:00,118.235,118.255,118.165,118.225,4170299997.0
2007-10-19 08:10:00,118.225,118.295,118.175,118.195,4992000035.0
2007-10-19 08:15:00,118.2,118.21,118.045,118.05,4558300003.0
2007-10-19 08:20:00,118.055,118.065,118.01,118.065,2708200000.0
2007-10-19 08:25:00,118.07,118.12,118.025,118.035,3477100001.0
2007-10-19 08:30:00,118.035,118.045,117.985,117.985,3640300003.0
2007-10-19 08:35:00,117.98,118.015,117.815,117.895,5054700002.0
2007-10-19 08:40:00,117.895,117.965,117.875,117.945,3097000003.0
2007-10-19 08:45:00,117.935,117.98,117.895,117.925,3709700014.0
2007-10-19 08:50:00,117.925,117.935,117.895,117.905,3591300006.0
2007-10-19 08:55:00,117.915,118.105,117.885,118.09,5181200007.0
2007-10-19 09:00:00,118.09,118.105,117.995,118.025,5678500032.0
2007-10-19 09:05:00,118.025,118.095,117.995,118.09,4523700000.0
2007-10-19 09:10:00,118.09,118.095,117.97,118.035,4583100001.0
2007-10-19 09:15:00,118.035,118.17,117.985,118.135,5600400020.0
2007-10-19 09:20:00,118.125,118.145,118.05,118.105,5064200041.0
2007-10-19 09:25:00,118.105,118.225,118.095,118.21,3536900008.0
2007-10-19 09:30:00,118.21,118.215,118.125,118.175,3524900021.0
2007-10-19 09:35:00,118.175,118.195,118.145,118.155,1421500002.0
2007-10-19 09:40:00,118.155,118.225,118.145,118.225,1693500000.0
2007-10-19 09:45:00,118.215,118.285,118.205,118.275,4128800005.0
2007-10-19 09:50:00,118.28,118.335,118.265,118.325,4756700024.0
2007-10-19 09:55:00,118.325,118.41,118.295,118.375,4369300001.0
2007-10-19 10:00:00,118.375,118.425,118.35,118.36,4269700010.0
2007-10-19 10:05:00,118.36,118.39,118.31,118.32,3102600000.0
2007-10-19 10:10:00,118.325,118.345,118.255,118.255,4395300007.0
2007-10-19 10:15:00,118.255,118.415,118.245,118.375,2518400001.0
2007-10-19 10:20:00,118.375,118.435,118.365,118.405,4265100008.0
2007-10-19 10:25:00,118.405,118.41,118.365,118.365,2372800000.0
2007-10-19 10:30:00,118.365,118.425,118.315,118.34,3244300003.0
2007-10-19 10:35:00,118.34,118.425,118.32,118.37,4072000000.0
2007-10-19 10:40:00,118.37,118.38,118.315,118.355,3482300006.0
2007-10-19 10:45:00,118.355,118.355,118.28,118.285,3553600025.0
2007-10-19 10:50:00,118.305,118.355,118.275,118.335,3223900010.0
2007-10-19 10:55:00,118.335,118.375,118.205,118.345,4410900008.0
2007-10-19 11:00:00,118.345,118.365,118.305,118.325,3865400003.0
2007-10-19 11:05:00,118.32,118.445,118.315,118.445,3993600014.0
2007-10-19 11:10:00,118.445,118.475,118.425,118.455,3742000005.0
2007-10-19 11:15:00,118.445,118.465,118.345,118.365,4723600019.0
2007-10-19 11:20:00,118.365,118.4,118.345,118.395,3159900014.0
2007-10-19 11:25:00,118.395,118.395,118.345,118.355,3372800012.0
2007-10-19 11:30:00,118.355,118.355,118.3,118.315,3259200027.0
2007-10-19 11:35:00,118.325,118.37,118.31,118.355,3098200021.0
2007-10-19 11:40:00,118.35,118.395,118.315,118.345,3765300021.0
2007-10-19 11:45:00,118.345,118.415,118.33,118.385,2880800003.0
2007-10-19 11:50:00,118.385,118.425,118.345,118.425,2179300001.0
2007-10-19 11:55:00,118.425,118.46,118.41,118.455,2395800004.0
2007-10-19 12:00:00,118.455,118.61,118.435,118.58,5309900012.0
2007-10-19 12:05:00,118.58,118.655,118.525,118.545,5281500020.0
2007-10-19 12:10:00,118.555,118.675,118.535,118.655,2846700006.0
2007-10-19 12:15:00,118.655,118.795,118.575,118.795,5740900015.0
2007-10-19 12:20:00,118.795,118.815,118.695,118.7,4887500009.0
2007-10-19 12:25:00,118.7,118.775,118.675,118.765,4042900002.0
2007-10-19 12:30:00,118.765,118.865,118.715,118.865,4995400050.0
2007-10-19 12:35:00,118.865,118.905,118.75,118.76,6116200052.0
2007-10-19 12:40:00,118.755,118.775,118.705,118.76,4561000009.0
2007-10-19 12:45:00,118.76,118.795,118.725,118.765,4311300025.0
2007-10-19 12:50:00,118.765,118.77,118.655,118.67,4182700003.0
2007-10-19 12:55:00,118.67,118.795,118.655,118.685,4635600000.0
2007-10-19 13:00:00,119.015,119.445,119.015,119.195,4226300015.0
2007-10-19 13:05:00,119.195,119.285,119.165,119.175,5005900001.0
2007-10-19 13:10:00,119.18,119.405,119.135,119.39,5094000006.0
2007-10-19 13:15:00,119.395,119.645,119.385,119.505,5503000002.0
2007-10-19 13:20:00,119.505,119.665,119.465,119.625,4735900001.0
2007-10-19 13:25:00,119.625,119.685,119.535,119.56,3328600001.0
2007-10-19 13:30:00,119.56,119.57,119.42,119.42,3280000001.0
2007-10-19 13:35:00,119.425,119.495,119.385,119.465,2534700009.0
2007-10-19 13:40:00,119.455,119.505,119.435,119.435,3418200000.0
2007-10-19 13:45:00,119.435,119.485,119.435,119.445,3055600000.0
2007-10-19 13:50:00,119.435,119.5,119.43,119.465,3724900000.0
2007-10-19 13:55:00,119.465,119.47,119.395,119.405,3802600006.0
2007-10-19 14:00:00,119.4,119.4,119.315,119.385,5206700007.0
2007-10-19 14:05:00,119.385,119.485,119.375,119.43,4822200016.0
2007-10-19 14:10:00,119.43,119.445,119.335,119.34,5128300012.0
2007-10-19 14:15:00,119.345,119.455,119.335,119.43,5469200018.0
2007-10-19 14:20:00,119.43,119.43,119.33,119.355,5157700017.0
2007-10-19 14:25:00,119.355,119.435,119.325,119.345,4516700017.0
2007-10-19 14:30:00,119.345,119.465,119.305,119.465,3815400013.0
2007-10-19 14:35:00,119.465,119.585,119.455,119.465,4810700006.0
2007-10-19 14:40:00,119.455,119.485,119.355,119.385,5731200001.0
2007-10-19 14:45:00,119.385,119.4,119.315,119.38,6002900009.0
2007-10-19 14:50:00,119.38,119.425,119.33,119.405,5352200001.0
2007-10-19 14:55:00,119.395,119.415,119.335,119.385,4484900008.0
2007-10-19 15:00:00,119.385,119.45,119.36,119.425,4239600010.0
2007-10-19 15:05:00,119.425,119.46,119.395,119.415,5312700015.0
2007-10-19 15:10:00,119.42,119.42,119.265,119.315,4725400011.0
2007-10-19 15:15:00,119.315,119.35,119.245,119.255,5868100002.0
2007-10-19 15:20:00,119.265,119.39,119.255,119.33,4570700002.0
2007-10-19 15:25:00,119.33,119.385,119.285,119.365,4978500006.0
2007-10-19 15:30:00,119.365,119.46,119.295,119.355,7066800003.0
2007-10-19 15:35:00,119.36,119.445,119.305,119.305,5223800010.0
2007-10-19 15:40:00,119.305,119.395,119.225,119.255,4708800000.0
2007-10-19 15:45:00,119.255,119.525,119.2,119.395,7117100005.0
2007-10-19 15:50:00,119.405,119.475,119.365,119.455,6395600041.0
2007-10-19 15:55:00,119.455,119.455,119.36,119.43,6177100011.0
2007-10-19 16:00:00,119.425,119.475,119.245,119.295,6563200007.0
2007-10-19 16:05:00,119.295,119.305,119.105,119.295,5864000001.0
2007-10-19 16:10:00,119.295,119.355,119.135,119.185,6885000034.0
2007-10-19 16:15:00,119.185,119.285,119.14,119.145,6293100008.0
2007-10-19 16:20:00,119.145,119.295,119.14,119.215,5484800007.0
2007-10-19 16:25:00,119.215,119.285,119.215,119.235,4813899999.0
2007-10-19 16:30:00,119.235,119.24,119.045,119.065,4120600000.0
2007-10-19 16:35:00,119.065,119.145,118.995,119.125,5831500015.0
2007-10-19 16:40:00,119.125,119.135,118.945,118.97,6228100008.0
2007-10-19 16:45:00,118.97,119.095,118.895,119.045,6607000002.0
2007-10-19 16:50:00,119.05,119.145,119.025,119.095,6274700013.0
2007-10-19 16:55:00,119.095,119.135,118.965,119.125,7114400020.0
2007-10-19 17:00:00,119.13,119.245,119.115,119.175,5731400007.0
2007-10-19 17:05:00,119.175,119.245,119.145,119.245,5725100021.0
2007-10-19 17:10:00,119.245,119.415,119.21,119.37,6039300023.0
2007-10-19 17:15:00,119.37,119.37,119.285,119.305,6217000005.0
2007-10-19 17:20:00,119.305,119.335,119.14,119.175,4076800001.0
2007-10-19 17:25:00,119.17,119.335,119.135,119.335,6405700021.0
2007-10-19 17:30:00,119.335,119.345,119.105,119.115,6933500011.0
2007-10-19 17:35:00,119.115,119.285,119.115,119.235,5641100011.0
2007-10-19 17:40:00,119.235,119.325,119.215,119.285,3636800005.0
2007-10-19 17:45:00,119.285,119.365,119.18,119.355,4785900004.0
2007-10-19 17:50:00,119.355,119.495,119.345,119.475,4031000002.0
2007-10-19 17:55:00,119.475,119.495,119.4,119.445,3646300000.0
2007-10-19 18:00:00,119.455,119.495,119.345,119.365,3920700000.0
2007-10-19 18:05:00,119.365,119.43,119.35,119.405,2383500000.0
2007-10-19 18:10:00,119.405,119.425,119.365,119.385,2538400000.0
2007-10-19 18:15:00,119.385,119.435,119.365,119.42,3146299999.0
2007-10-19 18:20:00,119.42,119.435,119.365,119.38,3747800001.0
2007-10-19 18:25:00,119.375,119.455,119.375,119.405,3113400023.0
2007-10-19 18:30:00,119.405,119.455,119.375,119.44,3640600008.0
2007-10-19 18:35:00,119.435,119.46,119.395,119.43,3102300035.0
2007-10-19 18:40:00,119.43,119.495,119.405,119.445,4280300023.0
2007-10-19 18:45:00,119.445,119.515,119.435,119.475,3503100008.0
2007-10-19 18:50:00,119.48,119.485,119.405,119.425,2811300014.0
2007-10-19 18:55:00,119.425,119.455,119.365,119.425,4827300062.0
2007-10-19 19:00:00,119.425,119.465,119.355,119.375,4915400052.0
2007-10-19 19:05:00,119.375,119.385,119.335,119.345,3459000047.0
2007-10-19 19:10:00,119.335,119.345,119.295,119.345,2472800056.0
2007-10-19 19:15:00,119.345,119.365,119.265,119.285,3009000007.0
2007-10-19 19:20:00,119.285,119.295,119.175,119.215,2320500016.0
2007-10-19 19:25:00,119.215,119.225,119.135,119.16,3500500047.0
2007-10-19 19:30:00,119.155,119.215,119.135,119.175,3109500042.0
2007-10-19 19:35:00,119.185,119.205,119.155,119.195,2816400023.0
2007-10-19 19:40:00,119.195,119.215,119.155,119.195,3762200072.0
2007-10-19 19:45:00,119.195,119.255,119.185,119.225,3557700032.0
2007-10-19 19:50:00,119.225,119.225,119.185,119.215,2426500028.0
2007-10-19 19:55:00,119.215,119.235,119.125,119.125,3167800024.0
2007-10-19 20:00:00,119.125,119.135,119.045,119.055,4729700091.0
2007-10-19 20:05:00,119.055,119.105,119.045,119.075,4619000054.0
2007-10-19 20:10:00,119.075,119.125,118.995,119.005,2447500037.0
2007-10-19 20:15:00,119.015,119.125,119.005,119.06,4012200035.0
2007-10-19 20:20:00,119.06,119.08,118.96,119.055,6264200047.0
2007-10-19 20:25:00,119.055,119.2,119.035,119.115,3941800015.0
2007-10-19 20:30:00,119.115,119.175,119.105,119.125,3721800010.0
2007-10-19 20:35:00,119.125,119.175,119.055,119.075,4548700018.0
2007-10-19 20:40:00,119.075,119.095,119.035,119.065,3297600036.0
2007-10-19 20:45:00,119.065,119.095,119.055,119.085,2283900032.0
2007-10-19 20:50:00,119.085,119.115,119.035,119.035,1547700004.0
2007-10-19 20:55:00,119.035,119.045,118.95,118.975,2946500000.0
2007-10-19 21:00:00,118.975,118.985,118.915,118.955,2334000001.0
2007-10-19 21:05:00,118.955,118.965,118.925,118.955,2720600000.0
2007-10-19 21:10:00,118.955,118.955,118.865,118.875,2401800003.0
2007-10-19 21:15:00,118.875,118.885,118.765,118.815,2124100001.0
2007-10-19 21:20:00,118.815,118.84,118.745,118.75,2643200000.0
2007-10-19 21:25:00,118.75,118.805,118.75,118.765,2353799994.0
2007-10-19 21:30:00,118.765,118.805,118.705,118.785,2369700007.0
2007-10-19 21:35:00,118.785,118.845,118.73,118.77,3154699990.0
2007-10-19 21:40:00,118.75,118.835,118.74,118.785,1674100007.0
2007-10-19 21:45:00,118.785,118.785,118.695,118.715,2499500003.0
2007-10-19 21:50:00,118.715,118.725,118.615,118.655,3204500000.0
2007-10-19 21:55:00,118.655,118.695,118.615,118.635,2632400002.0
2007-10-19 22:00:00,118.635,118.685,118.595,118.595,2000700000.0
2007-10-19 22:05:00,118.595,118.61,118.515,118.52,2576800001.0
2007-10-19 22:10:00,118.515,118.565,118.515,118.545,1446099999.0
2007-10-19 22:15:00,118.545,118.595,118.495,118.575,2599800005.0
2007-10-19 22:20:00,118.575,118.595,118.505,118.54,2718200004.0
2007-10-19 22:25:00,118.54,118.55,118.505,118.535,1558400000.0
2007-10-19 22:30:00,118.535,118.545,118.505,118.545,1567699998.0
2007-10-19 22:35:00,118.545,118.545,118.485,118.505,1766500002.0
2007-10-19 22:40:00,118.505,118.54,118.385,118.42,1877600001.0
2007-10-19 22:45:00,118.425,118.455,118.375,118.415,2136000002.0
2007-10-19 22:50:00,118.415,118.445,118.385,118.445,1308700000.0
2007-10-19 22:55:00,118.445,118.475,118.37,118.385,1228500000.0
2007-10-21 23:00:00,117.955,117.97,117.81,117.87,1520900000.0
2007-10-21 23:05:00,117.865,117.89,117.81,117.81,1406500000.0
2007-10-21 23:10:00,117.82,117.9,117.775,117.85,672700000.0
2007-10-21 23:15:00,117.86,117.88,117.76,117.8,1072300000.0
2007-10-21 23:20:00,117.79,117.88,117.775,117.87,1000600000.0
2007-10-21 23:25:00,117.87,117.96,117.85,117.93,960700000.0
2007-10-21 23:30:00,117.94,118.03,117.94,117.98,1133700000.0
2007-10-21 23:35:00,117.98,117.99,117.92,117.93,1597300000.0
2007-10-21 23:40:00,117.93,117.95,117.88,117.89,1580500000.0
2007-10-21 23:45:00,117.89,117.9,117.78,117.83,2564400000.0
2007-10-21 23:50:00,117.82,117.88,117.815,117.86,1081500000.0
2007-10-21 23:55:00,117.86,117.9,117.82,117.88,737500000.0
2007-10-22 00:00:00,117.86,117.87,117.35,117.36,1595000000.0
2007-10-22 00:05:00,117.35,117.45,117.25,117.33,1300300000.0
2007-10-22 00:10:00,117.33,117.39,117.29,117.32,993000000.0
2007-10-22 00:15:00,117.32,117.35,117.28,117.34,567300000.0
2007-10-22 00:20:00,117.35,117.43,117.34,117.42,1048200000.0
2007-10-22 00:25:00,117.41,117.61,117.41,117.59,1378200000.0
2007-10-22 00:30:00,117.6,117.6,117.52,117.58,1692900000.0
2007-10-22 00:35:00,117.58,117.62,117.48,117.49,997900000.0
2007-10-22 00:40:00,117.49,117.52,117.3,117.35,1573800000.0
2007-10-22 00:45:00,117.35,117.48,117.33,117.47,1385900000.0
2007-10-22 00:50:00,117.47,117.49,117.43,117.44,721200000.0
2007-10-22 00:55:00,117.44,117.45,117.365,117.39,1435300000.0
2007-10-22 01:00:00,117.39,117.41,117.26,117.3,1136300000.0
2007-10-22 01:05:00,117.3,117.45,117.28,117.42,1467700000.0
2007-10-22 01:10:00,117.42,117.59,117.41,117.53,899400000.0
2007-10-22 01:15:00,117.53,117.58,117.48,117.54,1093200000.0
2007-10-22 01:20:00,117.55,117.58,117.28,117.3,1799300000.0
2007-10-22 01:25:00,117.29,117.39,117.27,117.345,2306700005.0
2007-10-22 01:30:00,117.345,117.355,117.145,117.21,5634400000.0
2007-10-22 01:35:00,117.21,117.275,117.13,117.15,5888199999.0
2007-10-22 01:40:00,117.15,117.215,116.94,116.97,7002400001.0
2007-10-22 01:45:00,116.97,117.03,116.9,117.01,6650100000.0
2007-10-22 01:50:00,117.01,117.165,116.935,117.165,5818600000.0
2007-10-22 01:55:00,117.165,117.22,117.11,117.175,4726500000.0
2007-10-22 02:00:00,117.175,117.175,117.07,117.1,5604500000.0
2007-10-22 02:05:00,117.1,117.16,117.08,117.14,3746300001.0
2007-10-22 02:10:00,117.14,117.185,117.1,117.16,2854399999.0
2007-10-22 02:15:00,117.16,117.21,117.155,117.175,1540700000.0
2007-10-22 02:20:00,117.19,117.29,117.18,117.24,2562100000.0
2007-10-22 02:25:00,117.24,117.405,117.23,117.36,4443000004.0
2007-10-22 02:30:00,117.36,117.615,117.36,117.515,4535499997.0
2007-10-22 02:35:00,117.515,117.595,117.45,117.58,2526900005.0
2007-10-22 02:40:00,117.58,117.63,117.55,117.59,1822600000.0
2007-10-22 02:45:00,117.59,117.65,117.59,117.61,2043300000.0
2007-10-22 02:50:00,117.61,117.7,117.59,117.68,2584999999.0
2007-10-22 02:55:00,117.68,117.705,117.58,117.59,3848100008.0
2007-10-22 03:00:00,117.59,117.64,117.54,117.55,2738300000.0
2007-10-22 03:05:00,117.55,117.55,117.51,117.54,2036400000.0
2007-10-22 03:10:00,117.54,117.55,117.49,117.52,2851899999.0
2007-10-22 03:15:00,117.52,117.53,117.485,117.51,2206400000.0
2007-10-22 03:20:00,117.515,117.53,117.42,117.425,2658599997.0
2007-10-22 03:25:00,117.43,117.53,117.42,117.46,3054899997.0
2007-10-22 03:30:00,117.46,117.48,117.36,117.36,2945000001.0
2007-10-22 03:35:00,117.35,117.38,117.32,117.37,3385699995.0
2007-10-22 03:40:00,117.37,117.39,117.35,117.38,2073000000.0
2007-10-22 03:45:00,117.385,117.545,117.38,117.46,5040900013.0
2007-10-22 03:50:00,117.46,117.525,117.46,117.5,2781600000.0
2007-10-22 03:55:00,117.5,117.5,117.415,117.43,3481600000.0
2007-10-22 04:00:00,117.43,117.515,117.4,117.495,3182900002.0
2007-10-22 04:05:00,117.495,117.555,117.495,117.5,4132900013.0
2007-10-22 04:10:00,117.5,117.505,117.475,117.505,3314600000.0
2007-10-22 04:15:00,117.505,117.655,117.5,117.61,3577600001.0
2007-10-22 04:20:00,117.62,117.62,117.53,117.55,3911000002.0
2007-10-22 04:25:00,117.55,117.575,117.54,117.575,3551900020.0
2007-10-22 04:30:00,117.575,117.645,117.575,117.635,2511599995.0
2007-10-22 04:35:00,117.62,117.705,117.6,117.705,3482200000.0
2007-10-22 04:40:00,117.705,117.72,117.64,117.66,3145799999.0
2007-10-22 04:45:00,117.66,117.695,117.62,117.635,3130599997.0
2007-10-22 04:50:00,117.6,117.665,117.59,117.65,2392000001.0
2007-10-22 04:55:00,117.65,117.705,117.6,117.64,4607200000.0
2007-10-22 05:00:00,117.64,117.69,117.64,117.685,2479500000.0
2007-10-22 05:05:00,117.68,117.725,117.66,117.69,2819700000.0
2007-10-22 05:10:00,117.69,117.715,117.645,117.67,2938400000.0
2007-10-22 05:15:00,117.67,117.69,117.64,117.665,2583100000.0
2007-10-22 05:20:00,117.665,117.675,117.62,117.62,2489700000.0
2007-10-22 05:25:00,117.62,117.69,117.59,117.625,3434100000.0
2007-10-22 05:30:00,117.625,117.68,117.61,117.665,2342600000.0
2007-10-22 05:35:00,117.665,117.7,117.63,117.69,2610100000.0
2007-10-22 05:40:00,117.695,117.915,117.69,117.82,6404299999.0
2007-10-22 05:45:00,117.815,117.925,117.79,117.925,4176299983.0
2007-10-22 05:50:00,117.925,117.93,117.83,117.88,4274399988.0
2007-10-22 05:55:00,117.88,117.96,117.87,117.9,3176900000.0
2007-10-22 06:00:00,117.9,117.905,117.85,117.885,3888000015.0
2007-10-22 06:05:00,117.885,117.93,117.87,117.89,3059000001.0
2007-10-22 06:10:00,117.89,117.89,117.84,117.84,1326600000.0
2007-10-22 06:15:00,117.86,117.9,117.83,117.885,2233400000.0
2007-10-22 06:20:00,117.89,117.93,117.89,117.92,2359900000.0
2007-10-22 06:25:00,117.92,117.965,117.9,117.9,2565300000.0
2007-10-22 06:30:00,117.9,117.93,117.9,117.925,1489200000.0
2007-10-22 06:35:00,117.925,117.935,117.85,117.86,2895700000.0
2007-10-22 06:40:00,117.86,117.905,117.855,117.89,1936800001.0
2007-10-22 06:45:00,117.89,117.945,117.86,117.93,3305699997.0
2007-10-22 06:50:00,117.93,118.02,117.925,117.975,3671500014.0
2007-10-22 06:55:00,117.96,117.99,117.915,117.915,2814200013.0
2007-10-22 07:00:00,117.915,117.995,117.9,117.95,4438900007.0
2007-10-22 07:05:00,117.95,117.965,117.915,117.92,2762300003.0
2007-10-22 07:10:00,117.92,118.005,117.91,117.99,3496000006.0
2007-10-22 07:15:00,117.99,118.01,117.94,117.995,3439000006.0
2007-10-22 07:20:00,117.995,118.065,117.95,117.95,3920900014.0
2007-10-22 07:25:00,117.955,118.05,117.955,118.02,2839300000.0
2007-10-22 07:30:00,118.01,118.02,117.97,118.015,2782400000.0
2007-10-22 07:35:00,118.015,118.115,117.99,118.105,3168200007.0
2007-10-22 07:40:00,118.105,118.15,118.02,118.105,4059100009.0
2007-10-22 07:45:00,118.105,118.2,118.08,118.2,1986400005.0
2007-10-22 07:50:00,118.2,118.27,118.12,118.13,4336300003.0
2007-10-22 07:55:00,118.13,118.13,118.0,118.03,4229300001.0
2007-10-22 08:00:00,118.03,118.09,117.97,118.02,3760900004.0
2007-10-22 08:05:00,118.025,118.13,118.02,118.095,2909900011.0
2007-10-22 08:10:00,118.095,118.12,118.06,118.1,826500001.0
2007-10-22 08:15:00,118.1,118.11,118.08,118.08,301499999.0
2007-10-22 08:20:00,118.08,118.08,117.93,117.94,746800000.0
2007-10-22 08:25:00,117.94,118.0,117.93,117.98,499700000.0
2007-10-22 08:30:00,117.98,118.04,117.98,118.04,809100000.0
2007-10-22 08:35:00,118.04,118.145,118.025,118.035,1271100000.0
2007-10-22 08:40:00,118.035,118.095,118.025,118.085,2913800000.0
2007-10-22 08:45:00,118.085,118.105,117.87,117.905,6828500001.0
2007-10-22 08:50:00,117.905,117.945,117.85,117.85,5319900000.0
2007-10-22 08:55:00,117.85,117.995,117.84,117.965,4069500000.0
2007-10-22 09:00:00,117.965,117.995,117.79,117.81,5108100000.0
2007-10-22 09:05:00,117.81,117.81,117.51,117.545,4980800000.0
2007-10-22 09:10:00,117.53,117.61,117.52,117.595,4314700000.0
2007-10-22 09:15:00,117.595,117.785,117.585,117.725,4124500000.0
2007-10-22 09:20:00,117.725,117.725,117.625,117.695,4162900000.0
2007-10-22 09:25:00,117.695,117.785,117.67,117.695,3929100000.0
2007-10-22 09:30:00,117.695,117.825,117.675,117.815,4943100000.0
2007-10-22 09:35:00,117.815,117.825,117.66,117.725,4570100000.0
2007-10-22 09:40:00,117.735,117.765,117.66,117.765,2787900000.0
2007-10-22 09:45:00,117.775,117.805,117.715,117.755,3462400000.0
2007-10-22 09:50:00,117.755,117.795,117.715,117.775,3386300000.0
2007-10-22 09:55:00,117.775,117.785,117.725,117.775,3690800000.0
2007-10-22 10:00:00,117.775,117.815,117.725,117.755,3176900000.0
2007-10-22 10:05:00,117.755,117.755,117.64,117.675,3296200000.0
2007-10-22 10:10:00,117.675,117.695,117.61,117.61,3452100000.0
2007-10-22 10:15:00,117.625,117.66,117.58,117.595,3818100000.0
2007-10-22 10:20:00,117.595,117.615,117.515,117.535,4132400000.0
2007-10-22 10:25:00,117.535,117.545,117.48,117.52,2282399992.0
2007-10-22 10:30:00,117.52,117.545,117.455,117.475,3266200000.0
2007-10-22 10:35:00,117.475,117.495,117.425,117.455,3471400001.0
2007-10-22 10:40:00,117.445,117.485,117.425,117.455,3309400001.0
2007-10-22 10:45:00,117.455,117.48,117.415,117.47,4281600000.0
2007-10-22 10:50:00,117.47,117.475,117.275,117.275,5194500003.0
2007-10-22 10:55:00,117.275,117.34,117.095,117.095,4992600000.0
2007-10-22 11:00:00,117.095,117.305,117.085,117.305,5569200000.0
2007-10-22 11:05:00,117.305,117.31,117.175,117.195,4199200000.0
2007-10-22 11:10:00,117.195,117.31,117.025,117.04,5018599999.0
2007-10-22 11:15:00,117.04,117.145,117.025,117.055,5610900002.0
2007-10-22 11:20:00,117.065,117.195,117.005,117.155,3391200000.0
2007-10-22 11:25:00,117.155,117.205,117.065,117.19,4097400000.0
2007-10-22 11:30:00,117.19,117.225,117.125,117.135,3178400000.0
2007-10-22 11:35:00,117.135,117.165,116.995,117.05,4501700000.0
2007-10-22 11:40:00,117.05,117.05,116.815,116.845,5244800000.0
2007-10-22 11:45:00,116.845,116.875,116.685,116.715,4776599998.0
2007-10-22 11:50:00,116.715,116.73,116.545,116.565,4922200009.0
2007-10-22 11:55:00,116.565,116.605,116.405,116.55,6434999998.0
2007-10-22 12:00:00,116.55,116.615,116.525,116.525,4529100000.0
2007-10-22 12:05:00,116.525,116.605,116.46,116.505,5579600000.0
2007-10-22 12:10:00,116.505,116.535,116.365,116.435,4961200000.0
2007-10-22 12:15:00,116.425,116.475,116.365,116.425,5684800000.0
2007-10-22 12:20:00,116.425,116.455,116.315,116.345,2949400000.0
2007-10-22 12:25:00,116.345,116.465,116.325,116.445,2514500001.0
2007-10-22 12:30:00,116.425,116.445,116.195,116.265,5913300000.0
2007-10-22 12:35:00,116.27,116.375,116.235,116.375,6455699993.0
2007-10-22 12:40:00,116.375,116.42,116.225,116.245,4397199998.0
2007-10-22 12:45:00,116.245,116.365,116.245,116.33,3272000000.0
2007-10-22 12:50:00,116.33,116.38,116.135,116.14,3918399992.0
2007-10-22 12:55:00,116.135,116.185,115.955,115.975,5164900000.0
2007-10-22 13:00:00,115.975,116.275,115.875,116.275,5662000000.0
2007-10-22 13:05:00,116.275,116.3,116.15,116.175,4599300000.0
2007-10-22 13:10:00,116.175,116.23,116.135,116.14,4916500002.0
2007-10-22 13:15:00,116.14,116.14,115.855,115.915,5045999999.0
2007-10-22 13:20:00,115.92,116.02,115.895,115.975,3529500000.0
2007-10-22 13:25:00,115.975,116.025,115.905,115.955,5049500000.0
2007-10-22 13:30:00,115.955,116.115,115.935,116.085,4605900000.0
2007-10-22 13:35:00,116.085,116.115,115.895,115.965,5503200000.0
2007-10-22 13:40:00,115.965,116.085,115.935,116.005,6777799998.0
2007-10-22 13:45:00,116.015,116.04,115.785,115.895,6359499999.0
2007-10-22 13:50:00,115.895,116.005,115.845,115.995,6192600000.0
2007-10-22 13:55:00,116.005,116.065,115.975,116.04,5455299987.0
2007-10-22 14:00:00,116.04,116.245,116.035,116.235,5295299994.0
2007-10-22 14:05:00,116.245,116.54,116.225,116.395,6415499996.0
2007-10-22 14:10:00,116.405,116.47,116.275,116.375,6463999999.0
2007-10-22 14:15:00,116.385,116.51,116.345,116.435,5727599994.0
2007-10-22 14:20:00,116.445,116.525,116.325,116.51,6968999994.0
2007-10-22 14:25:00,116.505,116.615,116.465,116.535,5653800004.0
2007-10-22 14:30:00,116.535,116.625,116.495,116.535,5235400000.0
2007-10-22 14:35:00,116.535,116.785,116.525,116.67,5420899999.0
2007-10-22 14:40:00,116.675,116.745,116.615,116.645,6127200000.0
2007-10-22 14:45:00,116.645,116.875,116.645,116.855,5508300000.0
2007-10-22 14:50:00,116.855,116.915,116.815,116.865,6002199998.0
2007-10-22 14:55:00,116.855,116.9,116.645,116.645,6204800000.0
2007-10-22 15:00:00,116.645,116.665,116.275,116.305,6398900002.0
2007-10-22 15:05:00,116.315,116.32,116.175,116.235,5774300000.0
2007-10-22 15:10:00,116.235,116.365,116.145,116.345,5975499998.0
2007-10-22 15:15:00,116.345,116.395,116.285,116.315,6298199999.0
2007-10-22 15:20:00,116.315,116.405,116.295,116.305,2891400000.0
2007-10-22 15:25:00,116.305,116.345,116.255,116.255,2828700000.0
2007-10-22 15:30:00,116.265,116.305,116.14,116.255,4775100002.0
2007-10-22 15:35:00,116.255,116.515,116.245,116.51,5203500000.0
2007-10-22 15:40:00,116.51,116.825,116.475,116.635,6635399999.0
2007-10-22 15:45:00,116.635,116.655,116.395,116.545,5815399999.0
2007-10-22 15:50:00,116.535,116.665,116.515,116.605,5785300000.0
2007-10-22 15:55:00,116.605,116.635,116.285,116.295,5653600001.0
2007-10-22 16:00:00,116.295,116.375,116.225,116.305,4969000001.0
2007-10-22 16:05:00,116.305,116.425,116.295,116.425,4502400002.0
2007-10-22 16:10:00,116.425,116.645,116.405,116.625,4573500000.0
2007-10-22 16:15:00,116.635,116.655,116.35,116.405,4627799999.0
2007-10-22 16:20:00,116.405,116.475,116.395,116.465,4198699999.0
2007-10-22 16:25:00,116.465,116.505,116.385,116.5,5845999999.0
2007-10-22 16:30:00,116.5,116.565,116.445,116.455,6454100000.0
2007-10-22 16:35:00,116.455,116.5,116.395,116.485,5945700000.0
2007-10-22 16:40:00,116.485,116.695,116.455,116.63,5496800000.0
2007-10-22 16:45:00,116.63,116.635,116.385,116.395,6075099998.0
2007-10-22 16:50:00,116.395,116.395,116.245,116.255,5277300000.0
2007-10-22 16:55:00,116.255,116.475,116.255,116.405,5342300000.0
2007-10-22 17:00:00,116.405,116.405,116.265,116.305,4658800000.0
2007-10-22 17:05:00,116.295,116.425,116.25,116.37,5227900000.0
2007-10-22 17:10:00,116.37,116.39,116.245,116.275,6352799999.0
2007-10-22 17:15:00,116.275,116.335,116.235,116.26,5539799999.0
2007-10-22 17:20:00,116.265,116.375,116.195,116.305,6364099998.0
2007-10-22 17:25:00,116.305,116.465,116.295,116.465,6008999974.0
2007-10-22 17:30:00,116.465,116.495,116.425,116.445,5343099997.0
2007-10-22 17:35:00,116.445,116.445,116.315,116.32,4618100000.0
2007-10-22 17:40:00,116.32,116.32,116.155,116.165,6639400000.0
2007-10-22 17:45:00,116.165,116.245,116.075,116.245,6642599999.0
2007-10-22 17:50:00,116.245,116.285,116.105,116.145,6103200000.0
2007-10-22 17:55:00,116.145,116.295,116.085,116.245,3788399999.0
2007-10-22 18:00:00,116.245,116.265,116.145,116.145,1618600000.0
2007-10-22 18:05:00,116.145,116.23,116.145,116.19,1826800000.0
2007-10-22 18:10:00,116.19,116.27,116.19,116.255,2262800000.0
2007-10-22 18:15:00,116.26,116.285,116.205,116.235,2134900000.0
2007-10-22 18:20:00,116.23,116.32,116.195,116.225,3434799996.0
2007-10-22 18:25:00,116.22,116.32,116.215,116.285,3155100003.0
2007-10-22 18:30:00,116.285,116.4,116.275,116.38,2624600000.0
2007-10-22 18:35:00,116.385,116.405,116.26,116.28,2255200000.0
2007-10-22 18:40:00,116.28,116.3,116.23,116.295,2402300001.0
2007-10-22 18:45:00,116.295,116.325,116.225,116.265,3664600000.0
2007-10-22 18:50:00,116.27,116.515,116.265,116.46,3349200000.0
2007-10-22 18:55:00,116.46,116.535,116.455,116.525,5953200000.0
2007-10-22 19:00:00,116.525,116.685,116.505,116.66,4890900000.0
2007-10-22 19:05:00,116.665,116.735,116.56,116.635,4230400000.0
2007-10-22 19:10:00,116.635,116.665,116.595,116.645,3703300000.0
2007-10-22 19:15:00,116.645,116.705,116.585,116.655,3620200000.0
2007-10-22 19:20:00,116.665,116.71,116.635,116.645,3291999999.0
2007-10-22 19:25:00,116.645,116.73,116.645,116.69,2996000000.0
2007-10-22 19:30:00,116.69,116.785,116.675,116.705,3974199995.0
2007-10-22 19:35:00,116.705,116.71,116.55,116.555,3672100000.0
2007-10-22 19:40:00,116.555,116.585,116.505,116.52,3000699999.0
2007-10-22 19:45:00,116.52,116.625,116.495,116.605,2369600000.0
2007-10-22 19:50:00,116.605,116.645,116.555,116.565,3577399994.0
2007-10-22 19:55:00,116.56,116.605,116.425,116.435,3757299998.0
2007-10-22 20:00:00,116.435,116.485,116.41,116.485,2869100000.0
2007-10-22 20:05:00,116.485,116.525,116.465,116.465,2156599999.0
2007-10-22 20:10:00,116.465,116.525,116.465,116.495,2308799995.0
2007-10-22 20:15:00,116.495,116.555,116.465,116.515,2521399999.0
2007-10-22 20:20:00,116.515,116.555,116.475,116.525,2190300006.0
2007-10-22 20:25:00,116.525,116.565,116.465,116.465,3232400000.0
2007-10-22 20:30:00,116.465,116.505,116.445,116.455,2799899998.0
2007-10-22 20:35:00,116.455,116.465,116.285,116.325,5270500000.0
2007-10-22 20:40:00,116.325,116.415,116.315,116.39,3339800000.0
2007-10-22 20:45:00,116.39,116.39,116.285,116.335,3902900000.0
2007-10-22 20:50:00,116.335,116.37,116.315,116.37,2830200004.0
2007-10-22 20:55:00,116.37,116.38,116.245,116.245,3857900000.0
2007-10-22 21:00:00,116.255,116.295,116.215,116.24,3951500003.0
2007-10-22 21:05:00,116.24,116.305,116.23,116.275,2914000000.0
2007-10-22 21:10:00,116.275,116.295,116.215,116.29,3184000000.0
2007-10-22 21:15:00,116.29,116.355,116.285,116.315,2606200000.0
2007-10-22 21:20:00,116.315,116.325,116.255,116.305,1946100000.0
2007-10-22 21:25:00,116.295,116.315,116.245,116.285,2338200000.0
2007-10-22 21:30:00,116.285,116.395,116.285,116.385,2056700000.0
2007-10-22 21:35:00,116.385,116.405,116.385,116.385,1869600000.0
2007-10-22 21:40:00,116.395,116.575,116.385,116.555,3056400000.0
2007-10-22 21:45:00,116.555,116.565,116.495,116.525,2912599999.0
2007-10-22 21:50:00,116.525,116.61,116.515,116.595,2527899998.0
2007-10-22 21:55:00,116.595,116.625,116.555,116.585,2631000000.0
2007-10-22 22:00:00,116.585,116.625,116.565,116.615,2013400000.0
2007-10-22 22:05:00,116.615,116.655,116.585,116.605,2988899999.0
2007-10-22 22:10:00,116.605,116.645,116.575,116.605,1602200000.0
2007-10-22 22:15:00,116.615,116.66,116.605,116.635,2452799999.0
2007-10-22 22:20:00,116.635,116.665,116.595,116.605,1564700000.0
2007-10-22 22:25:00,116.605,116.755,116.605,116.735,2989600002.0
2007-10-22 22:30:00,116.745,116.855,116.745,116.845,2949600001.0
2007-10-22 22:35:00,116.845,116.9,116.8,116.875,2428000000.0
2007-10-22 22:40:00,116.875,117.025,116.865,117.005,4603700000.0
2007-10-22 22:45:00,117.005,117.045,116.995,117.045,2521900003.0
2007-10-22 22:50:00,117.045,117.165,116.995,117.105,2551700000.0
2007-10-22 22:55:00,117.105,117.135,116.965,116.975,2447800007.0
2007-10-22 23:00:00,116.975,116.985,116.905,116.945,2097000000.0
2007-10-22 23:05:00,116.945,116.985,116.865,116.965,1105100000.0
2007-10-22 23:10:00,116.955,116.955,116.835,116.935,893900000.0
2007-10-22 23:15:00,116.935,116.955,116.925,116.925,625800000.0
2007-10-22 23:20:00,116.925,116.945,116.875,116.935,471700000.0
2007-10-22 23:25:00,116.935,116.96,116.905,116.96,265600000.0
2007-10-22 23:30:00,116.96,117.065,116.96,117.06,1136000000.0
2007-10-22 23:35:00,117.06,117.065,116.98,116.985,1609100000.0
2007-10-22 23:40:00,116.98,117.005,116.965,116.995,669600000.0
2007-10-22 23:45:00,116.975,117.055,116.975,117.025,1119100000.0
2007-10-22 23:50:00,117.025,117.035,117.005,117.025,631200000.0
2007-10-22 23:55:00,117.02,117.035,116.975,117.03,850800000.0
2007-10-23 00:00:00,117.025,117.045,116.985,117.025,839600000.0
2007-10-23 00:05:00,117.025,117.055,117.015,117.055,638100000.0
2007-10-23 00:10:00,117.055,117.055,117.02,117.045,682100000.0
2007-10-23 00:15:00,117.045,117.145,117.035,117.12,1950100000.0
2007-10-23 00:20:00,117.115,117.185,117.095,117.175,1332300000.0
2007-10-23 00:25:00,117.175,117.185,117.145,117.16,1063800002.0
2007-10-23 00:30:00,117.175,117.175,117.125,117.14,1539700000.0
2007-10-23 00:35:00,117.14,117.155,117.095,117.115,1294400000.0
2007-10-23 00:40:00,117.115,117.125,117.085,117.105,1262000000.0
2007-10-23 00:45:00,117.105,117.115,117.035,117.04,1756300000.0
2007-10-23 00:50:00,117.04,117.045,116.945,116.965,1878400001.0
2007-10-23 00:55:00,116.975,116.995,116.96,116.975,1936200000.0
2007-10-23 01:00:00,116.985,117.005,116.965,117.0,1157700000.0
2007-10-23 01:05:00,117.005,117.005,116.895,116.925,2333199999.0
2007-10-23 01:10:00,116.915,116.975,116.9,116.95,2274100003.0
2007-10-23 01:15:00,116.935,116.99,116.905,116.985,2409799996.0
2007-10-23 01:20:00,116.98,117.1,116.955,117.1,2582100002.0
2007-10-23 01:25:00,117.1,117.145,117.01,117.04,3826199999.0
2007-10-23 01:30:00,117.045,117.065,116.975,116.975,2772300008.0
2007-10-23 01:35:00,116.985,116.985,116.925,116.955,2136100002.0
2007-10-23 01:40:00,116.965,116.98,116.915,116.935,2705099999.0
2007-10-23 01:45:00,116.935,116.945,116.885,116.885,3401000000.0
2007-10-23 01:50:00,116.885,116.925,116.855,116.9,2548300000.0
2007-10-23 01:55:00,116.895,116.915,116.865,116.91,2104000000.0
2007-10-23 02:00:00,116.91,116.99,116.89,116.9,3775799999.0
2007-10-23 02:05:00,116.9,116.955,116.845,116.935,4410700000.0
2007-10-23 02:10:00,116.93,116.95,116.91,116.915,2608200000.0
2007-10-23 02:15:00,116.92,117.04,116.905,117.03,3129899999.0
2007-10-23 02:20:00,117.03,117.09,117.005,117.07,2680700000.0
2007-10-23 02:25:00,117.07,117.08,116.99,117.005,3302199997.0
2007-10-23 02:30:00,117.005,117.04,116.96,117.015,3712599998.0
2007-10-23 02:35:00,117.015,117.04,116.965,116.965,3327800000.0
2007-10-23 02:40:00,116.965,116.995,116.925,116.975,3492500000.0
2007-10-23 02:45:00,116.975,117.075,116.975,117.07,3436299998.0
2007-10-23 02:50:00,117.07,117.12,117.05,117.06,3598299999.0
2007-10-23 02:55:00,117.06,117.065,116.955,117.045,3283100000.0
2007-10-23 03:00:00,117.045,117.1,117.03,117.065,2904499999.0
2007-10-23 03:05:00,117.065,117.065,117.035,117.045,2063299999.0
2007-10-23 03:10:00,117.045,117.05,116.975,117.025,2738800004.0
2007-10-23 03:15:00,117.025,117.095,116.995,117.075,3640600003.0
2007-10-23 03:20:00,117.08,117.105,117.06,117.075,2266600004.0
2007-10-23 03:25:00,117.075,117.105,117.065,117.105,3264700048.0
2007-10-23 03:30:00,117.105,117.135,117.075,117.12,3348400011.0
2007-10-23 03:35:00,117.12,117.15,117.095,117.15,2766500023.0
2007-10-23 03:40:00,117.15,117.175,117.125,117.13,3302900002.0
2007-10-23 03:45:00,117.13,117.175,117.12,117.165,2668000000.0
2007-10-23 03:50:00,117.165,117.185,117.155,117.17,2263000009.0
2007-10-23 03:55:00,117.175,117.205,117.155,117.16,2972999999.0
2007-10-23 04:00:00,117.165,117.225,117.155,117.21,2458700001.0
2007-10-23 04:05:00,117.21,117.25,117.2,117.22,2690600014.0
2007-10-23 04:10:00,117.215,117.245,117.2,117.24,1738700001.0
2007-10-23 04:15:00,117.24,117.27,117.205,117.25,1926900001.0
2007-10-23 04:20:00,117.25,117.285,117.225,117.275,2704100000.0
2007-10-23 04:25:00,117.275,117.29,117.245,117.265,2219899998.0
2007-10-23 04:30:00,117.27,117.28,117.22,117.225,2020700000.0
2007-10-23 04:35:00,117.225,117.245,117.21,117.235,1466500002.0
2007-10-23 04:40:00,117.235,117.235,117.175,117.19,1870200000.0
2007-10-23 04:45:00,117.19,117.21,117.165,117.185,2040900000.0
2007-10-23 04:50:00,117.185,117.245,117.185,117.23,2439300002.0
2007-10-23 04:55:00,117.23,117.23,117.175,117.19,2223699995.0
2007-10-23 05:00:00,117.19,117.215,117.155,117.19,1908000000.0
2007-10-23 05:05:00,117.175,117.195,117.165,117.175,1330900000.0
2007-10-23 05:10:00,117.195,117.21,117.175,117.205,1479600000.0
2007-10-23 05:15:00,117.205,117.285,117.195,117.285,2762600002.0
2007-10-23 05:20:00,117.285,117.38,117.275,117.365,2096400006.0
2007-10-23 05:25:00,117.365,117.395,117.325,117.365,2941600009.0
2007-10-23 05:30:00,117.355,117.405,117.355,117.395,2238899996.0
2007-10-23 05:35:00,117.395,117.465,117.385,117.445,3854199997.0
2007-10-23 05:40:00,117.46,117.49,117.43,117.49,2728999996.0
2007-10-23 05:45:00,117.485,117.49,117.445,117.47,2756399997.0
2007-10-23 05:50:00,117.47,117.48,117.42,117.425,2886899999.0
2007-10-23 05:55:00,117.435,117.455,117.405,117.445,1947700000.0
2007-10-23 06:00:00,117.445,117.455,117.385,117.41,2915499992.0
2007-10-23 06:05:00,117.395,117.455,117.355,117.38,2688399975.0
2007-10-23 06:10:00,117.37,117.405,117.275,117.37,3575199999.0
2007-10-23 06:15:00,117.365,117.4,117.355,117.38,3266700001.0
2007-10-23 06:20:00,117.38,117.4,117.355,117.385,2970300002.0
2007-10-23 06:25:00,117.385,117.42,117.355,117.415,2832100002.0
2007-10-23 06:30:00,117.415,117.415,117.345,117.375,3078400015.0
2007-10-23 06:35:00,117.375,117.385,117.265,117.29,3354300007.0
2007-10-23 06:40:00,117.285,117.29,117.115,117.125,3835800021.0
2007-10-23 06:45:00,117.135,117.26,117.095,117.255,3474599998.0
2007-10-23 06:50:00,117.245,117.32,117.215,117.275,3003000001.0
2007-10-23 06:55:00,117.285,117.315,117.255,117.255,1781200000.0
2007-10-23 07:00:00,117.275,117.355,117.245,117.32,3201399999.0
2007-10-23 07:05:00,117.32,117.345,117.315,117.34,2580899995.0
2007-10-23 07:10:00,117.34,117.355,117.315,117.325,1743899992.0
2007-10-23 07:15:00,117.33,117.385,117.325,117.37,2309500000.0
2007-10-23 07:20:00,117.375,117.39,117.305,117.35,1788600000.0
2007-10-23 07:25:00,117.35,117.385,117.325,117.36,2387800000.0
2007-10-23 07:30:00,117.355,117.42,117.345,117.38,4136500010.0
2007-10-23 07:35:00,117.38,117.39,117.265,117.35,3397200000.0
2007-10-23 07:40:00,117.35,117.385,117.305,117.365,2726400000.0
2007-10-23 07:45:00,117.365,117.385,117.335,117.375,2246900000.0
2007-10-23 07:50:00,117.375,117.405,117.325,117.345,1749100001.0
2007-10-23 07:55:00,117.335,117.365,117.315,117.365,1551100000.0
2007-10-23 08:00:00,117.375,117.515,117.34,117.505,2950700000.0
2007-10-23 08:05:00,117.515,117.52,117.385,117.405,2528499998.0
2007-10-23 08:10:00,117.405,117.565,117.385,117.565,3538600004.0
2007-10-23 08:15:00,117.565,117.715,117.56,117.665,3270200000.0
2007-10-23 08:20:00,117.665,117.765,117.6,117.725,4216300001.0
2007-10-23 08:25:00,117.715,117.795,117.61,117.615,3068599992.0
2007-10-23 08:30:00,117.615,117.705,117.605,117.62,4236699971.0
2007-10-23 08:35:00,117.62,117.73,117.585,117.585,3788400004.0
2007-10-23 08:40:00,117.585,117.585,117.43,117.44,6993200005.0
2007-10-23 08:45:00,117.445,117.665,117.405,117.655,5430200000.0
2007-10-23 08:50:00,117.655,117.67,117.595,117.625,4513500007.0
2007-10-23 08:55:00,117.625,117.645,117.545,117.555,4908100009.0
2007-10-23 09:00:00,117.555,117.71,117.555,117.665,5209100016.0
2007-10-23 09:05:00,117.66,117.665,117.445,117.565,5477100016.0
2007-10-23 09:10:00,117.565,117.625,117.525,117.62,3207800006.0
2007-10-23 09:15:00,117.62,117.64,117.565,117.615,5342600009.0
2007-10-23 09:20:00,117.615,117.665,117.57,117.625,4363400015.0
2007-10-23 09:25:00,117.625,117.625,117.395,117.425,5818300008.0
2007-10-23 09:30:00,117.425,117.545,117.425,117.495,5261500002.0
2007-10-23 09:35:00,117.495,117.56,117.455,117.56,3976500020.0
2007-10-23 09:40:00,117.56,117.675,117.555,117.565,5789200042.0
2007-10-23 09:45:00,117.565,117.605,117.445,117.455,4149900030.0
2007-10-23 09:50:00,117.445,117.495,117.345,117.49,4993900005.0
2007-10-23 09:55:00,117.485,117.52,117.415,117.505,4133000010.0
2007-10-23 10:00:00,117.5,117.535,117.415,117.435,4475200027.0
2007-10-23 10:05:00,117.435,117.555,117.405,117.415,4139800012.0
2007-10-23 10:10:00,117.415,117.59,117.395,117.53,3543300010.0
2007-10-23 10:15:00,117.53,117.75,117.53,117.675,4481800012.0
2007-10-23 10:20:00,117.675,117.68,117.585,117.68,3527800007.0
2007-10-23 10:25:00,117.68,117.68,117.555,117.625,4576000020.0
2007-10-23 10:30:00,117.625,117.65,117.585,117.64,4194600000.0
2007-10-23 10:35:00,117.64,117.645,117.595,117.605,3161500003.0
2007-10-23 10:40:00,117.61,117.61,117.525,117.565,2324700000.0
2007-10-23 10:45:00,117.575,117.66,117.555,117.66,2791300000.0
2007-10-23 10:50:00,117.655,117.685,117.565,117.595,3507500010.0
2007-10-23 10:55:00,117.595,117.655,117.555,117.645,2042200000.0
2007-10-23 11:00:00,117.645,117.675,117.605,117.64,2281300000.0
2007-10-23 11:05:00,117.645,117.68,117.61,117.65,4207000037.0
2007-10-23 11:10:00,117.65,117.695,117.605,117.66,4376900006.0
2007-10-23 11:15:00,117.66,117.73,117.62,117.705,3730700009.0
2007-10-23 11:20:00,117.7,117.705,117.665,117.695,3702100006.0
2007-10-23 11:25:00,117.7,117.755,117.645,117.755,2498300001.0
2007-10-23 11:30:00,117.755,117.765,117.685,117.695,2130400009.0
2007-10-23 11:35:00,117.705,117.765,117.675,117.705,1598299999.0
2007-10-23 11:40:00,117.705,117.715,117.665,117.665,1553000000.0
2007-10-23 11:45:00,117.665,117.915,117.665,117.875,3033600000.0
2007-10-23 11:50:00,117.875,117.905,117.755,117.775,3783800003.0
2007-10-23 11:55:00,117.775,117.775,117.675,117.745,2383000000.0
2007-10-23 12:00:00,117.755,117.845,117.725,117.815,4373300003.0
2007-10-23 12:05:00,117.815,117.845,117.625,117.63,5987200006.0
2007-10-23 12:10:00,117.63,117.63,117.375,117.425,5991400019.0
2007-10-23 12:15:00,117.425,117.515,117.39,117.475,5362200000.0
2007-10-23 12:20:00,117.475,117.565,117.465,117.515,3200600001.0
2007-10-23 12:25:00,117.505,117.665,117.505,117.655,3627100000.0
2007-10-23 12:30:00,117.655,117.805,117.645,117.775,3624900000.0
2007-10-23 12:35:00,117.775,117.775,117.725,117.745,3384999998.0
2007-10-23 12:40:00,117.735,117.75,117.685,117.685,3014299998.0
2007-10-23 12:45:00,117.685,117.765,117.675,117.735,4282800009.0
2007-10-23 12:50:00,117.735,117.85,117.735,117.825,3927400006.0
2007-10-23 12:55:00,117.825,118.03,117.825,117.98,5316400011.0
2007-10-23 13:00:00,117.97,118.025,117.925,117.975,6074400000.0
2007-10-23 13:05:00,117.975,118.165,117.945,118.125,6095800005.0
2007-10-23 13:10:00,118.125,118.375,118.095,118.205,6444700004.0
2007-10-23 13:15:00,118.205,118.27,118.155,118.2,6432300006.0
2007-10-23 13:20:00,118.2,118.275,118.185,118.215,5238300014.0
2007-10-23 13:25:00,118.215,118.395,118.195,118.395,5295099984.0
2007-10-23 13:30:00,118.395,118.41,118.325,118.355,6316899962.0
2007-10-23 13:35:00,118.355,118.365,118.33,118.355,3732299974.0
2007-10-23 13:40:00,118.355,118.435,118.315,118.395,5007999972.0
2007-10-23 13:45:00,118.395,118.815,118.375,118.81,5855399982.0
2007-10-23 13:50:00,118.795,118.845,118.705,118.83,5912099984.0
2007-10-23 13:55:00,118.83,118.855,118.735,118.835,5567219993.0
2007-10-23 14:00:00,118.835,119.015,118.825,118.995,4855699992.0
2007-10-23 14:05:00,118.995,119.01,118.855,118.915,6649299988.0
2007-10-23 14:10:00,118.915,119.085,118.875,119.075,5854199997.0
2007-10-23 14:15:00,119.075,119.085,118.975,119.005,5248700000.0
2007-10-23 14:20:00,119.005,119.035,118.875,118.905,5066399996.0
2007-10-23 14:25:00,118.905,118.92,118.785,118.795,5118200002.0
2007-10-23 14:30:00,118.815,119.095,118.815,118.855,5795299999.0
2007-10-23 14:35:00,118.855,118.98,118.775,118.98,5085299992.0
2007-10-23 14:40:00,118.975,119.115,118.915,118.925,6233599988.0
2007-10-23 14:45:00,118.925,119.015,118.915,118.985,3454100000.0
2007-10-23 14:50:00,118.985,119.055,118.95,119.055,5369499987.0
2007-10-23 14:55:00,119.055,119.2,119.04,119.1,5870399986.0
2007-10-23 15:00:00,119.1,119.135,118.99,118.99,5554499995.0
2007-10-23 15:05:00,118.985,119.295,118.98,119.285,4858000001.0
2007-10-23 15:10:00,119.285,119.295,119.205,119.22,4325299997.0
2007-10-23 15:15:00,119.22,119.235,119.105,119.105,4852099999.0
2007-10-23 15:20:00,119.105,119.215,119.085,119.135,5182099983.0
2007-10-23 15:25:00,119.135,119.14,119.005,119.015,4489600000.0
2007-10-23 15:30:00,119.015,119.035,118.955,119.015,4353199994.0
2007-10-23 15:35:00,119.015,119.02,118.935,118.945,5124299986.0
2007-10-23 15:40:00,118.945,118.97,118.805,118.81,5072199991.0
2007-10-23 15:45:00,118.81,118.835,118.615,118.625,6077799990.0
2007-10-23 15:50:00,118.635,118.775,118.635,118.655,4428499997.0
2007-10-23 15:55:00,118.65,118.675,118.555,118.635,5136599990.0
2007-10-23 16:00:00,118.615,118.685,118.585,118.615,5629099988.0
2007-10-23 16:05:00,118.615,118.725,118.525,118.725,5831599983.0
2007-10-23 16:10:00,118.725,118.73,118.605,118.615,6454700001.0
2007-10-23 16:15:00,118.62,118.635,118.535,118.535,5055899997.0
2007-10-23 16:20:00,118.545,118.545,118.425,118.465,5361499991.0
2007-10-23 16:25:00,118.465,118.555,118.445,118.515,4021899990.0
2007-10-23 16:30:00,118.515,118.525,118.425,118.505,4114399995.0
2007-10-23 16:35:00,118.505,118.545,118.435,118.465,3802999993.0
2007-10-23 16:40:00,118.465,118.485,118.345,118.35,3882800003.0
2007-10-23 16:45:00,118.345,118.415,118.315,118.405,4897699998.0
2007-10-23 16:50:00,118.395,118.505,118.395,118.495,5675599989.0
2007-10-23 16:55:00,118.495,118.605,118.435,118.565,6299799991.0
2007-10-23 17:00:00,118.555,118.615,118.51,118.52,5623399982.0
2007-10-23 17:05:00,118.52,118.555,118.345,118.385,4986299987.0
2007-10-23 17:10:00,118.385,118.53,118.265,118.275,5407499995.0
2007-10-23 17:15:00,118.275,118.425,118.275,118.305,4009200000.0
2007-10-23 17:20:00,118.295,118.345,118.095,118.155,4321699993.0
2007-10-23 17:25:00,118.145,118.205,118.04,118.115,5040599998.0
2007-10-23 17:30:00,118.115,118.175,118.05,118.1,5555379983.0
2007-10-23 17:35:00,118.1,118.265,118.085,118.245,5356799995.0
2007-10-23 17:40:00,118.245,118.325,118.195,118.325,5577699973.0
2007-10-23 17:45:00,118.325,118.425,118.31,118.425,4723199984.0
2007-10-23 17:50:00,118.425,118.525,118.41,118.465,5675299991.0
2007-10-23 17:55:00,118.465,118.51,118.425,118.505,4233499995.0
2007-10-23 18:00:00,118.515,118.615,118.485,118.575,4480799994.0
2007-10-23 18:05:00,118.57,118.615,118.535,118.58,3573199997.0
2007-10-23 18:10:00,118.58,118.635,118.535,118.545,2950299995.0
2007-10-23 18:15:00,118.545,118.555,118.505,118.53,2351899996.0
2007-10-23 18:20:00,118.535,118.615,118.515,118.555,3007299984.0
2007-10-23 18:25:00,118.555,118.645,118.545,118.595,3032699998.0
2007-10-23 18:30:00,118.595,118.63,118.585,118.585,2145099997.0
2007-10-23 18:35:00,118.585,118.645,118.585,118.625,2443699990.0
2007-10-23 18:40:00,118.625,118.7,118.615,118.7,2626199994.0
2007-10-23 18:45:00,118.705,118.735,118.645,118.685,3952699980.0
2007-10-23 18:50:00,118.685,118.695,118.665,118.685,3008799988.0
2007-10-23 18:55:00,118.68,118.685,118.565,118.605,3185099982.0
2007-10-23 19:00:00,118.595,118.605,118.495,118.575,3347799997.0
2007-10-23 19:05:00,118.575,118.695,118.575,118.695,3117499995.0
2007-10-23 19:10:00,118.695,118.725,118.675,118.695,2848600000.0
2007-10-23 19:15:00,118.705,118.81,118.705,118.77,2678400000.0
2007-10-23 19:20:00,118.77,118.835,118.735,118.775,3200699998.0
2007-10-23 19:25:00,118.775,118.785,118.695,118.71,2736499997.0
2007-10-23 19:30:00,118.715,118.725,118.685,118.725,2206099989.0
2007-10-23 19:35:00,118.725,118.745,118.685,118.695,3364699988.0
2007-10-23 19:40:00,118.695,118.695,118.62,118.685,2928799990.0
2007-10-23 19:45:00,118.675,118.685,118.57,118.575,2649999988.0
2007-10-23 19:50:00,118.575,118.605,118.545,118.565,2921299986.0
2007-10-23 19:55:00,118.565,118.685,118.565,118.665,4819399962.0
2007-10-23 20:00:00,118.665,118.815,118.655,118.785,4774499987.0
2007-10-23 20:05:00,118.785,118.805,118.745,118.78,2790599997.0
2007-10-23 20:10:00,118.785,118.895,118.785,118.845,3803799995.0
2007-10-23 20:15:00,118.845,118.915,118.835,118.875,3952099978.0
2007-10-23 20:20:00,118.875,119.0,118.865,118.96,4140799973.0
2007-10-23 20:25:00,118.96,118.995,118.875,118.92,4622999950.0
2007-10-23 20:30:00,118.92,118.945,118.875,118.915,3180799986.0
2007-10-23 20:35:00,118.91,118.915,118.825,118.855,3439199978.0
2007-10-23 20:40:00,118.855,118.875,118.835,118.855,3010199973.0
2007-10-23 20:45:00,118.855,118.855,118.725,118.725,3129299997.0
2007-10-23 20:50:00,118.725,118.755,118.685,118.7,3029599999.0
2007-10-23 20:55:00,118.7,118.715,118.645,118.665,3804699995.0
2007-10-23 21:00:00,118.665,118.745,118.645,118.725,2757699992.0
2007-10-23 21:05:00,118.725,118.76,118.68,118.685,2450300028.0
2007-10-23 21:10:00,118.685,118.74,118.68,118.695,1846900000.0
2007-10-23 21:15:00,118.695,118.795,118.695,118.775,2476699997.0
2007-10-23 21:20:00,118.775,118.785,118.725,118.75,1435100000.0
2007-10-23 21:25:00,118.75,118.895,118.745,118.885,2141599999.0
2007-10-23 21:30:00,118.89,118.98,118.885,118.905,3888899986.0
2007-10-23 21:35:00,118.905,118.935,118.825,118.905,1602999992.0
2007-10-23 21:40:00,118.895,119.035,118.895,119.015,3000099998.0
2007-10-23 21:45:00,119.015,119.025,118.905,118.945,2823199996.0
2007-10-23 21:50:00,118.945,118.98,118.905,118.96,3499799987.0
2007-10-23 21:55:00,118.96,118.995,118.925,118.935,2391799996.0
2007-10-23 22:00:00,118.935,118.985,118.925,118.985,1722299999.0
2007-10-23 22:05:00,118.995,119.03,118.965,118.975,1841200000.0
2007-10-23 22:10:00,118.975,118.985,118.875,118.915,1587399993.0
2007-10-23 22:15:00,118.925,118.955,118.895,118.945,976899997.0
2007-10-23 22:20:00,118.945,118.985,118.925,118.935,1384899997.0
2007-10-23 22:25:00,118.935,118.935,118.875,118.875,818199999.0
2007-10-23 22:30:00,118.885,118.915,118.835,118.845,2032400000.0
2007-10-23 22:35:00,118.845,118.855,118.815,118.83,1075000000.0
2007-10-23 22:40:00,118.83,118.845,118.79,118.79,1773699992.0
2007-10-23 22:45:00,118.79,118.79,118.73,118.75,1623300000.0
2007-10-23 22:50:00,118.75,118.75,118.7,118.7,1087700000.0
2007-10-23 22:55:00,118.7,118.74,118.69,118.7,657000000.0
2007-10-23 23:00:00,118.7,118.74,118.65,118.69,1313900000.0
2007-10-23 23:05:00,118.69,118.73,118.67,118.725,825600000.0
2007-10-23 23:10:00,118.725,118.745,118.695,118.735,466700000.0
2007-10-23 23:15:00,118.735,118.745,118.715,118.745,201700000.0
2007-10-23 23:20:00,118.745,118.865,118.735,118.815,397700000.0
2007-10-23 23:25:00,118.815,118.865,118.775,118.835,679000000.0
2007-10-23 23:30:00,118.835,118.835,118.75,118.815,1032400000.0
2007-10-23 23:35:00,118.805,118.815,118.75,118.79,1154700000.0
2007-10-23 23:40:00,118.79,118.8,118.765,118.775,790600000.0
2007-10-23 23:45:00,118.77,118.795,118.755,118.795,1027200000.0
2007-10-23 23:50:00,118.795,118.81,118.775,118.79,893100000.0
2007-10-23 23:55:00,118.795,118.855,118.685,118.705,1214400000.0
2007-10-24 00:00:00,118.695,118.735,118.685,118.73,1438400000.0
2007-10-24 00:05:00,118.73,118.735,118.675,118.675,1761000000.0
2007-10-24 00:10:00,118.675,118.765,118.645,118.685,1560200000.0
2007-10-24 00:15:00,118.685,118.72,118.685,118.7,824900000.0
2007-10-24 00:20:00,118.7,118.715,118.675,118.715,1163400000.0
2007-10-24 00:25:00,118.715,118.735,118.695,118.725,2026100013.0
2007-10-24 00:30:00,118.725,118.895,118.705,118.83,3500900003.0
2007-10-24 00:35:00,118.83,118.83,118.715,118.735,2218599997.0
2007-10-24 00:40:00,118.735,118.79,118.695,118.78,1870299997.0
2007-10-24 00:45:00,118.775,118.81,118.75,118.785,2186999996.0
2007-10-24 00:50:00,118.785,118.795,118.7,118.765,2347200000.0
2007-10-24 00:55:00,118.765,118.86,118.75,118.765,2486400000.0
2007-10-24 01:00:00,118.765,118.785,118.745,118.745,2211300000.0
2007-10-24 01:05:00,118.745,118.75,118.715,118.725,1452500000.0
2007-10-24 01:10:00,118.725,118.77,118.685,118.76,1977400001.0
2007-10-24 01:15:00,118.76,118.82,118.745,118.82,1996900000.0
2007-10-24 01:20:00,118.815,118.855,118.785,118.84,1901700000.0
2007-10-24 01:25:00,118.84,118.87,118.805,118.825,1823699998.0
2007-10-24 01:30:00,118.835,118.875,118.795,118.795,3008599998.0
2007-10-24 01:35:00,118.805,118.81,118.765,118.795,1995400000.0
2007-10-24 01:40:00,118.795,118.84,118.795,118.825,1609200000.0
2007-10-24 01:45:00,118.825,118.825,118.765,118.775,2022599997.0
2007-10-24 01:50:00,118.775,118.865,118.745,118.815,2899400000.0
2007-10-24 01:55:00,118.805,118.88,118.805,118.875,2312500000.0
2007-10-24 02:00:00,118.875,118.89,118.815,118.825,2379600000.0
2007-10-24 02:05:00,118.82,118.9,118.81,118.865,2112300000.0
2007-10-24 02:10:00,118.865,118.87,118.805,118.82,2078000000.0
2007-10-24 02:15:00,118.82,118.885,118.81,118.88,5498400000.0
2007-10-24 02:20:00,118.88,118.89,118.82,118.875,10294000000.0
2007-10-24 02:25:00,118.875,118.88,118.82,118.84,6251800000.0
2007-10-24 02:30:00,118.81,118.84,118.81,118.81,7514599999.0
2007-10-24 02:35:00,118.82,118.82,118.74,118.74,7946399996.0
2007-10-24 02:40:00,118.755,118.785,118.69,118.69,9878899999.0
2007-10-24 02:45:00,118.695,118.725,118.655,118.68,9590300000.0
2007-10-24 02:50:00,118.675,118.71,118.64,118.64,10006600000.0
2007-10-24 02:55:00,118.64,118.75,118.625,118.75,9800400000.0
2007-10-24 03:00:00,118.75,118.79,118.73,118.73,10057600000.0
2007-10-24 03:05:00,118.75,118.78,118.725,118.765,8889300000.0
2007-10-24 03:10:00,118.765,118.815,118.755,118.81,10237600000.0
2007-10-24 03:15:00,118.81,118.855,118.8,118.835,9429000000.0
2007-10-24 03:20:00,118.835,118.875,118.825,118.83,9364000000.0
2007-10-24 03:25:00,118.83,118.835,118.745,118.76,9888800041.0
2007-10-24 03:30:00,118.765,118.825,118.685,118.795,9224999985.0
2007-10-24 03:35:00,118.785,118.915,118.785,118.885,9633400000.0
2007-10-24 03:40:00,118.875,118.985,118.875,118.9,9357100001.0
2007-10-24 03:45:00,118.89,118.91,118.82,118.84,10323700018.0
2007-10-24 03:50:00,118.82,118.85,118.775,118.82,10433600005.0
2007-10-24 03:55:00,118.81,118.82,118.75,118.77,10436000000.0
2007-10-24 04:00:00,118.77,118.785,118.75,118.76,10613600000.0
2007-10-24 04:05:00,118.765,118.765,118.68,118.7,9804800000.0
2007-10-24 04:10:00,118.69,118.74,118.67,118.67,7871600000.0
2007-10-24 04:15:00,118.68,118.69,118.63,118.64,10583500000.0
2007-10-24 04:20:00,118.65,118.67,118.62,118.66,10583500000.0
2007-10-24 04:25:00,118.65,118.66,118.63,118.64,10583500000.0
2007-10-24 04:30:00,118.63,118.68,118.63,118.68,8466800000.0
2007-10-24 04:35:00,118.69,118.81,118.67,118.76,9877800000.0
2007-10-24 04:40:00,118.75,118.76,118.7,118.72,9085300000.0
2007-10-24 04:45:00,118.735,118.79,118.735,118.79,7947700000.0
2007-10-24 04:50:00,118.79,118.79,118.73,118.73,8243200000.0
2007-10-24 04:55:00,118.74,118.74,118.7,118.73,10186000000.0
2007-10-24 05:00:00,118.72,118.74,118.71,118.71,8965200000.0
2007-10-24 05:05:00,118.72,118.73,118.71,118.71,8418400000.0
2007-10-24 05:10:00,118.72,118.72,118.7,118.715,10162000000.0
2007-10-24 05:15:00,118.7,118.725,118.7,118.725,6139199997.0
2007-10-24 05:20:00,118.735,118.75,118.695,118.695,7780100000.0
2007-10-24 05:25:00,118.695,118.755,118.675,118.73,7951200000.0
2007-10-24 05:30:00,118.72,118.745,118.665,118.7,9789800000.0
2007-10-24 05:35:00,118.68,118.68,118.625,118.635,10363500000.0
2007-10-24 05:40:00,118.635,118.65,118.585,118.61,10235600000.0
2007-10-24 05:45:00,118.61,118.615,118.525,118.53,9090400000.0
2007-10-24 05:50:00,118.53,118.54,118.475,118.48,8569600000.0
2007-10-24 05:55:00,118.48,118.53,118.475,118.525,9310600011.0
2007-10-24 06:00:00,118.525,118.585,118.515,118.555,9072300000.0
2007-10-24 06:05:00,118.555,118.565,118.525,118.545,8727500000.0
2007-10-24 06:10:00,118.545,118.58,118.52,118.53,7124300002.0
2007-10-24 06:15:00,118.53,118.55,118.44,118.48,6443600000.0
2007-10-24 06:20:00,118.48,118.565,118.45,118.505,9272700000.0
2007-10-24 06:25:00,118.485,118.605,118.475,118.55,9739600000.0
2007-10-24 06:30:00,118.57,118.57,118.42,118.44,9483400000.0
2007-10-24 06:35:00,118.455,118.455,118.285,118.335,8045400000.0
2007-10-24 06:40:00,118.335,118.405,118.31,118.4,6379500000.0
2007-10-24 06:45:00,118.39,118.4,118.29,118.31,10324000000.0
2007-10-24 06:50:00,118.29,118.36,118.27,118.32,9116000000.0
2007-10-24 06:55:00,118.315,118.335,118.29,118.32,7667000000.0
2007-10-24 07:00:00,118.325,118.325,118.195,118.205,8594799999.0
2007-10-24 07:05:00,118.19,118.225,118.16,118.185,9465100000.0
2007-10-24 07:10:00,118.185,118.295,118.14,118.27,9610500000.0
2007-10-24 07:15:00,118.27,118.305,118.15,118.185,7859500000.0
2007-10-24 07:20:00,118.185,118.26,118.15,118.255,7874600000.0
2007-10-24 07:25:00,118.255,118.305,118.195,118.285,8698600000.0
2007-10-24 07:30:00,118.285,118.305,118.245,118.27,8933900000.0
2007-10-24 07:35:00,118.27,118.335,118.255,118.28,8292300000.0
2007-10-24 07:40:00,118.28,118.31,118.25,118.295,8480500000.0
2007-10-24 07:45:00,118.295,118.305,118.23,118.27,8725100000.0
2007-10-24 07:50:00,118.27,118.27,118.09,118.115,7946500000.0
2007-10-24 07:55:00,118.115,118.125,118.03,118.095,8309400000.0
2007-10-24 08:00:00,118.095,118.19,118.07,118.115,7963700000.0
2007-10-24 08:05:00,118.115,118.19,118.115,118.17,8547000000.0
2007-10-24 08:10:00,118.165,118.21,118.14,118.205,8101300000.0
2007-10-24 08:15:00,118.205,118.3,118.2,118.235,9174900000.0
2007-10-24 08:20:00,118.235,118.27,118.21,118.255,9826900000.0
2007-10-24 08:25:00,118.255,118.38,118.25,118.35,9927800000.0
2007-10-24 08:30:00,118.35,118.375,118.295,118.36,9453500000.0
2007-10-24 08:35:00,118.36,118.375,118.255,118.29,9977900000.0
2007-10-24 08:40:00,118.29,118.29,118.065,118.065,9778100000.0
2007-10-24 08:45:00,118.065,118.135,118.035,118.035,9362300000.0
2007-10-24 08:50:00,118.05,118.16,118.035,118.075,9877500000.0
2007-10-24 08:55:00,118.09,118.09,118.015,118.045,9951600000.0
2007-10-24 09:00:00,118.045,118.07,118.005,118.045,9453000000.0
2007-10-24 09:05:00,118.045,118.06,117.84,117.935,9087200000.0
2007-10-24 09:10:00,117.935,117.99,117.87,117.915,9233900000.0
2007-10-24 09:15:00,117.915,118.01,117.875,117.9,9222200000.0
2007-10-24 09:20:00,117.9,117.9,117.75,117.75,8858100000.0
2007-10-24 09:25:00,117.75,117.835,117.71,117.77,8820000000.0
2007-10-24 09:30:00,117.77,117.775,117.665,117.69,8635100000.0
2007-10-24 09:35:00,117.69,117.98,117.675,117.92,8967700000.0
2007-10-24 09:40:00,117.92,117.975,117.83,117.94,9168100000.0
2007-10-24 09:45:00,117.945,118.025,117.87,117.92,9242200000.0
2007-10-24 09:50:00,117.92,118.145,117.9,118.055,8904600000.0
2007-10-24 09:55:00,118.055,118.16,118.045,118.14,8854700000.0
2007-10-24 10:00:00,118.14,118.175,118.07,118.09,9390400000.0
2007-10-24 10:05:00,118.09,118.15,118.07,118.1,9457300000.0
2007-10-24 10:10:00,118.1,118.115,118.055,118.09,9533500000.0
2007-10-24 10:15:00,118.095,118.17,118.065,118.075,9243400000.0
2007-10-24 10:20:00,118.08,118.225,118.065,118.205,9097100000.0
2007-10-24 10:25:00,118.205,118.295,118.16,118.275,9092600000.0
2007-10-24 10:30:00,118.275,118.42,118.27,118.385,9404800000.0
2007-10-24 10:35:00,118.385,118.395,118.215,118.25,9038500000.0
2007-10-24 10:40:00,118.25,118.25,118.13,118.13,9505200000.0
2007-10-24 10:45:00,118.125,118.175,117.995,118.03,9909600000.0
2007-10-24 10:50:00,118.03,118.085,117.99,118.025,9394200000.0
2007-10-24 10:55:00,118.025,118.04,117.93,117.965,10088400000.0
2007-10-24 11:00:00,117.965,118.025,117.87,117.915,9263700000.0
2007-10-24 11:05:00,117.915,117.945,117.88,117.94,9849300000.0
2007-10-24 11:10:00,117.94,117.94,117.89,117.92,9576100000.0
2007-10-24 11:15:00,117.92,118.205,117.91,118.16,9195200000.0
2007-10-24 11:20:00,118.15,118.19,118.07,118.135,8900300000.0
2007-10-24 11:25:00,118.135,118.18,118.04,118.075,9288400000.0
2007-10-24 11:30:00,118.075,118.085,117.98,118.015,9685700000.0
2007-10-24 11:35:00,118.0,118.035,117.975,118.035,9739300000.0
2007-10-24 11:40:00,118.025,118.195,117.995,118.1,9724800000.0
2007-10-24 11:45:00,118.1,118.22,118.065,118.175,8929500000.0
2007-10-24 11:50:00,118.175,118.26,118.09,118.245,9721500000.0
2007-10-24 11:55:00,118.245,118.25,118.135,118.215,9494700000.0
2007-10-24 12:00:00,118.215,118.22,118.115,118.165,9143100000.0
2007-10-24 12:05:00,118.165,118.23,118.105,118.125,9056300000.0
2007-10-24 12:10:00,118.125,118.145,118.045,118.055,9324700000.0
2007-10-24 12:15:00,118.055,118.075,117.865,117.965,9282700000.0
2007-10-24 12:20:00,117.965,118.0,117.905,117.98,9432600000.0
2007-10-24 12:25:00,117.98,117.98,117.89,117.915,9590900000.0
2007-10-24 12:30:00,117.915,117.925,117.84,117.87,9710500000.0
2007-10-24 12:35:00,117.87,117.985,117.86,117.965,9569200000.0
2007-10-24 12:40:00,117.965,118.01,117.885,118.01,9814200000.0
2007-10-24 12:45:00,118.01,118.03,117.96,117.99,8653200000.0
2007-10-24 12:50:00,117.99,117.99,117.915,117.93,9673000000.0
2007-10-24 12:55:00,117.935,117.98,117.905,117.94,9113900000.0
2007-10-24 13:00:00,117.94,117.945,117.78,117.805,8939500000.0
2007-10-24 13:05:00,117.805,117.805,117.6,117.615,9086600000.0
2007-10-24 13:10:00,117.615,117.725,117.45,117.57,9380500000.0
2007-10-24 13:15:00,117.57,117.7,117.545,117.685,9515200000.0
2007-10-24 13:20:00,117.69,117.75,117.58,117.62,8838400000.0
2007-10-24 13:25:00,117.62,117.79,117.57,117.74,9511200000.0
2007-10-24 13:30:00,117.74,118.04,117.705,117.84,3265600000.0
2007-10-24 13:35:00,117.86,117.89,117.73,117.795,6072600000.0
2007-10-24 13:40:00,117.795,118.155,117.795,118.14,8862100000.0
2007-10-24 13:45:00,118.14,118.15,117.98,118.0,9326000000.0
2007-10-24 13:50:00,118.0,118.0,117.875,117.905,9194300000.0
2007-10-24 13:55:00,117.905,118.005,117.875,117.88,9068500000.0
2007-10-24 14:00:00,117.88,117.92,117.83,117.87,9712700000.0
2007-10-24 14:05:00,117.87,117.915,117.82,117.85,9182300000.0
2007-10-24 14:10:00,117.85,117.895,117.83,117.875,9519800000.0
2007-10-24 14:15:00,117.875,117.88,117.745,117.755,9320200000.0
2007-10-24 14:20:00,117.755,117.795,117.705,117.785,8939900002.0
2007-10-24 14:25:00,117.795,117.825,117.75,117.815,9516900000.0
2007-10-24 14:30:00,117.815,117.915,117.815,117.895,6806400002.0
2007-10-24 14:35:00,117.895,117.975,117.845,117.895,7342300001.0
2007-10-24 14:40:00,117.895,117.895,117.76,117.805,9825899999.0
2007-10-24 14:45:00,117.81,117.905,117.81,117.895,9318600000.0
2007-10-24 14:50:00,117.895,117.95,117.875,117.945,8793000002.0
2007-10-24 14:55:00,117.945,118.125,117.935,118.045,8725200000.0
2007-10-24 15:00:00,118.045,118.19,118.035,118.115,8565000000.0
2007-10-24 15:05:00,118.105,118.335,118.105,118.215,8653300002.0
2007-10-24 15:10:00,118.215,118.275,118.125,118.255,8982500000.0
2007-10-24 15:15:00,118.255,118.285,118.185,118.28,8052800000.0
2007-10-24 15:20:00,118.28,118.29,118.165,118.17,8239500002.0
2007-10-24 15:25:00,118.17,118.195,118.115,118.13,6636700001.0
2007-10-24 15:30:00,118.125,118.165,118.005,118.045,7833700000.0
2007-10-24 15:35:00,118.045,118.135,118.005,118.095,8827900007.0
2007-10-24 15:40:00,118.095,118.28,118.085,118.225,9254000000.0
2007-10-24 15:45:00,118.225,118.275,118.175,118.235,8182400000.0
2007-10-24 15:50:00,118.225,118.235,118.135,118.185,9654000000.0
2007-10-24 15:55:00,118.185,118.185,118.065,118.065,7954499998.0
2007-10-24 16:00:00,118.065,118.065,117.74,117.88,8013600002.0
2007-10-24 16:05:00,117.87,117.975,117.82,117.865,8332500000.0
2007-10-24 16:10:00,117.855,117.855,117.525,117.585,7975299989.0
2007-10-24 16:15:00,117.575,117.7,117.565,117.69,7509900000.0
2007-10-24 16:20:00,117.69,117.83,117.675,117.765,8973800001.0
2007-10-24 16:25:00,117.765,117.78,117.665,117.745,9376100000.0
2007-10-24 16:30:00,117.745,117.785,117.665,117.725,9628900002.0
2007-10-24 16:35:00,117.725,117.77,117.615,117.635,8622200000.0
2007-10-24 16:40:00,117.635,117.65,117.465,117.52,6832000002.0
2007-10-24 16:45:00,117.525,117.635,117.435,117.495,7814500000.0
2007-10-24 16:50:00,117.505,117.595,117.385,117.415,7233800000.0
2007-10-24 16:55:00,117.415,117.505,117.295,117.43,6296700000.0
2007-10-24 17:00:00,117.435,117.595,117.385,117.525,7067300000.0
2007-10-24 17:05:00,117.525,117.555,117.305,117.305,7138200000.0
2007-10-24 17:10:00,117.305,117.32,117.075,117.145,6650100000.0
2007-10-24 17:15:00,117.145,117.295,116.935,116.975,6455200000.0
2007-10-24 17:20:00,116.975,117.075,116.935,117.025,6650100000.0
2007-10-24 17:25:00,117.025,117.205,117.025,117.205,4176600003.0
2007-10-24 17:30:00,117.205,117.225,117.075,117.155,4408800001.0
2007-10-24 17:35:00,117.155,117.345,117.145,117.34,3988700001.0
2007-10-24 17:40:00,117.34,117.375,117.205,117.295,4865500003.0
2007-10-24 17:45:00,117.295,117.385,117.245,117.385,6667500000.0
2007-10-24 17:50:00,117.385,117.525,117.375,117.445,7949899999.0
2007-10-24 17:55:00,117.445,117.465,117.275,117.315,4568000002.0
2007-10-24 18:00:00,117.315,117.325,117.245,117.285,5687900003.0
2007-10-24 18:05:00,117.285,117.425,117.28,117.425,5110100001.0
2007-10-24 18:10:00,117.425,117.515,117.405,117.475,5011000000.0
2007-10-24 18:15:00,117.495,117.495,117.385,117.425,4424300003.0
2007-10-24 18:20:00,117.425,117.485,117.405,117.445,3967000000.0
2007-10-24 18:25:00,117.445,117.475,117.405,117.44,4128300000.0
2007-10-24 18:30:00,117.435,117.465,117.395,117.435,7261500001.0
2007-10-24 18:35:00,117.435,117.435,117.36,117.39,7505500000.0
2007-10-24 18:40:00,117.39,117.435,117.345,117.425,7625900001.0
2007-10-24 18:45:00,117.425,117.435,117.365,117.41,5972800000.0
2007-10-24 18:50:00,117.405,117.405,117.285,117.3,7908100001.0
2007-10-24 18:55:00,117.295,117.31,117.26,117.3,10478700000.0
2007-10-24 19:00:00,117.295,117.335,117.27,117.285,10048600000.0
2007-10-24 19:05:00,117.285,117.395,117.275,117.385,9461200000.0
2007-10-24 19:10:00,117.385,117.44,117.38,117.42,9195700000.0
2007-10-24 19:15:00,117.4,117.41,117.335,117.345,10125200000.0
2007-10-24 19:20:00,117.345,117.345,117.245,117.265,9569800002.0
2007-10-24 19:25:00,117.265,117.34,117.23,117.32,10258100000.0
2007-10-24 19:30:00,117.34,117.37,117.32,117.35,8225200000.0
2007-10-24 19:35:00,117.34,117.375,117.31,117.31,10280900000.0
2007-10-24 19:40:00,117.29,117.345,117.28,117.31,10032600000.0
2007-10-24 19:45:00,117.31,117.335,117.265,117.31,5551800000.0
2007-10-24 19:50:00,117.305,117.335,117.3,117.315,9034600000.0
2007-10-24 19:55:00,117.315,117.33,117.225,117.245,7550300000.0
2007-10-24 20:00:00,117.245,117.275,117.105,117.115,4942699994.0
2007-10-24 20:05:00,117.115,117.175,117.095,117.095,6121800000.0
2007-10-24 20:10:00,117.095,117.145,117.055,117.095,8511300069.0
2007-10-24 20:15:00,117.095,117.215,117.075,117.135,6584399989.0
2007-10-24 20:20:00,117.135,117.36,117.135,117.285,4294400000.0
2007-10-24 20:25:00,117.285,117.47,117.245,117.435,8079800001.0
2007-10-24 20:30:00,117.435,117.595,117.415,117.575,7484200001.0
2007-10-24 20:35:00,117.585,117.59,117.45,117.49,7478200001.0
2007-10-24 20:40:00,117.49,117.505,117.375,117.395,8017000001.0
2007-10-24 20:45:00,117.395,117.425,117.36,117.395,7006800000.0
2007-10-24 20:50:00,117.395,117.465,117.385,117.455,7942300000.0
2007-10-24 20:55:00,117.455,117.615,117.435,117.6,9308000000.0
2007-10-24 21:00:00,117.6,117.855,117.54,117.785,8250000000.0
2007-10-24 21:05:00,117.79,117.805,117.675,117.755,10088700015.0
2007-10-24 21:10:00,117.755,117.945,117.75,117.93,8868400001.0
2007-10-24 21:15:00,117.93,117.94,117.78,117.79,9406000004.0
2007-10-24 21:20:00,117.81,117.84,117.705,117.705,9884900000.0
2007-10-24 21:25:00,117.7,117.88,117.68,117.87,9914099994.0
2007-10-24 21:30:00,117.87,117.95,117.725,117.785,9732300000.0
2007-10-24 21:35:00,117.785,117.84,117.65,117.67,10134100000.0
2007-10-24 21:40:00,117.69,117.805,117.685,117.745,8816900000.0
2007-10-24 21:45:00,117.745,117.865,117.725,117.775,8245600000.0
2007-10-24 21:50:00,117.775,117.82,117.71,117.79,8794000000.0
2007-10-24 21:55:00,117.805,117.915,117.805,117.825,5989600000.0
2007-10-24 22:00:00,117.825,117.855,117.8,117.815,4006400000.0
2007-10-24 22:05:00,117.815,117.87,117.795,117.865,7335900000.0
2007-10-24 22:10:00,117.86,117.905,117.79,117.875,5890200000.0
2007-10-24 22:15:00,117.875,117.925,117.865,117.925,7162299994.0
2007-10-24 22:20:00,117.925,117.945,117.91,117.915,4183500000.0
2007-10-24 22:25:00,117.915,117.945,117.905,117.915,5457600000.0
2007-10-24 22:30:00,117.925,117.935,117.88,117.89,6914800000.0
2007-10-24 22:35:00,117.905,117.955,117.885,117.945,7268600000.0
2007-10-24 22:40:00,117.945,117.98,117.93,117.94,4811600000.0
2007-10-24 22:45:00,117.94,117.95,117.9,117.9,6667800000.0
2007-10-24 22:50:00,117.9,117.93,117.88,117.93,4901000000.0
2007-10-24 22:55:00,117.93,117.94,117.87,117.88,4341400003.0
2007-10-24 23:00:00,117.88,117.91,117.79,117.83,6372300000.0
2007-10-24 23:05:00,117.83,117.91,117.81,117.91,4055800000.0
2007-10-24 23:10:00,117.91,117.93,117.87,117.91,897200000.0
2007-10-24 23:15:00,117.91,117.93,117.875,117.89,5703200000.0
2007-10-24 23:20:00,117.875,117.905,117.86,117.9,5369100000.0
2007-10-24 23:25:00,117.9,117.915,117.8,117.82,7716600017.0
2007-10-24 23:30:00,117.82,117.85,117.8,117.82,7665100000.0
2007-10-24 23:35:00,117.82,117.835,117.77,117.81,9306000000.0
2007-10-24 23:40:00,117.81,117.86,117.805,117.86,9361300000.0
2007-10-24 23:45:00,117.85,117.86,117.84,117.84,8599100000.0
2007-10-24 23:50:00,117.855,117.92,117.85,117.88,6539300000.0
2007-10-24 23:55:00,117.88,117.95,117.83,117.88,4473000000.0
2007-10-25 00:00:00,117.88,117.9,117.745,117.765,10405000000.0
2007-10-25 00:05:00,117.76,117.775,117.67,117.77,7518600000.0
2007-10-25 00:10:00,117.77,117.815,117.765,117.795,8838500000.0
2007-10-25 00:15:00,117.765,117.805,117.755,117.78,4715500000.0
2007-10-25 00:20:00,117.8,117.805,117.755,117.805,7269500000.0
2007-10-25 00:25:00,117.805,117.81,117.735,117.79,3701100000.0
2007-10-25 00:30:00,117.79,117.79,117.695,117.72,9328600000.0
2007-10-25 00:35:00,117.725,117.73,117.615,117.655,9282900000.0
2007-10-25 00:40:00,117.64,117.715,117.625,117.7,9435200000.0
2007-10-25 00:45:00,117.7,117.735,117.62,117.71,10264900000.0
2007-10-25 00:50:00,117.72,117.79,117.69,117.755,10248100000.0
2007-10-25 00:55:00,117.73,117.76,117.73,117.76,8140400000.0
2007-10-25 01:00:00,117.77,117.77,117.71,117.73,10130500000.0
2007-10-25 01:05:00,117.72,117.75,117.705,117.75,10100500000.0
2007-10-25 01:10:00,117.75,117.77,117.66,117.66,10469599997.0
2007-10-25 01:15:00,117.66,117.71,117.625,117.705,10203799999.0
2007-10-25 01:20:00,117.7,117.715,117.65,117.71,10453800000.0
2007-10-25 01:25:00,117.68,117.715,117.655,117.705,8243800000.0
2007-10-25 01:30:00,117.705,117.71,117.655,117.67,10302499998.0
2007-10-25 01:35:00,117.66,117.72,117.66,117.705,9753200000.0
2007-10-25 01:40:00,117.72,117.745,117.695,117.71,10450200000.0
2007-10-25 01:45:00,117.71,117.71,117.62,117.62,10274800000.0
2007-10-25 01:50:00,117.615,117.625,117.555,117.59,9071600000.0
2007-10-25 01:55:00,117.6,117.605,117.57,117.605,7474400000.0
2007-10-25 02:00:00,117.605,117.64,117.575,117.635,9752400000.0
2007-10-25 02:05:00,117.63,117.7,117.615,117.67,8272700003.0
2007-10-25 02:10:00,117.66,117.67,117.62,117.635,10154100000.0
2007-10-25 02:15:00,117.635,117.635,117.575,117.585,7889899998.0
2007-10-25 02:20:00,117.585,117.6,117.555,117.595,10382500019.0
2007-10-25 02:25:00,117.595,117.605,117.56,117.57,7943300000.0
2007-10-25 02:30:00,117.59,117.64,117.59,117.63,7855600003.0
2007-10-25 02:35:00,117.63,117.645,117.565,117.61,10379700003.0
2007-10-25 02:40:00,117.6,117.64,117.595,117.625,10410500002.0
2007-10-25 02:45:00,117.625,117.63,117.555,117.63,10422000000.0
2007-10-25 02:50:00,117.63,117.64,117.55,117.57,8453000000.0
2007-10-25 02:55:00,117.56,117.615,117.55,117.56,10519200086.0
2007-10-25 03:00:00,117.555,117.575,117.535,117.565,10204200010.0
2007-10-25 03:05:00,117.57,117.58,117.54,117.56,5754000000.0
2007-10-25 03:10:00,117.56,117.655,117.55,117.61,7134500002.0
2007-10-25 03:15:00,117.6,117.625,117.6,117.615,8603200008.0
2007-10-25 03:20:00,117.615,117.615,117.575,117.595,6679400000.0
2007-10-25 03:25:00,117.595,117.67,117.59,117.65,10123800000.0
2007-10-25 03:30:00,117.64,117.655,117.62,117.64,8483800000.0
2007-10-25 03:35:00,117.64,117.645,117.605,117.635,9780200000.0
2007-10-25 03:40:00,117.635,117.685,117.615,117.665,9507200004.0
2007-10-25 03:45:00,117.67,117.685,117.63,117.67,10566100003.0
2007-10-25 03:50:00,117.66,117.695,117.66,117.685,10511200000.0
2007-10-25 03:55:00,117.685,117.735,117.64,117.71,9148900000.0
2007-10-25 04:00:00,117.72,117.785,117.695,117.785,10529300000.0
2007-10-25 04:05:00,117.77,117.85,117.74,117.85,10059200000.0
2007-10-25 04:10:00,117.85,117.88,117.81,117.84,10481900000.0
2007-10-25 04:15:00,117.835,117.855,117.81,117.81,10434700000.0
2007-10-25 04:20:00,117.82,117.82,117.76,117.785,10496000000.0
2007-10-25 04:25:00,117.785,117.785,117.71,117.755,10402800000.0
2007-10-25 04:30:00,117.755,117.755,117.71,117.72,7261200000.0
2007-10-25 04:35:00,117.71,117.725,117.69,117.71,9095000000.0
2007-10-25 04:40:00,117.71,117.73,117.685,117.7,10471500000.0
2007-10-25 04:45:00,117.68,117.69,117.64,117.675,9931500000.0
2007-10-25 04:50:00,117.675,117.715,117.645,117.71,10340000000.0
2007-10-25 04:55:00,117.71,117.71,117.675,117.695,9573200071.0
2007-10-25 05:00:00,117.71,117.78,117.7,117.75,10720000000.0
2007-10-25 05:05:00,117.755,117.78,117.715,117.73,10704400000.0
2007-10-25 05:10:00,117.71,117.745,117.71,117.73,10148500000.0
2007-10-25 05:15:00,117.735,117.74,117.71,117.72,9960000000.0
2007-10-25 05:20:00,117.71,117.73,117.7,117.715,10040000000.0
2007-10-25 05:25:00,117.715,117.73,117.69,117.7,9747799999.0
2007-10-25 05:30:00,117.705,117.705,117.635,117.66,8162700029.0
2007-10-25 05:35:00,117.65,117.67,117.59,117.64,10459199999.0
2007-10-25 05:40:00,117.64,117.67,117.625,117.625,10447199978.0
2007-10-25 05:45:00,117.63,117.63,117.57,117.59,9092500000.0
2007-10-25 05:50:00,117.57,117.615,117.56,117.595,9834400000.0
2007-10-25 05:55:00,117.6,117.62,117.585,117.59,9859200000.0
2007-10-25 06:00:00,117.59,117.6,117.54,117.55,10215300000.0
2007-10-25 06:05:00,117.54,117.59,117.51,117.57,10489200000.0
2007-10-25 06:10:00,117.6,117.635,117.57,117.6,10238500000.0
2007-10-25 06:15:00,117.59,117.67,117.59,117.67,10218900000.0
2007-10-25 06:20:00,117.66,117.665,117.615,117.66,10273100000.0
2007-10-25 06:25:00,117.66,117.675,117.64,117.645,9537300000.0
2007-10-25 06:30:00,117.63,117.63,117.595,117.605,7720300000.0
2007-10-25 06:35:00,117.605,117.61,117.555,117.595,8541600000.0
2007-10-25 06:40:00,117.595,117.595,117.525,117.55,9031100000.0
2007-10-25 06:45:00,117.55,117.6,117.55,117.6,10125100014.0
2007-10-25 06:50:00,117.59,117.61,117.57,117.6,9701200006.0
2007-10-25 06:55:00,117.61,117.64,117.6,117.63,9922000010.0
2007-10-25 07:00:00,117.63,117.65,117.62,117.62,10640000000.0
2007-10-25 07:05:00,117.61,117.65,117.6,117.65,9100300000.0
2007-10-25 07:10:00,117.65,117.65,117.59,117.6,10596000000.0
2007-10-25 07:15:00,117.59,117.65,117.59,117.635,10289400000.0
2007-10-25 07:20:00,117.63,117.68,117.62,117.62,10379400000.0
2007-10-25 07:25:00,117.63,117.65,117.61,117.64,10056000000.0
2007-10-25 07:30:00,117.61,117.63,117.59,117.62,7590500007.0
2007-10-25 07:35:00,117.63,117.67,117.63,117.64,10349500014.0
2007-10-25 07:40:00,117.65,117.68,117.635,117.67,10428300000.0
2007-10-25 07:45:00,117.68,117.73,117.655,117.71,9261900000.0
2007-10-25 07:50:00,117.71,117.72,117.675,117.715,10503200000.0
2007-10-25 07:55:00,117.71,117.71,117.605,117.605,8232000004.0
2007-10-25 08:00:00,117.61,117.66,117.535,117.62,10206200001.0
2007-10-25 08:05:00,117.62,117.63,117.535,117.565,9824500000.0
2007-10-25 08:10:00,117.565,117.63,117.56,117.61,10195400000.0
2007-10-25 08:15:00,117.6,117.68,117.6,117.68,9739999999.0
2007-10-25 08:20:00,117.675,117.725,117.655,117.675,10296800000.0
2007-10-25 08:25:00,117.675,117.735,117.67,117.725,10294100000.0
2007-10-25 08:30:00,117.72,117.73,117.675,117.695,9330700000.0
2007-10-25 08:35:00,117.695,117.745,117.68,117.685,8155200000.0
2007-10-25 08:40:00,117.685,117.76,117.685,117.735,7280700000.0
2007-10-25 08:45:00,117.735,117.775,117.645,117.715,8854100020.0
2007-10-25 08:50:00,117.715,117.75,117.68,117.695,8197900000.0
2007-10-25 08:55:00,117.695,117.76,117.685,117.725,9737200009.0
2007-10-25 09:00:00,117.725,117.875,117.715,117.83,9675200000.0
2007-10-25 09:05:00,117.83,117.9,117.765,117.8,8167400004.0
2007-10-25 09:10:00,117.8,117.91,117.765,117.855,7308200000.0
2007-10-25 09:15:00,117.855,117.94,117.855,117.93,8918100001.0
2007-10-25 09:20:00,117.92,117.94,117.89,117.9,9154400000.0
2007-10-25 09:25:00,117.905,117.965,117.9,117.93,10252800006.0
2007-10-25 09:30:00,117.935,117.945,117.915,117.94,9675900000.0
2007-10-25 09:35:00,117.945,117.99,117.925,117.975,9266500000.0
2007-10-25 09:40:00,117.96,118.005,117.96,117.98,9104300000.0
2007-10-25 09:45:00,117.97,117.98,117.93,117.96,9314400000.0
2007-10-25 09:50:00,117.97,118.02,117.915,117.935,8469100000.0
2007-10-25 09:55:00,117.935,118.055,117.935,118.035,9345300000.0
2007-10-25 10:00:00,118.035,118.045,117.98,118.0,9992300000.0
2007-10-25 10:05:00,118.015,118.185,118.01,118.095,8853600004.0
2007-10-25 10:10:00,118.095,118.24,118.035,118.05,8866600000.0
2007-10-25 10:15:00,118.05,118.095,118.005,118.035,9058400000.0
2007-10-25 10:20:00,118.035,118.055,118.0,118.045,8756900000.0
2007-10-25 10:25:00,118.045,118.055,117.975,118.025,7489300000.0
2007-10-25 10:30:00,118.005,118.06,117.935,117.955,9043600000.0
2007-10-25 10:35:00,117.96,118.05,117.955,118.05,7898300000.0
2007-10-25 10:40:00,118.05,118.095,117.995,118.085,8153300000.0
2007-10-25 10:45:00,118.085,118.135,118.065,118.11,5303400001.0
2007-10-25 10:50:00,118.11,118.15,118.105,118.105,10024500000.0
2007-10-25 10:55:00,118.13,118.13,118.045,118.055,9155800000.0
2007-10-25 11:00:00,118.055,118.115,118.015,118.09,7254500007.0
2007-10-25 11:05:00,118.09,118.2,118.075,118.19,7576500000.0
2007-10-25 11:10:00,118.18,118.325,118.075,118.08,8855900003.0
2007-10-25 11:15:00,118.08,118.165,118.055,118.09,9084100000.0
2007-10-25 11:20:00,118.09,118.265,118.09,118.16,9377900001.0
2007-10-25 11:25:00,118.16,118.205,118.095,118.205,7325200000.0
2007-10-25 11:30:00,118.205,118.255,118.155,118.175,5312000000.0
2007-10-25 11:35:00,118.175,118.31,118.165,118.295,9586100000.0
2007-10-25 11:40:00,118.295,118.355,118.225,118.245,8178700000.0
2007-10-25 11:45:00,118.25,118.305,118.24,118.26,9849600000.0
2007-10-25 11:50:00,118.26,118.285,118.195,118.225,7838600000.0
2007-10-25 11:55:00,118.225,118.42,118.225,118.4,8922000000.0
2007-10-25 12:00:00,118.415,118.505,118.39,118.39,8701600000.0
2007-10-25 12:05:00,118.4,118.49,118.38,118.405,8852700000.0
2007-10-25 12:10:00,118.385,118.43,118.35,118.42,9406400000.0
2007-10-25 12:15:00,118.42,118.42,118.36,118.38,9382600000.0
2007-10-25 12:20:00,118.375,118.545,118.35,118.545,9129500000.0
2007-10-25 12:25:00,118.545,118.555,118.435,118.505,6604900000.0
2007-10-25 12:30:00,118.505,118.59,118.47,118.485,7880500000.0
2007-10-25 12:35:00,118.485,118.49,118.375,118.405,8464000000.0
2007-10-25 12:40:00,118.405,118.48,118.35,118.47,7795100000.0
2007-10-25 12:45:00,118.465,118.525,118.455,118.48,8924400000.0
2007-10-25 12:50:00,118.49,118.49,118.415,118.44,8849000000.0
2007-10-25 12:55:00,118.43,118.495,118.42,118.495,8285100000.0
2007-10-25 13:00:00,118.495,118.525,118.475,118.505,8337000000.0
2007-10-25 13:05:00,118.505,118.61,118.465,118.605,8011800001.0
2007-10-25 13:10:00,118.605,118.685,118.6,118.67,8662600005.0
2007-10-25 13:15:00,118.67,118.72,118.645,118.685,8240100004.0
2007-10-25 13:20:00,118.685,118.8,118.675,118.785,6982700000.0
2007-10-25 13:25:00,118.785,118.87,118.765,118.77,7966099971.0
2007-10-25 13:30:00,118.77,118.77,118.685,118.705,8058800000.0
2007-10-25 13:35:00,118.705,118.755,118.685,118.725,8257300001.0
2007-10-25 13:40:00,118.735,118.735,118.685,118.725,8600300000.0
2007-10-25 13:45:00,118.725,118.805,118.715,118.785,9766099999.0
2007-10-25 13:50:00,118.74,118.82,118.74,118.82,9587200000.0
2007-10-25 13:55:00,118.79,118.825,118.715,118.73,7409700002.0
2007-10-25 14:00:00,118.73,118.74,118.675,118.69,10661000000.0
2007-10-25 14:05:00,118.695,118.735,118.685,118.705,8345800005.0
2007-10-25 14:10:00,118.705,118.755,118.695,118.715,6201100000.0
2007-10-25 14:15:00,118.715,118.755,118.695,118.73,5154200001.0
2007-10-25 14:20:00,118.73,118.755,118.565,118.605,6417700002.0
2007-10-25 14:25:00,118.605,118.605,118.425,118.475,7488900000.0
2007-10-25 14:30:00,118.475,118.485,118.305,118.455,7532200003.0
2007-10-25 14:35:00,118.455,118.48,118.345,118.445,8617600001.0
2007-10-25 14:40:00,118.445,118.705,118.445,118.585,6189100003.0
2007-10-25 14:45:00,118.595,118.635,118.505,118.565,7138700007.0
2007-10-25 14:50:00,118.565,118.645,118.515,118.645,6514700001.0
2007-10-25 14:55:00,118.645,118.705,118.54,118.595,8038000000.0
2007-10-25 15:00:00,118.595,118.605,118.445,118.445,9307400032.0
2007-10-25 15:05:00,118.445,118.455,118.305,118.375,8124600002.0
2007-10-25 15:10:00,118.375,118.4,118.265,118.265,8565100000.0
2007-10-25 15:15:00,118.265,118.33,118.175,118.195,7886999998.0
2007-10-25 15:20:00,118.195,118.195,118.045,118.105,8373600000.0
2007-10-25 15:25:00,118.105,118.19,118.095,118.175,8322299975.0
2007-10-25 15:30:00,118.185,118.185,117.985,118.03,8670999990.0
2007-10-25 15:35:00,118.03,118.045,117.855,117.905,8123900000.0
2007-10-25 15:40:00,117.905,118.105,117.895,118.095,5302600000.0
2007-10-25 15:45:00,118.095,118.125,118.03,118.095,7090300011.0
2007-10-25 15:50:00,118.095,118.095,117.915,117.94,8671500000.0
2007-10-25 15:55:00,117.94,118.0,117.905,117.935,7829500000.0
2007-10-25 16:00:00,117.935,118.245,117.935,118.245,6448600006.0
2007-10-25 16:05:00,118.235,118.395,118.235,118.295,7255000007.0
2007-10-25 16:10:00,118.29,118.48,118.29,118.375,7299500011.0
2007-10-25 16:15:00,118.385,118.485,118.31,118.475,5512000000.0
2007-10-25 16:20:00,118.485,118.485,118.33,118.36,8350999999.0
2007-10-25 16:25:00,118.36,118.36,118.26,118.31,8827200009.0
2007-10-25 16:30:00,118.315,118.33,118.08,118.105,8379200005.0
2007-10-25 16:35:00,118.105,118.185,118.05,118.085,6950100007.0
2007-10-25 16:40:00,118.085,118.095,117.915,118.045,7235500003.0
2007-10-25 16:45:00,118.045,118.085,117.91,118.045,7141000002.0
2007-10-25 16:50:00,118.055,118.12,117.99,118.015,8963200024.0
2007-10-25 16:55:00,118.005,118.15,117.985,118.125,8619200006.0
2007-10-25 17:00:00,118.115,118.145,117.975,117.98,7254800005.0
2007-10-25 17:05:00,117.98,118.0,117.9,118.0,8588900011.0
2007-10-25 17:10:00,118.0,118.05,117.965,117.995,7445800000.0
2007-10-25 17:15:00,117.995,117.995,117.915,117.995,5515000002.0
2007-10-25 17:20:00,117.995,118.075,117.955,118.06,8166900046.0
2007-10-25 17:25:00,118.055,118.155,118.05,118.105,9233000010.0
2007-10-25 17:30:00,118.105,118.22,118.105,118.215,9522200004.0
2007-10-25 17:35:00,118.215,118.23,118.115,118.125,8093200020.0
2007-10-25 17:40:00,118.115,118.225,118.095,118.195,9047000033.0
2007-10-25 17:45:00,118.19,118.225,118.14,118.165,6744400000.0
2007-10-25 17:50:00,118.165,118.205,118.075,118.145,8280900008.0
2007-10-25 17:55:00,118.14,118.155,117.905,117.935,6502400050.0
2007-10-25 18:00:00,117.935,118.005,117.905,117.975,6707000011.0
2007-10-25 18:05:00,117.975,117.985,117.855,117.875,7616000028.0
2007-10-25 18:10:00,117.875,117.875,117.755,117.84,7744400001.0
2007-10-25 18:15:00,117.84,117.895,117.81,117.82,9534800000.0
2007-10-25 18:20:00,117.83,117.975,117.805,117.96,8182200000.0
2007-10-25 18:25:00,117.965,118.035,117.945,118.01,9867500035.0
2007-10-25 18:30:00,118.01,118.015,117.915,117.97,8857600001.0
2007-10-25 18:35:00,117.96,118.0,117.92,117.99,8917600000.0
2007-10-25 18:40:00,117.99,118.005,117.895,117.915,7711700000.0
2007-10-25 18:45:00,117.92,117.975,117.895,117.955,8104000001.0
2007-10-25 18:50:00,117.965,118.025,117.945,117.99,9275700017.0
2007-10-25 18:55:00,118.0,118.02,117.865,117.875,8552200027.0
2007-10-25 19:00:00,117.865,117.925,117.855,117.885,5458100002.0
2007-10-25 19:05:00,117.885,117.885,117.72,117.765,5609000003.0
2007-10-25 19:10:00,117.765,117.825,117.745,117.755,7622200000.0
2007-10-25 19:15:00,117.755,117.77,117.64,117.665,6774900005.0
2007-10-25 19:20:00,117.665,117.665,117.555,117.6,8167900005.0
2007-10-25 19:25:00,117.6,117.78,117.6,117.73,9345100000.0
2007-10-25 19:30:00,117.73,117.795,117.685,117.73,8204500002.0
2007-10-25 19:35:00,117.73,117.83,117.72,117.74,9297700008.0
2007-10-25 19:40:00,117.74,117.85,117.695,117.84,5953899999.0
2007-10-25 19:45:00,117.84,117.85,117.75,117.82,5391700000.0
2007-10-25 19:50:00,117.82,117.84,117.68,117.7,6165500007.0
2007-10-25 19:55:00,117.7,117.73,117.68,117.7,6467000000.0
2007-10-25 20:00:00,117.7,117.71,117.59,117.635,4670499975.0
2007-10-25 20:05:00,117.635,117.665,117.61,117.615,3143500000.0
2007-10-25 20:10:00,117.615,117.72,117.59,117.715,3967200000.0
2007-10-25 20:15:00,117.715,117.72,117.675,117.705,2582900000.0
2007-10-25 20:20:00,117.705,117.8,117.705,117.79,3000500000.0
2007-10-25 20:25:00,117.79,117.86,117.755,117.82,3314400000.0
2007-10-25 20:30:00,117.82,117.87,117.74,117.815,3086800000.0
2007-10-25 20:35:00,117.815,117.87,117.775,117.855,2876099995.0
2007-10-25 20:40:00,117.865,117.905,117.81,117.815,2561300000.0
2007-10-25 20:45:00,117.815,117.87,117.795,117.845,2680400000.0
2007-10-25 20:50:00,117.845,117.925,117.83,117.905,2236400000.0
2007-10-25 20:55:00,117.905,118.065,117.87,118.025,3003400000.0
2007-10-25 21:00:00,118.025,118.075,117.97,117.99,6894800045.0
2007-10-25 21:05:00,117.99,118.025,117.94,117.965,6797200000.0
2007-10-25 21:10:00,117.965,118.035,117.965,118.015,7198800082.0
2007-10-25 21:15:00,118.015,118.075,118.015,118.07,6090900000.0
2007-10-25 21:20:00,118.07,118.11,118.055,118.1,5570800000.0
2007-10-25 21:25:00,118.1,118.13,118.085,118.13,5025500002.0
2007-10-25 21:30:00,118.13,118.165,118.055,118.065,4131100000.0
2007-10-25 21:35:00,118.065,118.08,118.04,118.06,4435400000.0
2007-10-25 21:40:00,118.06,118.13,118.04,118.125,3160100000.0
2007-10-25 21:45:00,118.125,118.135,118.065,118.075,8710600007.0
2007-10-25 21:50:00,118.06,118.105,118.06,118.07,6477600000.0
2007-10-25 21:55:00,118.075,118.105,118.015,118.035,6961000029.0
2007-10-25 22:00:00,118.035,118.065,118.015,118.035,7745000000.0
2007-10-25 22:05:00,118.035,118.035,117.995,118.0,6972400004.0
2007-10-25 22:10:00,118.0,118.145,118.0,118.115,9945500049.0
2007-10-25 22:15:00,118.115,118.145,118.09,118.11,6793200006.0
2007-10-25 22:20:00,118.11,118.145,118.09,118.13,7343600001.0
2007-10-25 22:25:00,118.14,118.14,118.07,118.09,3494000000.0
2007-10-25 22:30:00,118.085,118.125,118.085,118.085,6419300038.0
2007-10-25 22:35:00,118.085,118.14,118.065,118.11,8484199998.0
2007-10-25 22:40:00,118.11,118.155,118.085,118.11,9621400001.0
2007-10-25 22:45:00,118.11,118.14,118.095,118.12,8249400003.0
2007-10-25 22:50:00,118.115,118.145,118.025,118.06,7685300000.0
2007-10-25 22:55:00,118.06,118.105,117.985,118.015,7133600011.0
2007-10-25 23:00:00,118.03,118.07,117.975,118.025,7090500000.0
2007-10-25 23:05:00,118.095,118.1,118.025,118.075,6403600000.0
2007-10-25 23:10:00,118.075,118.13,118.045,118.13,6626200000.0
2007-10-25 23:15:00,118.095,118.135,118.035,118.125,3121300000.0
2007-10-25 23:20:00,118.125,118.165,118.055,118.165,1772400000.0
2007-10-25 23:25:00,118.165,118.245,118.165,118.215,1502500000.0
2007-10-25 23:30:00,118.215,118.345,118.155,118.305,1978100000.0
2007-10-25 23:35:00,118.305,118.405,118.25,118.25,1198500000.0
2007-10-25 23:40:00,118.25,118.255,118.165,118.175,2970900000.0
2007-10-25 23:45:00,118.175,118.2,118.145,118.165,1006000000.0
2007-10-25 23:50:00,118.165,118.19,118.125,118.17,1247600000.0
2007-10-25 23:55:00,118.17,118.195,118.145,118.185,1214000000.0
2007-10-26 00:00:00,118.185,118.34,118.185,118.295,3301100000.0
2007-10-26 00:05:00,118.295,118.3,118.065,118.115,1299900000.0
2007-10-26 00:10:00,118.085,118.145,117.995,118.115,6957200005.0
2007-10-26 00:15:00,118.09,118.135,118.065,118.065,5147900000.0
2007-10-26 00:20:00,118.065,118.1,118.055,118.09,6095700000.0
2007-10-26 00:25:00,118.09,118.1,118.055,118.065,9529300000.0
2007-10-26 00:30:00,118.065,118.095,118.055,118.055,7444200000.0
2007-10-26 00:35:00,118.055,118.085,118.015,118.075,6972300000.0
2007-10-26 00:40:00,118.08,118.1,118.06,118.08,9850700000.0
2007-10-26 00:45:00,118.075,118.16,118.075,118.125,9777400000.0
2007-10-26 00:50:00,118.115,118.155,117.995,118.055,9982800002.0
2007-10-26 00:55:00,118.055,118.055,117.98,117.98,9417700006.0
2007-10-26 01:00:00,117.965,117.995,117.91,117.985,9951600015.0
2007-10-26 01:05:00,117.985,117.99,117.885,117.95,9835200000.0
2007-10-26 01:10:00,117.95,117.965,117.915,117.935,10210300000.0
2007-10-26 01:15:00,117.935,117.945,117.88,117.905,10253900000.0
2007-10-26 01:20:00,117.905,117.925,117.865,117.905,9718700000.0
2007-10-26 01:25:00,117.905,117.91,117.855,117.885,8624900000.0
2007-10-26 01:30:00,117.885,117.98,117.865,117.98,10094199989.0
2007-10-26 01:35:00,117.98,118.04,117.975,117.99,10145300000.0
2007-10-26 01:40:00,117.99,118.0,117.975,118.0,9166400000.0
2007-10-26 01:45:00,118.0,118.06,117.97,118.005,9354500046.0
2007-10-26 01:50:00,118.01,118.095,118.005,118.04,9084300003.0
2007-10-26 01:55:00,118.03,118.045,117.995,118.045,9660900000.0
2007-10-26 02:00:00,118.045,118.075,118.025,118.055,9729500000.0
2007-10-26 02:05:00,118.055,118.07,118.03,118.07,10338600000.0
2007-10-26 02:10:00,118.07,118.075,118.04,118.05,9592400000.0
2007-10-26 02:15:00,118.05,118.05,117.98,117.98,7919500000.0
2007-10-26 02:20:00,117.985,118.015,117.965,118.0,10318900000.0
2007-10-26 02:25:00,118.0,118.0,117.965,117.99,10030100000.0
2007-10-26 02:30:00,117.99,118.035,117.965,117.985,10068100000.0
2007-10-26 02:35:00,117.985,118.03,117.96,118.01,8228099999.0
2007-10-26 02:40:00,117.995,118.075,117.98,118.065,9950200000.0
2007-10-26 02:45:00,118.065,118.15,118.06,118.145,9418800000.0
2007-10-26 02:50:00,118.14,118.165,118.07,118.165,9613900000.0
2007-10-26 02:55:00,118.165,118.285,118.135,118.255,9599800002.0
2007-10-26 03:00:00,118.255,118.255,118.195,118.205,9521700000.0
2007-10-26 03:05:00,118.205,118.3,118.195,118.29,9658400002.0
2007-10-26 03:10:00,118.29,118.32,118.165,118.195,9675400031.0
2007-10-26 03:15:00,118.21,118.24,118.185,118.23,9733700017.0
2007-10-26 03:20:00,118.23,118.305,118.22,118.26,9990100000.0
2007-10-26 03:25:00,118.265,118.27,118.225,118.24,10259900000.0
2007-10-26 03:30:00,118.25,118.3,118.23,118.3,10226500000.0
2007-10-26 03:35:00,118.31,118.33,118.27,118.27,9538000000.0
2007-10-26 03:40:00,118.27,118.275,118.23,118.265,9707900000.0
2007-10-26 03:45:00,118.265,118.295,118.235,118.285,9911600000.0
2007-10-26 03:50:00,118.285,118.405,118.275,118.385,9951400000.0
2007-10-26 03:55:00,118.385,118.45,118.375,118.405,9626500000.0
2007-10-26 04:00:00,118.385,118.405,118.325,118.355,9488000003.0
2007-10-26 04:05:00,118.325,118.355,118.23,118.26,9737900021.0
2007-10-26 04:10:00,118.265,118.29,118.225,118.275,9818900000.0
2007-10-26 04:15:00,118.29,118.305,118.245,118.305,10023499999.0
2007-10-26 04:20:00,118.305,118.345,118.26,118.335,9785500000.0
2007-10-26 04:25:00,118.335,118.395,118.305,118.385,9803999978.0
2007-10-26 04:30:00,118.39,118.465,118.355,118.465,9606899966.0
2007-10-26 04:35:00,118.465,118.5,118.395,118.44,9563899999.0
2007-10-26 04:40:00,118.46,118.52,118.425,118.495,9470099998.0
2007-10-26 04:45:00,118.495,118.55,118.375,118.41,9902100001.0
2007-10-26 04:50:00,118.41,118.42,118.345,118.38,9768200000.0
2007-10-26 04:55:00,118.38,118.46,118.38,118.435,9721300000.0
2007-10-26 05:00:00,118.435,118.44,118.365,118.405,10034700000.0
2007-10-26 05:05:00,118.405,118.42,118.365,118.385,9569100001.0
2007-10-26 05:10:00,118.385,118.44,118.385,118.43,10253500003.0
2007-10-26 05:15:00,118.435,118.435,118.375,118.41,10212600000.0
2007-10-26 05:20:00,118.41,118.42,118.37,118.395,10065300000.0
2007-10-26 05:25:00,118.39,118.395,118.375,118.395,8260400000.0
2007-10-26 05:30:00,118.395,118.48,118.395,118.45,10049800001.0
2007-10-26 05:35:00,118.475,118.495,118.44,118.455,9363700002.0
2007-10-26 05:40:00,118.455,118.46,118.405,118.425,9119599996.0
2007-10-26 05:45:00,118.425,118.43,118.385,118.415,9000000003.0
2007-10-26 05:50:00,118.415,118.42,118.355,118.365,9112400000.0
2007-10-26 05:55:00,118.365,118.37,118.335,118.355,8804400000.0
2007-10-26 06:00:00,118.355,118.365,118.33,118.355,8546900000.0
2007-10-26 06:05:00,118.355,118.365,118.285,118.31,8963800000.0
2007-10-26 06:10:00,118.32,118.335,118.275,118.305,9387099998.0
2007-10-26 06:15:00,118.305,118.36,118.3,118.33,8962900003.0
2007-10-26 06:20:00,118.33,118.33,118.285,118.295,9003000000.0
2007-10-26 06:25:00,118.295,118.325,118.265,118.3,9937700000.0
2007-10-26 06:30:00,118.3,118.32,118.265,118.295,8925700000.0
2007-10-26 06:35:00,118.295,118.3,118.265,118.29,8906600000.0
2007-10-26 06:40:00,118.29,118.3,118.255,118.3,8818800000.0
2007-10-26 06:45:00,118.295,118.34,118.275,118.33,9446500000.0
2007-10-26 06:50:00,118.33,118.35,118.305,118.335,9304099987.0
2007-10-26 06:55:00,118.335,118.37,118.325,118.37,9231600000.0
2007-10-26 07:00:00,118.37,118.385,118.345,118.355,8749600000.0
2007-10-26 07:05:00,118.355,118.38,118.345,118.37,9043900000.0
2007-10-26 07:10:00,118.37,118.445,118.355,118.43,9078300000.0
2007-10-26 07:15:00,118.43,118.44,118.405,118.425,9321899997.0
2007-10-26 07:20:00,118.425,118.425,118.375,118.415,7137999997.0
2007-10-26 07:25:00,118.415,118.42,118.385,118.42,9135700000.0
2007-10-26 07:30:00,118.42,118.49,118.405,118.465,8380900000.0
2007-10-26 07:35:00,118.465,118.54,118.445,118.535,8757300000.0
2007-10-26 07:40:00,118.53,118.65,118.53,118.62,8432700000.0
2007-10-26 07:45:00,118.62,118.66,118.595,118.635,7738900004.0
2007-10-26 07:50:00,118.635,118.665,118.585,118.595,8331400013.0
2007-10-26 07:55:00,118.595,118.605,118.55,118.58,8275600010.0
2007-10-26 08:00:00,118.58,118.635,118.58,118.635,7842000001.0
2007-10-26 08:05:00,118.635,118.655,118.605,118.625,8415800000.0
2007-10-26 08:10:00,118.63,118.73,118.615,118.705,7469100002.0
2007-10-26 08:15:00,118.705,118.765,118.695,118.745,8375900009.0
2007-10-26 08:20:00,118.745,118.765,118.695,118.695,8735600002.0
2007-10-26 08:25:00,118.695,118.74,118.65,118.715,7994500003.0
2007-10-26 08:30:00,118.705,118.85,118.665,118.765,7798600003.0
2007-10-26 08:35:00,118.765,118.895,118.765,118.835,7269399998.0
2007-10-26 08:40:00,118.835,118.89,118.715,118.855,7989300000.0
2007-10-26 08:45:00,118.865,118.88,118.675,118.785,7947399997.0
2007-10-26 08:50:00,118.79,118.84,118.745,118.825,8052900012.0
2007-10-26 08:55:00,118.825,118.835,118.765,118.8,8274000020.0
2007-10-26 09:00:00,118.8,118.89,118.755,118.835,7999400010.0
2007-10-26 09:05:00,118.835,118.84,118.735,118.755,8486300028.0
2007-10-26 09:10:00,118.75,118.795,118.75,118.78,6462100021.0
2007-10-26 09:15:00,118.785,118.855,118.75,118.83,7946599987.0
2007-10-26 09:20:00,118.83,118.96,118.815,118.925,7984399993.0
2007-10-26 09:25:00,118.925,118.935,118.775,118.79,7422900005.0
2007-10-26 09:30:00,118.79,118.815,118.755,118.785,8380900005.0
2007-10-26 09:35:00,118.785,118.835,118.745,118.765,7270500000.0
2007-10-26 09:40:00,118.765,118.855,118.765,118.845,8246900000.0
2007-10-26 09:45:00,118.845,118.855,118.815,118.855,8294200000.0
2007-10-26 09:50:00,118.855,118.935,118.835,118.885,6696800032.0
2007-10-26 09:55:00,118.88,118.91,118.815,118.895,8573800000.0
2007-10-26 10:00:00,118.895,118.945,118.88,118.925,7607100000.0
2007-10-26 10:05:00,118.925,118.93,118.825,118.885,7695599968.0
2007-10-26 10:10:00,118.885,118.895,118.835,118.865,6274400000.0
2007-10-26 10:15:00,118.865,118.895,118.615,118.63,7720199984.0
2007-10-26 10:20:00,118.615,118.755,118.615,118.755,7146800001.0
2007-10-26 10:25:00,118.755,118.825,118.735,118.815,6584499987.0
2007-10-26 10:30:00,118.815,118.875,118.735,118.865,6587099999.0
2007-10-26 10:35:00,118.865,119.03,118.835,118.995,7221400030.0
2007-10-26 10:40:00,118.995,119.07,118.845,118.86,6742999999.0
2007-10-26 10:45:00,118.86,118.91,118.855,118.905,8245600001.0
2007-10-26 10:50:00,118.895,118.905,118.815,118.82,7958800000.0
2007-10-26 10:55:00,118.82,118.89,118.775,118.88,7580299999.0
2007-10-26 11:00:00,118.88,118.91,118.795,118.805,7565900000.0
2007-10-26 11:05:00,118.805,118.885,118.805,118.875,8118999991.0
2007-10-26 11:10:00,118.875,119.135,118.855,119.095,8389800000.0
2007-10-26 11:15:00,119.095,119.145,118.955,118.97,6325200000.0
2007-10-26 11:20:00,118.97,119.075,118.955,119.055,5808800038.0
2007-10-26 11:25:00,119.055,119.185,119.005,119.175,7575200000.0
2007-10-26 11:30:00,119.175,119.265,119.035,119.035,6477900001.0
2007-10-26 11:35:00,119.04,119.065,118.955,119.005,7110500000.0
2007-10-26 11:40:00,119.005,119.055,118.93,118.97,7502500000.0
2007-10-26 11:45:00,118.97,118.97,118.885,118.945,8005300032.0
2007-10-26 11:50:00,118.945,118.985,118.895,118.965,6005900005.0
2007-10-26 11:55:00,118.965,118.97,118.875,118.905,7577600000.0
2007-10-26 12:00:00,118.905,118.955,118.895,118.92,5329300000.0
2007-10-26 12:05:00,118.92,119.025,118.905,118.995,6498400000.0
2007-10-26 12:10:00,118.995,119.075,118.915,118.99,6271700000.0
2007-10-26 12:15:00,118.99,119.005,118.915,118.965,5852100001.0
2007-10-26 12:20:00,118.965,118.975,118.855,118.9,7038900000.0
2007-10-26 12:25:00,118.9,118.985,118.865,118.975,8226200000.0
2007-10-26 12:30:00,118.975,118.995,118.825,118.83,7627800000.0
2007-10-26 12:35:00,118.83,118.87,118.74,118.81,7382800000.0
2007-10-26 12:40:00,118.81,118.875,118.8,118.845,7193100000.0
2007-10-26 12:45:00,118.845,118.885,118.815,118.875,7238400000.0
2007-10-26 12:50:00,118.875,118.885,118.815,118.835,6191600000.0
2007-10-26 12:55:00,118.835,118.925,118.805,118.925,5722900029.0
2007-10-26 13:00:00,118.925,118.96,118.865,118.89,6950300000.0
2007-10-26 13:05:00,118.895,119.005,118.89,118.985,7533000000.0
2007-10-26 13:10:00,118.985,119.035,118.985,119.0,7010999998.0
2007-10-26 13:15:00,119.0,119.01,118.855,118.89,6939600000.0
2007-10-26 13:20:00,118.89,118.895,118.795,118.845,5540500000.0
2007-10-26 13:25:00,118.845,118.91,118.815,118.845,7260400000.0
2007-10-26 13:30:00,118.855,118.895,118.77,118.81,7613000000.0
2007-10-26 13:35:00,118.81,118.855,118.795,118.83,6919100000.0
2007-10-26 13:40:00,118.83,118.845,118.745,118.775,8127600000.0
2007-10-26 13:45:00,118.775,118.805,118.685,118.685,7982600011.0
2007-10-26 13:50:00,118.685,118.735,118.665,118.675,6986300000.0
2007-10-26 13:55:00,118.675,118.705,118.615,118.645,8104900007.0
2007-10-26 14:00:00,118.645,118.705,118.555,118.675,6068100002.0
2007-10-26 14:05:00,118.665,118.755,118.615,118.75,6855200000.0
2007-10-26 14:10:00,118.75,118.975,118.745,118.935,6705200024.0
2007-10-26 14:15:00,118.935,118.945,118.835,118.885,7223200000.0
2007-10-26 14:20:00,118.895,118.935,118.795,118.85,7736100000.0
2007-10-26 14:25:00,118.85,118.87,118.815,118.845,6841800001.0
2007-10-26 14:30:00,118.845,118.92,118.795,118.8,7028500000.0
2007-10-26 14:35:00,118.8,118.855,118.795,118.825,7089300000.0
2007-10-26 14:40:00,118.825,118.835,118.765,118.775,7879100002.0
2007-10-26 14:45:00,118.785,118.835,118.755,118.815,6246000000.0
2007-10-26 14:50:00,118.82,118.895,118.755,118.765,6982100000.0
2007-10-26 14:55:00,118.765,118.77,118.695,118.725,6131900000.0
2007-10-26 15:00:00,118.725,118.745,118.655,118.695,5925300000.0
2007-10-26 15:05:00,118.695,118.735,118.675,118.7,7611800000.0
2007-10-26 15:10:00,118.705,118.815,118.7,118.785,6618800000.0
2007-10-26 15:15:00,118.78,118.785,118.725,118.755,7068000000.0
2007-10-26 15:20:00,118.755,118.775,118.695,118.695,6811000000.0
2007-10-26 15:25:00,118.695,118.72,118.58,118.625,5745500001.0
2007-10-26 15:30:00,118.625,118.73,118.605,118.715,4130800000.0
2007-10-26 15:35:00,118.715,118.74,118.655,118.695,6120100003.0
2007-10-26 15:40:00,118.695,118.735,118.645,118.665,6015000000.0
2007-10-26 15:45:00,118.665,118.685,118.605,118.625,6599200000.0
2007-10-26 15:50:00,118.625,118.645,118.565,118.585,6250700000.0
2007-10-26 15:55:00,118.585,118.685,118.565,118.665,5555600000.0
2007-10-26 16:00:00,118.665,118.705,118.575,118.625,6012700003.0
2007-10-26 16:05:00,118.625,118.685,118.595,118.665,6407200000.0
2007-10-26 16:10:00,118.665,118.76,118.635,118.725,6715500000.0
2007-10-26 16:15:00,118.725,118.835,118.725,118.755,7242200000.0
2007-10-26 16:20:00,118.755,118.805,118.685,118.765,6139600000.0
2007-10-26 16:25:00,118.775,118.785,118.685,118.755,5354800004.0
2007-10-26 16:30:00,118.755,118.775,118.67,118.73,4881900002.0
2007-10-26 16:35:00,118.725,118.755,118.675,118.705,6071200000.0
2007-10-26 16:40:00,118.705,118.715,118.56,118.59,5382200003.0
2007-10-26 16:45:00,118.6,118.725,118.565,118.685,5836900000.0
2007-10-26 16:50:00,118.685,118.705,118.59,118.59,5685400001.0
2007-10-26 16:55:00,118.59,118.665,118.585,118.66,7430700000.0
2007-10-26 17:00:00,118.66,118.725,118.615,118.705,6321800001.0
2007-10-26 17:05:00,118.705,118.775,118.685,118.735,5579700000.0
2007-10-26 17:10:00,118.735,118.805,118.73,118.745,5044900000.0
2007-10-26 17:15:00,118.745,118.765,118.695,118.695,7675500015.0
2007-10-26 17:20:00,118.695,118.715,118.55,118.6,6484200000.0
2007-10-26 17:25:00,118.6,118.62,118.565,118.58,7529100001.0
2007-10-26 17:30:00,118.575,118.605,118.575,118.575,8008100000.0
2007-10-26 17:35:00,118.575,118.615,118.555,118.585,7304200000.0
2007-10-26 17:40:00,118.585,118.6,118.535,118.56,7340900000.0
2007-10-26 17:45:00,118.56,118.615,118.555,118.585,7556900000.0
2007-10-26 17:50:00,118.575,118.605,118.565,118.565,7409400004.0
2007-10-26 17:55:00,118.565,118.595,118.505,118.505,7839400001.0
2007-10-26 18:00:00,118.505,118.515,118.465,118.465,7775300013.0
2007-10-26 18:05:00,118.465,118.495,118.355,118.385,7159400011.0
2007-10-26 18:10:00,118.385,118.435,118.385,118.435,6557200014.0
2007-10-26 18:15:00,118.435,118.445,118.335,118.365,6065499996.0
2007-10-26 18:20:00,118.365,118.385,118.315,118.385,4611700000.0
2007-10-26 18:25:00,118.385,118.515,118.355,118.485,5881400006.0
2007-10-26 18:30:00,118.485,118.495,118.325,118.33,6249900000.0
2007-10-26 18:35:00,118.33,118.395,118.33,118.355,8333000000.0
2007-10-26 18:40:00,118.355,118.395,118.325,118.385,6991000005.0
2007-10-26 18:45:00,118.385,118.515,118.355,118.51,7685100041.0
2007-10-26 18:50:00,118.51,118.525,118.475,118.515,7866000000.0
2007-10-26 18:55:00,118.515,118.595,118.515,118.555,6098100004.0
2007-10-26 19:00:00,118.555,118.595,118.535,118.595,5928500000.0
2007-10-26 19:05:00,118.595,118.605,118.565,118.605,6708500008.0
2007-10-26 19:10:00,118.605,118.675,118.6,118.665,5536800000.0
2007-10-26 19:15:00,118.665,118.715,118.665,118.7,7990700000.0
2007-10-26 19:20:00,118.7,118.74,118.655,118.705,8292000000.0
2007-10-26 19:25:00,118.705,118.775,118.675,118.685,7619600000.0
2007-10-26 19:30:00,118.685,118.72,118.665,118.685,9175200000.0
2007-10-26 19:35:00,118.685,118.71,118.665,118.68,9334400000.0
2007-10-26 19:40:00,118.68,118.745,118.665,118.74,8406200000.0
2007-10-26 19:45:00,118.74,118.775,118.675,118.685,8269100000.0
2007-10-26 19:50:00,118.685,118.74,118.665,118.695,6306900000.0
2007-10-26 19:55:00,118.685,118.74,118.675,118.675,8408600000.0
2007-10-26 20:00:00,118.665,118.675,118.625,118.675,6236200000.0
2007-10-26 20:05:00,118.675,118.75,118.665,118.735,8108000000.0
2007-10-26 20:10:00,118.735,118.755,118.695,118.715,8644800000.0
2007-10-26 20:15:00,118.715,118.765,118.685,118.735,9259200000.0
2007-10-26 20:20:00,118.735,118.745,118.695,118.7,8906300000.0
2007-10-26 20:25:00,118.7,118.765,118.695,118.74,7416000000.0
2007-10-26 20:30:00,118.735,118.775,118.715,118.745,6348400000.0
2007-10-26 20:35:00,118.745,118.765,118.715,118.74,6176400000.0
2007-10-26 20:40:00,118.745,118.775,118.715,118.765,5596500000.0
2007-10-26 20:45:00,118.765,118.775,118.745,118.755,4834400000.0
2007-10-26 20:50:00,118.76,118.76,118.7,118.705,7043100018.0
2007-10-26 20:55:00,118.71,118.71,118.665,118.675,7813300000.0
2007-10-26 21:00:00,118.675,118.705,118.645,118.645,8737400000.0
2007-10-26 21:05:00,118.645,118.665,118.615,118.615,4401300000.0
2007-10-26 21:10:00,118.615,118.615,118.54,118.56,6527800001.0
2007-10-26 21:15:00,118.565,118.575,118.555,118.575,4871900034.0
2007-10-26 21:20:00,118.575,118.625,118.565,118.62,8914000000.0
2007-10-26 21:25:00,118.625,118.655,118.61,118.635,7884300000.0
2007-10-26 21:30:00,118.635,118.69,118.605,118.67,9673100001.0
2007-10-26 21:35:00,118.665,118.725,118.65,118.705,7232500000.0
2007-10-26 21:40:00,118.705,118.735,118.705,118.725,7423400000.0
2007-10-26 21:45:00,118.715,118.725,118.665,118.665,6964900001.0
2007-10-26 21:50:00,118.665,118.675,118.625,118.645,6088700000.0
2007-10-26 21:55:00,118.645,118.705,118.64,118.69,6754600000.0
2007-10-26 22:00:00,118.69,118.72,118.68,118.715,7576400000.0
2007-10-26 22:05:00,118.715,118.785,118.705,118.745,8563800000.0
2007-10-26 22:10:00,118.735,118.765,118.685,118.725,7861600000.0
2007-10-26 22:15:00,118.725,118.755,118.705,118.745,6716300000.0
2007-10-26 22:20:00,118.745,118.785,118.745,118.76,4903200000.0
2007-10-26 22:25:00,118.76,118.84,118.76,118.82,8661100000.0
2007-10-26 22:30:00,118.825,118.84,118.775,118.81,8551400000.0
2007-10-26 22:35:00,118.81,118.845,118.745,118.81,7882000000.0
2007-10-26 22:40:00,118.81,118.855,118.765,118.765,7763000000.0
2007-10-26 22:45:00,118.765,118.785,118.725,118.765,8270300000.0
2007-10-26 22:50:00,118.765,118.765,118.685,118.725,8252300000.0
2007-10-26 22:55:00,118.725,118.745,118.575,118.625,7532000000.0
2007-10-29 00:00:00,118.68,118.68,118.525,118.545,671000000.0
2007-10-29 00:05:00,118.545,118.575,118.475,118.495,8153700000.0
2007-10-29 00:10:00,118.495,118.525,118.435,118.515,8033700000.0
2007-10-29 00:15:00,118.525,118.575,118.515,118.545,6305500000.0
2007-10-29 00:20:00,118.545,118.555,118.515,118.545,5831300000.0
2007-10-29 00:25:00,118.545,118.545,118.495,118.525,6346600000.0
2007-10-29 00:30:00,118.525,118.575,118.515,118.565,7070400000.0
2007-10-29 00:35:00,118.565,118.605,118.555,118.585,5294000000.0
2007-10-29 00:40:00,118.585,118.595,118.545,118.585,4521500000.0
2007-10-29 00:45:00,118.585,118.655,118.555,118.615,4983800000.0
2007-10-29 00:50:00,118.615,118.645,118.555,118.605,7264100000.0
2007-10-29 00:55:00,118.605,118.635,118.575,118.625,6792400000.0
2007-10-29 01:00:00,118.625,118.82,118.595,118.66,7847800000.0
2007-10-29 01:05:00,118.66,118.81,118.645,118.8,9308600000.0
2007-10-29 01:10:00,118.685,118.79,118.665,118.78,8822600000.0
2007-10-29 01:15:00,118.79,118.85,118.705,118.765,10318500000.0
2007-10-29 01:20:00,118.89,118.94,118.715,118.73,9052500000.0
2007-10-29 01:25:00,118.9,118.97,118.755,118.95,10595300000.0
2007-10-29 01:30:00,118.79,118.96,118.76,118.765,10443700000.0
2007-10-29 01:35:00,118.755,118.82,118.735,118.79,10375600000.0
2007-10-29 01:40:00,118.79,118.9,118.735,118.89,10242200000.0
2007-10-29 01:45:00,118.775,118.87,118.755,118.79,10500500000.0
2007-10-29 01:50:00,118.79,118.83,118.725,118.74,10000300000.0
2007-10-29 01:55:00,118.86,118.865,118.76,118.79,10496000000.0
2007-10-29 02:00:00,118.79,118.825,118.775,118.825,10267100000.0
2007-10-29 02:05:00,118.825,118.86,118.795,118.805,9760100000.0
2007-10-29 02:10:00,118.805,118.81,118.785,118.79,10323300000.0
2007-10-29 02:15:00,118.8,118.91,118.775,118.875,10164700000.0
2007-10-29 02:20:00,118.885,118.95,118.865,118.885,10056500000.0
2007-10-29 02:25:00,118.885,118.97,118.875,118.96,10202500000.0
2007-10-29 02:30:00,118.96,118.975,118.915,118.93,10193700000.0
2007-10-29 02:35:00,118.93,119.0,118.895,118.92,9453100000.0
2007-10-29 02:40:00,118.92,118.935,118.885,118.895,10450200000.0
2007-10-29 02:45:00,118.895,118.99,118.835,118.86,8193900000.0
2007-10-29 02:50:00,118.86,118.875,118.745,118.745,10127900000.0
2007-10-29 02:55:00,119.05,119.05,118.73,118.745,9974100000.0
2007-10-29 03:00:00,118.745,118.78,118.715,118.775,10281200000.0
2007-10-29 03:05:00,118.775,118.83,118.735,118.83,10300300000.0
2007-10-29 03:10:00,118.83,119.05,118.795,119.02,9907199998.0
2007-10-29 03:15:00,118.83,118.99,118.805,118.86,10056399998.0
2007-10-29 03:20:00,118.98,118.98,118.835,118.865,9393400000.0
2007-10-29 03:25:00,118.865,119.005,118.865,118.955,10545000000.0
2007-10-29 03:30:00,118.955,118.965,118.87,118.89,8116000000.0
2007-10-29 03:35:00,118.925,119.005,118.87,118.88,10038000000.0
2007-10-29 03:40:00,119.0,119.02,118.97,119.005,10322400000.0
2007-10-29 03:45:00,118.9,119.02,118.9,118.995,9196000000.0
2007-10-29 03:50:00,119.015,119.06,118.92,118.94,8305400000.0
2007-10-29 03:55:00,119.04,119.05,118.93,119.015,10004000000.0
2007-10-29 04:00:00,119.015,119.045,118.985,119.045,10141600000.0
2007-10-29 04:05:00,119.045,119.06,119.005,119.02,9941800000.0
2007-10-29 04:10:00,119.02,119.035,118.93,118.94,10304400000.0
2007-10-29 04:15:00,118.93,119.03,118.93,118.975,9963400006.0
2007-10-29 04:20:00,118.975,118.985,118.95,118.95,9915400000.0
2007-10-29 04:25:00,118.95,118.99,118.875,118.97,10085500001.0
2007-10-29 04:30:00,118.885,118.915,118.87,118.885,10231300001.0
2007-10-29 04:35:00,118.98,118.98,118.95,118.95,10093500005.0
2007-10-29 04:40:00,118.885,118.96,118.865,118.895,9990500001.0
2007-10-29 04:45:00,118.895,118.965,118.875,118.925,9593200000.0
2007-10-29 04:50:00,118.925,118.955,118.915,118.94,9664100000.0
2007-10-29 04:55:00,118.95,118.965,118.925,118.96,9608499999.0
2007-10-29 05:00:00,118.96,118.99,118.895,118.97,10114800000.0
2007-10-29 05:05:00,118.98,118.98,118.905,118.93,10222400000.0
2007-10-29 05:10:00,118.93,118.94,118.885,118.94,9847600000.0
2007-10-29 05:15:00,118.94,119.03,118.895,119.03,9941500004.0
2007-10-29 05:20:00,119.02,119.02,118.95,118.98,10128000000.0
2007-10-29 05:25:00,118.96,118.99,118.935,118.965,8196800000.0
2007-10-29 05:30:00,118.965,118.995,118.945,118.975,10106100000.0
2007-10-29 05:35:00,118.975,118.975,118.935,118.945,7849600000.0
2007-10-29 05:40:00,118.965,119.06,118.935,119.05,8131600000.0
2007-10-29 05:45:00,119.04,119.05,118.955,118.97,10239200000.0
2007-10-29 05:50:00,118.97,118.98,118.925,118.925,10017300000.0
2007-10-29 05:55:00,118.925,118.98,118.925,118.95,10294800000.0
2007-10-29 06:00:00,118.95,118.985,118.935,118.97,9927300000.0
2007-10-29 06:05:00,118.97,119.04,118.955,118.975,9311700000.0
2007-10-29 06:10:00,118.975,119.04,118.955,119.005,9621600000.0
2007-10-29 06:15:00,119.005,119.12,118.99,119.035,10184600000.0
2007-10-29 06:20:00,119.035,119.11,118.965,118.985,10108700002.0
2007-10-29 06:25:00,118.975,119.06,118.975,119.05,10320800001.0
2007-10-29 06:30:00,119.0,119.0,118.935,118.965,9816600001.0
2007-10-29 06:35:00,118.965,119.05,118.905,119.03,10291000000.0
2007-10-29 06:40:00,119.04,119.055,119.015,119.04,10089700000.0
2007-10-29 06:45:00,119.04,119.05,118.995,119.02,8227900000.0
2007-10-29 06:50:00,119.015,119.02,118.965,118.965,10223300000.0
2007-10-29 06:55:00,118.965,119.1,118.945,118.97,10106100000.0
2007-10-29 07:00:00,118.97,119.035,118.955,119.025,10050600000.0
2007-10-29 07:05:00,119.025,119.045,118.995,119.01,10070500000.0
2007-10-29 07:10:00,119.01,119.035,118.995,119.025,9812800000.0
2007-10-29 07:15:00,119.025,119.15,119.025,119.135,10036900000.0
2007-10-29 07:20:00,119.13,119.14,119.015,119.015,10059000000.0
2007-10-29 07:25:00,119.015,119.11,118.985,119.06,10372500000.0
2007-10-29 07:30:00,119.055,119.065,119.01,119.045,9890800000.0
2007-10-29 07:35:00,119.04,119.05,119.0,119.025,9480500000.0
2007-10-29 07:40:00,119.025,119.04,119.005,119.035,10091099999.0
2007-10-29 07:45:00,119.035,119.05,118.99,119.015,10305000006.0
2007-10-29 07:50:00,119.015,119.02,118.995,118.995,10002900000.0
2007-10-29 07:55:00,119.02,119.105,119.01,119.07,10257600000.0
2007-10-29 08:00:00,119.105,119.155,119.08,119.155,9784000000.0
2007-10-29 08:05:00,119.0,119.16,118.98,119.0,10053700000.0
2007-10-29 08:10:00,119.105,119.125,119.01,119.115,10064400000.0
2007-10-29 08:15:00,119.12,119.16,119.075,119.14,10096600000.0
2007-10-29 08:20:00,119.14,119.2,119.035,119.105,10090400000.0
2007-10-29 08:25:00,119.105,119.115,119.01,119.01,9772799999.0
2007-10-29 08:30:00,119.03,119.07,119.015,119.035,9866800000.0
2007-10-29 08:35:00,119.035,119.06,119.005,119.03,10089200000.0
2007-10-29 08:40:00,119.03,119.055,118.99,119.025,10087800000.0
2007-10-29 08:45:00,119.025,119.035,118.995,119.035,9915400000.0
2007-10-29 08:50:00,119.07,119.07,119.03,119.035,9932500000.0
2007-10-29 08:55:00,119.0,119.08,118.97,119.06,9762500000.0
2007-10-29 09:00:00,119.06,119.07,118.995,119.02,9728299999.0
2007-10-29 09:05:00,119.02,119.02,118.955,118.995,9682300003.0
2007-10-29 09:10:00,118.995,119.075,118.975,119.07,9773800005.0
2007-10-29 09:15:00,119.07,119.12,119.055,119.095,9449500027.0
2007-10-29 09:20:00,119.095,119.2,119.095,119.13,9664699999.0
2007-10-29 09:25:00,119.13,119.13,119.025,119.03,9425500000.0
2007-10-29 09:30:00,119.03,119.1,119.015,119.06,8952700000.0
2007-10-29 09:35:00,119.06,119.1,118.97,119.05,8859200000.0
2007-10-29 09:40:00,119.05,119.105,119.015,119.065,8252200000.0
2007-10-29 09:45:00,119.15,119.15,119.05,119.065,9647200000.0
2007-10-29 09:50:00,119.065,119.12,119.015,119.12,10123400000.0
2007-10-29 09:55:00,119.015,119.065,118.975,119.045,8705700000.0
2007-10-29 10:00:00,119.045,119.075,119.035,119.04,8691900005.0
2007-10-29 10:05:00,119.03,119.04,118.93,119.015,9590300004.0
2007-10-29 10:10:00,119.025,119.055,118.91,119.045,9614500000.0
2007-10-29 10:15:00,118.86,119.105,118.84,119.035,7894100000.0
2007-10-29 10:20:00,119.035,119.145,118.98,119.085,8240500000.0
2007-10-29 10:25:00,119.085,119.115,119.075,119.085,6062800000.0
2007-10-29 10:30:00,119.085,119.125,118.955,118.965,6720400003.0
2007-10-29 10:35:00,118.955,119.085,118.935,119.075,8615500000.0
2007-10-29 10:40:00,119.075,119.185,119.025,119.145,7640000000.0
2007-10-29 10:45:00,119.09,119.175,119.04,119.145,8620199984.0
2007-10-29 10:50:00,119.145,119.205,119.105,119.12,7630199983.0
2007-10-29 10:55:00,119.125,119.13,119.035,119.115,8093700010.0
2007-10-29 11:00:00,119.115,119.125,118.985,119.015,6446000002.0
2007-10-29 11:05:00,119.015,119.16,118.825,118.88,7490100000.0
2007-10-29 11:10:00,119.15,119.15,118.835,118.875,7398600000.0
2007-10-29 11:15:00,118.875,118.945,118.835,118.905,5977000000.0
2007-10-29 11:20:00,118.905,119.045,118.885,119.035,5668000000.0
2007-10-29 11:25:00,119.035,119.045,118.935,118.995,5547700001.0
2007-10-29 11:30:00,118.995,119.26,118.975,119.055,8616100000.0
2007-10-29 11:35:00,119.055,119.31,119.005,119.165,9362600000.0
2007-10-29 11:40:00,119.165,119.29,119.115,119.29,9788800000.0
2007-10-29 11:45:00,119.1,119.28,118.99,119.065,9198800000.0
2007-10-29 11:50:00,119.065,119.29,118.995,119.045,10155300000.0
2007-10-29 11:55:00,119.25,119.26,119.055,119.115,7373900000.0
2007-10-29 12:00:00,119.115,119.4,119.065,119.39,8360300000.0
2007-10-29 12:05:00,119.4,119.41,119.035,119.145,7461700000.0
2007-10-29 12:10:00,119.145,119.175,119.03,119.12,7681400000.0
2007-10-29 12:15:00,119.12,119.54,119.085,119.225,6048300000.0
2007-10-29 12:20:00,119.225,119.56,119.185,119.195,6975500000.0
2007-10-29 12:25:00,119.195,119.295,119.175,119.245,6670200000.0
2007-10-29 12:30:00,119.245,119.3,119.195,119.27,7614900002.0
2007-10-29 12:35:00,119.56,119.6,119.265,119.305,10341300001.0
2007-10-29 12:40:00,119.62,119.67,119.255,119.28,10147300000.0
2007-10-29 12:45:00,119.51,119.53,119.23,119.27,9162500000.0
2007-10-29 12:50:00,119.265,119.32,119.255,119.265,8445900001.0
2007-10-29 12:55:00,119.265,119.345,119.245,119.33,7550900002.0
2007-10-29 13:00:00,119.33,119.4,119.305,119.385,6994300000.0
2007-10-29 13:05:00,119.385,119.56,119.38,119.445,9242600000.0
2007-10-29 13:10:00,119.445,119.46,119.405,119.445,8980300001.0
2007-10-29 13:15:00,119.445,119.66,119.445,119.65,9187300000.0
2007-10-29 13:20:00,119.515,119.55,119.375,119.435,9186400003.0
2007-10-29 13:25:00,119.435,119.5,119.425,119.44,8894000001.0
2007-10-29 13:30:00,119.44,119.565,119.43,119.44,8185100002.0
2007-10-29 13:35:00,119.545,119.66,119.545,119.615,8958400000.0
2007-10-29 13:40:00,119.615,119.675,119.535,119.535,8796600000.0
2007-10-29 13:45:00,119.535,119.545,119.495,119.53,8202100001.0
2007-10-29 13:50:00,119.4,119.525,119.34,119.515,8374400000.0
2007-10-29 13:55:00,119.29,119.525,119.29,119.505,8004700000.0
2007-10-29 14:00:00,119.505,119.585,119.505,119.555,7844500000.0
2007-10-29 14:05:00,119.555,119.565,119.415,119.415,8056100000.0
2007-10-29 14:10:00,119.415,119.45,119.365,119.425,8620800000.0
2007-10-29 14:15:00,119.425,119.66,119.425,119.645,8581800000.0
2007-10-29 14:20:00,119.645,119.645,119.475,119.495,5297700000.0
2007-10-29 14:25:00,119.495,119.505,119.43,119.455,5459600007.0
2007-10-29 14:30:00,119.48,119.5,119.425,119.435,8636700000.0
2007-10-29 14:35:00,119.435,119.54,119.425,119.54,5354800005.0
2007-10-29 14:40:00,119.465,119.56,119.455,119.485,5179000000.0
2007-10-29 14:45:00,119.485,119.485,119.38,119.395,7003700003.0
2007-10-29 14:50:00,119.395,119.405,119.305,119.305,5180799999.0
2007-10-29 14:55:00,119.305,119.405,119.285,119.385,5832299997.0
2007-10-29 15:00:00,119.385,119.51,119.375,119.455,6925400001.0
2007-10-29 15:05:00,119.45,119.565,119.445,119.535,5936300006.0
2007-10-29 15:10:00,119.535,119.565,119.505,119.555,5064300006.0
2007-10-29 15:15:00,119.555,119.565,119.455,119.485,7257599990.0
2007-10-29 15:20:00,119.485,119.54,119.475,119.505,6463000000.0
2007-10-29 15:25:00,119.505,119.555,119.495,119.495,5935700000.0
2007-10-29 15:30:00,119.49,119.495,119.415,119.465,7712000000.0
2007-10-29 15:35:00,119.475,119.555,119.435,119.545,3731700000.0
2007-10-29 15:40:00,119.545,119.6,119.545,119.595,3833500000.0
2007-10-29 15:45:00,119.595,119.635,119.52,119.54,3282800000.0
2007-10-29 15:50:00,119.54,119.55,119.505,119.545,4056800000.0
2007-10-29 15:55:00,119.545,119.61,119.465,119.48,3367400002.0
2007-10-29 16:00:00,119.495,119.515,119.41,119.415,2944600001.0
2007-10-29 16:05:00,119.415,119.445,119.34,119.365,3093700003.0
2007-10-29 16:10:00,119.365,119.415,119.355,119.36,2586699999.0
2007-10-29 16:15:00,119.36,119.36,119.17,119.17,2256800000.0
2007-10-29 16:20:00,119.17,119.395,119.16,119.38,2162000000.0
2007-10-29 16:25:00,119.385,119.51,119.33,119.505,2818200001.0
2007-10-29 16:30:00,119.505,119.75,119.505,119.66,3673800001.0
2007-10-29 16:35:00,119.66,120.01,119.465,120.0,5794699997.0
2007-10-29 16:40:00,119.455,120.07,119.445,119.695,7761100000.0
2007-10-29 16:45:00,119.695,119.86,119.625,119.775,7675400000.0
2007-10-29 16:50:00,119.775,119.96,119.755,119.945,9161600000.0
2007-10-29 16:55:00,120.03,120.03,119.825,119.89,9111300000.0
2007-10-29 17:00:00,119.89,120.22,119.79,119.81,8825799998.0
2007-10-29 17:05:00,119.805,119.925,119.755,119.89,9711400000.0
2007-10-29 17:10:00,119.89,119.925,119.845,119.895,9242599997.0
2007-10-29 17:15:00,119.895,119.94,119.825,119.86,9735799958.0
2007-10-29 17:20:00,119.86,120.14,119.845,120.13,8828999985.0
2007-10-29 17:25:00,119.9,120.16,119.87,120.16,9565599933.0
2007-10-29 17:30:00,119.915,120.15,119.915,120.0,9132399981.0
2007-10-29 17:35:00,120.0,120.045,119.985,119.995,6890199996.0
2007-10-29 17:40:00,119.995,120.145,119.995,120.045,8655399950.0
2007-10-29 17:45:00,120.045,120.045,119.985,120.035,8121599992.0
2007-10-29 17:50:00,120.025,120.095,120.005,120.025,6453299938.0
2007-10-29 17:55:00,120.025,120.215,119.99,120.115,7908499938.0
2007-10-29 18:00:00,120.105,120.205,120.07,120.135,6282299924.0
2007-10-29 18:05:00,120.135,120.215,120.065,120.195,7218199916.0
2007-10-29 18:10:00,120.195,120.245,120.12,120.185,7772999914.0
2007-10-29 18:15:00,120.185,120.185,120.105,120.155,7625499771.0
2007-10-29 18:20:00,120.155,120.31,120.09,120.29,5347599976.0
2007-10-29 18:25:00,120.135,120.155,120.125,120.155,3837699936.0
2007-10-29 18:30:00,120.155,120.29,120.115,120.25,6831599863.0
2007-10-29 18:35:00,120.155,120.18,120.045,120.075,7044599902.0
2007-10-29 18:40:00,120.075,120.34,120.035,120.075,8357399842.0
2007-10-29 18:45:00,120.075,120.42,120.065,120.36,9322999795.0
2007-10-29 18:50:00,120.115,120.37,120.075,120.175,8745199846.0
2007-10-29 18:55:00,120.175,120.37,120.115,120.135,8315199902.0
2007-10-29 19:00:00,120.135,120.15,120.06,120.125,6235299916.0
2007-10-29 19:05:00,120.125,120.43,120.095,120.105,5875999957.0
2007-10-29 19:10:00,120.105,120.185,120.085,120.165,5827799983.0
2007-10-29 19:15:00,120.165,120.36,120.165,120.195,7661600006.0
2007-10-29 19:20:00,120.195,120.315,120.195,120.29,7611300000.0
2007-10-29 19:25:00,120.29,120.305,120.25,120.275,8084600000.0
2007-10-29 19:30:00,120.34,120.35,120.21,120.21,6068199966.0
2007-10-29 19:35:00,120.265,120.335,120.255,120.325,5773700000.0
2007-10-29 19:40:00,120.29,120.405,120.29,120.365,7215000000.0
2007-10-29 19:45:00,120.365,120.435,120.26,120.395,8401200000.0
2007-10-29 19:50:00,120.395,120.405,120.345,120.375,7065000000.0
2007-10-29 19:55:00,120.31,120.425,120.29,120.395,6535400000.0
2007-10-29 20:00:00,120.395,120.465,120.19,120.465,8560700000.0
2007-10-29 20:05:00,120.465,120.465,120.385,120.405,6736400000.0
2007-10-29 20:10:00,120.405,120.415,120.315,120.33,6755000000.0
2007-10-29 20:15:00,120.33,120.37,120.2,120.355,6820500000.0
2007-10-29 20:20:00,120.355,120.365,120.21,120.21,7341500000.0
2007-10-29 20:25:00,120.2,120.375,120.19,120.355,7719400000.0
2007-10-29 20:30:00,120.355,120.355,120.215,120.225,6107400000.0
2007-10-29 20:35:00,120.215,120.315,120.215,120.295,6769400000.0
2007-10-29 20:40:00,120.295,120.435,120.285,120.335,5955300000.0
2007-10-29 20:45:00,120.21,120.325,120.19,120.305,8196500000.0
2007-10-29 20:50:00,120.305,120.325,120.21,120.325,8016300000.0
2007-10-29 20:55:00,120.335,120.335,120.23,120.255,5913700000.0
2007-10-29 21:00:00,120.255,120.255,120.185,120.195,7809400000.0
2007-10-29 21:05:00,120.195,120.255,120.17,120.255,4526100000.0
2007-10-29 21:10:00,120.255,120.295,120.205,120.245,6454800000.0
2007-10-29 21:15:00,120.24,120.26,120.2,120.2,8518700000.0
2007-10-29 21:20:00,120.24,120.24,120.205,120.205,7047200000.0
2007-10-29 21:25:00,120.28,120.31,120.26,120.29,8343200000.0
2007-10-29 21:30:00,120.31,120.32,120.24,120.25,8127600000.0
2007-10-29 21:35:00,120.285,120.355,120.24,120.335,8937600000.0
2007-10-29 21:40:00,120.335,120.345,120.23,120.23,7524199952.0
2007-10-29 21:45:00,120.205,120.235,120.19,120.225,8238300018.0
2007-10-29 21:50:00,120.225,120.27,120.205,120.24,8425500020.0
2007-10-29 21:55:00,120.24,120.305,120.14,120.29,8594200000.0
2007-10-29 22:00:00,120.29,120.29,120.205,120.225,8411900000.0
2007-10-29 22:05:00,120.17,120.235,120.155,120.185,8795100000.0
2007-10-29 22:10:00,120.185,120.195,120.15,120.19,3226800000.0
2007-10-29 22:15:00,120.23,120.26,120.175,120.205,7475000000.0
2007-10-29 22:20:00,120.205,120.255,120.205,120.22,9383300000.0
2007-10-29 22:25:00,120.265,120.305,120.23,120.295,7372900000.0
2007-10-29 22:30:00,120.295,120.325,120.235,120.245,8422200000.0
2007-10-29 22:35:00,120.245,120.275,120.22,120.22,8684700000.0
2007-10-29 22:40:00,120.21,120.37,120.21,120.23,9701800000.0
2007-10-29 22:45:00,120.25,120.43,120.185,120.26,8455000000.0
2007-10-29 22:50:00,120.25,120.26,120.22,120.25,9230500000.0
2007-10-29 22:55:00,120.26,120.31,120.155,120.155,5701100000.0
2007-10-29 23:00:00,120.155,120.155,120.095,120.095,6308200000.0
2007-10-29 23:05:00,120.145,120.205,120.125,120.185,4081000000.0
2007-10-29 23:10:00,120.185,120.225,120.135,120.215,6587300000.0
2007-10-29 23:15:00,120.195,120.255,120.175,120.225,6044000000.0
2007-10-29 23:20:00,120.225,120.235,120.165,120.215,9001100000.0
2007-10-29 23:25:00,120.215,120.26,120.185,120.26,7314900000.0
2007-10-29 23:30:00,120.26,120.27,120.185,120.185,8316200000.0
2007-10-29 23:35:00,120.185,120.24,120.155,120.225,8618300000.0
2007-10-29 23:40:00,120.19,120.27,120.185,120.25,9825300000.0
2007-10-29 23:45:00,120.25,120.31,120.195,120.275,9254500000.0
2007-10-29 23:50:00,120.245,120.28,120.185,120.245,7608100000.0
2007-10-29 23:55:00,120.245,120.285,120.165,120.255,7212300000.0
2007-10-30 00:00:00,120.255,120.255,120.13,120.18,8907300015.0
2007-10-30 00:05:00,120.18,120.25,120.165,120.21,8771700000.0
2007-10-30 00:10:00,120.21,120.24,120.185,120.24,8977700000.0
2007-10-30 00:15:00,120.24,120.24,120.175,120.195,8183900000.0
2007-10-30 00:20:00,120.195,120.215,120.165,120.185,7389900000.0
2007-10-30 00:25:00,120.185,120.225,120.175,120.225,9025200000.0
2007-10-30 00:30:00,120.225,120.225,120.155,120.155,7176700000.0
2007-10-30 00:35:00,120.155,120.21,120.145,120.165,8849416764.0
2007-10-30 00:40:00,120.23,120.23,120.175,120.215,6347600000.0
2007-10-30 00:45:00,120.185,120.29,120.175,120.24,8242700000.0
2007-10-30 00:50:00,120.24,120.27,120.155,120.255,8170900000.0
2007-10-30 00:55:00,120.255,120.28,120.195,120.22,6417600000.0
2007-10-30 01:00:00,120.22,120.225,120.175,120.215,7014200000.0
2007-10-30 01:05:00,120.215,120.245,120.195,120.205,7384200000.0
2007-10-30 01:10:00,120.205,120.24,120.165,120.21,8744500000.0
2007-10-30 01:15:00,120.21,120.215,120.165,120.175,6917000000.0
2007-10-30 01:20:00,120.175,120.2,120.155,120.155,8042200000.0
2007-10-30 01:25:00,120.155,120.23,120.155,120.23,8589800000.0
2007-10-30 01:30:00,120.23,120.27,120.21,120.23,9054300000.0
2007-10-30 01:35:00,120.23,120.23,120.18,120.225,8841400000.0
2007-10-30 01:40:00,120.225,120.255,120.205,120.235,8498600000.0
2007-10-30 01:45:00,120.22,120.255,120.06,120.235,8461500000.0
2007-10-30 01:50:00,120.235,120.255,120.205,120.255,9123499986.0
2007-10-30 01:55:00,120.255,120.285,120.245,120.27,8896300000.0
2007-10-30 02:00:00,120.27,120.275,120.23,120.27,8822200000.0
2007-10-30 02:05:00,120.27,120.31,120.265,120.275,8740899999.0
2007-10-30 02:10:00,120.275,120.29,120.24,120.24,8633700000.0
2007-10-30 02:15:00,120.24,120.24,120.195,120.21,9045599995.0
2007-10-30 02:20:00,120.21,120.21,120.145,120.165,9271000037.0
2007-10-30 02:25:00,120.165,120.175,120.115,120.13,8842000000.0
2007-10-30 02:30:00,120.13,120.17,120.115,120.13,8986899970.0
2007-10-30 02:35:00,120.13,120.135,120.095,120.115,8595200000.0
2007-10-30 02:40:00,120.115,120.115,119.97,119.98,9058999959.0
2007-10-30 02:45:00,120.065,120.095,120.0,120.02,8833899944.0
2007-10-30 02:50:00,120.02,120.025,119.915,119.915,8476200000.0
2007-10-30 02:55:00,119.93,119.98,119.89,119.965,8435800000.0
2007-10-30 03:00:00,119.965,120.075,119.935,120.035,8536299993.0
2007-10-30 03:05:00,120.035,120.05,119.935,119.955,8866600000.0
2007-10-30 03:10:00,119.955,119.965,119.795,119.815,8765599988.0
2007-10-30 03:15:00,119.815,119.84,119.765,119.805,8890099992.0
2007-10-30 03:20:00,119.82,119.935,119.805,119.935,8576399996.0
2007-10-30 03:25:00,119.935,120.01,119.935,119.955,8694300000.0
2007-10-30 03:30:00,119.955,120.01,119.925,119.995,8302300000.0
2007-10-30 03:35:00,119.995,120.06,119.985,120.015,8954800000.0
2007-10-30 03:40:00,119.995,120.02,119.97,119.97,8846300000.0
2007-10-30 03:45:00,119.97,119.985,119.92,119.955,9023499995.0
2007-10-30 03:50:00,119.955,119.985,119.935,119.935,9220600000.0
2007-10-30 03:55:00,119.935,119.94,119.885,119.905,8541900000.0
2007-10-30 04:00:00,119.91,119.925,119.875,119.9,8743100001.0
2007-10-30 04:05:00,119.9,119.92,119.875,119.9,8612200000.0
2007-10-30 04:10:00,119.9,119.93,119.9,119.92,8476400000.0
2007-10-30 04:15:00,119.92,119.93,119.885,119.91,8977900000.0
2007-10-30 04:20:00,119.91,119.915,119.875,119.915,7630800000.0
2007-10-30 04:25:00,119.915,119.915,119.865,119.915,8701800000.0
2007-10-30 04:30:00,119.915,119.965,119.865,119.955,8419600000.0
2007-10-30 04:35:00,119.955,119.985,119.935,119.98,8938100000.0
2007-10-30 04:40:00,119.98,120.0,119.955,120.0,9389200000.0
2007-10-30 04:45:00,119.99,119.99,119.935,119.97,9773300000.0
2007-10-30 04:50:00,119.97,119.975,119.935,119.965,8518499995.0
2007-10-30 04:55:00,119.965,119.98,119.935,119.955,8850499998.0
2007-10-30 05:00:00,119.955,119.98,119.955,119.965,8727200000.0
2007-10-30 05:05:00,119.965,119.975,119.89,119.91,9288599999.0
2007-10-30 05:10:00,119.925,119.955,119.905,119.925,9361200000.0
2007-10-30 05:15:00,119.925,119.945,119.905,119.935,9341700000.0
2007-10-30 05:20:00,119.935,119.96,119.915,119.945,8745200000.0
2007-10-30 05:25:00,119.91,119.955,119.91,119.94,7397000000.0
2007-10-30 05:30:00,119.94,119.96,119.935,119.95,8749000000.0
2007-10-30 05:35:00,119.95,119.975,119.935,119.955,8931600000.0
2007-10-30 05:40:00,119.97,120.0,119.955,119.995,9125699996.0
2007-10-30 05:45:00,119.92,119.98,119.9,119.975,9267100000.0
2007-10-30 05:50:00,119.975,119.98,119.94,119.955,9373600000.0
2007-10-30 05:55:00,119.955,119.965,119.915,119.93,8970300000.0
2007-10-30 06:00:00,119.93,119.945,119.895,119.905,9196000000.0
2007-10-30 06:05:00,119.905,119.925,119.9,119.915,6933300000.0
2007-10-30 06:10:00,119.915,119.925,119.885,119.9,4054600000.0
2007-10-30 06:15:00,119.9,119.93,119.89,119.925,6915000000.0
2007-10-30 06:20:00,119.925,119.935,119.895,119.915,8244200000.0
2007-10-30 06:25:00,119.915,119.975,119.885,119.975,8701200000.0
2007-10-30 06:30:00,119.975,119.975,119.925,119.96,8533700000.0
2007-10-30 06:35:00,119.96,119.965,119.915,119.94,8483900000.0
2007-10-30 06:40:00,119.94,119.955,119.915,119.915,8538200000.0
2007-10-30 06:45:00,119.915,119.93,119.885,119.9,8775600000.0
2007-10-30 06:50:00,119.905,119.905,119.875,119.89,8972500000.0
2007-10-30 06:55:00,119.89,119.895,119.835,119.855,9036800000.0
2007-10-30 07:00:00,119.855,119.905,119.855,119.9,8559900000.0
2007-10-30 07:05:00,119.9,119.92,119.855,119.88,8575300000.0
2007-10-30 07:10:00,119.88,120.03,119.855,120.0,8867400000.0
2007-10-30 07:15:00,119.885,119.95,119.875,119.92,8965900000.0
2007-10-30 07:20:00,119.92,120.0,119.855,119.97,8889700000.0
2007-10-30 07:25:00,119.96,119.96,119.8,119.905,8711000000.0
2007-10-30 07:30:00,119.905,119.945,119.895,119.945,7688300000.0
2007-10-30 07:35:00,119.935,119.96,119.875,119.91,7824000000.0
2007-10-30 07:40:00,119.91,119.925,119.895,119.905,8156600000.0
2007-10-30 07:45:00,119.915,119.92,119.83,119.885,7033600000.0
2007-10-30 07:50:00,119.895,119.985,119.865,119.965,6880800002.0
2007-10-30 07:55:00,119.985,120.015,119.945,119.995,7609400001.0
2007-10-30 08:00:00,119.995,119.995,119.915,119.95,7488500000.0
2007-10-30 08:05:00,119.95,120.03,119.925,120.025,6190900000.0
2007-10-30 08:10:00,120.025,120.045,119.995,120.01,7368200000.0
2007-10-30 08:15:00,120.02,120.045,119.965,119.985,6425900000.0
2007-10-30 08:20:00,119.985,120.015,119.965,119.985,6064200001.0
2007-10-30 08:25:00,119.985,119.985,119.74,119.745,7995000000.0
2007-10-30 08:30:00,119.745,119.8,119.725,119.745,8450500000.0
2007-10-30 08:35:00,119.745,119.79,119.69,119.695,9099399993.0
2007-10-30 08:40:00,119.695,119.715,119.665,119.69,8484300000.0
2007-10-30 08:45:00,119.685,119.72,119.655,119.71,8887599983.0
2007-10-30 08:50:00,119.71,119.76,119.695,119.75,8495100000.0
2007-10-30 08:55:00,119.75,119.89,119.705,119.74,8711200000.0
2007-10-30 09:00:00,119.74,119.85,119.735,119.765,8956700001.0
2007-10-30 09:05:00,119.765,119.77,119.655,119.665,8765600000.0
2007-10-30 09:10:00,119.665,119.71,119.625,119.65,7899600001.0
2007-10-30 09:15:00,119.65,119.665,119.595,119.645,8082400000.0
2007-10-30 09:20:00,119.65,119.785,119.64,119.725,7651300000.0
2007-10-30 09:25:00,119.73,119.99,119.705,119.99,8455000000.0
2007-10-30 09:30:00,119.735,119.845,119.705,119.815,8429700000.0
2007-10-30 09:35:00,119.815,119.87,119.81,119.86,7448000000.0
2007-10-30 09:40:00,119.865,119.88,119.825,119.85,7266400000.0
2007-10-30 09:45:00,119.85,119.88,119.825,119.855,8376000000.0
2007-10-30 09:50:00,119.855,119.92,119.805,119.92,8031600000.0
2007-10-30 09:55:00,119.92,119.92,119.795,119.835,8073400000.0
2007-10-30 10:00:00,119.83,119.85,119.815,119.815,8561300000.0
2007-10-30 10:05:00,119.815,119.985,119.805,119.965,7092900008.0
2007-10-30 10:10:00,119.965,119.985,119.93,119.965,8697800000.0
2007-10-30 10:15:00,119.965,119.975,119.925,119.955,5838100000.0
2007-10-30 10:20:00,119.955,119.955,119.895,119.935,7266300000.0
2007-10-30 10:25:00,119.935,119.99,119.935,119.955,7396000000.0
2007-10-30 10:30:00,119.975,120.075,119.935,120.005,7079800000.0
2007-10-30 10:35:00,120.005,120.055,119.985,120.015,7034800000.0
2007-10-30 10:40:00,120.015,120.035,119.955,119.97,7351300000.0
2007-10-30 10:45:00,119.965,120.035,119.965,120.015,5199800000.0
2007-10-30 10:50:00,120.02,120.08,120.005,120.065,6156600000.0
2007-10-30 10:55:00,120.065,120.145,120.015,120.145,6006600000.0
2007-10-30 11:00:00,120.145,120.165,120.015,120.025,5989100000.0
2007-10-30 11:05:00,120.025,120.11,120.005,120.015,8871800000.0
2007-10-30 11:10:00,120.015,120.035,119.895,119.925,7254000002.0
2007-10-30 11:15:00,119.925,119.975,119.905,119.915,8209100000.0
2007-10-30 11:20:00,119.915,119.925,119.815,119.855,5658400000.0
2007-10-30 11:25:00,119.855,119.93,119.845,119.93,5382900000.0
2007-10-30 11:30:00,119.93,119.975,119.905,119.965,6250800000.0
2007-10-30 11:35:00,119.965,119.995,119.93,119.965,8477100000.0
2007-10-30 11:40:00,119.965,119.995,119.925,119.935,8020499999.0
2007-10-30 11:45:00,119.935,119.985,119.885,119.965,6735800000.0
2007-10-30 11:50:00,119.955,120.005,119.945,119.995,6513600000.0
2007-10-30 11:55:00,119.995,120.05,119.985,120.03,8256300000.0
2007-10-30 12:00:00,120.03,120.155,120.015,120.085,8430400000.0
2007-10-30 12:05:00,120.085,120.16,120.075,120.1,8472300000.0
2007-10-30 12:10:00,120.1,120.115,120.065,120.09,9714700000.0
2007-10-30 12:15:00,120.09,120.105,120.035,120.055,9222200000.0
2007-10-30 12:20:00,120.055,120.085,119.92,120.065,7355300000.0
2007-10-30 12:25:00,120.065,120.075,120.035,120.045,9005000000.0
2007-10-30 12:30:00,120.04,120.075,120.04,120.075,9099800001.0
2007-10-30 12:35:00,120.075,120.15,120.055,120.095,7879400005.0
2007-10-30 12:40:00,120.12,120.12,120.035,120.06,9957800000.0
2007-10-30 12:45:00,120.06,120.1,120.045,120.065,8053600000.0
2007-10-30 12:50:00,120.07,120.1,119.985,120.1,9541800001.0
2007-10-30 12:55:00,120.09,120.1,119.915,119.965,9173100000.0
2007-10-30 13:00:00,119.965,119.985,119.915,119.94,8864200000.0
2007-10-30 13:05:00,119.94,119.965,119.915,119.965,4599600000.0
2007-10-30 13:10:00,119.965,120.015,119.935,119.955,8513600000.0
2007-10-30 13:15:00,119.95,119.955,119.905,119.945,7363700000.0
2007-10-30 13:20:00,119.945,119.99,119.915,119.94,7294900000.0
2007-10-30 13:25:00,119.94,120.065,119.93,120.04,6437000000.0
2007-10-30 13:30:00,120.045,120.135,120.04,120.115,6117700000.0
2007-10-30 13:35:00,120.115,120.165,120.105,120.115,7523800000.0
2007-10-30 13:40:00,120.105,120.175,120.04,120.15,9231300000.0
2007-10-30 13:45:00,120.155,120.185,120.145,120.175,3935700000.0
2007-10-30 13:50:00,120.175,120.175,120.08,120.105,5742200000.0
2007-10-30 13:55:00,120.105,120.115,120.03,120.06,7423600000.0
2007-10-30 14:00:00,120.085,120.095,120.045,120.055,7848800000.0
2007-10-30 14:05:00,120.055,120.12,120.055,120.105,6996100000.0
2007-10-30 14:10:00,120.105,120.115,119.965,120.025,8809200000.0
2007-10-30 14:15:00,120.025,120.095,120.025,120.055,8089600000.0
2007-10-30 14:20:00,120.055,120.145,120.035,120.13,6660199998.0
2007-10-30 14:25:00,120.125,120.215,120.115,120.215,7481600000.0
2007-10-30 14:30:00,120.195,120.195,120.035,120.035,7642900000.0
2007-10-30 14:35:00,120.035,120.135,120.035,120.125,8327500000.0
2007-10-30 14:40:00,120.125,120.135,120.03,120.095,7242800000.0
2007-10-30 14:45:00,120.095,120.105,119.93,119.955,7217700000.0
2007-10-30 14:50:00,119.955,120.06,119.955,120.005,8501499998.0
2007-10-30 14:55:00,120.005,120.065,119.975,120.05,5845900000.0
2007-10-30 15:00:00,120.075,120.205,120.035,120.175,6812000011.0
2007-10-30 15:05:00,120.175,120.255,120.175,120.185,8294100002.0
2007-10-30 15:10:00,120.185,120.23,120.09,120.165,10112500000.0
2007-10-30 15:15:00,120.165,120.2,120.115,120.115,8845700007.0
2007-10-30 15:20:00,120.115,120.145,120.07,120.07,9727100000.0
2007-10-30 15:25:00,120.07,120.125,120.045,120.115,9207900000.0
2007-10-30 15:30:00,120.115,120.14,120.05,120.085,9122900000.0
2007-10-30 15:35:00,120.085,120.12,120.055,120.07,9868800000.0
2007-10-30 15:40:00,120.065,120.145,120.035,120.135,9188500000.0
2007-10-30 15:45:00,120.135,120.155,120.075,120.135,9599300000.0
2007-10-30 15:50:00,120.135,120.135,120.075,120.09,9326300000.0
2007-10-30 15:55:00,120.17,120.23,120.005,120.04,9458900000.0
2007-10-30 16:00:00,120.06,120.28,120.025,120.265,6635800005.0
2007-10-30 16:05:00,120.255,120.265,120.105,120.13,7780900000.0
2007-10-30 16:10:00,120.13,120.175,120.095,120.16,8962200001.0
2007-10-30 16:15:00,120.16,120.175,120.095,120.105,8959200005.0
2007-10-30 16:20:00,120.105,120.165,120.095,120.14,5073000000.0
2007-10-30 16:25:00,120.14,120.165,120.025,120.165,6007800003.0
2007-10-30 16:30:00,120.155,120.155,120.065,120.065,6461500000.0
2007-10-30 16:35:00,120.065,120.14,120.055,120.09,7549500000.0
2007-10-30 16:40:00,120.09,120.115,120.05,120.105,7687700000.0
2007-10-30 16:45:00,120.105,120.28,120.105,120.115,8712200000.0
2007-10-30 16:50:00,120.115,120.175,120.09,120.165,8303800000.0
2007-10-30 16:55:00,120.165,120.31,120.16,120.29,8629900000.0
2007-10-30 17:00:00,120.155,120.175,120.085,120.135,8442500000.0
2007-10-30 17:05:00,120.135,120.145,120.065,120.105,8085200002.0
2007-10-30 17:10:00,120.105,120.23,120.075,120.1,9324400000.0
2007-10-30 17:15:00,120.1,120.23,120.085,120.085,7069500000.0
2007-10-30 17:20:00,120.085,120.195,120.075,120.185,8515500000.0
2007-10-30 17:25:00,120.15,120.225,120.13,120.155,8476599998.0
2007-10-30 17:30:00,120.09,120.19,120.09,120.18,10124899999.0
2007-10-30 17:35:00,120.225,120.26,120.18,120.18,7487100000.0
2007-10-30 17:40:00,120.18,120.205,120.145,120.175,7897899999.0
2007-10-30 17:45:00,120.11,120.295,120.11,120.205,7568600000.0
2007-10-30 17:50:00,120.205,120.265,120.185,120.245,8452800001.0
2007-10-30 17:55:00,120.245,120.325,120.215,120.305,7773900000.0
2007-10-30 18:00:00,120.295,120.31,120.245,120.285,9598200000.0
2007-10-30 18:05:00,120.285,120.285,120.205,120.215,7161600000.0
2007-10-30 18:10:00,120.215,120.255,120.205,120.235,5949100000.0
2007-10-30 18:15:00,120.235,120.54,120.155,120.185,7483500000.0
2007-10-30 18:20:00,120.175,120.51,120.145,120.5,8953200000.0
2007-10-30 18:25:00,120.135,120.195,120.085,120.095,9353400000.0
2007-10-30 18:30:00,120.095,120.51,120.085,120.195,7252000000.0
2007-10-30 18:35:00,120.195,120.5,120.125,120.49,7990500000.0
2007-10-30 18:40:00,120.16,120.185,120.125,120.13,7516000000.0
2007-10-30 18:45:00,120.13,120.49,120.115,120.47,7309300000.0
2007-10-30 18:50:00,120.145,120.5,120.145,120.215,8025700000.0
2007-10-30 18:55:00,120.215,120.275,120.195,120.265,5830900000.0
2007-10-30 19:00:00,120.265,120.415,120.25,120.41,6272300000.0
2007-10-30 19:05:00,120.41,120.48,120.3,120.47,7926000000.0
2007-10-30 19:10:00,120.37,120.47,120.34,120.44,10020100000.0
2007-10-30 19:15:00,120.4,120.575,120.4,120.54,8529700000.0
2007-10-30 19:20:00,120.54,120.54,120.37,120.515,7567200007.0
2007-10-30 19:25:00,120.32,120.535,120.31,120.535,7840700012.0
2007-10-30 19:30:00,120.535,120.535,120.41,120.5,9537200000.0
2007-10-30 19:35:00,120.5,120.515,120.39,120.45,9647200000.0
2007-10-30 19:40:00,120.51,120.525,120.47,120.505,9178800002.0
2007-10-30 19:45:00,120.44,120.51,120.43,120.475,9498099996.0
2007-10-30 19:50:00,120.41,120.545,120.4,120.525,8410300000.0
2007-10-30 19:55:00,120.535,120.59,120.525,120.545,9084800001.0
2007-10-30 20:00:00,120.545,120.555,120.32,120.46,10081600000.0
2007-10-30 20:05:00,120.46,120.485,120.28,120.485,9435900000.0
2007-10-30 20:10:00,120.485,120.485,120.26,120.465,9988600000.0
2007-10-30 20:15:00,120.35,120.465,120.32,120.395,6394000000.0
2007-10-30 20:20:00,120.395,120.405,120.35,120.355,7677800000.0
2007-10-30 20:25:00,120.355,120.49,120.32,120.415,7777799995.0
2007-10-30 20:30:00,120.415,120.465,120.395,120.415,8555800000.0
2007-10-30 20:35:00,120.415,120.46,120.36,120.455,7392400000.0
2007-10-30 20:40:00,120.455,120.465,120.425,120.45,6786500000.0
2007-10-30 20:45:00,120.36,120.455,120.36,120.38,6359200000.0
2007-10-30 20:50:00,120.435,120.445,120.36,120.41,6155700000.0
2007-10-30 20:55:00,120.415,120.455,120.32,120.415,7565800002.0
2007-10-30 21:00:00,120.415,120.415,120.305,120.305,7790600006.0
2007-10-30 21:05:00,120.305,120.45,120.305,120.43,6161700000.0
2007-10-30 21:10:00,120.28,120.375,120.265,120.365,7676700000.0
2007-10-30 21:15:00,120.35,120.415,120.33,120.405,5945800000.0
2007-10-30 21:20:00,120.405,120.405,120.345,120.365,4882500012.0
2007-10-30 21:25:00,120.375,120.44,120.34,120.415,6090100000.0
2007-10-30 21:30:00,120.415,120.435,120.32,120.32,7353900001.0
2007-10-30 21:35:00,120.385,120.425,120.28,120.28,6931200029.0
2007-10-30 21:40:00,120.395,120.495,120.355,120.365,6999900003.0
2007-10-30 21:45:00,120.365,120.395,120.29,120.32,4191699988.0
2007-10-30 21:50:00,120.31,120.445,120.21,120.23,7251199983.0
2007-10-30 21:55:00,120.405,120.405,120.315,120.345,7917099993.0
2007-10-30 22:00:00,120.345,120.445,120.15,120.395,7054800000.0
2007-10-30 22:05:00,120.395,120.45,120.375,120.425,7464100000.0
2007-10-30 22:10:00,120.23,120.29,120.225,120.275,7724500000.0
2007-10-30 22:15:00,120.275,120.28,120.25,120.26,8696900000.0
2007-10-30 22:20:00,120.25,120.355,120.24,120.315,6300600000.0
2007-10-30 22:25:00,120.24,120.26,120.24,120.26,6275400000.0
2007-10-30 22:30:00,120.23,120.365,120.23,120.25,6783100001.0
2007-10-30 22:35:00,120.33,120.365,120.21,120.28,8977100004.0
2007-10-30 22:40:00,120.28,120.285,120.24,120.26,2705300000.0
2007-10-30 22:45:00,120.315,120.345,120.295,120.325,5647200000.0
2007-10-30 22:50:00,120.325,120.345,120.215,120.26,7554800000.0
2007-10-30 22:55:00,120.25,120.27,120.125,120.135,3690400000.0
2007-10-30 23:00:00,120.135,120.175,120.085,120.165,8532800000.0
2007-10-30 23:05:00,120.165,120.265,120.165,120.235,6881700000.0
2007-10-30 23:10:00,120.235,120.255,120.205,120.245,3077700000.0
2007-10-30 23:15:00,120.205,120.265,120.205,120.26,5707700000.0
2007-10-30 23:20:00,120.26,120.27,120.2,120.27,7779000000.0
2007-10-30 23:25:00,120.19,120.26,120.18,120.24,7935600000.0
2007-10-30 23:30:00,120.265,120.265,120.215,120.24,5009300000.0
2007-10-30 23:35:00,120.24,120.28,120.215,120.28,8298900000.0
2007-10-30 23:40:00,120.255,120.28,120.225,120.265,8350000000.0
2007-10-30 23:45:00,120.27,120.295,120.265,120.275,5884000000.0
2007-10-30 23:50:00,120.295,120.315,120.225,120.225,5778200000.0
2007-10-30 23:55:00,120.28,120.32,120.225,120.27,10655600000.0
2007-10-31 00:00:00,120.27,120.275,120.165,120.2,10139700000.0
2007-10-31 00:05:00,120.2,120.22,120.16,120.2,10556000000.0
2007-10-31 00:10:00,120.2,120.255,120.195,120.22,6132300000.0
2007-10-31 00:15:00,120.26,120.3,120.2,120.235,9566000000.0
2007-10-31 00:20:00,120.225,120.31,120.175,120.31,8827400000.0
2007-10-31 00:25:00,120.195,120.31,120.165,120.31,9747600000.0
2007-10-31 00:30:00,120.235,120.24,120.195,120.225,8126100000.0
2007-10-31 00:35:00,120.24,120.28,120.225,120.275,7642100000.0
2007-10-31 00:40:00,120.275,120.29,120.235,120.245,5830500000.0
2007-10-31 00:45:00,120.245,120.27,120.235,120.26,6293000006.0
2007-10-31 00:50:00,120.26,120.31,120.255,120.285,8989100000.0
2007-10-31 00:55:00,120.28,120.32,120.275,120.32,8927199999.0
2007-10-31 01:00:00,120.31,120.31,120.195,120.23,9390000000.0
2007-10-31 01:05:00,120.23,120.34,120.185,120.34,10305400001.0
2007-10-31 01:10:00,120.32,120.32,120.205,120.28,10132800000.0
2007-10-31 01:15:00,120.235,120.32,120.205,120.305,10310600000.0
2007-10-31 01:20:00,120.305,120.325,120.24,120.325,10107200000.0
2007-10-31 01:25:00,120.23,120.325,120.23,120.32,9975400000.0
2007-10-31 01:30:00,120.32,120.325,120.285,120.305,7975800000.0
2007-10-31 01:35:00,120.305,120.305,120.255,120.275,9772700000.0
2007-10-31 01:40:00,120.255,120.285,120.245,120.285,8146500000.0
2007-10-31 01:45:00,120.28,120.295,120.22,120.23,9019000000.0
2007-10-31 01:50:00,120.305,120.325,120.24,120.325,10003900000.0
2007-10-31 01:55:00,120.325,120.35,120.23,120.345,10485600000.0
2007-10-31 02:00:00,120.345,120.345,120.295,120.34,9946500000.0
2007-10-31 02:05:00,120.315,120.35,120.305,120.32,10255100000.0
2007-10-31 02:10:00,120.34,120.355,120.275,120.285,10328800000.0
2007-10-31 02:15:00,120.285,120.295,120.18,120.18,10088000000.0
2007-10-31 02:20:00,120.265,120.28,120.16,120.235,9566400000.0
2007-10-31 02:25:00,120.16,120.275,120.16,120.235,8878200000.0
2007-10-31 02:30:00,120.235,120.245,120.175,120.23,9585000000.0
2007-10-31 02:35:00,120.235,120.24,120.2,120.205,10122900000.0
2007-10-31 02:40:00,120.205,120.24,120.18,120.24,10101900000.0
2007-10-31 02:45:00,120.24,120.32,120.225,120.245,10508000000.0
2007-10-31 02:50:00,120.24,120.31,120.235,120.31,10282300000.0
2007-10-31 02:55:00,120.255,120.28,120.225,120.28,10331500000.0
2007-10-31 03:00:00,120.28,120.415,120.27,120.375,10327500000.0
2007-10-31 03:05:00,120.375,120.375,120.295,120.35,10309500000.0
2007-10-31 03:10:00,120.355,120.365,120.23,120.23,8315200000.0
2007-10-31 03:15:00,120.265,120.28,120.215,120.27,10521700000.0
2007-10-31 03:20:00,120.185,120.235,120.165,120.175,10320800000.0
2007-10-31 03:25:00,120.175,120.32,120.16,120.24,10276100000.0
2007-10-31 03:30:00,120.235,120.315,120.215,120.305,10586400000.0
2007-10-31 03:35:00,120.24,120.305,120.23,120.28,8519600000.0
2007-10-31 03:40:00,120.28,120.305,120.265,120.295,2128600000.0
2007-10-31 03:45:00,120.295,120.36,120.295,120.345,6532000000.0
2007-10-31 03:50:00,120.345,120.345,120.3,120.315,6741300000.0
2007-10-31 03:55:00,120.29,120.34,120.26,120.325,9391100000.0
2007-10-31 04:00:00,120.325,120.325,120.29,120.325,7849800000.0
2007-10-31 04:05:00,120.325,120.335,120.295,120.305,4397599994.0
2007-10-31 04:10:00,120.31,120.315,120.245,120.255,9108099995.0
2007-10-31 04:15:00,120.255,120.33,120.235,120.31,8155800000.0
2007-10-31 04:20:00,120.255,120.305,120.255,120.305,4732800000.0
2007-10-31 04:25:00,120.305,120.325,120.295,120.305,5665400000.0
2007-10-31 04:30:00,120.305,120.31,120.245,120.265,4630199972.0
2007-10-31 04:35:00,120.265,120.305,120.245,120.305,3584000000.0
2007-10-31 04:40:00,120.305,120.315,120.285,120.315,2470400000.0
2007-10-31 04:45:00,120.315,120.335,120.27,120.315,5751499996.0
2007-10-31 04:50:00,120.315,120.335,120.305,120.325,3193799961.0
2007-10-31 04:55:00,120.325,120.325,120.265,120.285,5725400001.0
2007-10-31 05:00:00,120.285,120.31,120.275,120.305,9071700008.0
2007-10-31 05:05:00,120.305,120.35,120.285,120.305,7426400000.0
2007-10-31 05:10:00,120.305,120.325,120.285,120.325,9298500000.0
2007-10-31 05:15:00,120.31,120.335,120.31,120.325,5757800000.0
2007-10-31 05:20:00,120.325,120.365,120.315,120.36,7207200000.0
2007-10-31 05:25:00,120.36,120.375,120.345,120.365,4724399985.0
2007-10-31 05:30:00,120.365,120.375,120.3,120.315,6671900002.0
2007-10-31 05:35:00,120.315,120.335,120.295,120.3,7187999998.0
2007-10-31 05:40:00,120.335,120.345,120.285,120.305,8179000000.0
2007-10-31 05:45:00,120.305,120.32,120.255,120.315,8467900000.0
2007-10-31 05:50:00,120.315,120.315,120.25,120.26,9222800017.0
2007-10-31 05:55:00,120.245,120.295,120.245,120.275,6994900000.0
2007-10-31 06:00:00,120.275,120.355,120.2,120.21,7855899978.0
2007-10-31 06:05:00,120.32,120.355,120.2,120.335,9978600000.0
2007-10-31 06:10:00,120.335,120.355,120.315,120.325,8077600000.0
2007-10-31 06:15:00,120.325,120.335,120.305,120.32,6634200000.0
2007-10-31 06:20:00,120.32,120.34,120.315,120.335,7792700000.0
2007-10-31 06:25:00,120.335,120.375,120.32,120.365,3700400000.0
2007-10-31 06:30:00,120.365,120.375,120.11,120.12,8728600000.0
2007-10-31 06:35:00,120.335,120.335,120.305,120.325,5406899991.0
2007-10-31 06:40:00,120.325,120.335,120.305,120.305,7377000000.0
2007-10-31 06:45:00,120.305,120.305,120.13,120.255,8043300027.0
2007-10-31 06:50:00,120.255,120.3,120.255,120.275,10005900000.0
2007-10-31 06:55:00,120.275,120.28,120.11,120.225,7574900000.0
2007-10-31 07:00:00,120.225,120.24,120.215,120.24,5996000000.0
2007-10-31 07:05:00,120.24,120.25,120.09,120.21,9260500000.0
2007-10-31 07:10:00,120.21,120.225,120.165,120.175,6674500000.0
2007-10-31 07:15:00,120.175,120.21,120.155,120.16,9575200001.0
2007-10-31 07:20:00,120.16,120.185,120.11,120.14,8432500000.0
2007-10-31 07:25:00,120.18,120.18,120.145,120.18,7928299974.0
2007-10-31 07:30:00,120.18,120.18,120.105,120.13,8235700000.0
2007-10-31 07:35:00,120.13,120.16,120.105,120.14,9329400000.0
2007-10-31 07:40:00,120.135,120.27,120.125,120.165,10044099998.0
2007-10-31 07:45:00,120.165,120.17,120.135,120.135,10397100000.0
2007-10-31 07:50:00,120.135,120.28,120.055,120.27,8995700000.0
2007-10-31 07:55:00,120.125,120.3,120.11,120.28,9359300000.0
2007-10-31 08:00:00,120.165,120.165,120.105,120.115,8773700000.0
2007-10-31 08:05:00,120.115,120.13,120.06,120.07,8473900000.0
2007-10-31 08:10:00,120.07,120.095,120.045,120.065,8364100015.0
2007-10-31 08:15:00,120.065,120.105,120.035,120.075,8786800001.0
2007-10-31 08:20:00,120.075,120.145,120.055,120.135,9126700002.0
2007-10-31 08:25:00,120.35,120.36,120.115,120.195,8490399999.0
2007-10-31 08:30:00,120.185,120.43,120.105,120.145,10042100000.0
2007-10-31 08:35:00,120.145,120.4,120.125,120.39,9953000000.0
2007-10-31 08:40:00,120.38,120.41,120.255,120.285,9880000000.0
2007-10-31 08:45:00,120.285,120.44,120.25,120.39,9832000000.0
2007-10-31 08:50:00,120.245,120.37,120.225,120.32,10097100000.0
2007-10-31 08:55:00,120.265,120.305,120.24,120.295,10198400000.0
2007-10-31 09:00:00,120.27,120.275,120.24,120.26,7862200000.0
2007-10-31 09:05:00,120.26,120.325,120.255,120.325,8470500023.0
2007-10-31 09:10:00,120.325,120.405,120.325,120.38,9447600000.0
2007-10-31 09:15:00,120.38,120.395,120.29,120.29,9788400002.0
2007-10-31 09:20:00,120.385,120.385,120.275,120.335,9330100002.0
2007-10-31 09:25:00,120.345,120.44,120.32,120.405,10129500022.0
2007-10-31 09:30:00,120.4,120.43,120.38,120.405,10002700055.0
2007-10-31 09:35:00,120.405,120.42,120.355,120.39,9425400000.0
2007-10-31 09:40:00,120.39,120.51,120.375,120.39,8030300000.0
2007-10-31 09:45:00,120.39,120.445,120.365,120.39,9545200000.0
2007-10-31 09:50:00,120.39,120.59,120.325,120.325,9041700000.0
2007-10-31 09:55:00,120.33,120.345,120.245,120.315,7025400000.0
2007-10-31 10:00:00,120.315,120.4,120.305,120.4,9563500015.0
2007-10-31 10:05:00,120.4,120.455,120.375,120.38,10308900000.0
2007-10-31 10:10:00,120.38,120.385,120.305,120.335,8824300000.0
2007-10-31 10:15:00,120.45,120.46,120.305,120.315,6029600000.0
2007-10-31 10:20:00,120.325,120.355,120.295,120.325,6897600000.0
2007-10-31 10:25:00,120.325,120.51,120.315,120.405,8399600000.0
2007-10-31 10:30:00,120.41,120.52,120.36,120.395,7422200001.0
2007-10-31 10:35:00,120.395,120.48,120.355,120.435,9386800001.0
2007-10-31 10:40:00,120.435,120.52,120.435,120.465,9241200001.0
2007-10-31 10:45:00,120.465,120.605,120.445,120.6,9697200009.0
2007-10-31 10:50:00,120.6,120.605,120.525,120.535,7580300000.0
2007-10-31 10:55:00,120.535,120.62,120.265,120.265,8316000000.0
2007-10-31 11:00:00,120.265,120.445,120.265,120.44,7471700004.0
2007-10-31 11:05:00,120.435,120.45,120.375,120.435,9562900000.0
2007-10-31 11:10:00,120.44,120.47,120.375,120.45,8420000000.0
2007-10-31 11:15:00,120.45,120.465,120.385,120.425,8291200000.0
2007-10-31 11:20:00,120.425,120.54,120.375,120.51,7021700000.0
2007-10-31 11:25:00,120.46,120.57,120.425,120.55,9494400000.0
2007-10-31 11:30:00,120.55,120.605,120.535,120.555,10104300007.0
2007-10-31 11:35:00,120.555,120.64,120.445,120.445,8608800000.0
2007-10-31 11:40:00,120.59,120.61,120.45,120.515,9991400000.0
2007-10-31 11:45:00,120.515,120.61,120.505,120.53,8380300000.0
2007-10-31 11:50:00,120.53,120.605,120.505,120.575,8111300000.0
2007-10-31 11:55:00,120.575,120.665,120.535,120.585,8896700000.0
2007-10-31 12:00:00,120.585,120.615,120.545,120.565,6146900002.0
2007-10-31 12:05:00,120.575,120.605,120.525,120.575,6083100000.0
2007-10-31 12:10:00,120.585,120.76,120.575,120.76,8840100009.0
2007-10-31 12:15:00,120.61,120.61,120.515,120.565,7329300009.0
2007-10-31 12:20:00,120.565,120.78,120.525,120.75,7699000000.0
2007-10-31 12:25:00,120.535,120.575,120.525,120.565,5785500000.0
2007-10-31 12:30:00,120.565,120.595,120.545,120.56,5542300000.0
2007-10-31 12:35:00,120.78,120.82,120.545,120.595,8713700000.0
2007-10-31 12:40:00,120.595,120.82,120.565,120.79,7504000001.0
2007-10-31 12:45:00,120.81,120.82,120.625,120.635,8894400000.0
2007-10-31 12:50:00,120.635,120.79,120.63,120.735,8290700000.0
2007-10-31 12:55:00,120.735,120.9,120.675,120.745,9263900000.0
2007-10-31 13:00:00,120.745,120.775,120.655,120.655,9865300020.0
2007-10-31 13:05:00,120.655,120.76,120.655,120.75,8821700000.0
2007-10-31 13:10:00,120.74,120.82,120.74,120.78,8899600000.0
2007-10-31 13:15:00,120.81,120.86,120.66,120.725,8891600000.0
2007-10-31 13:20:00,120.72,121.06,120.695,120.765,7071000000.0
2007-10-31 13:25:00,120.765,120.795,120.725,120.735,6484300004.0
2007-10-31 13:30:00,120.735,121.01,120.705,120.96,7378000000.0
2007-10-31 13:35:00,120.805,120.97,120.765,120.97,9542400000.0
2007-10-31 13:40:00,120.96,120.96,120.815,120.815,9387400000.0
2007-10-31 13:45:00,120.815,120.96,120.765,120.765,9729800000.0
2007-10-31 13:50:00,120.89,120.95,120.745,120.775,9098600000.0
2007-10-31 13:55:00,120.775,120.81,120.755,120.8,10203700000.0
2007-10-31 14:00:00,120.8,120.8,120.705,120.735,9687799999.0
2007-10-31 14:05:00,120.94,120.97,120.765,120.89,10519600000.0
2007-10-31 14:10:00,120.9,120.9,120.76,120.765,9850800000.0
2007-10-31 14:15:00,120.91,120.995,120.805,120.985,5783100000.0
2007-10-31 14:20:00,120.985,121.065,120.945,120.975,5270200000.0
2007-10-31 14:25:00,120.975,121.025,120.935,120.965,8150900010.0
2007-10-31 14:30:00,120.965,121.055,120.945,120.965,8100900001.0
2007-10-31 14:35:00,120.965,121.16,120.835,120.975,8236700006.0
2007-10-31 14:40:00,120.975,121.13,120.875,121.11,9758000009.0
2007-10-31 14:45:00,120.985,121.17,120.895,120.895,9326700000.0
2007-10-31 14:50:00,120.895,121.0,120.895,120.97,9585100000.0
2007-10-31 14:55:00,120.955,121.03,120.935,120.955,9315500000.0
2007-10-31 15:00:00,120.955,121.025,120.935,120.94,9607900000.0
2007-10-31 15:05:00,120.94,121.13,120.825,120.89,9344600000.0
2007-10-31 15:10:00,120.89,121.19,120.865,121.18,8874100000.0
2007-10-31 15:15:00,120.905,121.17,120.87,120.98,8498400000.0
2007-10-31 15:20:00,121.19,121.225,121.015,121.155,7867500002.0
2007-10-31 15:25:00,121.155,121.22,121.125,121.21,9549400000.0
2007-10-31 15:30:00,121.165,121.26,121.055,121.065,9217200000.0
2007-10-31 15:35:00,121.055,121.36,121.055,121.36,9049300000.0
2007-10-31 15:40:00,121.155,121.175,121.065,121.12,8298900001.0
2007-10-31 15:45:00,121.12,121.185,121.08,121.1,9043100000.0
2007-10-31 15:50:00,121.1,121.125,120.96,120.975,7988500000.0
2007-10-31 15:55:00,120.975,121.32,120.955,121.085,8941900002.0
2007-10-31 16:00:00,121.095,121.36,121.055,121.105,9004500000.0
2007-10-31 16:05:00,121.105,121.39,121.095,121.165,10554400000.0
2007-10-31 16:10:00,121.36,121.36,121.155,121.35,10170900000.0
2007-10-31 16:15:00,121.19,121.23,121.145,121.19,9376100000.0
2007-10-31 16:20:00,121.195,121.205,121.135,121.19,8828499986.0
2007-10-31 16:25:00,121.19,121.42,121.19,121.37,9040599964.0
2007-10-31 16:30:00,121.215,121.325,121.215,121.305,9129299970.0
2007-10-31 16:35:00,121.305,121.4,121.285,121.38,8039299983.0
2007-10-31 16:40:00,121.38,121.43,121.325,121.43,7841499999.0
2007-10-31 16:45:00,121.43,121.455,121.31,121.375,7923899925.0
2007-10-31 16:50:00,121.375,121.435,121.335,121.34,8655899960.0
2007-10-31 16:55:00,121.345,121.365,121.29,121.325,8361300000.0
2007-10-31 17:00:00,121.335,121.385,121.275,121.385,9130399940.0
2007-10-31 17:05:00,121.385,121.43,121.315,121.375,8458499991.0
2007-10-31 17:10:00,121.375,121.375,121.325,121.365,9079199945.0
2007-10-31 17:15:00,121.365,121.38,121.315,121.315,8779699956.0
2007-10-31 17:20:00,121.32,121.395,121.285,121.38,9288599984.0
2007-10-31 17:25:00,121.38,121.49,121.345,121.375,8720899981.0
2007-10-31 17:30:00,121.375,121.435,121.355,121.425,8981299966.0
2007-10-31 17:35:00,121.425,121.425,121.375,121.395,7777299954.0
2007-10-31 17:40:00,121.395,121.415,121.21,121.22,8741599936.0
2007-10-31 17:45:00,121.23,121.44,121.23,121.435,7824099906.0
2007-10-31 17:50:00,121.435,121.515,121.375,121.41,8576299980.0
2007-10-31 17:55:00,121.42,121.46,121.34,121.375,7830999969.0
2007-10-31 18:00:00,121.365,121.395,121.285,121.315,8001599973.0
2007-10-31 18:05:00,121.315,121.335,121.265,121.275,8466699931.0
2007-10-31 18:10:00,121.275,121.325,121.275,121.305,6182599913.0
2007-10-31 18:15:00,121.305,121.415,121.305,121.41,6315399954.0
2007-10-31 18:20:00,121.41,121.425,121.295,121.345,6184699980.0
2007-10-31 18:25:00,121.345,121.355,121.215,121.245,5537699947.0
2007-10-31 18:30:00,121.245,121.305,121.245,121.255,8894099949.0
2007-10-31 18:35:00,121.255,121.325,121.225,121.295,8196799833.0
2007-10-31 18:40:00,121.295,121.295,121.205,121.225,6108399888.0
2007-10-31 18:45:00,121.225,121.295,121.225,121.245,6704899961.0
2007-10-31 18:50:00,121.245,121.275,121.075,121.155,8968899863.0
2007-10-31 18:55:00,121.155,121.255,121.155,121.205,6656199967.0
2007-10-31 19:00:00,121.205,121.225,121.14,121.17,7806799805.0
2007-10-31 19:05:00,121.18,121.23,121.115,121.135,8024399876.0
2007-10-31 19:10:00,121.13,121.17,121.085,121.115,5490299942.0
2007-10-31 19:15:00,121.115,121.205,120.84,121.185,6198199973.0
2007-10-31 19:20:00,121.185,121.205,120.76,120.76,8590099979.0
2007-10-31 19:25:00,121.205,121.205,120.85,121.14,9467999978.0
2007-10-31 19:30:00,121.14,121.14,121.095,121.095,8529499986.0
2007-10-31 19:35:00,121.095,121.48,121.085,121.4,9894099702.0
2007-10-31 19:40:00,121.45,121.51,121.125,121.145,9468599776.0
2007-10-31 19:45:00,121.155,121.92,121.115,121.125,7344799979.0
2007-10-31 19:50:00,121.12,121.81,121.12,121.185,8711099947.0
2007-10-31 19:55:00,121.87,121.94,121.16,121.91,5819899984.0
2007-10-31 20:00:00,121.225,121.86,121.135,121.82,8100399972.0
2007-10-31 20:05:00,121.79,121.84,121.115,121.155,7258399939.0
2007-10-31 20:10:00,121.155,121.185,121.075,121.115,7788100037.0
2007-10-31 20:15:00,121.115,121.145,120.635,121.025,3885399998.0
2007-10-31 20:20:00,121.025,121.095,120.755,120.755,2548100000.0
2007-10-31 20:25:00,120.755,121.045,120.705,121.005,3181900002.0
2007-10-31 20:30:00,121.005,121.445,120.995,121.445,2407600000.0
2007-10-31 20:35:00,121.445,121.485,121.355,121.455,3358199990.0
2007-10-31 20:40:00,121.455,121.625,121.41,121.615,3268199999.0
2007-10-31 20:45:00,121.615,121.915,121.575,121.785,3192600000.0
2007-10-31 20:50:00,121.785,121.875,121.735,121.845,3246300001.0
2007-10-31 20:55:00,121.855,121.945,121.835,121.895,2873599999.0
2007-10-31 21:00:00,121.905,121.915,121.755,121.795,3313699998.0
2007-10-31 21:05:00,121.795,121.815,121.625,121.715,4982099971.0
2007-10-31 21:10:00,121.695,121.795,121.675,121.755,4611599975.0
2007-10-31 21:15:00,121.765,121.805,121.695,121.775,3584599998.0
2007-10-31 21:20:00,121.775,121.815,121.665,121.785,3820500002.0
2007-10-31 21:25:00,121.785,121.905,121.715,121.835,4044599998.0
2007-10-31 21:30:00,121.835,121.855,121.755,121.795,7052499966.0
2007-10-31 21:35:00,122.43,122.44,121.785,121.875,9323599855.0
2007-10-31 21:40:00,121.875,122.015,121.855,122.005,9730400000.0
2007-10-31 21:45:00,122.005,122.045,121.86,121.885,9334800000.0
2007-10-31 21:50:00,121.885,122.115,121.885,122.065,8389200000.0
2007-10-31 21:55:00,122.065,122.165,122.03,122.1,6483199999.0
2007-10-31 22:00:00,122.1,122.215,122.055,122.19,8131700001.0
2007-10-31 22:05:00,122.19,122.19,122.105,122.155,7630200000.0
2007-10-31 22:10:00,122.155,122.42,122.14,122.335,8791200000.0
2007-10-31 22:15:00,122.28,122.385,122.11,122.34,9884000000.0
2007-10-31 22:20:00,122.34,122.405,122.09,122.18,9479000000.0
2007-10-31 22:25:00,122.17,122.415,122.17,122.23,10060800000.0
2007-10-31 22:30:00,122.26,122.46,122.21,122.405,8583500000.0
2007-10-31 22:35:00,122.405,122.42,122.325,122.345,8552400000.0
2007-10-31 22:40:00,122.345,122.4,122.15,122.355,7654400000.0
2007-10-31 22:45:00,122.355,122.385,122.15,122.345,8250200002.0
2007-10-31 22:50:00,122.21,122.425,122.21,122.38,8573600000.0
2007-10-31 22:55:00,122.38,122.425,122.315,122.325,7585600000.0
2007-10-31 23:00:00,122.325,122.325,122.215,122.245,8559500000.0
2007-10-31 23:05:00,122.265,122.345,122.235,122.245,2608100000.0
2007-10-31 23:10:00,122.245,122.28,122.205,122.25,4651700000.0
2007-10-31 23:15:00,122.225,122.26,122.105,122.125,7838699961.0
2007-10-31 23:20:00,122.13,122.29,122.065,122.16,8826300000.0
2007-10-31 23:25:00,122.145,122.275,122.145,122.24,7270400000.0
2007-10-31 23:30:00,122.225,122.28,122.195,122.205,8254000000.0
2007-10-31 23:35:00,122.205,122.305,122.125,122.205,8331300000.0
2007-10-31 23:40:00,122.205,122.21,122.07,122.135,8361800000.0
2007-10-31 23:45:00,122.135,122.235,122.12,122.205,6858000000.0
2007-10-31 23:50:00,122.2,122.305,122.195,122.22,8102900000.0
2007-10-31 23:55:00,122.22,122.235,122.105,122.15,8421399975.0
2007-11-01 00:00:00,122.145,122.165,122.11,122.155,8390300000.0
2007-11-01 00:05:00,122.155,122.2,122.125,122.165,7609400000.0
2007-11-01 00:10:00,122.165,122.17,122.095,122.12,8152800000.0
2007-11-01 00:15:00,122.12,122.12,122.055,122.095,9086200000.0
2007-11-01 00:20:00,122.095,122.105,121.9,121.93,8523400000.0
2007-11-01 00:25:00,122.075,122.075,121.975,121.985,9723400000.0
2007-11-01 00:30:00,121.985,122.005,121.86,121.88,7753700000.0
2007-11-01 00:35:00,121.965,122.07,121.88,122.055,9156100000.0
2007-11-01 00:40:00,122.055,122.09,121.82,121.83,8655099999.0
2007-11-01 00:45:00,122.04,122.1,122.04,122.075,8915899999.0
2007-11-01 00:50:00,122.075,122.08,121.82,122.045,9544000000.0
2007-11-01 00:55:00,121.87,122.11,121.82,121.85,10149799999.0
2007-11-01 01:00:00,122.095,122.12,121.945,122.01,9713499999.0
2007-11-01 01:05:00,122.01,122.07,121.99,122.05,8809400000.0
2007-11-01 01:10:00,122.05,122.095,121.85,121.91,8208900000.0
2007-11-01 01:15:00,122.04,122.065,121.98,122.01,7045200011.0
2007-11-01 01:20:00,122.01,122.045,121.885,121.925,8578700000.0
2007-11-01 01:25:00,121.925,121.94,121.845,121.87,8663100007.0
2007-11-01 01:30:00,121.87,121.905,121.85,121.875,8561300000.0
2007-11-01 01:35:00,121.875,121.92,121.845,121.91,8846400001.0
2007-11-01 01:40:00,121.97,122.0,121.785,121.99,8693800000.0
2007-11-01 01:45:00,121.83,121.99,121.8,121.8,8491400000.0
2007-11-01 01:50:00,121.8,122.06,121.79,121.86,8962900000.0
2007-11-01 01:55:00,121.86,122.11,121.82,121.84,8523700000.0
2007-11-01 02:00:00,121.84,121.895,121.84,121.885,8839900000.0
2007-11-01 02:05:00,121.885,121.91,121.85,121.855,5610400000.0
2007-11-01 02:10:00,121.855,121.9,121.795,121.9,8739800000.0
2007-11-01 02:15:00,121.9,121.95,121.885,121.91,7579200000.0
2007-11-01 02:20:00,121.91,121.97,121.855,121.955,7978099994.0
2007-11-01 02:25:00,121.955,121.995,121.885,121.965,7560799996.0
2007-11-01 02:30:00,121.965,121.995,121.895,121.97,8099099966.0
2007-11-01 02:35:00,121.97,122.015,121.945,121.96,7315700000.0
2007-11-01 02:40:00,121.96,121.995,121.945,121.98,8319200080.0
2007-11-01 02:45:00,121.98,122.01,121.92,121.98,8137199946.0
2007-11-01 02:50:00,121.98,122.035,121.945,121.98,7152800000.0
2007-11-01 02:55:00,121.98,122.15,121.97,122.095,7437500001.0
2007-11-01 03:00:00,122.095,122.105,122.055,122.085,7883900000.0
2007-11-01 03:05:00,122.085,122.105,122.025,122.075,8033400000.0
2007-11-01 03:10:00,122.07,122.09,122.025,122.045,7501300000.0
2007-11-01 03:15:00,122.025,122.06,121.985,122.0,8022300000.0
2007-11-01 03:20:00,122.0,122.0,121.945,121.96,7884200000.0
2007-11-01 03:25:00,121.96,121.96,121.895,121.895,7516600000.0
2007-11-01 03:30:00,121.895,121.895,121.835,121.85,7876900000.0
2007-11-01 03:35:00,121.85,121.895,121.825,121.895,8416600057.0
2007-11-01 03:40:00,121.885,121.905,121.835,121.865,7726600000.0
2007-11-01 03:45:00,121.865,121.945,121.865,121.94,8042099979.0
2007-11-01 03:50:00,121.94,121.97,121.905,121.96,7285700000.0
2007-11-01 03:55:00,121.955,121.965,121.925,121.965,7740500000.0
2007-11-01 04:00:00,121.955,121.965,121.925,121.95,6410700000.0
2007-11-01 04:05:00,121.95,121.965,121.935,121.955,5600300000.0
2007-11-01 04:10:00,121.955,121.975,121.935,121.96,6362800000.0
2007-11-01 04:15:00,121.96,121.975,121.945,121.975,6312700000.0
2007-11-01 04:20:00,121.975,122.01,121.965,122.005,5196200000.0
2007-11-01 04:25:00,122.005,122.045,121.975,122.035,7050000000.0
2007-11-01 04:30:00,122.035,122.11,122.035,122.09,6849600000.0
2007-11-01 04:35:00,122.09,122.095,121.98,122.005,6523499980.0
2007-11-01 04:40:00,122.005,122.035,121.975,122.03,7900000000.0
2007-11-01 04:45:00,122.03,122.03,121.89,121.91,8392000024.0
2007-11-01 04:50:00,121.99,122.02,121.955,122.02,7221400011.0
2007-11-01 04:55:00,122.015,122.055,121.995,122.045,4447300000.0
2007-11-01 05:00:00,122.045,122.055,122.025,122.05,3082300000.0
2007-11-01 05:05:00,122.055,122.055,122.025,122.025,4264700000.0
2007-11-01 05:10:00,122.025,122.035,122.015,122.025,3275700000.0
2007-11-01 05:15:00,122.015,122.04,121.99,121.995,3855100000.0
2007-11-01 05:20:00,121.995,122.0,121.98,121.985,6179800000.0
2007-11-01 05:25:00,121.985,121.995,121.935,121.935,4789500000.0
2007-11-01 05:30:00,121.935,121.98,121.925,121.98,7475700000.0
2007-11-01 05:35:00,121.98,121.985,121.935,121.955,6613600000.0
2007-11-01 05:40:00,121.955,121.985,121.925,121.975,6360000000.0
2007-11-01 05:45:00,121.975,121.975,121.895,121.895,7111299998.0
2007-11-01 05:50:00,121.895,121.97,121.875,121.925,7430300020.0
2007-11-01 05:55:00,121.925,122.025,121.925,121.965,8150999981.0
2007-11-01 06:00:00,121.965,121.995,121.955,121.98,7452599986.0
2007-11-01 06:05:00,121.98,121.995,121.945,121.995,7782099996.0
2007-11-01 06:10:00,121.995,122.125,121.965,122.035,7031100000.0
2007-11-01 06:15:00,122.04,122.08,122.025,122.04,7580700000.0
2007-11-01 06:20:00,122.04,122.045,121.955,121.975,6471300000.0
2007-11-01 06:25:00,121.975,121.995,121.935,121.945,6729500002.0
2007-11-01 06:30:00,121.945,122.13,121.895,121.905,6209700000.0
2007-11-01 06:35:00,121.905,121.905,121.835,121.885,7846300025.0
2007-11-01 06:40:00,121.885,121.905,121.845,121.9,8213000000.0
2007-11-01 06:45:00,121.9,121.995,121.875,121.975,7169900000.0
2007-11-01 06:50:00,121.975,122.06,121.975,122.045,7145400010.0
2007-11-01 06:55:00,122.045,122.085,122.01,122.065,6449800008.0
2007-11-01 07:00:00,122.065,122.1,122.015,122.025,7871100000.0
2007-11-01 07:05:00,122.015,122.035,121.965,122.015,6088800000.0
2007-11-01 07:10:00,122.015,122.015,121.985,122.005,7070400000.0
2007-11-01 07:15:00,122.005,122.01,121.975,122.005,6493900000.0
2007-11-01 07:20:00,122.005,122.055,121.995,122.055,6805400000.0
2007-11-01 07:25:00,122.055,122.105,122.035,122.1,7622000000.0
2007-11-01 07:30:00,122.1,122.135,122.095,122.13,5244400000.0
2007-11-01 07:35:00,122.125,122.165,122.115,122.145,6763300000.0
2007-11-01 07:40:00,122.145,122.155,122.095,122.14,5742400000.0
2007-11-01 07:45:00,122.14,122.14,122.09,122.09,6051599993.0
2007-11-01 07:50:00,122.095,122.115,122.075,122.095,6606599999.0
2007-11-01 07:55:00,122.095,122.105,122.075,122.085,7235500000.0
2007-11-01 08:00:00,122.085,122.13,122.085,122.12,7533600003.0
2007-11-01 08:05:00,122.12,122.125,122.08,122.08,6884600000.0
2007-11-01 08:10:00,122.08,122.115,122.055,122.065,7058300000.0
2007-11-01 08:15:00,122.065,122.12,122.055,122.085,6443900007.0
2007-11-01 08:20:00,122.115,122.125,121.995,122.025,7301999989.0
2007-11-01 08:25:00,122.025,122.07,121.985,122.04,7751399995.0
2007-11-01 08:30:00,122.04,122.155,122.015,122.15,7854199993.0
2007-11-01 08:35:00,122.15,122.16,122.02,122.065,6806800000.0
2007-11-01 08:40:00,122.065,122.315,122.06,122.24,7334200000.0
2007-11-01 08:45:00,122.24,122.27,122.195,122.27,7213600001.0
2007-11-01 08:50:00,122.245,122.27,122.135,122.185,7749600015.0
2007-11-01 08:55:00,122.185,122.215,122.115,122.155,8181800000.0
2007-11-01 09:00:00,122.155,122.165,122.065,122.125,8352899982.0
2007-11-01 09:05:00,122.125,122.16,122.115,122.155,7021499999.0
2007-11-01 09:10:00,122.155,122.235,122.125,122.17,7685999998.0
2007-11-01 09:15:00,122.17,122.2,122.14,122.145,7935300000.0
2007-11-01 09:20:00,122.17,122.175,122.115,122.125,7483199996.0
2007-11-01 09:25:00,122.12,122.235,122.105,122.215,7179199999.0
2007-11-01 09:30:00,122.215,122.245,122.19,122.19,6369400000.0
2007-11-01 09:35:00,122.19,122.215,122.135,122.19,6799100009.0
2007-11-01 09:40:00,122.19,122.2,122.095,122.12,7210100000.0
2007-11-01 09:45:00,122.12,122.125,122.075,122.115,6893200000.0
2007-11-01 09:50:00,122.12,122.12,122.055,122.085,6760600002.0
2007-11-01 09:55:00,122.085,122.225,122.085,122.205,5489300001.0
2007-11-01 10:00:00,122.205,122.225,122.115,122.145,6816200000.0
2007-11-01 10:05:00,122.145,122.295,122.135,122.235,6851899996.0
2007-11-01 10:10:00,122.235,122.255,122.145,122.145,6656599995.0
2007-11-01 10:15:00,122.145,122.225,122.115,122.215,6239899998.0
2007-11-01 10:20:00,122.205,122.23,122.105,122.155,6969300000.0
2007-11-01 10:25:00,122.155,122.31,122.145,122.305,7910100002.0
2007-11-01 10:30:00,122.295,122.385,122.255,122.315,8068599974.0
2007-11-01 10:35:00,122.315,122.415,122.305,122.305,7443599992.0
2007-11-01 10:40:00,122.315,122.54,122.305,122.53,7171999998.0
2007-11-01 10:45:00,122.34,122.42,122.325,122.415,9050600007.0
2007-11-01 10:50:00,122.415,122.42,122.32,122.365,7257799982.0
2007-11-01 10:55:00,122.365,122.51,122.345,122.455,9252499917.0
2007-11-01 11:00:00,122.48,122.48,122.365,122.405,7182599981.0
2007-11-01 11:05:00,122.405,122.47,122.395,122.465,7788999988.0
2007-11-01 11:10:00,122.465,122.62,122.425,122.495,5521000000.0
2007-11-01 11:15:00,122.495,122.68,122.425,122.47,9247899990.0
2007-11-01 11:20:00,122.465,122.535,122.455,122.5,5810299999.0
2007-11-01 11:25:00,122.5,122.505,122.425,122.44,7987599985.0
2007-11-01 11:30:00,122.445,122.56,122.435,122.445,7181599997.0
2007-11-01 11:35:00,122.445,122.545,122.4,122.53,7135400000.0
2007-11-01 11:40:00,122.43,122.65,122.39,122.4,7105599977.0
2007-11-01 11:45:00,122.39,122.605,122.38,122.565,7094299970.0
2007-11-01 11:50:00,122.565,122.575,122.455,122.49,5305599992.0
2007-11-01 11:55:00,122.34,122.535,122.32,122.495,6324699972.0
2007-11-01 12:00:00,122.495,122.495,122.22,122.495,4490399994.0
2007-11-01 12:05:00,122.495,122.585,122.28,122.575,5649399985.0
2007-11-01 12:10:00,122.575,122.715,122.55,122.695,4893899998.0
2007-11-01 12:15:00,122.25,122.705,122.21,122.29,9057199962.0
2007-11-01 12:20:00,122.655,122.67,122.28,122.635,8176900001.0
2007-11-01 12:25:00,122.37,122.565,122.37,122.52,9702499888.0
2007-11-01 12:30:00,122.52,122.57,122.45,122.45,7063100019.0
2007-11-01 12:35:00,122.49,122.49,122.375,122.445,6908800000.0
2007-11-01 12:40:00,122.445,122.53,122.405,122.41,5781100006.0
2007-11-01 12:45:00,122.49,122.56,122.365,122.385,8258100017.0
2007-11-01 12:50:00,122.67,122.68,122.315,122.355,8428300018.0
2007-11-01 12:55:00,122.345,122.74,122.335,122.34,6151399998.0
2007-11-01 13:00:00,122.335,122.81,122.285,122.325,9155799906.0
2007-11-01 13:05:00,122.315,122.385,122.255,122.295,7324699964.0
2007-11-01 13:10:00,122.295,122.32,122.245,122.255,8558099954.0
2007-11-01 13:15:00,122.255,122.57,122.22,122.295,7437099979.0
2007-11-01 13:20:00,122.295,122.37,122.25,122.36,8114699999.0
2007-11-01 13:25:00,122.36,122.475,122.36,122.465,7729499979.0
2007-11-01 13:30:00,122.465,122.515,122.435,122.48,7982699992.0
2007-11-01 13:35:00,122.42,122.575,122.4,122.535,8527099969.0
2007-11-01 13:40:00,122.525,122.555,122.5,122.5,7440499999.0
2007-11-01 13:45:00,122.505,122.705,122.5,122.695,7699799988.0
2007-11-01 13:50:00,122.7,122.705,122.625,122.665,5904399999.0
2007-11-01 13:55:00,121.69,122.795,121.69,122.775,6447899988.0
2007-11-01 14:00:00,121.87,122.825,121.78,122.815,8723200014.0
2007-11-01 14:05:00,122.815,122.815,122.665,122.73,7852500013.0
2007-11-01 14:10:00,122.73,122.785,122.59,122.665,7560300006.0
2007-11-01 14:15:00,122.655,122.665,122.525,122.545,7465599990.0
2007-11-01 14:20:00,122.545,122.56,121.51,122.435,8421099994.0
2007-11-01 14:25:00,122.435,122.45,121.59,121.61,6295699997.0
2007-11-01 14:30:00,121.6,122.47,121.54,122.45,6884800003.0
2007-11-01 14:35:00,122.45,122.5,122.165,122.185,7260299991.0
2007-11-01 14:40:00,122.185,122.25,122.075,122.1,6481600000.0
2007-11-01 14:45:00,122.1,122.1,120.71,120.76,7720700010.0
2007-11-01 14:50:00,121.775,121.83,121.705,121.72,7984499996.0
2007-11-01 14:55:00,121.72,121.995,121.71,121.885,6596699997.0
2007-11-01 15:00:00,121.885,121.885,121.745,121.785,7697800016.0
2007-11-01 15:05:00,120.56,121.675,120.47,120.62,8704999946.0
2007-11-01 15:10:00,120.61,121.705,120.42,121.665,7020999993.0
2007-11-01 15:15:00,121.665,121.68,120.54,121.545,6755299968.0
2007-11-01 15:20:00,121.545,121.585,120.46,121.565,6219199984.0
2007-11-01 15:25:00,121.555,121.675,121.535,121.625,7085899995.0
2007-11-01 15:30:00,121.615,121.625,121.455,121.475,7750999979.0
2007-11-01 15:35:00,121.475,121.5,121.0,121.055,8744199988.0
2007-11-01 15:40:00,121.035,121.145,121.01,121.095,6899699997.0
2007-11-01 15:45:00,121.115,121.13,120.635,120.79,7562799988.0
2007-11-01 15:50:00,120.78,120.975,120.69,120.93,7111699996.0
2007-11-01 15:55:00,120.925,120.98,120.775,120.925,8848799988.0
2007-11-01 16:00:00,120.97,120.99,120.475,120.585,7628999998.0
2007-11-01 16:05:00,120.575,120.9,120.48,120.645,7952799973.0
2007-11-01 16:10:00,120.645,120.89,120.33,120.66,8523999977.0
2007-11-01 16:15:00,120.665,120.695,120.495,120.505,5612900000.0
2007-11-01 16:20:00,120.505,120.655,120.465,120.635,5828599989.0
2007-11-01 16:25:00,120.635,120.845,120.635,120.74,6075299997.0
2007-11-01 16:30:00,120.74,120.89,120.7,120.79,6735799995.0
2007-11-01 16:35:00,120.8,121.025,120.79,121.025,5968799993.0
2007-11-01 16:40:00,121.025,121.025,120.865,120.875,7249600010.0
2007-11-01 16:45:00,120.875,120.945,120.805,120.81,6823399988.0
2007-11-01 16:50:00,120.81,120.825,120.685,120.745,6942500004.0
2007-11-01 16:55:00,120.74,120.985,120.69,120.975,7284699993.0
2007-11-01 17:00:00,120.985,120.995,120.84,120.895,6404100013.0
2007-11-01 17:05:00,120.895,120.905,120.805,120.885,6831800014.0
2007-11-01 17:10:00,120.885,120.935,120.865,120.915,6197500000.0
2007-11-01 17:15:00,120.915,120.925,120.785,120.9,7258699974.0
2007-11-01 17:20:00,120.9,121.5,120.865,121.46,8074800014.0
2007-11-01 17:25:00,120.875,121.28,120.875,121.23,6866299919.0
2007-11-01 17:30:00,120.945,120.955,120.795,120.81,6990699972.0
2007-11-01 17:35:00,120.805,121.29,120.725,120.735,5946799998.0
2007-11-01 17:40:00,120.735,121.32,120.615,121.26,8283700011.0
2007-11-01 17:45:00,121.24,121.28,120.565,120.645,8155800006.0
2007-11-01 17:50:00,121.09,121.14,120.655,120.745,7495500023.0
2007-11-01 17:55:00,120.745,120.925,120.71,120.925,7659499997.0
2007-11-01 18:00:00,120.925,121.12,120.845,120.905,8013800009.0
2007-11-01 18:05:00,120.905,121.055,120.895,121.045,7963000029.0
2007-11-01 18:10:00,121.17,121.22,121.015,121.085,7926299989.0
2007-11-01 18:15:00,121.085,121.305,121.05,121.295,7080100003.0
2007-11-01 18:20:00,121.295,121.53,121.22,121.485,7647099974.0
2007-11-01 18:25:00,121.485,121.485,121.215,121.225,7996999973.0
2007-11-01 18:30:00,121.225,121.245,121.15,121.205,7719699963.0
2007-11-01 18:35:00,121.205,121.34,121.165,121.335,7568200002.0
2007-11-01 18:40:00,121.335,121.38,121.255,121.27,7792700002.0
2007-11-01 18:45:00,121.265,121.295,121.05,121.085,7404600001.0
2007-11-01 18:50:00,121.085,121.15,121.065,121.14,7267400000.0
2007-11-01 18:55:00,121.14,121.235,121.14,121.195,7516100000.0
2007-11-01 19:00:00,121.195,121.195,121.045,121.045,7831700035.0
2007-11-01 19:05:00,121.045,121.17,121.015,121.17,7079199999.0
2007-11-01 19:10:00,121.17,121.235,121.165,121.195,6636800000.0
2007-11-01 19:15:00,121.195,121.32,121.185,121.31,7636799999.0
2007-11-01 19:20:00,121.31,121.315,121.205,121.215,7482400000.0
2007-11-01 19:25:00,121.215,121.235,121.13,121.195,7834800000.0
2007-11-01 19:30:00,121.195,121.205,121.135,121.145,7456400000.0
2007-11-01 19:35:00,121.145,121.285,121.135,121.255,7455900002.0
2007-11-01 19:40:00,121.255,121.255,121.065,121.075,8914500002.0
2007-11-01 19:45:00,121.065,121.175,121.055,121.155,7675099991.0
2007-11-01 19:50:00,121.165,121.18,120.975,121.015,7421400007.0
2007-11-01 19:55:00,121.015,121.035,120.805,120.88,7495500001.0
2007-11-01 20:00:00,120.88,121.035,120.855,121.005,8112400060.0
2007-11-01 20:05:00,121.01,121.135,120.975,121.095,8199199992.0
2007-11-01 20:10:00,121.095,121.21,121.085,121.195,9187999995.0
2007-11-01 20:15:00,121.195,121.2,121.03,121.145,10256700004.0
2007-11-01 20:20:00,120.97,121.025,120.78,120.85,10536100000.0
2007-11-01 20:25:00,120.955,121.0,120.915,120.935,9984500000.0
2007-11-01 20:30:00,120.935,121.02,120.65,120.72,9622300000.0
2007-11-01 20:35:00,120.99,121.145,120.72,121.14,9747800000.0
2007-11-01 20:40:00,120.78,120.79,120.73,120.75,9786500000.0
2007-11-01 20:45:00,120.76,121.215,120.71,121.19,9713500003.0
2007-11-01 20:50:00,121.19,121.21,120.45,120.48,10195800000.0
2007-11-01 20:55:00,121.185,121.285,120.37,121.285,10132800000.0
2007-11-01 21:00:00,120.38,120.5,120.38,120.48,10600000000.0
2007-11-01 21:05:00,121.225,121.245,120.41,120.47,10139200000.0
2007-11-01 21:10:00,120.48,120.54,120.47,120.5,10024000000.0
2007-11-01 21:15:00,121.085,121.12,120.47,120.48,10231500001.0
2007-11-01 21:20:00,120.99,121.0,120.785,120.845,9773700001.0
2007-11-01 21:25:00,120.845,120.88,120.725,120.74,10369800001.0
2007-11-01 21:30:00,120.74,120.78,120.655,120.725,9209600000.0
2007-11-01 21:35:00,120.725,120.835,120.37,120.78,10080200000.0
2007-11-01 21:40:00,120.78,120.81,120.29,120.31,10362000000.0
2007-11-01 21:45:00,120.76,120.765,120.29,120.675,10047200000.0
2007-11-01 21:50:00,120.675,120.695,120.41,120.445,9672200000.0
2007-11-01 21:55:00,120.445,120.54,120.365,120.365,10091500000.0
2007-11-01 22:00:00,120.56,120.6,120.385,120.495,10308399998.0
2007-11-01 22:05:00,120.56,120.62,120.465,120.49,10536000000.0
2007-11-01 22:10:00,120.49,120.6,120.485,120.54,9909200000.0
2007-11-01 22:15:00,120.56,120.57,120.465,120.475,10106000000.0
2007-11-01 22:20:00,120.53,120.56,120.455,120.47,10311900000.0
2007-11-01 22:25:00,120.52,120.53,120.39,120.39,1932800000.0
2007-11-01 22:30:00,120.47,120.47,120.4,120.42,10433000000.0
2007-11-01 22:35:00,120.41,120.43,120.375,120.385,8346400000.0
2007-11-01 22:40:00,120.375,120.395,120.305,120.325,8263200006.0
2007-11-01 22:45:00,120.325,120.37,120.3,120.365,9959699999.0
2007-11-01 22:50:00,120.34,120.505,120.32,120.35,10304999978.0
2007-11-01 22:55:00,120.495,120.575,120.465,120.535,6349100000.0
2007-11-01 23:00:00,120.535,120.545,120.485,120.525,6886600000.0
2007-11-01 23:05:00,120.525,120.575,120.495,120.515,7666300000.0
2007-11-01 23:10:00,120.505,120.585,120.475,120.485,8216700000.0
2007-11-01 23:15:00,120.495,120.515,120.455,120.485,6307100000.0
2007-11-01 23:20:00,120.485,120.525,120.435,120.505,4360900000.0
2007-11-01 23:25:00,120.525,120.525,120.32,120.32,8439800003.0
2007-11-01 23:30:00,120.35,120.445,120.33,120.42,6675500000.0
2007-11-01 23:35:00,120.415,120.455,120.32,120.455,8306000000.0
2007-11-01 23:40:00,120.37,120.43,120.305,120.36,10464900000.0
2007-11-01 23:45:00,120.36,120.5,120.285,120.5,10009300000.0
2007-11-01 23:50:00,120.33,120.53,120.295,120.39,10063200000.0
2007-11-01 23:55:00,120.35,120.46,120.335,120.42,8628400000.0
2007-11-02 00:00:00,120.365,120.45,120.345,120.45,10603200000.0
2007-11-02 00:05:00,120.44,120.485,120.385,120.485,8463000000.0
2007-11-02 00:10:00,120.485,120.555,120.31,120.31,10056200000.0
2007-11-02 00:15:00,120.425,120.46,120.34,120.34,9339500000.0
2007-11-02 00:20:00,120.32,120.46,120.32,120.46,10496500000.0
2007-11-02 00:25:00,120.45,120.46,120.35,120.36,10496500000.0
2007-11-02 00:30:00,120.37,120.43,120.36,120.42,10496500000.0
2007-11-02 00:35:00,120.41,120.42,120.38,120.4,10496500000.0
2007-11-02 00:40:00,120.39,120.4,120.31,120.39,10496500000.0
2007-11-02 00:45:00,120.34,120.505,120.31,120.485,10287500000.0
2007-11-02 00:50:00,120.36,120.395,120.34,120.375,8486400000.0
2007-11-02 00:55:00,120.375,120.445,120.355,120.39,10636800000.0
2007-11-02 01:00:00,120.4,120.49,120.39,120.42,10697600000.0
2007-11-02 01:05:00,120.46,120.51,120.415,120.48,10495400000.0
2007-11-02 01:10:00,120.47,120.51,120.31,120.31,10165900000.0
2007-11-02 01:15:00,120.31,120.67,120.305,120.35,10108300000.0
2007-11-02 01:20:00,120.35,120.465,120.335,120.465,9904800000.0
2007-11-02 01:25:00,120.68,120.72,120.365,120.375,9936300006.0
2007-11-02 01:30:00,120.375,120.72,120.365,120.4,9740000000.0
2007-11-02 01:35:00,120.4,120.65,120.355,120.39,10411100000.0
2007-11-02 01:40:00,120.39,120.39,120.275,120.325,9911500000.0
2007-11-02 01:45:00,120.325,120.66,120.295,120.64,10072400000.0
2007-11-02 01:50:00,120.34,120.67,120.315,120.37,9914400000.0
2007-11-02 01:55:00,120.62,120.62,120.335,120.39,10165000000.0
2007-11-02 02:00:00,120.39,120.485,120.375,120.405,9747900000.0
2007-11-02 02:05:00,120.68,120.69,120.465,120.66,10178800000.0
2007-11-02 02:10:00,120.505,120.66,120.485,120.61,10239700001.0
2007-11-02 02:15:00,120.62,120.665,120.57,120.635,10021700000.0
2007-11-02 02:20:00,120.635,120.71,120.61,120.71,9891000000.0
2007-11-02 02:25:00,120.71,120.745,120.6,120.745,9954200000.0
2007-11-02 02:30:00,120.745,120.745,120.62,120.62,9782800000.0
2007-11-02 02:35:00,120.63,120.66,120.615,120.64,7858300000.0
2007-11-02 02:40:00,120.625,120.68,120.585,120.615,10322900000.0
2007-11-02 02:45:00,120.615,120.72,120.595,120.655,10328900000.0
2007-11-02 02:50:00,120.655,120.73,120.595,120.605,10049200000.0
2007-11-02 02:55:00,120.605,120.87,120.585,120.635,8970800000.0
2007-11-02 03:00:00,120.86,120.86,120.595,120.82,10291500000.0
2007-11-02 03:05:00,120.685,120.82,120.665,120.79,10253100000.0
2007-11-02 03:10:00,120.665,120.79,120.615,120.625,10272400000.0
2007-11-02 03:15:00,120.625,120.665,120.575,120.645,10239100002.0
2007-11-02 03:20:00,120.76,120.77,120.585,120.605,9649700000.0
2007-11-02 03:25:00,120.605,120.84,120.595,120.635,9361700000.0
2007-11-02 03:30:00,120.635,120.89,120.615,120.89,10306500000.0
2007-11-02 03:35:00,120.625,120.96,120.615,120.65,9607600000.0
2007-11-02 03:40:00,120.65,120.95,120.635,120.655,10128300000.0
2007-11-02 03:45:00,120.88,120.88,120.685,120.755,10295800000.0
2007-11-02 03:50:00,120.755,120.82,120.72,120.77,8414200012.0
2007-11-02 03:55:00,120.77,120.93,120.77,120.9,10049500000.0
2007-11-02 04:00:00,120.91,120.92,120.89,120.92,10242500000.0
2007-11-02 04:05:00,120.805,120.845,120.79,120.79,10282900000.0
2007-11-02 04:10:00,120.79,121.01,120.755,120.775,10199200000.0
2007-11-02 04:15:00,121.04,121.05,120.755,120.77,10312900000.0
2007-11-02 04:20:00,120.77,121.06,120.755,120.77,9746700000.0
2007-11-02 04:25:00,121.04,121.05,121.02,121.02,9877500000.0
2007-11-02 04:30:00,121.01,121.02,120.825,120.875,10062900000.0
2007-11-02 04:35:00,121.03,121.04,120.925,121.0,9199800000.0
2007-11-02 04:40:00,120.99,121.0,120.905,120.925,8946000000.0
2007-11-02 04:45:00,120.925,121.02,120.84,121.01,10352000000.0
2007-11-02 04:50:00,120.855,121.01,120.835,120.98,10371300000.0
2007-11-02 04:55:00,120.97,121.17,120.825,121.17,10187800000.0
2007-11-02 05:00:00,120.895,121.16,120.875,121.13,10183800000.0
2007-11-02 05:05:00,121.15,121.16,120.865,120.98,8963600000.0
2007-11-02 05:10:00,120.98,121.07,120.97,121.07,8015800000.0
2007-11-02 05:15:00,121.09,121.1,121.015,121.09,8021200000.0
2007-11-02 05:20:00,121.08,121.11,121.03,121.07,10120500000.0
2007-11-02 05:25:00,121.09,121.09,121.03,121.03,10036000000.0
2007-11-02 05:30:00,121.015,121.025,120.84,120.84,10075800000.0
2007-11-02 05:35:00,120.85,121.025,120.79,120.84,9843800000.0
2007-11-02 05:40:00,120.82,121.02,120.82,120.82,10126200000.0
2007-11-02 05:45:00,120.85,121.01,120.82,121.01,10538000000.0
2007-11-02 05:50:00,120.87,121.015,120.87,120.99,9465000000.0
2007-11-02 05:55:00,120.99,121.17,120.965,121.17,9894700000.0
2007-11-02 06:00:00,120.8,121.16,120.76,120.77,10354100000.0
2007-11-02 06:05:00,121.135,121.16,120.8,121.09,10293600000.0
2007-11-02 06:10:00,121.085,121.09,120.82,120.82,8006300000.0
2007-11-02 06:15:00,121.075,121.1,120.73,120.73,10077700000.0
2007-11-02 06:20:00,121.1,121.1,120.68,121.09,9195500000.0
2007-11-02 06:25:00,121.09,121.1,120.58,121.035,9535800000.0
2007-11-02 06:30:00,121.035,121.035,120.59,120.855,10167000000.0
2007-11-02 06:35:00,120.855,120.885,120.53,120.84,9957100000.0
2007-11-02 06:40:00,120.84,120.875,120.795,120.83,9849500001.0
2007-11-02 06:45:00,120.83,120.98,120.6,120.61,10039000000.0
2007-11-02 06:50:00,120.885,120.915,120.65,120.66,10223900000.0
2007-11-02 06:55:00,120.67,120.89,120.67,120.815,10397499984.0
2007-11-02 07:00:00,120.65,120.79,120.53,120.56,10056199994.0
2007-11-02 07:05:00,120.77,120.89,120.765,120.825,10272799994.0
2007-11-02 07:10:00,120.32,120.87,120.25,120.835,10001700000.0
2007-11-02 07:15:00,120.835,120.845,120.72,120.73,9424100000.0
2007-11-02 07:20:00,120.73,120.74,120.655,120.7,9906100001.0
2007-11-02 07:25:00,120.695,120.72,120.555,120.61,9488600000.0
2007-11-02 07:30:00,120.61,120.67,120.585,120.6,9731500000.0
2007-11-02 07:35:00,120.6,120.6,120.525,120.55,10091600005.0
2007-11-02 07:40:00,120.55,120.655,120.535,120.63,10364200000.0
2007-11-02 07:45:00,120.63,120.74,120.565,120.6,10164500000.0
2007-11-02 07:50:00,120.6,120.67,120.555,120.645,9757100000.0
2007-11-02 07:55:00,120.645,120.88,120.645,120.84,10524000000.0
2007-11-02 08:00:00,120.605,120.635,120.535,120.56,10232800000.0
2007-11-02 08:05:00,120.555,120.56,120.325,120.34,9408300000.0
2007-11-02 08:10:00,120.33,120.355,120.205,120.31,10037199999.0
2007-11-02 08:15:00,120.31,120.405,120.29,120.405,10082700005.0
2007-11-02 08:20:00,120.405,120.6,120.405,120.545,9778400000.0
2007-11-02 08:25:00,120.545,121.18,120.495,121.15,9963200000.0
2007-11-02 08:30:00,120.52,120.83,120.515,120.81,10108300000.0
2007-11-02 08:35:00,120.81,121.18,120.705,120.79,10142500001.0
2007-11-02 08:40:00,120.79,121.15,120.765,121.13,9979000000.0
2007-11-02 08:45:00,121.12,121.17,120.695,121.11,9782400002.0
2007-11-02 08:50:00,120.715,120.765,120.625,120.685,10310700006.0
2007-11-02 08:55:00,121.11,121.12,120.69,120.845,9368500000.0
2007-11-02 09:00:00,120.845,121.19,120.815,120.96,9909300018.0
2007-11-02 09:05:00,120.965,121.11,120.935,120.98,9864900037.0
2007-11-02 09:10:00,120.98,121.17,120.93,121.14,8815899999.0
2007-11-02 09:15:00,121.02,121.165,121.01,121.115,9115800015.0
2007-11-02 09:20:00,121.115,121.17,121.115,121.145,9766900001.0
2007-11-02 09:25:00,121.145,121.205,121.125,121.15,9750700009.0
2007-11-02 09:30:00,121.15,121.16,121.04,121.07,10246399950.0
2007-11-02 09:35:00,121.06,121.185,121.06,121.15,10090599968.0
2007-11-02 09:40:00,121.15,121.16,120.98,121.13,9667999998.0
2007-11-02 09:45:00,121.13,121.165,121.105,121.125,9812500006.0
2007-11-02 09:50:00,121.125,121.135,121.065,121.105,7446099999.0
2007-11-02 09:55:00,121.105,121.155,121.055,121.145,9319699997.0
2007-11-02 10:00:00,121.145,121.2,121.125,121.125,9533199993.0
2007-11-02 10:05:00,121.115,121.21,121.075,121.095,9812999997.0
2007-11-02 10:10:00,121.095,121.18,121.085,121.145,7622800000.0
2007-11-02 10:15:00,121.155,121.28,121.145,121.18,9325700000.0
2007-11-02 10:20:00,121.18,121.28,121.095,121.135,10038100009.0
2007-11-02 10:25:00,121.135,121.135,121.045,121.045,8109900004.0
2007-11-02 10:30:00,121.045,121.13,121.025,121.085,8469200006.0
2007-11-02 10:35:00,121.085,121.115,121.015,121.09,9178600032.0
2007-11-02 10:40:00,121.09,121.095,120.995,121.025,8487000000.0
2007-11-02 10:45:00,121.025,121.09,120.925,121.07,8994699999.0
2007-11-02 10:50:00,121.075,121.105,121.02,121.055,8484300000.0
2007-11-02 10:55:00,121.06,121.225,121.035,121.225,7798800014.0
2007-11-02 11:00:00,121.225,121.225,121.145,121.175,7472700000.0
2007-11-02 11:05:00,121.175,121.235,121.135,121.205,7160900011.0
2007-11-02 11:10:00,121.205,121.225,121.165,121.205,9027700015.0
2007-11-02 11:15:00,121.205,121.335,121.195,121.275,6011099998.0
2007-11-02 11:20:00,121.275,121.31,121.255,121.3,9076299970.0
2007-11-02 11:25:00,121.3,121.355,121.265,121.305,7683699997.0
2007-11-02 11:30:00,121.305,121.605,121.305,121.505,6568000000.0
2007-11-02 11:35:00,121.51,121.625,121.495,121.575,7159099999.0
2007-11-02 11:40:00,121.585,121.585,121.53,121.535,8474000000.0
2007-11-02 11:45:00,121.53,121.54,121.385,121.475,8060500001.0
2007-11-02 11:50:00,121.475,121.57,121.475,121.535,9202900000.0
2007-11-02 11:55:00,121.53,121.54,121.145,121.28,7388300002.0
2007-11-02 12:00:00,121.275,121.445,121.265,121.415,8749399999.0
2007-11-02 12:05:00,122.14,122.14,121.255,121.275,8606499997.0
2007-11-02 12:10:00,121.285,121.395,121.195,121.365,7831100000.0
2007-11-02 12:15:00,121.355,121.385,121.305,121.365,8189499995.0
2007-11-02 12:20:00,121.365,122.1,121.275,121.295,9176600002.0
2007-11-02 12:25:00,121.295,121.325,121.275,121.305,6027300000.0
2007-11-02 12:30:00,121.305,121.405,121.3,121.405,4613300000.0
2007-11-02 12:35:00,121.405,122.25,121.39,121.415,6717300000.0
2007-11-02 12:40:00,121.415,121.575,121.415,121.515,5140699999.0
2007-11-02 12:45:00,121.515,121.55,121.485,121.5,4268800000.0
2007-11-02 12:50:00,121.5,121.56,121.43,121.485,7528000001.0
2007-11-02 12:55:00,121.485,121.535,121.275,121.285,6484400000.0
2007-11-02 13:00:00,122.48,122.53,122.015,122.135,3517100020.0
2007-11-02 13:05:00,122.135,122.165,122.065,122.115,4645100000.0
2007-11-02 13:10:00,122.105,122.195,122.055,122.145,4220000002.0
2007-11-02 13:15:00,122.14,122.315,122.1,122.285,6810200005.0
2007-11-02 13:20:00,122.285,122.295,122.015,122.055,7713900001.0
2007-11-02 13:25:00,122.05,122.17,121.995,122.165,5808700000.0
2007-11-02 13:30:00,122.165,122.175,121.995,122.135,6187700000.0
2007-11-02 13:35:00,122.135,122.335,122.055,122.235,6839900000.0
2007-11-02 13:40:00,122.235,122.345,122.21,122.305,9241600033.0
2007-11-02 13:45:00,122.305,122.525,122.295,122.49,8770500000.0
2007-11-02 13:50:00,122.49,122.99,122.455,122.495,9501800000.0
2007-11-02 13:55:00,122.485,122.55,122.43,122.47,9077100000.0
2007-11-02 14:00:00,122.47,122.575,122.425,122.515,8144000039.0
2007-11-02 14:05:00,122.515,122.695,122.475,122.645,7690600117.0
2007-11-02 14:10:00,122.645,122.695,122.545,122.605,7738400041.0
2007-11-02 14:15:00,122.605,122.655,122.435,122.515,6757000000.0
2007-11-02 14:20:00,122.515,122.54,122.375,122.41,7518200006.0
2007-11-02 14:25:00,122.41,122.705,122.405,122.675,6334400000.0
2007-11-02 14:30:00,122.675,123.435,122.675,123.295,6680800053.0
2007-11-02 14:35:00,123.29,123.365,123.115,123.125,3720100004.0
2007-11-02 14:40:00,123.135,123.195,122.895,123.025,3951099997.0
2007-11-02 14:45:00,123.025,123.035,122.745,122.785,4616200001.0
2007-11-02 14:50:00,122.785,123.015,122.755,123.0,7387700001.0
2007-11-02 14:55:00,122.995,123.08,122.915,123.055,6704900006.0
2007-11-02 15:00:00,123.055,123.305,123.045,123.235,6486300000.0
2007-11-02 15:05:00,123.235,123.405,123.205,123.3,5755899999.0
2007-11-02 15:10:00,123.3,123.365,123.285,123.3,7128100000.0
2007-11-02 15:15:00,123.3,123.375,123.185,123.205,7262299997.0
2007-11-02 15:20:00,123.205,123.225,123.095,123.125,6241099999.0
2007-11-02 15:25:00,123.125,123.195,123.065,123.115,4882400000.0
2007-11-02 15:30:00,123.115,123.165,123.035,123.045,5477499999.0
2007-11-02 15:35:00,123.045,123.045,122.89,122.985,5493299999.0
2007-11-02 15:40:00,122.985,123.055,122.885,122.915,5749400000.0
2007-11-02 15:45:00,122.915,122.925,122.625,122.665,6789299998.0
2007-11-02 15:50:00,122.665,122.725,122.305,122.325,6852999999.0
2007-11-02 15:55:00,122.325,122.665,122.265,122.615,7518200000.0
2007-11-02 16:00:00,122.595,122.75,122.485,122.575,7620200012.0
2007-11-02 16:05:00,122.58,122.585,122.275,122.445,6802900000.0
2007-11-02 16:10:00,122.43,122.6,122.3,122.475,7232800000.0
2007-11-02 16:15:00,122.475,122.52,122.255,122.255,7630100001.0
2007-11-02 16:20:00,122.265,122.585,122.255,122.565,6271000000.0
2007-11-02 16:25:00,122.565,122.735,122.55,122.715,6377300000.0
2007-11-02 16:30:00,122.715,122.845,122.695,122.695,6139500000.0
2007-11-02 16:35:00,122.695,122.735,122.545,122.555,5812800000.0
2007-11-02 16:40:00,122.555,122.605,122.435,122.525,6635400000.0
2007-11-02 16:45:00,122.53,122.615,122.475,122.475,6166800000.0
2007-11-02 16:50:00,122.475,122.565,122.455,122.515,5255199998.0
2007-11-02 16:55:00,122.525,122.685,122.515,122.545,7523300009.0
2007-11-02 17:00:00,122.545,122.605,122.505,122.555,5340200005.0
2007-11-02 17:05:00,122.555,122.555,122.395,122.395,5478100002.0
2007-11-02 17:10:00,122.395,122.535,122.355,122.535,3882700000.0
2007-11-02 17:15:00,122.535,122.595,122.465,122.465,5154600000.0
2007-11-02 17:20:00,122.465,122.475,122.325,122.465,5141600000.0
2007-11-02 17:25:00,122.455,122.465,122.245,122.295,5378400000.0
2007-11-02 17:30:00,122.315,122.47,122.285,122.445,8077700000.0
2007-11-02 17:35:00,122.445,122.475,122.325,122.465,7413600000.0
2007-11-02 17:40:00,122.465,122.525,122.435,122.495,7980800000.0
2007-11-02 17:45:00,122.495,122.56,122.46,122.5,6907100000.0
2007-11-02 17:50:00,122.5,122.76,122.45,122.67,6448600000.0
2007-11-02 17:55:00,122.665,122.68,122.565,122.57,7517000000.0
2007-11-02 18:00:00,122.57,122.63,122.555,122.625,6097700008.0
2007-11-02 18:05:00,122.62,122.725,122.605,122.685,6600499999.0
2007-11-02 18:10:00,122.685,122.815,122.685,122.765,8194800000.0
2007-11-02 18:15:00,122.765,122.765,122.585,122.685,7691099999.0
2007-11-02 18:20:00,122.685,122.705,122.605,122.685,7933200001.0
2007-11-02 18:25:00,122.685,122.825,122.65,122.775,8121200003.0
2007-11-02 18:30:00,122.775,122.8,122.675,122.69,7865500007.0
2007-11-02 18:35:00,122.69,122.825,122.65,122.82,8248400000.0
2007-11-02 18:40:00,122.82,123.01,122.795,122.95,7813399998.0
2007-11-02 18:45:00,122.955,123.025,122.735,122.75,7670700007.0
2007-11-02 18:50:00,122.745,122.775,122.625,122.645,7550699998.0
2007-11-02 18:55:00,122.655,122.775,122.615,122.715,8541200020.0
2007-11-02 19:00:00,122.715,122.885,122.685,122.875,8066800001.0
2007-11-02 19:05:00,122.875,122.9,122.785,122.785,7323900006.0
2007-11-02 19:10:00,122.795,122.845,122.73,122.73,7309600002.0
2007-11-02 19:15:00,122.73,122.86,122.725,122.845,8193299991.0
2007-11-02 19:20:00,122.845,122.855,122.645,122.655,7442700000.0
2007-11-02 19:25:00,122.655,122.785,122.655,122.76,8018200000.0
2007-11-02 19:30:00,122.76,122.79,122.705,122.725,7545400000.0
2007-11-02 19:35:00,122.72,122.84,122.72,122.795,7864400000.0
2007-11-02 19:40:00,122.795,122.795,122.64,122.655,8494300000.0
2007-11-02 19:45:00,122.655,122.795,122.635,122.77,7985800000.0
2007-11-02 19:50:00,122.77,122.86,122.77,122.795,8415900000.0
2007-11-02 19:55:00,122.795,122.83,122.745,122.755,8331000000.0
2007-11-02 20:00:00,122.755,122.89,122.735,122.86,8432400000.0
2007-11-02 20:05:00,122.865,122.875,122.81,122.835,8428300000.0
2007-11-02 20:10:00,122.84,122.87,122.815,122.855,8796300000.0
2007-11-02 20:15:00,122.855,122.86,122.785,122.795,8464500000.0
2007-11-02 20:20:00,122.8,122.865,122.755,122.855,8355500000.0
2007-11-02 20:25:00,122.855,122.905,122.845,122.885,8233400000.0
2007-11-02 20:30:00,122.89,122.89,122.815,122.815,8736400007.0
2007-11-02 20:35:00,122.815,122.825,122.725,122.745,8540800001.0
2007-11-02 20:40:00,122.745,122.815,122.735,122.795,8637500000.0
2007-11-02 20:45:00,122.795,122.8,122.725,122.76,8728100000.0
2007-11-02 20:50:00,122.76,122.76,122.595,122.62,8383500000.0
2007-11-02 20:55:00,122.62,122.64,122.545,122.62,8151300000.0
2007-11-02 21:00:00,122.62,122.705,122.605,122.675,8255500001.0
2007-11-02 21:05:00,122.675,122.69,122.65,122.69,8966800000.0
2007-11-02 21:10:00,122.69,122.69,122.605,122.635,8619300000.0
2007-11-02 21:15:00,122.64,122.675,122.615,122.67,8563300000.0
2007-11-02 21:20:00,122.675,122.795,122.675,122.715,8061999998.0
2007-11-02 21:25:00,122.705,122.745,122.655,122.675,8606500000.0
2007-11-02 21:30:00,122.675,122.755,122.65,122.705,6726100000.0
2007-11-02 21:35:00,122.71,122.745,122.655,122.685,6779699995.0
2007-11-02 21:40:00,122.685,122.865,122.67,122.85,7566499990.0
2007-11-02 21:45:00,122.85,122.925,122.815,122.84,7648700000.0
2007-11-02 21:50:00,122.84,122.895,122.745,122.81,9497799997.0
2007-11-02 21:55:00,122.81,122.885,122.805,122.87,8305700007.0
2007-11-02 22:00:00,122.87,122.945,122.855,122.915,7859000000.0
2007-11-02 22:05:00,122.915,123.015,122.915,122.985,5771900000.0
2007-11-02 22:10:00,122.995,123.005,122.905,122.925,7280600001.0
2007-11-02 22:15:00,122.925,123.015,122.895,122.985,6182500001.0
2007-11-02 22:20:00,122.985,123.0,122.955,122.965,8684700000.0
2007-11-02 22:25:00,122.975,122.975,122.94,122.95,7748000000.0
2007-11-02 22:30:00,122.94,123.06,122.935,123.035,5842000000.0
2007-11-02 22:35:00,123.035,123.055,122.98,123.0,8286700000.0
2007-11-02 22:40:00,123.0,123.01,122.92,122.92,7348200000.0
2007-11-02 22:45:00,122.92,122.97,122.835,122.845,8218600000.0
2007-11-02 22:50:00,122.845,122.865,122.805,122.845,8241800000.0
2007-11-02 22:55:00,122.845,122.875,122.735,122.795,7766900000.0
2007-11-05 00:00:00,122.43,122.45,122.42,122.45,4345000000.0
2007-11-05 00:05:00,122.44,122.48,122.43,122.44,4345000000.0
2007-11-05 00:10:00,122.625,122.655,122.615,122.615,5217100000.0
2007-11-05 00:15:00,122.615,122.625,122.515,122.515,5903500000.0
2007-11-05 00:20:00,122.515,122.565,122.495,122.535,5877200000.0
2007-11-05 00:25:00,122.535,122.545,122.505,122.535,6481200000.0
2007-11-05 00:30:00,122.535,122.555,122.505,122.555,5251300000.0
2007-11-05 00:35:00,122.555,122.555,122.495,122.535,5674700000.0
2007-11-05 00:40:00,122.535,122.535,122.485,122.515,7437200000.0
2007-11-05 00:45:00,122.505,122.525,122.445,122.455,5571200000.0
2007-11-05 00:50:00,122.455,122.465,122.385,122.415,5932000000.0
2007-11-05 00:55:00,122.415,122.445,122.385,122.415,4713500000.0
2007-11-05 01:00:00,122.415,122.435,122.365,122.435,5569300000.0
2007-11-05 01:05:00,122.435,122.465,122.385,122.445,6092800000.0
2007-11-05 01:10:00,122.38,122.45,122.37,122.425,10251200000.0
2007-11-05 01:15:00,122.425,122.435,122.28,122.28,10576900000.0
2007-11-05 01:20:00,122.35,122.365,122.15,122.29,10420900000.0
2007-11-05 01:25:00,122.29,122.38,122.275,122.355,10007200000.0
2007-11-05 01:30:00,122.355,122.375,122.2,122.21,10065700000.0
2007-11-05 01:35:00,122.365,122.375,122.305,122.375,10161500000.0
2007-11-05 01:40:00,122.375,122.405,122.2,122.27,10397300000.0
2007-11-05 01:45:00,122.425,122.45,122.345,122.385,10278800000.0
2007-11-05 01:50:00,122.385,122.39,122.32,122.375,9878200000.0
2007-11-05 01:55:00,122.375,122.405,122.335,122.37,10392000000.0
2007-11-05 02:00:00,122.37,122.43,122.335,122.365,9240800000.0
2007-11-05 02:05:00,122.46,122.48,122.33,122.375,10280000000.0
2007-11-05 02:10:00,122.48,122.62,122.365,122.6,10217000000.0
2007-11-05 02:15:00,122.395,122.55,122.27,122.53,9772299998.0
2007-11-05 02:20:00,122.265,122.51,122.115,122.51,7702299998.0
2007-11-05 02:25:00,122.5,122.51,122.185,122.5,8064000000.0
2007-11-05 02:30:00,122.26,122.51,122.195,122.205,10454399978.0
2007-11-05 02:35:00,122.21,122.215,122.095,122.125,8187700003.0
2007-11-05 02:40:00,122.48,122.49,122.21,122.47,8343300000.0
2007-11-05 02:45:00,122.235,122.47,122.235,122.46,10285300000.0
2007-11-05 02:50:00,122.3,122.36,122.295,122.34,10427099998.0
2007-11-05 02:55:00,122.47,122.47,122.345,122.47,10554300000.0
2007-11-05 03:00:00,122.375,122.48,122.37,122.47,10188499993.0
2007-11-05 03:05:00,122.47,122.51,122.47,122.485,9759000000.0
2007-11-05 03:10:00,122.485,122.635,122.485,122.6,9993000000.0
2007-11-05 03:15:00,122.6,122.605,122.525,122.525,10118200000.0
2007-11-05 03:20:00,122.525,122.54,122.48,122.48,10361900000.0
2007-11-05 03:25:00,122.495,122.52,122.485,122.495,10297200000.0
2007-11-05 03:30:00,122.495,122.51,122.455,122.475,10357900000.0
2007-11-05 03:35:00,122.5,122.5,122.445,122.455,9006000000.0
2007-11-05 03:40:00,122.455,122.52,122.445,122.47,8465300000.0
2007-11-05 03:45:00,122.47,122.52,122.445,122.46,10193800000.0
2007-11-05 03:50:00,122.46,122.51,122.445,122.455,10488000000.0
2007-11-05 03:55:00,122.455,122.52,122.445,122.52,9948100000.0
2007-11-05 04:00:00,122.51,122.52,122.425,122.445,10465700000.0
2007-11-05 04:05:00,122.445,122.53,122.435,122.495,10592000000.0
2007-11-05 04:10:00,122.51,122.515,122.45,122.515,10384400000.0
2007-11-05 04:15:00,122.515,122.535,122.38,122.4,10558400000.0
2007-11-05 04:20:00,122.53,122.53,122.4,122.4,8836000000.0
2007-11-05 04:25:00,122.39,122.5,122.32,122.34,9228000000.0
2007-11-05 04:30:00,122.33,122.505,122.33,122.5,10584000000.0
2007-11-05 04:35:00,122.485,122.485,122.31,122.32,8209200000.0
2007-11-05 04:40:00,122.31,122.515,122.31,122.51,8026400000.0
2007-11-05 04:45:00,122.51,122.53,122.36,122.5,9957300000.0
2007-11-05 04:50:00,122.5,122.51,122.42,122.42,9659100001.0
2007-11-05 04:55:00,122.39,122.44,122.37,122.37,10354500000.0
2007-11-05 05:00:00,122.51,122.535,122.35,122.36,9807300000.0
2007-11-05 05:05:00,122.51,122.535,122.485,122.505,10021100000.0
2007-11-05 05:10:00,122.505,122.52,122.37,122.455,10182800000.0
2007-11-05 05:15:00,122.455,122.465,122.37,122.37,10427200000.0
2007-11-05 05:20:00,122.38,122.445,122.37,122.375,10551400003.0
2007-11-05 05:25:00,122.43,122.48,122.325,122.35,10418200000.0
2007-11-05 05:30:00,122.325,122.38,122.305,122.355,10190299998.0
2007-11-05 05:35:00,122.355,122.41,122.295,122.32,10336599984.0
2007-11-05 05:40:00,122.39,122.41,122.315,122.365,8901900000.0
2007-11-05 05:45:00,122.37,122.38,122.345,122.38,10472800000.0
2007-11-05 05:50:00,122.41,122.445,122.38,122.4,10637200000.0
2007-11-05 05:55:00,122.415,122.44,122.345,122.375,8128100000.0
2007-11-05 06:00:00,122.375,122.42,122.345,122.41,10492000000.0
2007-11-05 06:05:00,122.42,122.43,122.335,122.42,10015300000.0
2007-11-05 06:10:00,122.43,122.44,122.365,122.375,9320500000.0
2007-11-05 06:15:00,122.375,122.4,122.365,122.365,9316300000.0
2007-11-05 06:20:00,122.365,122.435,122.355,122.43,10047200000.0
2007-11-05 06:25:00,122.43,122.48,122.375,122.415,10165500000.0
2007-11-05 06:30:00,122.44,122.47,122.42,122.44,10560000000.0
2007-11-05 06:35:00,122.43,122.52,122.365,122.51,9984000000.0
2007-11-05 06:40:00,122.52,122.52,122.365,122.395,8311900000.0
2007-11-05 06:45:00,122.54,122.57,122.345,122.37,10068000000.0
2007-11-05 06:50:00,122.54,122.56,122.39,122.54,10348000000.0
2007-11-05 06:55:00,122.55,122.57,122.405,122.44,9836399994.0
2007-11-05 07:00:00,122.44,122.62,122.395,122.61,10091599964.0
2007-11-05 07:05:00,122.6,122.67,122.39,122.425,10458400000.0
2007-11-05 07:10:00,122.425,122.44,122.405,122.42,10350700000.0
2007-11-05 07:15:00,122.42,122.75,122.415,122.72,9569600000.0
2007-11-05 07:20:00,122.71,122.72,122.405,122.62,10347700000.0
2007-11-05 07:25:00,122.415,122.62,122.375,122.55,10506300000.0
2007-11-05 07:30:00,122.42,122.59,122.415,122.435,9894600005.0
2007-11-05 07:35:00,122.435,122.53,122.435,122.51,9981199996.0
2007-11-05 07:40:00,122.51,122.555,122.47,122.555,10503700002.0
2007-11-05 07:45:00,122.5,122.555,122.5,122.54,8432000000.0
2007-11-05 07:50:00,122.53,122.57,122.52,122.55,9728500000.0
2007-11-05 07:55:00,122.54,122.67,122.535,122.59,10188700000.0
2007-11-05 08:00:00,122.585,122.615,122.56,122.605,10212700000.0
2007-11-05 08:05:00,122.605,122.74,122.595,122.655,8353600000.0
2007-11-05 08:10:00,122.78,122.81,122.655,122.81,10276900000.0
2007-11-05 08:15:00,122.715,122.735,122.675,122.715,10348400000.0
2007-11-05 08:20:00,122.715,122.72,122.605,122.62,10304000000.0
2007-11-05 08:25:00,122.73,122.73,122.505,122.56,10352999995.0
2007-11-05 08:30:00,122.72,122.72,122.515,122.53,10492600000.0
2007-11-05 08:35:00,122.53,122.595,122.445,122.505,10475099999.0
2007-11-05 08:40:00,122.61,122.61,122.435,122.52,10430599998.0
2007-11-05 08:45:00,122.505,122.57,122.48,122.57,10447700000.0
2007-11-05 08:50:00,122.59,122.59,122.48,122.55,10516000000.0
2007-11-05 08:55:00,122.39,122.685,122.34,122.685,10410400000.0
2007-11-05 09:00:00,122.685,122.71,122.565,122.655,10041300000.0
2007-11-05 09:05:00,122.655,122.765,122.29,122.36,9972800000.0
2007-11-05 09:10:00,122.765,122.81,122.36,122.805,9822399997.0
2007-11-05 09:15:00,122.805,122.805,122.735,122.745,7629400000.0
2007-11-05 09:20:00,122.37,122.755,122.37,122.73,7762600000.0
2007-11-05 09:25:00,122.73,122.735,122.28,122.73,9789100000.0
2007-11-05 09:30:00,122.73,122.73,122.605,122.675,9720900000.0
2007-11-05 09:35:00,122.26,122.655,122.24,122.595,9969100000.0
2007-11-05 09:40:00,122.605,122.61,122.45,122.55,9635500010.0
2007-11-05 09:45:00,122.55,122.6,122.525,122.565,9619200000.0
2007-11-05 09:50:00,122.6,122.69,122.365,122.405,8106300010.0
2007-11-05 09:55:00,122.405,122.435,122.325,122.405,9231300001.0
2007-11-05 10:00:00,122.405,122.415,122.025,122.055,8822500001.0
2007-11-05 10:05:00,122.045,122.415,122.045,122.365,6744800000.0
2007-11-05 10:10:00,122.365,122.44,122.295,122.295,8678400000.0
2007-11-05 10:15:00,122.295,122.375,122.275,122.33,7271400010.0
2007-11-05 10:20:00,122.33,122.87,122.325,122.375,8629400000.0
2007-11-05 10:25:00,122.375,122.375,122.275,122.275,9785700000.0
2007-11-05 10:30:00,122.275,122.77,122.235,122.77,8368800000.0
2007-11-05 10:35:00,122.275,122.485,122.255,122.465,6805800000.0
2007-11-05 10:40:00,122.465,122.71,122.425,122.47,8839300000.0
2007-11-05 10:45:00,122.47,122.63,122.455,122.595,8640000000.0
2007-11-05 10:50:00,122.595,122.75,122.59,122.725,9397600000.0
2007-11-05 10:55:00,122.725,122.87,122.705,122.815,9552900001.0
2007-11-05 11:00:00,122.815,122.855,122.715,122.76,8611800000.0
2007-11-05 11:05:00,122.76,122.815,122.705,122.725,8334500000.0
2007-11-05 11:10:00,122.725,122.805,122.715,122.765,7537300000.0
2007-11-05 11:15:00,122.765,122.88,122.745,122.795,7270500000.0
2007-11-05 11:20:00,122.795,122.87,122.63,122.69,8132900000.0
2007-11-05 11:25:00,122.805,122.845,122.755,122.765,6778300000.0
2007-11-05 11:30:00,122.765,122.83,122.65,122.78,9130800002.0
2007-11-05 11:35:00,122.78,122.78,122.655,122.67,9695300004.0
2007-11-05 11:40:00,122.67,122.845,122.625,122.805,8632200000.0
2007-11-05 11:45:00,122.805,122.965,122.78,122.82,6862400015.0
2007-11-05 11:50:00,122.82,122.86,122.745,122.755,7615400001.0
2007-11-05 11:55:00,122.755,122.765,122.685,122.735,9094475586.0
2007-11-05 12:00:00,122.735,122.735,122.51,122.71,9164200000.0
2007-11-05 12:05:00,122.71,122.775,122.66,122.675,8467600002.0
2007-11-05 12:10:00,122.675,122.87,122.645,122.865,7520000001.0
2007-11-05 12:15:00,122.865,122.905,122.725,122.755,8765500000.0
2007-11-05 12:20:00,122.755,122.79,122.21,122.7,9238300000.0
2007-11-05 12:25:00,122.7,122.755,122.2,122.735,9220400002.0
2007-11-05 12:30:00,122.735,122.735,122.13,122.18,8455700021.0
2007-11-05 12:35:00,122.725,122.765,122.685,122.74,8720500007.0
2007-11-05 12:40:00,122.74,122.765,122.65,122.69,8482900000.0
2007-11-05 12:45:00,122.69,122.71,122.59,122.605,8936700000.0
2007-11-05 12:50:00,122.605,122.635,122.515,122.615,7969100000.0
2007-11-05 12:55:00,122.29,122.635,122.03,122.11,8439100000.0
2007-11-05 13:00:00,122.565,122.575,122.07,122.09,7922800000.0
2007-11-05 13:05:00,122.535,122.545,122.335,122.345,7698600000.0
2007-11-05 13:10:00,122.345,122.365,122.25,122.305,8803200001.0
2007-11-05 13:15:00,122.305,122.32,122.215,122.255,8744499999.0
2007-11-05 13:20:00,122.255,122.33,122.215,122.235,9755900000.0
2007-11-05 13:25:00,122.235,122.285,122.165,122.195,9601900001.0
2007-11-05 13:30:00,122.205,122.23,122.115,122.16,9460700000.0
2007-11-05 13:35:00,122.16,122.205,122.095,122.105,9846400000.0
2007-11-05 13:40:00,122.115,122.145,122.08,122.135,10122000000.0
2007-11-05 13:45:00,122.135,122.145,122.065,122.105,8683500000.0
2007-11-05 13:50:00,122.105,122.275,122.105,122.26,7267800000.0
2007-11-05 13:55:00,122.26,122.295,122.02,122.1,6207100000.0
2007-11-05 14:00:00,122.1,122.35,122.065,122.09,9152200000.0
2007-11-05 14:05:00,122.085,122.19,122.075,122.105,9164700002.0
2007-11-05 14:10:00,122.115,122.19,122.08,122.175,9870100000.0
2007-11-05 14:15:00,122.175,122.34,122.165,122.26,9725800000.0
2007-11-05 14:20:00,122.26,122.305,122.195,122.195,6320000000.0
2007-11-05 14:25:00,122.195,122.225,122.125,122.16,7634299994.0
2007-11-05 14:30:00,122.16,122.18,122.095,122.17,9643700000.0
2007-11-05 14:35:00,122.15,122.24,122.135,122.205,9232900000.0
2007-11-05 14:40:00,122.205,122.28,122.19,122.225,8539100000.0
2007-11-05 14:45:00,122.225,122.42,122.225,122.38,8394300000.0
2007-11-05 14:50:00,122.38,122.4,122.235,122.255,9916000000.0
2007-11-05 14:55:00,122.26,122.35,122.2,122.335,9977200000.0
2007-11-05 15:00:00,122.35,122.36,122.285,122.325,9662700000.0
2007-11-05 15:05:00,122.325,122.395,122.265,122.27,9393300000.0
2007-11-05 15:10:00,122.27,122.305,122.17,122.265,8712200016.0
2007-11-05 15:15:00,122.255,122.305,122.225,122.255,8961200000.0
2007-11-05 15:20:00,122.26,122.33,122.19,122.23,3130800004.0
2007-11-05 15:25:00,122.22,122.25,122.19,122.22,2329900000.0
2007-11-05 15:30:00,122.22,122.23,122.15,122.18,2806100002.0
2007-11-05 15:35:00,122.19,122.22,122.14,122.22,3121800022.0
2007-11-05 15:40:00,122.22,122.22,122.105,122.135,3501400000.0
2007-11-05 15:45:00,122.135,122.25,122.13,122.19,4289400000.0
2007-11-05 15:50:00,122.19,122.235,122.155,122.195,4108000001.0
2007-11-05 15:55:00,122.185,122.295,122.185,122.255,3748900001.0
2007-11-05 16:00:00,122.265,122.33,122.195,122.32,4628100001.0
2007-11-05 16:05:00,122.32,122.36,122.165,122.18,5052000000.0
2007-11-05 16:10:00,122.18,122.23,122.165,122.21,3485800000.0
2007-11-05 16:15:00,122.21,122.22,122.135,122.145,4290800000.0
2007-11-05 16:20:00,122.145,122.165,122.095,122.12,4133700000.0
2007-11-05 16:25:00,122.125,122.14,121.975,122.005,4285600000.0
2007-11-05 16:30:00,122.005,122.04,121.925,122.04,4458800000.0
2007-11-05 16:35:00,122.04,122.18,122.0,122.16,5165200000.0
2007-11-05 16:40:00,122.16,122.21,122.035,122.055,5976600000.0
2007-11-05 16:45:00,122.055,122.215,122.02,122.215,5021300000.0
2007-11-05 16:50:00,122.215,122.225,122.125,122.19,5274800000.0
2007-11-05 16:55:00,122.185,122.305,122.185,122.275,5538200000.0
2007-11-05 17:00:00,122.255,122.595,122.255,122.49,5614100000.0
2007-11-05 17:05:00,122.49,122.555,122.455,122.485,4473400000.0
2007-11-05 17:10:00,122.485,122.595,122.455,122.575,5621800000.0
2007-11-05 17:15:00,122.57,122.575,122.445,122.465,5340800000.0
2007-11-05 17:20:00,122.465,122.65,122.465,122.615,4270900000.0
2007-11-05 17:25:00,122.615,122.66,122.555,122.555,5311700000.0
2007-11-05 17:30:00,122.555,122.585,122.505,122.53,5340600000.0
2007-11-05 17:35:00,122.53,122.655,122.525,122.595,5192900000.0
2007-11-05 17:40:00,122.595,122.695,122.555,122.69,5321500003.0
2007-11-05 17:45:00,122.69,122.7,122.635,122.635,4970700000.0
2007-11-05 17:50:00,122.635,122.635,122.56,122.595,4859100001.0
2007-11-05 17:55:00,122.595,122.595,122.49,122.5,4649800000.0
2007-11-05 18:00:00,122.5,122.575,122.485,122.535,4196000000.0
2007-11-05 18:05:00,122.53,122.59,122.495,122.52,4051400000.0
2007-11-05 18:10:00,122.52,122.525,122.455,122.475,4255100001.0
2007-11-05 18:15:00,122.48,122.49,122.385,122.425,3888200000.0
2007-11-05 18:20:00,122.405,122.485,122.365,122.475,4764200001.0
2007-11-05 18:25:00,122.48,122.55,122.465,122.495,5230100000.0
2007-11-05 18:30:00,122.495,122.585,122.485,122.545,2138500000.0
2007-11-05 18:35:00,122.545,122.565,122.485,122.495,4953900000.0
2007-11-05 18:40:00,122.495,122.67,122.495,122.665,4947899994.0
2007-11-05 18:45:00,122.665,122.705,122.615,122.665,4678399999.0
2007-11-05 18:50:00,122.66,122.67,122.615,122.655,4322800001.0
2007-11-05 18:55:00,122.645,122.675,122.605,122.655,3380800000.0
2007-11-05 19:00:00,122.655,122.675,122.595,122.6,4227200000.0
2007-11-05 19:05:00,122.6,122.635,122.545,122.575,3871700000.0
2007-11-05 19:10:00,122.575,122.575,122.525,122.525,2429500000.0
2007-11-05 19:15:00,122.525,122.525,122.475,122.515,2682400000.0
2007-11-05 19:20:00,122.515,122.555,122.475,122.515,2989000000.0
2007-11-05 19:25:00,122.515,122.535,122.475,122.53,2443000000.0
2007-11-05 19:30:00,122.53,122.555,122.485,122.51,2508300000.0
2007-11-05 19:35:00,122.51,122.59,122.51,122.585,3519700000.0
2007-11-05 19:40:00,122.585,122.6,122.56,122.57,2101100000.0
2007-11-05 19:45:00,122.57,122.6,122.545,122.56,2006400000.0
2007-11-05 19:50:00,122.56,122.57,122.505,122.56,2813600000.0
2007-11-05 19:55:00,122.56,122.595,122.515,122.56,3584800000.0
2007-11-05 20:00:00,122.56,122.58,122.525,122.565,3076900000.0
2007-11-05 20:05:00,122.575,122.695,122.545,122.665,3788700001.0
2007-11-05 20:10:00,122.665,122.74,122.635,122.69,3066200000.0
2007-11-05 20:15:00,122.69,122.69,122.565,122.565,3355200000.0
2007-11-05 20:20:00,122.555,122.575,122.475,122.495,2169100000.0
2007-11-05 20:25:00,122.495,122.57,122.475,122.525,2896100000.0
2007-11-05 20:30:00,122.525,122.545,122.485,122.485,2245600000.0
2007-11-05 20:35:00,122.485,122.505,122.425,122.49,3644000000.0
2007-11-05 20:40:00,122.49,122.505,122.415,122.425,2703200000.0
2007-11-05 20:45:00,122.425,122.435,122.295,122.305,4187600000.0
2007-11-05 20:50:00,122.305,122.34,122.255,122.3,3778400000.0
2007-11-05 20:55:00,122.3,122.385,122.28,122.37,3735100000.0
2007-11-05 21:00:00,122.375,122.445,122.34,122.435,3701600000.0
2007-11-05 21:05:00,122.435,122.515,122.405,122.475,3825900000.0
2007-11-05 21:10:00,122.465,122.535,122.455,122.485,3644800000.0
2007-11-05 21:15:00,122.485,122.515,122.425,122.445,3069700000.0
2007-11-05 21:20:00,122.44,122.45,122.41,122.43,3162400000.0
2007-11-05 21:25:00,122.425,122.43,122.33,122.335,4000100000.0
2007-11-05 21:30:00,122.335,122.4,122.325,122.355,3374800000.0
2007-11-05 21:35:00,122.355,122.49,122.355,122.485,3036800000.0
2007-11-05 21:40:00,122.485,122.535,122.465,122.5,3883900000.0
2007-11-05 21:45:00,122.5,122.55,122.48,122.535,3147200000.0
2007-11-05 21:50:00,122.535,122.57,122.51,122.55,3352000000.0
2007-11-05 21:55:00,122.55,122.595,122.525,122.56,3976400000.0
2007-11-05 22:00:00,122.545,122.585,122.465,122.475,4246000001.0
2007-11-05 22:05:00,122.475,122.615,122.475,122.54,4985400000.0
2007-11-05 22:10:00,122.535,122.605,122.52,122.6,4672000000.0
2007-11-05 22:15:00,122.6,122.68,122.585,122.66,4783300000.0
2007-11-05 22:20:00,122.665,122.775,122.635,122.745,4592900000.0
2007-11-05 22:25:00,122.73,122.77,122.69,122.725,4503500000.0
2007-11-05 22:30:00,122.72,122.75,122.695,122.735,3053200000.0
2007-11-05 22:35:00,122.735,122.785,122.705,122.725,4093700000.0
2007-11-05 22:40:00,122.725,122.745,122.635,122.65,3682500003.0
2007-11-05 22:45:00,122.65,122.745,122.635,122.715,3204000000.0
2007-11-05 22:50:00,122.715,122.77,122.7,122.765,2718800000.0
2007-11-05 22:55:00,122.765,122.765,122.705,122.705,2399300000.0
2007-11-05 23:00:00,122.705,122.745,122.69,122.725,2412200000.0
2007-11-05 23:05:00,122.725,122.735,122.695,122.71,2146400000.0
2007-11-05 23:10:00,122.71,122.72,122.665,122.665,2264400000.0
2007-11-05 23:15:00,122.665,122.685,122.63,122.645,2019800000.0
2007-11-05 23:20:00,122.645,122.675,122.63,122.635,1991500000.0
2007-11-05 23:25:00,122.635,122.645,122.57,122.58,1718400000.0
2007-11-05 23:30:00,122.58,122.665,122.57,122.645,1752600000.0
2007-11-05 23:35:00,122.645,122.65,122.575,122.585,1908700000.0
2007-11-05 23:40:00,122.585,122.625,122.585,122.585,994099999.0
2007-11-05 23:45:00,122.585,122.645,122.575,122.595,1422500000.0
2007-11-05 23:50:00,122.595,122.715,122.595,122.7,2293100000.0
2007-11-05 23:55:00,122.7,122.73,122.675,122.685,1464000000.0
2007-11-06 00:00:00,122.645,122.695,122.61,122.695,290000000.0
2007-11-06 00:05:00,122.695,122.695,122.635,122.645,857700000.0
2007-11-06 00:10:00,122.645,122.705,122.625,122.655,434400000.0
2007-11-06 00:15:00,122.655,122.685,122.635,122.675,844600000.0
2007-11-06 00:20:00,122.675,122.695,122.655,122.685,747200000.0
2007-11-06 00:25:00,122.685,122.715,122.665,122.675,372000000.0
2007-11-06 00:30:00,122.665,122.785,122.655,122.675,1347400000.0
2007-11-06 00:35:00,122.675,122.705,122.655,122.705,1020800000.0
2007-11-06 00:40:00,122.705,122.725,122.675,122.695,1153100000.0
2007-11-06 00:45:00,122.695,122.74,122.675,122.71,1951900000.0
2007-11-06 00:50:00,122.715,122.74,122.645,122.725,1965000000.0
2007-11-06 00:55:00,122.725,122.725,122.66,122.675,2128000000.0
2007-11-06 01:00:00,122.675,122.675,122.585,122.59,2059400000.0
2007-11-06 01:05:00,122.59,122.59,122.455,122.455,3046199998.0
2007-11-06 01:10:00,122.455,122.505,122.435,122.505,3080399998.0
2007-11-06 01:15:00,122.505,122.545,122.485,122.525,2227399999.0
2007-11-06 01:20:00,122.525,122.555,122.515,122.545,1742000000.0
2007-11-06 01:25:00,122.545,122.57,122.535,122.545,2243300000.0
2007-11-06 01:30:00,122.545,122.6,122.535,122.6,1494200000.0
2007-11-06 01:35:00,122.6,122.635,122.555,122.565,2053300000.0
2007-11-06 01:40:00,122.565,122.58,122.555,122.56,1264000000.0
2007-11-06 01:45:00,122.56,122.59,122.475,122.5,3328600000.0
2007-11-06 01:50:00,122.5,122.5,122.39,122.485,2822899999.0
2007-11-06 01:55:00,122.475,122.54,122.475,122.495,2753400000.0
2007-11-06 02:00:00,122.495,122.51,122.445,122.47,2873400000.0
2007-11-06 02:05:00,122.47,122.515,122.445,122.485,1882300000.0
2007-11-06 02:10:00,122.49,122.555,122.48,122.545,2643400000.0
2007-11-06 02:15:00,122.545,122.61,122.53,122.605,3631800000.0
2007-11-06 02:20:00,122.605,122.63,122.595,122.62,3388800000.0
2007-11-06 02:25:00,122.62,122.63,122.565,122.585,2587900000.0
2007-11-06 02:30:00,122.585,122.595,122.535,122.575,2089000000.0
2007-11-06 02:35:00,122.575,122.665,122.565,122.655,2878400000.0
2007-11-06 02:40:00,122.655,122.675,122.645,122.655,2240700000.0
2007-11-06 02:45:00,122.655,122.655,122.585,122.605,2237600000.0
2007-11-06 02:50:00,122.605,122.665,122.595,122.645,2212900000.0
2007-11-06 02:55:00,122.625,122.665,122.615,122.64,3159400000.0
2007-11-06 03:00:00,122.64,122.695,122.615,122.675,2144800000.0
2007-11-06 03:05:00,122.675,122.76,122.655,122.74,3149400000.0
2007-11-06 03:10:00,122.74,122.755,122.685,122.705,2419500000.0
2007-11-06 03:15:00,122.705,122.735,122.685,122.725,2172800000.0
2007-11-06 03:20:00,122.72,122.73,122.695,122.725,2226700000.0
2007-11-06 03:25:00,122.73,122.74,122.705,122.73,2072300000.0
2007-11-06 03:30:00,122.73,122.735,122.705,122.735,2138100000.0
2007-11-06 03:35:00,122.735,122.8,122.735,122.765,2558500000.0
2007-11-06 03:40:00,122.765,122.8,122.745,122.765,2116300000.0
2007-11-06 03:45:00,122.765,122.77,122.745,122.76,2314100000.0
2007-11-06 03:50:00,122.76,122.8,122.735,122.8,1948000000.0
2007-11-06 03:55:00,122.8,122.8,122.75,122.79,2836800000.0
2007-11-06 04:00:00,122.785,122.835,122.77,122.78,2442699998.0
2007-11-06 04:05:00,122.78,122.83,122.755,122.805,2592600000.0
2007-11-06 04:10:00,122.805,122.835,122.755,122.775,2579200000.0
2007-11-06 04:15:00,122.775,122.785,122.755,122.765,1214900000.0
2007-11-06 04:20:00,122.765,122.765,122.695,122.705,1715600001.0
2007-11-06 04:25:00,122.705,122.725,122.685,122.705,1093999991.0
2007-11-06 04:30:00,122.705,122.76,122.705,122.725,1313900000.0
2007-11-06 04:35:00,122.725,122.75,122.69,122.705,2320600000.0
2007-11-06 04:40:00,122.705,122.715,122.635,122.705,1785100000.0
2007-11-06 04:45:00,122.705,122.725,122.685,122.705,1354400000.0
2007-11-06 04:50:00,122.705,122.72,122.675,122.72,1693600000.0
2007-11-06 04:55:00,122.72,122.75,122.715,122.745,1738300001.0
2007-11-06 05:00:00,122.75,122.785,122.745,122.765,2033200000.0
2007-11-06 05:05:00,122.765,122.785,122.745,122.745,1484000000.0
2007-11-06 05:10:00,122.745,122.76,122.745,122.75,1504300000.0
2007-11-06 05:15:00,122.75,122.785,122.745,122.785,1371900000.0
2007-11-06 05:20:00,122.785,122.81,122.765,122.81,2327300000.0
2007-11-06 05:25:00,122.81,122.835,122.795,122.825,1957500000.0
2007-11-06 05:30:00,122.825,122.855,122.815,122.84,2190400000.0
2007-11-06 05:35:00,122.84,122.87,122.825,122.87,2141700000.0
2007-11-06 05:40:00,122.87,122.915,122.865,122.905,2416300000.0
2007-11-06 05:45:00,122.905,122.915,122.885,122.905,2316400000.0
2007-11-06 05:50:00,122.905,122.985,122.905,122.965,2365000000.0
2007-11-06 05:55:00,122.965,123.025,122.935,122.97,3190100000.0
2007-11-06 06:00:00,122.97,122.975,122.915,122.935,2536200000.0
2007-11-06 06:05:00,122.935,122.955,122.915,122.925,3759100000.0
2007-11-06 06:10:00,122.925,122.935,122.895,122.91,4110500000.0
2007-11-06 06:15:00,122.91,122.935,122.87,122.9,3894500000.0
2007-11-06 06:20:00,122.9,122.92,122.89,122.92,1274800000.0
2007-11-06 06:25:00,122.92,122.92,122.885,122.91,386400000.0
2007-11-06 06:30:00,122.91,123.045,122.905,123.015,3073600001.0
2007-11-06 06:35:00,123.015,123.105,122.985,123.055,3327700000.0
2007-11-06 06:40:00,123.05,123.055,122.895,122.96,4131200000.0
2007-11-06 06:45:00,122.96,122.965,122.925,122.95,2052900000.0
2007-11-06 06:50:00,122.955,122.995,122.875,122.945,3876000000.0
2007-11-06 06:55:00,122.945,122.975,122.92,122.945,2587000000.0
2007-11-06 07:00:00,122.945,122.955,122.915,122.945,1175900000.0
2007-11-06 07:05:00,122.945,122.95,122.885,122.9,1438800000.0
2007-11-06 07:10:00,122.9,122.945,122.875,122.895,2508799999.0
2007-11-06 07:15:00,122.895,122.96,122.895,122.95,2517600000.0
2007-11-06 07:20:00,122.95,122.965,122.935,122.955,2229300000.0
2007-11-06 07:25:00,122.955,122.975,122.915,122.93,2023900000.0
2007-11-06 07:30:00,122.93,123.015,122.915,123.015,1319600000.0
2007-11-06 07:35:00,123.015,123.09,123.005,123.055,2821800000.0
2007-11-06 07:40:00,123.055,123.09,122.995,123.01,3736900000.0
2007-11-06 07:45:00,123.01,123.075,123.005,123.04,2671800000.0
2007-11-06 07:50:00,123.04,123.065,123.005,123.025,1275000000.0
2007-11-06 07:55:00,123.025,123.065,122.97,122.98,3866000000.0
2007-11-06 08:00:00,122.98,123.05,122.975,123.0,3537699999.0
2007-11-06 08:05:00,123.0,123.015,122.975,123.015,2232800000.0
2007-11-06 08:10:00,123.015,123.02,122.94,122.945,2537600000.0
2007-11-06 08:15:00,122.945,122.975,122.91,122.925,2953800000.0
2007-11-06 08:20:00,122.92,123.045,122.92,123.015,2850800000.0
2007-11-06 08:25:00,123.015,123.075,123.015,123.035,2350400000.0
2007-11-06 08:30:00,123.025,123.045,123.005,123.005,1895800000.0
2007-11-06 08:35:00,123.005,123.035,122.99,123.015,1713500000.0
2007-11-06 08:40:00,123.015,123.03,122.995,122.995,1553400000.0
2007-11-06 08:45:00,122.995,123.035,122.99,123.005,1855400000.0
2007-11-06 08:50:00,123.005,123.035,122.99,123.01,2317600000.0
2007-11-06 08:55:00,123.01,123.025,122.955,122.985,2542500000.0
2007-11-06 09:00:00,122.99,123.085,122.98,123.06,2801600000.0
2007-11-06 09:05:00,123.06,123.125,123.06,123.09,2395300000.0
2007-11-06 09:10:00,123.09,123.125,123.055,123.06,3207600000.0
2007-11-06 09:15:00,123.06,123.105,123.04,123.105,2800900000.0
2007-11-06 09:20:00,123.105,123.205,123.095,123.175,3190600000.0
2007-11-06 09:25:00,123.175,123.205,123.105,123.105,3362000000.0
2007-11-06 09:30:00,123.105,123.115,123.04,123.06,2795900000.0
2007-11-06 09:35:00,123.06,123.095,122.955,123.045,4681400000.0
2007-11-06 09:40:00,123.045,123.09,123.015,123.075,3644500000.0
2007-11-06 09:45:00,123.085,123.12,123.065,123.1,3710100000.0
2007-11-06 09:50:00,123.1,123.18,123.075,123.175,4602199993.0
2007-11-06 09:55:00,123.175,123.265,123.11,123.26,4201600000.0
2007-11-06 10:00:00,123.245,123.65,123.245,123.595,6240300000.0
2007-11-06 10:05:00,123.595,123.685,123.535,123.565,5281699992.0
2007-11-06 10:10:00,123.555,123.675,123.485,123.66,3417400001.0
2007-11-06 10:15:00,123.665,123.725,123.58,123.725,4277199997.0
2007-11-06 10:20:00,123.715,123.725,123.595,123.685,4367099997.0
2007-11-06 10:25:00,123.685,123.685,123.585,123.635,2953699994.0
2007-11-06 10:30:00,123.635,123.635,123.545,123.565,1953000000.0
2007-11-06 10:35:00,123.565,123.74,123.555,123.725,4505599999.0
2007-11-06 10:40:00,123.73,123.785,123.685,123.705,3902400000.0
2007-11-06 10:45:00,123.705,123.705,123.605,123.66,4199000000.0
2007-11-06 10:50:00,123.66,123.695,123.635,123.685,3395699998.0
2007-11-06 10:55:00,123.685,123.715,123.675,123.675,2742400000.0
2007-11-06 11:00:00,123.675,123.675,123.49,123.515,3638999997.0
2007-11-06 11:05:00,123.525,123.575,123.525,123.555,3076200000.0
2007-11-06 11:10:00,123.555,123.585,123.495,123.515,2348699999.0
2007-11-06 11:15:00,123.515,123.685,123.51,123.67,3653400000.0
2007-11-06 11:20:00,123.665,123.705,123.645,123.68,2978100000.0
2007-11-06 11:25:00,123.68,123.755,123.67,123.735,2394300000.0
2007-11-06 11:30:00,123.735,123.76,123.655,123.675,2686599999.0
2007-11-06 11:35:00,123.675,123.695,123.585,123.625,2316799999.0
2007-11-06 11:40:00,123.625,123.645,123.53,123.56,3060799991.0
2007-11-06 11:45:00,123.56,123.62,123.545,123.57,2452000000.0
2007-11-06 11:50:00,123.57,123.68,123.565,123.65,2847200000.0
2007-11-06 11:55:00,123.65,123.725,123.615,123.67,2159100000.0
2007-11-06 12:00:00,123.665,123.675,123.565,123.605,2938300000.0
2007-11-06 12:05:00,123.605,123.755,123.595,123.66,3498300000.0
2007-11-06 12:10:00,123.66,123.795,123.66,123.785,2792600001.0
2007-11-06 12:15:00,123.785,123.795,123.745,123.745,2290200000.0
2007-11-06 12:20:00,123.745,123.815,123.715,123.785,2130900000.0
2007-11-06 12:25:00,123.785,123.785,123.73,123.735,1966700000.0
2007-11-06 12:30:00,123.735,123.745,123.675,123.685,2041200000.0
2007-11-06 12:35:00,123.685,123.71,123.675,123.69,1738099998.0
2007-11-06 12:40:00,123.69,123.695,123.635,123.695,2781300000.0
2007-11-06 12:45:00,123.695,123.695,123.65,123.66,2034600000.0
2007-11-06 12:50:00,123.655,123.695,123.63,123.67,2803800000.0
2007-11-06 12:55:00,123.665,123.82,123.655,123.79,3804300000.0
2007-11-06 13:00:00,123.79,123.825,123.745,123.825,1699000000.0
2007-11-06 13:05:00,123.825,123.845,123.755,123.76,3244100000.0
2007-11-06 13:10:00,123.755,123.8,123.745,123.8,2106100000.0
2007-11-06 13:15:00,123.8,123.815,123.745,123.76,3144100000.0
2007-11-06 13:20:00,123.76,123.825,123.735,123.735,2088500000.0
2007-11-06 13:25:00,123.745,123.805,123.725,123.8,2379300000.0
2007-11-06 13:30:00,123.8,123.835,123.785,123.825,1474100000.0
2007-11-06 13:35:00,123.83,123.875,123.825,123.85,2268800000.0
2007-11-06 13:40:00,123.85,123.955,123.85,123.92,3891400000.0
2007-11-06 13:45:00,123.92,123.92,123.865,123.91,3621500000.0
2007-11-06 13:50:00,123.91,124.205,123.875,124.2,3561199999.0
2007-11-06 13:55:00,124.205,124.205,124.09,124.095,3471500000.0
2007-11-06 14:00:00,124.095,124.095,123.905,123.915,3478500000.0
2007-11-06 14:05:00,123.91,123.935,123.815,123.845,4567200001.0
2007-11-06 14:10:00,123.845,123.87,123.74,123.77,4275300000.0
2007-11-06 14:15:00,123.77,123.82,123.665,123.675,3572100000.0
2007-11-06 14:20:00,123.675,123.745,123.655,123.735,3819800000.0
2007-11-06 14:25:00,123.74,123.895,123.705,123.78,3411399998.0
2007-11-06 14:30:00,123.78,123.78,123.705,123.715,2407600000.0
2007-11-06 14:35:00,123.715,123.79,123.695,123.74,2870700000.0
2007-11-06 14:40:00,123.74,123.815,123.735,123.815,1833600000.0
2007-11-06 14:45:00,123.815,123.825,123.755,123.755,2595200000.0
2007-11-06 14:50:00,123.75,123.795,123.735,123.785,3485800000.0
2007-11-06 14:55:00,123.785,123.805,123.765,123.785,2805500000.0
2007-11-06 15:00:00,123.785,123.795,123.705,123.755,2940300000.0
2007-11-06 15:05:00,123.755,123.835,123.75,123.775,2893600000.0
2007-11-06 15:10:00,123.775,123.795,123.755,123.785,1566100000.0
2007-11-06 15:15:00,123.785,123.795,123.695,123.745,2208500000.0
2007-11-06 15:20:00,123.745,123.745,123.615,123.645,3623600000.0
2007-11-06 15:25:00,123.645,123.705,123.63,123.705,2727200000.0
2007-11-06 15:30:00,123.705,123.735,123.555,123.655,2496800000.0
2007-11-06 15:35:00,123.655,123.685,123.635,123.645,1740200000.0
2007-11-06 15:40:00,123.645,123.675,123.575,123.605,2479900000.0
2007-11-06 15:45:00,123.605,123.625,123.535,123.565,2435400000.0
2007-11-06 15:50:00,123.565,123.595,123.485,123.535,3776800000.0
2007-11-06 15:55:00,123.535,123.595,123.47,123.535,3442400000.0
2007-11-06 16:00:00,123.545,123.545,123.325,123.325,4627400000.0
2007-11-06 16:05:00,123.325,123.375,123.27,123.335,3566400000.0
2007-11-06 16:10:00,123.335,123.415,123.315,123.32,2557200000.0
2007-11-06 16:15:00,123.32,123.385,123.305,123.375,2970200000.0
2007-11-06 16:20:00,123.375,123.41,123.335,123.375,2644100000.0
2007-11-06 16:25:00,123.385,123.385,123.295,123.325,2530300000.0
2007-11-06 16:30:00,123.335,123.485,123.335,123.475,2900600000.0
2007-11-06 16:35:00,123.48,123.485,123.355,123.365,4215900000.0
2007-11-06 16:40:00,123.365,123.48,123.355,123.375,3460800000.0
2007-11-06 16:45:00,123.375,123.4,123.305,123.39,3559300000.0
2007-11-06 16:50:00,123.395,123.45,123.275,123.29,3977000000.0
2007-11-06 16:55:00,123.305,123.355,123.265,123.35,4117500000.0
2007-11-06 17:00:00,123.35,123.505,123.325,123.47,5599300000.0
2007-11-06 17:05:00,123.47,123.51,123.455,123.465,5441900000.0
2007-11-06 17:10:00,123.465,123.595,123.455,123.585,4958200000.0
2007-11-06 17:15:00,123.585,123.71,123.58,123.675,4535800000.0
2007-11-06 17:20:00,123.675,123.865,123.675,123.865,5238700000.0
2007-11-06 17:25:00,123.86,123.885,123.755,123.81,5251199999.0
2007-11-06 17:30:00,123.81,123.815,123.725,123.78,5066700000.0
2007-11-06 17:35:00,123.78,123.955,123.71,123.945,4938400000.0
2007-11-06 17:40:00,123.945,123.96,123.835,123.88,4734000000.0
2007-11-06 17:45:00,123.88,123.9,123.665,123.695,4725900000.0
2007-11-06 17:50:00,123.695,123.725,123.555,123.58,5016300000.0
2007-11-06 17:55:00,123.58,123.605,123.45,123.545,4839799999.0
2007-11-06 18:00:00,123.54,123.76,123.535,123.65,3755900000.0
2007-11-06 18:05:00,123.65,123.72,123.615,123.715,4041299998.0
2007-11-06 18:10:00,123.715,123.75,123.6,123.61,4073100000.0
2007-11-06 18:15:00,123.605,123.655,123.555,123.655,3804300000.0
2007-11-06 18:20:00,123.655,123.71,123.58,123.605,3477600000.0
2007-11-06 18:25:00,123.605,123.645,123.535,123.565,4760100000.0
2007-11-06 18:30:00,123.565,123.625,123.545,123.555,3856600000.0
2007-11-06 18:35:00,123.565,123.655,123.515,123.655,4078400000.0
2007-11-06 18:40:00,123.66,123.75,123.645,123.71,4373600000.0
2007-11-06 18:45:00,123.705,123.775,123.695,123.72,3704800000.0
2007-11-06 18:50:00,123.72,123.92,123.665,123.92,4792600000.0
2007-11-06 18:55:00,123.92,123.955,123.815,123.855,5681500000.0
2007-11-06 19:00:00,123.855,123.88,123.775,123.81,3707500000.0
2007-11-06 19:05:00,123.81,123.835,123.77,123.815,2841500000.0
2007-11-06 19:10:00,123.815,123.865,123.775,123.865,3894200000.0
2007-11-06 19:15:00,123.87,123.935,123.86,123.93,3790600000.0
2007-11-06 19:20:00,123.93,123.965,123.885,123.965,3004300000.0
2007-11-06 19:25:00,123.965,123.985,123.86,123.865,2669300000.0
2007-11-06 19:30:00,123.865,123.885,123.785,123.785,2949400000.0
2007-11-06 19:35:00,123.785,123.815,123.765,123.785,3092799999.0
2007-11-06 19:40:00,123.785,123.795,123.745,123.77,2079100000.0
2007-11-06 19:45:00,123.77,123.82,123.755,123.77,2940600000.0
2007-11-06 19:50:00,123.765,123.795,123.725,123.785,3477200000.0
2007-11-06 19:55:00,123.79,123.845,123.78,123.805,4158400000.0
2007-11-06 20:00:00,123.805,123.905,123.785,123.905,3407000000.0
2007-11-06 20:05:00,123.905,123.97,123.895,123.965,4204500000.0
2007-11-06 20:10:00,123.965,123.975,123.925,123.975,3503699998.0
2007-11-06 20:15:00,123.975,124.02,123.915,123.95,3706900000.0
2007-11-06 20:20:00,123.945,124.02,123.925,123.995,2754900000.0
2007-11-06 20:25:00,124.005,124.01,123.875,123.885,3139300000.0
2007-11-06 20:30:00,123.885,123.945,123.875,123.925,1885200000.0
2007-11-06 20:35:00,123.93,124.135,123.92,124.135,3938400000.0
2007-11-06 20:40:00,124.135,124.15,124.075,124.105,3273000000.0
2007-11-06 20:45:00,124.105,124.115,124.055,124.055,2749099991.0
2007-11-06 20:50:00,124.055,124.095,123.96,124.0,2943200000.0
2007-11-06 20:55:00,124.025,124.045,123.925,123.925,3155700000.0
2007-11-06 21:00:00,123.925,123.955,123.895,123.915,2322400011.0
2007-11-06 21:05:00,123.915,123.965,123.895,123.935,2823999996.0
2007-11-06 21:10:00,123.935,123.985,123.915,123.975,1781200004.0
2007-11-06 21:15:00,123.975,123.995,123.945,123.985,2354400000.0
2007-11-06 21:20:00,123.985,124.03,123.935,124.025,2371300001.0
2007-11-06 21:25:00,124.025,124.095,124.005,124.085,2925100014.0
2007-11-06 21:30:00,124.085,124.105,124.055,124.075,1931300001.0
2007-11-06 21:35:00,124.075,124.175,124.055,124.135,3411800004.0
2007-11-06 21:40:00,124.135,124.175,124.115,124.145,3240900013.0
2007-11-06 21:45:00,124.145,124.205,124.125,124.145,2709799998.0
2007-11-06 21:50:00,124.145,124.18,124.115,124.165,2998100000.0
2007-11-06 21:55:00,124.165,124.205,124.125,124.145,3871400001.0
2007-11-06 22:00:00,124.14,124.225,124.125,124.19,3990100002.0
2007-11-06 22:05:00,124.19,124.23,124.115,124.215,4130300002.0
2007-11-06 22:10:00,124.215,124.32,124.2,124.32,3160600000.0
2007-11-06 22:15:00,124.32,124.375,124.295,124.36,3417700002.0
2007-11-06 22:20:00,124.365,124.395,124.335,124.395,3043300000.0
2007-11-06 22:25:00,124.395,124.42,124.355,124.395,2093300000.0
2007-11-06 22:30:00,124.395,124.44,124.38,124.41,2834300003.0
2007-11-06 22:35:00,124.415,124.415,124.28,124.295,3219800000.0
2007-11-06 22:40:00,124.295,124.365,124.285,124.345,2972300000.0
2007-11-06 22:45:00,124.345,124.41,124.33,124.38,2865700000.0
2007-11-06 22:50:00,124.38,124.39,124.315,124.375,2785500001.0
2007-11-06 22:55:00,124.375,124.465,124.375,124.465,2490700000.0
2007-11-06 23:00:00,124.465,124.465,124.38,124.405,2176800000.0
2007-11-06 23:05:00,124.405,124.515,124.39,124.475,2815700000.0
2007-11-06 23:10:00,124.475,124.485,124.445,124.46,1460500000.0
2007-11-06 23:15:00,124.46,124.46,124.405,124.42,1870300000.0
2007-11-06 23:20:00,124.42,124.445,124.405,124.415,1710400000.0
2007-11-06 23:25:00,124.415,124.455,124.41,124.415,1111000000.0
2007-11-06 23:30:00,124.415,124.495,124.415,124.49,2100200000.0
2007-11-06 23:35:00,124.49,124.495,124.455,124.485,1851500000.0
2007-11-06 23:40:00,124.485,124.655,124.475,124.615,1676700000.0
2007-11-06 23:45:00,124.615,124.655,124.585,124.625,1360500000.0
2007-11-06 23:50:00,124.625,124.645,124.585,124.625,1222000000.0
2007-11-06 23:55:00,124.635,124.635,124.595,124.615,917500000.0
2007-11-07 00:00:00,124.605,124.615,124.565,124.575,1181800000.0
2007-11-07 00:05:00,124.575,124.665,124.575,124.665,1203500000.0
2007-11-07 00:10:00,124.665,124.855,124.665,124.735,876600000.0
2007-11-07 00:15:00,124.735,124.965,124.735,124.95,2800000000.0
2007-11-07 00:20:00,124.95,125.03,124.805,124.87,2535400001.0
2007-11-07 00:25:00,124.87,124.97,124.865,124.945,1994900000.0
2007-11-07 00:30:00,124.945,124.945,124.815,124.935,651700000.0
2007-11-07 00:35:00,124.945,124.975,124.825,124.855,1428100000.0
2007-11-07 00:40:00,124.855,124.895,124.835,124.875,596000000.0
2007-11-07 00:45:00,124.875,124.895,124.835,124.835,292000000.0
2007-11-07 00:50:00,124.835,124.945,124.835,124.945,753800000.0
2007-11-07 00:55:00,124.945,125.125,124.945,125.075,2497800000.0
2007-11-07 01:00:00,125.075,125.085,124.86,124.865,2102599996.0
2007-11-07 01:05:00,124.865,124.865,124.775,124.795,1161600000.0
2007-11-07 01:10:00,124.795,124.885,124.755,124.765,1815700000.0
2007-11-07 01:15:00,124.765,124.825,124.765,124.815,1212800000.0
2007-11-07 01:20:00,124.815,124.855,124.795,124.8,1308500000.0
2007-11-07 01:25:00,124.8,124.865,124.745,124.815,1614100000.0
2007-11-07 01:30:00,124.815,124.835,124.715,124.715,1688699999.0
2007-11-07 01:35:00,124.715,124.79,124.675,124.685,2649900001.0
2007-11-07 01:40:00,124.69,124.76,124.675,124.75,2362000000.0
2007-11-07 01:45:00,124.75,124.865,124.735,124.805,2393700000.0
2007-11-07 01:50:00,124.805,124.835,124.775,124.835,2125300000.0
2007-11-07 01:55:00,124.835,124.865,124.805,124.835,1997500000.0
2007-11-07 02:00:00,124.835,124.87,124.815,124.825,2000200000.0
2007-11-07 02:05:00,124.825,124.86,124.785,124.785,1566200000.0
2007-11-07 02:10:00,124.785,124.815,124.755,124.805,1955600000.0
2007-11-07 02:15:00,124.805,124.825,124.765,124.775,1964100000.0
2007-11-07 02:20:00,124.775,124.815,124.76,124.765,2264200000.0
2007-11-07 02:25:00,124.765,124.795,124.735,124.775,2307100000.0
2007-11-07 02:30:00,124.775,124.825,124.76,124.765,2472000000.0
2007-11-07 02:35:00,124.765,124.835,124.755,124.83,2611800000.0
2007-11-07 02:40:00,124.83,124.835,124.77,124.77,2097400000.0
2007-11-07 02:45:00,124.77,124.815,124.76,124.805,2103700000.0
2007-11-07 02:50:00,124.805,124.9,124.795,124.885,2375199998.0
2007-11-07 02:55:00,124.885,124.905,124.835,124.895,2801500000.0
2007-11-07 03:00:00,124.885,124.96,124.875,124.96,2656500000.0
2007-11-07 03:05:00,124.96,125.03,124.945,124.985,2519700000.0
2007-11-07 03:10:00,124.985,125.075,124.985,125.075,2435100000.0
2007-11-07 03:15:00,125.075,125.15,125.065,125.075,2780900000.0
2007-11-07 03:20:00,125.075,125.075,125.02,125.025,2052100000.0
2007-11-07 03:25:00,125.025,125.06,125.005,125.05,1692800000.0
2007-11-07 03:30:00,125.05,125.095,125.04,125.065,1362699999.0
2007-11-07 03:35:00,125.065,125.085,125.055,125.085,1227500000.0
2007-11-07 03:40:00,125.085,125.09,125.015,125.04,1946200000.0
2007-11-07 03:45:00,125.04,125.11,125.025,125.08,2049400000.0
2007-11-07 03:50:00,125.075,125.095,125.035,125.045,1656400000.0
2007-11-07 03:55:00,125.045,125.095,125.045,125.085,1769000000.0
2007-11-07 04:00:00,125.085,125.185,125.085,125.185,2519100002.0
2007-11-07 04:05:00,125.185,125.21,125.125,125.155,1766000000.0
2007-11-07 04:10:00,125.155,125.315,125.12,125.275,3128500000.0
2007-11-07 04:15:00,125.275,125.28,125.035,125.18,3776300000.0
2007-11-07 04:20:00,125.18,125.28,125.165,125.275,3526700000.0
2007-11-07 04:25:00,125.275,125.42,125.095,125.265,4707900000.0
2007-11-07 04:30:00,125.265,125.295,125.07,125.075,5161900000.0
2007-11-07 04:35:00,125.075,125.365,125.015,125.155,4986299997.0
2007-11-07 04:40:00,125.155,125.49,125.15,125.32,4711700000.0
2007-11-07 04:45:00,125.32,125.43,125.26,125.43,3829000000.0
2007-11-07 04:50:00,125.43,125.435,125.175,125.295,3759600000.0
2007-11-07 04:55:00,125.295,125.375,125.265,125.31,2738100000.0
2007-11-07 05:00:00,125.315,125.4,125.26,125.305,2024400000.0
2007-11-07 05:05:00,125.305,125.365,125.305,125.325,1034300000.0
2007-11-07 05:10:00,125.325,125.445,125.325,125.44,2068100000.0
2007-11-07 05:15:00,125.44,125.465,125.36,125.38,2024600000.0
2007-11-07 05:20:00,125.38,125.435,125.325,125.395,1711100000.0
2007-11-07 05:25:00,125.395,125.455,125.32,125.355,1787500000.0
2007-11-07 05:30:00,125.355,125.38,125.28,125.305,2042200000.0
2007-11-07 05:35:00,125.305,125.355,125.245,125.345,1548800000.0
2007-11-07 05:40:00,125.335,125.365,125.265,125.345,2014400000.0
2007-11-07 05:45:00,125.355,125.395,125.27,125.295,2089700000.0
2007-11-07 05:50:00,125.295,125.385,125.285,125.355,1351800000.0
2007-11-07 05:55:00,125.355,125.355,125.235,125.3,1655400000.0
2007-11-07 06:00:00,125.3,125.34,125.215,125.295,2525300000.0
2007-11-07 06:05:00,125.295,125.325,125.205,125.225,2395300000.0
2007-11-07 06:10:00,125.225,125.26,125.08,125.115,2062700000.0
2007-11-07 06:15:00,125.115,125.265,125.105,125.265,1259500000.0
2007-11-07 06:20:00,125.265,125.465,125.235,125.445,1720700000.0
2007-11-07 06:25:00,125.445,125.445,125.355,125.405,1168800000.0
2007-11-07 06:30:00,125.405,125.465,125.385,125.425,708500000.0
2007-11-07 06:35:00,125.425,125.455,125.335,125.355,1514700000.0
2007-11-07 06:40:00,125.355,125.375,125.3,125.355,1130600000.0
2007-11-07 06:45:00,125.355,125.375,125.295,125.335,934300000.0
2007-11-07 06:50:00,125.335,125.42,125.27,125.355,1303000000.0
2007-11-07 06:55:00,125.355,125.365,125.315,125.335,1393600000.0
2007-11-07 07:00:00,125.335,125.375,125.325,125.345,981800000.0
2007-11-07 07:05:00,125.345,125.345,125.185,125.205,1168300000.0
2007-11-07 07:10:00,125.205,125.225,124.975,125.115,2516900000.0
2007-11-07 07:15:00,125.11,125.235,125.11,125.235,1236900000.0
2007-11-07 07:20:00,125.235,125.245,125.135,125.145,630000000.0
2007-11-07 07:25:00,125.145,125.325,125.07,125.325,1694300000.0
2007-11-07 07:30:00,125.33,125.435,125.265,125.315,2954600000.0
2007-11-07 07:35:00,125.305,125.365,125.195,125.305,1733100000.0
2007-11-07 07:40:00,125.305,125.365,125.235,125.335,1940300000.0
2007-11-07 07:45:00,125.325,125.335,125.185,125.285,1568300000.0
2007-11-07 07:50:00,125.275,125.305,125.205,125.205,640600000.0
2007-11-07 07:55:00,125.205,125.255,125.17,125.175,1563400000.0
2007-11-07 08:00:00,125.175,125.235,125.125,125.215,1772000000.0
2007-11-07 08:05:00,125.215,125.395,125.215,125.385,1301000000.0
2007-11-07 08:10:00,125.385,125.415,125.265,125.325,2020100000.0
2007-11-07 08:15:00,125.325,125.395,125.305,125.385,762200000.0
2007-11-07 08:20:00,125.385,125.415,125.375,125.375,915100000.0
2007-11-07 08:25:00,125.375,125.46,125.355,125.43,1485599998.0
2007-11-07 08:30:00,125.435,125.545,125.43,125.505,1638000000.0
2007-11-07 08:35:00,125.505,125.505,125.435,125.435,1428400000.0
2007-11-07 08:40:00,125.435,125.475,125.415,125.455,1019400000.0
2007-11-07 08:45:00,125.455,125.455,125.385,125.395,905000000.0
2007-11-07 08:50:00,125.395,125.505,125.395,125.465,1792999999.0
2007-11-07 08:55:00,125.47,125.5,125.255,125.325,2170900000.0
2007-11-07 09:00:00,125.325,125.445,125.295,125.405,1962400000.0
2007-11-07 09:05:00,125.41,125.415,125.36,125.36,2645600000.0
2007-11-07 09:10:00,125.36,125.435,125.335,125.345,2553000000.0
2007-11-07 09:15:00,125.345,125.4,125.135,125.15,3689800000.0
2007-11-07 09:20:00,125.155,125.275,125.105,125.19,3506500000.0
2007-11-07 09:25:00,125.205,125.205,125.08,125.13,3549000000.0
2007-11-07 09:30:00,125.13,125.15,125.02,125.115,3091700000.0
2007-11-07 09:35:00,125.115,125.225,125.085,125.205,3064300000.0
2007-11-07 09:40:00,125.205,125.205,125.015,125.06,3765000000.0
2007-11-07 09:45:00,125.06,125.075,124.905,125.02,3247700000.0
2007-11-07 09:50:00,125.02,125.085,124.945,125.085,3178700000.0
2007-11-07 09:55:00,125.085,125.16,125.045,125.055,2774000000.0
2007-11-07 10:00:00,125.055,125.12,124.915,124.935,2429300000.0
2007-11-07 10:05:00,124.935,124.985,124.885,124.91,2086000002.0
2007-11-07 10:10:00,124.91,124.985,124.805,124.805,1751100000.0
2007-11-07 10:15:00,124.805,124.845,124.745,124.845,1722600001.0
2007-11-07 10:20:00,124.845,124.845,124.745,124.785,2820000000.0
2007-11-07 10:25:00,124.785,124.865,124.745,124.865,1855300000.0
2007-11-07 10:30:00,124.865,125.04,124.865,125.035,1670900000.0
2007-11-07 10:35:00,125.035,125.075,124.965,124.985,2966000000.0
2007-11-07 10:40:00,124.985,125.01,124.915,124.915,2645400000.0
2007-11-07 10:45:00,124.915,124.995,124.875,124.895,2759100001.0
2007-11-07 10:50:00,124.895,124.935,124.845,124.915,2797800000.0
2007-11-07 10:55:00,124.915,124.975,124.895,124.955,3503100000.0
2007-11-07 11:00:00,124.955,125.125,124.945,125.06,3258400000.0
2007-11-07 11:05:00,125.06,125.395,124.965,125.285,4160400000.0
2007-11-07 11:10:00,125.29,125.29,125.135,125.255,4505500007.0
2007-11-07 11:15:00,125.255,125.385,125.16,125.295,4107000005.0
2007-11-07 11:20:00,125.285,125.465,125.27,125.275,3654400008.0
2007-11-07 11:25:00,125.275,125.275,124.855,125.02,4282200000.0
2007-11-07 11:30:00,125.02,125.11,124.955,125.105,3325800007.0
2007-11-07 11:35:00,125.105,125.13,124.9,125.025,2624400001.0
2007-11-07 11:40:00,125.025,125.125,124.955,125.05,4922000003.0
2007-11-07 11:45:00,125.045,125.085,124.745,124.825,3888600001.0
2007-11-07 11:50:00,124.815,124.905,124.795,124.895,4035900002.0
2007-11-07 11:55:00,124.9,124.905,124.785,124.845,3815600001.0
2007-11-07 12:00:00,124.825,124.825,124.46,124.49,6812100000.0
2007-11-07 12:05:00,124.49,124.56,124.415,124.53,6433600001.0
2007-11-07 12:10:00,124.53,124.59,124.425,124.59,5414700000.0
2007-11-07 12:15:00,124.59,124.645,124.485,124.485,4929800005.0
2007-11-07 12:20:00,124.48,124.535,124.33,124.33,3793500000.0
2007-11-07 12:25:00,124.33,124.47,124.32,124.435,4553500000.0
2007-11-07 12:30:00,124.435,124.445,124.245,124.245,4400700000.0
2007-11-07 12:35:00,124.245,124.36,124.245,124.26,4682900000.0
2007-11-07 12:40:00,124.26,124.3,124.235,124.295,3704700000.0
2007-11-07 12:45:00,124.295,124.52,124.295,124.44,4238400003.0
2007-11-07 12:50:00,124.44,124.465,124.295,124.31,4335200000.0
2007-11-07 12:55:00,124.31,124.48,124.305,124.435,4748200000.0
2007-11-07 13:00:00,124.435,124.435,124.355,124.385,1582300000.0
2007-11-07 13:05:00,124.375,124.61,124.375,124.565,2171100000.0
2007-11-07 13:10:00,124.575,124.615,124.54,124.565,1959900000.0
2007-11-07 13:15:00,124.56,124.625,124.355,124.365,1884800000.0
2007-11-07 13:20:00,124.365,124.44,124.335,124.385,1981300000.0
2007-11-07 13:25:00,124.385,124.435,124.365,124.395,1824000000.0
2007-11-07 13:30:00,124.395,124.425,124.355,124.395,2560000000.0
2007-11-07 13:35:00,124.395,124.535,124.375,124.495,3032900000.0
2007-11-07 13:40:00,124.495,124.54,124.475,124.525,2802700000.0
2007-11-07 13:45:00,124.525,124.545,124.415,124.48,3788700000.0
2007-11-07 13:50:00,124.48,124.495,124.385,124.45,2817700000.0
2007-11-07 13:55:00,124.45,124.485,124.395,124.415,3143100000.0
2007-11-07 14:00:00,124.415,124.46,124.215,124.415,5524799998.0
2007-11-07 14:05:00,124.425,124.435,124.245,124.34,6315200000.0
2007-11-07 14:10:00,124.335,124.43,124.24,124.39,5950099998.0
2007-11-07 14:15:00,124.39,124.59,124.345,124.48,5074700003.0
2007-11-07 14:20:00,124.48,124.505,124.345,124.35,4583399997.0
2007-11-07 14:25:00,124.35,124.375,124.195,124.295,4297100010.0
2007-11-07 14:30:00,124.295,124.395,124.255,124.285,4439800001.0
2007-11-07 14:35:00,124.275,124.38,124.235,124.255,2780100014.0
2007-11-07 14:40:00,124.255,124.365,124.255,124.36,2423700009.0
2007-11-07 14:45:00,124.36,124.375,124.235,124.285,2497400011.0
2007-11-07 14:50:00,124.285,124.345,124.265,124.285,3862700004.0
2007-11-07 14:55:00,124.285,124.415,124.175,124.395,5317800004.0
2007-11-07 15:00:00,124.395,124.445,124.325,124.395,4744200009.0
2007-11-07 15:05:00,124.385,124.48,124.265,124.275,5110199998.0
2007-11-07 15:10:00,124.28,124.375,124.18,124.345,5261200004.0
2007-11-07 15:15:00,124.33,124.345,124.155,124.155,4070400011.0
2007-11-07 15:20:00,124.155,124.165,123.925,123.995,4685500002.0
2007-11-07 15:25:00,123.995,124.215,123.995,124.175,2699400000.0
2007-11-07 15:30:00,124.175,124.255,124.085,124.135,3686200000.0
2007-11-07 15:35:00,124.135,124.15,124.005,124.025,2598000003.0
2007-11-07 15:40:00,124.025,124.095,123.935,124.07,4001100005.0
2007-11-07 15:45:00,124.075,124.155,124.025,124.055,3227900007.0
2007-11-07 15:50:00,124.06,124.17,124.015,124.12,3450900010.0
2007-11-07 15:55:00,124.125,124.185,124.045,124.1,3788800020.0
2007-11-07 16:00:00,124.1,124.11,123.935,123.935,3835700015.0
2007-11-07 16:05:00,123.935,123.965,123.77,123.785,3124800012.0
2007-11-07 16:10:00,123.785,124.105,123.775,124.015,4663100006.0
2007-11-07 16:15:00,124.025,124.045,123.945,123.945,4170400012.0
2007-11-07 16:20:00,123.945,123.985,123.645,123.655,3444300003.0
2007-11-07 16:25:00,123.655,123.765,123.64,123.755,3298900018.0
2007-11-07 16:30:00,123.755,123.845,123.695,123.79,3684300009.0
2007-11-07 16:35:00,123.79,123.905,123.785,123.905,2907200010.0
2007-11-07 16:40:00,123.905,124.015,123.855,123.985,3097300002.0
2007-11-07 16:45:00,123.985,123.995,123.755,123.795,3703800006.0
2007-11-07 16:50:00,123.795,123.855,123.665,123.705,5164899999.0
2007-11-07 16:55:00,123.69,123.8,123.605,123.8,5032100000.0
2007-11-07 17:00:00,123.8,123.82,123.635,123.765,2815199996.0
2007-11-07 17:05:00,123.765,123.985,123.735,123.945,3092799996.0
2007-11-07 17:10:00,123.935,124.005,123.875,123.885,4567699996.0
2007-11-07 17:15:00,123.885,123.935,123.735,123.74,5485100000.0
2007-11-07 17:20:00,123.74,123.76,123.66,123.675,6025600000.0
2007-11-07 17:25:00,123.675,123.71,123.495,123.545,5814799998.0
2007-11-07 17:30:00,123.55,123.59,123.345,123.345,5683299998.0
2007-11-07 17:35:00,123.345,123.365,123.125,123.125,5856699980.0
2007-11-07 17:40:00,123.125,123.255,123.045,123.225,5060899994.0
2007-11-07 17:45:00,123.225,123.425,123.225,123.41,3876799977.0
2007-11-07 17:50:00,123.41,123.585,123.365,123.535,5014399971.0
2007-11-07 17:55:00,123.555,123.625,123.505,123.57,4523699978.0
2007-11-07 18:00:00,123.575,123.595,123.455,123.515,4425599977.0
2007-11-07 18:05:00,123.515,123.645,123.495,123.645,4569999970.0
2007-11-07 18:10:00,123.645,123.735,123.595,123.625,5484799979.0
2007-11-07 18:15:00,123.625,123.715,123.605,123.675,4106999986.0
2007-11-07 18:20:00,123.675,123.685,123.595,123.605,3043999988.0
2007-11-07 18:25:00,123.595,123.595,123.48,123.535,4150999986.0
2007-11-07 18:30:00,123.535,123.555,123.375,123.415,5308400001.0
2007-11-07 18:35:00,123.405,123.415,123.315,123.325,2661299998.0
2007-11-07 18:40:00,123.305,123.365,123.255,123.265,3695799994.0
2007-11-07 18:45:00,123.265,123.39,123.265,123.375,4303599998.0
2007-11-07 18:50:00,123.375,123.49,123.355,123.465,5116099986.0
2007-11-07 18:55:00,123.465,123.565,123.465,123.545,4866599991.0
2007-11-07 19:00:00,123.545,123.545,123.435,123.475,2721800000.0
2007-11-07 19:05:00,123.475,123.475,123.335,123.345,3273499983.0
2007-11-07 19:10:00,123.345,123.345,123.215,123.285,3648799981.0
2007-11-07 19:15:00,123.285,123.295,123.185,123.205,2955999992.0
2007-11-07 19:20:00,123.205,123.355,123.175,123.295,3805199987.0
2007-11-07 19:25:00,123.295,123.395,123.255,123.365,3089800000.0
2007-11-07 19:30:00,123.37,123.455,123.35,123.375,4687999994.0
2007-11-07 19:35:00,123.375,123.41,123.325,123.375,4157099998.0
2007-11-07 19:40:00,123.375,123.385,123.335,123.345,3854699995.0
2007-11-07 19:45:00,123.345,123.415,123.205,123.235,3207599997.0
2007-11-07 19:50:00,123.235,123.275,123.185,123.245,3530899999.0
2007-11-07 19:55:00,123.235,123.285,123.195,123.205,2812499999.0
2007-11-07 20:00:00,123.195,123.225,123.125,123.19,4142399990.0
2007-11-07 20:05:00,123.19,123.205,123.115,123.135,3004200000.0
2007-11-07 20:10:00,123.135,123.265,123.095,123.2,3730699995.0
2007-11-07 20:15:00,123.2,123.205,122.905,122.97,6348499996.0
2007-11-07 20:20:00,122.975,123.015,122.795,122.795,5436499997.0
2007-11-07 20:25:00,122.795,122.935,122.795,122.915,4461999994.0
2007-11-07 20:30:00,122.915,123.015,122.885,122.945,3009999998.0
2007-11-07 20:35:00,122.945,122.985,122.855,122.855,2807100000.0
2007-11-07 20:40:00,122.855,122.975,122.855,122.915,2325600000.0
2007-11-07 20:45:00,122.915,122.935,122.885,122.925,2176799998.0
2007-11-07 20:50:00,122.935,123.005,122.915,122.915,1470199995.0
2007-11-07 20:55:00,122.915,122.975,122.865,122.905,1924899995.0
2007-11-07 21:00:00,122.905,122.905,122.745,122.805,3022999999.0
2007-11-07 21:05:00,122.795,122.825,122.725,122.805,2984899997.0
2007-11-07 21:10:00,122.805,122.815,122.715,122.785,2250600000.0
2007-11-07 21:15:00,122.785,122.875,122.765,122.825,1797999999.0
2007-11-07 21:20:00,122.825,122.855,122.775,122.805,3456900000.0
2007-11-07 21:25:00,122.815,122.895,122.795,122.885,4518800003.0
2007-11-07 21:30:00,122.885,122.92,122.86,122.9,5285900016.0
2007-11-07 21:35:00,122.9,122.935,122.86,122.895,4825700003.0
2007-11-07 21:40:00,122.895,123.015,122.875,122.975,3568599998.0
2007-11-07 21:45:00,122.975,122.985,122.775,122.785,3612699999.0
2007-11-07 21:50:00,122.79,122.805,122.485,122.535,5139199999.0
2007-11-07 21:55:00,122.535,122.585,122.285,122.315,4479799995.0
2007-11-07 22:00:00,122.315,122.425,122.155,122.155,3388799999.0
2007-11-07 22:05:00,122.145,122.325,122.115,122.205,4136699999.0
2007-11-07 22:10:00,122.205,122.265,122.005,122.005,3031199999.0
2007-11-07 22:15:00,122.005,122.105,121.935,121.955,2768799998.0
2007-11-07 22:20:00,121.955,122.005,121.845,121.845,2815000000.0
2007-11-07 22:25:00,121.845,121.865,121.335,121.595,5091099997.0
2007-11-07 22:30:00,121.595,121.685,121.525,121.555,4413799999.0
2007-11-07 22:35:00,121.555,121.735,121.305,121.625,4403000000.0
2007-11-07 22:40:00,121.625,121.775,121.565,121.735,4225599998.0
2007-11-07 22:45:00,121.735,121.745,121.605,121.615,3523800000.0
2007-11-07 22:50:00,121.615,121.625,121.275,121.335,4438799996.0
2007-11-07 22:55:00,121.335,121.515,121.335,121.475,3653600000.0
2007-11-07 23:00:00,121.475,121.585,121.435,121.465,5006000000.0
2007-11-07 23:05:00,121.465,121.535,121.435,121.475,3129699998.0
2007-11-07 23:10:00,121.475,121.535,121.425,121.505,2644399999.0
2007-11-07 23:15:00,121.505,121.535,121.465,121.495,3278700000.0
2007-11-07 23:20:00,121.495,121.525,121.465,121.475,2014300000.0
2007-11-07 23:25:00,121.475,121.495,121.395,121.415,2415099999.0
2007-11-07 23:30:00,121.415,121.445,121.345,121.4,2196400000.0
2007-11-07 23:35:00,121.4,121.405,121.345,121.355,2117000001.0
2007-11-07 23:40:00,121.355,121.375,121.315,121.335,1990899998.0
2007-11-07 23:45:00,121.335,121.335,121.215,121.235,2681900000.0
2007-11-07 23:50:00,121.235,121.255,121.105,121.185,2638100000.0
2007-11-07 23:55:00,121.185,121.195,120.965,120.975,1981100000.0
2007-11-08 00:00:00,120.975,121.005,120.37,120.37,1434200000.0
2007-11-08 00:05:00,120.36,120.39,120.26,120.33,2075000000.0
2007-11-08 00:10:00,120.34,120.885,120.31,120.76,1511300000.0
2007-11-08 00:15:00,120.76,120.765,120.045,120.29,5465100000.0
2007-11-08 00:20:00,120.275,120.41,120.03,120.045,5551700000.0
2007-11-08 00:25:00,120.045,120.085,119.495,119.525,5469600000.0
2007-11-08 00:30:00,119.52,119.85,119.375,119.85,5093800000.0
2007-11-08 00:35:00,119.85,119.975,119.755,119.945,4328600000.0
2007-11-08 00:40:00,119.945,120.065,119.87,120.055,2207200000.0
2007-11-08 00:45:00,120.055,120.075,119.745,119.825,4408100000.0
2007-11-08 00:50:00,119.825,120.075,119.815,120.075,2342600000.0
2007-11-08 00:55:00,120.075,120.185,119.99,120.155,2826499996.0
2007-11-08 01:00:00,120.15,120.51,120.15,120.355,3899699996.0
2007-11-08 01:05:00,120.355,120.365,120.245,120.315,4035299987.0
2007-11-08 01:10:00,120.315,120.445,120.275,120.395,3844999991.0
2007-11-08 01:15:00,120.395,120.455,120.315,120.355,3610099986.0
2007-11-08 01:20:00,120.355,120.525,120.355,120.485,2209399991.0
2007-11-08 01:25:00,120.485,120.505,120.425,120.485,2428699978.0
2007-11-08 01:30:00,120.485,120.575,120.475,120.555,2588599990.0
2007-11-08 01:35:00,120.555,120.595,120.465,120.475,2451199991.0
2007-11-08 01:40:00,120.475,120.495,120.415,120.415,2206199994.0
2007-11-08 01:45:00,120.415,120.455,120.355,120.41,3031199999.0
2007-11-08 01:50:00,120.41,120.51,120.375,120.46,3343299993.0
2007-11-08 01:55:00,120.46,120.625,120.455,120.595,4821999989.0
2007-11-08 02:00:00,120.595,120.675,120.585,120.655,3607099985.0
2007-11-08 02:05:00,120.655,120.66,120.51,120.605,4132799993.0
2007-11-08 02:10:00,120.605,120.815,120.585,120.815,4470400000.0
2007-11-08 02:15:00,120.825,121.005,120.805,120.975,4312599997.0
2007-11-08 02:20:00,120.975,121.02,120.89,121.0,5217099999.0
2007-11-08 02:25:00,121.0,121.105,120.975,121.095,4253000000.0
2007-11-08 02:30:00,121.095,121.165,121.055,121.165,4815600001.0
2007-11-08 02:35:00,121.165,121.555,121.14,121.475,5929300000.0
2007-11-08 02:40:00,121.47,121.575,121.405,121.455,4051099995.0
2007-11-08 02:45:00,121.445,121.675,121.445,121.655,4904700000.0
2007-11-08 02:50:00,121.655,121.685,121.51,121.52,4011999988.0
2007-11-08 02:55:00,121.52,121.53,121.33,121.345,4715999998.0
2007-11-08 03:00:00,121.335,121.385,121.3,121.345,3815399998.0
2007-11-08 03:05:00,121.345,121.415,121.345,121.395,3686899999.0
2007-11-08 03:10:00,121.395,121.51,121.365,121.505,3400600000.0
2007-11-08 03:15:00,121.505,121.75,121.505,121.695,2011200000.0
2007-11-08 03:20:00,121.695,121.735,121.605,121.675,1776800000.0
2007-11-08 03:25:00,121.675,121.915,121.655,121.835,2191999996.0
2007-11-08 03:30:00,121.84,121.915,121.775,121.785,3111799999.0
2007-11-08 03:35:00,121.785,121.845,121.695,121.765,3780800000.0
2007-11-08 03:40:00,121.765,121.8,121.68,121.69,4545400000.0
2007-11-08 03:45:00,121.695,121.72,121.54,121.58,4586100000.0
2007-11-08 03:50:00,121.575,121.605,121.535,121.54,2672300000.0
2007-11-08 03:55:00,121.54,121.705,121.535,121.705,2602400000.0
2007-11-08 04:00:00,121.705,121.745,121.655,121.715,1856600000.0
2007-11-08 04:05:00,121.715,121.78,121.715,121.715,1476499997.0
2007-11-08 04:10:00,121.715,121.735,121.555,121.565,3149300000.0
2007-11-08 04:15:00,121.565,121.575,121.365,121.475,3721200000.0
2007-11-08 04:20:00,121.475,121.665,121.47,121.605,2914399997.0
2007-11-08 04:25:00,121.605,121.645,121.535,121.575,2699000000.0
2007-11-08 04:30:00,121.585,121.645,121.565,121.645,1975899999.0
2007-11-08 04:35:00,121.645,121.665,121.615,121.645,1105600000.0
2007-11-08 04:40:00,121.645,121.645,121.545,121.585,2609199998.0
2007-11-08 04:45:00,121.585,121.615,121.44,121.465,1929200000.0
2007-11-08 04:50:00,121.465,121.535,121.445,121.505,2066199999.0
2007-11-08 04:55:00,121.505,121.565,121.46,121.545,1506700000.0
2007-11-08 05:00:00,121.555,121.575,121.535,121.545,422400000.0
2007-11-08 05:05:00,121.545,121.615,121.53,121.58,754000000.0
2007-11-08 05:10:00,121.58,121.64,121.565,121.635,1079000000.0
2007-11-08 05:15:00,121.635,121.645,121.535,121.58,2375200000.0
2007-11-08 05:20:00,121.58,121.595,121.49,121.535,3412399999.0
2007-11-08 05:25:00,121.55,121.555,121.27,121.555,858900000.0
2007-11-08 05:30:00,121.555,121.575,121.375,121.435,2413699997.0
2007-11-08 05:35:00,121.435,121.505,121.415,121.475,2041700000.0
2007-11-08 05:40:00,121.475,121.54,121.46,121.54,2230400000.0
2007-11-08 05:45:00,121.54,121.575,121.525,121.555,662399999.0
2007-11-08 05:50:00,121.555,121.585,121.435,121.455,2408599999.0
2007-11-08 05:55:00,121.455,121.48,121.325,121.335,2964800000.0
2007-11-08 06:00:00,121.335,121.355,121.205,121.255,1986400000.0
2007-11-08 06:05:00,121.255,121.295,121.255,121.255,274400000.0
2007-11-08 06:10:00,121.255,121.305,121.245,121.295,567800000.0
2007-11-08 06:15:00,121.295,121.325,121.275,121.285,1205700000.0
2007-11-08 06:20:00,121.285,121.305,121.275,121.305,560800000.0
2007-11-08 06:25:00,121.305,121.305,121.275,121.285,536800000.0
2007-11-08 06:30:00,121.285,121.315,121.255,121.315,808800000.0
2007-11-08 06:35:00,121.315,121.42,121.315,121.405,1860200000.0
2007-11-08 06:40:00,121.405,121.49,121.365,121.365,2589600000.0
2007-11-08 06:45:00,121.365,121.415,121.345,121.395,2595900000.0
2007-11-08 06:50:00,121.395,121.4,121.315,121.32,1748100000.0
2007-11-08 06:55:00,121.32,121.335,121.265,121.265,986400000.0
2007-11-08 07:00:00,121.265,121.265,121.125,121.135,1115399999.0
2007-11-08 07:05:00,121.135,121.135,120.845,120.885,3300800000.0
2007-11-08 07:10:00,120.885,121.005,120.875,121.005,875800000.0
2007-11-08 07:15:00,121.005,121.045,120.98,121.045,2193600000.0
2007-11-08 07:20:00,121.045,121.085,121.035,121.065,1463800000.0
2007-11-08 07:25:00,121.065,121.085,121.015,121.085,1455600000.0
2007-11-08 07:30:00,121.085,121.165,121.075,121.135,1774600000.0
2007-11-08 07:35:00,121.135,121.205,121.095,121.19,1725500000.0
2007-11-08 07:40:00,121.19,121.345,121.175,121.315,2277200000.0
2007-11-08 07:45:00,121.315,121.34,121.225,121.275,1464000000.0
2007-11-08 07:50:00,121.275,121.275,121.155,121.165,1686600000.0
2007-11-08 07:55:00,121.165,121.185,121.14,121.155,1300300000.0
2007-11-08 08:00:00,121.155,121.165,121.05,121.055,2085500000.0
2007-11-08 08:05:00,121.055,121.08,120.955,120.965,2312500000.0
2007-11-08 08:10:00,120.965,121.115,120.945,121.075,1655100000.0
2007-11-08 08:15:00,121.075,121.155,121.065,121.155,1341600000.0
2007-11-08 08:20:00,121.155,121.235,121.155,121.18,1873200000.0
2007-11-08 08:25:00,121.18,121.255,121.18,121.215,1754200000.0
2007-11-08 08:30:00,121.215,121.335,121.17,121.195,2353800000.0
2007-11-08 08:35:00,121.195,121.285,121.185,121.235,2351900000.0
2007-11-08 08:40:00,121.235,121.285,121.145,121.2,2877900000.0
2007-11-08 08:45:00,121.2,121.205,121.045,121.205,3125400000.0
2007-11-08 08:50:00,121.205,121.225,121.125,121.14,1627800000.0
2007-11-08 08:55:00,121.14,121.175,120.905,120.925,2424300000.0
2007-11-08 09:00:00,120.925,121.17,120.915,121.025,3283600000.0
2007-11-08 09:05:00,121.025,121.145,121.015,121.145,2349100000.0
2007-11-08 09:10:00,121.145,121.205,121.115,121.135,2657100000.0
2007-11-08 09:15:00,121.135,121.185,121.015,121.065,3036900000.0
2007-11-08 09:20:00,121.065,121.235,121.015,121.025,3352200000.0
2007-11-08 09:25:00,121.025,121.035,120.715,120.895,2909200000.0
2007-11-08 09:30:00,120.895,121.045,120.865,120.995,3781600002.0
2007-11-08 09:35:00,120.995,121.015,120.915,120.945,2900700000.0
2007-11-08 09:40:00,120.945,120.975,120.835,120.905,1566400000.0
2007-11-08 09:45:00,120.905,120.925,120.825,120.865,3205599994.0
2007-11-08 09:50:00,120.865,120.995,120.865,120.995,2853199992.0
2007-11-08 09:55:00,120.995,121.035,120.905,120.915,2612400000.0
2007-11-08 10:00:00,120.925,120.955,120.825,120.895,3067299999.0
2007-11-08 10:05:00,120.895,121.115,120.855,121.115,2713700000.0
2007-11-08 10:10:00,121.125,121.345,121.075,121.345,1766400000.0
2007-11-08 10:15:00,121.345,121.505,121.335,121.465,2787899999.0
2007-11-08 10:20:00,121.465,121.615,121.465,121.535,2202700002.0
2007-11-08 10:25:00,121.535,121.535,121.415,121.415,2194100000.0
2007-11-08 10:30:00,121.415,121.435,121.315,121.315,3264000019.0
2007-11-08 10:35:00,121.325,121.465,121.325,121.455,2419800004.0
2007-11-08 10:40:00,121.455,121.505,121.365,121.365,1724900000.0
2007-11-08 10:45:00,121.365,121.535,121.345,121.535,1777300000.0
2007-11-08 10:50:00,121.535,121.615,121.425,121.485,1976000000.0
2007-11-08 10:55:00,121.485,121.685,121.475,121.645,2740000000.0
2007-11-08 11:00:00,121.635,121.675,121.565,121.675,2099400000.0
2007-11-08 11:05:00,121.675,121.675,121.535,121.575,1830300000.0
2007-11-08 11:10:00,121.575,121.775,121.575,121.755,1427100000.0
2007-11-08 11:15:00,121.755,121.815,121.695,121.795,2467000000.0
2007-11-08 11:20:00,121.795,121.855,121.685,121.805,3747600008.0
2007-11-08 11:25:00,121.805,121.865,121.785,121.805,2192800000.0
2007-11-08 11:30:00,121.805,121.865,121.795,121.855,3438899991.0
2007-11-08 11:35:00,121.855,121.855,121.655,121.675,3195899999.0
2007-11-08 11:40:00,121.675,121.785,121.665,121.765,2299900000.0
2007-11-08 11:45:00,121.765,121.895,121.745,121.765,2490000000.0
2007-11-08 11:50:00,121.765,121.815,121.745,121.755,2991999994.0
2007-11-08 11:55:00,121.755,121.845,121.685,121.845,3169300005.0
2007-11-08 12:00:00,121.835,121.87,121.745,121.845,2238999996.0
2007-11-08 12:05:00,121.845,122.095,121.845,121.945,2618400002.0
2007-11-08 12:10:00,121.945,121.995,121.885,121.955,2883199994.0
2007-11-08 12:15:00,121.955,122.005,121.895,121.935,1697799998.0
2007-11-08 12:20:00,121.935,121.975,121.865,121.905,1913400002.0
2007-11-08 12:25:00,121.905,121.965,121.865,121.945,1748700000.0
2007-11-08 12:30:00,121.945,121.985,121.895,121.965,1418499999.0
2007-11-08 12:35:00,121.965,121.975,121.885,121.915,1292900000.0
2007-11-08 12:40:00,121.925,121.935,121.845,121.845,1242699999.0
2007-11-08 12:45:00,121.845,121.875,121.775,121.795,1854000000.0
2007-11-08 12:50:00,121.795,121.805,121.725,121.795,1937900000.0
2007-11-08 12:55:00,121.795,121.915,121.765,121.855,1834100000.0
2007-11-08 13:00:00,121.855,121.915,121.765,121.885,1513600000.0
2007-11-08 13:05:00,121.885,122.215,121.875,122.205,1851499996.0
2007-11-08 13:10:00,122.205,122.325,122.195,122.215,1770000002.0
2007-11-08 13:15:00,122.215,122.235,122.165,122.215,2204299998.0
2007-11-08 13:20:00,122.215,122.285,122.185,122.245,2309999989.0
2007-11-08 13:25:00,122.245,122.255,122.105,122.135,1661799993.0
2007-11-08 13:30:00,122.135,122.165,122.095,122.125,1460800000.0
2007-11-08 13:35:00,122.125,122.135,122.045,122.045,1575499998.0
2007-11-08 13:40:00,122.045,122.085,122.015,122.075,1495600002.0
2007-11-08 13:45:00,122.075,122.115,122.055,122.105,1694700000.0
2007-11-08 13:50:00,122.105,122.255,122.005,122.195,2352599996.0
2007-11-08 13:55:00,122.195,122.295,122.105,122.175,1699499999.0
2007-11-08 14:00:00,122.175,122.195,121.975,122.025,3410400012.0
2007-11-08 14:05:00,122.035,122.065,121.905,121.905,2226900002.0
2007-11-08 14:10:00,121.905,122.105,121.895,122.085,2358100002.0
2007-11-08 14:15:00,122.085,122.205,122.035,122.185,2787800001.0
2007-11-08 14:20:00,122.185,122.245,122.105,122.245,2570100002.0
2007-11-08 14:25:00,122.245,122.385,122.235,122.325,3234500006.0
2007-11-08 14:30:00,122.325,122.365,122.295,122.325,2208500000.0
2007-11-08 14:35:00,122.325,122.325,122.175,122.195,2053600000.0
2007-11-08 14:40:00,122.195,122.225,122.145,122.145,2218600000.0
2007-11-08 14:45:00,122.145,122.175,122.075,122.115,3763500006.0
2007-11-08 14:50:00,122.115,122.135,121.875,121.895,2467999996.0
2007-11-08 14:55:00,121.895,121.905,121.735,121.835,2819199998.0
2007-11-08 15:00:00,121.835,121.945,121.835,121.885,2893800000.0
2007-11-08 15:05:00,121.885,121.945,121.835,121.845,2494800000.0
2007-11-08 15:10:00,121.845,121.855,121.695,121.715,2414100000.0
2007-11-08 15:15:00,121.715,121.725,121.325,121.425,2602799996.0
2007-11-08 15:20:00,121.435,121.525,121.425,121.465,2415100000.0
2007-11-08 15:25:00,121.465,121.625,121.395,121.555,3035400002.0
2007-11-08 15:30:00,121.555,121.645,121.505,121.605,3065800001.0
2007-11-08 15:35:00,121.605,121.645,121.465,121.465,1893300002.0
2007-11-08 15:40:00,121.465,121.485,121.355,121.465,2165500001.0
2007-11-08 15:45:00,121.465,121.565,121.395,121.485,1780099997.0
2007-11-08 15:50:00,121.485,121.605,121.485,121.605,1396300000.0
2007-11-08 15:55:00,121.605,121.615,121.385,121.495,1602299998.0
2007-11-08 16:00:00,121.495,121.575,121.455,121.505,2234500001.0
2007-11-08 16:05:00,121.505,121.515,121.455,121.465,1664200000.0
2007-11-08 16:10:00,121.465,121.495,121.415,121.425,1948900000.0
2007-11-08 16:15:00,121.425,121.475,121.365,121.375,2085599999.0
2007-11-08 16:20:00,121.375,121.475,121.315,121.375,1759700002.0
2007-11-08 16:25:00,121.375,121.675,121.375,121.645,1992500000.0
2007-11-08 16:30:00,121.645,121.745,121.595,121.735,2290300002.0
2007-11-08 16:35:00,121.735,121.925,121.685,121.745,2571999998.0
2007-11-08 16:40:00,121.755,121.755,121.485,121.515,2657800000.0
2007-11-08 16:45:00,121.515,121.525,121.335,121.395,2037300002.0
2007-11-08 16:50:00,121.395,121.575,121.345,121.555,1983700002.0
2007-11-08 16:55:00,121.555,121.555,121.415,121.535,2451600000.0
2007-11-08 17:00:00,121.555,121.625,121.425,121.455,3218999995.0
2007-11-08 17:05:00,121.445,121.555,121.335,121.515,3094400000.0
2007-11-08 17:10:00,121.515,121.625,121.405,121.495,2452500004.0
2007-11-08 17:15:00,121.495,121.715,121.455,121.705,2343400004.0
2007-11-08 17:20:00,121.715,121.965,121.685,121.855,3214400011.0
2007-11-08 17:25:00,121.855,121.865,121.725,121.765,2384999999.0
2007-11-08 17:30:00,121.775,121.795,121.635,121.735,2098600000.0
2007-11-08 17:35:00,121.735,121.785,121.595,121.615,2074400000.0
2007-11-08 17:40:00,121.615,121.695,121.585,121.625,2095500009.0
2007-11-08 17:45:00,121.625,121.665,121.565,121.625,3028599982.0
2007-11-08 17:50:00,121.625,121.715,121.615,121.685,2077500002.0
2007-11-08 17:55:00,121.685,121.735,121.605,121.615,2668599999.0
2007-11-08 18:00:00,121.625,121.655,121.575,121.585,2043600000.0
2007-11-08 18:05:00,121.585,121.605,121.435,121.445,2049900002.0
2007-11-08 18:10:00,121.455,121.515,121.405,121.445,1897800000.0
2007-11-08 18:15:00,121.445,121.555,121.435,121.505,1921900002.0
2007-11-08 18:20:00,121.505,121.515,121.365,121.395,1995700000.0
2007-11-08 18:25:00,121.395,121.485,121.395,121.445,1981200003.0
2007-11-08 18:30:00,121.455,121.525,121.445,121.465,1283600000.0
2007-11-08 18:35:00,121.465,121.465,121.345,121.355,1438800000.0
2007-11-08 18:40:00,121.355,121.385,121.195,121.335,2315600007.0
2007-11-08 18:45:00,121.335,121.385,121.085,121.085,2061000002.0
2007-11-08 18:50:00,121.085,121.115,120.935,120.945,2839800000.0
2007-11-08 18:55:00,120.945,121.095,120.945,121.09,1591300000.0
2007-11-08 19:00:00,121.08,121.08,120.915,120.915,1276000000.0
2007-11-08 19:05:00,120.915,120.925,120.365,120.415,2021700000.0
2007-11-08 19:10:00,120.415,120.595,120.415,120.495,1898600000.0
2007-11-08 19:15:00,120.495,120.575,120.215,120.235,2251900000.0
2007-11-08 19:20:00,120.235,120.255,120.015,120.135,2220599999.0
2007-11-08 19:25:00,120.135,120.175,120.005,120.165,2538300000.0
2007-11-08 19:30:00,120.165,120.535,120.165,120.525,2506400000.0
2007-11-08 19:35:00,120.525,120.525,120.065,120.165,2050100000.0
2007-11-08 19:40:00,120.165,120.245,120.075,120.135,2300700000.0
2007-11-08 19:45:00,120.145,120.185,120.075,120.075,1465200000.0
2007-11-08 19:50:00,120.075,120.335,119.995,120.275,2134099994.0
2007-11-08 19:55:00,120.275,120.425,120.225,120.375,1586800000.0
2007-11-08 20:00:00,120.375,120.375,120.075,120.225,1770499999.0
2007-11-08 20:05:00,120.225,120.235,119.705,119.865,1992700000.0
2007-11-08 20:10:00,119.865,120.065,119.855,119.975,1934200001.0
2007-11-08 20:15:00,119.975,120.195,119.875,120.155,1919499999.0
2007-11-08 20:20:00,120.155,120.165,119.995,120.015,1596500000.0
2007-11-08 20:25:00,120.015,120.425,119.975,120.415,2256200000.0
2007-11-08 20:30:00,120.405,120.645,120.355,120.525,2207100000.0
2007-11-08 20:35:00,120.525,120.565,120.325,120.395,2184600000.0
2007-11-08 20:40:00,120.395,120.415,120.125,120.175,1988200000.0
2007-11-08 20:45:00,120.175,120.225,119.995,120.015,1729500000.0
2007-11-08 20:50:00,120.015,120.175,119.985,120.135,1552400000.0
2007-11-08 20:55:00,120.145,120.255,120.095,120.255,1685299993.0
2007-11-08 21:00:00,120.255,120.285,120.095,120.115,1418900000.0
2007-11-08 21:05:00,120.105,120.135,119.875,119.885,1383300000.0
2007-11-08 21:10:00,119.885,119.935,119.795,119.825,1429800000.0
2007-11-08 21:15:00,119.825,119.965,119.775,119.875,1440599999.0
2007-11-08 21:20:00,119.875,119.905,119.765,119.845,964800000.0
2007-11-08 21:25:00,119.845,119.855,119.755,119.805,1178300000.0
2007-11-08 21:30:00,119.805,119.915,119.755,119.895,1463200000.0
2007-11-08 21:35:00,119.895,119.895,119.545,119.555,1486800000.0
2007-11-08 21:40:00,119.555,119.665,119.505,119.515,1350199998.0
2007-11-08 21:45:00,119.515,119.615,119.475,119.595,1498499998.0
2007-11-08 21:50:00,119.595,119.67,119.555,119.595,1543900000.0
2007-11-08 21:55:00,119.595,119.695,119.575,119.665,1615900000.0
2007-11-08 22:00:00,119.655,119.965,119.655,119.935,2058599999.0
2007-11-08 22:05:00,119.935,120.015,119.875,119.885,2018000000.0
2007-11-08 22:10:00,119.885,119.885,119.795,119.835,2022499998.0
2007-11-08 22:15:00,119.835,119.955,119.775,119.945,1659399999.0
2007-11-08 22:20:00,119.945,120.315,119.935,120.315,2891100003.0
2007-11-08 22:25:00,120.305,120.365,120.175,120.265,2344500001.0
2007-11-08 22:30:00,120.265,120.345,120.145,120.195,1571200001.0
2007-11-08 22:35:00,120.195,120.295,120.185,120.265,1791299999.0
2007-11-08 22:40:00,120.265,120.525,120.265,120.445,1925200000.0
2007-11-08 22:45:00,120.445,120.495,120.395,120.455,2099800000.0
2007-11-08 22:50:00,120.455,120.515,120.395,120.505,1134300000.0
2007-11-08 22:55:00,120.505,120.535,120.375,120.375,1774999998.0
2007-11-08 23:00:00,120.375,120.5,120.355,120.475,1308800000.0
2007-11-08 23:05:00,120.475,120.53,120.425,120.475,1150500000.0
2007-11-08 23:10:00,120.475,120.485,120.395,120.445,1248999999.0
2007-11-08 23:15:00,120.445,120.575,120.425,120.485,1072500001.0
2007-11-08 23:20:00,120.485,120.535,120.485,120.505,927599999.0
2007-11-08 23:25:00,120.505,120.565,120.505,120.565,431600000.0
2007-11-08 23:30:00,120.565,120.655,120.555,120.625,958399998.0
2007-11-08 23:35:00,120.625,120.645,120.585,120.615,572000000.0
2007-11-08 23:40:00,120.615,120.635,120.525,120.525,780800000.0
2007-11-08 23:45:00,120.525,120.555,120.465,120.495,765400000.0
2007-11-08 23:50:00,120.485,120.515,120.395,120.415,654400000.0
2007-11-08 23:55:00,120.415,120.575,120.325,120.375,876500000.0
2007-11-09 00:00:00,120.67,120.67,120.235,120.315,1062500000.0
2007-11-09 00:05:00,120.315,120.335,120.235,120.265,1614200000.0
2007-11-09 00:10:00,120.305,120.405,120.255,120.365,741700000.0
2007-11-09 00:15:00,120.365,120.445,120.365,120.415,568500000.0
2007-11-09 00:20:00,120.415,120.54,120.405,120.535,1330900000.0
2007-11-09 00:25:00,120.535,120.575,120.51,120.545,940200000.0
2007-11-09 00:30:00,120.545,120.66,120.545,120.61,1278600000.0
2007-11-09 00:35:00,120.61,120.675,120.575,120.595,1126700000.0
2007-11-09 00:40:00,120.595,120.635,120.58,120.625,1268000000.0
2007-11-09 00:45:00,120.625,120.655,120.605,120.63,563400000.0
2007-11-09 00:50:00,120.63,120.685,120.625,120.675,298400000.0
2007-11-09 00:55:00,120.675,120.695,120.615,120.625,294400000.0
2007-11-09 01:00:00,120.625,120.65,120.545,120.58,1739500000.0
2007-11-09 01:05:00,120.58,120.585,120.535,120.54,805100000.0
2007-11-09 01:10:00,120.565,120.565,120.405,120.405,988200000.0
2007-11-09 01:15:00,120.405,120.425,120.315,120.395,1192900000.0
2007-11-09 01:20:00,120.395,120.405,120.365,120.375,266900000.0
2007-11-09 01:25:00,120.37,120.405,120.315,120.335,577600000.0
2007-11-09 01:30:00,120.335,120.345,120.21,120.28,685800000.0
2007-11-09 01:35:00,120.28,120.385,120.275,120.385,1201800000.0
2007-11-09 01:40:00,120.385,120.405,120.34,120.375,346400000.0
2007-11-09 01:45:00,120.375,120.445,120.375,120.445,457799999.0
2007-11-09 01:50:00,120.445,120.465,120.41,120.465,477000000.0
2007-11-09 01:55:00,120.465,120.545,120.465,120.535,980400000.0
2007-11-09 02:00:00,120.535,120.545,120.495,120.545,339800000.0
2007-11-09 02:05:00,120.545,120.575,120.52,120.545,355900000.0
2007-11-09 02:10:00,120.55,120.62,120.525,120.61,1058100000.0
2007-11-09 02:15:00,120.61,120.77,120.575,120.76,1838600000.0
2007-11-09 02:20:00,120.76,120.95,120.76,120.95,1200200000.0
2007-11-09 02:25:00,120.95,121.14,120.94,121.11,675800000.0
2007-11-09 02:30:00,121.11,121.11,120.995,121.005,523300000.0
2007-11-09 02:35:00,121.005,121.09,120.985,121.055,489500000.0
2007-11-09 02:40:00,121.055,121.155,121.055,121.155,473700000.0
2007-11-09 02:45:00,121.155,121.235,121.14,121.16,436000000.0
2007-11-09 02:50:00,121.16,121.195,121.105,121.115,756200000.0
2007-11-09 02:55:00,121.115,121.14,121.025,121.14,703200000.0
2007-11-09 03:00:00,121.145,121.145,121.065,121.145,1074500001.0
2007-11-09 03:05:00,121.145,121.415,121.135,121.41,623700000.0
2007-11-09 03:10:00,121.41,121.435,121.285,121.295,1792000000.0
2007-11-09 03:15:00,121.295,121.345,121.135,121.14,1361300000.0
2007-11-09 03:20:00,121.145,121.165,120.955,120.975,819200000.0
2007-11-09 03:25:00,120.975,121.015,120.865,120.935,778200000.0
2007-11-09 03:30:00,120.935,121.145,120.935,121.105,2412500000.0
2007-11-09 03:35:00,121.105,121.205,121.085,121.145,1741199998.0
2007-11-09 03:40:00,121.145,121.245,121.075,121.125,1803100000.0
2007-11-09 03:45:00,121.125,121.185,120.955,120.98,1275399999.0
2007-11-09 03:50:00,120.98,121.035,120.945,121.02,880400000.0
2007-11-09 03:55:00,121.02,121.035,120.825,120.845,1092600000.0
2007-11-09 04:00:00,120.845,120.86,120.75,120.835,541800000.0
2007-11-09 04:05:00,120.835,121.005,120.835,120.985,845200000.0
2007-11-09 04:10:00,120.995,121.035,120.925,120.965,413800000.0
2007-11-09 04:15:00,120.965,121.135,120.965,121.075,1117099999.0
2007-11-09 04:20:00,121.075,121.075,121.035,121.045,854600000.0
2007-11-09 04:25:00,121.045,121.125,121.025,121.11,1024900000.0
2007-11-09 04:30:00,121.115,121.205,121.115,121.175,820600000.0
2007-11-09 04:35:00,121.175,121.245,121.175,121.185,978900000.0
2007-11-09 04:40:00,121.185,121.195,121.155,121.185,460500000.0
2007-11-09 04:45:00,121.185,121.205,121.065,121.065,576600000.0
2007-11-09 04:50:00,121.095,121.165,121.055,121.065,872600000.0
2007-11-09 04:55:00,121.065,121.085,121.035,121.045,649800000.0
2007-11-09 05:00:00,121.045,121.075,120.945,120.965,188200000.0
2007-11-09 05:05:00,120.965,120.965,120.835,120.865,555000000.0
2007-11-09 05:10:00,120.865,120.88,120.805,120.82,381200000.0
2007-11-09 05:15:00,120.82,120.915,120.82,120.885,436800000.0
2007-11-09 05:20:00,120.885,120.965,120.875,120.965,498100000.0
2007-11-09 05:25:00,120.965,121.055,120.955,120.99,279800000.0
2007-11-09 05:30:00,120.99,121.015,120.965,120.975,245300000.0
2007-11-09 05:35:00,120.975,121.085,120.925,121.04,700200000.0
2007-11-09 05:40:00,121.04,121.2,121.04,121.165,416700000.0
2007-11-09 05:45:00,121.175,121.375,121.165,121.31,885500000.0
2007-11-09 05:50:00,121.31,121.31,121.18,121.24,403000000.0
2007-11-09 05:55:00,121.24,121.24,121.105,121.13,569600000.0
2007-11-09 06:00:00,121.13,121.195,121.105,121.19,640400000.0
2007-11-09 06:05:00,121.19,121.205,121.165,121.175,242600000.0
2007-11-09 06:10:00,121.175,121.185,121.14,121.14,292400000.0
2007-11-09 06:15:00,121.145,121.145,121.075,121.115,299000000.0
2007-11-09 06:20:00,121.115,121.14,121.055,121.075,533200000.0
2007-11-09 06:25:00,121.075,121.115,121.075,121.115,126000000.0
2007-11-09 06:30:00,121.115,121.17,121.095,121.135,350200000.0
2007-11-09 06:35:00,121.135,121.255,121.125,121.245,601800000.0
2007-11-09 06:40:00,121.245,121.245,121.125,121.135,556400000.0
2007-11-09 06:45:00,121.135,121.16,121.085,121.105,235300000.0
2007-11-09 06:50:00,121.105,121.15,121.085,121.115,295600000.0
2007-11-09 06:55:00,121.125,121.21,121.115,121.185,310800000.0
2007-11-09 07:00:00,121.185,121.26,121.175,121.26,214500000.0
2007-11-09 07:05:00,121.26,121.575,121.24,121.555,977299998.0
2007-11-09 07:10:00,121.545,121.73,121.545,121.62,1112300000.0
2007-11-09 07:15:00,121.62,121.655,121.6,121.625,300800000.0
2007-11-09 07:20:00,121.625,121.685,121.585,121.655,579400000.0
2007-11-09 07:25:00,121.655,121.685,121.595,121.68,534800000.0
2007-11-09 07:30:00,121.68,121.695,121.615,121.62,526800000.0
2007-11-09 07:35:00,121.62,121.645,121.585,121.615,481900000.0
2007-11-09 07:40:00,121.615,121.665,121.575,121.615,1311400002.0
2007-11-09 07:45:00,121.615,121.655,121.595,121.645,629999999.0
2007-11-09 07:50:00,121.645,121.72,121.565,121.605,631600000.0
2007-11-09 07:55:00,121.605,121.605,121.35,121.445,855200000.0
2007-11-09 08:00:00,121.445,121.52,121.435,121.445,531400000.0
2007-11-09 08:05:00,121.445,121.45,121.325,121.335,533900000.0
2007-11-09 08:10:00,121.34,121.395,121.325,121.345,431900000.0
2007-11-09 08:15:00,121.345,121.345,121.155,121.285,1341900001.0
2007-11-09 08:20:00,121.285,121.34,121.225,121.275,581800000.0
2007-11-09 08:25:00,121.275,121.275,121.155,121.195,351200000.0
2007-11-09 08:30:00,121.195,121.195,121.035,121.095,1168700000.0
2007-11-09 08:35:00,121.095,121.115,121.015,121.025,1663100000.0
2007-11-09 08:40:00,121.025,121.105,120.965,120.985,2136900000.0
2007-11-09 08:45:00,120.985,121.045,120.935,120.985,1647800000.0
2007-11-09 08:50:00,120.985,121.105,120.985,121.095,2222500000.0
2007-11-09 08:55:00,121.095,121.145,121.065,121.095,1150800000.0
2007-11-09 09:00:00,121.095,121.155,121.095,121.135,783200000.0
2007-11-09 09:05:00,121.155,121.205,121.125,121.175,858700000.0
2007-11-09 09:10:00,121.175,121.175,121.11,121.165,1895600000.0
2007-11-09 09:15:00,121.165,121.22,121.125,121.14,879100000.0
2007-11-09 09:20:00,121.145,121.215,121.13,121.215,800400000.0
2007-11-09 09:25:00,121.21,121.285,121.185,121.265,400200000.0
2007-11-09 09:30:00,121.265,121.385,121.265,121.325,839100000.0
2007-11-09 09:35:00,121.325,121.33,121.175,121.175,1090200000.0
2007-11-09 09:40:00,121.175,121.295,121.165,121.295,1018900000.0
2007-11-09 09:45:00,121.295,121.305,121.24,121.275,994700000.0
2007-11-09 09:50:00,121.285,121.515,121.285,121.435,1861000000.0
2007-11-09 09:55:00,121.435,121.435,121.365,121.395,1417100000.0
2007-11-09 10:00:00,121.395,121.4,121.245,121.265,1489300000.0
2007-11-09 10:05:00,121.265,121.295,121.15,121.155,1220200000.0
2007-11-09 10:10:00,121.155,121.185,120.905,120.965,1837700000.0
2007-11-09 10:15:00,120.965,121.065,120.95,121.025,1369400000.0
2007-11-09 10:20:00,121.025,121.12,121.015,121.075,1599300000.0
2007-11-09 10:25:00,121.075,121.105,121.005,121.035,1321900000.0
2007-11-09 10:30:00,121.035,121.105,121.015,121.045,1701600000.0
2007-11-09 10:35:00,121.045,121.175,121.015,121.135,1558200000.0
2007-11-09 10:40:00,121.135,121.285,121.085,121.195,1585500000.0
2007-11-09 10:45:00,121.195,121.235,121.095,121.185,1556000000.0
2007-11-09 10:50:00,121.185,121.455,121.175,121.355,2056400001.0
2007-11-09 10:55:00,121.355,121.365,121.195,121.245,949200000.0
2007-11-09 11:00:00,121.245,121.265,121.07,121.075,1320400000.0
2007-11-09 11:05:00,121.07,121.095,120.94,120.945,1687200000.0
2007-11-09 11:10:00,120.945,121.155,120.855,121.115,1988400000.0
2007-11-09 11:15:00,121.115,121.14,120.905,120.965,2368450000.0
2007-11-09 11:20:00,120.975,121.115,120.965,121.105,2285600000.0
2007-11-09 11:25:00,121.105,121.215,121.075,121.19,1740399999.0
2007-11-09 11:30:00,121.19,121.21,120.805,120.835,3751700000.0
2007-11-09 11:35:00,120.835,121.015,120.835,120.965,2795600000.0
2007-11-09 11:40:00,120.965,121.015,120.66,120.67,3315100000.0
2007-11-09 11:45:00,120.665,120.795,120.545,120.67,2204399997.0
2007-11-09 11:50:00,120.67,120.675,120.345,120.42,3997799999.0
2007-11-09 11:55:00,120.415,120.475,120.155,120.205,2550100000.0
2007-11-09 12:00:00,120.21,120.26,119.995,120.095,3577200000.0
2007-11-09 12:05:00,120.095,120.295,120.055,120.12,3106800000.0
2007-11-09 12:10:00,120.115,120.195,119.975,120.185,2674400001.0
2007-11-09 12:15:00,120.185,120.245,119.985,120.055,1936800000.0
2007-11-09 12:20:00,120.055,120.085,119.795,119.85,2572399994.0
2007-11-09 12:25:00,119.855,119.995,119.785,119.805,2071400000.0
2007-11-09 12:30:00,119.805,119.815,119.495,119.505,2260000000.0
2007-11-09 12:35:00,119.505,119.535,118.735,118.94,2311400000.0
2007-11-09 12:40:00,118.94,119.05,118.695,118.915,2190300000.0
2007-11-09 12:45:00,118.915,118.915,118.665,118.705,2002300001.0
2007-11-09 12:50:00,118.705,119.0,118.595,118.81,1703800000.0
2007-11-09 12:55:00,118.81,119.145,118.685,119.105,1896300001.0
2007-11-09 13:00:00,119.105,119.325,119.095,119.285,1998500004.0
2007-11-09 13:05:00,119.285,119.575,119.245,119.475,1455000000.0
2007-11-09 13:10:00,119.475,119.555,119.285,119.285,1570600001.0
2007-11-09 13:15:00,119.285,119.285,118.99,119.045,1339400000.0
2007-11-09 13:20:00,119.045,119.195,119.005,119.155,1250400000.0
2007-11-09 13:25:00,119.155,119.205,118.94,118.965,1540600000.0
2007-11-09 13:30:00,118.965,118.975,118.625,118.715,1522000000.0
2007-11-09 13:35:00,118.715,118.995,118.675,118.805,1556200000.0
2007-11-09 13:40:00,118.805,118.825,118.555,118.555,1395800000.0
2007-11-09 13:45:00,118.555,118.63,118.365,118.455,1338400000.0
2007-11-09 13:50:00,118.45,118.475,118.2,118.345,1386300000.0
2007-11-09 13:55:00,118.345,118.395,118.175,118.275,1710100000.0
2007-11-09 14:00:00,118.275,118.335,118.115,118.335,3047200000.0
2007-11-09 14:05:00,118.345,118.465,118.195,118.395,1794700000.0
2007-11-09 14:10:00,118.395,118.625,118.385,118.565,1947500000.0
2007-11-09 14:15:00,118.555,118.555,118.365,118.375,1902000000.0
2007-11-09 14:20:00,118.375,118.675,118.365,118.675,2180400000.0
2007-11-09 14:25:00,118.675,118.775,118.605,118.695,1869750002.0
2007-11-09 14:30:00,118.695,118.785,118.605,118.775,671550000.0
2007-11-09 14:35:00,118.775,118.805,118.595,118.655,1111500000.0
2007-11-09 14:40:00,118.655,118.655,118.475,118.575,1632200000.0
2007-11-09 14:45:00,118.575,118.575,118.465,118.475,1975400000.0
2007-11-09 14:50:00,118.475,118.615,118.475,118.585,1694000000.0
2007-11-09 14:55:00,118.585,118.665,118.565,118.58,1294500000.0
2007-11-09 15:00:00,118.58,118.635,118.555,118.625,1180000000.0
2007-11-09 15:05:00,118.625,118.66,118.57,118.59,716500000.0
2007-11-09 15:10:00,118.59,118.59,118.375,118.375,931900000.0
2007-11-09 15:15:00,118.375,118.375,117.93,117.965,1809100000.0
2007-11-09 15:20:00,117.975,118.435,117.975,118.27,1310200000.0
2007-11-09 15:25:00,118.27,118.395,118.225,118.265,1179000000.0
2007-11-09 15:30:00,118.265,118.265,117.885,118.02,1775000000.0
2007-11-09 15:35:00,118.035,118.035,117.865,117.965,1410600000.0
2007-11-09 15:40:00,117.965,117.965,117.855,117.965,1310500000.0
2007-11-09 15:45:00,117.955,118.055,117.9,118.055,1246500000.0
2007-11-09 15:50:00,118.05,118.11,117.985,118.095,938600000.0
2007-11-09 15:55:00,118.095,118.25,118.095,118.15,1163800000.0
2007-11-09 16:00:00,118.16,118.19,118.045,118.125,1161200000.0
2007-11-09 16:05:00,118.125,118.195,118.065,118.075,807300000.0
2007-11-09 16:10:00,118.075,118.19,118.035,118.13,871200000.0
2007-11-09 16:15:00,118.13,118.295,118.05,118.25,1074400000.0
2007-11-09 16:20:00,118.255,118.265,118.025,118.075,1163000000.0
2007-11-09 16:25:00,118.075,118.085,117.635,117.65,1595000000.0
2007-11-09 16:30:00,117.595,117.825,117.58,117.825,1889700000.0
2007-11-09 16:35:00,117.825,117.825,117.43,117.485,2278500001.0
2007-11-09 16:40:00,117.49,117.665,117.45,117.52,2151299998.0
2007-11-09 16:45:00,117.52,117.695,117.465,117.68,1632600000.0
2007-11-09 16:50:00,117.68,117.75,117.48,117.49,2038600000.0
2007-11-09 16:55:00,117.49,117.515,117.34,117.36,2169500001.0
2007-11-09 17:00:00,117.36,117.47,117.15,117.395,1956000001.0
2007-11-09 17:05:00,117.4,117.85,117.4,117.78,1508300000.0
2007-11-09 17:10:00,117.78,118.07,117.76,117.8,1649300000.0
2007-11-09 17:15:00,117.81,118.075,117.78,118.01,1687300000.0
2007-11-09 17:20:00,118.02,118.04,117.87,117.92,1556900000.0
2007-11-09 17:25:00,117.9,118.03,117.9,118.015,1538100000.0
2007-11-09 17:30:00,118.015,118.065,117.92,117.925,1473800003.0
2007-11-09 17:35:00,117.93,117.95,117.82,117.91,1672800001.0
2007-11-09 17:40:00,117.91,117.925,117.805,117.83,1612100000.0
2007-11-09 17:45:00,117.825,117.83,117.6,117.66,1423599993.0
2007-11-09 17:50:00,117.66,117.69,117.41,117.46,1501000000.0
2007-11-09 17:55:00,117.46,117.65,117.42,117.54,1845500002.0
2007-11-09 18:00:00,117.54,117.61,117.49,117.575,1454400001.0
2007-11-09 18:05:00,117.57,117.73,117.43,117.49,1400000001.0
2007-11-09 18:10:00,117.48,117.48,117.225,117.29,1736500000.0
2007-11-09 18:15:00,117.29,117.46,117.29,117.385,1726200001.0
2007-11-09 18:20:00,117.39,117.79,117.38,117.78,1405900000.0
2007-11-09 18:25:00,117.78,117.845,117.69,117.7,1581400000.0
2007-11-09 18:30:00,117.7,117.845,117.63,117.72,1450700001.0
2007-11-09 18:35:00,117.725,117.82,117.69,117.755,1557300001.0
2007-11-09 18:40:00,117.755,117.935,117.755,117.87,1467400000.0
2007-11-09 18:45:00,117.89,118.325,117.885,118.08,1702700002.0
2007-11-09 18:50:00,118.08,118.11,117.93,118.05,1473700000.0
2007-11-09 18:55:00,118.06,118.16,117.95,118.16,1404200000.0
2007-11-09 19:00:00,118.16,118.16,117.92,118.0,1281900000.0
2007-11-09 19:05:00,118.0,118.0,117.85,117.93,1141600000.0
2007-11-09 19:10:00,117.94,118.09,117.92,118.01,1316800000.0
2007-11-09 19:15:00,118.01,118.09,117.97,118.03,1031500000.0
2007-11-09 19:20:00,118.03,118.18,117.99,118.02,1345200000.0
2007-11-09 19:25:00,118.02,118.1,117.99,118.05,1090800000.0
2007-11-09 19:30:00,118.05,118.185,118.025,118.15,914900001.0
2007-11-09 19:35:00,118.135,118.42,118.12,118.37,1076800000.0
2007-11-09 19:40:00,118.36,118.41,118.24,118.26,1121900000.0
2007-11-09 19:45:00,118.26,118.39,118.25,118.27,860100000.0
2007-11-09 19:50:00,118.27,118.27,118.09,118.115,771900000.0
2007-11-09 19:55:00,118.115,118.145,117.97,118.03,839300000.0
2007-11-09 20:00:00,118.03,118.04,117.93,117.96,1090100000.0
2007-11-09 20:05:00,117.96,117.97,117.8,117.84,937600000.0
2007-11-09 20:10:00,117.84,117.855,117.715,117.77,959200000.0
2007-11-09 20:15:00,117.78,117.84,117.56,117.71,1105900000.0
2007-11-09 20:20:00,117.71,117.81,117.66,117.81,826500000.0
2007-11-09 20:25:00,117.81,117.86,117.64,117.71,1156500000.0
2007-11-09 20:30:00,117.695,117.85,117.695,117.72,1304900000.0
2007-11-09 20:35:00,117.72,117.74,117.395,117.49,947600001.0
2007-11-09 20:40:00,117.49,117.735,117.48,117.69,909600000.0
2007-11-09 20:45:00,117.69,117.695,117.575,117.595,615500000.0
2007-11-09 20:50:00,117.595,117.635,117.525,117.605,785000001.0
2007-11-09 20:55:00,117.605,117.615,117.555,117.565,568600000.0
2007-11-09 21:00:00,117.565,117.805,117.515,117.79,1146499998.0
2007-11-09 21:05:00,117.785,118.0,117.785,117.905,1020800000.0
2007-11-09 21:10:00,117.905,117.915,117.8,117.845,915499998.0
2007-11-09 21:15:00,117.845,118.005,117.815,118.005,706000000.0
2007-11-09 21:20:00,118.005,118.07,117.935,118.005,924700000.0
2007-11-09 21:25:00,118.005,118.115,117.99,118.015,762200000.0
2007-11-09 21:30:00,118.015,118.06,117.855,117.925,772500000.0
2007-11-09 21:35:00,117.94,118.12,117.915,118.11,1146200002.0
2007-11-09 21:40:00,118.11,118.22,118.095,118.165,719700000.0
2007-11-09 21:45:00,118.17,118.205,118.125,118.205,574200000.0
2007-11-09 21:50:00,118.205,118.21,118.14,118.155,637400000.0
2007-11-09 21:55:00,118.155,118.165,117.935,117.935,784000000.0
2007-11-09 22:00:00,117.925,118.085,117.905,118.035,1203899994.0
2007-11-09 22:05:00,118.035,118.085,118.005,118.05,444600000.0
2007-11-09 22:10:00,118.05,118.115,118.005,118.105,308700000.0
2007-11-09 22:15:00,118.1,118.145,118.065,118.095,494900000.0
2007-11-09 22:20:00,118.09,118.125,118.07,118.095,506800000.0
2007-11-09 22:25:00,118.095,118.13,118.04,118.075,766500000.0
2007-11-09 22:30:00,118.075,118.145,118.045,118.07,1110200001.0
2007-11-09 22:35:00,118.055,118.07,117.885,117.915,993300000.0
2007-11-09 22:40:00,117.91,117.92,117.61,117.655,1222400000.0
2007-11-09 22:45:00,117.655,117.72,117.48,117.49,816200001.0
2007-11-09 22:50:00,117.49,117.495,117.405,117.425,1364499999.0
2007-11-09 22:55:00,117.425,117.565,117.385,117.385,1110600000.0
2007-11-09 23:00:00,117.385,117.385,117.315,117.345,384000000.0
2007-11-12 00:00:00,116.65,116.71,116.46,116.49,596000000.0
2007-11-12 00:05:00,116.48,116.49,116.4,116.43,911000000.0
2007-11-12 00:10:00,116.45,116.5,116.42,116.5,662600000.0
2007-11-12 00:15:00,116.51,116.68,116.5,116.64,871000000.0
2007-11-12 00:20:00,116.63,116.64,116.58,116.6,717600000.0
2007-11-12 00:25:00,116.6,116.62,116.32,116.45,1189400000.0
2007-11-12 00:30:00,116.45,116.49,116.4,116.49,1036600000.0
2007-11-12 00:35:00,116.49,116.51,116.42,116.49,1188000000.0
2007-11-12 00:40:00,116.49,116.58,116.46,116.57,1629600000.0
2007-11-12 00:45:00,116.57,116.7,116.55,116.69,841800000.0
2007-11-12 00:50:00,116.69,116.69,116.57,116.65,1958600000.0
2007-11-12 00:55:00,116.65,116.73,116.61,116.65,1628000005.0
2007-11-12 01:00:00,116.65,116.705,116.58,116.68,1161100000.0
2007-11-12 01:05:00,116.68,116.77,116.68,116.74,1012600000.0
2007-11-12 01:10:00,116.76,116.89,116.73,116.87,744200000.0
2007-11-12 01:15:00,116.87,116.97,116.85,116.9,2122199999.0
2007-11-12 01:20:00,116.9,117.035,116.9,116.96,3295399992.0
2007-11-12 01:25:00,116.96,117.04,116.94,117.03,3498600004.0
2007-11-12 01:30:00,117.03,117.045,116.98,117.03,876100008.0
2007-11-12 01:35:00,117.025,117.155,116.995,117.155,680500000.0
2007-11-12 01:40:00,117.155,117.225,117.13,117.22,1049600006.0
2007-11-12 01:45:00,117.22,117.26,117.19,117.24,617400000.0
2007-11-12 01:50:00,117.24,117.25,117.13,117.16,1474400002.0
2007-11-12 01:55:00,117.16,117.17,116.915,117.0,1507200005.0
2007-11-12 02:00:00,117.0,117.22,116.97,117.19,1842899999.0
2007-11-12 02:05:00,117.2,117.315,117.19,117.255,3152699992.0
2007-11-12 02:10:00,117.255,117.315,117.2,117.25,1333199997.0
2007-11-12 02:15:00,117.25,117.285,117.24,117.28,902600001.0
2007-11-12 02:20:00,117.275,117.345,117.25,117.32,1270099997.0
2007-11-12 02:25:00,117.32,117.325,117.205,117.245,2159200000.0
2007-11-12 02:30:00,117.245,117.27,117.115,117.115,1195299999.0
2007-11-12 02:35:00,117.115,117.145,117.02,117.025,2206699998.0
2007-11-12 02:40:00,117.015,117.04,116.95,117.015,1704800009.0
2007-11-12 02:45:00,117.015,117.035,116.88,117.0,1789499999.0
2007-11-12 02:50:00,116.995,117.015,116.78,116.87,2743699999.0
2007-11-12 02:55:00,116.87,116.945,116.765,116.925,2704899998.0
2007-11-12 03:00:00,116.945,117.025,116.905,117.02,1627800001.0
2007-11-12 03:05:00,117.025,117.04,116.875,116.875,2035100004.0
2007-11-12 03:10:00,116.875,116.9,116.795,116.82,2773099995.0
2007-11-12 03:15:00,116.855,116.9,116.835,116.895,2456600004.0
2007-11-12 03:20:00,116.885,116.995,116.86,116.9,2750600003.0
2007-11-12 03:25:00,116.9,116.97,116.87,116.97,1027000000.0
2007-11-12 03:30:00,116.97,116.99,116.93,116.96,1207500000.0
2007-11-12 03:35:00,116.96,117.015,116.93,116.96,1380600001.0
2007-11-12 03:40:00,116.97,116.97,116.745,116.765,2182700004.0
2007-11-12 03:45:00,116.755,116.855,116.745,116.81,489200000.0
2007-11-12 03:50:00,116.82,116.85,116.745,116.815,955700000.0
2007-11-12 03:55:00,116.815,116.875,116.785,116.86,1564899999.0
2007-11-12 04:00:00,116.855,116.9,116.825,116.885,807400000.0
2007-11-12 04:05:00,116.885,116.885,116.795,116.84,863800001.0
2007-11-12 04:10:00,116.84,116.855,116.775,116.785,487399998.0
2007-11-12 04:15:00,116.785,116.8,116.71,116.71,447500000.0
2007-11-12 04:20:00,116.715,116.825,116.695,116.795,1297099998.0
2007-11-12 04:25:00,116.795,116.805,116.715,116.735,1173100000.0
2007-11-12 04:30:00,116.735,116.755,116.635,116.685,2346700000.0
2007-11-12 04:35:00,116.685,116.71,116.675,116.685,811899998.0
2007-11-12 04:40:00,116.685,116.695,116.6,116.675,1161500000.0
2007-11-12 04:45:00,116.675,116.695,116.585,116.61,1460499999.0
2007-11-12 04:50:00,116.605,116.67,116.605,116.66,310000000.0
2007-11-12 04:55:00,116.66,116.685,116.645,116.685,224600000.0
2007-11-12 05:00:00,116.685,116.685,116.62,116.64,451100000.0
2007-11-12 05:05:00,116.64,116.66,116.525,116.54,1018500000.0
2007-11-12 05:10:00,116.54,116.565,116.525,116.54,655400001.0
2007-11-12 05:15:00,116.54,116.565,116.41,116.435,1512599998.0
2007-11-12 05:20:00,116.435,116.445,116.295,116.325,4693799997.0
2007-11-12 05:25:00,116.325,116.43,116.29,116.305,1852000001.0
2007-11-12 05:30:00,116.305,116.325,116.185,116.215,1494600000.0
2007-11-12 05:35:00,116.215,116.355,116.095,116.125,3439819999.0
2007-11-12 05:40:00,116.125,116.135,115.835,115.905,5254800000.0
2007-11-12 05:45:00,115.905,116.235,115.89,116.155,5432699983.0
2007-11-12 05:50:00,116.16,116.425,116.035,116.26,6267000003.0
2007-11-12 05:55:00,116.265,116.49,116.255,116.415,3297000000.0
2007-11-12 06:00:00,116.41,116.465,116.325,116.4,2728600002.0
2007-11-12 06:05:00,116.395,116.455,116.225,116.315,2837599997.0
2007-11-12 06:10:00,116.31,116.385,116.28,116.35,892099994.0
2007-11-12 06:15:00,116.35,116.365,116.16,116.175,2281999997.0
2007-11-12 06:20:00,116.175,116.18,115.935,115.94,3030099995.0
2007-11-12 06:25:00,115.94,116.025,115.905,115.93,2579599997.0
2007-11-12 06:30:00,115.925,116.195,115.925,116.155,3325200000.0
2007-11-12 06:35:00,116.155,116.175,115.985,116.005,2738400000.0
2007-11-12 06:40:00,116.025,116.055,115.995,115.995,696699998.0
2007-11-12 06:45:00,116.01,116.01,115.8,115.88,1976400004.0
2007-11-12 06:50:00,115.88,115.96,115.795,115.925,2030099995.0
2007-11-12 06:55:00,115.925,115.935,115.745,115.745,2299999997.0
2007-11-12 07:00:00,115.75,115.83,115.725,115.82,2572199998.0
2007-11-12 07:05:00,115.805,116.04,115.8,116.035,2014000001.0
2007-11-12 07:10:00,116.035,116.21,116.005,116.14,2262499996.0
2007-11-12 07:15:00,116.14,116.155,115.98,116.005,1396699992.0
2007-11-12 07:20:00,116.005,116.065,115.98,116.035,1613200001.0
2007-11-12 07:25:00,116.045,116.125,116.035,116.095,1364599995.0
2007-11-12 07:30:00,116.095,116.195,116.095,116.185,1765100009.0
2007-11-12 07:35:00,116.185,116.2,116.085,116.165,1221300000.0
2007-11-12 07:40:00,116.155,116.245,116.155,116.245,320500000.0
2007-11-12 07:45:00,116.245,116.285,116.175,116.195,1396399996.0
2007-11-12 07:50:00,116.2,116.275,116.195,116.265,1292399997.0
2007-11-12 07:55:00,116.275,116.345,116.255,116.33,1951499989.0
2007-11-12 08:00:00,116.325,116.39,116.285,116.365,3099699995.0
2007-11-12 08:05:00,116.365,116.385,116.27,116.27,2163399984.0
2007-11-12 08:10:00,116.27,116.27,116.11,116.11,2667099994.0
2007-11-12 08:15:00,116.11,116.12,116.03,116.1,1089199997.0
2007-11-12 08:20:00,116.1,116.11,116.045,116.075,2457700001.0
2007-11-12 08:25:00,116.075,116.16,116.055,116.105,2132199989.0
2007-11-12 08:30:00,116.105,116.125,116.045,116.095,699499999.0
2007-11-12 08:35:00,116.095,116.205,116.095,116.2,1385400000.0
2007-11-12 08:40:00,116.2,116.205,116.125,116.135,759600000.0
2007-11-12 08:45:00,116.135,116.25,116.13,116.235,694099998.0
2007-11-12 08:50:00,116.235,116.265,116.165,116.225,2635200003.0
2007-11-12 08:55:00,116.235,116.235,116.11,116.115,2232299998.0
2007-11-12 09:00:00,116.12,116.18,115.92,115.955,1710100000.0
2007-11-12 09:05:00,115.955,116.235,115.88,116.225,2095799998.0
2007-11-12 09:10:00,116.22,116.315,116.14,116.29,1678699999.0
2007-11-12 09:15:00,116.29,116.345,116.245,116.27,2208099996.0
2007-11-12 09:20:00,116.28,116.41,116.265,116.39,782199999.0
2007-11-12 09:25:00,116.39,116.52,116.375,116.485,1398899997.0
2007-11-12 09:30:00,116.49,116.62,116.475,116.605,2342699984.0
2007-11-12 09:35:00,116.595,116.815,116.575,116.78,3614099994.0
2007-11-12 09:40:00,116.775,116.875,116.76,116.76,2351000012.0
2007-11-12 09:45:00,116.755,116.795,116.675,116.69,1849899995.0
2007-11-12 09:50:00,116.69,116.69,116.49,116.585,2527200001.0
2007-11-12 09:55:00,116.565,116.625,116.5,116.625,1918600001.0
2007-11-12 10:00:00,116.615,116.68,116.595,116.655,1670899996.0
2007-11-12 10:05:00,116.65,116.69,116.635,116.645,572700000.0
2007-11-12 10:10:00,116.655,116.865,116.63,116.865,1889699998.0
2007-11-12 10:15:00,116.865,117.065,116.865,116.945,1094000000.0
2007-11-12 10:20:00,116.945,116.945,116.7,116.795,2875400010.0
2007-11-12 10:25:00,116.795,116.795,116.61,116.63,1485099996.0
2007-11-12 10:30:00,116.63,116.63,116.55,116.55,690700000.0
2007-11-12 10:35:00,116.55,116.58,116.51,116.515,1233000000.0
2007-11-12 10:40:00,116.515,116.6,116.51,116.575,765199999.0
2007-11-12 10:45:00,116.575,116.595,116.445,116.51,5410000024.0
2007-11-12 10:50:00,116.495,116.605,116.465,116.565,4079800035.0
2007-11-12 10:55:00,116.565,116.655,116.55,116.625,2271900028.0
2007-11-12 11:00:00,116.625,116.645,116.505,116.61,2452400015.0
2007-11-12 11:05:00,116.61,116.67,116.495,116.545,2444700013.0
2007-11-12 11:10:00,116.555,116.6,116.395,116.56,2410099992.0
2007-11-12 11:15:00,116.555,116.68,116.525,116.645,694400000.0
2007-11-12 11:20:00,116.645,116.73,116.635,116.695,1545099990.0
2007-11-12 11:25:00,116.685,116.705,116.32,116.325,2263800002.0
2007-11-12 11:30:00,116.325,116.335,116.055,116.08,2407099999.0
2007-11-12 11:35:00,116.08,116.385,116.045,116.275,2471000001.0
2007-11-12 11:40:00,116.275,116.275,116.13,116.18,1911199995.0
2007-11-12 11:45:00,116.18,116.445,116.155,116.445,1213300000.0
2007-11-12 11:50:00,116.445,116.445,116.2,116.2,1752399993.0
2007-11-12 11:55:00,116.195,116.2,115.975,116.025,1633099999.0
2007-11-12 12:00:00,116.025,116.195,116.025,116.14,1645999994.0
2007-11-12 12:05:00,116.14,116.17,116.045,116.045,1528900000.0
2007-11-12 12:10:00,116.045,116.105,116.0,116.005,1520199998.0
2007-11-12 12:15:00,116.005,116.025,115.865,115.905,1450000000.0
2007-11-12 12:20:00,115.905,115.935,115.575,115.575,1596500000.0
2007-11-12 12:25:00,115.57,115.745,115.57,115.615,1754399997.0
2007-11-12 12:30:00,115.615,115.635,115.505,115.525,1700000003.0
2007-11-12 12:35:00,115.525,115.565,115.305,115.375,1575500000.0
2007-11-12 12:40:00,115.375,115.455,115.27,115.435,2011599999.0
2007-11-12 12:45:00,115.435,115.445,115.155,115.19,1706900000.0
2007-11-12 12:50:00,115.19,115.325,115.115,115.305,1757900000.0
2007-11-12 12:55:00,115.305,115.375,115.18,115.18,1614100000.0
2007-11-12 13:00:00,115.19,115.195,115.01,115.125,1561900000.0
2007-11-12 13:05:00,115.11,115.145,114.97,114.975,1394199999.0
2007-11-12 13:10:00,114.97,114.97,114.52,114.605,2112099999.0
2007-11-12 13:15:00,114.6,114.875,114.555,114.695,1932400000.0
2007-11-12 13:20:00,114.695,114.875,114.615,114.825,1565900000.0
2007-11-12 13:25:00,114.825,115.035,114.79,115.01,1928800000.0
2007-11-12 13:30:00,115.01,115.065,114.865,115.015,2814100003.0
2007-11-12 13:35:00,115.015,115.075,114.795,114.835,3078899999.0
2007-11-12 13:40:00,114.835,114.875,114.765,114.815,1791700000.0
2007-11-12 13:45:00,114.815,114.825,114.715,114.77,3277000000.0
2007-11-12 13:50:00,114.75,114.76,114.33,114.365,3895700001.0
2007-11-12 13:55:00,114.365,114.365,114.09,114.185,4381700000.0
2007-11-12 14:00:00,114.175,114.435,114.175,114.395,3360600000.0
2007-11-12 14:05:00,114.395,114.57,114.395,114.54,1818800000.0
2007-11-12 14:10:00,114.545,114.615,114.14,114.165,2007499998.0
2007-11-12 14:15:00,114.165,114.205,113.865,113.935,3220599998.0
2007-11-12 14:20:00,113.925,114.035,113.89,114.025,4589500004.0
2007-11-12 14:25:00,114.025,114.045,113.745,113.885,3464800000.0
2007-11-12 14:30:00,113.885,114.135,113.835,113.975,4061800001.0
2007-11-12 14:35:00,113.975,114.185,113.855,114.185,3446300001.0
2007-11-12 14:40:00,114.185,114.515,114.115,114.485,3123199998.0
2007-11-12 14:45:00,114.485,114.485,113.945,114.125,4046499996.0
2007-11-12 14:50:00,114.12,114.355,114.115,114.345,3364999994.0
2007-11-12 14:55:00,114.345,114.385,114.285,114.375,2072500000.0
2007-11-12 15:00:00,114.375,114.565,114.365,114.485,2179199999.0
2007-11-12 15:05:00,114.485,114.535,114.24,114.315,2334700003.0
2007-11-12 15:10:00,114.315,114.365,114.27,114.305,1883900000.0
2007-11-12 15:15:00,114.305,114.325,114.155,114.175,1873400000.0
2007-11-12 15:20:00,114.185,114.265,114.015,114.255,2824999999.0
2007-11-12 15:25:00,114.255,114.355,114.205,114.235,2048199999.0
2007-11-12 15:30:00,114.235,114.315,114.15,114.275,2909499996.0
2007-11-12 15:35:00,114.275,114.295,114.21,114.265,2301800002.0
2007-11-12 15:40:00,114.265,114.295,114.135,114.145,1747900000.0
2007-11-12 15:45:00,114.145,114.175,114.105,114.155,1428200000.0
2007-11-12 15:50:00,114.155,114.215,114.135,114.165,1046400000.0
2007-11-12 15:55:00,114.165,114.165,114.015,114.025,1769000000.0
2007-11-12 16:00:00,114.025,114.035,113.84,113.865,2532399999.0
2007-11-12 16:05:00,113.875,114.095,113.855,114.07,3348400000.0
2007-11-12 16:10:00,114.07,114.135,113.875,113.925,3620599988.0
2007-11-12 16:15:00,113.925,114.005,113.845,113.875,2949999998.0
2007-11-12 16:20:00,113.875,113.905,113.775,113.875,2907099999.0
2007-11-12 16:25:00,113.875,114.095,113.835,114.065,2878099998.0
2007-11-12 16:30:00,114.065,114.345,114.065,114.125,3070799998.0
2007-11-12 16:35:00,114.105,114.475,114.035,114.445,4305599995.0
2007-11-12 16:40:00,114.445,114.625,114.42,114.435,4359600000.0
2007-11-12 16:45:00,114.435,114.445,114.315,114.365,2666399999.0
2007-11-12 16:50:00,114.365,114.375,114.055,114.165,3589399999.0
2007-11-12 16:55:00,114.165,114.375,114.165,114.285,3046399997.0
2007-11-12 17:00:00,114.285,114.285,113.93,114.005,3204400001.0
2007-11-12 17:05:00,114.005,114.105,113.915,113.965,2742500000.0
2007-11-12 17:10:00,113.965,114.135,113.945,114.075,3588800001.0
2007-11-12 17:15:00,114.075,114.195,114.04,114.155,2619300002.0
2007-11-12 17:20:00,114.165,114.175,113.985,114.005,2805999997.0
2007-11-12 17:25:00,113.995,114.045,113.625,113.665,3722000000.0
2007-11-12 17:30:00,113.665,113.695,113.325,113.325,3960100002.0
2007-11-12 17:35:00,113.325,113.475,113.275,113.375,3252000000.0
2007-11-12 17:40:00,113.375,113.525,113.32,113.475,4706600001.0
2007-11-12 17:45:00,113.475,113.485,113.165,113.185,3644200000.0
2007-11-12 17:50:00,113.205,113.295,113.085,113.125,4838300007.0
2007-11-12 17:55:00,113.125,113.275,113.115,113.275,3894500000.0
2007-11-12 18:00:00,113.275,113.405,113.205,113.325,3839500007.0
2007-11-12 18:05:00,113.325,113.545,113.29,113.52,3831200000.0
2007-11-12 18:10:00,113.52,113.6,113.405,113.445,4168300006.0
2007-11-12 18:15:00,113.445,113.525,113.395,113.475,4344399997.0
2007-11-12 18:20:00,113.475,113.485,113.295,113.335,4207100004.0
2007-11-12 18:25:00,113.335,113.475,113.325,113.43,2669300005.0
2007-11-12 18:30:00,113.435,113.575,113.405,113.475,2607700004.0
2007-11-12 18:35:00,113.475,113.705,113.47,113.705,2646500000.0
2007-11-12 18:40:00,113.705,114.055,113.705,114.055,2534600000.0
2007-11-12 18:45:00,114.055,114.055,113.935,113.965,4111300012.0
2007-11-12 18:50:00,113.965,113.965,113.655,113.655,4273400001.0
2007-11-12 18:55:00,113.655,113.745,113.595,113.595,2064999999.0
2007-11-12 19:00:00,113.595,113.695,113.575,113.675,2352299997.0
2007-11-12 19:05:00,113.675,113.845,113.65,113.82,1824600000.0
2007-11-12 19:10:00,113.825,113.925,113.815,113.915,2638699997.0
2007-11-12 19:15:00,113.91,114.205,113.865,114.205,2216300000.0
2007-11-12 19:20:00,114.175,114.295,114.155,114.175,3275400004.0
2007-11-12 19:25:00,114.185,114.415,114.14,114.395,3228699995.0
2007-11-12 19:30:00,114.39,114.505,114.315,114.505,2977100000.0
2007-11-12 19:35:00,114.505,114.605,114.49,114.5,2703499999.0
2007-11-12 19:40:00,114.5,114.565,114.35,114.39,3844399990.0
2007-11-12 19:45:00,114.385,114.395,114.2,114.215,2586899999.0
2007-11-12 19:50:00,114.215,114.215,114.015,114.085,2600500003.0
2007-11-12 19:55:00,114.085,114.105,113.985,114.0,2543599999.0
2007-11-12 20:00:00,114.0,114.075,114.0,114.035,1742800000.0
2007-11-12 20:05:00,114.045,114.085,113.915,113.915,2578699999.0
2007-11-12 20:10:00,113.915,113.995,113.87,113.965,1783599999.0
2007-11-12 20:15:00,113.965,114.015,113.935,113.995,2165099999.0
2007-11-12 20:20:00,113.985,114.045,113.965,114.045,1403600000.0
2007-11-12 20:25:00,114.045,114.195,114.045,114.135,2344999998.0
2007-11-12 20:30:00,114.135,114.155,114.065,114.105,1532400000.0
2007-11-12 20:35:00,114.105,114.115,113.98,114.03,2172599999.0
2007-11-12 20:40:00,114.03,114.085,113.985,114.075,2785199999.0
2007-11-12 20:45:00,114.075,114.135,114.015,114.105,2042600001.0
2007-11-12 20:50:00,114.105,114.125,114.015,114.045,1976100000.0
2007-11-12 20:55:00,114.045,114.045,113.935,113.985,1978500000.0
2007-11-12 21:00:00,113.985,114.03,113.965,114.015,1693600000.0
2007-11-12 21:05:00,114.015,114.045,113.94,114.015,2308699998.0
2007-11-12 21:10:00,114.015,114.015,113.885,113.89,2502399997.0
2007-11-12 21:15:00,113.89,113.925,113.815,113.87,2725999999.0
2007-11-12 21:20:00,113.865,113.955,113.835,113.945,2545499999.0
2007-11-12 21:25:00,113.945,113.995,113.885,113.975,2501700003.0
2007-11-12 21:30:00,113.975,114.065,113.935,114.045,2203199999.0
2007-11-12 21:35:00,114.045,114.105,114.005,114.065,2218299997.0
2007-11-12 21:40:00,114.075,114.145,114.055,114.065,1256200000.0
2007-11-12 21:45:00,114.065,114.115,114.045,114.045,1199800000.0
2007-11-12 21:50:00,114.045,114.075,113.965,114.015,1457500000.0
2007-11-12 21:55:00,114.035,114.135,114.02,114.075,1292299998.0
2007-11-12 22:00:00,114.075,114.085,113.945,113.995,2674600000.0
2007-11-12 22:05:00,113.995,114.005,113.895,113.915,2016600000.0
2007-11-12 22:10:00,113.915,114.035,113.91,113.97,1180599999.0
2007-11-12 22:15:00,113.985,113.985,113.855,113.885,2249100001.0
2007-11-12 22:20:00,113.885,113.895,113.785,113.815,1363000000.0
2007-11-12 22:25:00,113.795,113.845,113.675,113.695,2883199998.0
2007-11-12 22:30:00,113.705,113.755,113.675,113.72,1727299998.0
2007-11-12 22:35:00,113.715,113.755,113.595,113.725,2362600001.0
2007-11-12 22:40:00,113.725,113.735,113.585,113.595,2156200000.0
2007-11-12 22:45:00,113.595,113.605,113.345,113.37,3131799999.0
2007-11-12 22:50:00,113.36,113.38,113.1,113.16,2191100003.0
2007-11-12 22:55:00,113.16,113.17,112.94,113.02,1386349996.0
2007-11-12 23:00:00,113.02,113.16,112.98,113.1,1997400003.0
2007-11-12 23:05:00,113.1,113.1,112.97,113.05,1445399998.0
2007-11-12 23:10:00,113.05,113.11,112.94,112.95,2273300004.0
2007-11-12 23:15:00,112.95,112.99,112.91,112.99,2429199999.0
2007-11-12 23:20:00,112.99,113.14,112.99,113.08,1484800000.0
2007-11-12 23:25:00,113.08,113.2,113.08,113.16,1143600001.0
2007-11-12 23:30:00,113.155,113.16,113.03,113.08,1266200001.0
2007-11-12 23:35:00,113.08,113.11,112.985,113.0,2657900007.0
2007-11-12 23:40:00,113.01,113.01,112.89,112.9,2324100000.0
2007-11-12 23:45:00,112.91,112.93,112.84,112.92,2845099993.0
2007-11-12 23:50:00,112.92,112.94,112.855,112.915,1382400000.0
2007-11-12 23:55:00,112.94,112.96,112.83,112.83,1305000000.0
2007-11-13 00:00:00,112.83,112.83,112.64,112.79,22800000.0
2007-11-13 00:05:00,112.8,112.96,112.63,112.63,22000000.0
2007-11-13 00:10:00,112.64,112.775,112.56,112.69,667900000.0
2007-11-13 00:15:00,112.685,112.89,112.685,112.87,1226100000.0
2007-11-13 00:20:00,112.87,112.99,112.82,112.89,2972900005.0
2007-11-13 00:25:00,112.89,112.915,112.59,112.63,3825500005.0
2007-11-13 00:30:00,112.63,112.695,112.63,112.68,2917399994.0
2007-11-13 00:35:00,112.68,112.825,112.64,112.79,4555099962.0
2007-11-13 00:40:00,112.79,112.885,112.77,112.84,3150899994.0
2007-11-13 00:45:00,112.84,112.95,112.82,112.92,2630299997.0
2007-11-13 00:50:00,112.92,112.985,112.87,112.96,2723199985.0
2007-11-13 00:55:00,112.96,112.96,112.865,112.87,1889499995.0
2007-11-13 01:00:00,112.87,112.87,112.6,112.77,3181799994.0
2007-11-13 01:05:00,112.77,112.94,112.77,112.84,3890199986.0
2007-11-13 01:10:00,112.84,112.915,112.82,112.85,2302699999.0
2007-11-13 01:15:00,112.85,113.02,112.84,112.995,3649499998.0
2007-11-13 01:20:00,112.995,113.075,112.945,113.075,2069800000.0
2007-11-13 01:25:00,113.075,113.12,113.045,113.095,1086300000.0
2007-11-13 01:30:00,113.095,113.2,113.07,113.16,2317599993.0
2007-11-13 01:35:00,113.165,113.2,113.13,113.14,1867100000.0
2007-11-13 01:40:00,113.125,113.16,113.085,113.1,2608899998.0
2007-11-13 01:45:00,113.1,113.17,113.08,113.16,715999999.0
2007-11-13 01:50:00,113.16,113.18,113.055,113.095,1326499999.0
2007-11-13 01:55:00,113.095,113.12,112.915,112.915,966900006.0
2007-11-13 02:00:00,112.915,113.135,112.905,113.065,1318499999.0
2007-11-13 02:05:00,113.065,113.08,113.0,113.07,741100002.0
2007-11-13 02:10:00,113.07,113.135,113.05,113.11,808600000.0
2007-11-13 02:15:00,113.11,113.205,113.095,113.205,1088299991.0
2007-11-13 02:20:00,113.205,113.365,113.18,113.31,1427700001.0
2007-11-13 02:25:00,113.31,113.65,113.28,113.61,2546599990.0
2007-11-13 02:30:00,113.61,113.77,113.605,113.77,2753500004.0
2007-11-13 02:35:00,113.765,113.92,113.75,113.855,3629399986.0
2007-11-13 02:40:00,113.85,113.89,113.735,113.83,4089399996.0
2007-11-13 02:45:00,113.83,113.855,113.79,113.85,1252700005.0
2007-11-13 02:50:00,113.85,113.96,113.835,113.87,2821200000.0
2007-11-13 02:55:00,113.87,114.02,113.855,113.93,3290899999.0
2007-11-13 03:00:00,113.93,113.94,113.83,113.855,3166499990.0
2007-11-13 03:05:00,113.855,113.875,113.79,113.795,2016500004.0
2007-11-13 03:10:00,113.795,113.935,113.72,113.93,2528799994.0
2007-11-13 03:15:00,113.93,114.115,113.85,114.07,3986600006.0
2007-11-13 03:20:00,114.075,114.16,114.01,114.1,1959199998.0
2007-11-13 03:25:00,114.1,114.16,113.975,114.155,3769500019.0
2007-11-13 03:30:00,114.16,114.39,114.14,114.26,4285699996.0
2007-11-13 03:35:00,114.26,114.32,114.25,114.275,1591200017.0
2007-11-13 03:40:00,114.275,114.365,114.245,114.34,1822900004.0
2007-11-13 03:45:00,114.345,114.435,114.34,114.425,3241599993.0
2007-11-13 03:50:00,114.425,114.6,114.425,114.55,5674900009.0
2007-11-13 03:55:00,114.55,114.84,114.55,114.625,6239100007.0
2007-11-13 04:00:00,114.625,114.68,114.455,114.46,1794800002.0
2007-11-13 04:05:00,114.46,114.465,114.26,114.26,2774099999.0
2007-11-13 04:10:00,114.26,114.39,114.25,114.37,1506700001.0
2007-11-13 04:15:00,114.37,114.43,114.34,114.34,1208000000.0
2007-11-13 04:20:00,114.34,114.43,114.33,114.36,1673800000.0
2007-11-13 04:25:00,114.36,114.36,114.32,114.33,867800000.0
2007-11-13 04:30:00,114.33,114.425,114.29,114.4,2683499997.0
2007-11-13 04:35:00,114.4,114.59,114.36,114.565,2291300001.0
2007-11-13 04:40:00,114.565,114.585,114.55,114.57,998300000.0
2007-11-13 04:45:00,114.57,114.585,114.49,114.58,1772199998.0
2007-11-13 04:50:00,114.58,114.64,114.42,114.42,2226300002.0
2007-11-13 04:55:00,114.42,114.42,114.165,114.205,3104800004.0
2007-11-13 05:00:00,114.215,114.315,114.21,114.3,869200000.0
2007-11-13 05:05:00,114.3,114.355,114.29,114.34,781200000.0
2007-11-13 05:10:00,114.34,114.38,114.305,114.34,408500000.0
2007-11-13 05:15:00,114.34,114.345,114.32,114.33,531400000.0
2007-11-13 05:20:00,114.325,114.38,114.31,114.33,947000000.0
2007-11-13 05:25:00,114.33,114.4,114.3,114.335,1513500001.0
2007-11-13 05:30:00,114.335,114.345,114.25,114.275,713999999.0
2007-11-13 05:35:00,114.275,114.325,114.24,114.27,1725199998.0
2007-11-13 05:40:00,114.27,114.27,114.13,114.15,1801799999.0
2007-11-13 05:45:00,114.15,114.165,113.985,114.07,2599300002.0
2007-11-13 05:50:00,114.065,114.135,114.04,114.13,1453100000.0
2007-11-13 05:55:00,114.13,114.155,114.085,114.135,925600000.0
2007-11-13 06:00:00,114.13,114.155,114.11,114.135,612300000.0
2007-11-13 06:05:00,114.135,114.155,113.94,113.97,1999299992.0
2007-11-13 06:10:00,113.97,113.97,113.91,113.95,981800000.0
2007-11-13 06:15:00,113.955,114.01,113.93,113.935,1636000000.0
2007-11-13 06:20:00,113.935,114.08,113.935,114.07,1659100005.0
2007-11-13 06:25:00,114.065,114.23,114.065,114.16,2009200003.0
2007-11-13 06:30:00,114.16,114.16,114.06,114.09,1122100000.0
2007-11-13 06:35:00,114.09,114.2,114.06,114.16,2015900004.0
2007-11-13 06:40:00,114.16,114.32,114.16,114.31,2681000003.0
2007-11-13 06:45:00,114.31,114.41,114.31,114.4,1364700001.0
2007-11-13 06:50:00,114.4,114.495,114.36,114.48,1752099998.0
2007-11-13 06:55:00,114.48,114.49,114.44,114.47,1017900000.0
2007-11-13 07:00:00,114.47,114.51,114.415,114.44,1628700001.0
2007-11-13 07:05:00,114.44,114.45,114.365,114.39,1832700007.0
2007-11-13 07:10:00,114.39,114.41,114.31,114.34,2089599997.0
2007-11-13 07:15:00,114.34,114.42,114.34,114.38,1924100022.0
2007-11-13 07:20:00,114.38,114.44,114.365,114.4,2528300008.0
2007-11-13 07:25:00,114.4,114.455,114.295,114.455,2806900000.0
2007-11-13 07:30:00,114.455,114.465,114.355,114.425,2250599997.0
2007-11-13 07:35:00,114.425,114.425,114.25,114.345,3541400000.0
2007-11-13 07:40:00,114.345,114.365,114.31,114.34,2337700000.0
2007-11-13 07:45:00,114.34,114.465,114.325,114.335,2701399996.0
2007-11-13 07:50:00,114.335,114.37,114.305,114.345,837700000.0
2007-11-13 07:55:00,114.345,114.39,114.3,114.335,1070100000.0
2007-11-13 08:00:00,114.335,114.39,114.295,114.355,1533499998.0
2007-11-13 08:05:00,114.365,114.415,114.245,114.285,3079700003.0
2007-11-13 08:10:00,114.285,114.345,114.24,114.335,2757599999.0
2007-11-13 08:15:00,114.335,114.37,114.295,114.355,1584900000.0
2007-11-13 08:20:00,114.355,114.38,114.285,114.305,1824199999.0
2007-11-13 08:25:00,114.305,114.35,114.285,114.34,959799999.0
2007-11-13 08:30:00,114.315,114.37,114.315,114.34,559000000.0
2007-11-13 08:35:00,114.34,114.405,114.325,114.375,882000000.0
2007-11-13 08:40:00,114.375,114.58,114.36,114.535,3230699999.0
2007-11-13 08:45:00,114.55,114.635,114.435,114.635,1974200000.0
2007-11-13 08:50:00,114.635,114.66,114.555,114.62,2699300000.0
2007-11-13 08:55:00,114.615,114.72,114.6,114.605,1629000000.0
2007-11-13 09:00:00,114.605,114.79,114.505,114.79,1344800000.0
2007-11-13 09:05:00,114.79,114.815,114.625,114.635,1972399998.0
2007-11-13 09:10:00,114.62,114.66,114.54,114.61,1662300000.0
2007-11-13 09:15:00,114.61,114.865,114.6,114.82,1953800000.0
2007-11-13 09:20:00,114.82,114.89,114.7,114.8,2205799999.0
2007-11-13 09:25:00,114.8,115.105,114.795,115.01,2017900000.0
2007-11-13 09:30:00,115.01,115.05,114.83,114.85,2014599998.0
2007-11-13 09:35:00,114.86,114.89,114.59,114.59,2092800000.0
2007-11-13 09:40:00,114.59,114.86,114.525,114.845,2480099996.0
2007-11-13 09:45:00,114.86,115.07,114.86,115.05,2641500002.0
2007-11-13 09:50:00,115.05,115.12,115.02,115.04,1565350002.0
2007-11-13 09:55:00,115.03,115.1,114.96,115.04,1808800000.0
2007-11-13 10:00:00,115.04,115.05,114.91,114.925,2353300001.0
2007-11-13 10:05:00,114.925,114.935,114.84,114.89,1140100000.0
2007-11-13 10:10:00,114.89,115.1,114.865,115.1,1828200000.0
2007-11-13 10:15:00,115.11,115.13,114.99,115.04,1737500000.0
2007-11-13 10:20:00,115.04,115.085,114.985,115.015,1283700000.0
2007-11-13 10:25:00,115.015,115.035,114.795,114.81,1814599998.0
2007-11-13 10:30:00,114.81,114.855,114.695,114.72,2116100003.0
2007-11-13 10:35:00,114.72,114.725,114.51,114.585,2162500000.0
2007-11-13 10:40:00,114.59,114.67,114.56,114.61,1670400000.0
2007-11-13 10:45:00,114.61,114.62,114.28,114.3,2254300000.0
2007-11-13 10:50:00,114.29,114.54,114.235,114.5,1732000000.0
2007-11-13 10:55:00,114.5,114.53,114.385,114.48,1813099999.0
2007-11-13 11:00:00,114.48,114.7,114.39,114.65,2853799998.0
2007-11-13 11:05:00,114.65,114.765,114.48,114.59,2565000000.0
2007-11-13 11:10:00,114.585,114.65,114.5,114.56,2382400000.0
2007-11-13 11:15:00,114.56,114.63,114.4,114.41,1885399997.0
2007-11-13 11:20:00,114.41,114.52,114.41,114.45,1994800000.0
2007-11-13 11:25:00,114.45,114.51,114.42,114.43,1696400000.0
2007-11-13 11:30:00,114.47,114.51,114.34,114.4,1760400000.0
2007-11-13 11:35:00,114.4,114.46,114.355,114.37,1854800001.0
2007-11-13 11:40:00,114.37,114.42,114.33,114.35,1663100000.0
2007-11-13 11:45:00,114.35,114.35,114.13,114.2,2172100000.0
2007-11-13 11:50:00,114.2,114.23,114.04,114.12,2291799999.0
2007-11-13 11:55:00,114.12,114.16,114.06,114.145,1777600000.0
2007-11-13 12:00:00,114.145,114.315,114.105,114.285,2122800002.0
2007-11-13 12:05:00,114.29,114.365,114.275,114.31,754100000.0
2007-11-13 12:10:00,114.315,114.425,114.305,114.355,1351000000.0
2007-11-13 12:15:00,114.355,114.375,114.205,114.245,1048500000.0
2007-11-13 12:20:00,114.235,114.315,114.16,114.205,1862300000.0
2007-11-13 12:25:00,114.205,114.26,114.165,114.215,970200000.0
2007-11-13 12:30:00,114.215,114.225,114.075,114.115,2105700000.0
2007-11-13 12:35:00,114.115,114.335,114.115,114.175,1649300000.0
2007-11-13 12:40:00,114.175,114.285,114.15,114.255,2060099999.0
2007-11-13 12:45:00,114.255,114.335,114.255,114.305,1601100000.0
2007-11-13 12:50:00,114.305,114.43,114.28,114.385,1361000000.0
2007-11-13 12:55:00,114.385,114.405,114.285,114.325,893600000.0
2007-11-13 13:00:00,114.325,114.455,114.325,114.455,789600000.0
2007-11-13 13:05:00,114.455,114.58,114.445,114.525,1850600003.0
2007-11-13 13:10:00,114.515,114.825,114.495,114.815,1373400000.0
2007-11-13 13:15:00,114.815,114.84,114.66,114.685,2056700000.0
2007-11-13 13:20:00,114.685,114.715,114.58,114.605,2023600000.0
2007-11-13 13:25:00,114.605,114.61,114.44,114.555,1579200000.0
2007-11-13 13:30:00,114.555,114.645,114.505,114.575,1650899999.0
2007-11-13 13:35:00,114.57,114.605,114.435,114.575,2511200048.0
2007-11-13 13:40:00,114.575,114.585,114.445,114.555,1656999999.0
2007-11-13 13:45:00,114.555,114.795,114.555,114.715,1370400002.0
2007-11-13 13:50:00,114.715,114.885,114.685,114.765,1714750000.0
2007-11-13 13:55:00,114.775,115.015,114.755,114.84,1985400000.0
2007-11-13 14:00:00,114.825,114.985,114.795,114.935,1693500000.0
2007-11-13 14:05:00,114.935,115.19,114.905,115.19,1986599997.0
2007-11-13 14:10:00,115.185,115.305,115.125,115.295,1450700000.0
2007-11-13 14:15:00,115.295,115.575,115.24,115.545,2315200000.0
2007-11-13 14:20:00,115.545,115.57,115.27,115.355,2077900000.0
2007-11-13 14:25:00,115.355,115.375,115.23,115.285,1471800000.0
2007-11-13 14:30:00,115.285,115.32,115.195,115.215,795500000.0
2007-11-13 14:35:00,115.215,115.22,115.16,115.195,1307200001.0
2007-11-13 14:40:00,115.195,115.285,115.135,115.16,1301400000.0
2007-11-13 14:45:00,115.16,115.45,115.16,115.45,1251500000.0
2007-11-13 14:50:00,115.445,115.535,115.405,115.535,2236600000.0
2007-11-13 14:55:00,115.535,115.685,115.535,115.575,3062200000.0
2007-11-13 15:00:00,115.565,115.775,115.535,115.705,2597600000.0
2007-11-13 15:05:00,115.705,115.735,115.515,115.515,3267700000.0
2007-11-13 15:10:00,115.515,115.555,115.355,115.375,2664600000.0
2007-11-13 15:15:00,115.375,115.385,115.27,115.315,2385200000.0
2007-11-13 15:20:00,115.315,115.325,114.955,115.105,2901900000.0
2007-11-13 15:25:00,115.105,115.175,115.085,115.095,2639300000.0
2007-11-13 15:30:00,115.095,115.215,115.055,115.195,2346700000.0
2007-11-13 15:35:00,115.205,115.205,115.125,115.185,1773399999.0
2007-11-13 15:40:00,115.175,115.305,115.145,115.235,1632400000.0
2007-11-13 15:45:00,115.235,115.255,115.095,115.105,1824800000.0
2007-11-13 15:50:00,115.105,115.245,115.055,115.235,2616400000.0
2007-11-13 15:55:00,115.235,115.445,115.215,115.345,2205999999.0
2007-11-13 16:00:00,115.345,115.375,115.235,115.245,1982100000.0
2007-11-13 16:05:00,115.245,115.295,115.155,115.185,3068399998.0
2007-11-13 16:10:00,115.185,115.365,115.175,115.265,2493300000.0
2007-11-13 16:15:00,115.265,115.305,115.135,115.235,3275100003.0
2007-11-13 16:20:00,115.255,115.255,114.855,114.865,2792700000.0
2007-11-13 16:25:00,114.865,114.915,114.745,114.775,2221700000.0
2007-11-13 16:30:00,114.775,114.805,114.565,114.615,2142299999.0
2007-11-13 16:35:00,114.615,114.915,114.605,114.895,2299500000.0
2007-11-13 16:40:00,114.895,114.975,114.795,114.825,2613799999.0
2007-11-13 16:45:00,114.815,114.865,114.735,114.765,2840800000.0
2007-11-13 16:50:00,114.765,114.785,114.645,114.655,2633899999.0
2007-11-13 16:55:00,114.655,114.675,114.335,114.335,3032650000.0
2007-11-13 17:00:00,114.335,114.445,114.21,114.345,3356900001.0
2007-11-13 17:05:00,114.345,114.475,114.335,114.365,3573900000.0
2007-11-13 17:10:00,114.365,114.405,114.295,114.305,2653200003.0
2007-11-13 17:15:00,114.305,114.345,114.245,114.345,3444500001.0
2007-11-13 17:20:00,114.355,114.49,114.325,114.475,4765800000.0
2007-11-13 17:25:00,114.475,114.595,114.455,114.595,4078499999.0
2007-11-13 17:30:00,114.595,114.595,114.355,114.365,4238400001.0
2007-11-13 17:35:00,114.365,114.385,114.275,114.335,5059900002.0
2007-11-13 17:40:00,114.335,114.56,114.335,114.505,5849200004.0
2007-11-13 17:45:00,114.485,114.565,114.445,114.465,4094800000.0
2007-11-13 17:50:00,114.465,114.575,114.425,114.515,4650099999.0
2007-11-13 17:55:00,114.515,114.525,114.41,114.445,4377300002.0
2007-11-13 18:00:00,114.445,114.49,114.405,114.475,4002900007.0
2007-11-13 18:05:00,114.475,114.545,114.465,114.545,3327500000.0
2007-11-13 18:10:00,114.545,114.545,114.405,114.455,5336600004.0
2007-11-13 18:15:00,114.455,114.53,114.41,114.505,5283800000.0
2007-11-13 18:20:00,114.505,114.71,114.495,114.66,4960200000.0
2007-11-13 18:25:00,114.655,114.755,114.645,114.745,3267900000.0
2007-11-13 18:30:00,114.745,114.845,114.745,114.815,3506900001.0
2007-11-13 18:35:00,114.815,114.835,114.735,114.765,3594600004.0
2007-11-13 18:40:00,114.765,114.775,114.505,114.535,3336900000.0
2007-11-13 18:45:00,114.535,114.555,114.435,114.495,3730700000.0
2007-11-13 18:50:00,114.495,114.545,114.395,114.405,2043200000.0
2007-11-13 18:55:00,114.405,114.465,114.325,114.415,3108599996.0
2007-11-13 19:00:00,114.415,114.415,114.25,114.285,2490400001.0
2007-11-13 19:05:00,114.285,114.425,114.185,114.415,3819899999.0
2007-11-13 19:10:00,114.405,114.455,114.365,114.385,2877800000.0
2007-11-13 19:15:00,114.385,114.415,114.33,114.39,2192500000.0
2007-11-13 19:20:00,114.385,114.425,114.365,114.375,2167400000.0
2007-11-13 19:25:00,114.385,114.415,114.335,114.365,3060400002.0
2007-11-13 19:30:00,114.365,114.385,114.315,114.345,2455000000.0
2007-11-13 19:35:00,114.345,114.395,114.31,114.385,3490400000.0
2007-11-13 19:40:00,114.385,114.395,114.31,114.335,1877100002.0
2007-11-13 19:45:00,114.335,114.355,114.235,114.265,2105499999.0
2007-11-13 19:50:00,114.26,114.375,114.25,114.355,2092500000.0
2007-11-13 19:55:00,114.365,114.395,114.215,114.255,1917600000.0
2007-11-13 20:00:00,114.255,114.305,114.215,114.255,1633000002.0
2007-11-13 20:05:00,114.255,114.295,114.195,114.295,1952399999.0
2007-11-13 20:10:00,114.295,114.355,114.295,114.315,1544400000.0
2007-11-13 20:15:00,114.305,114.385,114.305,114.335,2350800001.0
2007-11-13 20:20:00,114.335,114.375,114.295,114.345,1696100000.0
2007-11-13 20:25:00,114.345,114.395,114.335,114.365,1582200000.0
2007-11-13 20:30:00,114.365,114.395,114.345,114.375,1582699990.0
2007-11-13 20:35:00,114.375,114.415,114.355,114.385,1529200000.0
2007-11-13 20:40:00,114.385,114.525,114.37,114.525,1859900002.0
2007-11-13 20:45:00,114.525,114.535,114.445,114.445,1239200003.0
2007-11-13 20:50:00,114.445,114.505,114.385,114.495,2370300000.0
2007-11-13 20:55:00,114.495,114.495,114.405,114.405,2345100000.0
2007-11-13 21:00:00,114.405,114.425,114.335,114.425,1754299996.0
2007-11-13 21:05:00,114.425,114.475,114.375,114.475,1473700001.0
2007-11-13 21:10:00,114.475,114.585,114.455,114.535,1779700004.0
2007-11-13 21:15:00,114.535,114.635,114.505,114.605,1777100000.0
2007-11-13 21:20:00,114.6,114.655,114.555,114.595,3077700000.0
2007-11-13 21:25:00,114.595,114.605,114.485,114.515,1684800000.0
2007-11-13 21:30:00,114.515,114.585,114.485,114.565,3125800000.0
2007-11-13 21:35:00,114.565,114.755,114.565,114.675,4325300001.0
2007-11-13 21:40:00,114.675,114.815,114.635,114.765,2747900000.0
2007-11-13 21:45:00,114.765,114.855,114.755,114.78,3065399999.0
2007-11-13 21:50:00,114.785,114.835,114.75,114.775,3616500002.0
2007-11-13 21:55:00,114.775,114.785,114.715,114.755,3177700001.0
2007-11-13 22:00:00,114.755,115.055,114.715,115.035,3539599996.0
2007-11-13 22:05:00,115.035,115.035,114.93,114.985,3343700010.0
2007-11-13 22:10:00,114.985,115.005,114.865,114.885,4614100003.0
2007-11-13 22:15:00,114.885,114.905,114.815,114.875,3428700008.0
2007-11-13 22:20:00,114.875,114.935,114.855,114.905,2661200000.0
2007-11-13 22:25:00,114.905,114.935,114.825,114.845,4905000011.0
2007-11-13 22:30:00,115.65,115.7,114.825,115.6,7191600018.0
2007-11-13 22:35:00,114.915,115.63,114.915,115.025,5973300087.0
2007-11-13 22:40:00,115.025,115.63,115.025,115.28,7366200000.0
2007-11-13 22:45:00,115.59,115.59,115.265,115.515,9363000003.0
2007-11-13 22:50:00,115.515,115.63,115.425,115.465,9067699996.0
2007-11-13 22:55:00,115.465,115.675,115.455,115.585,6572500000.0
2007-11-13 23:00:00,115.585,115.725,115.56,115.58,5978800000.0
2007-11-13 23:05:00,115.56,115.59,115.54,115.54,7395100000.0
2007-11-13 23:10:00,115.55,115.64,115.55,115.64,8488000000.0
2007-11-13 23:15:00,115.525,115.63,115.505,115.62,6661500000.0
2007-11-13 23:20:00,115.61,115.61,115.51,115.56,9776500000.0
2007-11-13 23:25:00,115.575,115.665,115.57,115.6,4444400000.0
2007-11-13 23:30:00,115.61,115.68,115.59,115.61,4148500000.0
2007-11-13 23:35:00,115.615,115.68,115.59,115.68,7995800000.0
2007-11-13 23:40:00,115.67,115.74,115.67,115.7,10123000000.0
2007-11-13 23:45:00,115.71,115.84,115.7,115.84,10123000000.0
2007-11-13 23:50:00,115.83,115.92,115.8,115.9,10123000000.0
2007-11-13 23:55:00,115.89,115.89,115.73,115.76,10123000000.0
2007-11-14 00:00:00,115.75,115.75,115.48,115.71,10168800000.0
2007-11-14 00:05:00,115.55,115.81,115.505,115.75,8067500000.0
2007-11-14 00:10:00,115.7,115.8,115.56,115.77,9143499998.0
2007-11-14 00:15:00,115.8,115.81,115.75,115.76,6197999997.0
2007-11-14 00:20:00,115.75,115.77,115.68,115.75,10329999995.0
2007-11-14 00:25:00,115.76,115.76,115.69,115.7,8263999996.0
2007-11-14 00:30:00,115.69,115.93,115.69,115.89,10329999995.0
2007-11-14 00:35:00,115.88,115.99,115.88,115.95,10329999995.0
2007-11-14 00:40:00,115.94,116.07,115.94,116.06,10329999995.0
2007-11-14 00:45:00,116.07,116.12,116.07,116.12,10329999995.0
2007-11-14 00:50:00,116.1,116.11,115.79,116.06,10282999997.0
2007-11-14 00:55:00,116.05,116.07,116.0,116.03,10212500000.0
2007-11-14 01:00:00,116.04,116.04,115.87,115.89,10212500000.0
2007-11-14 01:05:00,115.9,116.05,115.89,116.05,10212500000.0
2007-11-14 01:10:00,116.06,116.2,116.02,116.15,10212500000.0
2007-11-14 01:15:00,116.16,116.19,116.07,116.07,10212500000.0
2007-11-14 01:20:00,116.09,116.24,116.07,116.24,10212500000.0
2007-11-14 01:25:00,116.25,116.27,116.15,116.19,10212500000.0
2007-11-14 01:30:00,116.18,116.18,116.09,116.09,10212500000.0
2007-11-14 01:35:00,116.07,116.12,116.04,116.12,10212500000.0
2007-11-14 01:40:00,116.11,116.14,116.06,116.07,10212500000.0
2007-11-14 01:45:00,116.08,116.13,116.08,116.12,10212500000.0
2007-11-14 01:50:00,116.11,116.23,116.09,116.21,10212500000.0
2007-11-14 01:55:00,116.2,116.21,116.07,116.11,10212500000.0
2007-11-14 02:00:00,116.13,116.15,115.84,116.01,10212500000.0
2007-11-14 02:05:00,116.02,116.06,115.97,116.03,10212500000.0
2007-11-14 02:10:00,116.06,116.07,115.93,116.06,10212500000.0
2007-11-14 02:15:00,116.07,116.07,115.99,116.03,10212500000.0
2007-11-14 02:20:00,116.01,116.1,115.97,115.98,10212500000.0
2007-11-14 02:25:00,116.0,116.02,115.95,115.96,10212500000.0
2007-11-14 02:30:00,116.17,116.17,115.8,115.8,10088900044.0
2007-11-14 02:35:00,115.82,115.99,115.81,115.99,10058000055.0
2007-11-14 02:40:00,116.0,116.01,115.94,115.96,10058000055.0
2007-11-14 02:45:00,115.97,115.97,115.95,115.96,10058000055.0
2007-11-14 02:50:00,115.95,115.98,115.95,115.96,10058000055.0
2007-11-14 02:55:00,116.18,116.2,115.93,115.98,9831200015.0
2007-11-14 03:00:00,116.11,116.14,115.91,116.06,7489600001.0
2007-11-14 03:05:00,116.06,116.06,115.965,116.05,4362900003.0
2007-11-14 03:10:00,116.05,116.09,116.025,116.06,4994700000.0
2007-11-14 03:15:00,116.05,116.07,116.01,116.03,4043200000.0
2007-11-14 03:20:00,116.03,116.12,115.985,116.05,4865500000.0
2007-11-14 03:25:00,116.05,116.05,115.97,115.98,3311100000.0
2007-11-14 03:30:00,115.85,115.96,115.82,115.96,9889700000.0
2007-11-14 03:35:00,115.93,115.96,115.75,115.87,9776000000.0
2007-11-14 03:40:00,115.88,115.98,115.87,115.96,9960600000.0
2007-11-14 03:45:00,115.91,115.98,115.88,115.98,7394600000.0
2007-11-14 03:50:00,115.97,115.99,115.95,115.96,8574600000.0
2007-11-14 03:55:00,115.96,115.98,115.87,115.97,9532999995.0
2007-11-14 04:00:00,115.97,116.01,115.8,115.82,9695799995.0
2007-11-14 04:05:00,115.83,115.94,115.83,115.86,8962499955.0
2007-11-14 04:10:00,115.87,115.88,115.82,115.88,9545999920.0
2007-11-14 04:15:00,115.85,115.86,115.82,115.86,8903000000.0
2007-11-14 04:20:00,115.85,115.86,115.75,115.78,10170800000.0
2007-11-14 04:25:00,115.83,115.89,115.81,115.89,9608400000.0
2007-11-14 04:30:00,115.84,115.98,115.81,115.96,10310500000.0
2007-11-14 04:35:00,115.97,115.98,115.795,115.855,10387500000.0
2007-11-14 04:40:00,115.885,115.98,115.875,115.97,5126899994.0
2007-11-14 04:45:00,115.9,115.97,115.88,115.91,8725899986.0
2007-11-14 04:50:00,115.95,115.98,115.855,115.86,9094700000.0
2007-11-14 04:55:00,115.86,115.94,115.84,115.91,7176600000.0
2007-11-14 05:00:00,115.92,115.92,115.83,115.89,8178800002.0
2007-11-14 05:05:00,115.88,115.9,115.88,115.9,7284800008.0
2007-11-14 05:10:00,115.89,115.89,115.81,115.82,5879600006.0
2007-11-14 05:15:00,115.84,115.855,115.77,115.855,1921600000.0
2007-11-14 05:20:00,115.855,115.855,115.75,115.8,8659699964.0
2007-11-14 05:25:00,115.85,115.9,115.8,115.89,10118999990.0
2007-11-14 05:30:00,115.89,115.96,115.86,115.86,8483799990.0
2007-11-14 05:35:00,115.87,115.97,115.87,115.93,8011899964.0
2007-11-14 05:40:00,115.93,115.95,115.9,115.93,8310500000.0
2007-11-14 05:45:00,115.94,115.97,115.92,115.94,8310500000.0
2007-11-14 05:50:00,115.96,116.01,115.91,115.92,8310500000.0
2007-11-14 05:55:00,115.91,115.96,115.84,115.92,8520000000.0
2007-11-14 06:00:00,115.85,115.92,115.81,115.86,9557399997.0
2007-11-14 06:05:00,115.87,115.91,115.84,115.9,10660999995.0
2007-11-14 06:10:00,115.91,115.91,115.85,115.85,10660999995.0
2007-11-14 06:15:00,115.86,115.87,115.72,115.76,10660999995.0
2007-11-14 06:20:00,115.79,115.815,115.7,115.72,8258699998.0
2007-11-14 06:25:00,115.73,115.75,115.71,115.75,6768000000.0
2007-11-14 06:30:00,115.76,115.88,115.75,115.77,9099400000.0
2007-11-14 06:35:00,115.78,115.8,115.76,115.77,8046800000.0
2007-11-14 06:40:00,115.78,115.79,115.78,115.79,4023400000.0
2007-11-14 06:45:00,115.81,115.92,115.79,115.91,10058500000.0
2007-11-14 06:50:00,115.92,115.97,115.89,115.91,9296200000.0
2007-11-14 06:55:00,115.92,116.0,115.87,115.9,8788000000.0
2007-11-14 07:00:00,115.89,115.96,115.81,115.87,9376200002.0
2007-11-14 07:05:00,115.88,116.01,115.85,115.97,9573000000.0
2007-11-14 07:10:00,115.98,116.12,115.96,116.11,9573000000.0
2007-11-14 07:15:00,116.1,116.16,115.78,116.09,9167199980.0
2007-11-14 07:20:00,116.07,116.15,115.71,115.72,8558499950.0
2007-11-14 07:25:00,116.1,116.15,115.705,116.11,9443399949.0
2007-11-14 07:30:00,116.12,116.27,116.07,116.2,9965000000.0
2007-11-14 07:35:00,116.19,116.25,115.77,115.77,9965000000.0
2007-11-14 07:40:00,116.25,116.27,116.2,116.23,9117000000.0
2007-11-14 07:45:00,116.22,116.22,115.82,116.16,9076600000.0
2007-11-14 07:50:00,116.15,116.16,116.01,116.12,8860500000.0
2007-11-14 07:55:00,115.92,116.16,115.91,116.15,9244900000.0
2007-11-14 08:00:00,116.16,116.19,116.13,116.16,9341000000.0
2007-11-14 08:05:00,116.15,116.18,115.92,115.96,9493300000.0
2007-11-14 08:10:00,116.25,116.26,116.2,116.25,8422000000.0
2007-11-14 08:15:00,116.26,116.42,116.11,116.32,8396800000.0
2007-11-14 08:20:00,116.34,116.41,116.085,116.4,8250199998.0
2007-11-14 08:25:00,116.39,116.41,116.12,116.12,7730999990.0
2007-11-14 08:30:00,116.38,116.49,116.225,116.47,9595699996.0
2007-11-14 08:35:00,116.2,116.65,116.17,116.64,9401400002.0
2007-11-14 08:40:00,116.63,116.67,116.21,116.21,9401900008.0
2007-11-14 08:45:00,116.21,116.63,116.14,116.51,9480300000.0
2007-11-14 08:50:00,116.53,116.54,116.015,116.38,9954999992.0
2007-11-14 08:55:00,116.39,116.45,116.36,116.45,9150000000.0
2007-11-14 09:00:00,116.44,116.44,116.09,116.15,8377400007.0
2007-11-14 09:05:00,116.155,116.35,116.125,116.34,8794300002.0
2007-11-14 09:10:00,116.35,116.35,116.19,116.26,7021800012.0
2007-11-14 09:15:00,116.26,116.43,116.12,116.33,8533599988.0
2007-11-14 09:20:00,116.33,116.42,116.32,116.41,9511899999.0
2007-11-14 09:25:00,116.45,116.6,116.33,116.54,9852199994.0
2007-11-14 09:30:00,116.56,116.63,116.39,116.48,7323999992.0
2007-11-14 09:35:00,116.48,116.65,116.46,116.635,7544999998.0
2007-11-14 09:40:00,116.63,116.675,116.6,116.62,7999500003.0
2007-11-14 09:45:00,116.62,116.69,116.49,116.52,7988100001.0
2007-11-14 09:50:00,116.52,116.53,116.375,116.4,6818599999.0
2007-11-14 09:55:00,116.4,116.435,116.36,116.43,6949600000.0
2007-11-14 10:00:00,116.43,116.43,116.225,116.23,8190499972.0
2007-11-14 10:05:00,116.225,116.44,116.165,116.43,5024700000.0
2007-11-14 10:10:00,116.34,116.35,116.26,116.27,6889100000.0
2007-11-14 10:15:00,116.27,116.27,116.12,116.16,5506200000.0
2007-11-14 10:20:00,116.16,116.49,116.16,116.45,4991399992.0
2007-11-14 10:25:00,116.44,116.6,116.44,116.57,6333599999.0
2007-11-14 10:30:00,116.57,116.625,116.36,116.54,6784000001.0
2007-11-14 10:35:00,116.54,116.55,116.36,116.41,6576100000.0
2007-11-14 10:40:00,116.41,116.41,116.23,116.25,7609299999.0
2007-11-14 10:45:00,116.25,116.76,116.23,116.75,6353200000.0
2007-11-14 10:50:00,116.275,116.45,116.27,116.38,6939699999.0
2007-11-14 10:55:00,116.74,116.76,116.17,116.21,7854399989.0
2007-11-14 11:00:00,116.22,116.345,116.21,116.335,6345599993.0
2007-11-14 11:05:00,116.335,116.435,116.335,116.435,5043900000.0
2007-11-14 11:10:00,116.435,116.565,116.42,116.495,6335700000.0
2007-11-14 11:15:00,116.495,116.525,116.385,116.425,6147299993.0
2007-11-14 11:20:00,116.425,116.465,116.375,116.435,7953100000.0
2007-11-14 11:25:00,116.435,116.435,116.325,116.335,6000999999.0
2007-11-14 11:30:00,116.335,116.475,116.335,116.455,5827600000.0
2007-11-14 11:35:00,116.455,116.615,116.415,116.52,5095999999.0
2007-11-14 11:40:00,116.52,116.575,116.46,116.575,6595499985.0
2007-11-14 11:45:00,116.555,116.825,116.555,116.755,5485699997.0
2007-11-14 11:50:00,116.755,116.785,116.72,116.755,4475599996.0
2007-11-14 11:55:00,116.755,116.825,116.705,116.82,5031700001.0
2007-11-14 12:00:00,116.82,116.905,116.69,116.71,5883599997.0
2007-11-14 12:05:00,116.805,116.94,116.765,116.92,5324399995.0
2007-11-14 12:10:00,116.92,116.975,116.89,116.905,6961300000.0
2007-11-14 12:15:00,116.915,116.95,116.895,116.905,8437900011.0
2007-11-14 12:20:00,116.905,117.155,116.905,117.115,6523400000.0
2007-11-14 12:25:00,117.115,117.175,116.915,116.915,5946799993.0
2007-11-14 12:30:00,116.915,116.965,116.805,116.885,7375799998.0
2007-11-14 12:35:00,116.885,116.885,116.72,116.78,5789100000.0
2007-11-14 12:40:00,116.78,116.78,116.655,116.695,5093799999.0
2007-11-14 12:45:00,116.695,116.845,116.64,116.845,4276300000.0
2007-11-14 12:50:00,116.845,117.025,116.815,116.99,4039400000.0
2007-11-14 12:55:00,116.99,116.995,116.615,116.73,5024599992.0
2007-11-14 13:00:00,116.745,116.805,116.575,116.715,5761200000.0
2007-11-14 13:05:00,116.715,116.765,116.655,116.715,4936699985.0
2007-11-14 13:10:00,116.715,116.775,116.525,116.595,4778300000.0
2007-11-14 13:15:00,116.595,116.835,116.525,116.765,6555299991.0
2007-11-14 13:20:00,116.765,116.775,116.52,116.525,7132699995.0
2007-11-14 13:25:00,116.525,116.555,116.415,116.46,7169099990.0
2007-11-14 13:30:00,116.465,116.525,116.375,116.49,6774899989.0
2007-11-14 13:35:00,116.09,116.57,116.03,116.06,6152999992.0
2007-11-14 13:40:00,116.48,116.48,116.1,116.15,7662899994.0
2007-11-14 13:45:00,116.15,116.15,115.68,115.83,5034499997.0
2007-11-14 13:50:00,115.83,116.035,115.82,116.0,5067300000.0
2007-11-14 13:55:00,116.0,116.175,115.94,116.14,5922599999.0
2007-11-14 14:00:00,116.14,116.32,115.98,116.05,6701100006.0
2007-11-14 14:05:00,116.05,116.26,115.99,116.225,6474599999.0
2007-11-14 14:10:00,116.225,116.24,116.09,116.16,5950899943.0
2007-11-14 14:15:00,116.16,116.18,115.99,116.02,6482600000.0
2007-11-14 14:20:00,116.015,116.13,116.015,116.1,5720699997.0
2007-11-14 14:25:00,116.1,116.2,116.08,116.17,4763000000.0
2007-11-14 14:30:00,116.17,116.76,116.09,116.74,6639999984.0
2007-11-14 14:35:00,116.73,116.87,116.03,116.72,8936199968.0
2007-11-14 14:40:00,116.73,116.79,116.02,116.07,7738899989.0
2007-11-14 14:45:00,116.65,116.72,116.02,116.05,7967300000.0
2007-11-14 14:50:00,116.05,116.13,116.05,116.09,3485600000.0
2007-11-14 14:55:00,116.09,116.19,116.03,116.19,3217599995.0
2007-11-14 15:00:00,116.19,116.28,116.18,116.27,3742200000.0
2007-11-14 15:05:00,116.27,116.46,116.25,116.33,4951400002.0
2007-11-14 15:10:00,116.33,116.79,116.27,116.28,5748999990.0
2007-11-14 15:15:00,116.28,116.82,116.215,116.22,7142800000.0
2007-11-14 15:20:00,116.2,116.26,116.07,116.16,6896899999.0
2007-11-14 15:25:00,116.16,117.04,116.07,116.08,6427100000.0
2007-11-14 15:30:00,116.05,116.78,116.03,116.75,5878599994.0
2007-11-14 15:35:00,116.74,116.87,116.55,116.73,6074300000.0
2007-11-14 15:40:00,116.73,116.81,116.585,116.65,5540199999.0
2007-11-14 15:45:00,116.65,116.74,116.62,116.68,5735100000.0
2007-11-14 15:50:00,116.7,116.835,116.65,116.78,8333100002.0
2007-11-14 15:55:00,116.78,116.84,116.49,116.755,8219200000.0
2007-11-14 16:00:00,116.755,116.8,116.66,116.78,6246900000.0
2007-11-14 16:05:00,116.78,116.8,116.69,116.73,5731000000.0
2007-11-14 16:10:00,116.73,116.825,116.73,116.79,5102299998.0
2007-11-14 16:15:00,116.79,116.87,116.75,116.855,7062800000.0
2007-11-14 16:20:00,116.855,117.0,116.83,116.99,6809199997.0
2007-11-14 16:25:00,116.985,117.23,116.94,117.165,8371399999.0
2007-11-14 16:30:00,117.165,117.18,116.23,116.32,8905599996.0
2007-11-14 16:35:00,116.79,116.94,116.76,116.86,8674899998.0
2007-11-14 16:40:00,116.865,116.88,116.58,116.73,7515999989.0
2007-11-14 16:45:00,116.73,116.82,116.61,116.62,6882999995.0
2007-11-14 16:50:00,116.62,116.68,116.555,116.57,7528399998.0
2007-11-14 16:55:00,116.57,116.59,116.32,116.34,7400999996.0
2007-11-14 17:00:00,116.34,116.63,116.31,116.575,5602900007.0
2007-11-14 17:05:00,116.57,116.58,116.37,116.41,6244900011.0
2007-11-14 17:10:00,116.41,116.53,116.35,116.5,5194600010.0
2007-11-14 17:15:00,116.5,116.53,116.34,116.52,6482399995.0
2007-11-14 17:20:00,116.52,116.59,116.46,116.49,5608800001.0
2007-11-14 17:25:00,116.49,116.51,116.35,116.38,5373900000.0
2007-11-14 17:30:00,116.38,116.38,116.21,116.33,5305700000.0
2007-11-14 17:35:00,116.33,116.45,116.32,116.42,3261300000.0
2007-11-14 17:40:00,116.41,116.52,116.37,116.48,3391900000.0
2007-11-14 17:45:00,116.48,116.59,116.46,116.57,3805100004.0
2007-11-14 17:50:00,116.57,116.68,116.56,116.57,5990199998.0
2007-11-14 17:55:00,116.58,116.6,116.45,116.48,5130699992.0
2007-11-14 18:00:00,116.49,116.51,116.39,116.5,4085499993.0
2007-11-14 18:05:00,116.5,116.52,116.32,116.33,4246700002.0
2007-11-14 18:10:00,116.33,116.38,116.2,116.25,4962300002.0
2007-11-14 18:15:00,116.25,116.32,116.2,116.32,4058800001.0
2007-11-14 18:20:00,116.32,116.39,116.285,116.31,3680900010.0
2007-11-14 18:25:00,116.32,116.43,116.29,116.35,3565099998.0
2007-11-14 18:30:00,116.35,116.38,116.075,116.12,3616000000.0
2007-11-14 18:35:00,116.12,116.14,115.79,115.83,4195400000.0
2007-11-14 18:40:00,115.83,115.92,115.72,115.8,3394500000.0
2007-11-14 18:45:00,115.8,116.0,115.76,115.98,3305800000.0
2007-11-14 18:50:00,115.98,116.07,115.95,115.98,4245799994.0
2007-11-14 18:55:00,115.98,116.06,115.91,115.92,4263300010.0
2007-11-14 19:00:00,115.92,116.03,115.91,115.94,4043600000.0
2007-11-14 19:05:00,115.94,115.96,115.86,115.87,5179199983.0
2007-11-14 19:10:00,115.87,116.05,115.87,116.04,3555599999.0
2007-11-14 19:15:00,116.04,116.11,116.03,116.1,3946300000.0
2007-11-14 19:20:00,116.1,116.23,116.1,116.2,4944700000.0
2007-11-14 19:25:00,116.21,116.45,116.2,116.34,4793499987.0
2007-11-14 19:30:00,116.34,116.34,116.21,116.21,7643399953.0
2007-11-14 19:35:00,116.21,116.22,116.15,116.21,6216299960.0
2007-11-14 19:40:00,116.21,116.21,116.04,116.09,5669399997.0
2007-11-14 19:45:00,116.08,116.11,115.95,115.98,5550999993.0
2007-11-14 19:50:00,115.98,116.03,115.94,116.03,4599900000.0
2007-11-14 19:55:00,116.03,116.07,115.94,115.94,4501499999.0
2007-11-14 20:00:00,115.94,115.97,115.9,115.92,6425399992.0
2007-11-14 20:05:00,115.92,116.02,115.9,115.9,5483600009.0
2007-11-14 20:10:00,115.9,115.99,115.87,115.93,5059399998.0
2007-11-14 20:15:00,115.93,115.96,115.735,115.74,4956499996.0
2007-11-14 20:20:00,115.75,115.84,115.71,115.84,3736099996.0
2007-11-14 20:25:00,115.84,115.9,115.75,115.87,3123200000.0
2007-11-14 20:30:00,115.87,115.9,115.75,115.77,3249199997.0
2007-11-14 20:35:00,115.77,115.78,115.48,115.51,4676300004.0
2007-11-14 20:40:00,115.5,115.57,115.4,115.52,3635600006.0
2007-11-14 20:45:00,115.52,115.57,115.45,115.51,4921600002.0
2007-11-14 20:50:00,115.51,115.52,115.44,115.475,3922700002.0
2007-11-14 20:55:00,115.475,115.53,115.45,115.46,6016199999.0
2007-11-14 21:00:00,115.46,115.57,115.38,115.44,5826199997.0
2007-11-14 21:05:00,115.45,115.51,115.36,115.41,3633100000.0
2007-11-14 21:10:00,115.41,115.63,115.41,115.6,3357200000.0
2007-11-14 21:15:00,115.6,115.75,115.555,115.74,3531800001.0
2007-11-14 21:20:00,115.74,115.83,115.68,115.79,5010799998.0
2007-11-14 21:25:00,115.79,115.89,115.76,115.83,4520200015.0
2007-11-14 21:30:00,115.83,115.84,115.73,115.8,5207200011.0
2007-11-14 21:35:00,115.8,115.85,115.79,115.83,4198299998.0
2007-11-14 21:40:00,115.83,115.96,115.81,115.87,5727700009.0
2007-11-14 21:45:00,115.87,115.92,115.75,115.77,4965700010.0
2007-11-14 21:50:00,115.76,115.79,115.73,115.74,5321900031.0
2007-11-14 21:55:00,115.74,115.81,115.73,115.74,5969400003.0
2007-11-14 22:00:00,115.74,115.78,115.72,115.73,6443199995.0
2007-11-14 22:05:00,115.73,115.84,115.73,115.81,5467100006.0
2007-11-14 22:10:00,115.81,115.9,115.795,115.85,6471100000.0
2007-11-14 22:15:00,115.85,115.89,115.21,115.21,5841000000.0
2007-11-14 22:20:00,115.87,115.94,115.805,115.92,7145800000.0
2007-11-14 22:25:00,115.92,115.96,115.22,115.95,7694500000.0
2007-11-14 22:30:00,115.95,115.97,115.84,115.84,5908299996.0
2007-11-14 22:35:00,115.84,115.87,115.73,115.73,9058900000.0
2007-11-14 22:40:00,115.725,115.74,115.315,115.46,7375999984.0
2007-11-14 22:45:00,115.46,115.47,115.32,115.36,6267800003.0
2007-11-14 22:50:00,115.36,115.36,115.11,115.17,5075999992.0
2007-11-14 22:55:00,115.17,115.24,115.02,115.18,4450899996.0
2007-11-14 23:00:00,115.19,115.31,115.17,115.29,5475900000.0
2007-11-14 23:05:00,115.29,115.35,115.22,115.34,4795399995.0
2007-11-14 23:10:00,115.34,115.35,115.12,115.17,5510100005.0
2007-11-14 23:15:00,115.17,115.25,115.17,115.23,6682199984.0
2007-11-14 23:20:00,115.23,115.28,115.03,115.27,6076600000.0
2007-11-14 23:25:00,115.27,115.29,115.13,115.24,3875900000.0
2007-11-14 23:30:00,115.24,115.25,115.12,115.12,6913800000.0
2007-11-14 23:35:00,115.12,115.14,115.01,115.03,3939000000.0
2007-11-14 23:40:00,115.03,115.03,114.895,114.9,4809899996.0
2007-11-14 23:45:00,114.9,115.0,114.9,114.95,6438500000.0
2007-11-14 23:50:00,114.95,115.07,114.92,115.07,5290300000.0
2007-11-14 23:55:00,115.07,115.1,114.97,115.02,5210100000.0
2007-11-15 00:00:00,115.01,115.11,114.98,115.095,7956700000.0
2007-11-15 00:05:00,114.93,115.21,114.91,115.175,7347900000.0
2007-11-15 00:10:00,115.19,115.22,114.86,115.19,7059900000.0
2007-11-15 00:15:00,115.19,115.2,115.03,115.05,2006700000.0
2007-11-15 00:20:00,115.05,115.11,114.94,115.1,3325000000.0
2007-11-15 00:25:00,115.1,115.18,115.08,115.18,3244200000.0
2007-11-15 00:30:00,115.18,115.22,115.15,115.175,2531100000.0
2007-11-15 00:35:00,115.175,115.31,115.175,115.29,1548700000.0
2007-11-15 00:40:00,115.29,115.3,115.05,115.08,3899800000.0
2007-11-15 00:45:00,115.08,115.11,115.05,115.08,2548200000.0
2007-11-15 00:50:00,115.08,115.13,115.07,115.12,3508800000.0
2007-11-15 00:55:00,115.12,115.14,115.01,115.01,3417600000.0
2007-11-15 01:00:00,115.02,115.02,114.89,114.9,4693199998.0
2007-11-15 01:05:00,114.89,114.96,114.79,114.82,3210999999.0
2007-11-15 01:10:00,114.82,114.98,114.81,114.96,1577400000.0
2007-11-15 01:15:00,114.97,115.25,114.86,115.24,3289399988.0
2007-11-15 01:20:00,114.92,114.97,114.87,114.965,4163400000.0
2007-11-15 01:25:00,114.965,115.1,114.96,115.1,3345200000.0
2007-11-15 01:30:00,115.11,115.14,115.0,115.03,1336800000.0
2007-11-15 01:35:00,115.03,115.47,115.0,115.47,2842799992.0
2007-11-15 01:40:00,115.06,115.1,115.06,115.06,5180199987.0
2007-11-15 01:45:00,115.06,115.5,115.02,115.5,3380299990.0
2007-11-15 01:50:00,115.07,115.21,115.06,115.2,4292699988.0
2007-11-15 01:55:00,115.2,115.25,115.175,115.175,1601400000.0
2007-11-15 02:00:00,115.175,115.52,115.145,115.48,8167700000.0
2007-11-15 02:05:00,115.195,115.31,115.18,115.295,5185500000.0
2007-11-15 02:10:00,115.295,115.36,115.295,115.305,3753199994.0
2007-11-15 02:15:00,115.305,115.32,115.19,115.225,8261699999.0
2007-11-15 02:20:00,115.225,115.24,115.12,115.17,2165700003.0
2007-11-15 02:25:00,115.17,115.235,115.15,115.22,5273799983.0
2007-11-15 02:30:00,115.22,115.34,115.21,115.27,7608999998.0
2007-11-15 02:35:00,115.27,115.49,115.27,115.48,7028500008.0
2007-11-15 02:40:00,115.48,115.61,115.455,115.53,5638499999.0
2007-11-15 02:45:00,115.53,115.53,115.45,115.49,4080000000.0
2007-11-15 02:50:00,115.49,115.54,115.465,115.52,2131900000.0
2007-11-15 02:55:00,115.52,115.75,115.48,115.49,5728400000.0
2007-11-15 03:00:00,115.49,115.53,115.44,115.46,4316499997.0
2007-11-15 03:05:00,115.46,115.79,115.45,115.78,7424299992.0
2007-11-15 03:10:00,115.77,115.8,115.51,115.79,4095700006.0
2007-11-15 03:15:00,115.79,115.88,115.735,115.79,3480300000.0
2007-11-15 03:20:00,115.79,115.89,115.75,115.83,3518799997.0
2007-11-15 03:25:00,115.83,115.91,115.83,115.86,3442399998.0
2007-11-15 03:30:00,115.86,115.89,115.84,115.84,4201000000.0
2007-11-15 03:35:00,115.84,115.92,115.82,115.88,5043400000.0
2007-11-15 03:40:00,115.88,115.89,115.83,115.83,2737899996.0
2007-11-15 03:45:00,115.83,115.85,115.78,115.83,1720200000.0
2007-11-15 03:50:00,115.83,115.84,115.705,115.71,4201600000.0
2007-11-15 03:55:00,115.71,115.8,115.66,115.8,6484800018.0
2007-11-15 04:00:00,115.8,115.82,115.7,115.74,4472999999.0
2007-11-15 04:05:00,115.74,115.82,115.7,115.77,3958299997.0
2007-11-15 04:10:00,115.77,115.78,115.735,115.78,7288900000.0
2007-11-15 04:15:00,115.78,115.81,115.67,115.68,7196799983.0
2007-11-15 04:20:00,115.68,115.7,115.66,115.69,3942200000.0
2007-11-15 04:25:00,115.69,115.7,115.53,115.565,5498100000.0
2007-11-15 04:30:00,115.565,115.65,115.56,115.63,7417000004.0
2007-11-15 04:35:00,115.63,115.67,115.63,115.65,5757800000.0
2007-11-15 04:40:00,115.65,115.69,115.625,115.69,1910200000.0
2007-11-15 04:45:00,115.69,115.73,115.66,115.72,3397600000.0
2007-11-15 04:50:00,115.72,115.73,115.65,115.66,2141000000.0
2007-11-15 04:55:00,115.65,115.69,115.63,115.69,4285800000.0
2007-11-15 05:00:00,115.68,115.73,115.64,115.65,2026700000.0
2007-11-15 05:05:00,115.65,115.7,115.635,115.69,2513500000.0
2007-11-15 05:10:00,115.69,115.73,115.64,115.65,2217100000.0
2007-11-15 05:15:00,115.65,115.67,115.39,115.41,1833000000.0
2007-11-15 05:20:00,115.4,115.57,115.39,115.55,1740500000.0
2007-11-15 05:25:00,115.55,115.55,115.41,115.44,2396599992.0
2007-11-15 05:30:00,115.44,115.47,115.425,115.43,1233500000.0
2007-11-15 05:35:00,115.43,115.56,115.43,115.55,1602900000.0
2007-11-15 05:40:00,115.55,115.58,115.53,115.57,2942599999.0
2007-11-15 05:45:00,115.57,115.59,115.515,115.58,1117500000.0
2007-11-15 05:50:00,115.58,115.63,115.535,115.63,3499499971.0
2007-11-15 05:55:00,115.63,115.64,115.51,115.54,5726199993.0
2007-11-15 06:00:00,115.545,115.62,115.46,115.47,9757800000.0
2007-11-15 06:05:00,115.47,115.52,115.41,115.42,5517700008.0
2007-11-15 06:10:00,115.42,115.56,115.36,115.39,6497900000.0
2007-11-15 06:15:00,115.39,115.41,115.33,115.4,4554999965.0
2007-11-15 06:20:00,115.56,115.57,115.37,115.43,3258400000.0
2007-11-15 06:25:00,115.43,115.57,115.39,115.47,7036799937.0
2007-11-15 06:30:00,115.47,115.64,115.43,115.58,4459399997.0
2007-11-15 06:35:00,115.58,115.65,115.535,115.57,2807299999.0
2007-11-15 06:40:00,115.59,115.67,115.59,115.65,1932100000.0
2007-11-15 06:45:00,115.65,115.66,115.62,115.63,2056000000.0
2007-11-15 06:50:00,115.63,115.68,115.62,115.67,1504700000.0
2007-11-15 06:55:00,115.67,115.68,115.65,115.68,1899600000.0
2007-11-15 07:00:00,115.68,115.68,115.54,115.54,2191700000.0
2007-11-15 07:05:00,115.545,115.56,115.52,115.52,2870300001.0
2007-11-15 07:10:00,115.52,115.56,115.52,115.55,2675100000.0
2007-11-15 07:15:00,115.55,115.55,115.52,115.55,3185000000.0
2007-11-15 07:20:00,115.55,115.58,115.53,115.56,3534800000.0
2007-11-15 07:25:00,115.56,115.58,115.52,115.54,2125300000.0
2007-11-15 07:30:00,115.54,115.56,115.505,115.535,3192900000.0
2007-11-15 07:35:00,115.535,115.66,115.535,115.59,2138700000.0
2007-11-15 07:40:00,115.6,115.66,115.57,115.65,3528100000.0
2007-11-15 07:45:00,115.65,115.7,115.57,115.57,6708100000.0
2007-11-15 07:50:00,115.59,115.62,115.48,115.6,9278800000.0
2007-11-15 07:55:00,115.6,115.6,115.51,115.53,4203799996.0
2007-11-15 08:00:00,115.53,115.605,115.52,115.59,4997600000.0
2007-11-15 08:05:00,115.59,115.63,115.51,115.57,1958299998.0
2007-11-15 08:10:00,115.58,115.71,115.57,115.69,6237799991.0
2007-11-15 08:15:00,115.7,115.79,115.57,115.74,8974099924.0
2007-11-15 08:20:00,115.74,115.84,115.61,115.73,8135499979.0
2007-11-15 08:25:00,115.73,115.74,115.68,115.69,3547800002.0
2007-11-15 08:30:00,115.69,115.75,115.68,115.71,3243299999.0
2007-11-15 08:35:00,115.7,115.77,115.685,115.76,1642400001.0
2007-11-15 08:40:00,115.76,115.77,115.54,115.59,4770099969.0
2007-11-15 08:45:00,115.59,115.65,115.53,115.6,3528299969.0
2007-11-15 08:50:00,115.6,115.62,115.45,115.47,4875500009.0
2007-11-15 08:55:00,115.47,115.59,115.47,115.54,1435700000.0
2007-11-15 09:00:00,115.54,115.62,115.515,115.62,2520100000.0
2007-11-15 09:05:00,115.62,115.63,115.5,115.54,5076099994.0
2007-11-15 09:10:00,115.54,115.67,115.54,115.62,4063500011.0
2007-11-15 09:15:00,115.62,115.67,115.58,115.61,3830100000.0
2007-11-15 09:20:00,115.61,115.71,115.585,115.71,3014200000.0
2007-11-15 09:25:00,115.71,115.72,115.64,115.65,3705499979.0
2007-11-15 09:30:00,115.65,115.66,115.51,115.6,3471300004.0
2007-11-15 09:35:00,115.6,115.73,115.52,115.73,4626799993.0
2007-11-15 09:40:00,115.73,115.91,115.665,115.77,6106499999.0
2007-11-15 09:45:00,115.77,115.82,115.67,115.69,6519000003.0
2007-11-15 09:50:00,115.69,115.7,115.585,115.64,5552899977.0
2007-11-15 09:55:00,115.64,115.75,115.57,115.58,5634199993.0
2007-11-15 10:00:00,115.56,115.84,115.56,115.73,5299000005.0
2007-11-15 10:05:00,115.73,115.77,115.69,115.75,4648899997.0
2007-11-15 10:10:00,115.75,115.86,115.68,115.73,7479599993.0
2007-11-15 10:15:00,115.73,115.74,115.51,115.59,4614099998.0
2007-11-15 10:20:00,115.59,115.68,115.58,115.63,7615099987.0
2007-11-15 10:25:00,115.63,115.63,115.47,115.49,7802200000.0
2007-11-15 10:30:00,115.49,115.62,115.42,115.61,6889800010.0
2007-11-15 10:35:00,115.6,115.75,115.58,115.61,7206899999.0
2007-11-15 10:40:00,115.61,115.62,115.525,115.55,7411100000.0
2007-11-15 10:45:00,115.55,115.585,115.24,115.245,7070000001.0
2007-11-15 10:50:00,115.245,115.385,115.205,115.28,8977100001.0
2007-11-15 10:55:00,115.275,115.36,115.145,115.145,8147300007.0
2007-11-15 11:00:00,115.13,115.215,115.1,115.205,6938300000.0
2007-11-15 11:05:00,115.205,115.225,114.785,114.825,7812200002.0
2007-11-15 11:10:00,114.845,115.02,114.795,114.89,9090500000.0
2007-11-15 11:15:00,114.89,114.915,114.635,114.785,7418099998.0
2007-11-15 11:20:00,114.785,114.795,114.435,114.505,6725700015.0
2007-11-15 11:25:00,114.505,114.795,114.495,114.745,6177900003.0
2007-11-15 11:30:00,114.745,114.885,114.69,114.815,7371400000.0
2007-11-15 11:35:00,114.815,114.85,114.615,114.625,7935100013.0
2007-11-15 11:40:00,114.625,114.845,114.61,114.835,5447400000.0
2007-11-15 11:45:00,114.835,114.845,114.725,114.735,7668999997.0
2007-11-15 11:50:00,114.735,114.745,114.595,114.715,8301700011.0
2007-11-15 11:55:00,114.715,114.835,113.56,113.61,5660400000.0
2007-11-15 12:00:00,114.775,114.805,114.445,114.515,5813000011.0
2007-11-15 12:05:00,114.51,114.515,114.235,114.355,6950500024.0
2007-11-15 12:10:00,114.355,114.515,114.305,114.505,5318199999.0
2007-11-15 12:15:00,114.505,114.575,114.38,114.405,4654200000.0
2007-11-15 12:20:00,114.415,114.415,114.005,114.075,6165100001.0
2007-11-15 12:25:00,114.075,114.215,113.985,114.16,7212700013.0
2007-11-15 12:30:00,114.16,114.21,114.09,114.18,4746500001.0
2007-11-15 12:35:00,114.18,114.2,114.0,114.07,6525999988.0
2007-11-15 12:40:00,114.07,114.08,113.905,114.03,6074600000.0
2007-11-15 12:45:00,114.03,114.08,113.77,113.79,6709200001.0
2007-11-15 12:50:00,113.79,113.82,113.53,113.61,5994899995.0
2007-11-15 12:55:00,113.63,113.64,113.55,113.62,5694200005.0
2007-11-15 13:00:00,113.62,113.68,113.43,113.65,5708800007.0
2007-11-15 13:05:00,113.65,113.74,113.63,113.69,4742000000.0
2007-11-15 13:10:00,113.69,113.73,113.61,113.65,6807100014.0
2007-11-15 13:15:00,113.65,113.93,113.62,113.915,6039500002.0
2007-11-15 13:20:00,113.915,114.15,113.89,114.13,6333800000.0
2007-11-15 13:25:00,114.13,114.26,114.065,114.18,6216999997.0
2007-11-15 13:30:00,114.18,114.26,114.13,114.17,7357700003.0
2007-11-15 13:35:00,114.17,114.19,114.0,114.01,8117399997.0
2007-11-15 13:40:00,114.02,114.1,113.97,114.03,7624600006.0
2007-11-15 13:45:00,114.03,114.06,113.88,113.92,8391300007.0
2007-11-15 13:50:00,113.92,113.94,113.88,113.94,7355600000.0
2007-11-15 13:55:00,113.94,114.05,113.81,113.89,6287099874.0
2007-11-15 14:00:00,113.89,113.97,113.88,113.94,6891099999.0
2007-11-15 14:05:00,113.93,113.94,113.49,113.51,7293300000.0
2007-11-15 14:10:00,113.5,113.57,113.45,113.45,10213000000.0
2007-11-15 14:15:00,113.47,114.08,113.46,114.02,9565100000.0
2007-11-15 14:20:00,113.48,113.97,113.47,113.64,8606799999.0
2007-11-15 14:25:00,113.63,114.0,113.63,113.92,6398199940.0
2007-11-15 14:30:00,113.92,114.23,113.92,114.12,6738699998.0
2007-11-15 14:35:00,113.58,114.16,113.56,114.16,5861700000.0
2007-11-15 14:40:00,114.16,114.17,113.26,114.05,7987900000.0
2007-11-15 14:45:00,114.05,114.06,112.88,113.0,5701600001.0
2007-11-15 14:50:00,113.97,113.98,113.01,113.87,7996600000.0
2007-11-15 14:55:00,113.87,113.88,113.63,113.73,6963400000.0
2007-11-15 15:00:00,113.73,113.95,113.58,113.59,4975300000.0
2007-11-15 15:05:00,113.575,113.62,113.47,113.52,6044299993.0
2007-11-15 15:10:00,113.52,113.57,113.43,113.45,4951800001.0
2007-11-15 15:15:00,113.45,113.52,113.2,113.21,9008199995.0
2007-11-15 15:20:00,113.47,113.76,113.47,113.63,8438699981.0
2007-11-15 15:25:00,113.64,113.88,113.63,113.84,4171950000.0
2007-11-15 15:30:00,113.83,113.86,113.54,113.58,5396599997.0
2007-11-15 15:35:00,113.565,113.62,113.42,113.47,5023100005.0
2007-11-15 15:40:00,113.47,113.51,113.19,113.22,5049499996.0
2007-11-15 15:45:00,113.22,113.23,112.88,113.01,4457900001.0
2007-11-15 15:50:00,113.01,113.28,112.945,113.19,2687699999.0
2007-11-15 15:55:00,113.19,113.22,112.99,113.005,2898999999.0
2007-11-15 16:00:00,113.005,113.06,112.955,113.055,3452999997.0
2007-11-15 16:05:00,113.05,113.225,113.05,113.18,2580600000.0
2007-11-15 16:10:00,113.18,113.25,113.15,113.16,3217400000.0
2007-11-15 16:15:00,113.16,113.285,113.15,113.215,3788799990.0
2007-11-15 16:20:00,113.215,113.24,113.06,113.12,3880899998.0
2007-11-15 16:25:00,113.12,113.21,113.11,113.19,3988899998.0
2007-11-15 16:30:00,113.19,113.43,113.13,113.285,2416600001.0
2007-11-15 16:35:00,113.285,113.335,113.195,113.27,2509500002.0
2007-11-15 16:40:00,113.265,113.63,113.255,113.54,2957200000.0
2007-11-15 16:45:00,113.54,113.545,113.39,113.39,3373999998.0
2007-11-15 16:50:00,113.39,113.475,113.29,113.355,2758600001.0
2007-11-15 16:55:00,113.36,113.5,113.275,113.33,2551599999.0
2007-11-15 17:00:00,113.32,113.33,113.19,113.3,3761799996.0
2007-11-15 17:05:00,113.29,113.41,113.23,113.385,2660400003.0
2007-11-15 17:10:00,113.385,113.55,113.385,113.48,2930599999.0
2007-11-15 17:15:00,113.48,113.715,113.475,113.715,3551699999.0
2007-11-15 17:20:00,113.72,113.885,113.7,113.76,3455900000.0
2007-11-15 17:25:00,113.765,113.81,113.75,113.76,2293199999.0
2007-11-15 17:30:00,113.76,113.76,113.49,113.66,2808000000.0
2007-11-15 17:35:00,113.66,113.92,113.66,113.84,3078300002.0
2007-11-15 17:40:00,113.84,113.84,113.67,113.675,3895500000.0
2007-11-15 17:45:00,113.675,113.71,113.61,113.71,3969199999.0
2007-11-15 17:50:00,113.715,113.74,113.6,113.6,2934400002.0
2007-11-15 17:55:00,113.6,113.62,113.34,113.34,3403000002.0
2007-11-15 18:00:00,113.34,113.62,113.34,113.58,3052200000.0
2007-11-15 18:05:00,113.57,113.77,113.56,113.74,2887000000.0
2007-11-15 18:10:00,113.74,113.76,113.6,113.63,2777100000.0
2007-11-15 18:15:00,113.64,113.65,113.51,113.555,3061600000.0
2007-11-15 18:20:00,113.57,113.58,113.44,113.5,2655900000.0
2007-11-15 18:25:00,113.5,113.6,113.445,113.49,3220800000.0
2007-11-15 18:30:00,113.49,113.51,113.29,113.34,2775200000.0
2007-11-15 18:35:00,113.355,113.37,113.18,113.205,3064599999.0
2007-11-15 18:40:00,113.22,113.28,113.2,113.27,3138800000.0
2007-11-15 18:45:00,113.27,113.31,113.17,113.23,3003300000.0
2007-11-15 18:50:00,113.23,113.23,113.05,113.08,2996700000.0
2007-11-15 18:55:00,113.08,113.1,112.86,112.86,2788100000.0
2007-11-15 19:00:00,112.86,113.26,112.85,113.15,4180999997.0
2007-11-15 19:05:00,113.14,113.215,113.09,113.15,4870400003.0
2007-11-15 19:10:00,113.155,113.27,113.12,113.255,3003100000.0
2007-11-15 19:15:00,113.25,113.38,113.21,113.32,2949800001.0
2007-11-15 19:20:00,113.32,113.32,113.2,113.2,2723100000.0
2007-11-15 19:25:00,113.2,113.2,113.035,113.035,2504700000.0
2007-11-15 19:30:00,113.035,113.045,112.725,112.755,2601000000.0
2007-11-15 19:35:00,112.755,112.895,112.66,112.835,2312000001.0
2007-11-15 19:40:00,112.835,112.915,112.745,112.775,2106000000.0
2007-11-15 19:45:00,112.775,112.885,112.74,112.885,2501999997.0
2007-11-15 19:50:00,112.885,113.01,112.845,112.965,2696500000.0
2007-11-15 19:55:00,112.965,112.98,112.905,112.96,1682000000.0
2007-11-15 20:00:00,112.96,113.08,112.925,113.06,2508300000.0
2007-11-15 20:05:00,113.085,113.125,113.015,113.025,3920000004.0
2007-11-15 20:10:00,113.025,113.04,112.88,112.98,2109200000.0
2007-11-15 20:15:00,112.98,112.99,112.785,112.875,2567800001.0
2007-11-15 20:20:00,112.875,112.875,112.765,112.805,2616200000.0
2007-11-15 20:25:00,112.805,112.975,112.795,112.975,2522900000.0
2007-11-15 20:30:00,112.975,113.225,112.965,113.155,3817399991.0
2007-11-15 20:35:00,113.155,113.165,112.975,113.045,2999000000.0
2007-11-15 20:40:00,113.045,113.045,112.97,112.995,2401700000.0
2007-11-15 20:45:00,112.995,113.045,112.97,112.985,2671800000.0
2007-11-15 20:50:00,112.985,113.005,112.855,112.86,2266800000.0
2007-11-15 20:55:00,112.86,112.865,112.765,112.795,2898600000.0
2007-11-15 21:00:00,112.795,112.795,112.545,112.65,2287300000.0
2007-11-15 21:05:00,112.65,112.745,112.575,112.675,3559500013.0
2007-11-15 21:10:00,112.675,112.675,112.505,112.585,2529100000.0
2007-11-15 21:15:00,112.585,112.615,112.355,112.48,2723900000.0
2007-11-15 21:20:00,112.48,112.625,112.465,112.575,3198600001.0
2007-11-15 21:25:00,112.575,112.665,112.565,112.595,3155800000.0
2007-11-15 21:30:00,112.595,112.735,112.555,112.735,2530100000.0
2007-11-15 21:35:00,112.735,112.745,112.645,112.645,2091799999.0
2007-11-15 21:40:00,112.645,112.65,112.285,112.36,2144800000.0
2007-11-15 21:45:00,112.36,112.455,112.325,112.445,2598500001.0
2007-11-15 21:50:00,112.445,112.455,112.265,112.275,2335900000.0
2007-11-15 21:55:00,112.285,112.3,111.985,111.985,2548900000.0
2007-11-15 22:00:00,111.975,112.105,111.905,111.97,2100400000.0
2007-11-15 22:05:00,111.97,112.03,111.93,111.995,2393800000.0
2007-11-15 22:10:00,111.995,112.055,111.915,112.055,3123500001.0
2007-11-15 22:15:00,112.055,112.315,112.055,112.3,2406700000.0
2007-11-15 22:20:00,112.295,112.415,112.295,112.385,3622300010.0
2007-11-15 22:25:00,112.385,112.485,112.275,112.325,2145600002.0
2007-11-15 22:30:00,112.32,112.325,112.045,112.045,2272800001.0
2007-11-15 22:35:00,112.045,112.065,111.93,111.935,1438000000.0
2007-11-15 22:40:00,111.935,112.11,111.905,112.055,4358600004.0
2007-11-15 22:45:00,112.06,112.175,111.985,112.055,3667899999.0
2007-11-15 22:50:00,112.055,112.07,111.9,111.97,3424599999.0
2007-11-15 22:55:00,111.97,112.05,111.95,111.975,5408400000.0
2007-11-15 23:00:00,111.9,111.995,111.72,111.91,7596700000.0
2007-11-15 23:05:00,111.915,112.04,111.91,112.01,3168499998.0
2007-11-15 23:10:00,112.01,112.065,111.985,112.06,2323200000.0
2007-11-15 23:15:00,112.06,112.09,111.995,112.045,2200999997.0
2007-11-15 23:20:00,112.045,112.135,112.04,112.095,4070000000.0
2007-11-15 23:25:00,112.095,112.1,112.0,112.015,4494100001.0
2007-11-15 23:30:00,112.015,112.05,112.015,112.035,4089400000.0
2007-11-15 23:35:00,112.035,112.08,112.025,112.055,3282900027.0
2007-11-15 23:40:00,112.055,112.065,111.975,112.01,2594100000.0
2007-11-15 23:45:00,112.01,112.035,111.69,111.96,6620800000.0
2007-11-15 23:50:00,111.96,111.99,111.93,111.98,4563199998.0
2007-11-15 23:55:00,111.98,111.99,111.69,111.88,6909500000.0
2007-11-16 00:00:00,111.74,111.85,111.685,111.75,5294000000.0
2007-11-16 00:05:00,111.75,111.94,111.72,111.88,7234700000.0
2007-11-16 00:10:00,111.87,111.87,111.54,111.71,6580000000.0
2007-11-16 00:15:00,111.71,111.83,111.61,111.73,8221100000.0
2007-11-16 00:20:00,111.73,111.93,111.69,111.76,7791500000.0
2007-11-16 00:25:00,111.9,111.94,111.705,111.725,7717700000.0
2007-11-16 00:30:00,111.725,111.99,111.62,111.655,6041800062.0
2007-11-16 00:35:00,111.65,111.655,111.615,111.645,6008300000.0
2007-11-16 00:40:00,111.645,112.12,111.595,112.07,7825900000.0
2007-11-16 00:45:00,111.7,112.12,111.68,111.76,10454600000.0
2007-11-16 00:50:00,111.76,112.1,111.66,112.05,7751800000.0
2007-11-16 00:55:00,112.06,112.07,111.69,111.73,7212500000.0
2007-11-16 01:00:00,112.09,112.11,111.76,112.09,8363399994.0
2007-11-16 01:05:00,111.755,112.06,111.755,111.96,8460500000.0
2007-11-16 01:10:00,111.88,111.95,111.84,111.905,7364300000.0
2007-11-16 01:15:00,111.905,111.95,111.84,111.94,9230600000.0
2007-11-16 01:20:00,111.92,111.93,111.825,111.92,8820599998.0
2007-11-16 01:25:00,111.935,111.955,111.865,111.955,7887999997.0
2007-11-16 01:30:00,111.975,112.13,111.96,112.13,5542300011.0
2007-11-16 01:35:00,111.99,112.035,111.95,112.015,6571500000.0
2007-11-16 01:40:00,112.015,112.14,112.0,112.09,8353400000.0
2007-11-16 01:45:00,112.22,112.32,112.06,112.07,6472900000.0
2007-11-16 01:50:00,112.07,112.105,112.015,112.04,5916200001.0
2007-11-16 01:55:00,112.04,112.095,112.025,112.095,7007700000.0
2007-11-16 02:00:00,112.095,112.125,112.085,112.095,1483000000.0
2007-11-16 02:05:00,112.095,112.26,111.955,111.955,6171600001.0
2007-11-16 02:10:00,112.25,112.29,111.77,111.795,5605700000.0
2007-11-16 02:15:00,111.795,112.29,111.785,112.27,7113200000.0
2007-11-16 02:20:00,111.925,112.3,111.85,112.3,8180300000.0
2007-11-16 02:25:00,112.31,112.32,111.855,112.095,6437299994.0
2007-11-16 02:30:00,112.085,112.44,112.075,112.4,7817300002.0
2007-11-16 02:35:00,112.125,112.195,112.105,112.125,3864300002.0
2007-11-16 02:40:00,112.12,112.44,112.105,112.235,5022500005.0
2007-11-16 02:45:00,112.235,112.365,112.225,112.335,2382600000.0
2007-11-16 02:50:00,112.335,112.355,112.09,112.13,6459300000.0
2007-11-16 02:55:00,112.335,112.35,112.1,112.11,7031100000.0
2007-11-16 03:00:00,112.275,112.28,112.01,112.02,5049200000.0
2007-11-16 03:05:00,112.225,112.275,112.21,112.245,4496600001.0
2007-11-16 03:10:00,112.245,112.305,112.24,112.25,1335800000.0
2007-11-16 03:15:00,112.25,112.295,112.215,112.275,5029800000.0
2007-11-16 03:20:00,112.275,112.295,112.225,112.29,1769500004.0
2007-11-16 03:25:00,112.29,112.395,111.81,112.385,2447400000.0
2007-11-16 03:30:00,112.385,112.445,112.365,112.405,1935600001.0
2007-11-16 03:35:00,112.405,112.435,112.395,112.395,3208399996.0
2007-11-16 03:40:00,112.395,112.445,112.395,112.425,2660000003.0
2007-11-16 03:45:00,112.425,112.435,111.63,112.27,5979999998.0
2007-11-16 03:50:00,112.27,112.275,112.095,112.115,8196199999.0
2007-11-16 03:55:00,112.115,112.13,111.48,111.48,7381399999.0
2007-11-16 04:00:00,111.49,112.035,111.34,112.015,9515500000.0
2007-11-16 04:05:00,111.32,112.025,111.31,111.905,9345899999.0
2007-11-16 04:10:00,111.905,111.925,111.17,111.89,8004000000.0
2007-11-16 04:15:00,111.89,112.045,111.89,112.015,3404900000.0
2007-11-16 04:20:00,112.015,112.015,111.85,111.86,5166900000.0
2007-11-16 04:25:00,111.86,111.91,111.665,111.785,8407700000.0
2007-11-16 04:30:00,111.785,111.785,111.39,111.655,8946099997.0
2007-11-16 04:35:00,111.655,111.75,111.605,111.68,8458500000.0
2007-11-16 04:40:00,111.68,111.785,111.665,111.72,6696400001.0
2007-11-16 04:45:00,111.72,111.725,111.595,111.605,8370400000.0
2007-11-16 04:50:00,111.48,111.625,111.48,111.495,8023200000.0
2007-11-16 04:55:00,111.495,111.515,111.475,111.485,1960200000.0
2007-11-16 05:00:00,111.485,111.505,111.305,111.305,1652100000.0
2007-11-16 05:05:00,111.305,111.355,111.175,111.21,4897900000.0
2007-11-16 05:10:00,111.23,111.31,111.18,111.29,2140000000.0
2007-11-16 05:15:00,111.29,111.57,111.29,111.55,3969000002.0
2007-11-16 05:20:00,111.55,111.67,111.44,111.67,5486499998.0
2007-11-16 05:25:00,111.385,111.46,111.345,111.455,4413400000.0
2007-11-16 05:30:00,111.455,111.46,111.3,111.34,1934300000.0
2007-11-16 05:35:00,111.34,111.89,111.33,111.89,2463500000.0
2007-11-16 05:40:00,111.88,111.9,111.42,111.49,3887400000.0
2007-11-16 05:45:00,111.49,111.53,111.45,111.47,3847699999.0
2007-11-16 05:50:00,111.47,111.595,111.47,111.57,2219900000.0
2007-11-16 05:55:00,111.57,111.79,111.45,111.465,1432200000.0
2007-11-16 06:00:00,111.465,111.79,111.41,111.435,4746600000.0
2007-11-16 06:05:00,111.435,111.56,111.425,111.555,4553200000.0
2007-11-16 06:10:00,111.56,111.57,111.525,111.54,4011600000.0
2007-11-16 06:15:00,111.71,111.73,111.565,111.64,3854600000.0
2007-11-16 06:20:00,111.64,111.67,111.625,111.66,4689300000.0
2007-11-16 06:25:00,111.66,111.7,111.61,111.62,4804500000.0
2007-11-16 06:30:00,111.63,111.68,111.63,111.66,7127500000.0
2007-11-16 06:35:00,111.67,111.82,111.67,111.78,7057000000.0
2007-11-16 06:40:00,111.87,111.885,111.8,111.84,5535700000.0
2007-11-16 06:45:00,111.85,111.86,111.76,111.775,5651500000.0
2007-11-16 06:50:00,111.775,111.78,111.7,111.74,4242900000.0
2007-11-16 06:55:00,111.74,111.805,111.73,111.785,3124500000.0
2007-11-16 07:00:00,111.785,111.82,111.74,111.77,3578100000.0
2007-11-16 07:05:00,111.775,111.78,111.72,111.76,2958700000.0
2007-11-16 07:10:00,111.76,111.76,111.69,111.71,3257299999.0
2007-11-16 07:15:00,111.71,111.74,111.695,111.72,2169400000.0
2007-11-16 07:20:00,111.72,111.73,111.64,111.66,1877800001.0
2007-11-16 07:25:00,111.66,111.79,111.57,111.79,4614800002.0
2007-11-16 07:30:00,111.8,111.81,111.62,111.655,5016200000.0
2007-11-16 07:35:00,111.655,111.78,111.65,111.77,4057800000.0
2007-11-16 07:40:00,111.76,111.88,111.76,111.85,1076800000.0
2007-11-16 07:45:00,111.85,111.86,111.78,111.78,4435499997.0
2007-11-16 07:50:00,111.84,111.85,111.77,111.79,6034200000.0
2007-11-16 07:55:00,111.78,111.8,111.595,111.64,4222599998.0
2007-11-16 08:00:00,111.64,111.64,111.575,111.61,2682500000.0
2007-11-16 08:05:00,111.59,111.75,111.59,111.74,3421399999.0
2007-11-16 08:10:00,111.73,111.74,111.685,111.73,1816099996.0
2007-11-16 08:15:00,111.73,111.77,111.68,111.77,4135300000.0
2007-11-16 08:20:00,111.77,111.855,111.76,111.77,6806600000.0
2007-11-16 08:25:00,111.77,111.82,111.73,111.78,4889600000.0
2007-11-16 08:30:00,111.78,111.805,111.68,111.75,5740500000.0
2007-11-16 08:35:00,111.75,111.8,111.685,111.785,2695599995.0
2007-11-16 08:40:00,111.785,111.88,111.76,111.855,4839200000.0
2007-11-16 08:45:00,111.855,111.94,111.81,111.825,7633300000.0
2007-11-16 08:50:00,111.88,111.99,111.8,111.85,2151400001.0
2007-11-16 08:55:00,111.85,111.9,111.595,111.62,4657600000.0
2007-11-16 09:00:00,111.6,111.68,111.53,111.575,4103199997.0
2007-11-16 09:05:00,111.58,111.78,111.57,111.72,5283000000.0
2007-11-16 09:10:00,111.72,111.85,111.71,111.785,3469700000.0
2007-11-16 09:15:00,111.785,111.845,111.57,111.635,4125200004.0
2007-11-16 09:20:00,111.635,111.65,111.38,111.555,3660500000.0
2007-11-16 09:25:00,111.555,111.71,111.54,111.67,3570500000.0
2007-11-16 09:30:00,111.67,111.75,111.655,111.69,2454500001.0
2007-11-16 09:35:00,111.69,111.69,111.475,111.52,4107799997.0
2007-11-16 09:40:00,111.52,111.735,111.505,111.705,5118100001.0
2007-11-16 09:45:00,111.705,111.95,111.7,111.875,2884399997.0
2007-11-16 09:50:00,111.875,111.995,111.875,111.955,1555300000.0
2007-11-16 09:55:00,111.955,112.005,111.865,111.915,2963300001.0
2007-11-16 10:00:00,111.915,112.025,111.915,111.985,1960000000.0
2007-11-16 10:05:00,111.985,112.035,111.82,111.84,1642800000.0
2007-11-16 10:10:00,111.845,111.9,111.67,111.735,1330500000.0
2007-11-16 10:15:00,111.735,111.89,111.73,111.875,3699300000.0
2007-11-16 10:20:00,111.875,111.9,111.735,111.86,1635000000.0
2007-11-16 10:25:00,111.86,112.04,111.795,112.015,2548100001.0
2007-11-16 10:30:00,112.02,112.3,111.975,112.21,2611600006.0
2007-11-16 10:35:00,112.21,112.255,112.145,112.19,1495300000.0
2007-11-16 10:40:00,112.19,112.305,112.075,112.3,3178800003.0
2007-11-16 10:45:00,112.3,112.375,112.205,112.3,3913199998.0
2007-11-16 10:50:00,112.3,112.445,112.275,112.435,3964900000.0
2007-11-16 10:55:00,112.44,112.515,112.28,112.43,3686700003.0
2007-11-16 11:00:00,112.425,112.485,112.36,112.385,3323499999.0
2007-11-16 11:05:00,112.385,112.415,112.335,112.39,3243800002.0
2007-11-16 11:10:00,112.39,112.45,112.315,112.365,3207600000.0
2007-11-16 11:15:00,112.365,112.375,112.215,112.325,5493000000.0
2007-11-16 11:20:00,112.325,112.375,112.29,112.36,3978699998.0
2007-11-16 11:25:00,112.36,112.495,112.36,112.4,3058400001.0
2007-11-16 11:30:00,112.4,112.415,112.26,112.265,4234800001.0
2007-11-16 11:35:00,112.26,112.38,112.255,112.36,5760700000.0
2007-11-16 11:40:00,112.36,112.39,112.335,112.335,3413600000.0
2007-11-16 11:45:00,112.335,112.35,112.22,112.23,2502500000.0
2007-11-16 11:50:00,112.23,112.335,112.21,112.28,3941100000.0
2007-11-16 11:55:00,112.28,112.285,112.075,112.11,3672299993.0
2007-11-16 12:00:00,112.11,112.115,111.825,111.955,3261000000.0
2007-11-16 12:05:00,111.94,111.985,111.885,111.935,5807800000.0
2007-11-16 12:10:00,111.935,112.035,111.935,111.96,4619600005.0
2007-11-16 12:15:00,111.96,112.09,111.95,111.965,4274600006.0
2007-11-16 12:20:00,111.975,112.0,111.935,111.985,4912699990.0
2007-11-16 12:25:00,111.985,112.04,111.965,112.025,3027599996.0
2007-11-16 12:30:00,112.025,112.03,111.92,112.01,3539600000.0
2007-11-16 12:35:00,112.01,112.045,111.935,112.02,4026900007.0
2007-11-16 12:40:00,112.02,112.035,111.815,111.89,4207200000.0
2007-11-16 12:45:00,111.89,112.005,111.86,111.92,6838300017.0
2007-11-16 12:50:00,111.92,112.16,111.915,112.16,4678100000.0
2007-11-16 12:55:00,112.16,112.16,112.035,112.035,3418300029.0
2007-11-16 13:00:00,112.03,112.045,111.925,111.985,3307100001.0
2007-11-16 13:05:00,111.985,112.03,111.975,112.025,2648500000.0
2007-11-16 13:10:00,112.025,112.07,111.995,112.02,2855700000.0
2007-11-16 13:15:00,112.02,112.04,111.96,112.015,4297499999.0
2007-11-16 13:20:00,112.015,112.135,111.975,112.08,3541900000.0
2007-11-16 13:25:00,112.075,112.155,112.065,112.105,2640700000.0
2007-11-16 13:30:00,112.105,112.155,112.04,112.13,2557200000.0
2007-11-16 13:35:00,112.13,112.145,112.065,112.105,3964400001.0
2007-11-16 13:40:00,112.105,112.205,112.08,112.185,2587500000.0
2007-11-16 13:45:00,112.185,112.235,112.145,112.22,3423800000.0
2007-11-16 13:50:00,112.22,112.27,112.19,112.235,4310800002.0
2007-11-16 13:55:00,112.245,112.35,112.225,112.335,3666300000.0
2007-11-16 14:00:00,112.335,112.685,112.335,112.475,2458599997.0
2007-11-16 14:05:00,112.475,112.56,112.37,112.555,2207199996.0
2007-11-16 14:10:00,112.555,112.74,112.465,112.715,2070500002.0
2007-11-16 14:15:00,112.705,112.835,112.685,112.685,1837900001.0
2007-11-16 14:20:00,112.685,112.74,112.545,112.605,2191700000.0
2007-11-16 14:25:00,112.605,112.875,112.605,112.855,3587800000.0
2007-11-16 14:30:00,112.855,112.905,112.805,112.84,1590500000.0
2007-11-16 14:35:00,112.845,113.145,112.795,113.145,2501099999.0
2007-11-16 14:40:00,113.145,113.235,113.04,113.145,4375700000.0
2007-11-16 14:45:00,113.145,113.18,113.02,113.105,3895600000.0
2007-11-16 14:50:00,113.105,113.28,113.105,113.28,3314600014.0
2007-11-16 14:55:00,113.285,113.325,113.175,113.26,4223800001.0
2007-11-16 15:00:00,113.26,113.425,113.205,113.395,3185500001.0
2007-11-16 15:05:00,113.395,113.455,113.375,113.45,1986400000.0
2007-11-16 15:10:00,113.445,113.45,113.155,113.225,2742599999.0
2007-11-16 15:15:00,113.225,113.27,113.135,113.135,1884600000.0
2007-11-16 15:20:00,113.135,113.175,112.94,112.975,3322500000.0
2007-11-16 15:25:00,112.975,113.015,112.885,112.9,2886500004.0
2007-11-16 15:30:00,112.89,113.01,112.87,112.935,2530399997.0
2007-11-16 15:35:00,112.935,112.955,112.835,112.955,2244299999.0
2007-11-16 15:40:00,112.955,113.175,112.945,113.145,1743199999.0
2007-11-16 15:45:00,113.145,113.29,113.115,113.265,1975700001.0
2007-11-16 15:50:00,113.265,113.395,113.205,113.285,2412000002.0
2007-11-16 15:55:00,113.285,113.375,113.275,113.33,1966600000.0
2007-11-16 16:00:00,113.325,113.355,113.205,113.275,3176200001.0
2007-11-16 16:05:00,113.275,113.32,113.125,113.165,3218200005.0
2007-11-16 16:10:00,113.165,113.32,113.135,113.235,2077300000.0
2007-11-16 16:15:00,113.235,113.255,113.175,113.195,2388900000.0
2007-11-16 16:20:00,113.195,113.205,112.995,113.035,3591100012.0
2007-11-16 16:25:00,113.035,113.135,113.03,113.115,2303700000.0
2007-11-16 16:30:00,113.115,113.225,113.035,113.205,2919800001.0
2007-11-16 16:35:00,113.2,113.2,113.0,113.015,2007400000.0
2007-11-16 16:40:00,113.015,113.115,112.96,112.995,1939900000.0
2007-11-16 16:45:00,112.995,113.1,112.93,113.005,2579500000.0
2007-11-16 16:50:00,113.005,113.005,112.825,112.845,2344300000.0
2007-11-16 16:55:00,112.845,112.915,112.655,112.66,1714100000.0
2007-11-16 17:00:00,112.655,112.715,112.455,112.455,1976599999.0
2007-11-16 17:05:00,112.455,112.545,112.33,112.42,1839100000.0
2007-11-16 17:10:00,112.425,112.59,112.42,112.56,1871900000.0
2007-11-16 17:15:00,112.56,112.805,112.52,112.805,1743200000.0
2007-11-16 17:20:00,112.805,112.83,112.575,112.63,2217500000.0
2007-11-16 17:25:00,112.635,112.665,112.545,112.59,2262200001.0
2007-11-16 17:30:00,112.59,112.72,112.55,112.6,2753200000.0
2007-11-16 17:35:00,112.6,112.64,112.54,112.605,3820999989.0
2007-11-16 17:40:00,112.605,112.755,112.595,112.735,5240199998.0
2007-11-16 17:45:00,112.735,112.805,112.625,112.745,4161699999.0
2007-11-16 17:50:00,112.745,113.045,112.745,113.015,3933999994.0
2007-11-16 17:55:00,113.015,113.365,112.955,113.325,5930099987.0
2007-11-16 18:00:00,113.325,113.615,113.295,113.505,4833499997.0
2007-11-16 18:05:00,113.505,113.515,113.395,113.425,5296899987.0
2007-11-16 18:10:00,113.425,113.475,113.335,113.465,4766699987.0
2007-11-16 18:15:00,113.465,113.765,113.405,113.735,5063100000.0
2007-11-16 18:20:00,113.735,113.755,113.595,113.625,4375599998.0
2007-11-16 18:25:00,113.625,113.625,113.375,113.415,4914499990.0
2007-11-16 18:30:00,113.415,113.635,113.415,113.605,5742799988.0
2007-11-16 18:35:00,113.605,113.705,113.605,113.675,4194199990.0
2007-11-16 18:40:00,113.675,113.715,113.605,113.605,4873899999.0
2007-11-16 18:45:00,113.595,113.635,113.545,113.615,6151599967.0
2007-11-16 18:50:00,113.615,114.055,113.615,114.045,4870400000.0
2007-11-16 18:55:00,114.045,114.275,114.015,114.145,5309000000.0
2007-11-16 19:00:00,114.145,114.195,114.065,114.075,6045400000.0
2007-11-16 19:05:00,114.105,114.235,114.055,114.225,5856599995.0
2007-11-16 19:10:00,114.225,114.355,114.215,114.315,5831499985.0
2007-11-16 19:15:00,114.315,114.585,114.315,114.495,5001700002.0
2007-11-16 19:20:00,114.485,114.5,114.275,114.355,4693200000.0
2007-11-16 19:25:00,114.355,114.375,114.26,114.315,6003599999.0
2007-11-16 19:30:00,114.315,114.315,114.105,114.235,5128099999.0
2007-11-16 19:35:00,114.235,114.305,114.055,114.06,7261099991.0
2007-11-16 19:40:00,114.06,114.135,113.955,113.985,5963299988.0
2007-11-16 19:45:00,113.985,114.015,113.915,113.995,5418499999.0
2007-11-16 19:50:00,114.005,114.15,113.965,114.15,4955999984.0
2007-11-16 19:55:00,114.085,114.085,113.92,113.925,2718700000.0
2007-11-16 20:00:00,113.925,114.035,113.91,113.985,3543100000.0
2007-11-16 20:05:00,113.985,114.035,113.94,114.035,2127999999.0
2007-11-16 20:10:00,114.01,114.015,113.92,113.98,3580200000.0
2007-11-16 20:15:00,113.985,114.065,113.96,114.03,2676700000.0
2007-11-16 20:20:00,114.045,114.145,114.03,114.075,3569400000.0
2007-11-16 20:25:00,114.075,114.075,113.895,113.985,3028300000.0
2007-11-16 20:30:00,113.985,114.155,113.955,114.09,3149000000.0
2007-11-16 20:35:00,114.09,114.105,114.035,114.055,2859900000.0
2007-11-16 20:40:00,114.055,114.225,114.035,114.195,3038900000.0
2007-11-16 20:45:00,114.195,114.2,114.105,114.135,2548900000.0
2007-11-16 20:50:00,114.135,114.165,114.105,114.145,3197500000.0
2007-11-16 20:55:00,114.145,114.185,114.095,114.15,6008000000.0
2007-11-16 21:00:00,114.15,114.155,114.05,114.085,3291800000.0
2007-11-16 21:05:00,114.085,114.135,114.005,114.02,4527200000.0
2007-11-16 21:10:00,114.02,114.02,113.925,113.925,5424900000.0
2007-11-16 21:15:00,113.925,113.925,113.76,113.78,2374650000.0
2007-11-16 21:20:00,113.78,113.84,113.67,113.7,3759900000.0
2007-11-16 21:25:00,113.7,113.9,113.67,113.845,3861599999.0
2007-11-16 21:30:00,113.845,113.895,113.755,113.775,2691600020.0
2007-11-16 21:35:00,113.775,113.78,113.58,113.635,1666800000.0
2007-11-16 21:40:00,113.635,113.7,113.605,113.665,5101599976.0
2007-11-16 21:45:00,113.665,113.7,113.58,113.695,2747200000.0
2007-11-16 21:50:00,113.695,113.75,113.62,113.62,3158099999.0
2007-11-16 21:55:00,113.615,113.7,113.58,113.655,3085100001.0
2007-11-16 22:00:00,113.655,113.785,113.635,113.685,3752399996.0
2007-11-16 22:05:00,113.685,113.805,113.63,113.745,3687500000.0
2007-11-16 22:10:00,113.745,113.78,113.695,113.765,2712100000.0
2007-11-16 22:15:00,113.765,113.775,113.635,113.685,5003800000.0
2007-11-16 22:20:00,113.685,113.725,113.68,113.685,3736100000.0
2007-11-16 22:25:00,113.685,113.745,113.655,113.695,7973600000.0
2007-11-16 22:30:00,114.01,114.01,113.625,113.635,8241100000.0
2007-11-16 22:35:00,113.635,113.635,113.545,113.545,5979100007.0
2007-11-16 22:40:00,113.545,113.63,113.53,113.63,5687100000.0
2007-11-16 22:45:00,113.63,113.865,113.57,113.865,5252800000.0
2007-11-16 22:50:00,113.855,114.02,113.82,113.98,4744700000.0
2007-11-16 22:55:00,113.98,114.1,113.855,113.905,6651399996.0
2007-11-16 23:00:00,113.905,113.915,113.895,113.915,140000000.0
2007-11-19 00:00:00,113.6,113.6,113.53,113.56,10000000.0
2007-11-19 00:05:00,113.54,113.57,113.5,113.57,10000000.0
2007-11-19 00:10:00,113.59,113.6,113.57,113.57,6000000.0
2007-11-19 00:15:00,113.56,113.62,113.4,113.41,23500000.0
2007-11-19 00:20:00,113.41,113.46,113.4,113.41,143500000.0
2007-11-19 00:25:00,113.41,113.44,113.39,113.44,73000000.0
2007-11-19 00:30:00,113.44,113.46,113.43,113.45,505800000.0
2007-11-19 00:35:00,113.45,113.51,113.44,113.47,760900000.0
2007-11-19 00:40:00,113.47,113.58,113.45,113.53,161800000.0
2007-11-19 00:45:00,113.53,113.56,113.48,113.5,124900000.0
2007-11-19 00:50:00,113.5,113.51,113.47,113.48,120500000.0
2007-11-19 00:55:00,113.49,113.57,113.47,113.56,182200000.0
2007-11-19 01:00:00,113.56,113.62,113.53,113.545,172500000.0
2007-11-19 01:05:00,113.545,113.58,113.485,113.58,155000000.0
2007-11-19 01:10:00,113.58,113.61,113.54,113.565,799900000.0
2007-11-19 01:15:00,113.58,113.69,113.57,113.67,492500000.0
2007-11-19 01:20:00,113.67,113.7,113.47,113.65,1453099999.0
2007-11-19 01:25:00,113.65,113.69,113.63,113.655,1757000000.0
2007-11-19 01:30:00,113.65,113.675,113.6,113.605,1927300000.0
2007-11-19 01:35:00,113.605,113.63,113.54,113.54,1608700000.0
2007-11-19 01:40:00,113.545,113.585,113.535,113.575,1539200000.0
2007-11-19 01:45:00,113.575,113.575,113.525,113.54,852200000.0
2007-11-19 01:50:00,113.54,113.605,113.515,113.605,716400000.0
2007-11-19 01:55:00,113.605,113.625,113.555,113.595,1428100000.0
2007-11-19 02:00:00,113.595,113.72,113.565,113.72,1011000000.0
2007-11-19 02:05:00,113.72,113.865,113.72,113.84,1411300000.0
2007-11-19 02:10:00,113.84,114.14,113.83,114.055,2768500001.0
2007-11-19 02:15:00,114.055,114.345,114.045,114.22,2613500000.0
2007-11-19 02:20:00,114.22,114.26,114.075,114.105,2422800001.0
2007-11-19 02:25:00,114.1,114.105,113.96,113.99,1439700000.0
2007-11-19 02:30:00,113.99,114.03,113.99,114.01,900100000.0
2007-11-19 02:35:00,114.01,114.025,113.935,113.96,1173099998.0
2007-11-19 02:40:00,113.965,114.065,113.945,114.065,1023400000.0
2007-11-19 02:45:00,114.065,114.12,114.06,114.09,2266000001.0
2007-11-19 02:50:00,114.09,114.115,113.97,113.97,2108500002.0
2007-11-19 02:55:00,113.97,114.05,113.945,113.955,2075400000.0
2007-11-19 03:00:00,113.955,114.09,113.955,114.065,1544600000.0
2007-11-19 03:05:00,114.065,114.07,114.0,114.035,1053699998.0
2007-11-19 03:10:00,114.04,114.045,113.94,113.95,1239700000.0
2007-11-19 03:15:00,113.95,113.95,113.9,113.935,2948799996.0
2007-11-19 03:20:00,113.935,113.955,113.905,113.915,1622199998.0
2007-11-19 03:25:00,113.915,113.965,113.91,113.92,852500000.0
2007-11-19 03:30:00,113.92,113.95,113.92,113.935,561100000.0
2007-11-19 03:35:00,113.935,113.965,113.915,113.96,227600000.0
2007-11-19 03:40:00,113.95,113.985,113.905,113.98,1340299998.0
2007-11-19 03:45:00,113.985,114.03,113.965,113.985,1158800000.0
2007-11-19 03:50:00,113.98,114.035,113.965,114.005,834700000.0
2007-11-19 03:55:00,114.005,114.045,113.955,113.955,1548499996.0
2007-11-19 04:00:00,113.955,113.985,113.945,113.97,721300000.0
2007-11-19 04:05:00,113.975,113.975,113.91,113.94,958500000.0
2007-11-19 04:10:00,113.95,113.95,113.825,113.875,2382000000.0
2007-11-19 04:15:00,113.875,113.875,113.735,113.75,2265000003.0
2007-11-19 04:20:00,113.75,113.795,113.73,113.745,366300000.0
2007-11-19 04:25:00,113.745,113.775,113.695,113.72,2618200003.0
2007-11-19 04:30:00,113.72,113.76,113.64,113.655,1515200000.0
2007-11-19 04:35:00,113.655,113.655,113.605,113.61,1789200000.0
2007-11-19 04:40:00,113.605,113.64,113.55,113.64,1733399999.0
2007-11-19 04:45:00,113.64,113.765,113.625,113.76,1474500002.0
2007-11-19 04:50:00,113.76,113.785,113.715,113.715,409800000.0
2007-11-19 04:55:00,113.715,113.715,113.675,113.675,443300000.0
2007-11-19 05:00:00,113.675,113.675,113.6,113.605,570800000.0
2007-11-19 05:05:00,113.605,113.615,113.485,113.565,991199998.0
2007-11-19 05:10:00,113.565,113.635,113.54,113.595,1283500000.0
2007-11-19 05:15:00,113.6,113.61,113.565,113.565,883400000.0
2007-11-19 05:20:00,113.56,113.565,113.445,113.51,2346000000.0
2007-11-19 05:25:00,113.515,113.595,113.48,113.56,1202400000.0
2007-11-19 05:30:00,113.56,113.595,113.54,113.57,990000000.0
2007-11-19 05:35:00,113.57,113.575,113.495,113.51,1926499997.0
2007-11-19 05:40:00,113.51,113.53,113.495,113.525,1690600000.0
2007-11-19 05:45:00,113.525,113.545,113.515,113.515,1599399998.0
2007-11-19 05:50:00,113.515,113.705,113.515,113.685,845900000.0
2007-11-19 05:55:00,113.685,113.725,113.68,113.685,497900000.0
2007-11-19 06:00:00,113.685,113.755,113.685,113.745,487099999.0
2007-11-19 06:05:00,113.745,113.755,113.715,113.745,196600000.0
2007-11-19 06:10:00,113.745,113.755,113.705,113.715,338300000.0
2007-11-19 06:15:00,113.715,113.775,113.715,113.775,312500000.0
2007-11-19 06:20:00,113.785,113.785,113.72,113.765,231100000.0
2007-11-19 06:25:00,113.765,113.765,113.665,113.665,456000000.0
2007-11-19 06:30:00,113.685,113.685,113.635,113.645,567800000.0
2007-11-19 06:35:00,113.655,113.68,113.635,113.645,361000000.0
2007-11-19 06:40:00,113.645,113.695,113.645,113.665,412400000.0
2007-11-19 06:45:00,113.665,113.675,113.655,113.675,301200003.0
2007-11-19 06:50:00,113.675,113.675,113.61,113.615,313200000.0
2007-11-19 06:55:00,113.625,113.625,113.585,113.585,519300000.0
2007-11-19 07:00:00,113.585,113.625,113.555,113.555,770400000.0
2007-11-19 07:05:00,113.555,113.555,113.495,113.495,317200000.0
2007-11-19 07:10:00,113.495,113.535,113.495,113.525,963800000.0
2007-11-19 07:15:00,113.53,113.635,113.525,113.58,1800700000.0
2007-11-19 07:20:00,113.595,113.595,113.47,113.485,533200000.0
2007-11-19 07:25:00,113.485,113.485,113.26,113.34,1199800000.0
2007-11-19 07:30:00,113.335,113.55,113.335,113.515,1890600001.0
2007-11-19 07:35:00,113.515,113.685,113.455,113.675,2408500000.0
2007-11-19 07:40:00,113.67,113.7,113.65,113.685,953299996.0
2007-11-19 07:45:00,113.685,113.775,113.685,113.76,1327100000.0
2007-11-19 07:50:00,113.755,113.765,113.595,113.62,1340000000.0
2007-11-19 07:55:00,113.62,113.625,113.585,113.615,584500000.0
2007-11-19 08:00:00,113.615,113.685,113.575,113.63,2109399997.0
2007-11-19 08:05:00,113.63,113.665,113.57,113.595,2262800000.0
2007-11-19 08:10:00,113.595,113.615,113.56,113.595,880300000.0
2007-11-19 08:15:00,113.595,113.615,113.555,113.565,676900000.0
2007-11-19 08:20:00,113.565,113.605,113.515,113.575,880400000.0
2007-11-19 08:25:00,113.575,113.615,113.52,113.575,731900000.0
2007-11-19 08:30:00,113.51,113.58,113.505,113.53,1040700000.0
2007-11-19 08:35:00,113.53,113.545,113.305,113.315,1515100001.0
2007-11-19 08:40:00,113.315,113.39,113.285,113.345,480600000.0
2007-11-19 08:45:00,113.345,113.355,113.165,113.165,1819400000.0
2007-11-19 08:50:00,113.165,113.29,113.13,113.265,1265700000.0
2007-11-19 08:55:00,113.265,113.295,113.245,113.285,611400000.0
2007-11-19 09:00:00,113.285,113.285,113.255,113.275,347000000.0
2007-11-19 09:05:00,113.275,113.275,113.195,113.195,411400000.0
2007-11-19 09:10:00,113.195,113.215,112.885,112.885,1162500000.0
2007-11-19 09:15:00,112.885,113.015,112.885,113.015,1227200000.0
2007-11-19 09:20:00,113.015,113.125,112.985,113.09,1269499998.0
2007-11-19 09:25:00,113.09,113.12,113.055,113.11,455700000.0
2007-11-19 09:30:00,113.105,113.21,113.075,113.21,914100000.0
2007-11-19 09:35:00,113.21,113.265,113.12,113.22,1354000000.0
2007-11-19 09:40:00,113.22,113.34,113.22,113.29,782400000.0
2007-11-19 09:45:00,113.29,113.31,113.22,113.25,923300000.0
2007-11-19 09:50:00,113.25,113.63,113.25,113.6,1230600000.0
2007-11-19 09:55:00,113.6,113.6,113.47,113.57,1391500000.0
2007-11-19 10:00:00,113.57,113.57,113.435,113.455,2525500000.0
2007-11-19 10:05:00,113.455,113.615,113.43,113.59,1324499999.0
2007-11-19 10:10:00,113.59,113.73,113.57,113.72,2051000000.0
2007-11-19 10:15:00,113.72,113.85,113.705,113.8,1768700001.0
2007-11-19 10:20:00,113.8,113.86,113.695,113.81,1742499999.0
2007-11-19 10:25:00,113.81,113.83,113.775,113.81,1463100000.0
2007-11-19 10:30:00,113.81,113.98,113.79,113.98,1081400000.0
2007-11-19 10:35:00,113.98,113.98,113.775,113.88,2344399998.0
2007-11-19 10:40:00,113.875,113.89,113.695,113.7,2069699999.0
2007-11-19 10:45:00,113.7,113.7,113.58,113.605,1233599999.0
2007-11-19 10:50:00,113.605,113.7,113.59,113.68,1415399999.0
2007-11-19 10:55:00,113.69,113.72,113.43,113.45,1463100000.0
2007-11-19 11:00:00,113.445,113.575,113.44,113.54,1898700000.0
2007-11-19 11:05:00,113.54,113.61,113.525,113.58,1478800000.0
2007-11-19 11:10:00,113.58,113.63,113.495,113.63,1022399999.0
2007-11-19 11:15:00,113.62,113.87,113.575,113.77,2186300005.0
2007-11-19 11:20:00,113.77,113.81,113.735,113.76,1013400000.0
2007-11-19 11:25:00,113.755,113.78,113.6,113.65,1397100000.0
2007-11-19 11:30:00,113.65,113.65,113.56,113.61,1695500003.0
2007-11-19 11:35:00,113.62,113.665,113.605,113.615,1219200000.0
2007-11-19 11:40:00,113.615,113.62,113.395,113.515,1699400000.0
2007-11-19 11:45:00,113.51,113.53,113.395,113.5,1682899999.0
2007-11-19 11:50:00,113.495,113.52,113.345,113.4,1454800000.0
2007-11-19 11:55:00,113.4,113.435,113.285,113.295,1472899999.0
2007-11-19 12:00:00,113.295,113.3,112.97,113.055,1882400003.0
2007-11-19 12:05:00,113.065,113.07,112.845,112.88,1378500000.0
2007-11-19 12:10:00,112.88,113.025,112.86,113.0,1974300000.0
2007-11-19 12:15:00,113.0,113.06,112.94,113.035,1376000000.0
2007-11-19 12:20:00,113.035,113.06,112.9,112.905,1294199999.0
2007-11-19 12:25:00,112.905,112.94,112.845,112.91,1162500000.0
2007-11-19 12:30:00,112.91,113.075,112.84,113.03,1449999999.0
2007-11-19 12:35:00,113.03,113.045,112.95,112.98,1610600000.0
2007-11-19 12:40:00,112.98,113.12,112.965,113.1,1798900001.0
2007-11-19 12:45:00,113.1,113.19,113.065,113.145,1270500000.0
2007-11-19 12:50:00,113.14,113.19,113.075,113.17,1833399998.0
2007-11-19 12:55:00,113.18,113.37,113.17,113.27,1967699996.0
2007-11-19 13:00:00,113.27,113.27,113.055,113.095,2052699997.0
2007-11-19 13:05:00,113.095,113.1,112.75,112.905,3203599997.0
2007-11-19 13:10:00,112.905,113.005,112.885,112.98,1677600001.0
2007-11-19 13:15:00,112.97,112.99,112.895,112.91,1582700002.0
2007-11-19 13:20:00,112.91,112.995,112.895,112.94,1365200001.0
2007-11-19 13:25:00,112.945,112.945,112.66,112.72,1696200000.0
2007-11-19 13:30:00,112.72,112.945,112.72,112.94,1885400000.0
2007-11-19 13:35:00,112.94,112.97,112.785,112.88,1382400000.0
2007-11-19 13:40:00,112.88,112.915,112.825,112.85,1442799998.0
2007-11-19 13:45:00,112.85,112.895,112.79,112.795,1350800001.0
2007-11-19 13:50:00,112.805,112.97,112.765,112.84,1007700001.0
2007-11-19 13:55:00,112.82,112.86,112.685,112.78,1301800000.0
2007-11-19 14:00:00,112.8,112.97,112.785,112.865,1358300000.0
2007-11-19 14:05:00,112.865,112.865,112.725,112.74,1244100000.0
2007-11-19 14:10:00,112.74,112.825,112.71,112.75,1364100000.0
2007-11-19 14:15:00,112.75,112.93,112.715,112.91,2063800001.0
2007-11-19 14:20:00,112.91,112.93,112.835,112.87,1266100000.0
2007-11-19 14:25:00,112.87,112.93,112.855,112.91,1149500000.0
2007-11-19 14:30:00,112.91,112.96,112.8,112.85,828200000.0
2007-11-19 14:35:00,112.85,112.88,112.74,112.82,2222000000.0
2007-11-19 14:40:00,112.82,112.9,112.815,112.87,1254700000.0
2007-11-19 14:45:00,112.87,112.985,112.855,112.985,1407800001.0
2007-11-19 14:50:00,112.985,113.085,112.925,113.0,2946400001.0
2007-11-19 14:55:00,113.0,113.03,112.935,112.94,1774700000.0
2007-11-19 15:00:00,112.94,113.04,112.94,112.98,1576100003.0
2007-11-19 15:05:00,112.98,113.01,112.91,112.92,1333500000.0
2007-11-19 15:10:00,112.915,112.935,112.795,112.82,1533000000.0
2007-11-19 15:15:00,112.815,112.93,112.8,112.905,1830700000.0
2007-11-19 15:20:00,112.905,113.0,112.855,112.93,1900700000.0
2007-11-19 15:25:00,112.93,112.95,112.875,112.92,1138099999.0
2007-11-19 15:30:00,112.92,113.035,112.84,113.02,2324800003.0
2007-11-19 15:35:00,113.02,113.06,113.005,113.05,1289300000.0
2007-11-19 15:40:00,113.05,113.09,112.985,113.065,1340100000.0
2007-11-19 15:45:00,113.065,113.23,113.065,113.215,1148300000.0
2007-11-19 15:50:00,113.215,113.245,113.15,113.24,1684600000.0
2007-11-19 15:55:00,113.24,113.27,113.205,113.24,1689500000.0
2007-11-19 16:00:00,113.24,113.24,113.005,113.005,1791100000.0
2007-11-19 16:05:00,113.005,113.05,112.84,112.915,1863999999.0
2007-11-19 16:10:00,112.92,112.92,112.465,112.59,3008600000.0
2007-11-19 16:15:00,112.59,112.62,112.51,112.53,1954899999.0
2007-11-19 16:20:00,112.515,112.54,112.385,112.54,1791400001.0
2007-11-19 16:25:00,112.535,112.61,112.475,112.53,1685100001.0
2007-11-19 16:30:00,112.53,112.64,112.515,112.55,2339999997.0
2007-11-19 16:35:00,112.55,112.6,112.485,112.49,2602800000.0
2007-11-19 16:40:00,112.49,112.49,112.37,112.47,1832900000.0
2007-11-19 16:45:00,112.47,112.64,112.47,112.62,2087800000.0
2007-11-19 16:50:00,112.62,112.685,112.585,112.67,1771000000.0
2007-11-19 16:55:00,112.67,112.74,112.565,112.58,1744500000.0
2007-11-19 17:00:00,112.58,112.6,112.465,112.47,2072600000.0
2007-11-19 17:05:00,112.47,112.51,112.27,112.34,2735399996.0
2007-11-19 17:10:00,112.34,112.36,112.235,112.32,2212199994.0
2007-11-19 17:15:00,112.31,112.31,112.2,112.26,1970400000.0
2007-11-19 17:20:00,112.26,112.35,112.255,112.35,1661800000.0
2007-11-19 17:25:00,112.345,112.52,112.305,112.51,2754500000.0
2007-11-19 17:30:00,112.515,112.52,112.265,112.3,2473200000.0
2007-11-19 17:35:00,112.3,112.32,112.16,112.23,2262700000.0
2007-11-19 17:40:00,112.23,112.255,112.155,112.21,1890300000.0
2007-11-19 17:45:00,112.215,112.28,112.165,112.28,1308800000.0
2007-11-19 17:50:00,112.28,112.315,112.16,112.19,1942400000.0
2007-11-19 17:55:00,112.19,112.225,112.115,112.13,2096200000.0
2007-11-19 18:00:00,112.13,112.17,111.945,111.99,2355400000.0
2007-11-19 18:05:00,111.995,112.03,111.945,111.965,2061200000.0
2007-11-19 18:10:00,111.965,111.99,111.89,111.97,2408300002.0
2007-11-19 18:15:00,111.97,112.07,111.95,112.07,1909499996.0
2007-11-19 18:20:00,112.07,112.18,112.06,112.16,1365300000.0
2007-11-19 18:25:00,112.16,112.26,112.08,112.115,1762400000.0
2007-11-19 18:30:00,112.11,112.12,112.05,112.11,1286600000.0
2007-11-19 18:35:00,112.11,112.2,112.08,112.19,2035199992.0
2007-11-19 18:40:00,112.19,112.31,112.19,112.23,1797799999.0
2007-11-19 18:45:00,112.225,112.26,112.155,112.17,1658400000.0
2007-11-19 18:50:00,112.155,112.18,112.05,112.06,1434800000.0
2007-11-19 18:55:00,112.055,112.1,111.83,111.83,3085400003.0
2007-11-19 19:00:00,111.83,112.03,111.79,112.005,2197899998.0
2007-11-19 19:05:00,112.01,112.12,112.0,112.12,1381500001.0
2007-11-19 19:10:00,112.12,112.15,112.05,112.06,1230300000.0
2007-11-19 19:15:00,112.06,112.12,111.99,112.06,1933600001.0
2007-11-19 19:20:00,112.07,112.22,112.06,112.21,1147500000.0
2007-11-19 19:25:00,112.21,112.23,112.16,112.16,1049000000.0
2007-11-19 19:30:00,112.16,112.2,112.08,112.095,1088500000.0
2007-11-19 19:35:00,112.095,112.13,112.075,112.13,776499999.0
2007-11-19 19:40:00,112.13,112.14,112.11,112.13,744300000.0
2007-11-19 19:45:00,112.13,112.16,112.08,112.095,873100000.0
2007-11-19 19:50:00,112.095,112.095,111.965,111.985,889300000.0
2007-11-19 19:55:00,112.0,112.03,111.92,112.015,1100800000.0
2007-11-19 20:00:00,112.02,112.13,111.985,111.99,1362000000.0
2007-11-19 20:05:00,111.99,112.03,111.945,112.01,1584900000.0
2007-11-19 20:10:00,112.02,112.05,111.83,111.865,1879700000.0
2007-11-19 20:15:00,111.87,111.95,111.785,111.82,1758700000.0
2007-11-19 20:20:00,111.82,111.85,111.715,111.755,1513200000.0
2007-11-19 20:25:00,111.755,111.86,111.755,111.84,1413200000.0
2007-11-19 20:30:00,111.84,111.91,111.72,111.74,1286200000.0
2007-11-19 20:35:00,111.74,111.75,111.65,111.695,927200000.0
2007-11-19 20:40:00,111.7,111.7,111.525,111.57,1492700000.0
2007-11-19 20:45:00,111.57,111.63,111.55,111.58,1056100000.0
2007-11-19 20:50:00,111.58,111.65,111.525,111.555,1520100000.0
2007-11-19 20:55:00,111.55,111.58,111.53,111.56,1284300000.0
2007-11-19 21:00:00,111.56,111.6,111.48,111.6,1781200000.0
2007-11-19 21:05:00,111.6,111.715,111.555,111.71,1140400000.0
2007-11-19 21:10:00,111.71,111.875,111.7,111.85,1493400000.0
2007-11-19 21:15:00,111.85,111.85,111.77,111.85,1078300000.0
2007-11-19 21:20:00,111.85,111.91,111.83,111.88,1358100000.0
2007-11-19 21:25:00,111.875,111.9,111.835,111.85,1410700000.0
2007-11-19 21:30:00,111.85,111.855,111.735,111.74,944300000.0
2007-11-19 21:35:00,111.74,111.88,111.71,111.86,1112100000.0
2007-11-19 21:40:00,111.86,112.04,111.85,111.995,1903100000.0
2007-11-19 21:45:00,111.995,112.03,111.935,112.03,1219400000.0
2007-11-19 21:50:00,112.03,112.03,111.84,111.845,1416600000.0
2007-11-19 21:55:00,111.85,111.86,111.74,111.74,1431499999.0
2007-11-19 22:00:00,111.74,111.8,111.635,111.665,1407700000.0
2007-11-19 22:05:00,111.665,111.73,111.66,111.68,925100000.0
2007-11-19 22:10:00,111.68,111.74,111.64,111.72,931600000.0
2007-11-19 22:15:00,111.72,111.765,111.665,111.7,1349399999.0
2007-11-19 22:20:00,111.7,111.77,111.65,111.71,1371200000.0
2007-11-19 22:25:00,111.71,111.78,111.625,111.74,1666500001.0
2007-11-19 22:30:00,111.74,111.78,111.585,111.62,1711800000.0
2007-11-19 22:35:00,111.62,111.62,111.555,111.555,900100000.0
2007-11-19 22:40:00,111.56,111.57,111.52,111.54,1354500000.0
2007-11-19 22:45:00,111.54,111.54,111.43,111.47,1220100001.0
2007-11-19 22:50:00,111.47,111.55,111.445,111.52,1054200000.0
2007-11-19 22:55:00,111.52,111.56,111.48,111.49,884100000.0
2007-11-19 23:00:00,111.49,111.57,111.49,111.57,674400000.0
2007-11-19 23:05:00,111.57,111.6,111.525,111.56,907800002.0
2007-11-19 23:10:00,111.57,111.57,111.465,111.51,571400000.0
2007-11-19 23:15:00,111.52,111.53,111.44,111.46,566600000.0
2007-11-19 23:20:00,111.46,111.56,111.45,111.53,495600000.0
2007-11-19 23:25:00,111.53,111.57,111.52,111.55,551800000.0
2007-11-19 23:30:00,111.55,111.56,111.505,111.54,468400000.0
2007-11-19 23:35:00,111.54,111.59,111.52,111.57,289100000.0
2007-11-19 23:40:00,111.57,111.59,111.47,111.53,872200001.0
2007-11-19 23:45:00,111.525,111.54,111.45,111.48,843600000.0
2007-11-19 23:50:00,111.48,111.51,111.465,111.48,462500000.0
2007-11-19 23:55:00,111.48,111.58,111.46,111.51,787700000.0
2007-11-20 00:00:00,111.49,111.57,111.48,111.55,1148700000.0
2007-11-20 00:05:00,111.55,111.635,111.49,111.59,436500000.0
2007-11-20 00:10:00,111.59,111.615,111.51,111.555,429300000.0
2007-11-20 00:15:00,111.57,111.59,111.43,111.45,1992800000.0
2007-11-20 00:20:00,111.45,111.5,111.43,111.45,2020900000.0
2007-11-20 00:25:00,111.45,111.5,111.28,111.28,1016900000.0
2007-11-20 00:30:00,111.28,111.36,111.22,111.33,1367000000.0
2007-11-20 00:35:00,111.33,111.38,111.28,111.36,1370300001.0
2007-11-20 00:40:00,111.36,111.44,111.325,111.435,2272700000.0
2007-11-20 00:45:00,111.435,111.5,111.38,111.395,1179600000.0
2007-11-20 00:50:00,111.38,111.5,111.38,111.45,766900000.0
2007-11-20 00:55:00,111.45,111.47,111.42,111.44,711300002.0
2007-11-20 01:00:00,111.42,111.5,111.39,111.44,2081400000.0
2007-11-20 01:05:00,111.44,111.48,111.38,111.405,849900000.0
2007-11-20 01:10:00,111.405,111.5,111.405,111.42,1144800001.0
2007-11-20 01:15:00,111.42,111.5,111.42,111.48,397800000.0
2007-11-20 01:20:00,111.48,111.55,111.46,111.49,1051599999.0
2007-11-20 01:25:00,111.485,111.49,111.455,111.49,1065800004.0
2007-11-20 01:30:00,111.49,111.66,111.48,111.64,705700004.0
2007-11-20 01:35:00,111.645,111.66,111.585,111.65,2405400000.0
2007-11-20 01:40:00,111.65,111.72,111.605,111.67,1351800000.0
2007-11-20 01:45:00,111.67,111.7,111.63,111.65,376300000.0
2007-11-20 01:50:00,111.635,111.65,111.535,111.565,802000000.0
2007-11-20 01:55:00,111.565,111.565,111.47,111.5,1941600001.0
2007-11-20 02:00:00,111.5,111.53,111.46,111.5,1040699998.0
2007-11-20 02:05:00,111.49,111.545,111.455,111.47,985700000.0
2007-11-20 02:10:00,111.47,111.55,111.47,111.545,512100000.0
2007-11-20 02:15:00,111.55,111.64,111.53,111.54,2620200003.0
2007-11-20 02:20:00,111.54,111.58,111.535,111.545,3211399999.0
2007-11-20 02:25:00,111.545,111.565,111.515,111.53,1103600000.0
2007-11-20 02:30:00,111.53,111.63,111.53,111.62,1127400000.0
2007-11-20 02:35:00,111.63,111.66,111.605,111.64,301100000.0
2007-11-20 02:40:00,111.635,111.66,111.605,111.65,257500000.0
2007-11-20 02:45:00,111.65,111.7,111.635,111.69,448800000.0
2007-11-20 02:50:00,111.69,111.81,111.675,111.76,776100000.0
2007-11-20 02:55:00,111.76,111.84,111.74,111.81,651800000.0
2007-11-20 03:00:00,111.8,111.88,111.78,111.86,805600000.0
2007-11-20 03:05:00,111.86,111.86,111.73,111.74,1529100000.0
2007-11-20 03:10:00,111.75,111.76,111.675,111.68,1498699999.0
2007-11-20 03:15:00,111.68,111.69,111.585,111.6,1039699997.0
2007-11-20 03:20:00,111.6,111.7,111.59,111.63,2423400000.0
2007-11-20 03:25:00,111.63,111.685,111.58,111.63,3096499999.0
2007-11-20 03:30:00,111.63,111.64,111.47,111.49,2979900000.0
2007-11-20 03:35:00,111.48,111.49,111.36,111.41,1528000000.0
2007-11-20 03:40:00,111.41,111.41,111.335,111.395,1760600000.0
2007-11-20 03:45:00,111.39,111.54,111.38,111.525,2489100004.0
2007-11-20 03:50:00,111.53,111.575,111.51,111.55,2101899999.0
2007-11-20 03:55:00,111.55,111.67,111.54,111.6,2433500000.0
2007-11-20 04:00:00,111.6,111.62,111.395,111.4,1692700003.0
2007-11-20 04:05:00,111.4,111.41,111.29,111.35,2504799998.0
2007-11-20 04:10:00,111.355,111.49,111.31,111.36,3146299999.0
2007-11-20 04:15:00,111.36,111.4,111.25,111.38,3775300000.0
2007-11-20 04:20:00,111.38,111.455,111.335,111.43,1972000002.0
2007-11-20 04:25:00,111.43,111.52,111.42,111.48,2529000000.0
2007-11-20 04:30:00,111.48,111.48,111.41,111.46,3633600000.0
2007-11-20 04:35:00,111.46,111.525,111.425,111.51,2850000001.0
2007-11-20 04:40:00,111.51,111.53,111.41,111.43,1498000000.0
2007-11-20 04:45:00,111.43,111.47,111.395,111.41,2230399998.0
2007-11-20 04:50:00,111.41,111.43,111.245,111.3,2563300000.0
2007-11-20 04:55:00,111.3,111.36,111.275,111.35,1314200000.0
2007-11-20 05:00:00,111.35,111.37,111.305,111.36,1536300000.0
2007-11-20 05:05:00,111.36,111.4,111.35,111.35,706500000.0
2007-11-20 05:10:00,111.35,111.36,111.34,111.36,971000000.0
2007-11-20 05:15:00,111.36,111.39,111.345,111.36,905000000.0
2007-11-20 05:20:00,111.36,111.37,111.27,111.28,972800000.0
2007-11-20 05:25:00,111.295,111.305,111.26,111.29,1921500001.0
2007-11-20 05:30:00,111.29,111.41,111.285,111.41,2120900000.0
2007-11-20 05:35:00,111.41,111.47,111.385,111.46,2902900000.0
2007-11-20 05:40:00,111.46,111.53,111.42,111.53,1819800000.0
2007-11-20 05:45:00,111.53,111.54,111.5,111.52,680700000.0
2007-11-20 05:50:00,111.52,111.52,111.47,111.49,518600000.0
2007-11-20 05:55:00,111.49,111.49,111.435,111.45,1038900002.0
2007-11-20 06:00:00,111.445,111.45,111.355,111.43,2462500000.0
2007-11-20 06:05:00,111.43,111.46,111.415,111.445,1142899998.0
2007-11-20 06:10:00,111.445,111.585,111.445,111.56,1733000000.0
2007-11-20 06:15:00,111.56,111.58,111.51,111.52,2200800000.0
2007-11-20 06:20:00,111.52,111.56,111.505,111.555,1064800002.0
2007-11-20 06:25:00,111.55,111.59,111.53,111.56,1988800000.0
2007-11-20 06:30:00,111.56,111.645,111.54,111.635,2336700000.0
2007-11-20 06:35:00,111.635,111.685,111.58,111.67,1739600000.0
2007-11-20 06:40:00,111.665,111.88,111.665,111.74,4026600000.0
2007-11-20 06:45:00,111.74,111.91,111.74,111.89,1697299998.0
2007-11-20 06:50:00,111.89,112.13,111.84,112.1,4415000002.0
2007-11-20 06:55:00,112.1,112.19,112.015,112.135,1936500000.0
2007-11-20 07:00:00,112.14,112.16,112.02,112.02,1676000002.0
2007-11-20 07:05:00,112.025,112.04,111.975,111.99,2020100004.0
2007-11-20 07:10:00,111.99,112.09,111.945,112.055,2381399996.0
2007-11-20 07:15:00,112.055,112.07,112.03,112.03,2222399997.0
2007-11-20 07:20:00,112.03,112.05,111.985,112.01,1581700002.0
2007-11-20 07:25:00,112.01,112.16,112.01,112.115,4097400005.0
2007-11-20 07:30:00,112.11,112.18,112.07,112.16,3662100002.0
2007-11-20 07:35:00,112.165,112.29,112.165,112.27,1438800000.0
2007-11-20 07:40:00,112.26,112.31,112.22,112.27,1642899991.0
2007-11-20 07:45:00,112.27,112.31,112.26,112.3,481300000.0
2007-11-20 07:50:00,112.3,112.48,112.275,112.45,1523000002.0
2007-11-20 07:55:00,112.46,112.48,112.4,112.42,924700000.0
2007-11-20 08:00:00,112.41,112.45,112.41,112.42,470600000.0
2007-11-20 08:05:00,112.42,112.45,112.36,112.38,633600000.0
2007-11-20 08:10:00,112.38,112.49,112.375,112.42,798100000.0
2007-11-20 08:15:00,112.42,112.44,112.315,112.33,1034500000.0
2007-11-20 08:20:00,112.33,112.4,112.29,112.4,1196400000.0
2007-11-20 08:25:00,112.405,112.51,112.395,112.495,907400000.0
2007-11-20 08:30:00,112.495,112.615,112.495,112.605,704100000.0
2007-11-20 08:35:00,112.61,112.67,112.61,112.635,955500000.0
2007-11-20 08:40:00,112.635,112.68,112.55,112.57,2206200000.0
2007-11-20 08:45:00,112.57,112.635,112.53,112.62,1284250000.0
2007-11-20 08:50:00,112.62,112.68,112.58,112.66,1423300003.0
2007-11-20 08:55:00,112.66,112.665,112.41,112.43,1837799998.0
2007-11-20 09:00:00,112.435,112.52,112.41,112.49,955100000.0
2007-11-20 09:05:00,112.49,112.53,112.45,112.53,792300000.0
2007-11-20 09:10:00,112.525,112.62,112.525,112.6,905300000.0
2007-11-20 09:15:00,112.6,112.75,112.58,112.72,1642699999.0
2007-11-20 09:20:00,112.72,112.81,112.675,112.675,1562999999.0
2007-11-20 09:25:00,112.68,112.75,112.57,112.73,2858100001.0
2007-11-20 09:30:00,112.73,112.85,112.69,112.82,2285499999.0
2007-11-20 09:35:00,112.82,112.975,112.77,112.89,2420999999.0
2007-11-20 09:40:00,112.89,113.08,112.86,112.99,2701600000.0
2007-11-20 09:45:00,112.995,112.995,112.92,112.94,1402899999.0
2007-11-20 09:50:00,112.94,112.98,112.895,112.9,1537200000.0
2007-11-20 09:55:00,112.9,112.91,112.785,112.825,1361000000.0
2007-11-20 10:00:00,112.83,112.96,112.815,112.92,2193999996.0
2007-11-20 10:05:00,112.925,112.99,112.86,112.945,2102400000.0
2007-11-20 10:10:00,112.94,112.97,112.835,112.89,1872900004.0
2007-11-20 10:15:00,112.89,113.12,112.875,113.08,1998399999.0
2007-11-20 10:20:00,113.08,113.21,113.065,113.07,2310800000.0
2007-11-20 10:25:00,113.07,113.07,112.87,112.965,1928400000.0
2007-11-20 10:30:00,112.965,112.99,112.75,112.805,1813700001.0
2007-11-20 10:35:00,112.81,112.95,112.8,112.95,1918100001.0
2007-11-20 10:40:00,112.95,113.06,112.785,112.815,1796000000.0
2007-11-20 10:45:00,112.84,112.84,112.68,112.7,2475400000.0
2007-11-20 10:50:00,112.7,112.7,112.335,112.595,2915499999.0
2007-11-20 10:55:00,112.595,112.62,112.445,112.52,2325999995.0
2007-11-20 11:00:00,112.525,112.62,112.49,112.53,1631500000.0
2007-11-20 11:05:00,112.53,112.63,112.365,112.39,2884499998.0
2007-11-20 11:10:00,112.39,112.54,112.375,112.53,1921000001.0
2007-11-20 11:15:00,112.53,112.86,112.515,112.795,1955400000.0
2007-11-20 11:20:00,112.795,112.85,112.785,112.82,1570700000.0
2007-11-20 11:25:00,112.82,112.88,112.79,112.835,1837000000.0
2007-11-20 11:30:00,112.84,112.865,112.77,112.8,1483000000.0
2007-11-20 11:35:00,112.8,112.83,112.675,112.69,1302900000.0
2007-11-20 11:40:00,112.69,112.69,112.58,112.68,1346400000.0
2007-11-20 11:45:00,112.685,112.83,112.655,112.82,1067800000.0
2007-11-20 11:50:00,112.82,112.97,112.755,112.92,1652299999.0
2007-11-20 11:55:00,112.92,113.0,112.89,113.0,1565900000.0
2007-11-20 12:00:00,113.0,113.145,112.945,113.02,1742299999.0
2007-11-20 12:05:00,113.02,113.06,112.96,112.97,1547200000.0
2007-11-20 12:10:00,112.97,113.01,112.8,112.81,1526699999.0
2007-11-20 12:15:00,112.81,112.89,112.8,112.87,1647900000.0
2007-11-20 12:20:00,112.87,112.89,112.73,112.75,1483200001.0
2007-11-20 12:25:00,112.75,112.78,112.575,112.655,1930400000.0
2007-11-20 12:30:00,112.655,112.75,112.64,112.68,1559600000.0
2007-11-20 12:35:00,112.68,112.73,112.665,112.73,704600000.0
2007-11-20 12:40:00,112.74,112.79,112.72,112.79,1431600000.0
2007-11-20 12:45:00,112.79,112.8,112.725,112.795,1103400000.0
2007-11-20 12:50:00,112.79,112.805,112.75,112.78,1195000000.0
2007-11-20 12:55:00,112.78,112.87,112.77,112.86,1146200000.0
2007-11-20 13:00:00,112.86,112.89,112.815,112.825,1102900000.0
2007-11-20 13:05:00,112.825,112.83,112.755,112.77,1442599999.0
2007-11-20 13:10:00,112.77,112.845,112.75,112.83,1259300000.0
2007-11-20 13:15:00,112.835,113.09,112.805,113.055,1505500000.0
2007-11-20 13:20:00,113.055,113.105,112.92,113.01,1491100000.0
2007-11-20 13:25:00,113.01,113.01,112.83,112.875,1120699998.0
2007-11-20 13:30:00,112.87,113.105,112.87,113.09,1549700000.0
2007-11-20 13:35:00,113.09,113.1,112.94,112.95,1474699999.0
2007-11-20 13:40:00,112.95,113.05,112.925,112.95,1729800000.0
2007-11-20 13:45:00,112.955,113.08,112.91,113.04,1807000000.0
2007-11-20 13:50:00,113.04,113.04,112.66,112.79,2602900001.0
2007-11-20 13:55:00,112.79,112.9,112.6,112.615,2395200000.0
2007-11-20 14:00:00,112.615,112.615,112.0,112.04,2332500000.0
2007-11-20 14:05:00,112.04,112.27,111.965,112.265,2311499997.0
2007-11-20 14:10:00,112.265,112.31,112.16,112.23,2552200000.0
2007-11-20 14:15:00,112.23,112.25,112.145,112.16,1976300000.0
2007-11-20 14:20:00,112.16,112.27,112.16,112.26,1611800000.0
2007-11-20 14:25:00,112.26,112.28,112.135,112.15,1705400000.0
2007-11-20 14:30:00,112.15,112.26,112.13,112.14,1422300000.0
2007-11-20 14:35:00,112.14,112.22,112.1,112.15,1919000000.0
2007-11-20 14:40:00,112.15,112.34,112.14,112.19,2485900000.0
2007-11-20 14:45:00,112.175,112.235,112.17,112.19,1581200000.0
2007-11-20 14:50:00,112.195,112.21,112.11,112.21,1610500000.0
2007-11-20 14:55:00,112.22,112.24,112.12,112.15,2231100001.0
2007-11-20 15:00:00,112.135,112.19,112.08,112.14,1512400000.0
2007-11-20 15:05:00,112.14,112.16,112.08,112.11,1065000000.0
2007-11-20 15:10:00,112.11,112.14,112.08,112.1,1028400000.0
2007-11-20 15:15:00,112.1,112.12,111.925,112.0,1618200000.0
2007-11-20 15:20:00,112.0,112.02,111.92,111.92,2082300000.0
2007-11-20 15:25:00,111.92,111.94,111.755,111.845,2057700000.0
2007-11-20 15:30:00,111.845,111.95,111.77,111.84,2788600000.0
2007-11-20 15:35:00,111.84,112.13,111.8,112.08,3132500000.0
2007-11-20 15:40:00,112.07,112.21,111.84,111.88,3047200000.0
2007-11-20 15:45:00,111.88,111.98,111.82,111.93,3040600000.0
2007-11-20 15:50:00,111.93,111.98,111.91,111.93,2164800000.0
2007-11-20 15:55:00,111.93,111.96,111.83,111.88,2204700000.0
2007-11-20 16:00:00,111.88,111.98,111.88,111.94,3074500000.0
2007-11-20 16:05:00,111.93,112.1,111.93,112.02,2431400000.0
2007-11-20 16:10:00,112.01,112.07,112.01,112.03,2662799999.0
2007-11-20 16:15:00,112.02,112.04,111.85,111.85,3158200000.0
2007-11-20 16:20:00,111.85,111.86,111.77,111.81,2571500000.0
2007-11-20 16:25:00,111.8,111.82,111.54,111.58,2846600002.0
2007-11-20 16:30:00,111.58,111.79,111.53,111.63,2890800000.0
2007-11-20 16:35:00,111.63,111.74,111.61,111.67,2576400001.0
2007-11-20 16:40:00,111.67,111.69,111.55,111.59,2402200000.0
2007-11-20 16:45:00,111.59,111.78,111.51,111.76,2304600000.0
2007-11-20 16:50:00,111.77,112.05,111.74,112.0,2804199998.0
2007-11-20 16:55:00,112.0,112.01,111.92,111.98,1805200000.0
2007-11-20 17:00:00,111.98,112.25,111.97,112.135,2455400000.0
2007-11-20 17:05:00,112.14,112.16,112.04,112.15,2339900000.0
2007-11-20 17:10:00,112.15,112.17,111.91,111.95,2341799997.0
2007-11-20 17:15:00,111.95,111.95,111.84,111.94,1456500000.0
2007-11-20 17:20:00,111.94,112.0,111.87,111.88,2231300000.0
2007-11-20 17:25:00,111.88,111.89,111.77,111.87,1674600000.0
2007-11-20 17:30:00,111.87,111.96,111.77,111.95,1597800000.0
2007-11-20 17:35:00,111.95,111.95,111.81,111.87,1822400000.0
2007-11-20 17:40:00,111.86,111.99,111.84,111.98,1622300000.0
2007-11-20 17:45:00,111.98,112.12,111.96,112.06,1785100000.0
2007-11-20 17:50:00,112.06,112.07,111.83,111.88,2140100000.0
2007-11-20 17:55:00,111.88,111.93,111.81,111.9,2285700000.0
2007-11-20 18:00:00,111.9,111.96,111.87,111.89,1720200000.0
2007-11-20 18:05:00,111.9,111.95,111.85,111.87,1062600000.0
2007-11-20 18:10:00,111.87,111.92,111.84,111.87,1505500000.0
2007-11-20 18:15:00,111.88,111.98,111.83,111.94,1827000000.0
2007-11-20 18:20:00,111.95,112.0,111.86,111.88,1485100000.0
2007-11-20 18:25:00,111.88,111.9,111.79,111.88,1158200000.0
2007-11-20 18:30:00,111.88,111.98,111.88,111.94,927800000.0
2007-11-20 18:35:00,111.94,111.96,111.91,111.94,1199500000.0
2007-11-20 18:40:00,111.94,111.96,111.81,111.82,1170900000.0
2007-11-20 18:45:00,111.82,111.89,111.78,111.87,1433900000.0
2007-11-20 18:50:00,111.87,111.96,111.85,111.92,1709700000.0
2007-11-20 18:55:00,111.92,111.93,111.7,111.74,1865800000.0
2007-11-20 19:00:00,111.74,111.74,111.56,111.56,1788000000.0
2007-11-20 19:05:00,111.56,111.7,111.55,111.64,1870100000.0
2007-11-20 19:10:00,111.64,111.65,111.57,111.62,1356600000.0
2007-11-20 19:15:00,111.61,111.67,111.58,111.61,1157000000.0
2007-11-20 19:20:00,111.63,111.65,111.55,111.64,1390600000.0
2007-11-20 19:25:00,111.63,111.76,111.63,111.7,1633799995.0
2007-11-20 19:30:00,111.7,111.74,111.6,111.64,1439000000.0
2007-11-20 19:35:00,111.64,111.73,111.61,111.7,1626400000.0
2007-11-20 19:40:00,111.7,111.73,111.65,111.66,1469600000.0
2007-11-20 19:45:00,111.66,111.74,111.65,111.73,1317800002.0
2007-11-20 19:50:00,111.73,111.75,111.67,111.73,937700000.0
2007-11-20 19:55:00,111.73,111.76,111.675,111.7,1062100000.0
2007-11-20 20:00:00,111.7,111.7,111.57,111.59,1033600000.0
2007-11-20 20:05:00,111.59,111.63,111.43,111.44,1680700000.0
2007-11-20 20:10:00,111.44,111.44,111.35,111.36,1488300000.0
2007-11-20 20:15:00,111.36,111.54,111.34,111.47,1988200000.0
2007-11-20 20:20:00,111.48,111.6,111.48,111.56,991200000.0
2007-11-20 20:25:00,111.56,111.58,111.31,111.33,1278300000.0
2007-11-20 20:30:00,111.35,111.45,111.33,111.39,1534400000.0
2007-11-20 20:35:00,111.39,111.56,111.38,111.51,1444400000.0
2007-11-20 20:40:00,111.51,111.59,111.51,111.53,1082800000.0
2007-11-20 20:45:00,111.53,111.58,111.51,111.56,1341700000.0
2007-11-20 20:50:00,111.56,111.57,111.5,111.56,691000000.0
2007-11-20 20:55:00,111.56,111.66,111.56,111.58,1125999998.0
2007-11-20 21:00:00,111.58,111.8,111.46,111.64,2827199997.0
2007-11-20 21:05:00,111.64,111.69,111.17,111.28,2397399995.0
2007-11-20 21:10:00,111.29,111.67,111.29,111.45,3036300004.0
2007-11-20 21:15:00,111.45,111.74,111.45,111.72,1880100002.0
2007-11-20 21:20:00,111.72,111.85,111.52,111.53,2138100000.0
2007-11-20 21:25:00,111.53,111.56,111.27,111.38,2128600001.0
2007-11-20 21:30:00,111.38,111.64,111.35,111.55,2639200001.0
2007-11-20 21:35:00,111.55,111.64,111.47,111.62,1749500000.0
2007-11-20 21:40:00,111.62,111.65,111.51,111.54,1687300000.0
2007-11-20 21:45:00,111.54,111.75,111.54,111.71,1786400000.0
2007-11-20 21:50:00,111.71,111.76,111.61,111.63,1966700000.0
2007-11-20 21:55:00,111.63,111.63,111.48,111.55,1623300000.0
2007-11-20 22:00:00,111.55,111.61,111.48,111.56,1970400001.0
2007-11-20 22:05:00,111.56,111.61,111.48,111.54,1899699997.0
2007-11-20 22:10:00,111.54,111.67,111.54,111.66,1429200000.0
2007-11-20 22:15:00,111.66,111.67,111.51,111.52,1846900000.0
2007-11-20 22:20:00,111.52,111.64,111.52,111.59,1147800000.0
2007-11-20 22:25:00,111.59,111.82,111.59,111.71,1394400000.0
2007-11-20 22:30:00,111.71,111.91,111.71,111.88,1457000000.0
2007-11-20 22:35:00,111.88,111.98,111.86,111.93,1302600000.0
2007-11-20 22:40:00,111.93,112.46,111.92,112.2,2353600000.0
2007-11-20 22:45:00,112.19,112.24,112.08,112.17,2246800000.0
2007-11-20 22:50:00,112.17,112.2,111.94,111.97,1910500000.0
2007-11-20 22:55:00,111.97,112.05,111.93,112.04,1560800002.0
2007-11-20 23:00:00,112.04,112.12,112.01,112.105,1135800000.0
2007-11-20 23:05:00,112.105,112.35,112.1,112.18,1674499996.0
2007-11-20 23:10:00,112.18,112.31,112.16,112.24,1462800004.0
2007-11-20 23:15:00,112.24,112.32,112.18,112.26,1186500000.0
2007-11-20 23:20:00,112.26,112.33,112.26,112.32,822300000.0
2007-11-20 23:25:00,112.32,112.36,112.29,112.31,1056100000.0
2007-11-20 23:30:00,112.31,112.41,112.31,112.37,1232500001.0
2007-11-20 23:35:00,112.37,112.41,112.29,112.33,1402600001.0
2007-11-20 23:40:00,112.33,112.42,112.31,112.36,789700000.0
2007-11-20 23:45:00,112.36,112.4,112.31,112.35,866800000.0
2007-11-20 23:50:00,112.35,112.35,112.26,112.27,995500000.0
2007-11-20 23:55:00,112.28,112.32,112.265,112.27,668600000.0
2007-11-21 00:00:00,112.24,112.26,112.185,112.23,728900000.0
2007-11-21 00:05:00,112.23,112.27,112.19,112.25,1039300000.0
2007-11-21 00:10:00,112.26,112.28,112.23,112.24,557900000.0
2007-11-21 00:15:00,112.24,112.305,112.22,112.28,263800000.0
2007-11-21 00:20:00,112.27,112.35,112.245,112.35,325700000.0
2007-11-21 00:25:00,112.35,112.38,112.33,112.38,113900000.0
2007-11-21 00:30:00,112.38,112.38,112.36,112.38,195900000.0
2007-11-21 00:35:00,112.38,112.4,112.32,112.34,405100000.0
2007-11-21 00:40:00,112.34,112.34,112.28,112.32,596800000.0
2007-11-21 00:45:00,112.31,112.34,112.27,112.29,451500000.0
2007-11-21 00:50:00,112.29,112.35,112.27,112.27,483000000.0
2007-11-21 00:55:00,112.27,112.36,112.27,112.31,454200000.0
2007-11-21 01:00:00,112.31,112.32,112.28,112.31,363700002.0
2007-11-21 01:05:00,112.31,112.37,112.25,112.34,1021600000.0
2007-11-21 01:10:00,112.34,112.34,112.16,112.17,455900000.0
2007-11-21 01:15:00,112.17,112.17,112.02,112.06,1261300000.0
2007-11-21 01:20:00,112.06,112.06,111.94,111.96,1596499999.0
2007-11-21 01:25:00,111.96,111.985,111.89,111.91,1705000000.0
2007-11-21 01:30:00,111.91,111.92,111.82,111.88,1860700000.0
2007-11-21 01:35:00,111.88,111.9,111.8,111.82,1335300007.0
2007-11-21 01:40:00,111.82,111.9,111.81,111.9,521999997.0
2007-11-21 01:45:00,111.9,111.91,111.85,111.87,490900001.0
2007-11-21 01:50:00,111.87,111.92,111.76,111.76,1598999999.0
2007-11-21 01:55:00,111.76,111.77,111.73,111.76,594300001.0
2007-11-21 02:00:00,111.76,111.77,111.67,111.73,1443599997.0
2007-11-21 02:05:00,111.73,111.73,111.65,111.68,829400000.0
2007-11-21 02:10:00,111.68,111.68,111.59,111.61,1572799999.0
2007-11-21 02:15:00,111.62,111.67,111.61,111.65,2593700006.0
2007-11-21 02:20:00,111.65,111.74,111.635,111.74,1399400008.0
2007-11-21 02:25:00,111.73,111.86,111.72,111.84,934500002.0
2007-11-21 02:30:00,111.84,111.9,111.83,111.85,1306800001.0
2007-11-21 02:35:00,111.85,111.85,111.68,111.715,1908800000.0
2007-11-21 02:40:00,111.715,111.8,111.71,111.78,2304600000.0
2007-11-21 02:45:00,111.8,111.84,111.75,111.82,1335800001.0
2007-11-21 02:50:00,111.82,111.93,111.8,111.9,1526000002.0
2007-11-21 02:55:00,111.9,111.91,111.84,111.89,746500003.0
2007-11-21 03:00:00,111.89,111.91,111.84,111.87,540000000.0
2007-11-21 03:05:00,111.87,111.95,111.86,111.91,904999998.0
2007-11-21 03:10:00,111.91,111.96,111.9,111.95,380800001.0
2007-11-21 03:15:00,111.95,111.99,111.95,111.97,720000000.0
2007-11-21 03:20:00,111.99,111.99,111.92,111.92,403000000.0
2007-11-21 03:25:00,111.92,111.94,111.755,111.77,1303800001.0
2007-11-21 03:30:00,111.77,111.88,111.765,111.86,835300000.0
2007-11-21 03:35:00,111.86,111.92,111.845,111.845,604799999.0
2007-11-21 03:40:00,111.89,111.95,111.89,111.93,406900000.0
2007-11-21 03:45:00,111.94,111.97,111.9,111.9,517700000.0
2007-11-21 03:50:00,111.9,111.93,111.89,111.93,767500000.0
2007-11-21 03:55:00,111.93,111.93,111.88,111.89,513000000.0
2007-11-21 04:00:00,111.89,111.89,111.83,111.85,807900000.0
2007-11-21 04:05:00,111.85,111.86,111.81,111.82,626500000.0
2007-11-21 04:10:00,111.82,111.85,111.8,111.8,459200000.0
2007-11-21 04:15:00,111.8,111.85,111.76,111.83,911500000.0
2007-11-21 04:20:00,111.83,111.9,111.82,111.9,1245900000.0
2007-11-21 04:25:00,111.9,111.95,111.87,111.94,628800000.0
2007-11-21 04:30:00,111.94,111.97,111.92,111.96,483200000.0
2007-11-21 04:35:00,111.96,111.96,111.92,111.95,228700000.0
2007-11-21 04:40:00,111.95,111.98,111.92,111.93,487000001.0
2007-11-21 04:45:00,111.93,112.0,111.91,111.99,595600000.0
2007-11-21 04:50:00,111.99,112.01,111.94,112.0,595300000.0
2007-11-21 04:55:00,112.0,112.04,111.98,112.02,495100000.0
2007-11-21 05:00:00,112.02,112.03,111.985,112.0,375100000.0
2007-11-21 05:05:00,112.0,112.0,111.83,111.86,1211700000.0
2007-11-21 05:10:00,111.86,111.895,111.82,111.87,2472399997.0
2007-11-21 05:15:00,111.86,111.87,111.79,111.85,1503300001.0
2007-11-21 05:20:00,111.85,111.86,111.75,111.78,2569100002.0
2007-11-21 05:25:00,111.78,111.83,111.77,111.82,1842800010.0
2007-11-21 05:30:00,111.82,111.85,111.78,111.79,1701799999.0
2007-11-21 05:35:00,111.79,111.82,111.77,111.8,1472900000.0
2007-11-21 05:40:00,111.8,111.91,111.8,111.89,921000000.0
2007-11-21 05:45:00,111.89,111.93,111.88,111.9,658600001.0
2007-11-21 05:50:00,111.9,111.94,111.88,111.88,675600000.0
2007-11-21 05:55:00,111.88,111.89,111.81,111.84,1648200000.0
2007-11-21 06:00:00,111.84,111.86,111.82,111.83,1376100003.0
2007-11-21 06:05:00,111.83,111.83,111.72,111.72,1159000001.0
2007-11-21 06:10:00,111.72,111.74,111.51,111.53,1490800001.0
2007-11-21 06:15:00,111.54,111.56,111.43,111.46,1624700000.0
2007-11-21 06:20:00,111.46,111.65,111.46,111.56,2029400000.0
2007-11-21 06:25:00,111.56,111.59,111.37,111.38,1981799999.0
2007-11-21 06:30:00,111.385,111.45,111.32,111.36,4560499979.0
2007-11-21 06:35:00,111.36,111.43,111.34,111.43,2106099997.0
2007-11-21 06:40:00,111.44,111.45,111.37,111.37,3217800016.0
2007-11-21 06:45:00,111.38,111.38,111.29,111.33,2410300000.0
2007-11-21 06:50:00,111.34,111.38,111.305,111.32,1371699998.0
2007-11-21 06:55:00,111.32,111.44,111.32,111.41,2288899999.0
2007-11-21 07:00:00,111.4,111.45,111.39,111.43,2036700000.0
2007-11-21 07:05:00,111.43,111.43,111.1,111.1,1706100000.0
2007-11-21 07:10:00,111.1,111.14,110.9,110.98,2461700001.0
2007-11-21 07:15:00,110.98,111.235,110.98,111.155,3778300003.0
2007-11-21 07:20:00,111.15,111.19,111.01,111.03,2823900000.0
2007-11-21 07:25:00,111.04,111.1,110.94,111.02,3123000000.0
2007-11-21 07:30:00,111.02,111.11,111.02,111.08,2475800001.0
2007-11-21 07:35:00,111.08,111.1,110.99,111.05,1413800000.0
2007-11-21 07:40:00,111.05,111.26,111.05,111.13,1514100000.0
2007-11-21 07:45:00,111.12,111.47,111.12,111.38,2262800000.0
2007-11-21 07:50:00,111.38,111.53,111.31,111.35,2951700000.0
2007-11-21 07:55:00,111.35,111.35,111.23,111.24,3103399999.0
2007-11-21 08:00:00,111.24,111.26,111.15,111.17,2211900000.0
2007-11-21 08:05:00,111.16,111.225,111.06,111.2,3842199998.0
2007-11-21 08:10:00,111.2,111.21,111.03,111.11,2578700004.0
2007-11-21 08:15:00,111.11,111.25,111.11,111.14,2217700000.0
2007-11-21 08:20:00,111.14,111.16,111.08,111.1,1827899999.0
2007-11-21 08:25:00,111.09,111.13,111.0,111.07,2706600000.0
2007-11-21 08:30:00,111.07,111.11,111.04,111.05,2521799994.0
2007-11-21 08:35:00,111.06,111.21,111.05,111.13,2432899999.0
2007-11-21 08:40:00,111.13,111.19,111.03,111.12,2393100000.0
2007-11-21 08:45:00,111.12,111.16,111.02,111.12,2686900000.0
2007-11-21 08:50:00,111.12,111.21,111.04,111.04,2095499999.0
2007-11-21 08:55:00,111.04,111.08,110.9,110.98,2849400003.0
2007-11-21 09:00:00,111.02,111.04,110.92,111.01,2047000000.0
2007-11-21 09:05:00,111.01,111.13,110.97,111.11,2834900001.0
2007-11-21 09:10:00,111.11,111.29,111.11,111.24,2770100003.0
2007-11-21 09:15:00,111.23,111.39,111.23,111.31,2091999996.0
2007-11-21 09:20:00,111.31,111.31,111.13,111.27,2418400002.0
2007-11-21 09:25:00,111.27,111.3,111.2,111.29,2410100000.0
2007-11-21 09:30:00,111.28,111.29,111.1,111.2,2437499999.0
2007-11-21 09:35:00,111.2,111.27,111.16,111.2,1264200006.0
2007-11-21 09:40:00,111.2,111.21,111.16,111.2,789100000.0
2007-11-21 09:45:00,111.19,111.31,111.17,111.27,1191299996.0
2007-11-21 09:50:00,111.27,111.29,111.19,111.19,2115700000.0
2007-11-21 09:55:00,111.18,111.2,111.04,111.12,1678899999.0
2007-11-21 10:00:00,111.12,111.22,110.95,111.0,2488600000.0
2007-11-21 10:05:00,111.0,111.0,110.7,110.76,2875299998.0
2007-11-21 10:10:00,110.76,111.05,110.76,111.04,2541999999.0
2007-11-21 10:15:00,111.04,111.15,110.91,110.95,1965900001.0
2007-11-21 10:20:00,110.95,110.97,110.81,110.84,1951600000.0
2007-11-21 10:25:00,110.84,110.96,110.74,110.95,1832200000.0
2007-11-21 10:30:00,110.95,111.06,110.9,110.99,2040599995.0
2007-11-21 10:35:00,110.99,111.06,110.95,111.06,2983899987.0
2007-11-21 10:40:00,111.06,111.1,111.02,111.04,2052399998.0
2007-11-21 10:45:00,111.04,111.04,110.83,110.92,2035600000.0
2007-11-21 10:50:00,110.93,111.09,110.92,111.07,2804299996.0
2007-11-21 10:55:00,111.07,111.18,111.01,111.04,2468499997.0
2007-11-21 11:00:00,111.03,111.04,110.92,110.94,1619700001.0
2007-11-21 11:05:00,110.95,110.95,110.78,110.82,2087500000.0
2007-11-21 11:10:00,110.82,110.83,110.68,110.73,2564500006.0
2007-11-21 11:15:00,110.74,110.78,110.52,110.67,3609999993.0
2007-11-21 11:20:00,110.67,110.81,110.67,110.765,4160399993.0
2007-11-21 11:25:00,110.76,110.76,110.625,110.66,3923799999.0
2007-11-21 11:30:00,110.66,110.72,110.565,110.635,4041799987.0
2007-11-21 11:35:00,110.635,110.745,110.615,110.615,4096499997.0
2007-11-21 11:40:00,110.625,110.67,110.485,110.595,3809799999.0
2007-11-21 11:45:00,110.6,110.62,110.395,110.4,5127999992.0
2007-11-21 11:50:00,110.4,110.515,110.365,110.495,4650799998.0
2007-11-21 11:55:00,110.495,110.6,110.47,110.56,4001700000.0
2007-11-21 12:00:00,110.555,110.555,110.185,110.195,5208799998.0
2007-11-21 12:05:00,110.18,110.3,109.925,110.12,4840099991.0
2007-11-21 12:10:00,110.12,110.285,110.06,110.125,4477899997.0
2007-11-21 12:15:00,110.125,110.245,110.095,110.21,4576899996.0
2007-11-21 12:20:00,110.21,110.27,110.115,110.115,3506899999.0
2007-11-21 12:25:00,110.115,110.14,109.595,109.64,4958400000.0
2007-11-21 12:30:00,109.635,109.97,109.62,109.845,5626099998.0
2007-11-21 12:35:00,109.835,110.0,109.82,109.98,4185999995.0
2007-11-21 12:40:00,109.98,110.04,109.8,109.845,5864499986.0
2007-11-21 12:45:00,109.845,109.91,109.725,109.875,3474299994.0
2007-11-21 12:50:00,109.875,110.04,109.875,110.04,3286699994.0
2007-11-21 12:55:00,110.05,110.115,109.905,110.045,3259999988.0
2007-11-21 13:00:00,110.05,110.07,110.0,110.03,2596400000.0
2007-11-21 13:05:00,110.025,110.045,109.96,109.96,3198799993.0
2007-11-21 13:10:00,109.96,109.97,109.84,109.86,2871099992.0
2007-11-21 13:15:00,109.85,109.96,109.835,109.905,2482399996.0
2007-11-21 13:20:00,109.895,110.01,109.86,109.95,3925799987.0
2007-11-21 13:25:00,109.955,110.03,109.78,109.795,3199699995.0
2007-11-21 13:30:00,109.805,109.87,109.785,109.855,1863700001.0
2007-11-21 13:35:00,109.855,109.87,109.745,109.79,1918000000.0
2007-11-21 13:40:00,109.79,109.89,109.785,109.875,1006400000.0
2007-11-21 13:45:00,109.875,109.96,109.865,109.95,1516400013.0
2007-11-21 13:50:00,109.95,110.0,109.915,109.94,1763900001.0
2007-11-21 13:55:00,109.94,109.955,109.855,109.905,1718400000.0
2007-11-21 14:00:00,109.905,110.07,109.905,110.02,2743700000.0
2007-11-21 14:05:00,110.02,110.12,110.02,110.095,2418400002.0
2007-11-21 14:10:00,110.095,110.125,109.995,110.05,2071500000.0
2007-11-21 14:15:00,110.05,110.08,109.985,110.05,1797600001.0
2007-11-21 14:20:00,110.05,110.09,109.995,110.025,2239500006.0
2007-11-21 14:25:00,110.025,110.105,109.915,110.085,2717600010.0
2007-11-21 14:30:00,110.085,110.09,110.005,110.02,2068700000.0
2007-11-21 14:35:00,110.01,110.05,109.895,109.905,2464799998.0
2007-11-21 14:40:00,109.91,110.02,109.855,110.015,2056900000.0
2007-11-21 14:45:00,110.015,110.165,110.015,110.09,3286400002.0
2007-11-21 14:50:00,110.09,110.11,110.04,110.06,2597600001.0
2007-11-21 14:55:00,110.06,110.07,109.945,109.945,1839700002.0
2007-11-21 15:00:00,109.955,110.01,109.865,110.0,3431800007.0
2007-11-21 15:05:00,110.005,110.08,109.965,109.965,2865500003.0
2007-11-21 15:10:00,109.965,110.055,109.855,109.875,3872700007.0
2007-11-21 15:15:00,109.875,109.93,109.825,109.85,3593199998.0
2007-11-21 15:20:00,109.85,109.86,109.715,109.715,3482500001.0
2007-11-21 15:25:00,109.715,109.91,109.685,109.89,4511199997.0
2007-11-21 15:30:00,109.81,109.815,109.565,109.685,3159800000.0
2007-11-21 15:35:00,109.69,109.845,109.66,109.79,1261900000.0
2007-11-21 15:40:00,109.79,109.79,109.695,109.735,1601000000.0
2007-11-21 15:45:00,109.735,109.79,109.705,109.745,1873800000.0
2007-11-21 15:50:00,109.75,109.9,109.74,109.86,2021600000.0
2007-11-21 15:55:00,109.86,110.075,109.77,110.025,1804500000.0
2007-11-21 16:00:00,110.025,110.09,109.99,110.06,1557400000.0
2007-11-21 16:05:00,110.065,110.085,109.975,110.0,1463400000.0
2007-11-21 16:10:00,109.99,110.125,109.975,110.07,2277600000.0
2007-11-21 16:15:00,110.07,110.09,109.945,109.955,1494400000.0
2007-11-21 16:20:00,109.96,110.01,109.92,110.005,1227000000.0
2007-11-21 16:25:00,110.005,110.055,109.925,110.05,1625700000.0
2007-11-21 16:30:00,110.055,110.065,109.925,109.955,2086100000.0
2007-11-21 16:35:00,109.96,110.045,109.765,109.795,2052100000.0
2007-11-21 16:40:00,109.785,110.02,109.77,110.0,1990399999.0
2007-11-21 16:45:00,110.0,110.015,109.885,109.96,1480900000.0
2007-11-21 16:50:00,109.945,110.125,109.915,110.04,2085200000.0
2007-11-21 16:55:00,110.04,110.285,110.035,110.095,1694500000.0
2007-11-21 17:00:00,110.095,110.185,109.91,110.005,2585300001.0
2007-11-21 17:05:00,110.0,110.03,109.855,109.895,2330500000.0
2007-11-21 17:10:00,109.885,109.99,109.84,109.955,1883200000.0
2007-11-21 17:15:00,109.965,110.04,109.88,110.0,1805200000.0
2007-11-21 17:20:00,110.0,110.01,109.875,109.9,1949900000.0
2007-11-21 17:25:00,109.91,109.94,109.855,109.895,1518000000.0
2007-11-21 17:30:00,109.9,109.93,109.765,109.835,2688600000.0
2007-11-21 17:35:00,109.835,109.9,109.795,109.81,2034700000.0
2007-11-21 17:40:00,109.815,109.85,109.75,109.79,1576600000.0
2007-11-21 17:45:00,109.78,109.91,109.725,109.83,1658699999.0
2007-11-21 17:50:00,109.835,109.84,109.555,109.56,2130000000.0
2007-11-21 17:55:00,109.555,109.64,109.445,109.47,4329500004.0
2007-11-21 18:00:00,109.46,109.54,109.285,109.305,2856300000.0
2007-11-21 18:05:00,109.305,109.51,109.195,109.465,3498000000.0
2007-11-21 18:10:00,109.465,109.83,109.465,109.78,2970800000.0
2007-11-21 18:15:00,109.78,109.78,109.585,109.585,3210500000.0
2007-11-21 18:20:00,109.59,109.6,109.46,109.58,2195899999.0
2007-11-21 18:25:00,109.58,109.75,109.54,109.73,2496399998.0
2007-11-21 18:30:00,109.725,109.81,109.68,109.715,3067799998.0
2007-11-21 18:35:00,109.715,109.925,109.705,109.845,2913399998.0
2007-11-21 18:40:00,109.845,109.85,109.765,109.79,3187500004.0
2007-11-21 18:45:00,109.79,109.8,109.665,109.71,3409100006.0
2007-11-21 18:50:00,109.71,109.74,109.625,109.73,2497800000.0
2007-11-21 18:55:00,109.73,109.76,109.625,109.695,2581100000.0
2007-11-21 19:00:00,109.695,109.76,109.655,109.75,2354600000.0
2007-11-21 19:05:00,109.76,109.78,109.68,109.68,1464100000.0
2007-11-21 19:10:00,109.68,109.72,109.625,109.68,1350700000.0
2007-11-21 19:15:00,109.68,109.725,109.655,109.69,1085700000.0
2007-11-21 19:20:00,109.69,109.69,109.58,109.61,1743300007.0
2007-11-21 19:25:00,109.61,109.63,109.545,109.605,1035900000.0
2007-11-21 19:30:00,109.605,109.63,109.42,109.43,1559700000.0
2007-11-21 19:35:00,109.415,109.61,109.37,109.61,2382100000.0
2007-11-21 19:40:00,109.61,109.72,109.545,109.71,1113900000.0
2007-11-21 19:45:00,109.71,109.73,109.64,109.69,1547200000.0
2007-11-21 19:50:00,109.69,109.73,109.615,109.705,1695399997.0
2007-11-21 19:55:00,109.695,109.94,109.675,109.93,2755899997.0
2007-11-21 20:00:00,109.915,110.02,109.825,109.93,2656000000.0
2007-11-21 20:05:00,109.93,109.94,109.82,109.825,2374400002.0
2007-11-21 20:10:00,109.83,109.84,109.76,109.805,2104399999.0
2007-11-21 20:15:00,109.805,109.84,109.77,109.83,1672500001.0
2007-11-21 20:20:00,109.83,109.87,109.78,109.8,1730500000.0
2007-11-21 20:25:00,109.8,109.8,109.71,109.77,1646600002.0
2007-11-21 20:30:00,109.76,109.86,109.74,109.82,1678000002.0
2007-11-21 20:35:00,109.82,109.9,109.8,109.85,1070300000.0
2007-11-21 20:40:00,109.85,109.85,109.77,109.85,1378800000.0
2007-11-21 20:45:00,109.85,109.85,109.71,109.75,1554000002.0
2007-11-21 20:50:00,109.75,109.78,109.73,109.73,1271799998.0
2007-11-21 20:55:00,109.75,109.94,109.73,109.91,2110999999.0
2007-11-21 21:00:00,109.91,109.98,109.91,109.97,1161100000.0
2007-11-21 21:05:00,109.98,110.0,109.92,109.99,1611500000.0
2007-11-21 21:10:00,109.99,110.05,109.95,109.98,1593600000.0
2007-11-21 21:15:00,109.98,110.03,109.95,110.03,1237000001.0
2007-11-21 21:20:00,110.03,110.09,110.03,110.07,1549800003.0
2007-11-21 21:25:00,110.07,110.08,110.02,110.06,1550700000.0
2007-11-21 21:30:00,110.07,110.2,110.07,110.14,1284400000.0
2007-11-21 21:35:00,110.14,110.17,110.11,110.11,1137900000.0
2007-11-21 21:40:00,110.11,110.12,110.04,110.05,1405700000.0
2007-11-21 21:45:00,110.05,110.07,109.99,110.0,1838300000.0
2007-11-21 21:50:00,110.0,110.16,109.98,110.13,1760500001.0
2007-11-21 21:55:00,110.13,110.15,109.98,109.98,1073700000.0
2007-11-21 22:00:00,109.98,110.09,109.98,110.09,2272599999.0
2007-11-21 22:05:00,110.09,110.26,110.08,110.24,3394699999.0
2007-11-21 22:10:00,110.24,110.24,110.11,110.14,4007500002.0
2007-11-21 22:15:00,110.14,110.15,109.97,110.01,2526100011.0
2007-11-21 22:20:00,110.01,110.01,109.92,110.0,1930500000.0
2007-11-21 22:25:00,110.0,110.03,109.925,109.925,1311300001.0
2007-11-21 22:30:00,109.935,109.96,109.835,109.865,2153700001.0
2007-11-21 22:35:00,109.87,109.91,109.835,109.895,2542100005.0
2007-11-21 22:40:00,109.895,109.91,109.805,109.86,1956900001.0
2007-11-21 22:45:00,109.86,109.9,109.845,109.87,1160299999.0
2007-11-21 22:50:00,109.87,109.89,109.8,109.84,1068400000.0
2007-11-21 22:55:00,109.84,109.86,109.76,109.8,1657600000.0
2007-11-21 23:00:00,109.8,109.81,109.72,109.73,2165700000.0
2007-11-21 23:05:00,109.73,109.75,109.675,109.685,1164200000.0
2007-11-21 23:10:00,109.69,109.73,109.645,109.67,1195800000.0
2007-11-21 23:15:00,109.67,109.67,109.575,109.58,1773700001.0
2007-11-21 23:20:00,109.58,109.73,109.565,109.73,1704700000.0
2007-11-21 23:25:00,109.73,109.94,109.73,109.9,1201600000.0
2007-11-21 23:30:00,109.9,109.92,109.825,109.84,1347400000.0
2007-11-21 23:35:00,109.85,109.86,109.735,109.755,1069200000.0
2007-11-21 23:40:00,109.755,109.82,109.695,109.805,1478699998.0
2007-11-21 23:45:00,109.805,109.88,109.8,109.875,1181800000.0
2007-11-21 23:50:00,109.875,109.89,109.75,109.76,1105100000.0
2007-11-21 23:55:00,109.745,109.835,109.73,109.81,885600000.0
2007-11-22 00:00:00,109.97,109.97,109.92,109.94,100800000.0
2007-11-22 00:05:00,109.93,109.97,109.92,109.955,187000000.0
2007-11-22 00:10:00,109.87,109.97,109.78,109.96,166400000.0
2007-11-22 00:15:00,109.95,109.95,109.83,109.9,591500000.0
2007-11-22 00:20:00,109.9,109.905,109.78,109.81,560100000.0
2007-11-22 00:25:00,109.9,109.93,109.78,109.92,878400000.0
2007-11-22 00:30:00,109.92,109.97,109.85,109.95,377600000.0
2007-11-22 00:35:00,109.96,110.04,109.96,110.02,704100000.0
2007-11-22 00:40:00,110.02,110.02,109.95,109.99,1713699999.0
2007-11-22 00:45:00,109.99,110.05,109.98,110.04,1341500000.0
2007-11-22 00:50:00,110.035,110.065,109.99,110.065,1073800000.0
2007-11-22 00:55:00,110.05,110.095,109.925,109.96,1711899995.0
2007-11-22 01:00:00,109.96,109.98,109.89,109.91,1107100000.0
2007-11-22 01:05:00,109.91,109.95,109.845,109.85,1057200000.0
2007-11-22 01:10:00,109.85,109.86,109.695,109.775,3113400019.0
2007-11-22 01:15:00,109.775,109.8,109.765,109.775,1028700000.0
2007-11-22 01:20:00,109.775,109.8,109.76,109.78,1192599988.0
2007-11-22 01:25:00,109.78,109.8,109.725,109.75,1897099967.0
2007-11-22 01:30:00,109.75,109.87,109.75,109.84,1935299992.0
2007-11-22 01:35:00,109.84,109.84,109.73,109.82,2857399995.0
2007-11-22 01:40:00,109.815,109.83,109.795,109.83,1032900000.0
2007-11-22 01:45:00,109.83,109.84,109.805,109.82,819799992.0
2007-11-22 01:50:00,109.82,109.85,109.775,109.8,1377999997.0
2007-11-22 01:55:00,109.79,109.81,109.69,109.71,1639699996.0
2007-11-22 02:00:00,109.71,109.71,109.62,109.69,2809699984.0
2007-11-22 02:05:00,109.69,109.77,109.675,109.76,1930900000.0
2007-11-22 02:10:00,109.76,109.865,109.72,109.845,3165599999.0
2007-11-22 02:15:00,109.845,109.855,109.78,109.82,2638100004.0
2007-11-22 02:20:00,109.83,109.885,109.805,109.865,1976199999.0
2007-11-22 02:25:00,109.87,109.89,109.835,109.865,1107900007.0
2007-11-22 02:30:00,109.85,109.925,109.85,109.905,1915800001.0
2007-11-22 02:35:00,109.905,109.97,109.875,109.96,2325400002.0
2007-11-22 02:40:00,109.96,110.03,109.945,110.03,3576100005.0
2007-11-22 02:45:00,110.03,110.045,109.95,110.0,2431000001.0
2007-11-22 02:50:00,110.0,110.03,109.97,110.005,2294600000.0
2007-11-22 02:55:00,109.995,110.005,109.81,109.9,4531400013.0
2007-11-22 03:00:00,109.9,109.97,109.86,109.915,3682000000.0
2007-11-22 03:05:00,109.915,109.995,109.885,109.97,3528199999.0
2007-11-22 03:10:00,109.97,109.97,109.945,109.96,1662300000.0
2007-11-22 03:15:00,109.96,109.99,109.945,109.975,1740800001.0
2007-11-22 03:20:00,109.975,109.98,109.935,109.97,1503300000.0
2007-11-22 03:25:00,109.96,110.025,109.955,109.96,1588900006.0
2007-11-22 03:30:00,109.98,110.07,109.98,110.05,1707500006.0
2007-11-22 03:35:00,110.05,110.1,110.04,110.09,2163400000.0
2007-11-22 03:40:00,110.1,110.17,110.08,110.16,3126000000.0
2007-11-22 03:45:00,110.16,110.18,110.06,110.07,2802500000.0
2007-11-22 03:50:00,110.075,110.1,110.05,110.08,2085500000.0
2007-11-22 03:55:00,110.08,110.18,110.08,110.16,3025300007.0
2007-11-22 04:00:00,110.165,110.21,110.13,110.18,3818300007.0
2007-11-22 04:05:00,110.18,110.28,110.16,110.19,3993000000.0
2007-11-22 04:10:00,110.19,110.24,110.145,110.21,2930300002.0
2007-11-22 04:15:00,110.21,110.3,110.21,110.29,1972900000.0
2007-11-22 04:20:00,110.29,110.5,110.27,110.48,4078399997.0
2007-11-22 04:25:00,110.475,110.64,110.465,110.61,4160500000.0
2007-11-22 04:30:00,110.61,110.75,110.58,110.72,3650800000.0
2007-11-22 04:35:00,110.72,110.99,110.68,110.83,4099000001.0
2007-11-22 04:40:00,110.815,110.9,110.78,110.9,3896300000.0
2007-11-22 04:45:00,110.9,110.98,110.855,110.98,2470300000.0
2007-11-22 04:50:00,110.98,111.005,110.905,110.95,3101000000.0
2007-11-22 04:55:00,110.95,110.95,110.88,110.89,1318700003.0
2007-11-22 05:00:00,110.88,110.92,110.85,110.86,2533899999.0
2007-11-22 05:05:00,110.88,110.88,110.705,110.725,2410599996.0
2007-11-22 05:10:00,110.725,110.73,110.525,110.66,2889200001.0
2007-11-22 05:15:00,110.67,110.82,110.625,110.815,3538600000.0
2007-11-22 05:20:00,110.815,110.885,110.785,110.83,3350800001.0
2007-11-22 05:25:00,110.83,111.14,110.8,111.14,4394600001.0
2007-11-22 05:30:00,111.14,111.14,110.99,111.06,4891500001.0
2007-11-22 05:35:00,111.06,111.07,110.905,110.97,3367900000.0
2007-11-22 05:40:00,110.97,111.04,110.945,111.0,2382800000.0
2007-11-22 05:45:00,111.0,111.07,110.99,111.025,2980600004.0
2007-11-22 05:50:00,111.02,111.15,111.005,111.135,3196400000.0
2007-11-22 05:55:00,111.135,111.14,111.045,111.08,2380600000.0
2007-11-22 06:00:00,111.08,111.335,111.025,111.26,3717700001.0
2007-11-22 06:05:00,111.26,111.3,111.205,111.25,4829599998.0
2007-11-22 06:10:00,111.25,111.305,111.185,111.21,4203799999.0
2007-11-22 06:15:00,111.23,111.23,111.08,111.08,3163399992.0
2007-11-22 06:20:00,111.08,111.16,111.04,111.12,3382499990.0
2007-11-22 06:25:00,111.12,111.13,111.03,111.05,2641600006.0
2007-11-22 06:30:00,111.05,111.105,110.96,110.975,3545900008.0
2007-11-22 06:35:00,110.975,111.02,110.97,110.98,2482799990.0
2007-11-22 06:40:00,110.98,111.01,110.895,110.895,2875900000.0
2007-11-22 06:45:00,110.895,110.96,110.875,110.95,2848399997.0
2007-11-22 06:50:00,110.95,111.03,110.94,110.96,2678000002.0
2007-11-22 06:55:00,110.96,111.0,110.935,110.975,1918800001.0
2007-11-22 07:00:00,110.985,110.985,110.85,110.87,1241200000.0
2007-11-22 07:05:00,110.88,110.975,110.87,110.955,2047900000.0
2007-11-22 07:10:00,110.955,111.04,110.93,111.02,1854100002.0
2007-11-22 07:15:00,111.015,111.095,111.015,111.07,3822900004.0
2007-11-22 07:20:00,111.08,111.17,111.07,111.155,2835200001.0
2007-11-22 07:25:00,111.155,111.155,111.04,111.04,3182100000.0
2007-11-22 07:30:00,111.04,111.05,110.88,110.895,2561299998.0
2007-11-22 07:35:00,110.895,110.94,110.87,110.93,2114100004.0
2007-11-22 07:40:00,110.93,110.94,110.855,110.86,3371700000.0
2007-11-22 07:45:00,110.86,110.97,110.86,110.97,2567200000.0
2007-11-22 07:50:00,110.96,111.0,110.95,110.96,2260100000.0
2007-11-22 07:55:00,110.97,110.98,110.88,110.88,2450100000.0
2007-11-22 08:00:00,110.87,110.93,110.835,110.85,3222900004.0
2007-11-22 08:05:00,110.855,110.865,110.765,110.79,2765300005.0
2007-11-22 08:10:00,110.79,110.87,110.775,110.845,2895099994.0
2007-11-22 08:15:00,110.855,110.86,110.65,110.69,3457199999.0
2007-11-22 08:20:00,110.69,110.7,110.575,110.66,3755500002.0
2007-11-22 08:25:00,110.66,110.665,110.555,110.59,3888099995.0
2007-11-22 08:30:00,110.59,110.595,110.475,110.545,3290399998.0
2007-11-22 08:35:00,110.55,110.67,110.55,110.66,1988700001.0
2007-11-22 08:40:00,110.66,110.67,110.62,110.63,2596000000.0
2007-11-22 08:45:00,110.63,110.63,110.395,110.42,3929100004.0
2007-11-22 08:50:00,110.42,110.45,110.275,110.32,3878800000.0
2007-11-22 08:55:00,110.32,110.39,110.27,110.39,3012400000.0
2007-11-22 09:00:00,110.39,110.46,110.38,110.43,2543500014.0
2007-11-22 09:05:00,110.43,110.49,110.385,110.415,1809700008.0
2007-11-22 09:10:00,110.425,110.45,110.345,110.36,2131999993.0
2007-11-22 09:15:00,110.36,110.445,110.345,110.435,2134000000.0
2007-11-22 09:20:00,110.435,110.68,110.41,110.55,3000200003.0
2007-11-22 09:25:00,110.55,110.57,110.45,110.455,2174500002.0
2007-11-22 09:30:00,110.465,110.52,110.455,110.485,1463500000.0
2007-11-22 09:35:00,110.485,110.565,110.465,110.515,1342600000.0
2007-11-22 09:40:00,110.515,110.62,110.45,110.59,1432700000.0
2007-11-22 09:45:00,110.6,110.62,110.485,110.52,889700000.0
2007-11-22 09:50:00,110.51,110.72,110.495,110.69,1730400002.0
2007-11-22 09:55:00,110.685,110.725,110.665,110.705,1785400000.0
2007-11-22 10:00:00,110.705,110.785,110.67,110.77,2575999992.0
2007-11-22 10:05:00,110.765,110.87,110.655,110.835,2755800004.0
2007-11-22 10:10:00,110.83,110.97,110.805,110.97,2981299995.0
2007-11-22 10:15:00,110.97,110.99,110.835,110.85,1914399997.0
2007-11-22 10:20:00,110.85,110.86,110.7,110.7,2752100000.0
2007-11-22 10:25:00,110.69,110.71,110.555,110.635,1544200000.0
2007-11-22 10:30:00,110.635,110.695,110.505,110.53,1449000000.0
2007-11-22 10:35:00,110.53,110.56,110.46,110.49,1880800005.0
2007-11-22 10:40:00,110.49,110.56,110.46,110.47,1385899991.0
2007-11-22 10:45:00,110.47,110.47,110.34,110.43,1609199998.0
2007-11-22 10:50:00,110.43,110.565,110.405,110.55,2309000000.0
2007-11-22 10:55:00,110.55,110.635,110.42,110.465,2043100000.0
2007-11-22 11:00:00,110.46,110.54,110.425,110.52,1622100000.0
2007-11-22 11:05:00,110.53,110.6,110.495,110.59,1777700001.0
2007-11-22 11:10:00,110.59,110.83,110.56,110.785,2311799997.0
2007-11-22 11:15:00,110.785,110.795,110.67,110.7,1863300002.0
2007-11-22 11:20:00,110.7,110.78,110.67,110.76,1181100000.0
2007-11-22 11:25:00,110.76,110.775,110.625,110.64,1291399997.0
2007-11-22 11:30:00,110.63,110.66,110.545,110.575,1882500002.0
2007-11-22 11:35:00,110.575,110.68,110.535,110.67,1332400000.0
2007-11-22 11:40:00,110.67,110.69,110.61,110.625,1016300000.0
2007-11-22 11:45:00,110.625,110.71,110.625,110.685,1621999999.0
2007-11-22 11:50:00,110.685,110.74,110.625,110.635,1613300001.0
2007-11-22 11:55:00,110.635,110.65,110.555,110.57,870700000.0
2007-11-22 12:00:00,110.57,110.6,110.49,110.56,1677099999.0
2007-11-22 12:05:00,110.56,110.59,110.545,110.555,508900000.0
2007-11-22 12:10:00,110.555,110.565,110.445,110.52,1086700000.0
2007-11-22 12:15:00,110.505,110.53,110.445,110.46,672400001.0
2007-11-22 12:20:00,110.46,110.6,110.435,110.59,1099800000.0
2007-11-22 12:25:00,110.59,110.63,110.545,110.6,1382000000.0
2007-11-22 12:30:00,110.6,110.62,110.535,110.59,1575799993.0
2007-11-22 12:35:00,110.59,110.62,110.505,110.59,1848000000.0
2007-11-22 12:40:00,110.59,110.605,110.495,110.56,1596499990.0
2007-11-22 12:45:00,110.55,110.65,110.55,110.57,1441799994.0
2007-11-22 12:50:00,110.63,110.68,110.485,110.505,2199600001.0
2007-11-22 12:55:00,110.5,110.54,110.485,110.52,1956600000.0
2007-11-22 13:00:00,110.52,110.55,110.505,110.53,960500000.0
2007-11-22 13:05:00,110.53,110.54,110.495,110.52,844200000.0
2007-11-22 13:10:00,110.52,110.56,110.51,110.55,897000000.0
2007-11-22 13:15:00,110.55,110.61,110.545,110.58,1303900000.0
2007-11-22 13:20:00,110.58,110.59,110.545,110.58,1764699995.0
2007-11-22 13:25:00,110.58,110.615,110.555,110.58,1544499995.0
2007-11-22 13:30:00,110.59,110.62,110.565,110.59,977900005.0
2007-11-22 13:35:00,110.59,110.655,110.58,110.63,806199999.0
2007-11-22 13:40:00,110.63,110.63,110.585,110.59,948900000.0
2007-11-22 13:45:00,110.585,110.59,110.535,110.54,929400000.0
2007-11-22 13:50:00,110.54,110.56,110.52,110.54,488000000.0
2007-11-22 13:55:00,110.54,110.54,110.19,110.23,1113300000.0
2007-11-22 14:00:00,110.235,110.45,110.225,110.44,1964400000.0
2007-11-22 14:05:00,110.435,110.45,110.35,110.38,1029000000.0
2007-11-22 14:10:00,110.38,110.41,110.36,110.36,835400000.0
2007-11-22 14:15:00,110.36,110.38,110.345,110.37,1565299998.0
2007-11-22 14:20:00,110.37,110.37,110.34,110.36,531700000.0
2007-11-22 14:25:00,110.36,110.36,110.3,110.325,380800000.0
2007-11-22 14:30:00,110.325,110.36,110.245,110.36,1946000000.0
2007-11-22 14:35:00,110.36,110.36,110.245,110.25,2224999996.0
2007-11-22 14:40:00,110.25,110.26,110.18,110.205,1506899999.0
2007-11-22 14:45:00,110.2,110.28,110.17,110.24,1959900001.0
2007-11-22 14:50:00,110.22,110.3,110.12,110.12,3033800006.0
2007-11-22 14:55:00,110.12,110.21,110.095,110.13,1581600000.0
2007-11-22 15:00:00,110.13,110.16,110.07,110.11,1461800009.0
2007-11-22 15:05:00,110.1,110.19,110.095,110.165,1297100001.0
2007-11-22 15:10:00,110.165,110.22,110.145,110.18,1245200002.0
2007-11-22 15:15:00,110.18,110.2,110.135,110.18,735500000.0
2007-11-22 15:20:00,110.18,110.24,110.175,110.19,1046300000.0
2007-11-22 15:25:00,110.19,110.22,110.16,110.2,522300000.0
2007-11-22 15:30:00,110.2,110.24,110.185,110.225,964700000.0
2007-11-22 15:35:00,110.225,110.36,110.225,110.29,1052100000.0
2007-11-22 15:40:00,110.295,110.32,110.255,110.27,654700000.0
2007-11-22 15:45:00,110.27,110.3,110.26,110.26,1193000000.0
2007-11-22 15:50:00,110.26,110.27,110.23,110.235,1089300000.0
2007-11-22 15:55:00,110.235,110.29,110.225,110.25,1588299999.0
2007-11-22 16:00:00,110.25,110.335,110.24,110.33,1768699991.0
2007-11-22 16:05:00,110.33,110.38,110.245,110.275,1923000000.0
2007-11-22 16:10:00,110.275,110.33,110.27,110.31,1186200000.0
2007-11-22 16:15:00,110.31,110.32,110.23,110.265,832000000.0
2007-11-22 16:20:00,110.265,110.3,110.265,110.29,1774699999.0
2007-11-22 16:25:00,110.29,110.31,110.255,110.29,2796899993.0
2007-11-22 16:30:00,110.29,110.29,110.22,110.25,2411799991.0
2007-11-22 16:35:00,110.25,110.28,110.25,110.265,1136699998.0
2007-11-22 16:40:00,110.265,110.28,110.23,110.275,1602400000.0
2007-11-22 16:45:00,110.275,110.475,110.27,110.475,2700400003.0
2007-11-22 16:50:00,110.475,110.53,110.42,110.5,2528100003.0
2007-11-22 16:55:00,110.495,110.5,110.26,110.275,2938899994.0
2007-11-22 17:00:00,110.33,110.41,110.315,110.39,2075000001.0
2007-11-22 17:05:00,110.39,110.39,110.33,110.38,1124400000.0
2007-11-22 17:10:00,110.38,110.4,110.305,110.305,1471100000.0
2007-11-22 17:15:00,110.305,110.38,110.305,110.31,1360900001.0
2007-11-22 17:20:00,110.305,110.38,110.305,110.35,1805900000.0
2007-11-22 17:25:00,110.35,110.4,110.32,110.39,1460300000.0
2007-11-22 17:30:00,110.38,110.39,110.305,110.35,652300000.0
2007-11-22 17:35:00,110.35,110.47,110.335,110.455,1096800002.0
2007-11-22 17:40:00,110.445,110.46,110.315,110.36,733800000.0
2007-11-22 17:45:00,110.36,110.4,110.325,110.33,1465899996.0
2007-11-22 17:50:00,110.33,110.34,110.13,110.22,1442700000.0
2007-11-22 17:55:00,110.21,110.23,109.815,109.86,2555900002.0
2007-11-22 18:00:00,109.855,109.98,109.825,109.98,1415500000.0
2007-11-22 18:05:00,109.98,109.99,109.945,109.97,881800000.0
2007-11-22 18:10:00,109.98,109.98,109.895,109.965,1015700000.0
2007-11-22 18:15:00,109.965,110.09,109.93,110.055,970500000.0
2007-11-22 18:20:00,110.045,110.14,110.035,110.08,1109100000.0
2007-11-22 18:25:00,110.05,110.125,110.02,110.05,638000000.0
2007-11-22 18:30:00,110.05,110.05,110.005,110.05,166400000.0
2007-11-22 18:35:00,110.05,110.05,110.005,110.03,286900000.0
2007-11-22 18:40:00,110.03,110.11,110.0,110.11,408300000.0
2007-11-22 18:45:00,110.11,110.12,110.055,110.08,585899998.0
2007-11-22 18:50:00,110.08,110.09,109.99,110.03,369900000.0
2007-11-22 18:55:00,110.02,110.16,109.965,110.135,622000001.0
2007-11-22 19:00:00,110.125,110.23,110.07,110.13,883600000.0
2007-11-22 19:05:00,110.14,110.14,110.095,110.11,227400000.0
2007-11-22 19:10:00,110.11,110.13,110.05,110.07,629100000.0
2007-11-22 19:15:00,110.07,110.07,110.035,110.07,331600001.0
2007-11-22 19:20:00,110.07,110.11,109.97,109.98,676600001.0
2007-11-22 19:25:00,109.98,109.99,109.96,109.97,915900003.0
2007-11-22 19:30:00,109.97,109.985,109.91,109.965,800300000.0
2007-11-22 19:35:00,109.965,110.03,109.94,110.005,661300000.0
2007-11-22 19:40:00,110.005,110.05,109.94,109.975,838200000.0
2007-11-22 19:45:00,109.97,110.05,109.95,110.05,792399999.0
2007-11-22 19:50:00,110.05,110.05,109.97,110.02,891300001.0
2007-11-22 19:55:00,110.04,110.06,109.95,110.02,686400000.0
2007-11-22 20:00:00,110.03,110.1,110.005,110.055,873900004.0
2007-11-22 20:05:00,110.035,110.28,110.035,110.27,1992400001.0
2007-11-22 20:10:00,110.27,110.33,110.25,110.33,437900000.0
2007-11-22 20:15:00,110.33,110.45,110.27,110.31,801200000.0
2007-11-22 20:20:00,110.31,110.31,110.165,110.175,982900000.0
2007-11-22 20:25:00,110.165,110.2,110.12,110.14,631700001.0
2007-11-22 20:30:00,110.14,110.21,110.12,110.21,180800000.0
2007-11-22 20:35:00,110.21,110.26,110.185,110.24,332500000.0
2007-11-22 20:40:00,110.24,110.29,110.22,110.28,199900000.0
2007-11-22 20:45:00,110.28,110.3,110.26,110.29,184300000.0
2007-11-22 20:50:00,110.29,110.36,110.27,110.335,216500000.0
2007-11-22 20:55:00,110.335,110.35,110.275,110.3,279500000.0
2007-11-22 21:00:00,110.28,110.35,110.28,110.35,261700000.0
2007-11-22 21:05:00,110.35,110.4,110.34,110.39,535500000.0
2007-11-22 21:10:00,110.39,110.44,110.335,110.39,546600002.0
2007-11-22 21:15:00,110.39,110.455,110.365,110.45,368200000.0
2007-11-22 21:20:00,110.425,110.44,110.375,110.395,326100000.0
2007-11-22 21:25:00,110.43,110.43,110.37,110.385,281800000.0
2007-11-22 21:30:00,110.385,110.43,110.33,110.355,364500000.0
2007-11-22 21:35:00,110.355,110.39,110.32,110.33,282500000.0
2007-11-22 21:40:00,110.34,110.35,110.31,110.34,185400000.0
2007-11-22 21:45:00,110.34,110.34,110.27,110.29,171100000.0
2007-11-22 21:50:00,110.265,110.29,110.25,110.25,231800000.0
2007-11-22 21:55:00,110.25,110.27,110.165,110.19,219700000.0
2007-11-22 22:00:00,110.18,110.23,110.16,110.19,548200000.0
2007-11-22 22:05:00,110.19,110.215,110.19,110.205,411000000.0
2007-11-22 22:10:00,110.205,110.27,110.2,110.23,409800000.0
2007-11-22 22:15:00,110.23,110.285,110.225,110.27,275300000.0
2007-11-22 22:20:00,110.26,110.27,110.14,110.18,524300000.0
2007-11-22 22:25:00,110.18,110.335,110.14,110.215,374900000.0
2007-11-22 22:30:00,110.215,110.22,110.195,110.205,364699999.0
2007-11-22 22:35:00,110.205,110.21,110.18,110.195,487600000.0
2007-11-22 22:40:00,110.2,110.21,110.18,110.18,368300004.0
2007-11-22 22:45:00,110.18,110.205,110.16,110.18,228399998.0
2007-11-22 22:50:00,110.18,110.21,110.115,110.17,486500000.0
2007-11-22 22:55:00,110.17,110.185,110.14,110.155,432800000.0
2007-11-22 23:00:00,110.17,110.17,110.12,110.15,359600000.0
2007-11-22 23:05:00,110.155,110.17,110.11,110.11,258400000.0
2007-11-22 23:10:00,110.155,110.155,110.08,110.11,480500001.0
2007-11-22 23:15:00,110.11,110.11,110.06,110.065,815500000.0
2007-11-22 23:20:00,110.065,110.08,110.035,110.045,517600001.0
2007-11-22 23:25:00,110.045,110.11,110.025,110.03,814300000.0
2007-11-22 23:30:00,110.03,110.06,110.01,110.06,486400000.0
2007-11-22 23:35:00,110.06,110.08,109.96,109.995,898999997.0
2007-11-22 23:40:00,109.995,110.02,109.995,110.01,209000000.0
2007-11-22 23:45:00,110.01,110.02,109.98,109.99,673800002.0
2007-11-22 23:50:00,109.99,109.99,109.935,109.98,565100000.0
2007-11-22 23:55:00,109.98,109.98,109.93,109.95,169200000.0
2007-11-23 00:00:00,109.95,110.01,109.935,110.0,945400000.0
2007-11-23 00:05:00,110.0,110.02,109.95,109.99,980500000.0
2007-11-23 00:10:00,109.99,110.08,109.96,110.07,1613700000.0
2007-11-23 00:15:00,110.065,110.15,110.05,110.12,854600000.0
2007-11-23 00:20:00,110.12,110.14,110.11,110.12,395700000.0
2007-11-23 00:25:00,110.12,110.15,110.1,110.14,567700000.0
2007-11-23 00:30:00,110.14,110.19,110.105,110.19,578099999.0
2007-11-23 00:35:00,110.19,110.24,110.175,110.2,409900000.0
2007-11-23 00:40:00,110.2,110.26,110.14,110.15,974800002.0
2007-11-23 00:45:00,110.15,110.155,110.12,110.12,278700000.0
2007-11-23 00:50:00,110.12,110.16,110.12,110.16,381600000.0
2007-11-23 00:55:00,110.16,110.22,110.12,110.22,661199999.0
2007-11-23 01:00:00,110.22,110.24,110.19,110.23,637899999.0
2007-11-23 01:05:00,110.23,110.24,110.14,110.2,1154200006.0
2007-11-23 01:10:00,110.2,110.2,110.14,110.16,543700004.0
2007-11-23 01:15:00,110.16,110.16,110.07,110.08,488900000.0
2007-11-23 01:20:00,110.08,110.13,110.07,110.1,627200000.0
2007-11-23 01:25:00,110.1,110.12,110.075,110.1,671200000.0
2007-11-23 01:30:00,110.1,110.11,110.03,110.04,1208899993.0
2007-11-23 01:35:00,110.04,110.09,110.03,110.06,814099991.0
2007-11-23 01:40:00,110.07,110.1,110.05,110.06,693899995.0
2007-11-23 01:45:00,110.075,110.14,110.06,110.09,926500003.0
2007-11-23 01:50:00,110.09,110.13,110.09,110.1,886899998.0
2007-11-23 01:55:00,110.1,110.11,110.07,110.09,551700000.0
2007-11-23 02:00:00,110.09,110.1,110.06,110.09,1170399997.0
2007-11-23 02:05:00,110.08,110.09,110.04,110.04,763100000.0
2007-11-23 02:10:00,110.04,110.07,110.02,110.03,996099998.0
2007-11-23 02:15:00,110.03,110.08,110.0,110.05,1505400000.0
2007-11-23 02:20:00,110.06,110.12,110.055,110.095,1679000006.0
2007-11-23 02:25:00,110.095,110.125,110.09,110.12,1031499999.0
2007-11-23 02:30:00,110.1,110.17,110.1,110.17,1060499996.0
2007-11-23 02:35:00,110.17,110.22,110.17,110.22,903600000.0
2007-11-23 02:40:00,110.22,110.26,110.21,110.235,1043300000.0
2007-11-23 02:45:00,110.235,110.28,110.23,110.27,825000000.0
2007-11-23 02:50:00,110.27,110.3,110.24,110.3,1104400007.0
2007-11-23 02:55:00,110.3,110.4,110.285,110.38,1705999993.0
2007-11-23 03:00:00,110.39,110.39,110.3,110.31,1644899992.0
2007-11-23 03:05:00,110.31,110.39,110.26,110.27,1842599996.0
2007-11-23 03:10:00,110.27,110.34,110.22,110.24,1824699989.0
2007-11-23 03:15:00,110.24,110.25,110.205,110.235,1402899997.0
2007-11-23 03:20:00,110.235,110.36,110.165,110.34,3781599996.0
2007-11-23 03:25:00,110.34,110.345,110.25,110.335,1599799998.0
2007-11-23 03:30:00,110.335,110.34,110.2,110.25,2236300000.0
2007-11-23 03:35:00,110.25,110.44,110.25,110.38,3215599976.0
2007-11-23 03:40:00,110.38,110.43,110.36,110.37,2983999994.0
2007-11-23 03:45:00,110.37,110.37,110.135,110.15,4153500000.0
2007-11-23 03:50:00,110.15,110.18,110.03,110.15,3900999999.0
2007-11-23 03:55:00,110.15,110.15,110.055,110.11,4857499975.0
2007-11-23 04:00:00,110.11,110.21,110.075,110.185,3149700006.0
2007-11-23 04:05:00,110.2,110.2,110.095,110.125,2853399987.0
2007-11-23 04:10:00,110.125,110.165,110.065,110.11,2611999997.0
2007-11-23 04:15:00,110.11,110.13,110.06,110.12,2835700000.0
2007-11-23 04:20:00,110.12,110.18,110.095,110.16,2316400002.0
2007-11-23 04:25:00,110.15,110.17,110.105,110.15,1387200000.0
2007-11-23 04:30:00,110.15,110.17,109.945,110.01,3521899999.0
2007-11-23 04:35:00,110.01,110.125,109.97,110.075,2903499990.0
2007-11-23 04:40:00,110.075,110.125,110.03,110.085,1859299998.0
2007-11-23 04:45:00,110.085,110.09,109.94,110.01,2638000003.0
2007-11-23 04:50:00,110.01,110.02,109.88,109.92,1892600001.0
2007-11-23 04:55:00,109.92,109.93,109.86,109.91,1451700001.0
2007-11-23 05:00:00,109.93,109.95,109.9,109.95,1236699997.0
2007-11-23 05:05:00,109.95,110.04,109.935,109.995,1626399996.0
2007-11-23 05:10:00,109.995,110.0,109.92,109.95,1125500000.0
2007-11-23 05:15:00,109.95,110.04,109.945,109.97,1622899993.0
2007-11-23 05:20:00,109.97,110.03,109.95,109.955,1157099986.0
2007-11-23 05:25:00,109.97,110.08,109.95,110.08,1650999991.0
2007-11-23 05:30:00,110.08,110.09,110.055,110.07,765300000.0
2007-11-23 05:35:00,110.06,110.08,109.95,109.96,1913599999.0
2007-11-23 05:40:00,109.96,109.96,109.905,109.93,1669700000.0
2007-11-23 05:45:00,109.94,109.94,109.83,109.855,1861500002.0
2007-11-23 05:50:00,109.855,109.86,109.795,109.82,1318199999.0
2007-11-23 05:55:00,109.81,109.82,109.73,109.77,1671300000.0
2007-11-23 06:00:00,109.77,109.86,109.765,109.83,2474499996.0
2007-11-23 06:05:00,109.83,109.85,109.76,109.78,1381700000.0
2007-11-23 06:10:00,109.765,109.77,109.665,109.69,2408699995.0
2007-11-23 06:15:00,109.69,109.7,109.565,109.61,3520399993.0
2007-11-23 06:20:00,109.61,109.74,109.595,109.72,1865899996.0
2007-11-23 06:25:00,109.72,109.73,109.585,109.63,3351600000.0
2007-11-23 06:30:00,109.63,109.75,109.615,109.68,3051799998.0
2007-11-23 06:35:00,109.7,109.74,109.655,109.695,2314100002.0
2007-11-23 06:40:00,109.695,109.735,109.665,109.72,1876900007.0
2007-11-23 06:45:00,109.72,109.72,109.665,109.7,1110500001.0
2007-11-23 06:50:00,109.7,109.71,109.65,109.7,1986199998.0
2007-11-23 06:55:00,109.7,109.74,109.675,109.73,811200000.0
2007-11-23 07:00:00,109.73,109.73,109.565,109.59,2280300000.0
2007-11-23 07:05:00,109.59,109.6,109.525,109.56,2427099994.0
2007-11-23 07:10:00,109.56,109.65,109.545,109.615,1292700000.0
2007-11-23 07:15:00,109.62,109.7,109.595,109.66,1561600000.0
2007-11-23 07:20:00,109.66,109.67,109.605,109.62,1296700000.0
2007-11-23 07:25:00,109.62,109.65,109.6,109.65,1173000000.0
2007-11-23 07:30:00,109.65,109.71,109.615,109.71,1236800000.0
2007-11-23 07:35:00,109.7,109.72,109.655,109.68,1413100000.0
2007-11-23 07:40:00,109.68,109.73,109.665,109.705,1539799998.0
2007-11-23 07:45:00,109.705,109.705,109.615,109.65,2059399998.0
2007-11-23 07:50:00,109.65,109.74,109.625,109.73,2095800002.0
2007-11-23 07:55:00,109.73,109.73,109.625,109.655,1291800000.0
2007-11-23 08:00:00,109.655,109.69,109.64,109.69,1508200000.0
2007-11-23 08:05:00,109.69,109.7,109.635,109.65,1291399996.0
2007-11-23 08:10:00,109.65,109.72,109.53,109.53,1804099998.0
2007-11-23 08:15:00,109.555,109.64,109.52,109.525,2733900009.0
2007-11-23 08:20:00,109.525,109.57,109.51,109.53,2471599997.0
2007-11-23 08:25:00,109.53,109.55,109.505,109.51,1833399998.0
2007-11-23 08:30:00,109.51,109.53,109.425,109.43,2093799986.0
2007-11-23 08:35:00,109.43,109.62,109.43,109.6,2608199997.0
2007-11-23 08:40:00,109.6,109.715,109.6,109.65,2822500001.0
2007-11-23 08:45:00,109.65,109.715,109.605,109.695,3153600002.0
2007-11-23 08:50:00,109.695,109.725,109.645,109.705,2818700000.0
2007-11-23 08:55:00,109.705,109.79,109.685,109.78,3959599999.0
2007-11-23 09:00:00,109.78,109.79,109.57,109.57,3760000000.0
2007-11-23 09:05:00,109.575,109.62,109.43,109.45,3589300000.0
2007-11-23 09:10:00,109.45,109.55,109.195,109.48,5081099997.0
2007-11-23 09:15:00,109.48,109.52,109.345,109.345,3116799997.0
2007-11-23 09:20:00,109.345,109.35,109.205,109.33,3385800000.0
2007-11-23 09:25:00,109.34,109.49,109.325,109.44,3523399998.0
2007-11-23 09:30:00,109.44,109.45,109.375,109.39,3179899999.0
2007-11-23 09:35:00,109.38,109.465,109.345,109.39,4877800010.0
2007-11-23 09:40:00,109.4,109.45,109.285,109.36,1263700000.0
2007-11-23 09:45:00,109.36,109.49,109.3,109.48,2328300000.0
2007-11-23 09:50:00,109.455,109.52,109.365,109.415,3256300005.0
2007-11-23 09:55:00,109.405,109.45,109.385,109.42,2354200001.0
2007-11-23 10:00:00,109.42,109.46,109.405,109.46,1845399993.0
2007-11-23 10:05:00,109.46,109.53,109.445,109.485,1878499998.0
2007-11-23 10:10:00,109.49,109.53,109.195,109.27,4074699998.0
2007-11-23 10:15:00,109.27,109.41,109.245,109.335,2952500000.0
2007-11-23 10:20:00,109.335,109.47,109.315,109.46,3937900000.0
2007-11-23 10:25:00,109.46,109.81,109.385,109.785,3637800000.0
2007-11-23 10:30:00,109.785,109.85,109.635,109.64,3431500000.0
2007-11-23 10:35:00,109.65,109.79,109.635,109.78,3422500000.0
2007-11-23 10:40:00,109.775,109.82,109.715,109.74,4390400005.0
2007-11-23 10:45:00,109.74,109.79,109.695,109.76,3785899999.0
2007-11-23 10:50:00,109.76,109.79,109.71,109.775,4004000001.0
2007-11-23 10:55:00,109.775,109.87,109.74,109.85,3378300004.0
2007-11-23 11:00:00,109.845,109.97,109.84,109.9,3705800000.0
2007-11-23 11:05:00,109.9,110.035,109.735,109.795,5217899998.0
2007-11-23 11:10:00,109.795,109.82,109.745,109.77,3885699996.0
2007-11-23 11:15:00,109.775,109.82,109.695,109.73,2308999999.0
2007-11-23 11:20:00,109.705,109.985,109.695,109.97,2520400000.0
2007-11-23 11:25:00,109.975,110.06,109.83,109.83,4848100000.0
2007-11-23 11:30:00,109.83,109.85,109.705,109.845,4331199997.0
2007-11-23 11:35:00,109.85,109.945,109.825,109.92,5019399995.0
2007-11-23 11:40:00,109.925,109.945,109.795,109.84,4218600000.0
2007-11-23 11:45:00,109.84,109.87,109.78,109.8,3595900002.0
2007-11-23 11:50:00,109.8,109.95,109.795,109.87,3977099993.0
2007-11-23 11:55:00,109.87,109.935,109.77,109.83,3952099994.0
2007-11-23 12:00:00,109.825,109.885,109.795,109.875,4152299998.0
2007-11-23 12:05:00,109.885,109.89,109.785,109.855,5204599996.0
2007-11-23 12:10:00,109.855,109.88,109.79,109.815,3505600006.0
2007-11-23 12:15:00,109.815,109.835,109.755,109.83,2432300000.0
2007-11-23 12:20:00,109.83,109.855,109.67,109.685,4742600000.0
2007-11-23 12:25:00,109.675,109.72,109.57,109.595,5695799999.0
2007-11-23 12:30:00,109.59,109.62,109.505,109.615,4569200000.0
2007-11-23 12:35:00,109.615,109.685,109.55,109.59,6005800000.0
2007-11-23 12:40:00,109.595,109.65,109.54,109.565,4157300001.0
2007-11-23 12:45:00,109.565,109.595,109.485,109.58,5202700003.0
2007-11-23 12:50:00,109.585,109.605,109.44,109.455,4658500002.0
2007-11-23 12:55:00,109.45,109.46,109.26,109.4,5357600002.0
2007-11-23 13:00:00,109.4,109.54,109.325,109.54,4323300001.0
2007-11-23 13:05:00,109.54,109.615,109.425,109.465,4111500000.0
2007-11-23 13:10:00,109.47,109.5,109.4,109.45,3742999999.0
2007-11-23 13:15:00,109.45,109.55,109.45,109.48,4390699989.0
2007-11-23 13:20:00,109.48,109.53,109.45,109.5,2784099992.0
2007-11-23 13:25:00,109.5,109.5,109.33,109.34,2777700007.0
2007-11-23 13:30:00,109.34,109.49,109.34,109.47,2427100000.0
2007-11-23 13:35:00,109.47,109.47,109.39,109.41,1036500001.0
2007-11-23 13:40:00,109.41,109.49,109.41,109.43,1235299998.0
2007-11-23 13:45:00,109.43,109.44,109.345,109.39,1130600003.0
2007-11-23 13:50:00,109.4,109.45,109.34,109.36,1952100001.0
2007-11-23 13:55:00,109.35,109.43,109.34,109.42,2375000003.0
2007-11-23 14:00:00,109.42,109.46,109.42,109.46,2261999998.0
2007-11-23 14:05:00,109.455,109.51,109.44,109.48,1832399998.0
2007-11-23 14:10:00,109.48,109.54,109.43,109.52,2079600000.0
2007-11-23 14:15:00,109.52,109.57,109.51,109.56,2623399999.0
2007-11-23 14:20:00,109.56,109.63,109.52,109.58,3688299999.0
2007-11-23 14:25:00,109.58,109.59,109.51,109.53,2017200000.0
2007-11-23 14:30:00,109.53,109.56,109.45,109.47,2588699999.0
2007-11-23 14:35:00,109.47,109.47,109.4,109.43,2732499999.0
2007-11-23 14:40:00,109.43,109.45,109.39,109.44,2344000000.0
2007-11-23 14:45:00,109.44,109.44,109.2,109.24,4187200011.0
2007-11-23 14:50:00,109.24,109.49,109.22,109.45,4170800004.0
2007-11-23 14:55:00,109.45,109.48,109.41,109.48,2738000005.0
2007-11-23 15:00:00,109.48,109.55,109.44,109.51,3917900003.0
2007-11-23 15:05:00,109.51,109.57,109.42,109.43,4194499993.0
2007-11-23 15:10:00,109.44,109.45,109.32,109.35,3768999993.0
2007-11-23 15:15:00,109.35,109.37,109.26,109.36,5199499999.0
2007-11-23 15:20:00,109.36,109.36,109.23,109.24,3889599987.0
2007-11-23 15:25:00,109.24,109.3,109.2,109.28,2811600006.0
2007-11-23 15:30:00,109.28,109.3,109.2,109.28,3688500007.0
2007-11-23 15:35:00,109.28,109.36,109.26,109.28,3579600008.0
2007-11-23 15:40:00,109.28,109.33,109.22,109.24,3734999989.0
2007-11-23 15:45:00,109.24,109.3,109.22,109.23,3662299998.0
2007-11-23 15:50:00,109.24,109.25,109.195,109.21,2308800003.0
2007-11-23 15:55:00,109.21,109.22,109.15,109.2,1551299997.0
2007-11-23 16:00:00,109.2,109.32,109.18,109.26,3473500011.0
2007-11-23 16:05:00,109.26,109.36,109.25,109.35,3246100006.0
2007-11-23 16:10:00,109.34,109.36,109.305,109.33,1876500007.0
2007-11-23 16:15:00,109.33,109.35,109.26,109.33,1983699998.0
2007-11-23 16:20:00,109.33,109.33,109.27,109.3,1970400000.0
2007-11-23 16:25:00,109.3,109.3,109.2,109.23,1493300003.0
2007-11-23 16:30:00,109.23,109.425,109.22,109.41,4432400012.0
2007-11-23 16:35:00,109.4,109.42,109.32,109.37,4550199984.0
2007-11-23 16:40:00,109.37,109.41,109.33,109.36,3343200000.0
2007-11-23 16:45:00,109.36,109.41,109.25,109.28,3409299983.0
2007-11-23 16:50:00,109.28,109.28,109.18,109.21,3794600003.0
2007-11-23 16:55:00,109.21,109.22,109.06,109.08,4487100001.0
2007-11-23 17:00:00,109.08,109.16,109.04,109.08,4163700000.0
2007-11-23 17:05:00,109.08,109.16,109.07,109.15,2950000021.0
2007-11-23 17:10:00,109.15,109.16,109.07,109.07,1729100001.0
2007-11-23 17:15:00,109.09,109.24,109.07,109.22,4639700011.0
2007-11-23 17:20:00,109.22,109.26,109.18,109.19,2007000000.0
2007-11-23 17:25:00,109.18,109.22,109.16,109.16,2304900000.0
2007-11-23 17:30:00,109.16,109.18,109.07,109.13,2896299998.0
2007-11-23 17:35:00,109.13,109.22,109.1,109.2,3131300005.0
2007-11-23 17:40:00,109.2,109.23,109.11,109.11,2786700012.0
2007-11-23 17:45:00,109.1,109.11,108.99,109.01,2545100003.0
2007-11-23 17:50:00,109.01,109.06,108.99,109.05,2431099998.0
2007-11-23 17:55:00,109.05,109.15,109.04,109.11,2540100006.0
2007-11-23 18:00:00,109.11,109.31,109.11,109.3,3266199996.0
2007-11-23 18:05:00,109.3,109.36,109.25,109.33,4204500015.0
2007-11-23 18:10:00,109.33,109.39,109.3,109.36,1933800002.0
2007-11-23 18:15:00,109.36,109.4,109.34,109.38,1832699998.0
2007-11-23 18:20:00,109.38,109.4,109.27,109.275,3132500000.0
2007-11-23 18:25:00,109.28,109.3,109.24,109.25,1674700000.0
2007-11-23 18:30:00,109.26,109.32,109.15,109.17,1478700001.0
2007-11-23 18:35:00,109.17,109.24,109.14,109.23,625200000.0
2007-11-23 18:40:00,109.24,109.43,109.22,109.4,1012899997.0
2007-11-23 18:45:00,109.4,109.585,109.375,109.5,1106800000.0
2007-11-23 18:50:00,109.5,109.56,109.445,109.56,975399997.0
2007-11-23 18:55:00,109.56,109.66,109.375,109.375,1571499999.0
2007-11-23 19:00:00,109.375,109.45,109.355,109.39,762600000.0
2007-11-23 19:05:00,109.39,109.41,109.31,109.37,1121400000.0
2007-11-23 19:10:00,109.37,109.48,109.36,109.45,1169499999.0
2007-11-23 19:15:00,109.45,109.52,109.41,109.495,1668800000.0
2007-11-23 19:20:00,109.495,109.575,109.45,109.475,1044400000.0
2007-11-23 19:25:00,109.48,109.63,109.48,109.625,1278800000.0
2007-11-23 19:30:00,109.625,109.74,109.615,109.74,794699995.0
2007-11-23 19:35:00,109.74,109.825,109.675,109.775,1029199999.0
2007-11-23 19:40:00,109.78,109.8,109.73,109.735,282700000.0
2007-11-23 19:45:00,109.73,109.77,109.69,109.74,880899995.0
2007-11-23 19:50:00,109.74,109.77,109.63,109.645,1308099984.0
2007-11-23 19:55:00,109.645,109.805,109.62,109.77,1864699993.0
2007-11-23 20:00:00,109.77,109.77,109.645,109.65,645100000.0
2007-11-23 20:05:00,109.65,109.65,109.57,109.58,473100000.0
2007-11-23 20:10:00,109.575,109.67,109.575,109.665,768800000.0
2007-11-23 20:15:00,109.665,109.68,109.595,109.625,835500001.0
2007-11-23 20:20:00,109.625,109.64,109.6,109.61,542600000.0
2007-11-23 20:25:00,109.61,109.645,109.6,109.63,869100002.0
2007-11-23 20:30:00,109.63,109.69,109.62,109.635,792200000.0
2007-11-23 20:35:00,109.63,109.695,109.625,109.68,696300000.0
2007-11-23 20:40:00,109.695,109.695,109.645,109.66,806900001.0
2007-11-23 20:45:00,109.655,109.67,109.58,109.59,811799997.0
2007-11-23 20:50:00,109.59,109.59,109.425,109.495,1288000000.0
2007-11-23 20:55:00,109.475,109.49,109.415,109.455,1039600001.0
2007-11-23 21:00:00,109.455,109.475,109.41,109.41,1281899996.0
2007-11-23 21:05:00,109.42,109.455,109.41,109.435,490300000.0
2007-11-23 21:10:00,109.425,109.44,109.37,109.37,1295600005.0
2007-11-23 21:15:00,109.38,109.435,109.37,109.41,848299999.0
2007-11-23 21:20:00,109.405,109.44,109.29,109.3,1391600000.0
2007-11-23 21:25:00,109.3,109.34,109.28,109.32,676700000.0
2007-11-23 21:30:00,109.32,109.34,109.295,109.325,303900000.0
2007-11-23 21:35:00,109.32,109.37,109.295,109.37,929599999.0
2007-11-23 21:40:00,109.37,109.38,109.34,109.345,580200000.0
2007-11-23 21:45:00,109.345,109.37,109.34,109.355,667699999.0
2007-11-23 21:50:00,109.355,109.38,109.33,109.36,777300001.0
2007-11-23 21:55:00,109.36,109.37,109.305,109.32,542900000.0
2007-11-23 22:00:00,109.32,109.36,109.29,109.29,1035700001.0
2007-11-23 22:05:00,109.29,109.31,109.26,109.28,549399994.0
2007-11-23 22:10:00,109.275,109.305,109.27,109.3,763499996.0
2007-11-23 22:15:00,109.3,109.345,109.29,109.33,860399988.0
2007-11-23 22:20:00,109.33,109.37,109.31,109.33,313600001.0
2007-11-23 22:25:00,109.33,109.36,109.33,109.355,136200000.0
2007-11-23 22:30:00,109.36,109.375,109.33,109.33,569499998.0
2007-11-23 22:35:00,109.315,109.35,109.315,109.33,750400002.0
2007-11-23 22:40:00,109.33,109.375,109.32,109.34,1091499999.0
2007-11-23 22:45:00,109.34,109.36,109.34,109.36,849800004.0
2007-11-23 22:50:00,109.36,109.405,109.35,109.405,1739700004.0
2007-11-23 22:55:00,109.405,109.43,109.4,109.42,1559900002.0
2007-11-23 23:00:00,109.435,109.44,109.41,109.44,703899993.0
2007-11-26 00:00:00,109.91,109.94,109.71,109.71,602900000.0
2007-11-26 00:05:00,109.71,109.75,109.68,109.73,1002800000.0
2007-11-26 00:10:00,109.73,109.91,109.68,109.68,612600000.0
2007-11-26 00:15:00,109.69,109.82,109.69,109.76,1412100000.0
2007-11-26 00:20:00,109.75,109.78,109.74,109.75,1340100000.0
2007-11-26 00:25:00,109.75,109.78,109.73,109.75,1502200000.0
2007-11-26 00:30:00,109.75,109.8,109.75,109.79,827400000.0
2007-11-26 00:35:00,109.79,109.855,109.77,109.855,1252600000.0
2007-11-26 00:40:00,109.855,109.855,109.78,109.83,724000000.0
2007-11-26 00:45:00,109.83,109.89,109.83,109.86,816600000.0
2007-11-26 00:50:00,109.86,109.92,109.85,109.915,1171200000.0
2007-11-26 00:55:00,109.915,109.92,109.89,109.9,489300000.0
2007-11-26 01:00:00,109.9,109.945,109.89,109.925,264600000.0
2007-11-26 01:05:00,109.92,109.95,109.9,109.9,226000000.0
2007-11-26 01:10:00,109.925,109.93,109.89,109.93,235100000.0
2007-11-26 01:15:00,109.93,109.985,109.92,109.97,214900000.0
2007-11-26 01:20:00,109.97,110.16,109.97,110.14,2337100000.0
2007-11-26 01:25:00,110.14,110.27,110.13,110.2,826900003.0
2007-11-26 01:30:00,110.2,110.34,110.2,110.335,1505700000.0
2007-11-26 01:35:00,110.335,110.415,110.32,110.415,598800000.0
2007-11-26 01:40:00,110.41,110.445,110.35,110.42,544700000.0
2007-11-26 01:45:00,110.42,110.45,110.375,110.405,2248999997.0
2007-11-26 01:50:00,110.41,110.415,110.255,110.285,2206999997.0
2007-11-26 01:55:00,110.28,110.285,110.15,110.2,2786699999.0
2007-11-26 02:00:00,110.2,110.205,110.115,110.165,2263200000.0
2007-11-26 02:05:00,110.16,110.16,110.065,110.085,3465799997.0
2007-11-26 02:10:00,110.09,110.16,110.075,110.095,4621699999.0
2007-11-26 02:15:00,110.095,110.105,110.08,110.085,1810600000.0
2007-11-26 02:20:00,110.085,110.16,110.07,110.16,3115400000.0
2007-11-26 02:25:00,110.16,110.235,110.125,110.165,2407500001.0
2007-11-26 02:30:00,110.165,110.2,110.13,110.175,3030300000.0
2007-11-26 02:35:00,110.175,110.21,110.145,110.16,2464200005.0
2007-11-26 02:40:00,110.16,110.185,110.14,110.175,1306100000.0
2007-11-26 02:45:00,110.18,110.295,110.17,110.255,2064900001.0
2007-11-26 02:50:00,110.255,110.32,110.225,110.235,2613299998.0
2007-11-26 02:55:00,110.225,110.24,110.165,110.17,3467899999.0
2007-11-26 03:00:00,110.18,110.18,110.03,110.095,2724199993.0
2007-11-26 03:05:00,110.095,110.14,110.095,110.125,846300000.0
2007-11-26 03:10:00,110.125,110.14,110.095,110.12,1181400000.0
2007-11-26 03:15:00,110.12,110.14,110.115,110.135,446500000.0
2007-11-26 03:20:00,110.14,110.185,110.135,110.155,881800000.0
2007-11-26 03:25:00,110.155,110.165,110.05,110.155,1968799997.0
2007-11-26 03:30:00,110.155,110.175,110.125,110.16,1303800000.0
2007-11-26 03:35:00,110.16,110.23,110.15,110.19,1527100000.0
2007-11-26 03:40:00,110.19,110.23,110.125,110.17,2325799997.0
2007-11-26 03:45:00,110.17,110.17,110.125,110.145,1225399999.0
2007-11-26 03:50:00,110.15,110.175,110.13,110.165,1775400000.0
2007-11-26 03:55:00,110.165,110.185,110.14,110.16,881900000.0
2007-11-26 04:00:00,110.185,110.29,110.14,110.29,2058199994.0
2007-11-26 04:05:00,110.28,110.34,110.28,110.295,2383299997.0
2007-11-26 04:10:00,110.295,110.355,110.28,110.34,2025900000.0
2007-11-26 04:15:00,110.34,110.35,110.31,110.32,1529699998.0
2007-11-26 04:20:00,110.32,110.36,110.31,110.35,1117500000.0
2007-11-26 04:25:00,110.345,110.35,110.295,110.305,1655300000.0
2007-11-26 04:30:00,110.32,110.32,110.265,110.28,1838700000.0
2007-11-26 04:35:00,110.28,110.29,110.215,110.235,1415999998.0
2007-11-26 04:40:00,110.23,110.235,110.195,110.2,1617400000.0
2007-11-26 04:45:00,110.195,110.235,110.19,110.205,1520400000.0
2007-11-26 04:50:00,110.205,110.24,110.205,110.235,798800000.0
2007-11-26 04:55:00,110.235,110.25,110.115,110.13,1602100000.0
2007-11-26 05:00:00,110.115,110.115,109.76,109.825,6531800000.0
2007-11-26 05:05:00,109.825,110.175,109.765,110.065,7297499999.0
2007-11-26 05:10:00,110.065,110.07,109.8,109.875,5301099996.0
2007-11-26 05:15:00,109.875,110.1,109.845,109.945,3217600000.0
2007-11-26 05:20:00,109.95,109.965,109.92,109.955,2013399996.0
2007-11-26 05:25:00,109.97,109.995,109.92,109.92,919300000.0
2007-11-26 05:30:00,109.92,110.075,109.875,109.89,2187300000.0
2007-11-26 05:35:00,109.89,109.935,109.82,109.895,2040400000.0
2007-11-26 05:40:00,109.89,109.925,109.86,109.905,2005200002.0
2007-11-26 05:45:00,109.905,110.005,109.905,109.985,2628300004.0
2007-11-26 05:50:00,109.985,110.115,109.985,110.04,732500000.0
2007-11-26 05:55:00,110.04,110.115,110.005,110.105,1902200006.0
2007-11-26 06:00:00,110.105,110.115,110.045,110.07,1086599999.0
2007-11-26 06:05:00,110.07,110.145,110.065,110.135,994800003.0
2007-11-26 06:10:00,110.125,110.17,110.045,110.115,2233200006.0
2007-11-26 06:15:00,110.115,110.115,110.035,110.065,3994300001.0
2007-11-26 06:20:00,110.065,110.105,110.06,110.06,788400000.0
2007-11-26 06:25:00,110.06,110.075,109.945,109.975,728100001.0
2007-11-26 06:30:00,109.975,109.995,109.905,109.94,1028900003.0
2007-11-26 06:35:00,109.94,110.255,109.94,110.215,2112200004.0
2007-11-26 06:40:00,110.215,110.22,110.12,110.13,788799998.0
2007-11-26 06:45:00,110.13,110.14,110.0,110.085,2991100000.0
2007-11-26 06:50:00,110.085,110.145,110.06,110.135,943300004.0
2007-11-26 06:55:00,110.14,110.195,110.125,110.165,1092100003.0
2007-11-26 07:00:00,110.165,110.195,110.135,110.195,1097600001.0
2007-11-26 07:05:00,110.195,110.255,110.165,110.255,1559700007.0
2007-11-26 07:10:00,110.255,110.405,110.225,110.345,2452000000.0
2007-11-26 07:15:00,110.35,110.35,110.305,110.325,1059000000.0
2007-11-26 07:20:00,110.325,110.395,110.305,110.305,1276400000.0
2007-11-26 07:25:00,110.305,110.345,110.225,110.225,2102100000.0
2007-11-26 07:30:00,110.23,110.245,110.195,110.235,1301100000.0
2007-11-26 07:35:00,110.235,110.245,110.125,110.135,1712999996.0
2007-11-26 07:40:00,110.135,110.185,110.055,110.145,2747999999.0
2007-11-26 07:45:00,110.155,110.155,110.09,110.09,1649500000.0
2007-11-26 07:50:00,110.09,110.205,110.065,110.2,1466299997.0
2007-11-26 07:55:00,110.2,110.265,110.195,110.26,1185700000.0
2007-11-26 08:00:00,110.265,110.37,110.225,110.355,2142300001.0
2007-11-26 08:05:00,110.355,110.36,110.295,110.295,1416300000.0
2007-11-26 08:10:00,110.295,110.335,110.245,110.28,1522699998.0
2007-11-26 08:15:00,110.28,110.29,110.235,110.27,1037600000.0
2007-11-26 08:20:00,110.27,110.27,110.215,110.235,852800000.0
2007-11-26 08:25:00,110.235,110.27,110.23,110.255,573300000.0
2007-11-26 08:30:00,110.26,110.275,110.205,110.23,1501799996.0
2007-11-26 08:35:00,110.215,110.28,110.195,110.245,1815500000.0
2007-11-26 08:40:00,110.25,110.3,110.215,110.265,1657900005.0
2007-11-26 08:45:00,110.265,110.275,110.135,110.14,2617799998.0
2007-11-26 08:50:00,110.125,110.185,110.1,110.16,2389799995.0
2007-11-26 08:55:00,110.16,110.18,110.145,110.175,523100000.0
2007-11-26 09:00:00,110.175,110.185,110.135,110.155,800000000.0
2007-11-26 09:05:00,110.155,110.235,110.145,110.215,623600000.0
2007-11-26 09:10:00,110.215,110.285,110.175,110.28,573900000.0
2007-11-26 09:15:00,110.275,110.275,110.005,110.075,1387500000.0
2007-11-26 09:20:00,110.075,110.12,109.995,110.01,1339200000.0
2007-11-26 09:25:00,110.01,110.125,110.01,110.055,1104600005.0
2007-11-26 09:30:00,110.055,110.085,110.005,110.07,927300000.0
2007-11-26 09:35:00,110.07,110.16,110.04,110.115,1173700000.0
2007-11-26 09:40:00,110.115,110.195,110.065,110.145,1386800002.0
2007-11-26 09:45:00,110.145,110.18,110.065,110.125,2725500001.0
2007-11-26 09:50:00,110.12,110.34,110.095,110.285,2584500005.0
2007-11-26 09:55:00,110.285,110.395,110.265,110.395,1741100006.0
2007-11-26 10:00:00,110.395,110.48,110.345,110.44,879300000.0
2007-11-26 10:05:00,110.44,110.45,110.42,110.43,801100000.0
2007-11-26 10:10:00,110.43,110.445,110.345,110.415,1177100009.0
2007-11-26 10:15:00,110.415,110.47,110.365,110.405,988100000.0
2007-11-26 10:20:00,110.405,110.495,110.355,110.445,1820400000.0
2007-11-26 10:25:00,110.445,110.515,110.415,110.455,1242900000.0
2007-11-26 10:30:00,110.455,110.63,110.435,110.63,2473000002.0
2007-11-26 10:35:00,110.63,110.655,110.575,110.6,1508500001.0
2007-11-26 10:40:00,110.6,110.665,110.535,110.635,1889800001.0
2007-11-26 10:45:00,110.635,110.685,110.515,110.575,2066900005.0
2007-11-26 10:50:00,110.575,110.575,110.505,110.545,1403800000.0
2007-11-26 10:55:00,110.545,110.68,110.54,110.655,1096200000.0
2007-11-26 11:00:00,110.655,110.715,110.635,110.68,1235800001.0
2007-11-26 11:05:00,110.68,110.69,110.61,110.62,583200000.0
2007-11-26 11:10:00,110.62,110.62,110.545,110.565,1379700000.0
2007-11-26 11:15:00,110.58,110.615,110.525,110.6,962000000.0
2007-11-26 11:20:00,110.6,110.615,110.46,110.485,1519700002.0
2007-11-26 11:25:00,110.485,110.52,110.455,110.51,1339699999.0
2007-11-26 11:30:00,110.51,110.545,110.49,110.52,662100000.0
2007-11-26 11:35:00,110.52,110.55,110.49,110.55,469600000.0
2007-11-26 11:40:00,110.555,110.595,110.495,110.56,845100002.0
2007-11-26 11:45:00,110.56,110.605,110.555,110.575,626000000.0
2007-11-26 11:50:00,110.585,110.62,110.555,110.57,866100006.0
2007-11-26 11:55:00,110.565,110.565,110.455,110.535,988700001.0
2007-11-26 12:00:00,110.535,110.615,110.525,110.55,939600000.0
2007-11-26 12:05:00,110.55,110.57,110.495,110.555,1230200000.0
2007-11-26 12:10:00,110.55,110.66,110.545,110.655,1251500000.0
2007-11-26 12:15:00,110.655,110.665,110.505,110.505,629600000.0
2007-11-26 12:20:00,110.5,110.52,110.415,110.43,949900000.0
2007-11-26 12:25:00,110.435,110.505,110.425,110.475,947100002.0
2007-11-26 12:30:00,110.465,110.5,110.395,110.445,905699995.0
2007-11-26 12:35:00,110.445,110.465,110.365,110.395,1113799997.0
2007-11-26 12:40:00,110.395,110.445,110.285,110.35,975800000.0
2007-11-26 12:45:00,110.35,110.425,110.335,110.375,1064400003.0
2007-11-26 12:50:00,110.375,110.525,110.375,110.455,943700001.0
2007-11-26 12:55:00,110.455,110.46,110.39,110.405,1296500008.0
2007-11-26 13:00:00,110.405,110.555,110.4,110.545,1156200002.0
2007-11-26 13:05:00,110.545,110.63,110.525,110.605,1035899999.0
2007-11-26 13:10:00,110.6,110.655,110.535,110.565,1395100000.0
2007-11-26 13:15:00,110.565,110.585,110.51,110.51,1045600000.0
2007-11-26 13:20:00,110.51,110.54,110.495,110.5,276700000.0
2007-11-26 13:25:00,110.5,110.535,110.455,110.47,1001999999.0
2007-11-26 13:30:00,110.46,110.475,110.425,110.47,927700000.0
2007-11-26 13:35:00,110.465,110.53,110.465,110.485,650000001.0
2007-11-26 13:40:00,110.485,110.585,110.48,110.525,855200000.0
2007-11-26 13:45:00,110.53,110.575,110.52,110.535,523000000.0
2007-11-26 13:50:00,110.535,110.595,110.525,110.56,740600000.0
2007-11-26 13:55:00,110.56,110.605,110.525,110.565,602800001.0
2007-11-26 14:00:00,110.565,110.61,110.535,110.55,661800001.0
2007-11-26 14:05:00,110.545,110.55,110.475,110.505,950200007.0
2007-11-26 14:10:00,110.505,110.54,110.445,110.455,511300000.0
2007-11-26 14:15:00,110.455,110.455,110.335,110.365,1709400001.0
2007-11-26 14:20:00,110.365,110.385,110.28,110.315,987500002.0
2007-11-26 14:25:00,110.315,110.325,110.225,110.235,1638800000.0
2007-11-26 14:30:00,110.235,110.255,110.135,110.19,960600005.0
2007-11-26 14:35:00,110.19,110.235,110.185,110.2,730700000.0
2007-11-26 14:40:00,110.195,110.2,110.0,110.09,1194700001.0
2007-11-26 14:45:00,110.09,110.1,109.995,110.03,1529599997.0
2007-11-26 14:50:00,110.025,110.045,109.945,109.985,1986900002.0
2007-11-26 14:55:00,109.985,109.985,109.81,109.845,1380700001.0
2007-11-26 15:00:00,109.845,109.865,109.755,109.825,1711400000.0
2007-11-26 15:05:00,109.825,109.905,109.78,109.86,1440700001.0
2007-11-26 15:10:00,109.86,110.0,109.86,109.99,1187800003.0
2007-11-26 15:15:00,109.99,109.995,109.915,109.955,1112200004.0
2007-11-26 15:20:00,109.955,109.985,109.835,109.855,1353100000.0
2007-11-26 15:25:00,109.855,109.865,109.765,109.81,1353900000.0
2007-11-26 15:30:00,109.805,109.875,109.785,109.86,802700001.0
2007-11-26 15:35:00,109.855,109.865,109.685,109.685,1154499999.0
2007-11-26 15:40:00,109.685,109.705,109.555,109.58,1852699998.0
2007-11-26 15:45:00,109.58,109.605,109.51,109.605,1001000000.0
2007-11-26 15:50:00,109.605,109.695,109.57,109.665,1256000000.0
2007-11-26 15:55:00,109.67,109.715,109.655,109.685,795100000.0
2007-11-26 16:00:00,109.685,109.695,109.615,109.68,1202600001.0
2007-11-26 16:05:00,109.68,109.72,109.65,109.695,1040100000.0
2007-11-26 16:10:00,109.695,109.73,109.615,109.63,1092900001.0
2007-11-26 16:15:00,109.635,109.775,109.615,109.76,1321500001.0
2007-11-26 16:20:00,109.76,109.835,109.755,109.785,1464000001.0
2007-11-26 16:25:00,109.785,109.835,109.775,109.815,918200000.0
2007-11-26 16:30:00,109.815,109.825,109.665,109.675,2037600001.0
2007-11-26 16:35:00,109.665,109.84,109.63,109.805,2135300000.0
2007-11-26 16:40:00,109.81,109.835,109.715,109.825,3168100001.0
2007-11-26 16:45:00,109.825,109.865,109.775,109.835,4798500020.0
2007-11-26 16:50:00,109.835,109.845,109.675,109.765,2907000000.0
2007-11-26 16:55:00,109.765,109.845,109.73,109.845,3171400000.0
2007-11-26 17:00:00,109.835,109.85,109.73,109.79,2851400000.0
2007-11-26 17:05:00,109.79,109.87,109.77,109.865,3272100001.0
2007-11-26 17:10:00,109.875,109.96,109.845,109.88,1961800000.0
2007-11-26 17:15:00,109.88,109.88,109.795,109.805,1722300000.0
2007-11-26 17:20:00,109.805,109.885,109.755,109.825,1622200001.0
2007-11-26 17:25:00,109.825,109.825,109.685,109.715,3634000000.0
2007-11-26 17:30:00,109.715,109.815,109.695,109.775,3615400000.0
2007-11-26 17:35:00,109.775,109.835,109.755,109.79,3279600000.0
2007-11-26 17:40:00,109.785,109.795,109.705,109.715,2727400001.0
2007-11-26 17:45:00,109.715,109.735,109.675,109.71,2943499999.0
2007-11-26 17:50:00,109.71,109.75,109.64,109.64,4118199999.0
2007-11-26 17:55:00,109.64,109.64,109.55,109.59,2750500000.0
2007-11-26 18:00:00,109.6,109.625,109.495,109.575,3423000001.0
2007-11-26 18:05:00,109.575,109.66,109.555,109.615,2783900001.0
2007-11-26 18:10:00,109.615,109.63,109.295,109.365,2384500003.0
2007-11-26 18:15:00,109.355,109.395,109.305,109.355,4390500009.0
2007-11-26 18:20:00,109.355,109.435,109.325,109.395,3575400003.0
2007-11-26 18:25:00,109.4,109.495,109.385,109.435,3841600001.0
2007-11-26 18:30:00,109.43,109.505,109.415,109.485,4294600000.0
2007-11-26 18:35:00,109.485,109.54,109.485,109.51,2696700000.0
2007-11-26 18:40:00,109.51,109.51,109.435,109.465,2429200000.0
2007-11-26 18:45:00,109.465,109.505,109.435,109.485,4656800005.0
2007-11-26 18:50:00,109.48,109.515,109.465,109.495,6452200001.0
2007-11-26 18:55:00,109.495,109.565,109.47,109.505,3816200000.0
2007-11-26 19:00:00,109.495,109.57,109.48,109.535,3714700000.0
2007-11-26 19:05:00,109.545,109.6,109.505,109.525,3986000000.0
2007-11-26 19:10:00,109.525,109.555,109.5,109.505,2852000000.0
2007-11-26 19:15:00,109.505,109.525,109.47,109.475,3453700000.0
2007-11-26 19:20:00,109.475,109.555,109.465,109.545,3014200000.0
2007-11-26 19:25:00,109.545,109.685,109.525,109.675,3663500004.0
2007-11-26 19:30:00,109.685,109.685,109.615,109.615,3382300000.0
2007-11-26 19:35:00,109.615,109.655,109.515,109.53,3611700000.0
2007-11-26 19:40:00,109.53,109.565,109.465,109.555,4544700006.0
2007-11-26 19:45:00,109.555,109.625,109.535,109.595,4163300003.0
2007-11-26 19:50:00,109.595,109.595,109.515,109.525,4480700000.0
2007-11-26 19:55:00,109.525,109.585,109.525,109.555,5556900002.0
2007-11-26 20:00:00,109.555,109.575,109.535,109.575,3796300000.0
2007-11-26 20:05:00,109.585,109.615,109.56,109.56,5436800000.0
2007-11-26 20:10:00,109.565,109.59,109.53,109.59,2875000000.0
2007-11-26 20:15:00,109.59,109.595,109.515,109.54,2685399998.0
2007-11-26 20:20:00,109.54,109.56,109.505,109.51,2539300000.0
2007-11-26 20:25:00,109.51,109.52,109.485,109.495,3508500000.0
2007-11-26 20:30:00,109.495,109.545,109.48,109.535,3255900000.0
2007-11-26 20:35:00,109.535,109.655,109.525,109.635,2769900000.0
2007-11-26 20:40:00,109.635,109.645,109.565,109.565,3288300000.0
2007-11-26 20:45:00,109.565,109.565,109.475,109.475,2693700000.0
2007-11-26 20:50:00,109.475,109.485,109.345,109.375,2471900001.0
2007-11-26 20:55:00,109.375,109.415,109.36,109.375,3791699999.0
2007-11-26 21:00:00,109.375,109.415,109.32,109.365,3830500000.0
2007-11-26 21:05:00,109.365,109.37,109.24,109.275,3284699999.0
2007-11-26 21:10:00,109.275,109.29,109.215,109.29,990700000.0
2007-11-26 21:15:00,109.285,109.35,109.27,109.315,3852500000.0
2007-11-26 21:20:00,109.315,109.38,109.315,109.34,3312600000.0
2007-11-26 21:25:00,109.35,109.51,109.35,109.435,3267699997.0
2007-11-26 21:30:00,109.435,109.475,109.41,109.425,2927400000.0
2007-11-26 21:35:00,109.425,109.45,109.32,109.365,2849100000.0
2007-11-26 21:40:00,109.365,109.365,109.25,109.26,2487499996.0
2007-11-26 21:45:00,109.26,109.31,109.24,109.25,2709900000.0
2007-11-26 21:50:00,109.255,109.335,109.235,109.255,2856400000.0
2007-11-26 21:55:00,109.255,109.275,109.2,109.225,3559699999.0
2007-11-26 22:00:00,109.225,109.225,109.13,109.14,1718700000.0
2007-11-26 22:05:00,109.14,109.16,109.025,109.035,2189900000.0
2007-11-26 22:10:00,109.045,109.05,108.88,108.965,4402400005.0
2007-11-26 22:15:00,108.965,109.035,108.84,108.91,3297100001.0
2007-11-26 22:20:00,108.91,108.945,108.74,108.755,5733800004.0
2007-11-26 22:25:00,108.765,108.865,108.7,108.825,4368200003.0
2007-11-26 22:30:00,108.83,108.885,108.79,108.875,6298200048.0
2007-11-26 22:35:00,108.875,108.875,108.66,108.695,3424200001.0
2007-11-26 22:40:00,108.695,108.715,108.615,108.695,3301400004.0
2007-11-26 22:45:00,108.695,108.74,108.605,108.635,4243300045.0
2007-11-26 22:50:00,108.635,108.64,108.34,108.345,2769999996.0
2007-11-26 22:55:00,108.345,108.345,108.135,108.18,4271200004.0
2007-11-26 23:00:00,108.17,108.36,108.15,108.35,6671000003.0
2007-11-26 23:05:00,108.355,108.425,108.3,108.365,5018000020.0
2007-11-26 23:10:00,108.37,108.425,108.305,108.415,4290700001.0
2007-11-26 23:15:00,108.415,108.42,108.35,108.41,3670999998.0
2007-11-26 23:20:00,108.41,108.415,108.335,108.355,4620400000.0
2007-11-26 23:25:00,108.355,108.395,108.325,108.385,4768900000.0
2007-11-26 23:30:00,108.385,108.505,108.375,108.505,2824900001.0
2007-11-26 23:35:00,108.505,108.53,108.47,108.5,4710300000.0
2007-11-26 23:40:00,108.5,108.52,108.435,108.48,2993500000.0
2007-11-26 23:45:00,108.48,108.495,108.455,108.495,1752900000.0
2007-11-26 23:50:00,108.495,108.53,108.43,108.53,5220600008.0
2007-11-26 23:55:00,108.53,108.535,108.41,108.42,5672600000.0
2007-11-27 00:00:00,108.57,108.62,108.32,108.33,5281800000.0
2007-11-27 00:05:00,108.33,108.445,108.31,108.355,3424000000.0
2007-11-27 00:10:00,108.395,108.445,108.35,108.4,5376400000.0
2007-11-27 00:15:00,108.67,108.67,108.42,108.48,3862100000.0
2007-11-27 00:20:00,108.46,108.52,108.46,108.47,4877400000.0
2007-11-27 00:25:00,108.48,108.52,108.445,108.47,8452100000.0
2007-11-27 00:30:00,108.51,108.59,108.51,108.53,9234600000.0
2007-11-27 00:35:00,108.59,108.6,108.44,108.45,9375000000.0
2007-11-27 00:40:00,108.44,108.5,108.345,108.45,9180400000.0
2007-11-27 00:45:00,108.43,108.43,108.38,108.42,8210200000.0
2007-11-27 00:50:00,108.42,108.5,108.42,108.49,7910700000.0
2007-11-27 00:55:00,108.51,108.615,108.49,108.58,6796200000.0
2007-11-27 01:00:00,108.62,108.78,108.53,108.78,9042200000.0
2007-11-27 01:05:00,108.57,108.6,108.53,108.55,5645200000.0
2007-11-27 01:10:00,108.55,108.8,108.54,108.65,10118000000.0
2007-11-27 01:15:00,108.65,108.86,108.46,108.485,8993500001.0
2007-11-27 01:20:00,108.82,108.84,108.46,108.48,9707600000.0
2007-11-27 01:25:00,108.48,108.85,108.47,108.81,7991000000.0
2007-11-27 01:30:00,108.8,108.92,108.8,108.82,8856500000.0
2007-11-27 01:35:00,108.84,108.84,108.78,108.79,8856500000.0
2007-11-27 01:40:00,108.78,108.82,108.77,108.78,8856500000.0
2007-11-27 01:45:00,108.44,108.72,108.39,108.7,8312700003.0
2007-11-27 01:50:00,108.69,108.71,108.43,108.5,8444599936.0
2007-11-27 01:55:00,108.5,108.65,108.49,108.58,4858699999.0
2007-11-27 02:00:00,108.58,108.8,108.58,108.8,3749600000.0
2007-11-27 02:05:00,108.8,108.81,108.69,108.69,6603600000.0
2007-11-27 02:10:00,108.73,108.87,108.73,108.79,9309300000.0
2007-11-27 02:15:00,108.79,108.89,108.65,108.83,8395699997.0
2007-11-27 02:20:00,108.83,108.87,108.73,108.745,8298300000.0
2007-11-27 02:25:00,108.75,108.86,108.7,108.82,9424200006.0
2007-11-27 02:30:00,108.82,108.85,108.77,108.85,7181600000.0
2007-11-27 02:35:00,108.85,108.85,108.79,108.805,7435000000.0
2007-11-27 02:40:00,108.81,108.82,108.78,108.79,7775100000.0
2007-11-27 02:45:00,108.79,108.79,108.67,108.68,6210500000.0
2007-11-27 02:50:00,108.68,108.72,108.625,108.64,5527400000.0
2007-11-27 02:55:00,108.64,108.66,108.575,108.65,7210700021.0
2007-11-27 03:00:00,108.65,108.695,108.615,108.685,6128700004.0
2007-11-27 03:05:00,108.68,108.79,108.66,108.745,7792600000.0
2007-11-27 03:10:00,108.745,108.88,108.73,108.795,9612699991.0
2007-11-27 03:15:00,108.795,108.815,108.49,108.8,8277000006.0
2007-11-27 03:20:00,108.61,108.875,108.57,108.845,10347600000.0
2007-11-27 03:25:00,108.55,108.865,108.44,108.45,9859800003.0
2007-11-27 03:30:00,108.46,108.835,108.42,108.56,9791400004.0
2007-11-27 03:35:00,108.72,108.765,108.55,108.7,8231200002.0
2007-11-27 03:40:00,108.69,108.77,108.66,108.76,9249999995.0
2007-11-27 03:45:00,108.77,108.86,108.72,108.82,9249999995.0
2007-11-27 03:50:00,108.85,109.01,108.85,108.98,7399999996.0
2007-11-27 03:55:00,108.99,109.0,108.62,108.62,9444799996.0
2007-11-27 04:00:00,108.62,109.14,108.57,108.595,9157400000.0
2007-11-27 04:05:00,109.25,109.35,109.25,109.29,7353199996.0
2007-11-27 04:10:00,108.55,109.5,108.49,109.43,7203899998.0
2007-11-27 04:15:00,109.45,110.07,108.6,108.62,10710000000.0
2007-11-27 04:20:00,108.62,110.21,108.55,108.56,9732799998.0
2007-11-27 04:25:00,108.555,110.16,108.545,110.16,9021800016.0
2007-11-27 04:30:00,109.93,110.0,108.385,109.95,9351000016.0
2007-11-27 04:35:00,108.565,110.42,108.53,110.42,9874600000.0
2007-11-27 04:40:00,110.44,110.53,108.66,108.77,8556700000.0
2007-11-27 04:45:00,108.77,110.48,108.725,108.83,7616400000.0
2007-11-27 04:50:00,108.83,109.015,108.83,108.975,8122600005.0
2007-11-27 04:55:00,108.975,110.34,108.855,110.3,9755600022.0
2007-11-27 05:00:00,108.9,109.235,108.89,109.225,6433899995.0
2007-11-27 05:05:00,109.225,109.345,109.225,109.3,7321600009.0
2007-11-27 05:10:00,109.3,110.12,109.27,109.425,7196200026.0
2007-11-27 05:15:00,109.425,110.08,109.425,109.89,8445700002.0
2007-11-27 05:20:00,109.97,110.21,109.92,110.17,8123499999.0
2007-11-27 05:25:00,110.17,110.17,109.915,109.92,8421100000.0
2007-11-27 05:30:00,109.92,110.07,109.51,109.72,7514100000.0
2007-11-27 05:35:00,109.95,110.44,109.9,110.44,6942900013.0
2007-11-27 05:40:00,110.45,110.74,110.3,110.325,8310000006.0
2007-11-27 05:45:00,110.325,110.48,109.62,110.26,8587899994.0
2007-11-27 05:50:00,109.66,110.395,109.59,110.36,5386500002.0
2007-11-27 05:55:00,110.36,110.38,109.63,110.3,6255599998.0
2007-11-27 06:00:00,110.3,110.31,110.005,110.05,6519400002.0
2007-11-27 06:05:00,110.05,110.21,110.045,110.085,8348400000.0
2007-11-27 06:10:00,109.69,110.12,109.67,110.04,7378700006.0
2007-11-27 06:15:00,109.64,109.98,109.64,109.87,7540600000.0
2007-11-27 06:20:00,109.865,109.975,109.82,109.92,6972900000.0
2007-11-27 06:25:00,109.92,109.96,109.51,109.795,6061199991.0
2007-11-27 06:30:00,109.795,109.82,109.52,109.73,8472300022.0
2007-11-27 06:35:00,109.73,109.82,109.6,109.615,5096800002.0
2007-11-27 06:40:00,109.615,109.62,109.49,109.59,5567500000.0
2007-11-27 06:45:00,109.84,109.87,109.645,109.81,5959000000.0
2007-11-27 06:50:00,109.79,109.89,109.555,109.595,6691100000.0
2007-11-27 06:55:00,109.78,109.85,109.62,109.84,6742999991.0
2007-11-27 07:00:00,109.655,109.99,109.52,109.56,8185200049.0
2007-11-27 07:05:00,110.1,110.13,109.65,109.68,9111300093.0
2007-11-27 07:10:00,109.68,110.19,109.6,110.11,7003200084.0
2007-11-27 07:15:00,110.13,110.2,110.05,110.09,8670000000.0
2007-11-27 07:20:00,110.07,110.09,109.57,109.59,8670000000.0
2007-11-27 07:25:00,109.59,109.59,109.5,109.5,6991600043.0
2007-11-27 07:30:00,109.92,110.1,109.9,110.05,4957500000.0
2007-11-27 07:35:00,110.04,110.04,109.595,109.895,5586399999.0
2007-11-27 07:40:00,109.895,109.99,109.8,109.86,7064900006.0
2007-11-27 07:45:00,109.86,109.9,109.79,109.805,8934100000.0
2007-11-27 07:50:00,109.805,109.87,109.62,109.79,5558399998.0
2007-11-27 07:55:00,109.79,109.85,109.78,109.84,7099800000.0
2007-11-27 08:00:00,109.84,110.095,109.4,110.095,4703100000.0
2007-11-27 08:05:00,110.095,110.17,110.01,110.14,7478500020.0
2007-11-27 08:10:00,110.14,110.205,110.1,110.125,6745700000.0
2007-11-27 08:15:00,109.56,110.21,109.42,110.06,8367700032.0
2007-11-27 08:20:00,110.06,110.085,109.25,109.34,7618300000.0
2007-11-27 08:25:00,109.32,110.0,109.32,109.45,7192300015.0
2007-11-27 08:30:00,109.46,110.105,109.44,109.47,5470799999.0
2007-11-27 08:35:00,109.48,110.08,109.42,110.06,4121700026.0
2007-11-27 08:40:00,110.065,110.115,109.98,109.98,3248800001.0
2007-11-27 08:45:00,109.98,109.98,109.64,109.64,4606599984.0
2007-11-27 08:50:00,109.635,109.695,109.32,109.37,7705000003.0
2007-11-27 08:55:00,109.36,109.885,109.36,109.53,8325400002.0
2007-11-27 09:00:00,109.535,109.535,109.405,109.51,5948500000.0
2007-11-27 09:05:00,109.51,109.51,109.35,109.45,5889300001.0
2007-11-27 09:10:00,109.45,109.595,109.13,109.555,3563300000.0
2007-11-27 09:15:00,109.04,109.62,108.97,109.365,6218399998.0
2007-11-27 09:20:00,109.365,109.365,109.0,109.34,6577300004.0
2007-11-27 09:25:00,109.34,109.495,109.34,109.45,5160499996.0
2007-11-27 09:30:00,109.445,109.565,109.44,109.475,4060600031.0
2007-11-27 09:35:00,109.475,109.5,109.405,109.455,3102400001.0
2007-11-27 09:40:00,109.455,109.455,109.4,109.435,3153900012.0
2007-11-27 09:45:00,109.435,109.475,109.38,109.405,3157300002.0
2007-11-27 09:50:00,109.405,109.415,109.335,109.37,4260900027.0
2007-11-27 09:55:00,109.365,109.39,109.07,109.09,2746500014.0
2007-11-27 10:00:00,109.345,109.395,109.215,109.255,3647300053.0
2007-11-27 10:05:00,109.255,109.28,109.14,109.235,1880100002.0
2007-11-27 10:10:00,109.23,109.27,109.045,109.045,2883100020.0
2007-11-27 10:15:00,109.045,109.07,108.96,108.995,3650800001.0
2007-11-27 10:20:00,108.995,109.105,108.975,109.045,3072299997.0
2007-11-27 10:25:00,109.045,109.08,108.995,109.01,4530499970.0
2007-11-27 10:30:00,109.01,109.09,108.955,109.0,2608500000.0
2007-11-27 10:35:00,109.0,109.25,108.985,109.245,3312100002.0
2007-11-27 10:40:00,109.255,109.325,109.2,109.22,2468700000.0
2007-11-27 10:45:00,109.23,109.255,109.145,109.19,4665300011.0
2007-11-27 10:50:00,109.19,109.265,109.175,109.175,3652900002.0
2007-11-27 10:55:00,109.175,109.205,109.045,109.07,2410200009.0
2007-11-27 11:00:00,109.085,109.155,109.065,109.14,2172500002.0
2007-11-27 11:05:00,109.14,109.355,109.105,109.325,3652500007.0
2007-11-27 11:10:00,109.325,109.325,109.205,109.21,2771000019.0
2007-11-27 11:15:00,109.21,109.325,109.195,109.265,4072599999.0
2007-11-27 11:20:00,109.265,109.265,109.165,109.175,5048100008.0
2007-11-27 11:25:00,109.175,109.235,109.135,109.225,4182200005.0
2007-11-27 11:30:00,109.225,109.26,109.195,109.22,3929000001.0
2007-11-27 11:35:00,109.22,109.235,109.165,109.225,6744499968.0
2007-11-27 11:40:00,109.225,109.24,109.11,109.115,3501500012.0
2007-11-27 11:45:00,109.115,109.125,108.775,108.82,5880700027.0
2007-11-27 11:50:00,108.835,108.835,108.695,108.785,4112600010.0
2007-11-27 11:55:00,108.785,108.945,108.735,108.865,3480300018.0
2007-11-27 12:00:00,108.865,108.935,108.855,108.91,4366500001.0
2007-11-27 12:05:00,108.915,108.94,108.855,108.925,2597200000.0
2007-11-27 12:10:00,108.925,108.995,108.87,108.895,3987100003.0
2007-11-27 12:15:00,108.885,109.025,108.825,109.005,3517099999.0
2007-11-27 12:20:00,109.005,109.025,108.865,108.865,3412800002.0
2007-11-27 12:25:00,108.865,108.945,108.845,108.935,2720799986.0
2007-11-27 12:30:00,108.935,109.015,108.925,109.0,4204299999.0
2007-11-27 12:35:00,109.0,109.0,108.87,108.925,3912700000.0
2007-11-27 12:40:00,108.925,108.955,108.89,108.945,4739600004.0
2007-11-27 12:45:00,108.945,109.015,108.945,109.0,4411000002.0
2007-11-27 12:50:00,109.0,109.025,108.955,109.005,4085200081.0
2007-11-27 12:55:00,109.0,109.02,108.93,109.02,4166100002.0
2007-11-27 13:00:00,109.02,109.135,108.985,109.125,3099099999.0
2007-11-27 13:05:00,109.125,109.14,108.985,109.135,4364600019.0
2007-11-27 13:10:00,109.135,109.165,109.005,109.02,4735500006.0
2007-11-27 13:15:00,109.02,109.03,108.985,109.03,4524500001.0
2007-11-27 13:20:00,109.03,109.145,109.005,109.065,2865300001.0
2007-11-27 13:25:00,109.065,109.165,109.055,109.055,4161600003.0
2007-11-27 13:30:00,109.055,109.065,108.975,109.005,3559500003.0
2007-11-27 13:35:00,109.005,109.05,108.915,108.945,4183600001.0
2007-11-27 13:40:00,108.955,109.005,108.935,109.005,2172900000.0
2007-11-27 13:45:00,109.005,109.06,108.985,109.04,3191700001.0
2007-11-27 13:50:00,109.04,109.065,109.005,109.02,3992100021.0
2007-11-27 13:55:00,109.02,109.025,108.925,108.945,5178700027.0
2007-11-27 14:00:00,108.95,108.955,108.865,108.9,3829500026.0
2007-11-27 14:05:00,108.9,108.905,108.23,108.845,4022200006.0
2007-11-27 14:10:00,108.845,108.9,108.29,108.885,5849000005.0
2007-11-27 14:15:00,108.875,108.955,108.835,108.955,6149900118.0
2007-11-27 14:20:00,108.955,108.975,108.635,108.66,3267400000.0
2007-11-27 14:25:00,108.66,108.725,108.565,108.725,4005600003.0
2007-11-27 14:30:00,108.73,108.775,108.655,108.655,3928900003.0
2007-11-27 14:35:00,108.655,108.655,108.425,108.49,2852400000.0
2007-11-27 14:40:00,108.49,108.575,108.44,108.545,5164700002.0
2007-11-27 14:45:00,108.545,108.665,108.475,108.525,3956400010.0
2007-11-27 14:50:00,108.525,108.545,108.315,108.35,2317800000.0
2007-11-27 14:55:00,108.355,108.355,108.18,108.205,3267400007.0
2007-11-27 15:00:00,108.2,108.345,108.145,108.185,3482900002.0
2007-11-27 15:05:00,108.185,108.37,108.165,108.33,3431900032.0
2007-11-27 15:10:00,108.33,108.51,108.31,108.42,5415500024.0
2007-11-27 15:15:00,108.42,108.65,108.39,108.63,6740700012.0
2007-11-27 15:20:00,108.63,108.8,108.63,108.63,6475500012.0
2007-11-27 15:25:00,108.64,108.65,108.59,108.62,6845800115.0
2007-11-27 15:30:00,108.62,108.63,108.45,108.5,6813000051.0
2007-11-27 15:35:00,108.5,108.7,108.37,108.65,6419400041.0
2007-11-27 15:40:00,108.65,108.86,108.57,108.85,5293000011.0
2007-11-27 15:45:00,108.85,108.87,108.595,108.67,8196200037.0
2007-11-27 15:50:00,108.67,108.84,108.67,108.71,5703000031.0
2007-11-27 15:55:00,108.71,108.8,108.65,108.75,6898900039.0
2007-11-27 16:00:00,108.75,108.77,108.59,108.63,6604200029.0
2007-11-27 16:05:00,108.63,108.81,108.62,108.76,6748500016.0
2007-11-27 16:10:00,108.76,108.87,108.75,108.82,8427200008.0
2007-11-27 16:15:00,108.82,108.82,108.5,108.58,5923400020.0
2007-11-27 16:20:00,108.58,108.68,108.57,108.68,6645500004.0
2007-11-27 16:25:00,108.67,108.72,108.22,108.68,6873400011.0
2007-11-27 16:30:00,108.68,108.75,108.57,108.73,6522300014.0
2007-11-27 16:35:00,108.73,109.06,108.73,108.92,6350600041.0
2007-11-27 16:40:00,108.92,108.92,108.69,108.7,7317700044.0
2007-11-27 16:45:00,108.7,108.82,108.68,108.78,8406700071.0
2007-11-27 16:50:00,108.79,108.82,108.675,108.675,7604400030.0
2007-11-27 16:55:00,108.68,108.72,108.54,108.575,6207599986.0
2007-11-27 17:00:00,108.575,108.62,108.47,108.54,7168400027.0
2007-11-27 17:05:00,108.54,108.58,108.28,108.33,6715800007.0
2007-11-27 17:10:00,108.33,108.36,108.085,108.11,5179299995.0
2007-11-27 17:15:00,108.11,108.35,108.11,108.29,3816599999.0
2007-11-27 17:20:00,108.29,108.42,108.23,108.37,4056799996.0
2007-11-27 17:25:00,108.37,108.38,108.23,108.32,4038799992.0
2007-11-27 17:30:00,108.32,108.61,108.31,108.56,3147699999.0
2007-11-27 17:35:00,108.56,108.63,108.46,108.59,5881899999.0
2007-11-27 17:40:00,108.59,108.75,108.58,108.67,4098299999.0
2007-11-27 17:45:00,108.67,108.84,108.67,108.83,5408199986.0
2007-11-27 17:50:00,108.83,109.05,108.82,108.96,3406299994.0
2007-11-27 17:55:00,108.96,109.19,108.95,109.17,4137199984.0
2007-11-27 18:00:00,109.17,109.2,108.94,108.95,5163099990.0
2007-11-27 18:05:00,108.95,108.96,108.73,108.77,5600299972.0
2007-11-27 18:10:00,108.77,108.95,108.74,108.9,4781599973.0
2007-11-27 18:15:00,108.9,109.07,108.9,109.01,7222799999.0
2007-11-27 18:20:00,109.01,109.01,108.9,108.98,7079199932.0
2007-11-27 18:25:00,108.98,109.1,108.95,109.05,5060199961.0
2007-11-27 18:30:00,109.05,109.13,109.02,109.05,6757099941.0
2007-11-27 18:35:00,109.05,109.1,109.03,109.08,5526399988.0
2007-11-27 18:40:00,109.07,109.2,109.0,109.01,6075899965.0
2007-11-27 18:45:00,109.01,109.03,108.92,109.0,4893099958.0
2007-11-27 18:50:00,109.0,109.05,108.98,109.02,4940799994.0
2007-11-27 18:55:00,109.03,109.12,108.98,108.98,4078899999.0
2007-11-27 19:00:00,108.98,109.07,108.97,109.05,6551200010.0
2007-11-27 19:05:00,109.05,109.05,108.97,108.97,4063100001.0
2007-11-27 19:10:00,108.97,108.99,108.78,108.78,4806199985.0
2007-11-27 19:15:00,108.78,108.82,108.735,108.75,4629399956.0
2007-11-27 19:20:00,108.76,108.9,108.7,108.89,6073999984.0
2007-11-27 19:25:00,108.9,108.9,108.77,108.82,5561699987.0
2007-11-27 19:30:00,108.82,108.99,108.82,108.92,4509199999.0
2007-11-27 19:35:00,108.92,109.04,108.92,109.04,5459599972.0
2007-11-27 19:40:00,109.04,109.15,109.01,109.09,5745799983.0
2007-11-27 19:45:00,109.09,109.17,109.09,109.15,8784700009.0
2007-11-27 19:50:00,109.0,109.17,108.98,109.17,8036200114.0
2007-11-27 19:55:00,109.17,109.17,108.96,108.96,5432199999.0
2007-11-27 20:00:00,108.96,109.04,108.95,109.01,5539299993.0
2007-11-27 20:05:00,109.02,109.03,108.95,109.02,4304799998.0
2007-11-27 20:10:00,109.02,109.08,109.01,109.06,6538100012.0
2007-11-27 20:15:00,109.06,109.11,108.84,109.1,7606399998.0
2007-11-27 20:20:00,109.1,109.2,109.1,109.19,3705400000.0
2007-11-27 20:25:00,109.19,109.405,109.19,109.315,4520299997.0
2007-11-27 20:30:00,109.315,109.375,109.24,109.31,3464400000.0
2007-11-27 20:35:00,109.305,109.31,109.135,109.135,2663800000.0
2007-11-27 20:40:00,109.135,109.135,108.925,108.99,5261599998.0
2007-11-27 20:45:00,108.995,109.06,108.965,109.015,3434700000.0
2007-11-27 20:50:00,109.015,109.015,108.79,108.8,3126599987.0
2007-11-27 20:55:00,108.8,108.905,108.785,108.895,2814800000.0
2007-11-27 21:00:00,108.895,108.895,108.665,108.665,2789399998.0
2007-11-27 21:05:00,108.675,108.755,108.655,108.725,2472000000.0
2007-11-27 21:10:00,108.725,108.925,108.715,108.905,2718800000.0
2007-11-27 21:15:00,108.915,108.915,108.835,108.895,3570500000.0
2007-11-27 21:20:00,108.895,108.895,108.855,108.885,4657100000.0
2007-11-27 21:25:00,108.885,108.925,108.805,108.815,3603300000.0
2007-11-27 21:30:00,108.815,108.86,108.745,108.765,3956800000.0
2007-11-27 21:35:00,108.765,108.775,108.535,108.635,3168899997.0
2007-11-27 21:40:00,108.625,108.665,108.445,108.505,2725100000.0
2007-11-27 21:45:00,108.505,108.785,108.475,108.745,2840000000.0
2007-11-27 21:50:00,108.745,108.835,108.745,108.785,3965000000.0
2007-11-27 21:55:00,108.785,108.92,108.765,108.845,2293599994.0
2007-11-27 22:00:00,108.835,108.91,108.795,108.815,3526999997.0
2007-11-27 22:05:00,108.82,108.85,108.765,108.785,3392800000.0
2007-11-27 22:10:00,108.785,108.995,108.785,108.94,3369699999.0
2007-11-27 22:15:00,108.935,109.005,108.88,108.995,4103700001.0
2007-11-27 22:20:00,108.995,109.125,108.955,109.09,4693599977.0
2007-11-27 22:25:00,109.09,109.095,108.9,109.015,4972299994.0
2007-11-27 22:30:00,109.015,109.19,108.985,109.19,4932100000.0
2007-11-27 22:35:00,109.19,109.265,109.145,109.205,3765099999.0
2007-11-27 22:40:00,109.205,109.29,109.155,109.225,4461799995.0
2007-11-27 22:45:00,109.225,109.235,109.185,109.215,3152500001.0
2007-11-27 22:50:00,109.22,109.265,109.19,109.255,3029500006.0
2007-11-27 22:55:00,109.255,109.385,109.255,109.345,3835699998.0
2007-11-27 23:00:00,109.325,109.35,109.175,109.235,4420699995.0
2007-11-27 23:05:00,109.235,109.3,109.225,109.295,4677699985.0
2007-11-27 23:10:00,109.295,109.38,109.265,109.315,7258799993.0
2007-11-27 23:15:00,109.315,109.335,109.245,109.275,4596499999.0
2007-11-27 23:20:00,109.275,109.325,109.27,109.31,3572100000.0
2007-11-27 23:25:00,109.31,109.355,109.205,109.355,5535299984.0
2007-11-27 23:30:00,109.355,109.475,109.32,109.435,4792799993.0
2007-11-27 23:35:00,109.435,109.585,109.43,109.535,5591899994.0
2007-11-27 23:40:00,109.535,109.605,109.455,109.465,7547299995.0
2007-11-27 23:45:00,109.465,109.49,109.405,109.415,5679899997.0
2007-11-27 23:50:00,109.405,109.45,109.375,109.4,3485100000.0
2007-11-27 23:55:00,109.395,109.41,109.285,109.285,7739700001.0
2007-11-28 00:00:00,109.22,109.4,109.18,109.38,7144800000.0
2007-11-28 00:05:00,109.38,109.38,109.275,109.325,7572100000.0
2007-11-28 00:10:00,109.32,109.36,109.23,109.25,5622600000.0
2007-11-28 00:15:00,109.32,109.37,109.26,109.26,10012400000.0
2007-11-28 00:20:00,109.35,109.37,109.145,109.36,9729300000.0
2007-11-28 00:25:00,109.34,109.37,109.11,109.3,8306400000.0
2007-11-28 00:30:00,109.31,109.31,109.12,109.14,10723000000.0
2007-11-28 00:35:00,109.23,109.27,109.1,109.11,9626500042.0
2007-11-28 00:40:00,109.25,109.25,109.07,109.1,9903600000.0
2007-11-28 00:45:00,109.09,109.16,109.06,109.16,7972199990.0
2007-11-28 00:50:00,109.15,109.165,109.14,109.15,7656799980.0
2007-11-28 00:55:00,109.15,109.275,109.13,109.215,8401799996.0
2007-11-28 01:00:00,109.215,109.255,109.135,109.16,9286700000.0
2007-11-28 01:05:00,109.16,109.2,109.14,109.15,8498700000.0
2007-11-28 01:10:00,109.185,109.24,109.185,109.24,4381000000.0
2007-11-28 01:15:00,109.24,109.355,109.24,109.345,4041500000.0
2007-11-28 01:20:00,109.345,109.375,109.03,109.06,2314400000.0
2007-11-28 01:25:00,109.355,109.365,109.29,109.295,7059000000.0
2007-11-28 01:30:00,109.295,109.295,109.205,109.225,4701000000.0
2007-11-28 01:35:00,109.225,109.27,109.195,109.26,4160900000.0
2007-11-28 01:40:00,108.88,109.22,108.87,109.1,9259600000.0
2007-11-28 01:45:00,109.1,109.16,108.87,109.16,4952499998.0
2007-11-28 01:50:00,109.16,109.2,109.115,109.195,948300000.0
2007-11-28 01:55:00,109.195,109.25,109.175,109.225,1664199996.0
2007-11-28 02:00:00,109.225,109.25,109.145,109.165,1216300000.0
2007-11-28 02:05:00,109.165,109.175,109.105,109.13,1470600000.0
2007-11-28 02:10:00,109.13,109.185,109.115,109.16,4030300000.0
2007-11-28 02:15:00,109.16,109.22,108.8,108.81,7231500020.0
2007-11-28 02:20:00,108.8,109.2,108.79,109.05,7383800011.0
2007-11-28 02:25:00,109.05,109.055,108.91,108.96,3841600000.0
2007-11-28 02:30:00,108.96,109.02,108.945,108.945,843200000.0
2007-11-28 02:35:00,108.945,108.95,108.885,108.89,3344800024.0
2007-11-28 02:40:00,108.89,108.94,108.8,108.81,1913200000.0
2007-11-28 02:45:00,108.81,108.91,108.81,108.865,3126499997.0
2007-11-28 02:50:00,108.86,108.92,108.815,108.825,3205799999.0
2007-11-28 02:55:00,108.825,108.975,108.8,108.96,5025699997.0
2007-11-28 03:00:00,108.96,109.065,108.915,108.955,6290699999.0
2007-11-28 03:05:00,108.945,108.965,108.895,108.925,6278299997.0
2007-11-28 03:10:00,108.925,108.985,108.905,108.965,4389800058.0
2007-11-28 03:15:00,108.965,108.975,108.755,108.8,5497500000.0
2007-11-28 03:20:00,108.79,108.895,108.77,108.87,6964799958.0
2007-11-28 03:25:00,108.87,108.89,108.805,108.835,4027999999.0
2007-11-28 03:30:00,108.835,108.855,108.775,108.8,3872999993.0
2007-11-28 03:35:00,108.8,108.83,108.755,108.82,6393800008.0
2007-11-28 03:40:00,108.815,108.945,108.795,108.915,8178799914.0
2007-11-28 03:45:00,108.915,109.04,108.905,109.03,4386300001.0
2007-11-28 03:50:00,109.03,109.125,108.68,109.125,4712400000.0
2007-11-28 03:55:00,109.125,109.125,108.945,108.985,5334200000.0
2007-11-28 04:00:00,108.66,108.895,108.64,108.805,7435499989.0
2007-11-28 04:05:00,108.805,108.885,108.785,108.82,4507700007.0
2007-11-28 04:10:00,108.81,108.9,108.81,108.9,6008000000.0
2007-11-28 04:15:00,108.89,108.91,108.865,108.88,6100800000.0
2007-11-28 04:20:00,108.89,108.91,108.86,108.875,8521499976.0
2007-11-28 04:25:00,108.89,108.89,108.865,108.87,2294400000.0
2007-11-28 04:30:00,108.87,108.885,108.815,108.86,1028900000.0
2007-11-28 04:35:00,108.875,108.875,108.81,108.81,2105600000.0
2007-11-28 04:40:00,108.81,108.85,108.805,108.835,3239200047.0
2007-11-28 04:45:00,108.835,108.835,108.675,108.685,4252600000.0
2007-11-28 04:50:00,108.705,108.705,108.64,108.68,7319900006.0
2007-11-28 04:55:00,108.675,108.685,108.64,108.655,3499300006.0
2007-11-28 05:00:00,108.655,108.73,108.635,108.705,2032200001.0
2007-11-28 05:05:00,108.715,108.82,108.705,108.8,4121800002.0
2007-11-28 05:10:00,108.795,108.875,108.795,108.875,6863000022.0
2007-11-28 05:15:00,108.87,108.875,108.77,108.8,9906199998.0
2007-11-28 05:20:00,108.81,108.9,108.8,108.84,9941500000.0
2007-11-28 05:25:00,108.82,108.885,108.81,108.865,6471600000.0
2007-11-28 05:30:00,108.865,108.885,108.78,108.855,1084699994.0
2007-11-28 05:35:00,108.855,108.855,108.65,108.66,3937400012.0
2007-11-28 05:40:00,108.66,108.705,108.635,108.665,2976799999.0
2007-11-28 05:45:00,108.675,108.735,108.565,108.625,4086199983.0
2007-11-28 05:50:00,108.79,108.82,108.62,108.79,8093699974.0
2007-11-28 05:55:00,108.78,108.8,108.655,108.675,5312200000.0
2007-11-28 06:00:00,108.675,108.75,108.665,108.7,1038200000.0
2007-11-28 06:05:00,108.695,108.725,108.61,108.62,2398400000.0
2007-11-28 06:10:00,108.84,108.86,108.655,108.72,7738899998.0
2007-11-28 06:15:00,108.75,108.82,108.7,108.795,5794399998.0
2007-11-28 06:20:00,108.8,108.89,108.785,108.84,2628100000.0
2007-11-28 06:25:00,108.94,108.97,108.755,108.81,5228199934.0
2007-11-28 06:30:00,108.81,108.815,108.785,108.795,1041100000.0
2007-11-28 06:35:00,108.795,108.805,108.72,108.725,1683799998.0
2007-11-28 06:40:00,108.725,108.795,108.685,108.79,1652000000.0
2007-11-28 06:45:00,108.79,108.795,108.74,108.78,2377800000.0
2007-11-28 06:50:00,108.785,108.81,108.75,108.79,1826100000.0
2007-11-28 06:55:00,108.79,108.925,108.76,108.86,3613999995.0
2007-11-28 07:00:00,108.865,108.865,108.805,108.83,2236500000.0
2007-11-28 07:05:00,108.83,108.855,108.805,108.82,3569200000.0
2007-11-28 07:10:00,108.82,108.885,108.82,108.84,3866400000.0
2007-11-28 07:15:00,109.06,109.06,108.855,108.915,4286999998.0
2007-11-28 07:20:00,108.915,108.955,108.895,108.925,1797000000.0
2007-11-28 07:25:00,108.925,109.0,108.915,109.0,2462800000.0
2007-11-28 07:30:00,109.0,109.01,108.935,108.96,2837799997.0
2007-11-28 07:35:00,108.96,108.965,108.895,108.92,1344900000.0
2007-11-28 07:40:00,108.905,108.955,108.895,108.95,1986300000.0
2007-11-28 07:45:00,108.95,108.995,108.94,108.985,1734200000.0
2007-11-28 07:50:00,108.985,109.055,108.985,109.035,1462100000.0
2007-11-28 07:55:00,109.035,109.075,108.97,109.005,1112800000.0
2007-11-28 08:00:00,108.97,109.16,108.875,109.14,5445449990.0
2007-11-28 08:05:00,108.91,109.13,108.89,108.93,3526199998.0
2007-11-28 08:10:00,108.93,109.12,108.91,109.09,4031999968.0
2007-11-28 08:15:00,109.09,109.09,108.965,109.04,2048200000.0
2007-11-28 08:20:00,109.035,109.175,108.995,109.17,3290000000.0
2007-11-28 08:25:00,109.17,109.26,109.095,109.125,4231799995.0
2007-11-28 08:30:00,109.0,109.18,108.99,109.12,5335600000.0
2007-11-28 08:35:00,109.12,109.16,109.085,109.09,3376399992.0
2007-11-28 08:40:00,109.095,109.175,109.08,109.15,7648499999.0
2007-11-28 08:45:00,109.16,109.16,109.04,109.145,8862000009.0
2007-11-28 08:50:00,109.135,109.22,109.075,109.075,6642999963.0
2007-11-28 08:55:00,109.085,109.135,109.075,109.125,2999199999.0
2007-11-28 09:00:00,109.125,109.2,109.115,109.135,3717200066.0
2007-11-28 09:05:00,109.135,109.15,109.085,109.09,3280200001.0
2007-11-28 09:10:00,109.09,109.095,108.995,109.025,4335799999.0
2007-11-28 09:15:00,109.025,109.05,108.935,109.02,2783900000.0
2007-11-28 09:20:00,109.025,109.045,108.985,109.035,4845599994.0
2007-11-28 09:25:00,109.055,109.115,108.945,108.97,4505700001.0
2007-11-28 09:30:00,108.965,109.075,108.955,109.075,4191199998.0
2007-11-28 09:35:00,109.085,109.145,109.03,109.145,2719900000.0
2007-11-28 09:40:00,109.145,109.185,109.08,109.145,2444400000.0
2007-11-28 09:45:00,109.145,109.165,109.035,109.105,3224200001.0
2007-11-28 09:50:00,109.105,109.125,109.055,109.085,3358300003.0
2007-11-28 09:55:00,109.085,109.115,109.025,109.1,3808100063.0
2007-11-28 10:00:00,109.095,109.095,108.965,108.975,3656500001.0
2007-11-28 10:05:00,108.975,109.03,108.965,109.03,1396000000.0
2007-11-28 10:10:00,109.03,109.065,108.995,109.065,5291299976.0
2007-11-28 10:15:00,109.065,109.11,108.945,108.965,3413700004.0
2007-11-28 10:20:00,108.965,109.065,108.955,109.025,3025600013.0
2007-11-28 10:25:00,109.025,109.075,108.935,108.97,2425999998.0
2007-11-28 10:30:00,108.965,109.095,108.935,109.04,3153600009.0
2007-11-28 10:35:00,109.04,109.175,108.97,109.055,2340000000.0
2007-11-28 10:40:00,109.055,109.28,109.055,109.115,3290700000.0
2007-11-28 10:45:00,109.115,109.2,109.015,109.065,2685400000.0
2007-11-28 10:50:00,109.065,109.375,109.04,109.315,2898500002.0
2007-11-28 10:55:00,109.315,109.36,109.065,109.135,1660200000.0
2007-11-28 11:00:00,109.135,109.315,109.135,109.205,2387199999.0
2007-11-28 11:05:00,109.225,109.225,109.095,109.13,2470800002.0
2007-11-28 11:10:00,109.13,109.145,108.995,109.045,2545600000.0
2007-11-28 11:15:00,109.045,109.18,109.025,109.17,2245100000.0
2007-11-28 11:20:00,109.17,109.225,109.115,109.225,2464700000.0
2007-11-28 11:25:00,109.225,109.265,109.135,109.195,3901999999.0
2007-11-28 11:30:00,109.195,109.315,109.185,109.185,2953300000.0
2007-11-28 11:35:00,109.195,109.325,109.165,109.265,4161199999.0
2007-11-28 11:40:00,109.265,109.265,109.1,109.12,2554700003.0
2007-11-28 11:45:00,109.12,109.215,109.09,109.185,3175700000.0
2007-11-28 11:50:00,109.185,109.215,109.075,109.125,3323300000.0
2007-11-28 11:55:00,109.125,109.175,109.07,109.135,2457100000.0
2007-11-28 12:00:00,109.13,109.175,109.115,109.165,2728400000.0
2007-11-28 12:05:00,109.165,109.265,109.165,109.255,3722200000.0
2007-11-28 12:10:00,109.255,109.355,109.225,109.265,4115100000.0
2007-11-28 12:15:00,109.265,109.27,109.115,109.115,4695800000.0
2007-11-28 12:20:00,109.125,109.195,109.045,109.195,3123000000.0
2007-11-28 12:25:00,109.195,109.195,109.115,109.13,3918700000.0
2007-11-28 12:30:00,109.13,109.22,109.09,109.205,2649500000.0
2007-11-28 12:35:00,109.205,109.22,109.145,109.205,2734600000.0
2007-11-28 12:40:00,109.205,109.275,109.155,109.165,3337000000.0
2007-11-28 12:45:00,109.165,109.205,109.075,109.165,2848900000.0
2007-11-28 12:50:00,109.165,109.335,109.165,109.285,2624400000.0
2007-11-28 12:55:00,109.285,109.405,109.27,109.39,3426800000.0
2007-11-28 13:00:00,109.39,109.605,109.385,109.595,3364100000.0
2007-11-28 13:05:00,109.595,109.605,109.505,109.575,2376700000.0
2007-11-28 13:10:00,109.575,109.68,109.565,109.665,2293200000.0
2007-11-28 13:15:00,109.665,109.74,109.655,109.67,2678100000.0
2007-11-28 13:20:00,109.67,109.875,109.645,109.825,3351800000.0
2007-11-28 13:25:00,109.825,109.895,109.81,109.835,3354100000.0
2007-11-28 13:30:00,109.835,110.215,109.815,110.115,3254000000.0
2007-11-28 13:35:00,110.11,110.115,110.015,110.045,2694200000.0
2007-11-28 13:40:00,110.045,110.105,110.005,110.055,3578800000.0
2007-11-28 13:45:00,110.055,110.095,109.935,109.985,2993600000.0
2007-11-28 13:50:00,109.985,109.995,109.89,109.945,2442400000.0
2007-11-28 13:55:00,109.945,110.045,109.935,109.935,2935099998.0
2007-11-28 14:00:00,109.94,110.015,109.865,109.885,3032800001.0
2007-11-28 14:05:00,109.885,109.965,109.875,109.955,3783800000.0
2007-11-28 14:10:00,109.955,109.985,109.835,109.855,2580000001.0
2007-11-28 14:15:00,109.835,109.88,109.83,109.88,2010200000.0
2007-11-28 14:20:00,109.88,109.945,109.865,109.945,2984300000.0
2007-11-28 14:25:00,109.94,110.13,109.935,110.115,2707400000.0
2007-11-28 14:30:00,110.115,110.195,110.09,110.185,2837500000.0
2007-11-28 14:35:00,110.185,110.295,110.165,110.245,3479300002.0
2007-11-28 14:40:00,110.245,110.345,110.21,110.295,2099300000.0
2007-11-28 14:45:00,110.295,110.49,110.275,110.46,3253500001.0
2007-11-28 14:50:00,110.47,110.49,110.17,110.22,4071500000.0
2007-11-28 14:55:00,110.22,110.24,110.15,110.17,3291700000.0
2007-11-28 15:00:00,110.17,110.2,110.08,110.15,3275400000.0
2007-11-28 15:05:00,110.14,110.33,110.095,110.31,3206700000.0
2007-11-28 15:10:00,110.31,110.47,110.25,110.39,3702699998.0
2007-11-28 15:15:00,110.38,110.44,110.36,110.38,4585299996.0
2007-11-28 15:20:00,110.38,110.52,110.375,110.47,4968800000.0
2007-11-28 15:25:00,110.48,110.6,110.4,110.59,4530100000.0
2007-11-28 15:30:00,110.59,110.59,110.36,110.49,5497799999.0
2007-11-28 15:35:00,110.49,110.56,110.42,110.53,5456100000.0
2007-11-28 15:40:00,110.53,110.74,110.49,110.66,4356100000.0
2007-11-28 15:45:00,110.66,110.7,110.47,110.47,6185600000.0
2007-11-28 15:50:00,110.47,110.59,110.45,110.52,4491799979.0
2007-11-28 15:55:00,110.52,110.56,110.44,110.53,4297199995.0
2007-11-28 16:00:00,110.53,110.59,110.49,110.51,4092099997.0
2007-11-28 16:05:00,110.51,110.51,110.47,110.5,3802499996.0
2007-11-28 16:10:00,110.5,110.51,110.44,110.46,2494100000.0
2007-11-28 16:15:00,110.46,110.48,110.42,110.48,4896499973.0
2007-11-28 16:20:00,110.48,110.55,110.41,110.53,3933400003.0
2007-11-28 16:25:00,110.52,110.53,110.37,110.38,5374199996.0
2007-11-28 16:30:00,110.38,110.46,110.37,110.41,5445099997.0
2007-11-28 16:35:00,110.41,110.52,110.4,110.49,4497100000.0
2007-11-28 16:40:00,110.49,110.49,110.36,110.43,5821600000.0
2007-11-28 16:45:00,110.42,110.53,110.37,110.52,5019199999.0
2007-11-28 16:50:00,110.52,110.71,110.49,110.69,4980800000.0
2007-11-28 16:55:00,110.68,110.7,110.53,110.54,5390200000.0
2007-11-28 17:00:00,110.525,110.61,110.44,110.44,4721999999.0
2007-11-28 17:05:00,110.44,110.49,110.37,110.37,4528800000.0
2007-11-28 17:10:00,110.37,110.44,110.35,110.4,4213600000.0
2007-11-28 17:15:00,110.41,110.52,110.39,110.48,4871199999.0
2007-11-28 17:20:00,110.48,110.56,110.47,110.54,4115100000.0
2007-11-28 17:25:00,110.54,110.6,110.47,110.58,4825899999.0
2007-11-28 17:30:00,110.58,110.6,110.54,110.59,4717800000.0
2007-11-28 17:35:00,110.61,110.84,110.58,110.83,3408900000.0
2007-11-28 17:40:00,110.84,110.99,110.84,110.905,3583000000.0
2007-11-28 17:45:00,110.905,110.96,110.84,110.87,4739600000.0
2007-11-28 17:50:00,110.88,110.95,110.8,110.9,4308800000.0
2007-11-28 17:55:00,110.9,110.98,110.815,110.85,4859800002.0
2007-11-28 18:00:00,110.85,110.97,110.83,110.84,4063700000.0
2007-11-28 18:05:00,110.84,110.88,110.79,110.8,4200200000.0
2007-11-28 18:10:00,110.8,110.89,110.765,110.87,5482900000.0
2007-11-28 18:15:00,110.86,111.11,110.85,111.08,3463399999.0
2007-11-28 18:20:00,111.08,111.09,110.925,110.95,4990000000.0
2007-11-28 18:25:00,110.95,110.98,110.89,110.97,4098399998.0
2007-11-28 18:30:00,110.97,110.98,110.91,110.94,4044400000.0
2007-11-28 18:35:00,110.94,111.05,110.92,111.03,4265000000.0
2007-11-28 18:40:00,111.03,111.09,111.01,111.05,4259800000.0
2007-11-28 18:45:00,111.04,111.08,111.03,111.08,3909600000.0
2007-11-28 18:50:00,111.08,111.26,111.06,111.26,4669700001.0
2007-11-28 18:55:00,111.25,111.45,111.23,111.41,4658700001.0
2007-11-28 19:00:00,111.41,111.45,111.35,111.36,4217799993.0
2007-11-28 19:05:00,111.36,111.47,111.32,111.35,3643100000.0
2007-11-28 19:10:00,111.34,111.37,111.21,111.29,3570100000.0
2007-11-28 19:15:00,111.29,111.44,111.25,111.39,4490999993.0
2007-11-28 19:20:00,111.39,111.42,111.35,111.36,4242799998.0
2007-11-28 19:25:00,111.36,111.58,111.36,111.54,4036000001.0
2007-11-28 19:30:00,111.54,111.72,111.53,111.66,3855500000.0
2007-11-28 19:35:00,111.66,111.71,111.61,111.63,4786800000.0
2007-11-28 19:40:00,111.63,111.63,111.56,111.56,5378000000.0
2007-11-28 19:45:00,111.56,111.65,111.56,111.65,5656700000.0
2007-11-28 19:50:00,111.65,111.67,111.64,111.65,6927599976.0
2007-11-28 19:55:00,111.65,111.76,111.65,111.65,4315700000.0
2007-11-28 20:00:00,111.65,111.65,111.54,111.55,5834999994.0
2007-11-28 20:05:00,111.55,111.59,111.5,111.52,6564199974.0
2007-11-28 20:10:00,111.52,111.53,111.47,111.5,3820999994.0
2007-11-28 20:15:00,111.5,111.61,111.45,111.6,5542399972.0
2007-11-28 20:20:00,111.6,111.63,111.55,111.6,4461599996.0
2007-11-28 20:25:00,111.6,111.63,111.54,111.55,4573000000.0
2007-11-28 20:30:00,111.56,111.61,111.515,111.57,3900800000.0
2007-11-28 20:35:00,111.57,111.61,111.53,111.56,4173600000.0
2007-11-28 20:40:00,111.56,111.56,111.47,111.49,4001000000.0
2007-11-28 20:45:00,111.49,111.58,111.49,111.57,4538600000.0
2007-11-28 20:50:00,111.56,111.85,111.56,111.83,4683999995.0
2007-11-28 20:55:00,111.83,112.01,111.82,111.955,5065899992.0
2007-11-28 21:00:00,111.955,111.96,111.82,111.85,5479700000.0
2007-11-28 21:05:00,111.85,111.91,111.8,111.91,4236800000.0
2007-11-28 21:10:00,111.91,111.95,111.87,111.91,4654599985.0
2007-11-28 21:15:00,111.91,111.92,111.79,111.81,4647099996.0
2007-11-28 21:20:00,111.81,111.82,111.66,111.72,4329800000.0
2007-11-28 21:25:00,111.72,111.77,111.71,111.77,3631500000.0
2007-11-28 21:30:00,111.77,111.8,111.7,111.73,4017599997.0
2007-11-28 21:35:00,111.73,111.83,111.73,111.78,3438400000.0
2007-11-28 21:40:00,111.78,111.78,111.63,111.64,3433100000.0
2007-11-28 21:45:00,111.64,111.66,111.58,111.63,4443800001.0
2007-11-28 21:50:00,111.63,111.66,111.59,111.65,5255799999.0
2007-11-28 21:55:00,111.65,111.7,111.6,111.65,6267099992.0
2007-11-28 22:00:00,111.65,111.68,111.56,111.61,6154999997.0
2007-11-28 22:05:00,111.61,111.64,111.565,111.64,8001699979.0
2007-11-28 22:10:00,111.63,111.73,111.62,111.69,7625899987.0
2007-11-28 22:15:00,111.7,111.72,111.66,111.68,6974799987.0
2007-11-28 22:20:00,111.69,111.775,111.68,111.75,9579499980.0
2007-11-28 22:25:00,111.72,111.73,111.65,111.68,7958499994.0
2007-11-28 22:30:00,111.68,111.68,111.61,111.65,8976999981.0
2007-11-28 22:35:00,111.65,111.68,111.64,111.67,7365599991.0
2007-11-28 22:40:00,111.67,111.69,111.59,111.59,7532999994.0
2007-11-28 22:45:00,111.59,111.6,111.55,111.56,9002499987.0
2007-11-28 22:50:00,111.56,111.67,111.56,111.62,8104199892.0
2007-11-28 22:55:00,111.62,111.67,111.56,111.63,6482099982.0
2007-11-28 23:00:00,111.58,111.65,111.57,111.64,5228199992.0
2007-11-28 23:05:00,111.56,111.64,111.55,111.61,10603799914.0
2007-11-28 23:10:00,111.61,111.71,111.6,111.68,6172800009.0
2007-11-28 23:15:00,111.45,111.72,111.44,111.69,4068000000.0
2007-11-28 23:20:00,111.68,111.73,111.67,111.73,4889500000.0
2007-11-28 23:25:00,111.73,111.73,111.655,111.72,5792400000.0
2007-11-28 23:30:00,111.72,111.75,111.69,111.72,7192500000.0
2007-11-28 23:35:00,111.72,111.775,111.7,111.715,8053600000.0
2007-11-28 23:40:00,111.715,111.74,111.54,111.71,9100100008.0
2007-11-28 23:45:00,111.7,111.7,111.6,111.62,6752699983.0
2007-11-28 23:50:00,111.5,111.7,111.49,111.64,4931900000.0
2007-11-28 23:55:00,111.64,111.68,111.57,111.57,3922300000.0
2007-11-29 00:00:00,111.57,111.6,111.52,111.55,6281000000.0
2007-11-29 00:05:00,111.55,111.57,111.45,111.45,5032400000.0
2007-11-29 00:10:00,111.45,111.51,111.39,111.47,6871300000.0
2007-11-29 00:15:00,111.45,111.515,111.4,111.49,9517700000.0
2007-11-29 00:20:00,111.49,111.645,111.485,111.62,8603200000.0
2007-11-29 00:25:00,111.62,111.66,111.23,111.6,7612700000.0
2007-11-29 00:30:00,111.6,111.62,111.21,111.58,8906600000.0
2007-11-29 00:35:00,111.58,111.6,111.505,111.525,8683300000.0
2007-11-29 00:40:00,111.525,111.59,111.475,111.495,9106700002.0
2007-11-29 00:45:00,111.515,111.54,111.48,111.505,7841100000.0
2007-11-29 00:50:00,111.505,111.61,111.495,111.525,8510300000.0
2007-11-29 00:55:00,111.525,111.525,111.44,111.465,8394100000.0
2007-11-29 01:00:00,111.465,111.55,111.455,111.51,8160000000.0
2007-11-29 01:05:00,111.505,111.525,111.445,111.455,4092800002.0
2007-11-29 01:10:00,111.47,111.495,111.43,111.455,3842900000.0
2007-11-29 01:15:00,111.455,111.455,111.38,111.395,4203500000.0
2007-11-29 01:20:00,111.395,111.42,111.26,111.27,3415500000.0
2007-11-29 01:25:00,111.27,111.28,111.165,111.17,2406000000.0
2007-11-29 01:30:00,111.17,111.3,111.17,111.255,3550500000.0
2007-11-29 01:35:00,111.265,111.36,111.235,111.275,5911999979.0
2007-11-29 01:40:00,111.275,111.415,111.275,111.38,2126099999.0
2007-11-29 01:45:00,111.38,111.42,111.325,111.365,3611199999.0
2007-11-29 01:50:00,111.365,111.41,111.33,111.375,5699300000.0
2007-11-29 01:55:00,111.375,111.44,111.35,111.39,6575800000.0
2007-11-29 02:00:00,111.39,111.475,111.39,111.425,8316600000.0
2007-11-29 02:05:00,111.425,111.52,111.42,111.495,4404600000.0
2007-11-29 02:10:00,111.495,111.535,111.445,111.505,4869100000.0
2007-11-29 02:15:00,111.505,111.515,111.395,111.405,2602599999.0
2007-11-29 02:20:00,111.395,111.465,111.395,111.44,2286800004.0
2007-11-29 02:25:00,111.44,111.46,111.39,111.45,3570200000.0
2007-11-29 02:30:00,111.45,111.465,111.405,111.42,2644000000.0
2007-11-29 02:35:00,111.415,111.43,111.355,111.4,5743400000.0
2007-11-29 02:40:00,111.4,111.4,111.215,111.225,5064699999.0
2007-11-29 02:45:00,111.215,111.255,111.125,111.19,7385800000.0
2007-11-29 02:50:00,111.19,111.225,111.115,111.19,4976100000.0
2007-11-29 02:55:00,111.195,111.245,111.155,111.19,4770100000.0
2007-11-29 03:00:00,111.19,111.41,111.185,111.385,3583000000.0
2007-11-29 03:05:00,111.385,111.41,111.325,111.34,2878500001.0
2007-11-29 03:10:00,111.34,111.44,111.325,111.4,4709099999.0
2007-11-29 03:15:00,111.395,111.445,111.355,111.44,2238600000.0
2007-11-29 03:20:00,111.44,111.5,111.365,111.415,4086199999.0
2007-11-29 03:25:00,111.415,111.43,111.35,111.38,4100799972.0
2007-11-29 03:30:00,111.38,111.405,111.34,111.35,3915700000.0
2007-11-29 03:35:00,111.345,111.37,111.31,111.325,1759700000.0
2007-11-29 03:40:00,111.325,111.435,111.315,111.43,4673400000.0
2007-11-29 03:45:00,111.43,111.505,111.415,111.465,3153100000.0
2007-11-29 03:50:00,111.465,111.485,111.425,111.455,5990400000.0
2007-11-29 03:55:00,111.46,111.545,111.435,111.545,6604800001.0
2007-11-29 04:00:00,111.545,111.545,111.43,111.445,5701300000.0
2007-11-29 04:05:00,111.445,111.52,111.435,111.475,1336200000.0
2007-11-29 04:10:00,111.475,111.545,111.455,111.535,4654200000.0
2007-11-29 04:15:00,111.535,111.575,111.495,111.545,2092200000.0
2007-11-29 04:20:00,111.53,111.575,111.495,111.525,4364000000.0
2007-11-29 04:25:00,111.525,111.535,111.445,111.465,2488400000.0
2007-11-29 04:30:00,111.465,111.565,111.455,111.535,4948700000.0
2007-11-29 04:35:00,111.535,111.565,111.475,111.485,2975700000.0
2007-11-29 04:40:00,111.485,111.525,111.465,111.465,5045100002.0
2007-11-29 04:45:00,111.465,111.55,111.44,111.525,6082300000.0
2007-11-29 04:50:00,111.61,111.62,111.455,111.54,7370699983.0
2007-11-29 04:55:00,111.54,111.575,111.505,111.555,5351600000.0
2007-11-29 05:00:00,111.555,111.575,111.515,111.55,3352500000.0
2007-11-29 05:05:00,111.55,111.55,111.495,111.515,3844800037.0
2007-11-29 05:10:00,111.515,111.53,111.515,111.52,5748800000.0
2007-11-29 05:15:00,111.52,111.555,111.505,111.535,3888900010.0
2007-11-29 05:20:00,111.535,111.535,111.445,111.47,2249300003.0
2007-11-29 05:25:00,111.47,111.54,111.47,111.535,3074600002.0
2007-11-29 05:30:00,111.535,111.535,111.505,111.51,2008200000.0
2007-11-29 05:35:00,111.515,111.535,111.5,111.535,3135700000.0
2007-11-29 05:40:00,111.535,111.61,111.535,111.595,3590300002.0
2007-11-29 05:45:00,111.595,111.615,111.55,111.61,2501100000.0
2007-11-29 05:50:00,111.61,111.62,111.5,111.515,1940900000.0
2007-11-29 05:55:00,111.515,111.525,111.36,111.38,2701400000.0
2007-11-29 06:00:00,111.38,111.425,111.375,111.385,3378600000.0
2007-11-29 06:05:00,111.38,111.435,111.375,111.4,3587300000.0
2007-11-29 06:10:00,111.4,111.42,111.39,111.405,2395900000.0
2007-11-29 06:15:00,111.405,111.405,111.305,111.31,2972000000.0
2007-11-29 06:20:00,111.31,111.385,111.28,111.365,3191400000.0
2007-11-29 06:25:00,111.365,111.41,111.255,111.265,5859700000.0
2007-11-29 06:30:00,111.265,111.295,111.235,111.255,5131900000.0
2007-11-29 06:35:00,111.255,111.255,111.205,111.215,3422800000.0
2007-11-29 06:40:00,111.215,111.215,111.145,111.19,2350000000.0
2007-11-29 06:45:00,111.19,111.195,111.16,111.175,1799500000.0
2007-11-29 06:50:00,111.175,111.255,111.15,111.205,4017100000.0
2007-11-29 06:55:00,111.205,111.205,111.115,111.145,2579700000.0
2007-11-29 07:00:00,111.145,111.24,111.115,111.215,4146800000.0
2007-11-29 07:05:00,111.215,111.235,111.17,111.225,3919600000.0
2007-11-29 07:10:00,111.22,111.295,111.195,111.29,2838900000.0
2007-11-29 07:15:00,111.295,111.355,111.285,111.355,4469000004.0
2007-11-29 07:20:00,111.355,111.375,111.3,111.34,3143200000.0
2007-11-29 07:25:00,111.34,111.34,111.305,111.315,2906700000.0
2007-11-29 07:30:00,111.315,111.325,111.205,111.22,1890500002.0
2007-11-29 07:35:00,111.22,111.28,111.21,111.255,6237400000.0
2007-11-29 07:40:00,111.255,111.315,111.245,111.295,3908099998.0
2007-11-29 07:45:00,111.295,111.345,111.275,111.315,2207700000.0
2007-11-29 07:50:00,111.315,111.32,111.275,111.315,1960400000.0
2007-11-29 07:55:00,111.315,111.355,111.315,111.355,1106300000.0
2007-11-29 08:00:00,111.355,111.37,111.27,111.325,3893200000.0
2007-11-29 08:05:00,111.325,111.53,111.315,111.48,7601800001.0
2007-11-29 08:10:00,111.47,111.48,111.315,111.33,6987900000.0
2007-11-29 08:15:00,111.33,111.335,111.29,111.315,3555000000.0
2007-11-29 08:20:00,111.315,111.345,111.305,111.315,4095700000.0
2007-11-29 08:25:00,111.315,111.33,111.265,111.275,2123500000.0
2007-11-29 08:30:00,111.275,111.3,111.245,111.295,5624400000.0
2007-11-29 08:35:00,111.295,111.33,111.235,111.325,4728499998.0
2007-11-29 08:40:00,111.315,111.405,111.29,111.325,5237400000.0
2007-11-29 08:45:00,111.325,111.335,111.285,111.315,3424800001.0
2007-11-29 08:50:00,111.315,111.36,111.28,111.345,3082700000.0
2007-11-29 08:55:00,111.345,111.64,111.34,111.575,3700200001.0
2007-11-29 09:00:00,111.575,111.585,111.455,111.515,3633499983.0
2007-11-29 09:05:00,111.515,111.55,111.485,111.505,3899400000.0
2007-11-29 09:10:00,111.505,111.505,111.45,111.465,2655600000.0
2007-11-29 09:15:00,111.465,111.495,111.365,111.365,2628200000.0
2007-11-29 09:20:00,111.365,111.44,111.355,111.435,2008999991.0
2007-11-29 09:25:00,111.435,111.46,111.395,111.405,2975600001.0
2007-11-29 09:30:00,111.405,111.435,111.35,111.36,4652000000.0
2007-11-29 09:35:00,111.33,111.435,111.305,111.405,2251700000.0
2007-11-29 09:40:00,111.41,111.41,111.295,111.295,3567000001.0
2007-11-29 09:45:00,111.295,111.305,111.145,111.145,3302199997.0
2007-11-29 09:50:00,111.14,111.17,111.07,111.155,2888099965.0
2007-11-29 09:55:00,111.155,111.155,111.005,111.065,3025700007.0
2007-11-29 10:00:00,111.065,111.145,111.035,111.14,3161099995.0
2007-11-29 10:05:00,111.14,111.155,110.995,111.085,3052599998.0
2007-11-29 10:10:00,111.085,111.135,111.05,111.08,2632000004.0
2007-11-29 10:15:00,111.09,111.315,111.08,111.31,2692000001.0
2007-11-29 10:20:00,111.31,111.48,111.305,111.34,3310000008.0
2007-11-29 10:25:00,111.34,111.34,111.245,111.325,1936800000.0
2007-11-29 10:30:00,111.325,111.605,111.32,111.515,3446800000.0
2007-11-29 10:35:00,111.515,111.515,111.395,111.515,3335700000.0
2007-11-29 10:40:00,111.525,111.54,111.395,111.455,4743400001.0
2007-11-29 10:45:00,111.455,111.53,111.4,111.405,1698500001.0
2007-11-29 10:50:00,111.405,111.47,111.305,111.415,4504100017.0
2007-11-29 10:55:00,111.41,111.59,111.405,111.59,3143699998.0
2007-11-29 11:00:00,111.59,111.59,111.355,111.375,2243400000.0
2007-11-29 11:05:00,111.375,111.43,111.255,111.315,3600599958.0
2007-11-29 11:10:00,111.315,111.375,111.255,111.375,4671499996.0
2007-11-29 11:15:00,111.375,111.475,111.33,111.43,2082700002.0
2007-11-29 11:20:00,111.43,111.43,111.285,111.295,2432700000.0
2007-11-29 11:25:00,111.295,111.35,111.265,111.295,3522800011.0
2007-11-29 11:30:00,111.295,111.33,111.285,111.315,3519500011.0
2007-11-29 11:35:00,111.325,111.415,111.295,111.385,5494099966.0
2007-11-29 11:40:00,111.385,111.475,111.37,111.455,3754599998.0
2007-11-29 11:45:00,111.455,111.48,111.42,111.435,5019500014.0
2007-11-29 11:50:00,111.435,111.44,111.305,111.405,3081500001.0
2007-11-29 11:55:00,111.405,111.515,111.385,111.485,3685400006.0
2007-11-29 12:00:00,111.49,111.585,111.425,111.565,3851500000.0
2007-11-29 12:05:00,111.565,111.65,111.525,111.645,5100300000.0
2007-11-29 12:10:00,111.64,111.915,111.605,111.765,3429800001.0
2007-11-29 12:15:00,111.765,111.87,111.745,111.81,3592100002.0
2007-11-29 12:20:00,111.795,111.81,111.675,111.71,4152000051.0
2007-11-29 12:25:00,111.71,111.755,111.675,111.675,3421200018.0
2007-11-29 12:30:00,111.675,111.685,111.485,111.585,3170200000.0
2007-11-29 12:35:00,111.585,111.74,111.585,111.67,2666000001.0
2007-11-29 12:40:00,111.67,111.705,111.565,111.665,3786800002.0
2007-11-29 12:45:00,111.665,111.725,111.665,111.715,4303000001.0
2007-11-29 12:50:00,111.715,111.865,111.715,111.815,5330000000.0
2007-11-29 12:55:00,111.815,111.82,111.755,111.765,3932600001.0
2007-11-29 13:00:00,111.765,111.8,111.455,111.465,5245599999.0
2007-11-29 13:05:00,111.465,111.545,111.445,111.475,4274300000.0
2007-11-29 13:10:00,111.485,111.525,111.32,111.375,3774400005.0
2007-11-29 13:15:00,111.365,111.52,111.335,111.355,3146999999.0
2007-11-29 13:20:00,111.355,111.38,111.315,111.355,2237700000.0
2007-11-29 13:25:00,111.355,111.36,111.215,111.26,4501900003.0
2007-11-29 13:30:00,111.26,111.315,111.215,111.31,2121500000.0
2007-11-29 13:35:00,111.31,111.35,111.27,111.305,2999099994.0
2007-11-29 13:40:00,111.32,111.465,111.305,111.38,2558800004.0
2007-11-29 13:45:00,111.38,111.405,111.24,111.285,4115300003.0
2007-11-29 13:50:00,111.285,111.295,111.17,111.19,3200700002.0
2007-11-29 13:55:00,111.19,111.24,111.06,111.06,2907000004.0
2007-11-29 14:00:00,111.06,111.11,111.03,111.085,3484900001.0
2007-11-29 14:05:00,111.085,111.205,111.08,111.175,2479500000.0
2007-11-29 14:10:00,111.175,111.255,111.115,111.21,4014500026.0
2007-11-29 14:15:00,111.21,111.245,111.175,111.215,1993300000.0
2007-11-29 14:20:00,111.215,111.295,111.205,111.215,2417599997.0
2007-11-29 14:25:00,111.21,111.265,111.175,111.235,5551600002.0
2007-11-29 14:30:00,111.235,111.305,111.195,111.215,4295000001.0
2007-11-29 14:35:00,111.215,111.295,111.205,111.215,4086300003.0
2007-11-29 14:40:00,111.205,111.225,110.995,111.065,3759999999.0
2007-11-29 14:45:00,111.075,111.14,110.985,111.045,4609100001.0
2007-11-29 14:50:00,111.045,111.155,111.035,111.085,3294600000.0
2007-11-29 14:55:00,111.085,111.095,111.03,111.05,2509799999.0
2007-11-29 15:00:00,111.05,111.155,111.045,111.13,4257000003.0
2007-11-29 15:05:00,111.13,111.195,111.07,111.085,2729000000.0
2007-11-29 15:10:00,111.075,111.09,111.015,111.065,3151000000.0
2007-11-29 15:15:00,111.065,111.065,110.875,110.885,3192300004.0
2007-11-29 15:20:00,110.885,110.945,110.825,110.845,2876799994.0
2007-11-29 15:25:00,110.845,110.875,110.795,110.815,3393900005.0
2007-11-29 15:30:00,110.815,110.815,110.405,110.48,2616799998.0
2007-11-29 15:35:00,110.485,110.545,110.425,110.435,2668700000.0
2007-11-29 15:40:00,110.435,110.465,110.385,110.395,3121900008.0
2007-11-29 15:45:00,110.395,110.505,110.345,110.455,2644000000.0
2007-11-29 15:50:00,110.455,110.595,110.395,110.565,2485399999.0
2007-11-29 15:55:00,110.565,110.615,110.5,110.55,3223099998.0
2007-11-29 16:00:00,110.55,110.555,110.415,110.415,4484200003.0
2007-11-29 16:05:00,110.415,110.545,110.41,110.505,2212500003.0
2007-11-29 16:10:00,110.505,110.51,110.425,110.43,1289700000.0
2007-11-29 16:15:00,110.43,110.435,110.25,110.315,2574700000.0
2007-11-29 16:20:00,110.33,110.355,110.215,110.265,2048400000.0
2007-11-29 16:25:00,110.265,110.275,110.085,110.085,2028400000.0
2007-11-29 16:30:00,110.085,110.12,110.005,110.025,3324000005.0
2007-11-29 16:35:00,110.025,110.185,110.025,110.175,2667800000.0
2007-11-29 16:40:00,110.175,110.295,110.175,110.235,2316100000.0
2007-11-29 16:45:00,110.235,110.275,110.0,110.025,2294800000.0
2007-11-29 16:50:00,110.03,110.17,110.025,110.155,3354100000.0
2007-11-29 16:55:00,110.155,110.2,110.02,110.02,1645800000.0
2007-11-29 17:00:00,110.02,110.11,109.98,110.065,2537200004.0
2007-11-29 17:05:00,110.065,110.065,109.835,109.865,2655000002.0
2007-11-29 17:10:00,109.855,109.875,109.76,109.83,2923100007.0
2007-11-29 17:15:00,109.83,110.02,109.825,110.0,2035499996.0
2007-11-29 17:20:00,110.0,110.08,109.855,110.075,2256000006.0
2007-11-29 17:25:00,110.075,110.12,110.02,110.06,2302100000.0
2007-11-29 17:30:00,110.055,110.065,109.955,110.005,2691900003.0
2007-11-29 17:35:00,110.005,110.19,109.965,110.16,2589299998.0
2007-11-29 17:40:00,110.16,110.305,110.12,110.275,2483100000.0
2007-11-29 17:45:00,110.275,110.325,110.135,110.165,2698800002.0
2007-11-29 17:50:00,110.17,110.245,110.105,110.215,3375600008.0
2007-11-29 17:55:00,110.225,110.44,110.185,110.425,3001299997.0
2007-11-29 18:00:00,110.425,110.44,110.345,110.385,1949200000.0
2007-11-29 18:05:00,110.395,110.615,110.385,110.54,3158400009.0
2007-11-29 18:10:00,110.545,110.715,110.525,110.665,3891399956.0
2007-11-29 18:15:00,110.665,110.74,110.6,110.6,1492500000.0
2007-11-29 18:20:00,110.6,110.62,110.495,110.505,2494699998.0
2007-11-29 18:25:00,110.505,110.59,110.455,110.555,1864400000.0
2007-11-29 18:30:00,110.555,110.845,110.545,110.83,1914499999.0
2007-11-29 18:35:00,110.84,110.845,110.68,110.755,2019300020.0
2007-11-29 18:40:00,110.755,110.825,110.735,110.815,2370000000.0
2007-11-29 18:45:00,110.815,110.895,110.745,110.745,3493299999.0
2007-11-29 18:50:00,110.745,110.785,110.715,110.745,2709400000.0
2007-11-29 18:55:00,110.745,110.77,110.695,110.715,2742800002.0
2007-11-29 19:00:00,110.715,110.74,110.705,110.725,3220300000.0
2007-11-29 19:05:00,110.725,110.73,110.635,110.67,3142400000.0
2007-11-29 19:10:00,110.665,110.665,110.425,110.425,1920199999.0
2007-11-29 19:15:00,110.425,110.435,110.275,110.28,1600400000.0
2007-11-29 19:20:00,110.275,110.355,110.195,110.195,3007300008.0
2007-11-29 19:25:00,110.195,110.265,110.175,110.2,2483300000.0
2007-11-29 19:30:00,110.205,110.25,110.175,110.2,3446000000.0
2007-11-29 19:35:00,110.2,110.205,110.055,110.065,4418500010.0
2007-11-29 19:40:00,110.07,110.07,110.005,110.035,5540400024.0
2007-11-29 19:45:00,110.025,110.095,109.895,109.925,2082200001.0
2007-11-29 19:50:00,109.915,109.995,109.88,109.885,3304800000.0
2007-11-29 19:55:00,109.885,109.945,109.735,109.75,3350800000.0
2007-11-29 20:00:00,109.755,109.855,109.675,109.715,2584600000.0
2007-11-29 20:05:00,109.72,109.935,109.705,109.905,2650500001.0
2007-11-29 20:10:00,109.905,109.945,109.855,109.925,2187100000.0
2007-11-29 20:15:00,109.925,109.965,109.855,109.855,2360500000.0
2007-11-29 20:20:00,109.86,109.875,109.815,109.835,2482899996.0
2007-11-29 20:25:00,109.835,109.835,109.765,109.805,2709400000.0
2007-11-29 20:30:00,109.805,109.935,109.8,109.845,1530300000.0
2007-11-29 20:35:00,109.845,109.885,109.825,109.825,642400000.0
2007-11-29 20:40:00,109.825,109.86,109.655,109.68,1216800000.0
2007-11-29 20:45:00,109.68,109.7,109.63,109.68,1583300000.0
2007-11-29 20:50:00,109.675,109.82,109.665,109.785,1683400000.0
2007-11-29 20:55:00,109.79,109.85,109.73,109.79,2996900000.0
2007-11-29 21:00:00,109.81,109.845,109.755,109.805,2122000000.0
2007-11-29 21:05:00,109.805,109.94,109.805,109.915,4151500000.0
2007-11-29 21:10:00,109.915,110.01,109.895,109.955,3496100002.0
2007-11-29 21:15:00,109.955,110.07,109.955,110.055,2037899998.0
2007-11-29 21:20:00,110.055,110.115,109.925,109.96,2572300000.0
2007-11-29 21:25:00,109.955,109.995,109.925,109.995,3433500000.0
2007-11-29 21:30:00,109.995,110.045,109.915,109.94,3476000000.0
2007-11-29 21:35:00,109.945,110.03,109.905,110.01,3066300000.0
2007-11-29 21:40:00,110.01,110.075,110.005,110.075,2442300000.0
2007-11-29 21:45:00,110.075,110.135,110.075,110.09,2729500060.0
2007-11-29 21:50:00,110.09,110.195,110.09,110.145,3236700000.0
2007-11-29 21:55:00,110.145,110.215,110.125,110.215,2405600000.0
2007-11-29 22:00:00,110.215,110.225,110.175,110.19,2406500000.0
2007-11-29 22:05:00,110.185,110.225,110.135,110.2,3820300002.0
2007-11-29 22:10:00,110.205,110.225,110.085,110.09,3519200020.0
2007-11-29 22:15:00,110.09,110.115,110.035,110.08,1831500000.0
2007-11-29 22:20:00,110.075,110.13,110.035,110.13,2556900000.0
2007-11-29 22:25:00,110.13,110.235,110.125,110.215,1809400005.0
2007-11-29 22:30:00,110.215,110.215,110.125,110.14,4267399993.0
2007-11-29 22:35:00,110.14,110.16,110.095,110.11,558900000.0
2007-11-29 22:40:00,110.11,110.165,110.055,110.15,2786700001.0
2007-11-29 22:45:00,110.15,110.21,110.125,110.16,3854899999.0
2007-11-29 22:50:00,110.155,110.165,110.1,110.145,4604699997.0
2007-11-29 22:55:00,110.155,110.175,110.115,110.155,3370200008.0
2007-11-29 23:00:00,110.155,110.19,110.13,110.175,1527000000.0
2007-11-29 23:05:00,110.175,110.18,110.115,110.14,3335800002.0
2007-11-29 23:10:00,110.14,110.18,110.1,110.18,6378800007.0
2007-11-29 23:15:00,110.18,110.185,110.15,110.18,4980900000.0
2007-11-29 23:20:00,110.18,110.23,110.155,110.195,6029200000.0
2007-11-29 23:25:00,110.195,110.235,110.185,110.225,4446900000.0
2007-11-29 23:30:00,110.225,110.26,110.14,110.18,6041800008.0
2007-11-29 23:35:00,110.18,110.19,110.135,110.145,6358700007.0
2007-11-29 23:40:00,110.145,110.16,110.115,110.125,3618400000.0
2007-11-29 23:45:00,110.125,110.16,110.105,110.125,5676400000.0
2007-11-29 23:50:00,110.125,110.14,110.1,110.1,2560400000.0
2007-11-29 23:55:00,110.1,110.12,109.97,110.05,5446200000.0
2007-11-30 00:00:00,110.05,110.12,110.03,110.08,6795200000.0
2007-11-30 00:05:00,110.08,110.08,109.985,110.005,2525100000.0
2007-11-30 00:10:00,110.01,110.05,109.99,110.05,6918800000.0
2007-11-30 00:15:00,110.03,110.075,110.01,110.05,7599900000.0
2007-11-30 00:20:00,110.095,110.095,110.06,110.065,4528500000.0
2007-11-30 00:25:00,110.075,110.13,110.075,110.1,8316300000.0
2007-11-30 00:30:00,110.11,110.125,110.01,110.1,7187700000.0
2007-11-30 00:35:00,110.1,110.11,110.06,110.095,7483900000.0
2007-11-30 00:40:00,110.085,110.085,109.975,110.01,6912300000.0
2007-11-30 00:45:00,110.01,110.07,109.97,110.05,7771500000.0
2007-11-30 00:50:00,110.06,110.07,109.98,110.07,7715700000.0
2007-11-30 00:55:00,110.09,110.09,109.985,110.055,4693200000.0
2007-11-30 01:00:00,110.055,110.19,110.03,110.18,10115200000.0
2007-11-30 01:05:00,110.05,110.16,110.02,110.025,6360000000.0
2007-11-30 01:10:00,110.035,110.2,110.025,110.11,6093400010.0
2007-11-30 01:15:00,110.11,110.12,110.045,110.1,7470100003.0
2007-11-30 01:20:00,110.05,110.09,110.05,110.09,6105599932.0
2007-11-30 01:25:00,110.09,110.14,109.97,110.095,6946699967.0
2007-11-30 01:30:00,110.095,110.095,110.005,110.04,8768900000.0
2007-11-30 01:35:00,110.04,110.25,110.04,110.25,7806999994.0
2007-11-30 01:40:00,110.045,110.05,109.97,110.0,5641300000.0
2007-11-30 01:45:00,109.995,110.07,109.975,110.05,8002999963.0
2007-11-30 01:50:00,110.05,110.085,110.005,110.085,7115099999.0
2007-11-30 01:55:00,110.085,110.105,110.055,110.08,6302799990.0
2007-11-30 02:00:00,110.08,110.185,110.08,110.18,3505300001.0
2007-11-30 02:05:00,110.18,110.63,110.135,110.61,5101300001.0
2007-11-30 02:10:00,110.165,110.2,110.12,110.13,4935399975.0
2007-11-30 02:15:00,110.13,110.13,110.06,110.09,4348100000.0
2007-11-30 02:20:00,110.09,110.115,110.08,110.085,7107499951.0
2007-11-30 02:25:00,110.085,110.09,109.98,110.04,3521599999.0
2007-11-30 02:30:00,110.04,110.105,110.025,110.105,7915099999.0
2007-11-30 02:35:00,110.105,110.37,110.105,110.255,6524599974.0
2007-11-30 02:40:00,110.25,110.295,110.205,110.275,4513900004.0
2007-11-30 02:45:00,110.275,110.445,110.25,110.405,5474000013.0
2007-11-30 02:50:00,110.405,110.525,110.175,110.29,5979200000.0
2007-11-30 02:55:00,110.29,110.48,110.29,110.435,7723300004.0
2007-11-30 03:00:00,110.435,110.58,110.435,110.505,4099600000.0
2007-11-30 03:05:00,110.51,110.72,110.47,110.58,6034999994.0
2007-11-30 03:10:00,110.6,110.63,110.545,110.615,7365399999.0
2007-11-30 03:15:00,110.615,110.625,110.415,110.415,6523400014.0
2007-11-30 03:20:00,110.425,110.445,110.365,110.41,4644999982.0
2007-11-30 03:25:00,110.41,110.515,110.405,110.435,3640500002.0
2007-11-30 03:30:00,110.435,110.435,110.365,110.375,6423800005.0
2007-11-30 03:35:00,110.375,110.385,110.3,110.305,5332500025.0
2007-11-30 03:40:00,110.305,110.4,110.265,110.37,4038000000.0
2007-11-30 03:45:00,110.365,110.415,110.315,110.395,5156600001.0
2007-11-30 03:50:00,110.395,110.485,110.395,110.485,5301100000.0
2007-11-30 03:55:00,110.485,110.51,110.415,110.425,4911999992.0
2007-11-30 04:00:00,110.415,110.505,110.415,110.495,7459100016.0
2007-11-30 04:05:00,110.495,110.54,110.475,110.495,2596000000.0
2007-11-30 04:10:00,110.495,110.535,110.405,110.405,9083899993.0
2007-11-30 04:15:00,110.405,110.48,110.395,110.48,6461100013.0
2007-11-30 04:20:00,110.485,110.63,110.415,110.435,7600399974.0
2007-11-30 04:25:00,110.62,110.62,110.305,110.31,7475000002.0
2007-11-30 04:30:00,110.31,110.365,110.29,110.325,4595800001.0
2007-11-30 04:35:00,110.325,110.35,110.305,110.35,6939200000.0
2007-11-30 04:40:00,110.35,110.61,110.32,110.405,6697199996.0
2007-11-30 04:45:00,110.405,110.46,110.405,110.43,4522600018.0
2007-11-30 04:50:00,110.43,110.43,110.38,110.385,3082000001.0
2007-11-30 04:55:00,110.385,110.69,110.375,110.475,7196699988.0
2007-11-30 05:00:00,110.485,110.565,110.455,110.535,6985399989.0
2007-11-30 05:05:00,110.535,110.575,110.49,110.49,6000800010.0
2007-11-30 05:10:00,110.49,110.515,110.47,110.48,5769699999.0
2007-11-30 05:15:00,110.48,110.55,110.455,110.535,4479600033.0
2007-11-30 05:20:00,110.545,110.64,110.535,110.63,6175100000.0
2007-11-30 05:25:00,110.63,110.66,110.595,110.615,4452499999.0
2007-11-30 05:30:00,110.615,110.645,110.595,110.61,1722200001.0
2007-11-30 05:35:00,110.61,110.62,110.565,110.59,4067900019.0
2007-11-30 05:40:00,110.59,110.735,110.585,110.71,3541599978.0
2007-11-30 05:45:00,110.71,110.76,110.64,110.675,3069000000.0
2007-11-30 05:50:00,110.68,110.705,110.635,110.64,2545400000.0
2007-11-30 05:55:00,110.64,110.695,110.64,110.665,5247200000.0
2007-11-30 06:00:00,110.665,110.705,110.605,110.675,5198100000.0
2007-11-30 06:05:00,110.675,110.74,110.675,110.705,4754100000.0
2007-11-30 06:10:00,110.705,110.755,110.695,110.725,4265500000.0
2007-11-30 06:15:00,110.725,110.76,110.71,110.745,4784399947.0
2007-11-30 06:20:00,110.745,110.755,110.66,110.67,3205199999.0
2007-11-30 06:25:00,110.7,110.785,110.695,110.715,4236800001.0
2007-11-30 06:30:00,110.705,110.825,110.705,110.8,4112700001.0
2007-11-30 06:35:00,110.79,110.8,110.685,110.73,4250800000.0
2007-11-30 06:40:00,110.73,110.735,110.665,110.665,5468200000.0
2007-11-30 06:45:00,110.665,110.74,110.665,110.735,2274200000.0
2007-11-30 06:50:00,110.735,110.735,110.68,110.695,6471400000.0
2007-11-30 06:55:00,110.695,110.7,110.665,110.69,6820999993.0
2007-11-30 07:00:00,110.685,110.735,110.67,110.735,5166400003.0
2007-11-30 07:05:00,110.52,110.725,110.49,110.705,8011799880.0
2007-11-30 07:10:00,110.705,110.73,110.665,110.72,3967900000.0
2007-11-30 07:15:00,110.715,110.715,110.665,110.695,3483900006.0
2007-11-30 07:20:00,110.695,110.7,110.65,110.675,5955400000.0
2007-11-30 07:25:00,110.675,110.71,110.665,110.71,3520900000.0
2007-11-30 07:30:00,110.705,110.71,110.655,110.675,5492300000.0
2007-11-30 07:35:00,110.675,110.69,110.655,110.675,5115900000.0
2007-11-30 07:40:00,110.665,110.685,110.645,110.66,4911300000.0
2007-11-30 07:45:00,110.66,110.66,110.465,110.505,3642799959.0
2007-11-30 07:50:00,110.495,110.525,110.475,110.49,4418700000.0
2007-11-30 07:55:00,110.49,110.535,110.465,110.515,6914100002.0
2007-11-30 08:00:00,110.515,110.58,110.51,110.515,3890800002.0
2007-11-30 08:05:00,110.515,110.7,110.48,110.55,5247499992.0
2007-11-30 08:10:00,110.55,110.64,110.545,110.6,4065900018.0
2007-11-30 08:15:00,110.6,110.62,110.535,110.62,2881100011.0
2007-11-30 08:20:00,110.62,110.655,110.595,110.64,3659900063.0
2007-11-30 08:25:00,110.64,110.69,110.59,110.68,1444800007.0
2007-11-30 08:30:00,110.68,110.68,110.545,110.605,2588300027.0
2007-11-30 08:35:00,110.605,110.645,110.575,110.645,1960199998.0
2007-11-30 08:40:00,110.655,110.745,110.635,110.665,2456499999.0
2007-11-30 08:45:00,110.67,110.715,110.655,110.66,1393500003.0
2007-11-30 08:50:00,110.66,110.715,110.635,110.675,1467699999.0
2007-11-30 08:55:00,110.675,110.805,110.625,110.65,3926999990.0
2007-11-30 09:00:00,110.655,110.775,110.645,110.77,2753200000.0
2007-11-30 09:05:00,110.755,110.76,110.685,110.705,1390900000.0
2007-11-30 09:10:00,110.705,110.705,110.615,110.7,4659400038.0
2007-11-30 09:15:00,110.7,110.7,110.625,110.675,3720300050.0
2007-11-30 09:20:00,110.675,110.675,110.495,110.555,1750100006.0
2007-11-30 09:25:00,110.545,110.64,110.545,110.595,4424899999.0
2007-11-30 09:30:00,110.595,110.745,110.575,110.675,7297200004.0
2007-11-30 09:35:00,110.675,110.675,110.505,110.59,7099800012.0
2007-11-30 09:40:00,110.59,110.67,110.545,110.66,7645900001.0
2007-11-30 09:45:00,110.66,110.725,110.645,110.655,5411999997.0
2007-11-30 09:50:00,110.66,110.83,110.645,110.82,6784299995.0
2007-11-30 09:55:00,110.825,110.95,110.785,110.95,3736199993.0
2007-11-30 10:00:00,110.95,110.955,110.705,110.725,4434500000.0
2007-11-30 10:05:00,110.725,110.745,110.585,110.655,2024300000.0
2007-11-30 10:10:00,110.625,110.68,110.485,110.515,2153899998.0
2007-11-30 10:15:00,110.515,110.575,110.49,110.555,2695300000.0
2007-11-30 10:20:00,110.555,110.625,110.54,110.595,2142100000.0
2007-11-30 10:25:00,110.595,110.645,110.565,110.59,4770499999.0
2007-11-30 10:30:00,110.585,110.695,110.535,110.63,3292700000.0
2007-11-30 10:35:00,110.63,110.665,110.61,110.66,1759200000.0
2007-11-30 10:40:00,110.655,110.665,110.525,110.57,1882700007.0
2007-11-30 10:45:00,110.57,110.705,110.515,110.66,4067900001.0
2007-11-30 10:50:00,110.66,110.74,110.625,110.695,6912800002.0
2007-11-30 10:55:00,110.71,110.8,110.65,110.72,5710699997.0
2007-11-30 11:00:00,110.72,110.725,110.545,110.655,5808000000.0
2007-11-30 11:05:00,110.655,110.66,110.575,110.595,2580899999.0
2007-11-30 11:10:00,110.605,110.665,110.585,110.605,3944100000.0
2007-11-30 11:15:00,110.605,110.705,110.57,110.67,4085000000.0
2007-11-30 11:20:00,110.67,110.77,110.665,110.725,4049499959.0
2007-11-30 11:25:00,110.725,110.735,110.675,110.705,2844500000.0
2007-11-30 11:30:00,110.695,110.8,110.635,110.78,6380400003.0
2007-11-30 11:35:00,110.78,110.845,110.765,110.815,2042200002.0
2007-11-30 11:40:00,110.815,110.835,110.7,110.705,1881099998.0
2007-11-30 11:45:00,110.705,110.705,110.565,110.615,5272399999.0
2007-11-30 11:50:00,110.615,110.76,110.595,110.755,5621300003.0
2007-11-30 11:55:00,110.755,110.83,110.725,110.78,6787700004.0
2007-11-30 12:00:00,110.78,111.01,110.765,111.005,6719299995.0
2007-11-30 12:05:00,111.005,111.155,110.935,111.015,5235700005.0
2007-11-30 12:10:00,111.01,111.125,110.96,111.055,5781600080.0
2007-11-30 12:15:00,111.035,111.255,111.02,111.255,4662800005.0
2007-11-30 12:20:00,111.245,111.375,111.225,111.31,3376200000.0
2007-11-30 12:25:00,111.31,111.345,111.25,111.285,3585200001.0
2007-11-30 12:30:00,111.285,111.325,111.195,111.28,5628699996.0
2007-11-30 12:35:00,111.28,111.36,111.225,111.325,4975399999.0
2007-11-30 12:40:00,111.325,111.36,111.165,111.175,2788699999.0
2007-11-30 12:45:00,111.175,111.205,111.065,111.07,3005300000.0
2007-11-30 12:50:00,111.07,111.185,111.065,111.185,3860799998.0
2007-11-30 12:55:00,111.185,111.235,110.965,111.07,3358499999.0
2007-11-30 13:00:00,111.055,111.235,111.045,111.235,5779799990.0
2007-11-30 13:05:00,111.235,111.275,111.165,111.225,6634200000.0
2007-11-30 13:10:00,111.215,111.41,111.18,111.335,5406900000.0
2007-11-30 13:15:00,111.335,111.345,111.25,111.325,3965000000.0
2007-11-30 13:20:00,111.325,111.49,111.305,111.455,3064900000.0
2007-11-30 13:25:00,111.455,111.525,111.435,111.505,3499900000.0
2007-11-30 13:30:00,111.515,111.535,111.395,111.4,2999299999.0
2007-11-30 13:35:00,111.4,111.495,111.4,111.455,3946399995.0
2007-11-30 13:40:00,111.45,111.465,111.285,111.455,2280299999.0
2007-11-30 13:45:00,111.455,111.455,111.315,111.35,2025100000.0
2007-11-30 13:50:00,111.35,111.355,111.235,111.24,2930700000.0
2007-11-30 13:55:00,111.24,111.275,111.215,111.235,1943800000.0
2007-11-30 14:00:00,111.235,111.24,111.135,111.145,2354599999.0
2007-11-30 14:05:00,111.145,111.225,111.145,111.205,3120100002.0
2007-11-30 14:10:00,111.205,111.24,111.175,111.185,3427500000.0
2007-11-30 14:15:00,111.185,111.265,111.145,111.195,2651900000.0
2007-11-30 14:20:00,111.195,111.275,111.175,111.225,2162700000.0
2007-11-30 14:25:00,111.225,111.245,111.155,111.2,3034200007.0
2007-11-30 14:30:00,111.2,111.265,111.155,111.22,2603700008.0
2007-11-30 14:35:00,111.22,111.35,111.22,111.325,3708300000.0
2007-11-30 14:40:00,111.325,111.34,111.255,111.275,3103800003.0
2007-11-30 14:45:00,111.29,111.295,111.205,111.205,2167300000.0
2007-11-30 14:50:00,111.205,111.32,111.195,111.225,2897000008.0
2007-11-30 14:55:00,111.23,111.36,111.23,111.36,1506899997.0
2007-11-30 15:00:00,111.36,111.375,111.13,111.185,2092699996.0
2007-11-30 15:05:00,111.185,111.205,111.115,111.155,2458300000.0
2007-11-30 15:10:00,111.155,111.22,111.125,111.195,3417100009.0
2007-11-30 15:15:00,111.195,111.22,111.15,111.22,6420400018.0
2007-11-30 15:20:00,111.22,111.25,111.115,111.145,3749999998.0
2007-11-30 15:25:00,111.145,111.155,111.015,111.055,2878700000.0
2007-11-30 15:30:00,111.055,111.29,111.055,111.155,3421899993.0
2007-11-30 15:35:00,111.155,111.165,110.865,110.955,3072100007.0
2007-11-30 15:40:00,110.96,111.11,110.91,111.095,2995700000.0
2007-11-30 15:45:00,111.095,111.245,111.085,111.135,3212999996.0
2007-11-30 15:50:00,111.135,111.225,111.12,111.17,3706599998.0
2007-11-30 15:55:00,111.175,111.19,111.1,111.135,3607500000.0
2007-11-30 16:00:00,111.135,111.215,111.125,111.165,3396799990.0
2007-11-30 16:05:00,111.165,111.23,110.855,110.915,2608300000.0
2007-11-30 16:10:00,110.915,111.03,110.845,110.925,3802700003.0
2007-11-30 16:15:00,110.925,111.145,110.865,111.105,2673600000.0
2007-11-30 16:20:00,111.105,111.125,111.055,111.105,3067000001.0
2007-11-30 16:25:00,111.105,111.135,110.955,111.015,3540500006.0
2007-11-30 16:30:00,111.015,111.085,110.98,111.055,4084900002.0
2007-11-30 16:35:00,111.055,111.145,111.055,111.135,2997800002.0
2007-11-30 16:40:00,111.135,111.175,111.095,111.13,3612300016.0
2007-11-30 16:45:00,111.13,111.165,111.015,111.095,2076700000.0
2007-11-30 16:50:00,111.095,111.115,111.045,111.06,2734600000.0
2007-11-30 16:55:00,111.055,111.09,111.015,111.05,1821599999.0
2007-11-30 17:00:00,111.05,111.155,111.05,111.135,2523700000.0
2007-11-30 17:05:00,111.125,111.185,111.085,111.105,2750400000.0
2007-11-30 17:10:00,111.105,111.115,111.02,111.065,1975000000.0
2007-11-30 17:15:00,111.065,111.2,110.97,111.12,2674599999.0
2007-11-30 17:20:00,111.12,111.19,111.03,111.055,2405700005.0
2007-11-30 17:25:00,111.055,111.1,110.935,111.0,2173400000.0
2007-11-30 17:30:00,111.0,111.24,110.975,111.205,3411999997.0
2007-11-30 17:35:00,111.205,111.245,111.085,111.23,2396099997.0
2007-11-30 17:40:00,111.235,111.235,111.055,111.075,2167700000.0
2007-11-30 17:45:00,111.075,111.125,111.045,111.095,4211100000.0
2007-11-30 17:50:00,111.095,111.175,110.975,110.995,3451400002.0
2007-11-30 17:55:00,111.005,111.15,110.905,110.905,3114500000.0
2007-11-30 18:00:00,110.905,111.125,110.9,110.945,2789600000.0
2007-11-30 18:05:00,110.945,110.965,110.885,110.945,2301800000.0
2007-11-30 18:10:00,110.945,110.985,110.765,110.79,1782100000.0
2007-11-30 18:15:00,110.785,110.815,110.57,110.62,2136300000.0
2007-11-30 18:20:00,110.62,110.77,110.575,110.735,2927999999.0
2007-11-30 18:25:00,110.725,110.81,110.725,110.81,2921800000.0
2007-11-30 18:30:00,110.81,110.815,110.725,110.795,2152900000.0
2007-11-30 18:35:00,110.795,110.935,110.775,110.9,2871700000.0
2007-11-30 18:40:00,110.9,110.975,110.885,110.895,2982200001.0
2007-11-30 18:45:00,110.895,110.99,110.845,110.98,2558900000.0
2007-11-30 18:50:00,110.98,110.985,110.905,110.91,2625900000.0
2007-11-30 18:55:00,110.925,111.085,110.895,110.925,4443399997.0
2007-11-30 19:00:00,110.925,110.945,110.7,110.7,6095400000.0
2007-11-30 19:05:00,110.915,110.935,110.795,110.865,5033699969.0
2007-11-30 19:10:00,110.865,110.915,110.835,110.885,3800400000.0
2007-11-30 19:15:00,110.885,110.895,110.765,110.78,2958500000.0
2007-11-30 19:20:00,110.78,110.8,110.685,110.695,2200400000.0
2007-11-30 19:25:00,110.705,110.845,110.615,110.84,4236299994.0
2007-11-30 19:30:00,110.845,110.85,110.785,110.8,3320500000.0
2007-11-30 19:35:00,110.8,110.835,110.675,110.7,2841999995.0
2007-11-30 19:40:00,110.7,110.775,110.675,110.685,4196700000.0
2007-11-30 19:45:00,110.69,110.735,110.665,110.725,5855799999.0
2007-11-30 19:50:00,110.725,110.76,110.725,110.745,2277800000.0
2007-11-30 19:55:00,110.745,110.765,110.71,110.735,3946400000.0
2007-11-30 20:00:00,110.735,110.755,110.695,110.725,2405100000.0
2007-11-30 20:05:00,110.725,110.73,110.565,110.575,3858100000.0
2007-11-30 20:10:00,110.575,110.7,110.575,110.645,3040099999.0
2007-11-30 20:15:00,110.645,110.735,110.645,110.72,4885999966.0
2007-11-30 20:20:00,110.72,110.815,110.72,110.795,3387700000.0
2007-11-30 20:25:00,110.795,110.905,110.77,110.885,3941299998.0
2007-11-30 20:30:00,110.885,110.95,110.845,110.885,3294600000.0
2007-11-30 20:35:00,110.885,111.02,110.885,110.995,2077300000.0
2007-11-30 20:40:00,110.995,110.995,110.905,110.95,4321399997.0
2007-11-30 20:45:00,110.95,111.035,110.935,111.035,2814600000.0
2007-11-30 20:50:00,111.035,111.105,110.96,111.0,2242300000.0
2007-11-30 20:55:00,111.005,111.075,110.995,111.045,2706300000.0
2007-11-30 21:00:00,111.045,111.055,110.825,110.835,2511500000.0
2007-11-30 21:05:00,110.835,110.925,110.83,110.905,4283400000.0
2007-11-30 21:10:00,110.905,111.01,110.895,110.965,2783699993.0
2007-11-30 21:15:00,110.965,111.005,110.915,110.995,4864100000.0
2007-11-30 21:20:00,110.995,111.01,110.945,111.005,4350399984.0
2007-11-30 21:25:00,111.005,111.025,110.945,110.96,3488400000.0
2007-11-30 21:30:00,110.96,111.005,110.905,110.995,1535200000.0
2007-11-30 21:35:00,110.995,111.095,110.995,111.095,3393200000.0
2007-11-30 21:40:00,111.095,111.11,111.035,111.045,2523800001.0
2007-11-30 21:45:00,111.045,111.13,111.045,111.075,2272400000.0
2007-11-30 21:50:00,111.075,111.075,111.005,111.025,3292099969.0
2007-11-30 21:55:00,111.025,111.085,111.015,111.045,3038899993.0
2007-11-30 22:00:00,111.045,111.095,110.955,111.005,4177999990.0
2007-11-30 22:05:00,111.005,111.005,110.92,110.925,3148100000.0
2007-11-30 22:10:00,110.925,110.98,110.88,110.98,2991600000.0
2007-11-30 22:15:00,110.98,110.99,110.9,110.97,2570600000.0
2007-11-30 22:20:00,110.97,111.035,110.935,111.0,4530700000.0
2007-11-30 22:25:00,110.995,111.14,110.975,111.105,5850600000.0
2007-11-30 22:30:00,111.105,111.12,110.965,111.005,3822499998.0
2007-11-30 22:35:00,111.015,111.095,110.975,111.075,2235800000.0
2007-11-30 22:40:00,111.075,111.14,111.055,111.1,2170300000.0
2007-11-30 22:45:00,111.1,111.115,110.995,110.995,2778500000.0
2007-11-30 22:50:00,110.995,111.075,110.975,111.055,2410500000.0
2007-11-30 22:55:00,111.055,111.14,111.025,111.095,2498300000.0
2007-11-30 23:00:00,111.095,111.125,111.085,111.125,280100000.0
2007-12-03 00:00:00,111.0,111.03,110.98,111.02,313100000.0
2007-12-03 00:05:00,111.02,111.12,110.96,111.05,171700000.0
2007-12-03 00:10:00,110.95,110.96,110.88,110.9,266900000.0
2007-12-03 00:15:00,110.91,111.13,110.87,111.12,287300000.0
2007-12-03 00:20:00,110.88,110.89,110.87,110.89,263000000.0
2007-12-03 00:25:00,110.89,110.98,110.87,110.92,337100000.0
2007-12-03 00:30:00,110.93,111.02,110.9,111.02,766800000.0
2007-12-03 00:35:00,111.02,111.05,111.01,111.03,1255900000.0
2007-12-03 00:40:00,111.03,111.04,110.99,110.99,906500000.0
2007-12-03 00:45:00,111.0,111.01,110.98,111.0,176300000.0
2007-12-03 00:50:00,111.0,111.03,110.98,111.0,567800000.0
2007-12-03 00:55:00,111.0,111.02,110.96,110.98,801100000.0
2007-12-03 01:00:00,110.97,111.09,110.93,111.03,1630600000.0
2007-12-03 01:05:00,111.03,111.125,110.95,111.125,1756599999.0
2007-12-03 01:10:00,111.125,111.155,111.11,111.155,1207300000.0
2007-12-03 01:15:00,111.155,111.165,111.12,111.12,414700000.0
2007-12-03 01:20:00,111.12,111.135,111.01,111.045,1591500000.0
2007-12-03 01:25:00,111.045,111.065,111.035,111.06,1598800000.0
2007-12-03 01:30:00,111.06,111.06,110.975,111.045,1288099999.0
2007-12-03 01:35:00,111.045,111.105,111.005,111.1,1483200000.0
2007-12-03 01:40:00,111.1,111.11,111.04,111.08,759400000.0
2007-12-03 01:45:00,111.08,111.13,111.045,111.11,1049600000.0
2007-12-03 01:50:00,111.12,111.125,111.035,111.06,1148800000.0
2007-12-03 01:55:00,111.045,111.045,111.015,111.045,616000000.0
2007-12-03 02:00:00,111.045,111.05,111.03,111.05,485200000.0
2007-12-03 02:05:00,111.05,111.08,111.05,111.07,1082500000.0
2007-12-03 02:10:00,111.07,111.12,111.06,111.09,1653500002.0
2007-12-03 02:15:00,111.09,111.12,111.055,111.105,1876100000.0
2007-12-03 02:20:00,111.105,111.12,111.075,111.085,1263599999.0
2007-12-03 02:25:00,111.085,111.105,111.05,111.05,190800000.0
2007-12-03 02:30:00,111.065,111.07,111.015,111.05,1015500000.0
2007-12-03 02:35:00,111.045,111.05,110.865,110.92,2190100000.0
2007-12-03 02:40:00,110.92,110.92,110.795,110.85,3343099999.0
2007-12-03 02:45:00,110.85,110.91,110.835,110.875,3249099994.0
2007-12-03 02:50:00,110.875,110.955,110.845,110.845,2365300001.0
2007-12-03 02:55:00,110.855,110.915,110.79,110.825,1569199998.0
2007-12-03 03:00:00,110.825,110.835,110.77,110.8,1495100000.0
2007-12-03 03:05:00,110.8,110.8,110.71,110.725,1075799998.0
2007-12-03 03:10:00,110.725,110.73,110.635,110.655,789000000.0
2007-12-03 03:15:00,110.655,110.655,110.605,110.655,1411300000.0
2007-12-03 03:20:00,110.65,110.75,110.64,110.705,1070400000.0
2007-12-03 03:25:00,110.705,110.71,110.645,110.69,1086000000.0
2007-12-03 03:30:00,110.685,110.705,110.625,110.645,1399800000.0
2007-12-03 03:35:00,110.64,110.66,110.625,110.66,1388700000.0
2007-12-03 03:40:00,110.66,110.725,110.645,110.695,734900000.0
2007-12-03 03:45:00,110.695,110.7,110.585,110.585,1367000001.0
2007-12-03 03:50:00,110.585,110.62,110.55,110.6,1322500000.0
2007-12-03 03:55:00,110.6,110.645,110.585,110.615,1166100000.0
2007-12-03 04:00:00,110.615,110.635,110.5,110.51,2603400003.0
2007-12-03 04:05:00,110.505,110.55,110.495,110.54,634300000.0
2007-12-03 04:10:00,110.54,110.575,110.535,110.56,716700000.0
2007-12-03 04:15:00,110.565,110.565,110.455,110.465,1036400000.0
2007-12-03 04:20:00,110.465,110.515,110.44,110.49,1221700000.0
2007-12-03 04:25:00,110.495,110.52,110.44,110.465,762600000.0
2007-12-03 04:30:00,110.465,110.485,110.435,110.445,580700000.0
2007-12-03 04:35:00,110.445,110.535,110.435,110.445,2421800000.0
2007-12-03 04:40:00,110.445,110.455,110.415,110.445,884800000.0
2007-12-03 04:45:00,110.44,110.445,110.4,110.41,548700000.0
2007-12-03 04:50:00,110.415,110.435,110.395,110.395,449100000.0
2007-12-03 04:55:00,110.395,110.445,110.395,110.435,420600000.0
2007-12-03 05:00:00,110.435,110.475,110.42,110.47,631499999.0
2007-12-03 05:05:00,110.47,110.485,110.435,110.465,1039000000.0
2007-12-03 05:10:00,110.475,110.485,110.46,110.465,626599998.0
2007-12-03 05:15:00,110.465,110.495,110.45,110.455,576600000.0
2007-12-03 05:20:00,110.455,110.495,110.45,110.48,447400000.0
2007-12-03 05:25:00,110.48,110.5,110.47,110.485,375500000.0
2007-12-03 05:30:00,110.485,110.535,110.48,110.49,524799999.0
2007-12-03 05:35:00,110.495,110.585,110.495,110.585,242400000.0
2007-12-03 05:40:00,110.585,110.595,110.55,110.58,615000000.0
2007-12-03 05:45:00,110.58,110.615,110.555,110.585,701700000.0
2007-12-03 05:50:00,110.595,110.595,110.535,110.54,330600000.0
2007-12-03 05:55:00,110.54,110.555,110.515,110.52,729500000.0
2007-12-03 06:00:00,110.52,110.52,110.48,110.505,472300004.0
2007-12-03 06:05:00,110.505,110.52,110.47,110.52,846800001.0
2007-12-03 06:10:00,110.515,110.54,110.51,110.525,393600000.0
2007-12-03 06:15:00,110.525,110.585,110.525,110.58,337800000.0
2007-12-03 06:20:00,110.58,110.6,110.56,110.595,570100000.0
2007-12-03 06:25:00,110.605,110.605,110.555,110.565,447000000.0
2007-12-03 06:30:00,110.555,110.58,110.545,110.555,1232700001.0
2007-12-03 06:35:00,110.565,110.595,110.56,110.57,482200000.0
2007-12-03 06:40:00,110.57,110.575,110.545,110.545,335100000.0
2007-12-03 06:45:00,110.545,110.555,110.5,110.5,591100000.0
2007-12-03 06:50:00,110.515,110.53,110.465,110.475,1309100005.0
2007-12-03 06:55:00,110.475,110.49,110.415,110.475,2603199990.0
2007-12-03 07:00:00,110.475,110.49,110.44,110.44,266100000.0
2007-12-03 07:05:00,110.445,110.54,110.44,110.54,804800000.0
2007-12-03 07:10:00,110.54,110.555,110.525,110.54,364900000.0
2007-12-03 07:15:00,110.54,110.6,110.52,110.575,425500000.0
2007-12-03 07:20:00,110.59,110.59,110.555,110.575,212900000.0
2007-12-03 07:25:00,110.575,110.585,110.515,110.55,676400000.0
2007-12-03 07:30:00,110.55,110.555,110.525,110.545,244900000.0
2007-12-03 07:35:00,110.545,110.62,110.525,110.6,672000000.0
2007-12-03 07:40:00,110.6,110.61,110.58,110.6,352000000.0
2007-12-03 07:45:00,110.6,110.61,110.575,110.595,909600000.0
2007-12-03 07:50:00,110.585,110.595,110.555,110.565,790700000.0
2007-12-03 07:55:00,110.565,110.605,110.525,110.605,1210900000.0
2007-12-03 08:00:00,110.6,110.6,110.485,110.53,2586800002.0
2007-12-03 08:05:00,110.53,110.6,110.525,110.565,954700001.0
2007-12-03 08:10:00,110.57,110.58,110.545,110.555,404800000.0
2007-12-03 08:15:00,110.555,110.585,110.545,110.575,486300000.0
2007-12-03 08:20:00,110.575,110.61,110.565,110.61,1848900000.0
2007-12-03 08:25:00,110.61,110.65,110.58,110.58,601300000.0
2007-12-03 08:30:00,110.58,110.645,110.575,110.645,329300000.0
2007-12-03 08:35:00,110.64,110.67,110.61,110.665,287800000.0
2007-12-03 08:40:00,110.67,110.825,110.65,110.825,981600000.0
2007-12-03 08:45:00,110.825,110.86,110.715,110.755,1359100000.0
2007-12-03 08:50:00,110.755,110.785,110.615,110.645,1841000000.0
2007-12-03 08:55:00,110.66,110.715,110.605,110.715,1764100000.0
2007-12-03 09:00:00,110.715,110.715,110.625,110.635,2083600000.0
2007-12-03 09:05:00,110.635,110.685,110.63,110.665,540300000.0
2007-12-03 09:10:00,110.665,110.735,110.645,110.695,1212800000.0
2007-12-03 09:15:00,110.695,110.81,110.695,110.8,660500000.0
2007-12-03 09:20:00,110.795,110.805,110.735,110.755,1052200000.0
2007-12-03 09:25:00,110.755,110.765,110.665,110.765,1503800000.0
2007-12-03 09:30:00,110.765,110.825,110.745,110.82,1240900005.0
2007-12-03 09:35:00,110.825,110.825,110.75,110.805,770599999.0
2007-12-03 09:40:00,110.805,110.815,110.535,110.565,1919600000.0
2007-12-03 09:45:00,110.555,110.575,110.385,110.41,1932500000.0
2007-12-03 09:50:00,110.415,110.525,110.405,110.455,1312800000.0
2007-12-03 09:55:00,110.455,110.555,110.435,110.525,998300000.0
2007-12-03 10:00:00,110.525,110.695,110.52,110.625,1491600002.0
2007-12-03 10:05:00,110.63,110.695,110.605,110.605,2014800000.0
2007-12-03 10:10:00,110.605,110.645,110.545,110.555,1295000000.0
2007-12-03 10:15:00,110.555,110.61,110.545,110.55,665800000.0
2007-12-03 10:20:00,110.55,110.685,110.55,110.645,1067700000.0
2007-12-03 10:25:00,110.645,110.67,110.565,110.575,1289200000.0
2007-12-03 10:30:00,110.575,110.585,110.48,110.505,1319299999.0
2007-12-03 10:35:00,110.495,110.545,110.475,110.475,1133500001.0
2007-12-03 10:40:00,110.475,110.49,110.415,110.435,813399999.0
2007-12-03 10:45:00,110.435,110.485,110.275,110.28,1005300000.0
2007-12-03 10:50:00,110.285,110.31,110.105,110.155,2196800000.0
2007-12-03 10:55:00,110.155,110.29,110.15,110.235,2149199999.0
2007-12-03 11:00:00,110.215,110.32,110.205,110.275,3156599999.0
2007-12-03 11:05:00,110.285,110.335,110.145,110.23,3299099998.0
2007-12-03 11:10:00,110.23,110.375,110.225,110.345,2659200001.0
2007-12-03 11:15:00,110.34,110.34,110.135,110.135,2313800001.0
2007-12-03 11:20:00,110.135,110.185,110.12,110.15,1055500000.0
2007-12-03 11:25:00,110.15,110.16,110.09,110.09,665499999.0
2007-12-03 11:30:00,110.09,110.13,110.075,110.115,624100000.0
2007-12-03 11:35:00,110.115,110.175,110.045,110.07,959599999.0
2007-12-03 11:40:00,110.065,110.185,110.055,110.185,1480400002.0
2007-12-03 11:45:00,110.185,110.225,110.165,110.225,837699999.0
2007-12-03 11:50:00,110.225,110.235,110.175,110.185,563500000.0
2007-12-03 11:55:00,110.185,110.195,110.125,110.17,759300000.0
2007-12-03 12:00:00,110.17,110.275,110.16,110.26,2138900001.0
2007-12-03 12:05:00,110.255,110.3,110.195,110.255,1534000002.0
2007-12-03 12:10:00,110.255,110.29,110.225,110.245,868600001.0
2007-12-03 12:15:00,110.25,110.29,110.165,110.165,1230500000.0
2007-12-03 12:20:00,110.165,110.255,110.165,110.225,1674199998.0
2007-12-03 12:25:00,110.235,110.265,110.185,110.185,997000000.0
2007-12-03 12:30:00,110.185,110.295,110.18,110.295,824400000.0
2007-12-03 12:35:00,110.29,110.38,110.29,110.365,1332000001.0
2007-12-03 12:40:00,110.365,110.375,110.3,110.315,457399998.0
2007-12-03 12:45:00,110.305,110.325,110.28,110.32,797400001.0
2007-12-03 12:50:00,110.325,110.39,110.315,110.385,711400000.0
2007-12-03 12:55:00,110.385,110.45,110.295,110.315,1039200001.0
2007-12-03 13:00:00,110.315,110.335,110.245,110.245,1003200000.0
2007-12-03 13:05:00,110.245,110.265,110.155,110.195,1088099998.0
2007-12-03 13:10:00,110.195,110.235,110.165,110.175,1053500000.0
2007-12-03 13:15:00,110.18,110.18,110.065,110.11,779000000.0
2007-12-03 13:20:00,110.115,110.145,110.055,110.085,810500001.0
2007-12-03 13:25:00,110.085,110.155,110.075,110.125,566100000.0
2007-12-03 13:30:00,110.125,110.145,110.075,110.145,1340500002.0
2007-12-03 13:35:00,110.145,110.145,110.065,110.125,1293500000.0
2007-12-03 13:40:00,110.125,110.15,110.07,110.125,1268600000.0
2007-12-03 13:45:00,110.135,110.195,110.1,110.19,790600000.0
2007-12-03 13:50:00,110.19,110.245,110.165,110.235,1028100000.0
2007-12-03 13:55:00,110.23,110.235,110.005,110.045,1626300000.0
2007-12-03 14:00:00,110.045,110.15,110.015,110.09,1724499988.0
2007-12-03 14:05:00,110.09,110.14,110.05,110.125,1102399998.0
2007-12-03 14:10:00,110.125,110.225,110.12,110.205,1646199997.0
2007-12-03 14:15:00,110.205,110.205,110.115,110.12,1641900005.0
2007-12-03 14:20:00,110.115,110.135,110.065,110.115,1259900000.0
2007-12-03 14:25:00,110.115,110.185,110.105,110.16,1261300005.0
2007-12-03 14:30:00,110.155,110.305,110.14,110.295,1053800000.0
2007-12-03 14:35:00,110.295,110.385,110.185,110.215,1970999999.0
2007-12-03 14:40:00,110.215,110.245,110.165,110.245,1273500002.0
2007-12-03 14:45:00,110.245,110.3,110.215,110.26,1132000002.0
2007-12-03 14:50:00,110.26,110.265,110.18,110.245,1118299993.0
2007-12-03 14:55:00,110.25,110.28,110.225,110.24,877200004.0
2007-12-03 15:00:00,110.24,110.315,110.235,110.285,965099999.0
2007-12-03 15:05:00,110.285,110.425,110.255,110.265,1967500004.0
2007-12-03 15:10:00,110.265,110.285,110.215,110.225,1480900001.0
2007-12-03 15:15:00,110.205,110.215,110.045,110.085,1872200000.0
2007-12-03 15:20:00,110.08,110.135,110.03,110.08,1406300000.0
2007-12-03 15:25:00,110.085,110.16,110.055,110.135,2565800015.0
2007-12-03 15:30:00,110.135,110.185,110.115,110.12,1659499993.0
2007-12-03 15:35:00,110.125,110.135,110.07,110.12,1636899999.0
2007-12-03 15:40:00,110.12,110.185,110.105,110.185,1158199998.0
2007-12-03 15:45:00,110.185,110.185,110.115,110.135,782999998.0
2007-12-03 15:50:00,110.135,110.145,110.085,110.085,970400000.0
2007-12-03 15:55:00,110.085,110.155,110.075,110.095,1518600002.0
2007-12-03 16:00:00,110.1,110.17,110.095,110.105,941500004.0
2007-12-03 16:05:00,110.12,110.18,110.035,110.035,2289100003.0
2007-12-03 16:10:00,110.035,110.095,109.935,109.945,1820400001.0
2007-12-03 16:15:00,109.945,110.03,109.935,110.03,1976800004.0
2007-12-03 16:20:00,110.025,110.055,109.955,109.97,1305400000.0
2007-12-03 16:25:00,109.97,110.065,109.925,109.98,1983400006.0
2007-12-03 16:30:00,109.985,110.02,109.91,109.97,1863899998.0
2007-12-03 16:35:00,109.97,109.99,109.85,109.86,4401499999.0
2007-12-03 16:40:00,109.87,109.93,109.78,109.93,3715099988.0
2007-12-03 16:45:00,109.93,109.99,109.92,109.98,2317499995.0
2007-12-03 16:50:00,109.99,110.02,109.89,109.9,3519999970.0
2007-12-03 16:55:00,109.9,109.95,109.86,109.88,2871999995.0
2007-12-03 17:00:00,109.88,110.04,109.86,109.93,3770399982.0
2007-12-03 17:05:00,109.92,109.98,109.85,109.86,3811699985.0
2007-12-03 17:10:00,109.86,109.91,109.81,109.87,2668399993.0
2007-12-03 17:15:00,109.87,109.96,109.86,109.91,1833599999.0
2007-12-03 17:20:00,109.91,110.0,109.9,109.98,1879900000.0
2007-12-03 17:25:00,109.98,110.05,109.93,110.01,2274599995.0
2007-12-03 17:30:00,110.01,110.14,110.01,110.13,1784200000.0
2007-12-03 17:35:00,110.13,110.18,110.04,110.04,2371799998.0
2007-12-03 17:40:00,110.04,110.14,110.04,110.11,2144299986.0
2007-12-03 17:45:00,110.1,110.13,110.045,110.05,1824199999.0
2007-12-03 17:50:00,110.05,110.12,109.99,110.12,2158700000.0
2007-12-03 17:55:00,110.12,110.36,110.11,110.32,3379199993.0
2007-12-03 18:00:00,110.32,110.34,110.2,110.22,1983199999.0
2007-12-03 18:05:00,110.22,110.28,110.2,110.25,3337599991.0
2007-12-03 18:10:00,110.25,110.28,110.18,110.18,2104799999.0
2007-12-03 18:15:00,110.18,110.19,110.11,110.18,1314800000.0
2007-12-03 18:20:00,110.18,110.25,110.17,110.25,2491199997.0
2007-12-03 18:25:00,110.25,110.28,110.18,110.23,2484600005.0
2007-12-03 18:30:00,110.23,110.33,110.23,110.26,2091400004.0
2007-12-03 18:35:00,110.27,110.39,110.26,110.37,1936400000.0
2007-12-03 18:40:00,110.36,110.38,110.3,110.3,2563200000.0
2007-12-03 18:45:00,110.3,110.31,110.27,110.3,1875700000.0
2007-12-03 18:50:00,110.29,110.32,110.28,110.3,1671500000.0
2007-12-03 18:55:00,110.3,110.42,110.29,110.4,2069600000.0
2007-12-03 19:00:00,110.41,110.43,110.245,110.245,1887999999.0
2007-12-03 19:05:00,110.245,110.31,110.24,110.3,2418800001.0
2007-12-03 19:10:00,110.3,110.34,110.3,110.33,983500000.0
2007-12-03 19:15:00,110.32,110.39,110.28,110.39,2184500000.0
2007-12-03 19:20:00,110.39,110.45,110.38,110.41,1458700009.0
2007-12-03 19:25:00,110.41,110.48,110.41,110.48,1934100003.0
2007-12-03 19:30:00,110.48,110.52,110.44,110.45,2139800002.0
2007-12-03 19:35:00,110.45,110.49,110.44,110.45,979400000.0
2007-12-03 19:40:00,110.45,110.48,110.43,110.47,1470300003.0
2007-12-03 19:45:00,110.47,110.54,110.44,110.49,1314900003.0
2007-12-03 19:50:00,110.48,110.52,110.44,110.46,2766300002.0
2007-12-03 19:55:00,110.46,110.48,110.39,110.48,1734100000.0
2007-12-03 20:00:00,110.47,110.5,110.42,110.44,2271600006.0
2007-12-03 20:05:00,110.43,110.45,110.38,110.42,1646100000.0
2007-12-03 20:10:00,110.42,110.43,110.39,110.4,740600000.0
2007-12-03 20:15:00,110.39,110.4,110.34,110.36,1536000008.0
2007-12-03 20:20:00,110.36,110.4,110.36,110.36,1036700000.0
2007-12-03 20:25:00,110.35,110.39,110.33,110.36,1500500008.0
2007-12-03 20:30:00,110.36,110.37,110.25,110.32,2350199999.0
2007-12-03 20:35:00,110.32,110.37,110.305,110.37,1624600000.0
2007-12-03 20:40:00,110.37,110.46,110.34,110.37,2865900011.0
2007-12-03 20:45:00,110.38,110.47,110.36,110.46,1783100004.0
2007-12-03 20:50:00,110.46,110.47,110.31,110.33,2405600004.0
2007-12-03 20:55:00,110.33,110.34,110.22,110.26,3004600006.0
2007-12-03 21:00:00,110.27,110.33,110.255,110.33,1870600002.0
2007-12-03 21:05:00,110.33,110.37,110.28,110.32,1775200010.0
2007-12-03 21:10:00,110.32,110.36,110.31,110.32,1369900004.0
2007-12-03 21:15:00,110.32,110.4,110.31,110.39,919600002.0
2007-12-03 21:20:00,110.4,110.49,110.38,110.46,2311100006.0
2007-12-03 21:25:00,110.46,110.48,110.355,110.37,2214299992.0
2007-12-03 21:30:00,110.355,110.39,110.33,110.37,2230899995.0
2007-12-03 21:35:00,110.37,110.43,110.36,110.41,2173200009.0
2007-12-03 21:40:00,110.41,110.48,110.4,110.45,3467300002.0
2007-12-03 21:45:00,110.45,110.45,110.41,110.43,1415800000.0
2007-12-03 21:50:00,110.44,110.51,110.43,110.48,1662800002.0
2007-12-03 21:55:00,110.48,110.52,110.47,110.49,1145800000.0
2007-12-03 22:00:00,110.49,110.49,110.44,110.46,1037300001.0
2007-12-03 22:05:00,110.46,110.48,110.4,110.4,1922400000.0
2007-12-03 22:10:00,110.39,110.41,110.34,110.38,1945200005.0
2007-12-03 22:15:00,110.38,110.45,110.36,110.44,812900000.0
2007-12-03 22:20:00,110.43,110.54,110.41,110.54,1241600003.0
2007-12-03 22:25:00,110.54,110.54,110.49,110.52,1601100005.0
2007-12-03 22:30:00,110.52,110.55,110.48,110.495,3634499999.0
2007-12-03 22:35:00,110.495,110.52,110.475,110.5,1509800005.0
2007-12-03 22:40:00,110.48,110.55,110.48,110.52,1168300010.0
2007-12-03 22:45:00,110.52,110.54,110.47,110.49,1427900001.0
2007-12-03 22:50:00,110.49,110.5,110.44,110.47,1489800002.0
2007-12-03 22:55:00,110.48,110.5,110.44,110.445,1198099998.0
2007-12-03 23:00:00,110.44,110.49,110.43,110.43,1131700002.0
2007-12-03 23:05:00,110.43,110.47,110.39,110.47,1717099993.0
2007-12-03 23:10:00,110.47,110.5,110.45,110.47,1853599992.0
2007-12-03 23:15:00,110.47,110.5,110.44,110.48,1307499997.0
2007-12-03 23:20:00,110.48,110.48,110.42,110.45,1007799993.0
2007-12-03 23:25:00,110.45,110.46,110.41,110.43,1108399996.0
2007-12-03 23:30:00,110.43,110.47,110.415,110.45,566400000.0
2007-12-03 23:35:00,110.45,110.46,110.415,110.45,564999997.0
2007-12-03 23:40:00,110.45,110.46,110.42,110.44,499800000.0
2007-12-03 23:45:00,110.44,110.45,110.4,110.43,396200000.0
2007-12-03 23:50:00,110.44,110.49,110.41,110.46,1056799997.0
2007-12-03 23:55:00,110.45,110.54,110.43,110.49,1277700000.0
2007-12-04 00:00:00,110.49,110.49,110.43,110.43,65600000.0
2007-12-04 00:05:00,110.43,110.44,110.32,110.33,233200000.0
2007-12-04 00:10:00,110.33,110.47,110.33,110.47,469900000.0
2007-12-04 00:15:00,110.47,110.47,110.35,110.37,1181200000.0
2007-12-04 00:20:00,110.37,110.41,110.35,110.4,1425100000.0
2007-12-04 00:25:00,110.4,110.445,110.36,110.415,918200000.0
2007-12-04 00:30:00,110.415,110.415,110.34,110.4,555000000.0
2007-12-04 00:35:00,110.37,110.425,110.37,110.405,1124799998.0
2007-12-04 00:40:00,110.42,110.435,110.39,110.39,1365199996.0
2007-12-04 00:45:00,110.39,110.44,110.37,110.42,1125399997.0
2007-12-04 00:50:00,110.42,110.44,110.4,110.44,1116400000.0
2007-12-04 00:55:00,110.43,110.46,110.41,110.415,1449700001.0
2007-12-04 01:00:00,110.415,110.5,110.415,110.49,1359599995.0
2007-12-04 01:05:00,110.49,110.51,110.43,110.44,1084599996.0
2007-12-04 01:10:00,110.45,110.46,110.39,110.395,1495199998.0
2007-12-04 01:15:00,110.385,110.4,110.33,110.335,2800000006.0
2007-12-04 01:20:00,110.335,110.38,110.33,110.365,1205800004.0
2007-12-04 01:25:00,110.365,110.41,110.345,110.35,1849400000.0
2007-12-04 01:30:00,110.345,110.37,110.27,110.28,2215100004.0
2007-12-04 01:35:00,110.28,110.3,110.25,110.26,2608300000.0
2007-12-04 01:40:00,110.26,110.35,110.25,110.315,3790700000.0
2007-12-04 01:45:00,110.32,110.36,110.305,110.305,3117700000.0
2007-12-04 01:50:00,110.305,110.37,110.295,110.35,1982999971.0
2007-12-04 01:55:00,110.35,110.46,110.34,110.44,2792999995.0
2007-12-04 02:00:00,110.44,110.5,110.43,110.46,1848300001.0
2007-12-04 02:05:00,110.46,110.46,110.4,110.42,2236900000.0
2007-12-04 02:10:00,110.43,110.445,110.41,110.435,1131300000.0
2007-12-04 02:15:00,110.435,110.435,110.37,110.42,2318199990.0
2007-12-04 02:20:00,110.42,110.42,110.26,110.285,6561299986.0
2007-12-04 02:25:00,110.29,110.365,110.28,110.29,3313600003.0
2007-12-04 02:30:00,110.29,110.3,110.135,110.16,6120599967.0
2007-12-04 02:35:00,110.16,110.19,110.125,110.17,3066500000.0
2007-12-04 02:40:00,110.17,110.2,110.11,110.15,2265100000.0
2007-12-04 02:45:00,110.15,110.17,110.13,110.13,2633900012.0
2007-12-04 02:50:00,110.13,110.21,110.13,110.16,2384900005.0
2007-12-04 02:55:00,110.16,110.26,110.15,110.18,3097200001.0
2007-12-04 03:00:00,110.18,110.19,110.12,110.13,3045400016.0
2007-12-04 03:05:00,110.13,110.14,110.08,110.11,3211700007.0
2007-12-04 03:10:00,110.115,110.12,110.06,110.1,5075100032.0
2007-12-04 03:15:00,110.1,110.1,110.04,110.09,5761600044.0
2007-12-04 03:20:00,110.09,110.1,109.96,109.995,5118300028.0
2007-12-04 03:25:00,109.995,110.05,109.995,110.04,3921400019.0
2007-12-04 03:30:00,110.04,110.05,110.005,110.01,4373400003.0
2007-12-04 03:35:00,110.0,110.07,110.0,110.06,2309200003.0
2007-12-04 03:40:00,110.06,110.08,110.05,110.07,1045700000.0
2007-12-04 03:45:00,110.07,110.14,110.07,110.11,1791800003.0
2007-12-04 03:50:00,110.1,110.12,110.095,110.12,2303000000.0
2007-12-04 03:55:00,110.12,110.14,110.1,110.13,2651100000.0
2007-12-04 04:00:00,110.13,110.13,110.09,110.11,2511600001.0
2007-12-04 04:05:00,110.11,110.14,110.1,110.11,2647900001.0
2007-12-04 04:10:00,110.11,110.16,110.085,110.15,2756600000.0
2007-12-04 04:15:00,110.15,110.2,110.14,110.16,2067800008.0
2007-12-04 04:20:00,110.16,110.16,110.13,110.15,2313900005.0
2007-12-04 04:25:00,110.15,110.185,110.14,110.15,2629299999.0
2007-12-04 04:30:00,110.15,110.17,110.14,110.14,2263200003.0
2007-12-04 04:35:00,110.14,110.14,110.11,110.14,1327400005.0
2007-12-04 04:40:00,110.14,110.17,110.13,110.15,965100003.0
2007-12-04 04:45:00,110.15,110.19,110.15,110.19,1313000007.0
2007-12-04 04:50:00,110.19,110.19,110.14,110.18,2573700017.0
2007-12-04 04:55:00,110.18,110.18,110.13,110.15,1791100011.0
2007-12-04 05:00:00,110.15,110.18,110.14,110.17,2806700021.0
2007-12-04 05:05:00,110.17,110.18,110.15,110.17,1232300008.0
2007-12-04 05:10:00,110.16,110.22,110.16,110.22,1123600014.0
2007-12-04 05:15:00,110.22,110.24,110.19,110.21,2819000007.0
2007-12-04 05:20:00,110.21,110.25,110.19,110.23,2771000015.0
2007-12-04 05:25:00,110.23,110.25,110.22,110.25,1589800003.0
2007-12-04 05:30:00,110.25,110.27,110.16,110.17,1858999999.0
2007-12-04 05:35:00,110.17,110.18,110.16,110.18,1814400014.0
2007-12-04 05:40:00,110.17,110.26,110.16,110.23,1743300000.0
2007-12-04 05:45:00,110.23,110.29,110.21,110.22,2076800000.0
2007-12-04 05:50:00,110.215,110.23,110.18,110.2,1597700000.0
2007-12-04 05:55:00,110.2,110.23,110.19,110.215,1026900002.0
2007-12-04 06:00:00,110.215,110.25,110.16,110.16,2862800002.0
2007-12-04 06:05:00,110.16,110.17,110.13,110.15,1670300000.0
2007-12-04 06:10:00,110.15,110.15,110.12,110.14,1658500000.0
2007-12-04 06:15:00,110.14,110.14,110.12,110.14,1692900001.0
2007-12-04 06:20:00,110.14,110.14,110.04,110.08,2196900001.0
2007-12-04 06:25:00,110.08,110.09,110.04,110.07,1482200002.0
2007-12-04 06:30:00,110.07,110.08,110.05,110.05,1317800000.0
2007-12-04 06:35:00,110.05,110.08,110.015,110.02,2276300005.0
2007-12-04 06:40:00,110.03,110.04,110.005,110.03,1840899998.0
2007-12-04 06:45:00,110.03,110.04,109.96,109.99,2468500007.0
2007-12-04 06:50:00,109.99,110.0,109.94,109.96,4039999995.0
2007-12-04 06:55:00,109.96,109.96,109.88,109.89,3110100007.0
2007-12-04 07:00:00,109.89,109.94,109.87,109.87,4149400001.0
2007-12-04 07:05:00,109.88,109.89,109.84,109.88,2099699997.0
2007-12-04 07:10:00,109.88,109.91,109.84,109.87,734400000.0
2007-12-04 07:15:00,109.87,109.87,109.77,109.79,2935299983.0
2007-12-04 07:20:00,109.78,109.87,109.78,109.87,2446299988.0
2007-12-04 07:25:00,109.87,109.87,109.81,109.83,2054900001.0
2007-12-04 07:30:00,109.83,109.85,109.81,109.83,1322099999.0
2007-12-04 07:35:00,109.83,109.89,109.82,109.88,1239200000.0
2007-12-04 07:40:00,109.88,109.88,109.82,109.85,910300000.0
2007-12-04 07:45:00,109.85,109.86,109.83,109.85,847500000.0
2007-12-04 07:50:00,109.85,109.85,109.82,109.84,924900000.0
2007-12-04 07:55:00,109.85,109.88,109.83,109.86,2326900000.0
2007-12-04 08:00:00,109.86,109.89,109.81,109.865,4159199987.0
2007-12-04 08:05:00,109.85,109.89,109.85,109.87,2825999999.0
2007-12-04 08:10:00,109.87,109.88,109.77,109.77,2223299999.0
2007-12-04 08:15:00,109.77,109.84,109.76,109.82,3119500018.0
2007-12-04 08:20:00,109.825,109.85,109.81,109.84,2487400020.0
2007-12-04 08:25:00,109.84,109.85,109.79,109.81,2165900005.0
2007-12-04 08:30:00,109.81,109.82,109.77,109.79,2424800017.0
2007-12-04 08:35:00,109.79,109.83,109.775,109.78,1521300013.0
2007-12-04 08:40:00,109.78,109.79,109.68,109.69,2268200002.0
2007-12-04 08:45:00,109.69,109.81,109.68,109.81,2370199999.0
2007-12-04 08:50:00,109.81,109.915,109.81,109.895,2797200003.0
2007-12-04 08:55:00,109.895,109.9,109.72,109.79,3899500005.0
2007-12-04 09:00:00,109.79,109.79,109.75,109.77,2349099991.0
2007-12-04 09:05:00,109.77,109.88,109.76,109.88,2297799968.0
2007-12-04 09:10:00,109.89,109.91,109.83,109.84,3133200014.0
2007-12-04 09:15:00,109.835,109.91,109.835,109.9,3267799987.0
2007-12-04 09:20:00,109.89,109.91,109.75,109.75,4907399995.0
2007-12-04 09:25:00,109.76,109.85,109.74,109.775,2783500001.0
2007-12-04 09:30:00,109.775,109.86,109.76,109.84,2875099985.0
2007-12-04 09:35:00,109.84,109.9,109.83,109.89,1612900003.0
2007-12-04 09:40:00,109.89,109.93,109.86,109.87,2057399998.0
2007-12-04 09:45:00,109.87,109.93,109.835,109.9,1374999996.0
2007-12-04 09:50:00,109.9,109.91,109.77,109.77,1996299999.0
2007-12-04 09:55:00,109.77,109.77,109.69,109.72,2954899990.0
2007-12-04 10:00:00,109.72,109.79,109.7,109.76,3533499989.0
2007-12-04 10:05:00,109.77,109.87,109.76,109.84,4530399990.0
2007-12-04 10:10:00,109.84,109.91,109.73,109.76,3189199984.0
2007-12-04 10:15:00,109.76,109.89,109.75,109.87,2681099974.0
2007-12-04 10:20:00,109.87,109.96,109.82,109.94,2152399994.0
2007-12-04 10:25:00,109.94,109.97,109.87,109.89,1958300000.0
2007-12-04 10:30:00,109.89,109.92,109.79,109.84,1756899994.0
2007-12-04 10:35:00,109.84,109.88,109.68,109.76,1333400001.0
2007-12-04 10:40:00,109.76,109.86,109.73,109.86,1969299990.0
2007-12-04 10:45:00,109.86,109.93,109.79,109.88,1815399998.0
2007-12-04 10:50:00,109.88,109.89,109.77,109.8,2246099964.0
2007-12-04 10:55:00,109.8,109.89,109.78,109.84,1531799987.0
2007-12-04 11:00:00,109.85,109.91,109.81,109.9,2865799995.0
2007-12-04 11:05:00,109.9,109.92,109.82,109.82,1691399991.0
2007-12-04 11:10:00,109.83,109.85,109.75,109.84,2215299991.0
2007-12-04 11:15:00,109.84,109.9,109.71,109.85,3425599991.0
2007-12-04 11:20:00,109.85,109.92,109.72,109.73,3233800000.0
2007-12-04 11:25:00,109.73,109.74,109.64,109.67,1858200001.0
2007-12-04 11:30:00,109.67,109.71,109.6,109.66,2492999982.0
2007-12-04 11:35:00,109.66,109.76,109.65,109.67,3549699964.0
2007-12-04 11:40:00,109.67,109.68,109.53,109.6,2597200000.0
2007-12-04 11:45:00,109.6,109.69,109.6,109.68,2346899958.0
2007-12-04 11:50:00,109.68,109.68,109.59,109.65,1977399976.0
2007-12-04 11:55:00,109.65,109.68,109.6,109.62,2381599978.0
2007-12-04 12:00:00,109.62,109.62,109.55,109.57,944800000.0
2007-12-04 12:05:00,109.57,109.6,109.44,109.46,1773799995.0
2007-12-04 12:10:00,109.46,109.46,109.315,109.36,5063599967.0
2007-12-04 12:15:00,109.36,109.51,109.35,109.49,3575999998.0
2007-12-04 12:20:00,109.49,109.59,109.45,109.52,4231799993.0
2007-12-04 12:25:00,109.52,109.56,109.51,109.55,2963799997.0
2007-12-04 12:30:00,109.56,109.59,109.5,109.59,2307799986.0
2007-12-04 12:35:00,109.59,109.71,109.52,109.56,2954499982.0
2007-12-04 12:40:00,109.55,109.56,109.4,109.42,2451799992.0
2007-12-04 12:45:00,109.42,109.43,109.33,109.36,2266499985.0
2007-12-04 12:50:00,109.36,109.42,109.32,109.39,2621399996.0
2007-12-04 12:55:00,109.39,109.58,109.39,109.57,2924499977.0
2007-12-04 13:00:00,109.57,109.59,109.47,109.47,1978999997.0
2007-12-04 13:05:00,109.47,109.68,109.46,109.68,2564699992.0
2007-12-04 13:10:00,109.68,109.81,109.43,109.44,3712199991.0
2007-12-04 13:15:00,109.44,109.51,109.32,109.33,3076000002.0
2007-12-04 13:20:00,109.34,109.38,109.26,109.35,2374299993.0
2007-12-04 13:25:00,109.34,109.36,109.25,109.27,2755599988.0
2007-12-04 13:30:00,109.27,109.35,109.24,109.26,2613499991.0
2007-12-04 13:35:00,109.26,109.29,109.16,109.21,2467599999.0
2007-12-04 13:40:00,109.21,109.28,109.16,109.28,1145400000.0
2007-12-04 13:45:00,109.28,109.32,109.215,109.22,1792099995.0
2007-12-04 13:50:00,109.22,109.23,109.11,109.19,2451299991.0
2007-12-04 13:55:00,109.19,109.19,109.1,109.13,2073500015.0
2007-12-04 14:00:00,109.13,109.22,109.08,109.22,4415799961.0
2007-12-04 14:05:00,109.22,109.23,109.165,109.205,2658399971.0
2007-12-04 14:10:00,109.21,109.26,109.17,109.21,3857499940.0
2007-12-04 14:15:00,109.21,109.32,109.11,109.31,3393299970.0
2007-12-04 14:20:00,109.3,109.44,109.295,109.42,2511799987.0
2007-12-04 14:25:00,109.42,109.47,109.36,109.4,2454199988.0
2007-12-04 14:30:00,109.4,109.41,109.26,109.29,2098299992.0
2007-12-04 14:35:00,109.29,109.39,109.26,109.3,2969899988.0
2007-12-04 14:40:00,109.3,109.31,109.26,109.3,2644499970.0
2007-12-04 14:45:00,109.3,109.35,109.26,109.27,1952299992.0
2007-12-04 14:50:00,109.28,109.31,109.21,109.26,1687499998.0
2007-12-04 14:55:00,109.26,109.27,109.1,109.14,2742299967.0
2007-12-04 15:00:00,109.14,109.23,109.13,109.22,2087999994.0
2007-12-04 15:05:00,109.21,109.22,109.01,109.095,3523399979.0
2007-12-04 15:10:00,109.09,109.23,109.06,109.23,3095199993.0
2007-12-04 15:15:00,109.22,109.27,109.2,109.25,2848299984.0
2007-12-04 15:20:00,109.25,109.35,109.2,109.35,2102699997.0
2007-12-04 15:25:00,109.35,109.35,109.2,109.23,2477199995.0
2007-12-04 15:30:00,109.23,109.35,109.21,109.22,2611599995.0
2007-12-04 15:35:00,109.22,109.22,109.01,109.12,3466899977.0
2007-12-04 15:40:00,109.13,109.26,109.1,109.23,3064699985.0
2007-12-04 15:45:00,109.23,109.34,109.2,109.3,3570199975.0
2007-12-04 15:50:00,109.3,109.3,109.14,109.16,3425299994.0
2007-12-04 15:55:00,109.16,109.31,109.15,109.21,3941099976.0
2007-12-04 16:00:00,108.67,108.85,108.3,108.4,3727399999.0
2007-12-04 16:05:00,108.39,108.51,108.21,108.24,4258300018.0
2007-12-04 16:10:00,108.23,108.33,108.22,108.31,3613799999.0
2007-12-04 16:15:00,108.31,108.33,108.13,108.28,3843300000.0
2007-12-04 16:20:00,108.28,108.37,108.23,108.24,2008499998.0
2007-12-04 16:25:00,108.24,108.27,108.12,108.13,1903599999.0
2007-12-04 16:30:00,108.12,108.21,108.02,108.05,2622699997.0
2007-12-04 16:35:00,108.04,108.12,107.95,108.1,2834299999.0
2007-12-04 16:40:00,108.1,108.13,108.02,108.1,3030899994.0
2007-12-04 16:45:00,108.1,108.16,108.03,108.11,2567099999.0
2007-12-04 16:50:00,108.11,108.12,108.02,108.09,2684200000.0
2007-12-04 16:55:00,108.09,108.26,108.09,108.23,3202099997.0
2007-12-04 17:00:00,108.22,108.24,108.16,108.18,2133800000.0
2007-12-04 17:05:00,108.18,108.26,108.15,108.25,2512700000.0
2007-12-04 17:10:00,108.25,108.31,108.21,108.31,2431499996.0
2007-12-04 17:15:00,108.31,108.32,108.18,108.19,3596900001.0
2007-12-04 17:20:00,108.2,108.27,108.17,108.26,2143000002.0
2007-12-04 17:25:00,108.26,108.48,108.26,108.44,3814000004.0
2007-12-04 17:30:00,108.43,108.53,108.4,108.43,3060900000.0
2007-12-04 17:35:00,108.43,108.48,108.38,108.44,2496000002.0
2007-12-04 17:40:00,108.44,108.54,108.43,108.53,3606700005.0
2007-12-04 17:45:00,108.53,108.57,108.35,108.42,4547299992.0
2007-12-04 17:50:00,108.42,108.57,108.38,108.51,4281200008.0
2007-12-04 17:55:00,108.51,108.65,108.48,108.52,3655500000.0
2007-12-04 18:00:00,108.52,108.54,108.425,108.49,3007200002.0
2007-12-04 18:05:00,108.49,108.53,108.46,108.52,1398600001.0
2007-12-04 18:10:00,108.52,108.65,108.51,108.64,2770499998.0
2007-12-04 18:15:00,108.64,108.66,108.58,108.62,2427600001.0
2007-12-04 18:20:00,108.62,108.75,108.59,108.72,4620499998.0
2007-12-04 18:25:00,108.72,108.72,108.61,108.64,2813100000.0
2007-12-04 18:30:00,108.64,108.64,108.56,108.62,2744599998.0
2007-12-04 18:35:00,108.62,108.62,108.54,108.58,2089099999.0
2007-12-04 18:40:00,108.58,108.61,108.55,108.56,2454400000.0
2007-12-04 18:45:00,108.56,108.57,108.53,108.56,3277700012.0
2007-12-04 18:50:00,108.55,108.6,108.54,108.59,3538699997.0
2007-12-04 18:55:00,108.59,108.62,108.52,108.52,1934000000.0
2007-12-04 19:00:00,108.52,108.57,108.45,108.5,2194100003.0
2007-12-04 19:05:00,108.5,108.6,108.48,108.55,2364800006.0
2007-12-04 19:10:00,108.55,108.59,108.53,108.57,2287300000.0
2007-12-04 19:15:00,108.57,108.58,108.5,108.52,1741199999.0
2007-12-04 19:20:00,108.52,108.53,108.45,108.47,2180300000.0
2007-12-04 19:25:00,108.47,108.49,108.365,108.43,2451700000.0
2007-12-04 19:30:00,108.43,108.44,108.385,108.39,1568500000.0
2007-12-04 19:35:00,108.39,108.44,108.39,108.39,1019700004.0
2007-12-04 19:40:00,108.39,108.44,108.38,108.43,817399999.0
2007-12-04 19:45:00,108.43,108.56,108.395,108.55,2749300000.0
2007-12-04 19:50:00,108.55,108.55,108.45,108.46,2671099996.0
2007-12-04 19:55:00,108.46,108.52,108.46,108.51,1783999996.0
2007-12-04 20:00:00,108.51,108.58,108.5,108.56,2360500001.0
2007-12-04 20:05:00,108.57,108.62,108.51,108.51,3366300006.0
2007-12-04 20:10:00,108.51,108.55,108.5,108.53,1281300000.0
2007-12-04 20:15:00,108.53,108.55,108.51,108.52,1187800004.0
2007-12-04 20:20:00,108.52,108.55,108.51,108.53,1587500004.0
2007-12-04 20:25:00,108.53,108.54,108.49,108.51,1447200006.0
2007-12-04 20:30:00,108.51,108.52,108.46,108.5,1316100002.0
2007-12-04 20:35:00,108.51,108.54,108.48,108.53,670200000.0
2007-12-04 20:40:00,108.53,108.57,108.51,108.57,808200000.0
2007-12-04 20:45:00,108.57,108.58,108.51,108.57,1791300000.0
2007-12-04 20:50:00,108.58,108.59,108.55,108.55,1564800001.0
2007-12-04 20:55:00,108.55,108.58,108.53,108.56,1481400002.0
2007-12-04 21:00:00,108.56,108.58,108.47,108.49,2015800004.0
2007-12-04 21:05:00,108.49,108.53,108.47,108.51,2098200003.0
2007-12-04 21:10:00,108.51,108.54,108.46,108.53,1254300002.0
2007-12-04 21:15:00,108.53,108.57,108.5,108.57,862900000.0
2007-12-04 21:20:00,108.57,108.59,108.5,108.53,1602600002.0
2007-12-04 21:25:00,108.53,108.57,108.515,108.57,1896800000.0
2007-12-04 21:30:00,108.57,108.59,108.48,108.48,1487600003.0
2007-12-04 21:35:00,108.48,108.54,108.45,108.45,2055100000.0
2007-12-04 21:40:00,108.44,108.47,108.41,108.44,2183800003.0
2007-12-04 21:45:00,108.44,108.46,108.39,108.41,2521400006.0
2007-12-04 21:50:00,108.41,108.43,108.32,108.35,1927300001.0
2007-12-04 21:55:00,108.34,108.35,108.26,108.3,1982200004.0
2007-12-04 22:00:00,108.3,108.33,108.26,108.28,2394700000.0
2007-12-04 22:05:00,108.28,108.32,108.25,108.31,2210300005.0
2007-12-04 22:10:00,108.31,108.5,108.29,108.45,2566200005.0
2007-12-04 22:15:00,108.45,108.55,108.41,108.53,2342200005.0
2007-12-04 22:20:00,108.53,108.55,108.47,108.54,1235600002.0
2007-12-04 22:25:00,108.54,108.665,108.52,108.6,2412300005.0
2007-12-04 22:30:00,108.585,108.6,108.53,108.57,2008700009.0
2007-12-04 22:35:00,108.57,108.59,108.44,108.45,1655099996.0
2007-12-04 22:40:00,108.44,108.46,108.28,108.35,3082399999.0
2007-12-04 22:45:00,108.35,108.41,108.31,108.33,3592500008.0
2007-12-04 22:50:00,108.32,108.4,108.31,108.39,2839800003.0
2007-12-04 22:55:00,108.39,108.42,108.33,108.41,3433199992.0
2007-12-04 23:00:00,108.41,108.45,108.34,108.39,3463600011.0
2007-12-04 23:05:00,108.39,108.4,108.355,108.37,1800999992.0
2007-12-04 23:10:00,108.37,108.43,108.37,108.38,1222800005.0
2007-12-04 23:15:00,108.39,108.4,108.33,108.36,2388700000.0
2007-12-04 23:20:00,108.36,108.38,108.33,108.38,2038899998.0
2007-12-04 23:25:00,108.38,108.39,108.37,108.39,1654699999.0
2007-12-04 23:30:00,108.36,108.42,108.36,108.39,861100000.0
2007-12-04 23:35:00,108.39,108.39,108.345,108.345,1041800000.0
2007-12-04 23:40:00,108.345,108.4,108.345,108.38,491700000.0
2007-12-04 23:45:00,108.38,108.41,108.35,108.4,2820899984.0
2007-12-04 23:50:00,108.4,108.44,108.35,108.41,1814400001.0
2007-12-04 23:55:00,108.4,108.68,108.4,108.67,890900000.0
2007-12-05 00:00:00,108.67,108.7,108.495,108.52,1672200000.0
2007-12-05 00:05:00,108.51,108.52,108.41,108.43,1740800000.0
2007-12-05 00:10:00,108.43,108.5,108.425,108.44,1685500000.0
2007-12-05 00:15:00,108.445,108.45,108.37,108.385,773700005.0
2007-12-05 00:20:00,108.385,108.44,108.37,108.44,1304000002.0
2007-12-05 00:25:00,108.44,108.44,108.39,108.42,807600001.0
2007-12-05 00:30:00,108.42,108.465,108.37,108.39,761400000.0
2007-12-05 00:35:00,108.39,108.415,108.25,108.31,2300500006.0
2007-12-05 00:40:00,108.31,108.53,108.31,108.53,1817000001.0
2007-12-05 00:45:00,108.52,108.615,108.46,108.46,1444500000.0
2007-12-05 00:50:00,108.46,108.52,108.455,108.48,1754399999.0
2007-12-05 00:55:00,108.48,108.505,108.46,108.48,917300001.0
2007-12-05 01:00:00,108.48,108.54,108.48,108.51,1233599999.0
2007-12-05 01:05:00,108.51,108.54,108.5,108.54,1454900000.0
2007-12-05 01:10:00,108.54,108.59,108.5,108.54,2368300000.0
2007-12-05 01:15:00,108.54,108.68,108.54,108.62,3153400001.0
2007-12-05 01:20:00,108.62,108.67,108.62,108.67,1611399998.0
2007-12-05 01:25:00,108.67,108.875,108.65,108.74,3193000019.0
2007-12-05 01:30:00,108.735,108.76,108.58,108.695,3208500008.0
2007-12-05 01:35:00,108.7,108.71,108.63,108.67,2774400013.0
2007-12-05 01:40:00,108.67,108.7,108.63,108.64,1910199995.0
2007-12-05 01:45:00,108.64,108.66,108.59,108.615,1606199999.0
2007-12-05 01:50:00,108.615,108.63,108.4,108.485,3816500014.0
2007-12-05 01:55:00,108.485,108.52,108.48,108.5,1035300005.0
2007-12-05 02:00:00,108.495,108.57,108.49,108.56,3464100004.0
2007-12-05 02:05:00,108.56,108.56,108.48,108.48,1763500001.0
2007-12-05 02:10:00,108.48,108.49,108.38,108.38,2429300006.0
2007-12-05 02:15:00,108.38,108.42,108.38,108.4,1097700000.0
2007-12-05 02:20:00,108.4,108.5,108.37,108.475,2675100008.0
2007-12-05 02:25:00,108.475,108.5,108.45,108.48,2632100000.0
2007-12-05 02:30:00,108.48,108.64,108.47,108.59,4283699990.0
2007-12-05 02:35:00,108.59,108.6,108.46,108.47,3098400031.0
2007-12-05 02:40:00,108.47,108.52,108.46,108.49,2534100003.0
2007-12-05 02:45:00,108.49,108.51,108.44,108.48,3410700020.0
2007-12-05 02:50:00,108.48,108.5,108.42,108.42,2450200000.0
2007-12-05 02:55:00,108.42,108.43,108.36,108.39,2717500001.0
2007-12-05 03:00:00,108.39,108.47,108.38,108.39,2010700000.0
2007-12-05 03:05:00,108.39,108.43,108.36,108.39,4151199997.0
2007-12-05 03:10:00,108.41,108.41,108.32,108.38,5365700008.0
2007-12-05 03:15:00,108.39,108.4,108.325,108.35,3711400018.0
2007-12-05 03:20:00,108.35,108.37,108.24,108.245,4055899998.0
2007-12-05 03:25:00,108.245,108.3,108.245,108.26,2655700005.0
2007-12-05 03:30:00,108.26,108.39,108.24,108.38,1676100001.0
2007-12-05 03:35:00,108.38,108.42,108.35,108.41,2416799996.0
2007-12-05 03:40:00,108.41,108.47,108.41,108.43,2839600013.0
2007-12-05 03:45:00,108.44,108.45,108.39,108.43,1784799996.0
2007-12-05 03:50:00,108.425,108.46,108.4,108.45,1900800004.0
2007-12-05 03:55:00,108.45,108.46,108.38,108.41,2508600000.0
2007-12-05 04:00:00,108.42,108.42,108.35,108.365,1921100000.0
2007-12-05 04:05:00,108.365,108.425,108.36,108.4,2527299997.0
2007-12-05 04:10:00,108.4,108.435,108.35,108.35,2215700000.0
2007-12-05 04:15:00,108.35,108.39,108.31,108.37,1658000000.0
2007-12-05 04:20:00,108.38,108.46,108.35,108.415,2953300004.0
2007-12-05 04:25:00,108.415,108.43,108.37,108.42,2891700001.0
2007-12-05 04:30:00,108.42,108.61,108.42,108.55,5211000006.0
2007-12-05 04:35:00,108.55,108.59,108.51,108.565,4129700008.0
2007-12-05 04:40:00,108.565,108.66,108.56,108.65,4233300003.0
2007-12-05 04:45:00,108.65,108.7,108.58,108.64,3347200003.0
2007-12-05 04:50:00,108.64,108.66,108.55,108.6,4044300002.0
2007-12-05 04:55:00,108.6,108.615,108.53,108.535,2768900000.0
2007-12-05 05:00:00,108.535,108.585,108.53,108.575,2561099998.0
2007-12-05 05:05:00,108.575,108.68,108.57,108.64,3339599992.0
2007-12-05 05:10:00,108.64,108.64,108.61,108.61,1966700002.0
2007-12-05 05:15:00,108.61,108.61,108.59,108.6,1658600000.0
2007-12-05 05:20:00,108.6,108.61,108.56,108.56,980100000.0
2007-12-05 05:25:00,108.56,108.6,108.55,108.58,1663100000.0
2007-12-05 05:30:00,108.58,108.59,108.53,108.55,1493900003.0
2007-12-05 05:35:00,108.55,108.56,108.54,108.55,947900001.0
2007-12-05 05:40:00,108.55,108.62,108.55,108.6,1373800000.0
2007-12-05 05:45:00,108.6,108.65,108.59,108.65,2368899988.0
2007-12-05 05:50:00,108.65,108.66,108.58,108.59,1274200001.0
2007-12-05 05:55:00,108.59,108.64,108.57,108.61,1632799999.0
2007-12-05 06:00:00,108.61,108.62,108.56,108.6,1723500000.0
2007-12-05 06:05:00,108.6,108.64,108.59,108.64,2139100000.0
2007-12-05 06:10:00,108.64,108.78,108.64,108.77,4027799993.0
2007-12-05 06:15:00,108.77,108.81,108.75,108.75,3234400002.0
2007-12-05 06:20:00,108.75,108.82,108.75,108.82,3501699999.0
2007-12-05 06:25:00,108.82,108.84,108.8,108.82,2242000004.0
2007-12-05 06:30:00,108.82,108.84,108.74,108.75,2646899997.0
2007-12-05 06:35:00,108.75,108.755,108.695,108.74,3526700018.0
2007-12-05 06:40:00,108.74,108.765,108.72,108.73,1576100000.0
2007-12-05 06:45:00,108.73,108.75,108.71,108.72,1765500000.0
2007-12-05 06:50:00,108.72,108.76,108.71,108.75,2018800003.0
2007-12-05 06:55:00,108.76,108.8,108.69,108.71,5222300001.0
2007-12-05 07:00:00,108.71,108.71,108.62,108.64,6218599992.0
2007-12-05 07:05:00,108.65,108.71,108.61,108.62,4966699999.0
2007-12-05 07:10:00,108.62,108.66,108.62,108.62,5256800051.0
2007-12-05 07:15:00,108.62,108.66,108.59,108.62,2976300001.0
2007-12-05 07:20:00,108.62,108.62,108.53,108.53,3055100001.0
2007-12-05 07:25:00,108.54,108.6,108.5,108.535,2596500014.0
2007-12-05 07:30:00,108.535,108.58,108.52,108.57,2750899996.0
2007-12-05 07:35:00,108.57,108.58,108.54,108.57,3309800021.0
2007-12-05 07:40:00,108.57,108.58,108.525,108.53,2148200008.0
2007-12-05 07:45:00,108.53,108.54,108.51,108.51,2984500007.0
2007-12-05 07:50:00,108.51,108.56,108.51,108.535,2593200006.0
2007-12-05 07:55:00,108.535,108.62,108.53,108.59,3102400001.0
2007-12-05 08:00:00,108.59,108.635,108.58,108.61,2746699996.0
2007-12-05 08:05:00,108.6,108.62,108.42,108.44,6123799999.0
2007-12-05 08:10:00,108.44,108.61,108.44,108.57,4290400005.0
2007-12-05 08:15:00,108.57,108.59,108.54,108.56,2085699999.0
2007-12-05 08:20:00,108.56,108.59,108.51,108.58,3838400034.0
2007-12-05 08:25:00,108.58,108.61,108.56,108.61,1527899999.0
2007-12-05 08:30:00,108.61,108.64,108.6,108.63,1789700000.0
2007-12-05 08:35:00,108.64,108.66,108.59,108.63,2697599999.0
2007-12-05 08:40:00,108.63,108.66,108.6,108.62,2601100003.0
2007-12-05 08:45:00,108.625,108.745,108.61,108.69,4515300007.0
2007-12-05 08:50:00,108.69,108.74,108.65,108.725,4799999981.0
2007-12-05 08:55:00,108.72,108.82,108.705,108.76,4285099996.0
2007-12-05 09:00:00,108.76,108.945,108.76,108.895,4551000003.0
2007-12-05 09:05:00,108.895,108.905,108.765,108.82,1262900000.0
2007-12-05 09:10:00,108.82,109.05,108.8,108.995,2052600000.0
2007-12-05 09:15:00,108.995,109.01,108.845,108.88,2078200000.0
2007-12-05 09:20:00,108.88,108.91,108.83,108.895,1169600007.0
2007-12-05 09:25:00,108.895,109.005,108.89,108.965,839100000.0
2007-12-05 09:30:00,108.965,108.985,108.935,108.955,1013100000.0
2007-12-05 09:35:00,108.955,108.955,108.905,108.93,293400000.0
2007-12-05 09:40:00,108.93,108.97,108.875,108.92,540799999.0
2007-12-05 09:45:00,108.92,108.95,108.885,108.935,624300000.0
2007-12-05 09:50:00,108.925,108.975,108.885,108.955,687100001.0
2007-12-05 09:55:00,108.965,109.07,108.955,109.065,683900000.0
2007-12-05 10:00:00,109.055,109.07,108.88,108.94,3247799990.0
2007-12-05 10:05:00,108.94,108.97,108.72,108.82,2600799998.0
2007-12-05 10:10:00,108.82,108.82,108.71,108.72,3678000001.0
2007-12-05 10:15:00,108.73,108.86,108.72,108.85,2268700001.0
2007-12-05 10:20:00,108.85,108.88,108.83,108.83,2756700005.0
2007-12-05 10:25:00,108.83,108.85,108.8,108.84,3210200003.0
2007-12-05 10:30:00,108.84,108.9,108.81,108.89,2378800001.0
2007-12-05 10:35:00,108.89,108.9,108.79,108.79,2052000001.0
2007-12-05 10:40:00,108.79,108.84,108.77,108.81,3081800001.0
2007-12-05 10:45:00,108.81,108.82,108.67,108.67,2377100002.0
2007-12-05 10:50:00,108.67,108.76,108.63,108.74,2308800000.0
2007-12-05 10:55:00,108.73,108.75,108.61,108.62,1602800000.0
2007-12-05 11:00:00,108.62,108.71,108.59,108.59,2663600002.0
2007-12-05 11:05:00,108.59,108.63,108.57,108.58,1918600001.0
2007-12-05 11:10:00,108.58,108.67,108.56,108.65,3049299998.0
2007-12-05 11:15:00,108.64,108.76,108.63,108.75,2515999999.0
2007-12-05 11:20:00,108.75,108.83,108.7,108.82,2970800001.0
2007-12-05 11:25:00,108.82,108.83,108.68,108.69,1919100000.0
2007-12-05 11:30:00,108.685,108.71,108.51,108.52,3060400001.0
2007-12-05 11:35:00,108.52,108.65,108.515,108.6,1850900002.0
2007-12-05 11:40:00,108.6,108.68,108.58,108.63,1712100000.0
2007-12-05 11:45:00,108.63,108.71,108.61,108.61,1707300000.0
2007-12-05 11:50:00,108.61,108.7,108.61,108.69,1686100003.0
2007-12-05 11:55:00,108.69,108.81,108.69,108.8,2745799998.0
2007-12-05 12:00:00,108.8,108.87,108.58,108.6,3102100001.0
2007-12-05 12:05:00,108.6,108.61,108.35,108.38,3528100007.0
2007-12-05 12:10:00,108.38,108.41,108.2,108.21,2895500002.0
2007-12-05 12:15:00,108.21,108.31,108.19,108.28,2083300000.0
2007-12-05 12:20:00,108.28,108.29,108.09,108.13,1810799999.0
2007-12-05 12:25:00,108.13,108.15,108.06,108.07,2655500001.0
2007-12-05 12:30:00,108.07,108.12,108.04,108.09,3153700002.0
2007-12-05 12:35:00,108.1,108.14,108.07,108.12,1457400000.0
2007-12-05 12:40:00,108.12,108.2,108.11,108.18,866900000.0
2007-12-05 12:45:00,108.18,108.22,108.16,108.2,1440900000.0
2007-12-05 12:50:00,108.2,108.29,108.2,108.26,557200000.0
2007-12-05 12:55:00,108.26,108.31,108.26,108.29,800800000.0
2007-12-05 13:00:00,108.29,108.39,108.28,108.38,1325000000.0
2007-12-05 13:05:00,108.36,108.39,108.275,108.34,1481300000.0
2007-12-05 13:10:00,108.34,108.35,108.21,108.22,1909100003.0
2007-12-05 13:15:00,108.23,108.25,108.2,108.25,1539000003.0
2007-12-05 13:20:00,108.25,108.25,108.18,108.2,2017200000.0
2007-12-05 13:25:00,108.2,108.22,108.14,108.2,1084200002.0
2007-12-05 13:30:00,108.2,108.25,108.19,108.22,1660600000.0
2007-12-05 13:35:00,108.22,108.24,108.14,108.16,1352000002.0
2007-12-05 13:40:00,108.16,108.2,108.11,108.13,1552800003.0
2007-12-05 13:45:00,108.13,108.16,108.12,108.13,1170200001.0
2007-12-05 13:50:00,108.13,108.14,108.01,108.05,2424300000.0
2007-12-05 13:55:00,108.05,108.1,108.02,108.03,1851100000.0
2007-12-05 14:00:00,108.06,108.06,107.98,108.02,1731400000.0
2007-12-05 14:05:00,108.02,108.16,108.01,108.14,2115300000.0
2007-12-05 14:10:00,108.14,108.18,107.94,107.96,4825699994.0
2007-12-05 14:15:00,107.96,108.04,107.89,107.98,2784299997.0
2007-12-05 14:20:00,107.98,108.0,107.9,107.95,2119500001.0
2007-12-05 14:25:00,107.95,107.99,107.89,107.9,1330000000.0
2007-12-05 14:30:00,107.9,108.08,107.88,108.06,3502900003.0
2007-12-05 14:35:00,108.06,108.21,108.06,108.19,3205300000.0
2007-12-05 14:40:00,108.19,108.24,108.12,108.14,3297799998.0
2007-12-05 14:45:00,108.14,108.2,108.13,108.16,1973400005.0
2007-12-05 14:50:00,108.17,108.39,108.16,108.37,3508900001.0
2007-12-05 14:55:00,108.37,108.37,108.26,108.3,3398700004.0
2007-12-05 15:00:00,108.3,108.38,108.29,108.36,2819700003.0
2007-12-05 15:05:00,108.36,108.45,108.35,108.43,2810500000.0
2007-12-05 15:10:00,108.44,108.47,108.37,108.37,3392900004.0
2007-12-05 15:15:00,108.37,108.6,108.37,108.5,3313899998.0
2007-12-05 15:20:00,108.49,108.72,108.47,108.67,4457799996.0
2007-12-05 15:25:00,108.67,108.7,108.59,108.62,2332999998.0
2007-12-05 15:30:00,108.62,108.77,108.54,108.76,3705800003.0
2007-12-05 15:35:00,108.77,108.83,108.72,108.79,4430399999.0
2007-12-05 15:40:00,108.79,108.99,108.79,108.98,3398499998.0
2007-12-05 15:45:00,108.98,109.04,108.9,108.91,3006999999.0
2007-12-05 15:50:00,108.91,109.02,108.86,109.02,3469900001.0
2007-12-05 15:55:00,109.0,109.05,108.98,109.01,1977400000.0
2007-12-05 16:00:00,109.01,109.01,108.88,109.01,2688700001.0
2007-12-05 16:05:00,109.01,109.2,109.0,109.1,1980000000.0
2007-12-05 16:10:00,109.1,109.1,109.02,109.02,2003300000.0
2007-12-05 16:15:00,109.03,109.09,109.0,109.01,2731400001.0
2007-12-05 16:20:00,109.01,109.12,109.0,109.1,1473000000.0
2007-12-05 16:25:00,109.11,109.35,109.09,109.3,2182000002.0
2007-12-05 16:30:00,109.31,109.31,109.15,109.18,2705900000.0
2007-12-05 16:35:00,109.18,109.23,109.1,109.11,1821700000.0
2007-12-05 16:40:00,109.11,109.25,109.08,109.14,2888400000.0
2007-12-05 16:45:00,109.12,109.24,109.12,109.16,2627600000.0
2007-12-05 16:50:00,109.16,109.29,109.15,109.18,2056600000.0
2007-12-05 16:55:00,109.16,109.34,109.14,109.28,3378100002.0
2007-12-05 17:00:00,109.28,109.34,109.22,109.33,3881499999.0
2007-12-05 17:05:00,109.32,109.34,109.23,109.28,2649199998.0
2007-12-05 17:10:00,109.28,109.36,109.23,109.26,4655300000.0
2007-12-05 17:15:00,109.26,109.33,109.22,109.32,3816100001.0
2007-12-05 17:20:00,109.33,109.33,109.27,109.29,2886500003.0
2007-12-05 17:25:00,109.29,109.32,109.24,109.26,2299700003.0
2007-12-05 17:30:00,109.26,109.36,109.26,109.32,3558099996.0
2007-12-05 17:35:00,109.32,109.47,109.31,109.47,3207000003.0
2007-12-05 17:40:00,109.47,109.52,109.46,109.51,2127199998.0
2007-12-05 17:45:00,109.51,109.58,109.48,109.52,2392599998.0
2007-12-05 17:50:00,109.52,109.55,109.45,109.45,2270400001.0
2007-12-05 17:55:00,109.46,109.56,109.42,109.52,3576100000.0
2007-12-05 18:00:00,109.52,109.55,109.38,109.39,3753899998.0
2007-12-05 18:05:00,109.38,109.42,109.31,109.35,4329399996.0
2007-12-05 18:10:00,109.35,109.4,109.28,109.29,4487599987.0
2007-12-05 18:15:00,109.29,109.34,109.26,109.31,4435899996.0
2007-12-05 18:20:00,109.305,109.42,109.28,109.42,4191100000.0
2007-12-05 18:25:00,109.42,109.53,109.41,109.53,4078799994.0
2007-12-05 18:30:00,109.52,109.55,109.43,109.43,2520599999.0
2007-12-05 18:35:00,109.43,109.46,109.39,109.39,2971700000.0
2007-12-05 18:40:00,109.39,109.51,109.38,109.45,3278899999.0
2007-12-05 18:45:00,109.45,109.45,109.38,109.43,3155100000.0
2007-12-05 18:50:00,109.43,109.46,109.395,109.42,2547100001.0
2007-12-05 18:55:00,109.41,109.45,109.36,109.44,2949200000.0
2007-12-05 19:00:00,109.44,109.46,109.39,109.44,1920899998.0
2007-12-05 19:05:00,109.44,109.49,109.4,109.45,2553100001.0
2007-12-05 19:10:00,109.45,109.48,109.38,109.38,2606600005.0
2007-12-05 19:15:00,109.39,109.43,109.39,109.42,856500000.0
2007-12-05 19:20:00,109.43,109.44,109.4,109.42,1869900000.0
2007-12-05 19:25:00,109.42,109.44,109.4,109.4,1418600000.0
2007-12-05 19:30:00,109.4,109.43,109.38,109.41,1689300001.0
2007-12-05 19:35:00,109.41,109.43,109.38,109.41,1843000001.0
2007-12-05 19:40:00,109.42,109.42,109.39,109.395,2338700008.0
2007-12-05 19:45:00,109.4,109.42,109.37,109.4,1239199998.0
2007-12-05 19:50:00,109.4,109.41,109.3,109.31,1075499999.0
2007-12-05 19:55:00,109.31,109.31,109.11,109.11,4032800002.0
2007-12-05 20:00:00,109.11,109.11,108.93,109.0,4228899998.0
2007-12-05 20:05:00,109.0,109.03,108.9,108.92,2471200002.0
2007-12-05 20:10:00,108.92,108.93,108.85,108.88,2613000000.0
2007-12-05 20:15:00,108.89,108.89,108.76,108.79,3177400000.0
2007-12-05 20:20:00,108.78,108.81,108.75,108.78,4080400014.0
2007-12-05 20:25:00,108.79,108.79,108.72,108.79,2903599998.0
2007-12-05 20:30:00,108.8,108.95,108.79,108.91,2389700003.0
2007-12-05 20:35:00,108.91,108.96,108.88,108.905,3646900034.0
2007-12-05 20:40:00,108.91,108.98,108.85,108.98,3515700016.0
2007-12-05 20:45:00,108.98,108.98,108.94,108.98,2974100009.0
2007-12-05 20:50:00,108.98,109.1,108.95,109.05,3946100001.0
2007-12-05 20:55:00,109.05,109.12,109.04,109.105,2613600003.0
2007-12-05 21:00:00,109.07,109.08,109.01,109.04,2441200004.0
2007-12-05 21:05:00,109.04,109.13,109.04,109.1,2809099998.0
2007-12-05 21:10:00,109.1,109.11,109.03,109.1,4122300018.0
2007-12-05 21:15:00,109.09,109.14,109.0,109.1,3499700005.0
2007-12-05 21:20:00,109.1,109.11,108.9,108.92,4229600001.0
2007-12-05 21:25:00,108.92,109.03,108.92,108.99,3311200006.0
2007-12-05 21:30:00,109.0,109.06,108.98,109.04,3476800019.0
2007-12-05 21:35:00,109.04,109.06,108.95,108.96,3060000000.0
2007-12-05 21:40:00,108.96,108.96,108.85,108.85,4500600008.0
2007-12-05 21:45:00,108.85,108.88,108.72,108.78,2496300001.0
2007-12-05 21:50:00,108.78,108.81,108.7,108.76,3430200009.0
2007-12-05 21:55:00,108.76,108.81,108.71,108.75,2837300005.0
2007-12-05 22:00:00,108.75,108.825,108.72,108.825,2715500000.0
2007-12-05 22:05:00,108.85,108.9,108.84,108.85,2606700009.0
2007-12-05 22:10:00,108.85,108.96,108.84,108.95,3227700010.0
2007-12-05 22:15:00,108.96,109.06,108.96,109.06,2913900004.0
2007-12-05 22:20:00,109.06,109.19,109.06,109.13,4239200012.0
2007-12-05 22:25:00,109.13,109.13,109.02,109.03,3573800012.0
2007-12-05 22:30:00,109.03,109.07,108.98,109.04,2226199997.0
2007-12-05 22:35:00,109.02,109.11,109.02,109.11,2712700009.0
2007-12-05 22:40:00,109.105,109.22,109.09,109.19,3619700022.0
2007-12-05 22:45:00,109.19,109.23,109.16,109.21,1606200008.0
2007-12-05 22:50:00,109.21,109.24,109.18,109.18,1254300014.0
2007-12-05 22:55:00,109.18,109.26,109.175,109.21,2611500006.0
2007-12-05 23:00:00,109.21,109.33,109.21,109.3,3299500005.0
2007-12-05 23:05:00,109.3,109.35,109.27,109.35,1601500000.0
2007-12-05 23:10:00,109.35,109.38,109.3,109.35,1669900001.0
2007-12-05 23:15:00,109.35,109.41,109.32,109.41,1497000001.0
2007-12-05 23:20:00,109.41,109.45,109.39,109.42,1467100000.0
2007-12-05 23:25:00,109.43,109.43,109.37,109.39,2084000000.0
2007-12-05 23:30:00,109.39,109.43,109.36,109.375,3390100013.0
2007-12-05 23:35:00,109.4,109.5,109.38,109.49,1794300003.0
2007-12-05 23:40:00,109.49,109.5,109.45,109.455,1362700000.0
2007-12-05 23:45:00,109.455,109.48,109.44,109.47,2153600000.0
2007-12-05 23:50:00,109.47,109.48,109.4,109.46,1944100002.0
2007-12-05 23:55:00,109.46,109.59,109.44,109.55,887300001.0
2007-12-06 00:00:00,109.59,109.72,109.52,109.66,237100000.0
2007-12-06 00:05:00,109.41,109.43,109.38,109.405,205500000.0
2007-12-06 00:10:00,109.42,109.455,109.395,109.45,99900000.0
2007-12-06 00:15:00,109.435,109.445,109.39,109.42,1096900000.0
2007-12-06 00:20:00,109.42,109.455,109.395,109.455,584300000.0
2007-12-06 00:25:00,109.435,109.485,109.42,109.445,390400000.0
2007-12-06 00:30:00,109.46,109.51,109.46,109.5,891600000.0
2007-12-06 00:35:00,109.5,109.69,109.5,109.645,2419200000.0
2007-12-06 00:40:00,109.645,109.69,109.61,109.68,1533600002.0
2007-12-06 00:45:00,109.68,109.7,109.605,109.655,2595600010.0
2007-12-06 00:50:00,109.655,109.68,109.645,109.67,1446400000.0
2007-12-06 00:55:00,109.67,109.75,109.665,109.705,1611400000.0
2007-12-06 01:00:00,109.705,109.71,109.63,109.665,2833799998.0
2007-12-06 01:05:00,109.665,109.705,109.63,109.69,3020700000.0
2007-12-06 01:10:00,109.705,109.76,109.67,109.72,1815300000.0
2007-12-06 01:15:00,109.72,109.72,109.63,109.64,2640599990.0
2007-12-06 01:20:00,109.65,109.67,109.6,109.63,3426899994.0
2007-12-06 01:25:00,109.63,109.68,109.62,109.65,1598199998.0
2007-12-06 01:30:00,109.65,109.69,109.63,109.65,958000000.0
2007-12-06 01:35:00,109.65,109.65,109.54,109.56,3221800005.0
2007-12-06 01:40:00,109.56,109.63,109.55,109.56,3363200005.0
2007-12-06 01:45:00,109.56,109.565,109.46,109.5,3145099975.0
2007-12-06 01:50:00,109.5,109.56,109.49,109.54,2279299996.0
2007-12-06 01:55:00,109.55,109.65,109.54,109.63,2625799995.0
2007-12-06 02:00:00,109.63,109.63,109.55,109.57,2363899999.0
2007-12-06 02:05:00,109.57,109.58,109.48,109.5,3057800000.0
2007-12-06 02:10:00,109.5,109.625,109.49,109.585,2696300011.0
2007-12-06 02:15:00,109.57,109.61,109.56,109.59,3274599996.0
2007-12-06 02:20:00,109.59,109.605,109.55,109.58,2847999994.0
2007-12-06 02:25:00,109.58,109.61,109.56,109.57,1253799996.0
2007-12-06 02:30:00,109.57,109.6,109.56,109.56,2089599992.0
2007-12-06 02:35:00,109.56,109.61,109.55,109.59,2697599998.0
2007-12-06 02:40:00,109.59,109.64,109.57,109.63,2023100004.0
2007-12-06 02:45:00,109.63,109.66,109.62,109.64,2275500020.0
2007-12-06 02:50:00,109.64,109.66,109.62,109.66,1907699990.0
2007-12-06 02:55:00,109.66,109.66,109.63,109.66,2867200000.0
2007-12-06 03:00:00,109.66,109.72,109.65,109.67,3347400005.0
2007-12-06 03:05:00,109.67,109.82,109.67,109.82,3662500007.0
2007-12-06 03:10:00,109.82,109.86,109.79,109.85,5098100010.0
2007-12-06 03:15:00,109.85,109.86,109.77,109.84,3206100003.0
2007-12-06 03:20:00,109.86,109.9,109.795,109.82,4158800025.0
2007-12-06 03:25:00,109.82,109.89,109.755,109.755,3842300000.0
2007-12-06 03:30:00,109.755,109.785,109.67,109.675,3611999999.0
2007-12-06 03:35:00,109.675,109.72,109.6,109.625,2363300008.0
2007-12-06 03:40:00,109.61,109.65,109.565,109.575,3498900003.0
2007-12-06 03:45:00,109.575,109.655,109.57,109.64,2308100011.0
2007-12-06 03:50:00,109.64,109.645,109.52,109.53,3066600001.0
2007-12-06 03:55:00,109.53,109.57,109.49,109.55,2969800006.0
2007-12-06 04:00:00,109.55,109.58,109.52,109.575,3857200004.0
2007-12-06 04:05:00,109.575,109.575,109.51,109.54,2248900004.0
2007-12-06 04:10:00,109.54,109.56,109.52,109.555,3216500014.0
2007-12-06 04:15:00,109.555,109.6,109.54,109.6,2125500003.0
2007-12-06 04:20:00,109.6,109.61,109.57,109.6,2428599996.0
2007-12-06 04:25:00,109.6,109.65,109.58,109.615,3906800018.0
2007-12-06 04:30:00,109.615,109.665,109.6,109.66,1453900007.0
2007-12-06 04:35:00,109.66,109.7,109.64,109.66,1875500006.0
2007-12-06 04:40:00,109.66,109.67,109.63,109.63,1951200009.0
2007-12-06 04:45:00,109.64,109.65,109.6,109.645,2534900010.0
2007-12-06 04:50:00,109.65,109.69,109.63,109.68,1668600002.0
2007-12-06 04:55:00,109.68,109.69,109.63,109.65,1978200000.0
2007-12-06 05:00:00,109.65,109.69,109.64,109.65,2111200002.0
2007-12-06 05:05:00,109.65,109.67,109.6,109.625,1959900003.0
2007-12-06 05:10:00,109.625,109.645,109.55,109.57,3051800011.0
2007-12-06 05:15:00,109.58,109.61,109.42,109.45,3675200004.0
2007-12-06 05:20:00,109.45,109.46,109.42,109.44,2314699985.0
2007-12-06 05:25:00,109.44,109.49,109.43,109.455,2310299996.0
2007-12-06 05:30:00,109.46,109.46,109.435,109.45,1509900000.0
2007-12-06 05:35:00,109.45,109.46,109.43,109.43,1711400001.0
2007-12-06 05:40:00,109.43,109.45,109.42,109.42,1047100003.0
2007-12-06 05:45:00,109.43,109.47,109.42,109.46,1304700003.0
2007-12-06 05:50:00,109.46,109.48,109.45,109.46,1172800001.0
2007-12-06 05:55:00,109.46,109.5,109.46,109.49,1499000004.0
2007-12-06 06:00:00,109.49,109.49,109.47,109.47,1383099998.0
2007-12-06 06:05:00,109.48,109.56,109.47,109.52,1809900002.0
2007-12-06 06:10:00,109.51,109.58,109.51,109.57,3838600012.0
2007-12-06 06:15:00,109.57,109.57,109.52,109.52,1140299997.0
2007-12-06 06:20:00,109.52,109.54,109.52,109.53,1063199989.0
2007-12-06 06:25:00,109.53,109.54,109.49,109.49,3012400038.0
2007-12-06 06:30:00,109.49,109.52,109.48,109.51,1718400018.0
2007-12-06 06:35:00,109.51,109.53,109.5,109.5,1261600000.0
2007-12-06 06:40:00,109.5,109.51,109.45,109.475,2436100016.0
2007-12-06 06:45:00,109.475,109.475,109.42,109.46,1683600006.0
2007-12-06 06:50:00,109.46,109.51,109.46,109.49,1305800004.0
2007-12-06 06:55:00,109.49,109.5,109.44,109.46,1406200006.0
2007-12-06 07:00:00,109.46,109.47,109.41,109.41,1875700005.0
2007-12-06 07:05:00,109.41,109.43,109.38,109.42,1205500005.0
2007-12-06 07:10:00,109.42,109.455,109.4,109.44,1096700003.0
2007-12-06 07:15:00,109.44,109.48,109.43,109.48,1201699999.0
2007-12-06 07:20:00,109.48,109.51,109.45,109.49,853300001.0
2007-12-06 07:25:00,109.49,109.51,109.47,109.49,432300000.0
2007-12-06 07:30:00,109.48,109.5,109.48,109.5,698000000.0
2007-12-06 07:35:00,109.5,109.52,109.49,109.52,570600000.0
2007-12-06 07:40:00,109.52,109.56,109.5,109.56,780499997.0
2007-12-06 07:45:00,109.56,109.6,109.55,109.58,880300000.0
2007-12-06 07:50:00,109.58,109.58,109.52,109.53,590100000.0
2007-12-06 07:55:00,109.53,109.56,109.51,109.52,766200000.0
2007-12-06 08:00:00,109.52,109.53,109.47,109.48,1030100000.0
2007-12-06 08:05:00,109.48,109.55,109.44,109.53,1894799997.0
2007-12-06 08:10:00,109.525,109.57,109.52,109.56,1125500004.0
2007-12-06 08:15:00,109.57,109.58,109.53,109.53,992400000.0
2007-12-06 08:20:00,109.53,109.54,109.52,109.53,658800003.0
2007-12-06 08:25:00,109.53,109.54,109.49,109.51,758800002.0
2007-12-06 08:30:00,109.51,109.51,109.43,109.45,1551999991.0
2007-12-06 08:35:00,109.445,109.47,109.35,109.43,3513800003.0
2007-12-06 08:40:00,109.43,109.45,109.36,109.385,2696500007.0
2007-12-06 08:45:00,109.385,109.395,109.19,109.21,3227600005.0
2007-12-06 08:50:00,109.19,109.34,109.17,109.31,4265000027.0
2007-12-06 08:55:00,109.315,109.335,109.26,109.275,4034900058.0
2007-12-06 09:00:00,109.28,109.3,109.15,109.26,3515300000.0
2007-12-06 09:05:00,109.26,109.32,109.19,109.23,3584700002.0
2007-12-06 09:10:00,109.23,109.315,109.22,109.24,2791400000.0
2007-12-06 09:15:00,109.245,109.29,109.22,109.25,4064800002.0
2007-12-06 09:20:00,109.25,109.32,109.245,109.25,3311800000.0
2007-12-06 09:25:00,109.25,109.26,109.07,109.1,3298300000.0
2007-12-06 09:30:00,109.095,109.16,109.07,109.16,2797100000.0
2007-12-06 09:35:00,109.16,109.35,109.15,109.35,2155100001.0
2007-12-06 09:40:00,109.35,109.36,109.29,109.35,1699399999.0
2007-12-06 09:45:00,109.35,109.38,109.25,109.29,1171100000.0
2007-12-06 09:50:00,109.29,109.3,109.205,109.24,2184499997.0
2007-12-06 09:55:00,109.24,109.26,109.18,109.18,1444000000.0
2007-12-06 10:00:00,109.18,109.23,109.13,109.17,2247500000.0
2007-12-06 10:05:00,109.17,109.21,109.11,109.12,2983699981.0
2007-12-06 10:10:00,109.12,109.24,109.12,109.16,4004899992.0
2007-12-06 10:15:00,109.16,109.25,109.15,109.19,1546499997.0
2007-12-06 10:20:00,109.185,109.24,109.185,109.22,844100000.0
2007-12-06 10:25:00,109.22,109.23,109.185,109.19,1541899995.0
2007-12-06 10:30:00,109.19,109.24,109.13,109.23,3109700000.0
2007-12-06 10:35:00,109.23,109.24,109.155,109.16,1448200000.0
2007-12-06 10:40:00,109.16,109.16,109.0,109.03,3085399999.0
2007-12-06 10:45:00,109.03,109.07,108.97,109.03,3736100005.0
2007-12-06 10:50:00,109.03,109.04,108.98,109.02,1926000000.0
2007-12-06 10:55:00,109.02,109.11,109.02,109.11,2111999998.0
2007-12-06 11:00:00,109.11,109.14,109.07,109.1,2478100020.0
2007-12-06 11:05:00,109.1,109.23,109.08,109.22,2966500002.0
2007-12-06 11:10:00,109.22,109.26,109.16,109.25,3227700003.0
2007-12-06 11:15:00,109.25,109.42,109.24,109.28,3254500012.0
2007-12-06 11:20:00,109.28,109.29,109.17,109.23,3286900003.0
2007-12-06 11:25:00,109.23,109.29,109.22,109.28,1674300003.0
2007-12-06 11:30:00,109.28,109.28,109.225,109.25,1029000004.0
2007-12-06 11:35:00,109.25,109.26,109.185,109.21,1411500000.0
2007-12-06 11:40:00,109.21,109.25,109.16,109.2,1824299998.0
2007-12-06 11:45:00,109.2,109.23,109.18,109.2,1042500000.0
2007-12-06 11:50:00,109.19,109.25,109.19,109.21,1465299998.0
2007-12-06 11:55:00,109.21,109.21,109.19,109.21,745299999.0
2007-12-06 12:00:00,109.2,109.21,109.14,109.18,1070000000.0
2007-12-06 12:05:00,109.18,109.3,109.17,109.3,1898800000.0
2007-12-06 12:10:00,109.31,109.31,109.21,109.25,1633600000.0
2007-12-06 12:15:00,109.26,109.33,109.23,109.26,1972000001.0
2007-12-06 12:20:00,109.26,109.26,109.18,109.22,1383500005.0
2007-12-06 12:25:00,109.22,109.22,109.12,109.14,1198600000.0
2007-12-06 12:30:00,109.14,109.16,109.09,109.09,1168700002.0
2007-12-06 12:35:00,109.09,109.12,109.05,109.07,999600000.0
2007-12-06 12:40:00,109.07,109.1,109.05,109.07,822900000.0
2007-12-06 12:45:00,109.07,109.18,109.07,109.12,1140200000.0
2007-12-06 12:50:00,109.12,109.13,109.09,109.12,878700000.0
2007-12-06 12:55:00,109.12,109.13,109.04,109.04,1869600000.0
2007-12-06 13:00:00,109.04,109.1,108.99,109.01,1522500000.0
2007-12-06 13:05:00,109.01,109.04,108.97,108.99,1220500001.0
2007-12-06 13:10:00,108.99,108.99,108.84,108.86,2190300001.0
2007-12-06 13:15:00,108.85,108.91,108.78,108.78,2125200000.0
2007-12-06 13:20:00,108.79,108.91,108.76,108.89,1527100000.0
2007-12-06 13:25:00,108.89,108.94,108.85,108.93,1116100000.0
2007-12-06 13:30:00,108.94,109.03,108.83,108.86,1930600000.0
2007-12-06 13:35:00,108.86,108.92,108.85,108.92,1765700000.0
2007-12-06 13:40:00,108.92,109.02,108.89,108.98,2831900000.0
2007-12-06 13:45:00,108.98,109.07,108.98,109.06,1713400000.0
2007-12-06 13:50:00,109.06,109.16,109.06,109.12,3349800001.0
2007-12-06 13:55:00,109.12,109.13,109.055,109.12,2371800008.0
2007-12-06 14:00:00,109.13,109.15,109.0,109.0,2040900001.0
2007-12-06 14:05:00,109.0,109.07,108.96,109.01,2247800006.0
2007-12-06 14:10:00,109.01,109.12,109.0,109.0,2143899997.0
2007-12-06 14:15:00,109.0,109.07,108.93,108.95,2453700000.0
2007-12-06 14:20:00,108.95,109.01,108.9,108.9,1571600000.0
2007-12-06 14:25:00,108.9,109.08,108.9,109.06,1865800000.0
2007-12-06 14:30:00,109.06,109.28,109.06,109.19,1984200001.0
2007-12-06 14:35:00,109.19,109.2,109.04,109.05,1963200000.0
2007-12-06 14:40:00,109.04,109.18,109.02,109.16,1264599998.0
2007-12-06 14:45:00,109.14,109.17,109.01,109.09,1824500001.0
2007-12-06 14:50:00,109.1,109.1,109.0,109.09,2021899987.0
2007-12-06 14:55:00,109.09,109.11,108.96,108.97,2557299996.0
2007-12-06 15:00:00,108.97,109.01,108.94,108.96,1536900000.0
2007-12-06 15:05:00,108.96,109.03,108.93,108.97,2284700000.0
2007-12-06 15:10:00,108.97,109.01,108.9,109.0,3095500000.0
2007-12-06 15:15:00,109.01,109.07,108.93,108.97,2780200000.0
2007-12-06 15:20:00,108.97,109.02,108.93,108.98,2567300001.0
2007-12-06 15:25:00,108.98,108.99,108.87,108.89,3782400000.0
2007-12-06 15:30:00,108.89,109.2,108.88,109.09,4164099999.0
2007-12-06 15:35:00,109.09,109.19,109.07,109.09,3375000001.0
2007-12-06 15:40:00,109.09,109.14,109.02,109.06,3821099990.0
2007-12-06 15:45:00,109.06,109.31,109.055,109.25,4023499989.0
2007-12-06 15:50:00,109.25,109.31,109.15,109.2,3652499994.0
2007-12-06 15:55:00,109.2,109.2,109.03,109.05,2953500000.0
2007-12-06 16:00:00,109.05,109.17,109.03,109.13,2133399994.0
2007-12-06 16:05:00,109.13,109.18,109.055,109.14,2497499991.0
2007-12-06 16:10:00,109.14,109.22,109.08,109.1,1963200002.0
2007-12-06 16:15:00,109.1,109.24,109.1,109.18,3145599992.0
2007-12-06 16:20:00,109.18,109.2,109.09,109.12,3421999990.0
2007-12-06 16:25:00,109.13,109.19,109.05,109.07,3117999998.0
2007-12-06 16:30:00,109.07,109.37,109.07,109.36,3489900004.0
2007-12-06 16:35:00,109.36,109.62,109.32,109.56,4469700000.0
2007-12-06 16:40:00,109.56,109.63,109.47,109.47,3610499999.0
2007-12-06 16:45:00,109.47,109.7,109.47,109.68,2611400000.0
2007-12-06 16:50:00,109.68,109.7,109.49,109.55,4599600001.0
2007-12-06 16:55:00,109.55,109.64,109.465,109.49,3099700000.0
2007-12-06 17:00:00,109.49,109.665,109.385,109.64,4775200000.0
2007-12-06 17:05:00,109.64,109.8,109.57,109.78,2963299999.0
2007-12-06 17:10:00,109.78,109.82,109.69,109.74,3483100001.0
2007-12-06 17:15:00,109.73,109.79,109.71,109.75,2616900000.0
2007-12-06 17:20:00,109.74,109.77,109.61,109.61,3338500000.0
2007-12-06 17:25:00,109.6,109.75,109.6,109.74,2827500000.0
2007-12-06 17:30:00,109.74,109.78,109.67,109.73,2575300000.0
2007-12-06 17:35:00,109.73,109.73,109.63,109.7,2636300000.0
2007-12-06 17:40:00,109.7,109.73,109.64,109.72,3855099998.0
2007-12-06 17:45:00,109.72,109.86,109.72,109.82,4303600000.0
2007-12-06 17:50:00,109.82,109.83,109.77,109.79,3937600000.0
2007-12-06 17:55:00,109.78,109.87,109.72,109.87,4340800000.0
2007-12-06 18:00:00,109.85,109.94,109.79,109.82,3305400000.0
2007-12-06 18:05:00,109.82,109.86,109.785,109.82,1963800000.0
2007-12-06 18:10:00,109.82,109.82,109.66,109.67,2804100000.0
2007-12-06 18:15:00,109.67,109.69,109.61,109.62,2759500000.0
2007-12-06 18:20:00,109.62,109.73,109.55,109.7,4056300002.0
2007-12-06 18:25:00,109.7,109.7,109.63,109.65,1760300000.0
2007-12-06 18:30:00,109.65,109.66,109.605,109.61,3068100000.0
2007-12-06 18:35:00,109.61,109.62,109.51,109.51,3334100000.0
2007-12-06 18:40:00,109.515,109.56,109.51,109.52,3127400000.0
2007-12-06 18:45:00,109.51,109.7,109.51,109.65,3151000005.0
2007-12-06 18:50:00,109.66,109.69,109.6,109.63,3219800017.0
2007-12-06 18:55:00,109.64,109.67,109.61,109.66,2230700000.0
2007-12-06 19:00:00,109.66,109.73,109.65,109.71,1558800000.0
2007-12-06 19:05:00,109.71,109.87,109.69,109.86,2312700003.0
2007-12-06 19:10:00,109.86,109.94,109.825,109.9,2629200000.0
2007-12-06 19:15:00,109.9,110.02,109.85,109.87,2920100000.0
2007-12-06 19:20:00,109.87,109.89,109.835,109.89,1782100000.0
2007-12-06 19:25:00,109.89,109.9,109.84,109.85,1457500000.0
2007-12-06 19:30:00,109.835,109.87,109.83,109.84,715700000.0
2007-12-06 19:35:00,109.825,109.95,109.825,109.95,1254900000.0
2007-12-06 19:40:00,109.95,110.01,109.94,109.98,1915400000.0
2007-12-06 19:45:00,109.98,109.99,109.87,109.88,1649800000.0
2007-12-06 19:50:00,109.88,109.88,109.79,109.85,1597600000.0
2007-12-06 19:55:00,109.845,109.97,109.82,109.94,1917500000.0
2007-12-06 20:00:00,109.94,110.14,109.91,110.12,2595699990.0
2007-12-06 20:05:00,110.11,110.24,110.06,110.13,1921400000.0
2007-12-06 20:10:00,110.14,110.19,110.1,110.18,2568400000.0
2007-12-06 20:15:00,110.18,110.19,110.07,110.13,2739000000.0
2007-12-06 20:20:00,110.13,110.15,110.1,110.12,1352100000.0
2007-12-06 20:25:00,110.12,110.13,110.005,110.01,1583200000.0
2007-12-06 20:30:00,110.01,110.03,109.925,109.94,1003800000.0
2007-12-06 20:35:00,109.93,110.04,109.93,110.04,1385700000.0
2007-12-06 20:40:00,110.04,110.17,110.03,110.12,2190600000.0
2007-12-06 20:45:00,110.12,110.13,109.98,110.04,1828700000.0
2007-12-06 20:50:00,110.04,110.04,109.98,109.99,1913200000.0
2007-12-06 20:55:00,109.99,110.0,109.88,109.96,1518900000.0
2007-12-06 21:00:00,109.96,110.0,109.92,109.97,1842500000.0
2007-12-06 21:05:00,109.97,110.06,109.93,110.06,1554300003.0
2007-12-06 21:10:00,110.06,110.14,110.05,110.13,1946600000.0
2007-12-06 21:15:00,110.13,110.16,110.08,110.12,1727100000.0
2007-12-06 21:20:00,110.12,110.17,110.08,110.09,2144399992.0
2007-12-06 21:25:00,110.1,110.16,110.09,110.15,1732200002.0
2007-12-06 21:30:00,110.16,110.24,110.14,110.22,1710500000.0
2007-12-06 21:35:00,110.22,110.24,110.15,110.22,2000800000.0
2007-12-06 21:40:00,110.22,110.3,110.2,110.3,1621300000.0
2007-12-06 21:45:00,110.3,110.4,110.3,110.38,2305100002.0
2007-12-06 21:50:00,110.38,110.38,110.28,110.31,1746200000.0
2007-12-06 21:55:00,110.31,110.35,110.28,110.28,1784300000.0
2007-12-06 22:00:00,110.28,110.39,110.28,110.38,3149800000.0
2007-12-06 22:05:00,110.38,110.46,110.36,110.41,3587100000.0
2007-12-06 22:10:00,110.41,110.51,110.39,110.41,2685300001.0
2007-12-06 22:15:00,110.41,110.48,110.395,110.43,3373100003.0
2007-12-06 22:20:00,110.43,110.47,110.33,110.35,2953000000.0
2007-12-06 22:25:00,110.36,110.43,110.34,110.43,2530200002.0
2007-12-06 22:30:00,110.43,110.44,110.32,110.35,3046500001.0
2007-12-06 22:35:00,110.35,110.44,110.35,110.42,2949599993.0
2007-12-06 22:40:00,110.42,110.48,110.36,110.36,2762499998.0
2007-12-06 22:45:00,110.35,110.375,110.28,110.29,2915400000.0
2007-12-06 22:50:00,110.29,110.335,110.21,110.23,3099499999.0
2007-12-06 22:55:00,110.23,110.25,110.19,110.24,2611300000.0
2007-12-06 23:00:00,110.24,110.35,110.21,110.31,1346000000.0
2007-12-06 23:05:00,110.31,110.33,110.25,110.32,1166400000.0
2007-12-06 23:10:00,110.32,110.45,110.3,110.39,1662799996.0
2007-12-06 23:15:00,110.4,110.4,110.29,110.37,1199499998.0
2007-12-06 23:20:00,110.37,110.37,110.335,110.35,283200000.0
2007-12-06 23:25:00,110.35,110.4,110.33,110.36,840200000.0
2007-12-06 23:30:00,110.36,110.36,110.31,110.32,1466400000.0
2007-12-06 23:35:00,110.32,110.32,110.24,110.27,1603700000.0
2007-12-06 23:40:00,110.27,110.32,110.27,110.29,973200000.0
2007-12-06 23:45:00,110.29,110.37,110.28,110.37,1469300000.0
2007-12-06 23:50:00,110.37,110.42,110.335,110.4,1587700000.0
2007-12-06 23:55:00,110.4,110.415,110.31,110.35,300300000.0
2007-12-07 00:00:00,110.34,110.34,110.235,110.25,1475700000.0
2007-12-07 00:05:00,110.27,110.28,110.15,110.19,1376900000.0
2007-12-07 00:10:00,110.19,110.325,110.14,110.325,1011700000.0
2007-12-07 00:15:00,110.325,110.325,110.175,110.24,754300000.0
2007-12-07 00:20:00,110.24,110.32,110.225,110.295,867899994.0
2007-12-07 00:25:00,110.28,110.325,110.26,110.315,474499999.0
2007-12-07 00:30:00,110.3,110.345,110.3,110.345,612100000.0
2007-12-07 00:35:00,110.345,110.395,110.32,110.335,551900000.0
2007-12-07 00:40:00,110.33,110.375,110.32,110.33,761400000.0
2007-12-07 00:45:00,110.35,110.36,110.29,110.32,1142799998.0
2007-12-07 00:50:00,110.32,110.33,110.28,110.3,457800002.0
2007-12-07 00:55:00,110.3,110.31,110.24,110.26,1047900000.0
2007-12-07 01:00:00,110.26,110.325,110.26,110.325,1451600004.0
2007-12-07 01:05:00,110.33,110.35,110.29,110.33,1734500003.0
2007-12-07 01:10:00,110.33,110.37,110.32,110.335,1243999995.0
2007-12-07 01:15:00,110.325,110.35,110.26,110.28,1417399999.0
2007-12-07 01:20:00,110.28,110.34,110.28,110.32,1663499995.0
2007-12-07 01:25:00,110.32,110.32,110.28,110.28,2626500000.0
2007-12-07 01:30:00,110.28,110.29,110.25,110.28,2139200000.0
2007-12-07 01:35:00,110.28,110.31,110.25,110.29,1003400000.0
2007-12-07 01:40:00,110.29,110.31,110.27,110.27,458900000.0
2007-12-07 01:45:00,110.27,110.34,110.27,110.32,1291699991.0
2007-12-07 01:50:00,110.32,110.41,110.315,110.36,2271399999.0
2007-12-07 01:55:00,110.36,110.41,110.35,110.38,2029799997.0
2007-12-07 02:00:00,110.38,110.49,110.38,110.49,1816700000.0
2007-12-07 02:05:00,110.49,110.69,110.46,110.61,3450000004.0
2007-12-07 02:10:00,110.61,110.63,110.42,110.44,3293400002.0
2007-12-07 02:15:00,110.44,110.47,110.37,110.4,4278800015.0
2007-12-07 02:20:00,110.4,110.41,110.28,110.36,4340700012.0
2007-12-07 02:25:00,110.36,110.37,110.26,110.26,2121600000.0
2007-12-07 02:30:00,110.26,110.32,110.245,110.31,1826899994.0
2007-12-07 02:35:00,110.31,110.34,110.29,110.32,549800000.0
2007-12-07 02:40:00,110.305,110.33,110.265,110.33,666100000.0
2007-12-07 02:45:00,110.33,110.35,110.28,110.33,1553399998.0
2007-12-07 02:50:00,110.33,110.42,110.31,110.39,1602800000.0
2007-12-07 02:55:00,110.39,110.42,110.3,110.3,2449900000.0
2007-12-07 03:00:00,110.3,110.31,110.25,110.28,1421300000.0
2007-12-07 03:05:00,110.28,110.3,110.24,110.28,1230300003.0
2007-12-07 03:10:00,110.28,110.33,110.26,110.31,1178900000.0
2007-12-07 03:15:00,110.295,110.31,110.27,110.3,843700001.0
2007-12-07 03:20:00,110.3,110.31,110.28,110.31,2297400022.0
2007-12-07 03:25:00,110.31,110.31,110.28,110.28,932200000.0
2007-12-07 03:30:00,110.28,110.29,110.27,110.28,766400000.0
2007-12-07 03:35:00,110.275,110.3,110.25,110.27,1104600000.0
2007-12-07 03:40:00,110.27,110.28,110.24,110.25,1981300017.0
2007-12-07 03:45:00,110.25,110.25,110.2,110.22,1817000022.0
2007-12-07 03:50:00,110.22,110.25,110.2,110.23,1759300016.0
2007-12-07 03:55:00,110.23,110.24,110.19,110.21,1392100008.0
2007-12-07 04:00:00,110.21,110.25,110.19,110.25,1575400022.0
2007-12-07 04:05:00,110.25,110.26,110.23,110.235,1424800006.0
2007-12-07 04:10:00,110.25,110.26,110.23,110.26,1173600000.0
2007-12-07 04:15:00,110.26,110.26,110.23,110.25,748400001.0
2007-12-07 04:20:00,110.26,110.27,110.23,110.26,935300002.0
2007-12-07 04:25:00,110.26,110.26,110.22,110.23,2396200021.0
2007-12-07 04:30:00,110.23,110.23,110.195,110.2,1936200003.0
2007-12-07 04:35:00,110.195,110.22,110.16,110.2,3212700031.0
2007-12-07 04:40:00,110.2,110.23,110.185,110.22,2065400012.0
2007-12-07 04:45:00,110.22,110.25,110.21,110.23,1954900001.0
2007-12-07 04:50:00,110.23,110.24,110.19,110.21,1514200012.0
2007-12-07 04:55:00,110.21,110.23,110.2,110.2,1283400034.0
2007-12-07 05:00:00,110.2,110.26,110.19,110.24,859600010.0
2007-12-07 05:05:00,110.24,110.24,110.2,110.24,2235400024.0
2007-12-07 05:10:00,110.24,110.26,110.24,110.25,941600004.0
2007-12-07 05:15:00,110.25,110.26,110.23,110.25,1095300014.0
2007-12-07 05:20:00,110.24,110.25,110.23,110.24,918500004.0
2007-12-07 05:25:00,110.24,110.24,110.22,110.24,867600002.0
2007-12-07 05:30:00,110.24,110.26,110.23,110.24,1314100000.0
2007-12-07 05:35:00,110.23,110.28,110.23,110.27,1825200007.0
2007-12-07 05:40:00,110.27,110.28,110.25,110.26,2367900026.0
2007-12-07 05:45:00,110.26,110.28,110.25,110.27,1187900004.0
2007-12-07 05:50:00,110.27,110.27,110.24,110.27,1368000020.0
2007-12-07 05:55:00,110.27,110.27,110.25,110.26,1384200012.0
2007-12-07 06:00:00,110.26,110.29,110.24,110.27,1433200006.0
2007-12-07 06:05:00,110.27,110.28,110.235,110.26,2338300008.0
2007-12-07 06:10:00,110.26,110.29,110.25,110.28,1446000011.0
2007-12-07 06:15:00,110.28,110.29,110.23,110.24,1023900008.0
2007-12-07 06:20:00,110.24,110.26,110.14,110.15,2378000000.0
2007-12-07 06:25:00,110.15,110.23,110.14,110.16,1689900006.0
2007-12-07 06:30:00,110.17,110.26,110.14,110.19,3194100006.0
2007-12-07 06:35:00,110.19,110.31,110.17,110.18,3419399988.0
2007-12-07 06:40:00,110.21,110.22,110.19,110.19,904700001.0
2007-12-07 06:45:00,110.19,110.27,110.17,110.21,2051000001.0
2007-12-07 06:50:00,110.21,110.24,110.2,110.22,1988600001.0
2007-12-07 06:55:00,110.22,110.22,110.12,110.13,2826400009.0
2007-12-07 07:00:00,110.13,110.13,110.06,110.08,3718700011.0
2007-12-07 07:05:00,110.08,110.08,110.0,110.04,3303300028.0
2007-12-07 07:10:00,110.04,110.06,109.96,109.99,2580300006.0
2007-12-07 07:15:00,109.99,110.045,109.97,109.98,3194500001.0
2007-12-07 07:20:00,109.98,110.0,109.93,109.99,2806500002.0
2007-12-07 07:25:00,109.99,110.02,109.98,110.01,1542700000.0
2007-12-07 07:30:00,110.01,110.05,109.98,110.03,1806400001.0
2007-12-07 07:35:00,110.03,110.12,110.01,110.12,2080200005.0
2007-12-07 07:40:00,110.12,110.14,110.1,110.13,2180200014.0
2007-12-07 07:45:00,110.13,110.19,110.13,110.16,1977300025.0
2007-12-07 07:50:00,110.16,110.21,110.105,110.18,1827400027.0
2007-12-07 07:55:00,110.18,110.18,110.11,110.16,3384300038.0
2007-12-07 08:00:00,110.16,110.22,110.15,110.2,3095900029.0
2007-12-07 08:05:00,110.2,110.2,110.13,110.17,1490500002.0
2007-12-07 08:10:00,110.17,110.22,110.12,110.17,1051099997.0
2007-12-07 08:15:00,110.17,110.205,110.13,110.18,1171400000.0
2007-12-07 08:20:00,110.18,110.2,110.15,110.18,868899989.0
2007-12-07 08:25:00,110.18,110.18,110.15,110.15,463300000.0
2007-12-07 08:30:00,110.15,110.17,110.06,110.09,1022199997.0
2007-12-07 08:35:00,110.055,110.11,110.055,110.1,1018199999.0
2007-12-07 08:40:00,110.1,110.13,110.045,110.045,881600000.0
2007-12-07 08:45:00,110.06,110.1,110.04,110.09,584700000.0
2007-12-07 08:50:00,110.09,110.16,110.06,110.14,1276000001.0
2007-12-07 08:55:00,110.14,110.15,110.03,110.08,1031900004.0
2007-12-07 09:00:00,110.08,110.2,110.07,110.19,1828399993.0
2007-12-07 09:05:00,110.15,110.19,110.13,110.15,698100000.0
2007-12-07 09:10:00,110.15,110.15,110.12,110.15,811500000.0
2007-12-07 09:15:00,110.15,110.15,110.12,110.12,453600000.0
2007-12-07 09:20:00,110.13,110.16,110.12,110.12,925700005.0
2007-12-07 09:25:00,110.12,110.16,110.11,110.11,862200000.0
2007-12-07 09:30:00,110.11,110.17,110.06,110.17,1368599997.0
2007-12-07 09:35:00,110.17,110.18,110.09,110.12,1532900002.0
2007-12-07 09:40:00,110.12,110.15,110.11,110.13,1989799997.0
2007-12-07 09:45:00,110.14,110.15,110.07,110.08,1883100001.0
2007-12-07 09:50:00,110.08,110.09,110.04,110.08,978000000.0
2007-12-07 09:55:00,110.08,110.08,110.03,110.05,1181499999.0
2007-12-07 10:00:00,110.05,110.05,109.98,110.01,2617500000.0
2007-12-07 10:05:00,110.01,110.1,109.99,110.08,1080600000.0
2007-12-07 10:10:00,110.08,110.1,110.04,110.06,1078600000.0
2007-12-07 10:15:00,110.06,110.13,110.05,110.13,1162100000.0
2007-12-07 10:20:00,110.13,110.17,110.09,110.16,1948499998.0
2007-12-07 10:25:00,110.16,110.27,110.15,110.16,1561599999.0
2007-12-07 10:30:00,110.16,110.17,110.12,110.15,773300000.0
2007-12-07 10:35:00,110.15,110.17,110.12,110.14,926700000.0
2007-12-07 10:40:00,110.14,110.15,110.075,110.12,970899991.0
2007-12-07 10:45:00,110.12,110.16,110.08,110.1,1675800000.0
2007-12-07 10:50:00,110.1,110.1,110.03,110.09,1753900008.0
2007-12-07 10:55:00,110.09,110.24,110.05,110.24,2675399986.0
2007-12-07 11:00:00,110.24,110.26,110.16,110.24,2801599993.0
2007-12-07 11:05:00,110.24,110.28,110.18,110.18,1281200000.0
2007-12-07 11:10:00,110.18,110.19,110.06,110.07,1761000000.0
2007-12-07 11:15:00,110.07,110.09,109.94,109.98,3215500000.0
2007-12-07 11:20:00,109.98,110.01,109.86,109.87,2029000000.0
2007-12-07 11:25:00,109.87,109.91,109.71,109.78,2461600001.0
2007-12-07 11:30:00,109.78,109.93,109.76,109.875,2859000000.0
2007-12-07 11:35:00,109.87,109.91,109.79,109.89,2277099996.0
2007-12-07 11:40:00,109.89,109.89,109.74,109.74,2171599996.0
2007-12-07 11:45:00,109.74,109.83,109.72,109.79,1103600000.0
2007-12-07 11:50:00,109.79,109.87,109.78,109.83,1632000003.0
2007-12-07 11:55:00,109.83,109.94,109.83,109.94,1856900002.0
2007-12-07 12:00:00,109.94,109.96,109.89,109.92,1720900003.0
2007-12-07 12:05:00,109.93,110.02,109.93,109.98,2584699996.0
2007-12-07 12:10:00,109.98,110.0,109.93,109.99,1570599999.0
2007-12-07 12:15:00,109.99,109.99,109.89,109.89,1478700000.0
2007-12-07 12:20:00,109.89,109.94,109.87,109.94,1512799997.0
2007-12-07 12:25:00,109.94,109.97,109.92,109.97,802400002.0
2007-12-07 12:30:00,109.97,110.05,109.97,110.04,916600000.0
2007-12-07 12:35:00,110.04,110.04,109.93,109.95,1505399997.0
2007-12-07 12:40:00,109.95,109.96,109.88,109.93,1283399999.0
2007-12-07 12:45:00,109.92,109.96,109.915,109.96,1316700000.0
2007-12-07 12:50:00,109.96,110.0,109.93,109.99,1485300000.0
2007-12-07 12:55:00,109.99,110.06,109.985,110.05,1258600002.0
2007-12-07 13:00:00,110.05,110.12,110.04,110.04,2757000000.0
2007-12-07 13:05:00,110.04,110.09,110.03,110.04,1341900001.0
2007-12-07 13:10:00,110.04,110.09,110.02,110.04,1355500000.0
2007-12-07 13:15:00,110.04,110.12,110.005,110.07,2039499998.0
2007-12-07 13:20:00,110.08,110.12,110.035,110.1,1144199992.0
2007-12-07 13:25:00,110.1,110.11,110.06,110.07,897899998.0
2007-12-07 13:30:00,110.07,110.1,110.06,110.1,742800000.0
2007-12-07 13:35:00,110.1,110.22,110.09,110.175,1659200000.0
2007-12-07 13:40:00,110.175,110.22,110.13,110.22,1182600000.0
2007-12-07 13:45:00,110.22,110.27,110.19,110.25,2033300001.0
2007-12-07 13:50:00,110.25,110.31,110.23,110.28,2130700000.0
2007-12-07 13:55:00,110.28,110.37,110.13,110.13,2489200003.0
2007-12-07 14:00:00,110.33,111.37,110.33,111.33,3832200001.0
2007-12-07 14:05:00,111.33,111.51,111.23,111.29,2412300000.0
2007-12-07 14:10:00,111.29,111.32,111.15,111.15,2251099997.0
2007-12-07 14:15:00,111.14,111.24,111.08,111.15,2567299984.0
2007-12-07 14:20:00,111.15,111.19,111.09,111.15,1533099998.0
2007-12-07 14:25:00,111.15,111.17,111.09,111.14,1813699986.0
2007-12-07 14:30:00,111.13,111.15,111.07,111.09,1592199991.0
2007-12-07 14:35:00,111.09,111.12,111.05,111.06,1061199999.0
2007-12-07 14:40:00,111.07,111.1,111.01,111.02,1898699989.0
2007-12-07 14:45:00,111.02,111.12,111.02,111.1,1838600000.0
2007-12-07 14:50:00,111.1,111.11,111.06,111.09,1473900000.0
2007-12-07 14:55:00,111.09,111.09,110.98,111.0,1313600000.0
2007-12-07 15:00:00,111.0,111.085,111.0,111.075,491200000.0
2007-12-07 15:05:00,111.075,111.08,111.015,111.015,1023500000.0
2007-12-07 15:10:00,111.025,111.085,110.995,111.065,902700001.0
2007-12-07 15:15:00,111.07,111.125,111.035,111.095,2409000000.0
2007-12-07 15:20:00,111.095,111.115,110.925,111.075,2637199999.0
2007-12-07 15:25:00,111.075,111.115,110.975,111.03,2749499998.0
2007-12-07 15:30:00,111.07,111.51,111.01,111.315,3824499985.0
2007-12-07 15:35:00,111.315,111.385,111.175,111.375,4132899974.0
2007-12-07 15:40:00,111.375,111.395,111.135,111.245,3636199990.0
2007-12-07 15:45:00,111.245,111.255,111.105,111.125,3759399988.0
2007-12-07 15:50:00,111.135,111.26,111.105,111.175,3158799996.0
2007-12-07 15:55:00,111.175,111.225,111.095,111.145,2465499999.0
2007-12-07 16:00:00,111.145,111.235,111.115,111.145,3700099997.0
2007-12-07 16:05:00,111.135,111.215,111.125,111.165,4206699984.0
2007-12-07 16:10:00,111.165,111.165,110.985,111.035,3005699999.0
2007-12-07 16:15:00,111.035,111.125,110.995,111.095,4216199992.0
2007-12-07 16:20:00,111.095,111.115,111.025,111.095,3774000000.0
2007-12-07 16:25:00,111.085,111.125,111.035,111.085,3615999998.0
2007-12-07 16:30:00,111.085,111.175,111.0,111.055,4226099990.0
2007-12-07 16:35:00,111.055,111.135,110.955,111.125,2358700000.0
2007-12-07 16:40:00,111.125,111.135,111.005,111.005,2581099999.0
2007-12-07 16:45:00,111.005,111.045,110.955,110.955,2663999996.0
2007-12-07 16:50:00,110.975,110.985,110.855,110.945,3415199996.0
2007-12-07 16:55:00,110.955,110.955,110.66,110.72,3052399993.0
2007-12-07 17:00:00,110.72,110.805,110.665,110.795,4281399996.0
2007-12-07 17:05:00,110.795,110.875,110.745,110.775,2875800000.0
2007-12-07 17:10:00,110.785,110.805,110.685,110.745,3503499992.0
2007-12-07 17:15:00,110.745,110.785,110.715,110.785,2995099999.0
2007-12-07 17:20:00,110.785,110.795,110.755,110.785,2751099997.0
2007-12-07 17:25:00,110.785,110.785,110.655,110.685,2845600000.0
2007-12-07 17:30:00,110.685,110.705,110.575,110.62,4063199984.0
2007-12-07 17:35:00,110.615,110.725,110.615,110.715,3278700000.0
2007-12-07 17:40:00,110.715,110.775,110.655,110.665,3661400000.0
2007-12-07 17:45:00,110.665,110.68,110.595,110.635,2074000001.0
2007-12-07 17:50:00,110.635,110.735,110.635,110.715,1842400000.0
2007-12-07 17:55:00,110.715,110.975,110.665,110.895,3684800000.0
2007-12-07 18:00:00,110.895,111.135,110.885,111.135,4314000000.0
2007-12-07 18:05:00,111.135,111.335,111.125,111.205,3595999997.0
2007-12-07 18:10:00,111.225,111.235,111.125,111.195,3705200000.0
2007-12-07 18:15:00,111.205,111.205,111.075,111.095,2398600000.0
2007-12-07 18:20:00,111.095,111.115,111.055,111.085,2105700000.0
2007-12-07 18:25:00,111.075,111.13,110.955,111.095,2712499997.0
2007-12-07 18:30:00,111.095,111.125,111.025,111.045,3363999985.0
2007-12-07 18:35:00,111.045,111.105,111.025,111.065,3077700000.0
2007-12-07 18:40:00,111.055,111.155,111.055,111.135,2190899999.0
2007-12-07 18:45:00,111.135,111.155,111.11,111.155,2419399997.0
2007-12-07 18:50:00,111.155,111.235,111.135,111.215,2876900000.0
2007-12-07 18:55:00,111.215,111.215,111.095,111.115,2739399991.0
2007-12-07 19:00:00,111.115,111.155,111.095,111.125,2003500000.0
2007-12-07 19:05:00,111.125,111.195,111.125,111.175,1703300006.0
2007-12-07 19:10:00,111.175,111.235,111.145,111.225,1920900005.0
2007-12-07 19:15:00,111.225,111.275,111.195,111.275,1681500000.0
2007-12-07 19:20:00,111.275,111.275,111.22,111.24,1423899999.0
2007-12-07 19:25:00,111.255,111.285,111.235,111.245,1487799997.0
2007-12-07 19:30:00,111.245,111.355,111.225,111.31,2564899998.0
2007-12-07 19:35:00,111.305,111.355,111.265,111.335,2233600014.0
2007-12-07 19:40:00,111.335,111.335,111.225,111.225,3010000004.0
2007-12-07 19:45:00,111.225,111.235,111.165,111.175,1218000001.0
2007-12-07 19:50:00,111.175,111.285,111.175,111.205,2082199996.0
2007-12-07 19:55:00,111.205,111.235,111.12,111.135,2521000005.0
2007-12-07 20:00:00,111.135,111.135,111.085,111.095,1084600002.0
2007-12-07 20:05:00,111.095,111.095,110.985,110.985,1710000001.0
2007-12-07 20:10:00,110.985,110.995,110.935,110.985,2103699995.0
2007-12-07 20:15:00,110.985,110.985,110.915,110.975,2348999992.0
2007-12-07 20:20:00,110.975,110.975,110.895,110.905,965100000.0
2007-12-07 20:25:00,110.905,110.935,110.865,110.925,1427000000.0
2007-12-07 20:30:00,110.925,111.015,110.905,111.005,1089000000.0
2007-12-07 20:35:00,111.005,111.025,110.975,111.025,1196000001.0
2007-12-07 20:40:00,111.025,111.055,110.92,111.005,2452100000.0
2007-12-07 20:45:00,111.005,111.055,110.995,111.035,1236100000.0
2007-12-07 20:50:00,111.035,111.075,111.015,111.06,2918700000.0
2007-12-07 20:55:00,111.06,111.19,111.045,111.185,1570100001.0
2007-12-07 21:00:00,111.185,111.185,111.125,111.175,1106400000.0
2007-12-07 21:05:00,111.175,111.235,111.175,111.235,1330000000.0
2007-12-07 21:10:00,111.235,111.235,111.165,111.225,685900000.0
2007-12-07 21:15:00,111.225,111.225,111.175,111.195,609800000.0
2007-12-07 21:20:00,111.205,111.205,111.155,111.17,791100000.0
2007-12-07 21:25:00,111.175,111.205,111.125,111.185,1153299997.0
2007-12-07 21:30:00,111.175,111.225,111.155,111.185,1476199998.0
2007-12-07 21:35:00,111.19,111.215,111.175,111.215,597900000.0
2007-12-07 21:40:00,111.215,111.255,111.155,111.195,1706700003.0
2007-12-07 21:45:00,111.205,111.235,111.185,111.235,1175400000.0
2007-12-07 21:50:00,111.235,111.235,111.145,111.18,800700000.0
2007-12-07 21:55:00,111.18,111.205,111.155,111.175,1071100000.0
2007-12-07 22:00:00,111.175,111.215,111.155,111.19,3206900000.0
2007-12-07 22:05:00,111.185,111.225,111.165,111.205,2874300002.0
2007-12-07 22:10:00,111.205,111.245,111.195,111.215,1233000000.0
2007-12-07 22:15:00,111.215,111.245,111.19,111.225,2586099999.0
2007-12-07 22:20:00,111.225,111.285,111.215,111.285,2007200003.0
2007-12-07 22:25:00,111.285,111.285,111.175,111.185,1362200000.0
2007-12-07 22:30:00,111.185,111.19,111.065,111.125,1949199991.0
2007-12-07 22:35:00,111.115,111.155,111.1,111.145,1204199999.0
2007-12-07 22:40:00,111.145,111.145,111.065,111.085,1462600000.0
2007-12-07 22:45:00,111.085,111.12,111.075,111.105,1646900008.0
2007-12-07 22:50:00,111.105,111.115,111.055,111.075,2307899985.0
2007-12-07 22:55:00,111.075,111.095,111.055,111.085,1446800003.0
2007-12-07 23:00:00,111.085,111.105,111.085,111.105,167600000.0
2007-12-10 00:00:00,111.06,111.07,111.05,111.05,800000000.0
2007-12-10 00:05:00,111.03,111.03,110.94,110.94,800000000.0
2007-12-10 00:10:00,110.95,110.95,110.875,110.9,1143600000.0
2007-12-10 00:15:00,110.91,110.91,110.88,110.9,2122600000.0
2007-12-10 00:20:00,110.9,110.9,110.85,110.9,1686000000.0
2007-12-10 00:25:00,110.9,110.92,110.885,110.91,1393300000.0
2007-12-10 00:30:00,110.91,110.95,110.88,110.94,1540500000.0
2007-12-10 00:35:00,110.94,111.0,110.94,110.99,873200000.0
2007-12-10 00:40:00,110.99,111.07,110.96,111.07,895500000.0
2007-12-10 00:45:00,111.07,111.14,111.06,111.12,1002400000.0
2007-12-10 00:50:00,111.12,111.12,111.07,111.08,469400000.0
2007-12-10 00:55:00,111.08,111.08,110.94,111.06,649600000.0
2007-12-10 01:00:00,111.06,111.07,111.01,111.03,764900000.0
2007-12-10 01:05:00,111.03,111.03,110.915,110.94,2134100000.0
2007-12-10 01:10:00,110.94,110.945,110.875,110.9,2619700001.0
2007-12-10 01:15:00,110.9,110.93,110.825,110.835,3399800000.0
2007-12-10 01:20:00,110.835,110.935,110.785,110.935,3568000001.0
2007-12-10 01:25:00,110.935,110.985,110.885,110.98,2577900002.0
2007-12-10 01:30:00,110.98,111.005,110.875,110.875,3043400000.0
2007-12-10 01:35:00,110.875,110.88,110.785,110.805,2404200000.0
2007-12-10 01:40:00,110.805,110.845,110.78,110.845,2012000000.0
2007-12-10 01:45:00,110.845,110.875,110.815,110.845,2372100001.0
2007-12-10 01:50:00,110.845,110.945,110.755,110.905,2612900000.0
2007-12-10 01:55:00,110.905,111.025,110.895,110.965,2315399999.0
2007-12-10 02:00:00,110.965,110.985,110.895,110.945,2617899999.0
2007-12-10 02:05:00,110.945,111.01,110.945,110.97,2396600000.0
2007-12-10 02:10:00,110.965,110.995,110.945,110.945,3054099999.0
2007-12-10 02:15:00,110.945,110.985,110.895,110.945,2182800000.0
2007-12-10 02:20:00,110.945,110.96,110.885,110.9,2849800000.0
2007-12-10 02:25:00,110.9,110.91,110.875,110.89,1768000000.0
2007-12-10 02:30:00,110.89,110.92,110.885,110.9,1950000009.0
2007-12-10 02:35:00,110.9,110.94,110.89,110.94,1363500000.0
2007-12-10 02:40:00,110.94,110.94,110.87,110.875,2732500006.0
2007-12-10 02:45:00,110.875,110.915,110.865,110.905,2751900000.0
2007-12-10 02:50:00,110.895,110.9,110.675,110.725,4941400000.0
2007-12-10 02:55:00,110.725,110.765,110.675,110.685,3519700001.0
2007-12-10 03:00:00,110.685,110.755,110.655,110.725,4356600007.0
2007-12-10 03:05:00,110.73,110.755,110.585,110.635,2792100000.0
2007-12-10 03:10:00,110.635,110.64,110.555,110.575,3459400000.0
2007-12-10 03:15:00,110.585,110.68,110.585,110.655,2428899991.0
2007-12-10 03:20:00,110.655,110.68,110.625,110.67,2356999992.0
2007-12-10 03:25:00,110.67,110.685,110.645,110.655,795899995.0
2007-12-10 03:30:00,110.655,110.695,110.575,110.67,2193200000.0
2007-12-10 03:35:00,110.67,110.715,110.635,110.64,2626199989.0
2007-12-10 03:40:00,110.645,110.665,110.63,110.665,1905599995.0
2007-12-10 03:45:00,110.665,110.715,110.665,110.69,1810500000.0
2007-12-10 03:50:00,110.705,110.715,110.685,110.715,1127500000.0
2007-12-10 03:55:00,110.715,110.775,110.705,110.765,1359900000.0
2007-12-10 04:00:00,110.775,110.885,110.765,110.855,3288999987.0
2007-12-10 04:05:00,110.855,110.865,110.845,110.855,1595100000.0
2007-12-10 04:10:00,110.855,110.905,110.835,110.905,1272399999.0
2007-12-10 04:15:00,110.905,110.965,110.895,110.965,1430700000.0
2007-12-10 04:20:00,110.965,110.965,110.93,110.94,797700000.0
2007-12-10 04:25:00,110.94,110.945,110.915,110.915,1218199999.0
2007-12-10 04:30:00,110.915,110.925,110.885,110.895,923300000.0
2007-12-10 04:35:00,110.895,110.895,110.835,110.845,1880199993.0
2007-12-10 04:40:00,110.845,110.85,110.795,110.85,2082200000.0
2007-12-10 04:45:00,110.85,110.85,110.795,110.835,1173299999.0
2007-12-10 04:50:00,110.835,110.875,110.82,110.845,977200001.0
2007-12-10 04:55:00,110.845,110.86,110.825,110.86,401700000.0
2007-12-10 05:00:00,110.85,110.865,110.795,110.84,1815200008.0
2007-12-10 05:05:00,110.84,110.86,110.82,110.825,577200000.0
2007-12-10 05:10:00,110.815,110.835,110.805,110.83,590100000.0
2007-12-10 05:15:00,110.83,110.86,110.83,110.85,717600000.0
2007-12-10 05:20:00,110.85,110.85,110.805,110.805,500200000.0
2007-12-10 05:25:00,110.805,110.825,110.79,110.795,587399997.0
2007-12-10 05:30:00,110.785,110.855,110.76,110.85,2360699980.0
2007-12-10 05:35:00,110.85,110.875,110.845,110.855,1243400003.0
2007-12-10 05:40:00,110.855,110.87,110.83,110.835,530200000.0
2007-12-10 05:45:00,110.835,110.86,110.815,110.86,1088800003.0
2007-12-10 05:50:00,110.86,110.87,110.855,110.86,589300000.0
2007-12-10 05:55:00,110.865,110.865,110.825,110.835,935700000.0
2007-12-10 06:00:00,110.835,110.86,110.825,110.855,963200001.0
2007-12-10 06:05:00,110.85,110.85,110.825,110.83,836800000.0
2007-12-10 06:10:00,110.83,110.84,110.795,110.795,834400000.0
2007-12-10 06:15:00,110.795,110.835,110.785,110.825,1405799999.0
2007-12-10 06:20:00,110.82,110.85,110.815,110.825,1131100000.0
2007-12-10 06:25:00,110.815,110.83,110.8,110.81,1009400000.0
2007-12-10 06:30:00,110.81,110.84,110.8,110.825,1337699998.0
2007-12-10 06:35:00,110.815,110.83,110.775,110.79,1222899999.0
2007-12-10 06:40:00,110.79,110.805,110.755,110.765,1890599998.0
2007-12-10 06:45:00,110.765,110.785,110.745,110.78,1082799999.0
2007-12-10 06:50:00,110.78,110.815,110.745,110.75,1508200000.0
2007-12-10 06:55:00,110.75,110.78,110.735,110.76,1028000000.0
2007-12-10 07:00:00,110.76,110.76,110.705,110.735,1680799995.0
2007-12-10 07:05:00,110.735,110.75,110.725,110.745,1056800000.0
2007-12-10 07:10:00,110.755,110.785,110.745,110.77,774900000.0
2007-12-10 07:15:00,110.77,110.775,110.745,110.745,486900000.0
2007-12-10 07:20:00,110.75,110.955,110.735,110.87,1022200002.0
2007-12-10 07:25:00,110.87,110.885,110.755,110.805,4887799993.0
2007-12-10 07:30:00,110.805,110.86,110.79,110.86,2369099998.0
2007-12-10 07:35:00,110.86,110.935,110.835,110.935,3578600000.0
2007-12-10 07:40:00,110.935,110.975,110.865,110.935,3621899998.0
2007-12-10 07:45:00,110.935,110.965,110.905,110.95,3524999996.0
2007-12-10 07:50:00,110.955,111.085,110.945,110.995,2944399992.0
2007-12-10 07:55:00,110.995,110.995,110.95,110.98,3300199961.0
2007-12-10 08:00:00,110.995,111.005,110.945,110.945,2403199959.0
2007-12-10 08:05:00,110.945,110.945,110.79,110.795,4047900007.0
2007-12-10 08:10:00,110.795,110.805,110.685,110.74,5405100002.0
2007-12-10 08:15:00,110.74,110.81,110.735,110.765,2569200010.0
2007-12-10 08:20:00,110.765,110.825,110.75,110.795,2800099994.0
2007-12-10 08:25:00,110.795,110.845,110.79,110.825,2227799987.0
2007-12-10 08:30:00,110.825,110.825,110.725,110.75,4212299984.0
2007-12-10 08:35:00,110.75,110.78,110.665,110.765,5212400008.0
2007-12-10 08:40:00,110.765,110.81,110.745,110.775,2542300004.0
2007-12-10 08:45:00,110.795,110.87,110.775,110.825,1891499983.0
2007-12-10 08:50:00,110.825,110.855,110.805,110.825,1930899995.0
2007-12-10 08:55:00,110.81,110.915,110.805,110.895,2567099999.0
2007-12-10 09:00:00,110.895,111.07,110.895,111.025,2535099997.0
2007-12-10 09:05:00,111.04,111.075,110.99,111.04,2563199999.0
2007-12-10 09:10:00,111.04,111.04,110.875,110.92,2338400004.0
2007-12-10 09:15:00,110.93,111.185,110.905,111.16,3148299999.0
2007-12-10 09:20:00,111.16,111.165,111.005,111.135,3382999999.0
2007-12-10 09:25:00,111.135,111.185,111.045,111.075,2292599999.0
2007-12-10 09:30:00,111.085,111.135,111.075,111.075,2765599991.0
2007-12-10 09:35:00,111.065,111.065,110.955,110.995,3702599999.0
2007-12-10 09:40:00,110.995,111.01,110.895,110.975,4000300002.0
2007-12-10 09:45:00,110.975,111.0,110.935,110.96,3401900000.0
2007-12-10 09:50:00,110.96,111.035,110.925,110.975,3863300001.0
2007-12-10 09:55:00,110.975,110.98,110.925,110.965,2442300004.0
2007-12-10 10:00:00,110.965,111.07,110.96,111.05,4694400000.0
2007-12-10 10:05:00,111.05,111.095,111.0,111.05,4437699996.0
2007-12-10 10:10:00,111.05,111.055,110.995,111.01,2303700003.0
2007-12-10 10:15:00,111.01,111.025,110.925,110.96,2984800007.0
2007-12-10 10:20:00,110.96,110.97,110.925,110.935,2458899971.0
2007-12-10 10:25:00,110.935,110.96,110.925,110.955,2266899989.0
2007-12-10 10:30:00,110.945,111.025,110.945,110.995,2190300008.0
2007-12-10 10:35:00,110.995,111.055,110.985,111.015,2048800000.0
2007-12-10 10:40:00,111.015,111.035,110.97,110.99,2559800000.0
2007-12-10 10:45:00,110.99,111.115,110.99,111.105,2463200000.0
2007-12-10 10:50:00,111.105,111.125,111.04,111.08,3116900003.0
2007-12-10 10:55:00,111.085,111.22,111.045,111.2,4113100010.0
2007-12-10 11:00:00,111.22,111.22,111.175,111.215,1279699999.0
2007-12-10 11:05:00,111.21,111.3,111.21,111.235,2621299988.0
2007-12-10 11:10:00,111.245,111.26,111.19,111.195,1583900003.0
2007-12-10 11:15:00,111.205,111.205,111.075,111.08,2129800003.0
2007-12-10 11:20:00,111.095,111.125,111.065,111.095,3104900000.0
2007-12-10 11:25:00,111.095,111.14,111.065,111.08,1693799999.0
2007-12-10 11:30:00,111.075,111.155,111.035,111.125,2605000004.0
2007-12-10 11:35:00,111.125,111.17,111.105,111.155,1493300002.0
2007-12-10 11:40:00,111.155,111.195,111.135,111.165,1403999998.0
2007-12-10 11:45:00,111.165,111.225,111.105,111.105,4114499976.0
2007-12-10 11:50:00,111.105,111.145,111.095,111.125,3182300002.0
2007-12-10 11:55:00,111.125,111.135,111.09,111.095,2344600015.0
2007-12-10 12:00:00,111.095,111.12,111.075,111.08,3343399995.0
2007-12-10 12:05:00,111.08,111.105,111.065,111.07,2011000001.0
2007-12-10 12:10:00,111.07,111.08,110.995,111.015,1582300001.0
2007-12-10 12:15:00,111.015,111.085,111.015,111.085,2156599999.0
2007-12-10 12:20:00,111.085,111.22,111.07,111.135,3975000005.0
2007-12-10 12:25:00,111.135,111.215,111.115,111.185,2074299996.0
2007-12-10 12:30:00,111.185,111.205,111.115,111.155,3344199987.0
2007-12-10 12:35:00,111.155,111.215,111.14,111.205,2362700001.0
2007-12-10 12:40:00,111.195,111.3,111.145,111.185,3834999999.0
2007-12-10 12:45:00,111.185,111.27,111.185,111.265,3405900000.0
2007-12-10 12:50:00,111.265,111.295,111.2,111.21,3926599989.0
2007-12-10 12:55:00,111.21,111.225,111.175,111.185,1728499998.0
2007-12-10 13:00:00,111.185,111.215,111.175,111.215,2386699981.0
2007-12-10 13:05:00,111.215,111.23,111.205,111.225,1726099988.0
2007-12-10 13:10:00,111.225,111.245,111.185,111.225,1614499992.0
2007-12-10 13:15:00,111.225,111.345,111.215,111.325,2829899998.0
2007-12-10 13:20:00,111.325,111.425,111.305,111.405,2404300002.0
2007-12-10 13:25:00,111.405,111.435,111.375,111.435,3460100005.0
2007-12-10 13:30:00,111.435,111.465,111.33,111.365,2494200000.0
2007-12-10 13:35:00,111.365,111.405,111.345,111.395,2207200002.0
2007-12-10 13:40:00,111.395,111.495,111.395,111.445,2292700004.0
2007-12-10 13:45:00,111.445,111.615,111.405,111.615,3682399995.0
2007-12-10 13:50:00,111.615,111.635,111.55,111.565,2683100000.0
2007-12-10 13:55:00,111.565,111.575,111.38,111.395,3619299989.0
2007-12-10 14:00:00,111.395,111.485,111.375,111.465,2461200000.0
2007-12-10 14:05:00,111.465,111.505,111.445,111.505,1887999997.0
2007-12-10 14:10:00,111.505,111.535,111.465,111.51,1824199998.0
2007-12-10 14:15:00,111.51,111.615,111.495,111.605,4058199998.0
2007-12-10 14:20:00,111.605,111.665,111.575,111.585,3938799982.0
2007-12-10 14:25:00,111.595,111.605,111.215,111.225,5871299999.0
2007-12-10 14:30:00,111.23,111.305,111.215,111.26,3716299999.0
2007-12-10 14:35:00,111.26,111.285,111.19,111.235,2047399998.0
2007-12-10 14:40:00,111.225,111.275,111.225,111.245,3286899983.0
2007-12-10 14:45:00,111.245,111.25,111.075,111.175,3526399998.0
2007-12-10 14:50:00,111.17,111.205,111.065,111.095,3501599999.0
2007-12-10 14:55:00,111.095,111.115,110.9,111.045,4035100000.0
2007-12-10 15:00:00,111.045,111.115,111.02,111.065,2638099996.0
2007-12-10 15:05:00,111.075,111.125,111.025,111.025,2437199988.0
2007-12-10 15:10:00,111.025,111.125,111.015,111.105,3007299998.0
2007-12-10 15:15:00,111.115,111.135,111.025,111.085,2228699996.0
2007-12-10 15:20:00,111.085,111.105,110.965,111.065,3014499994.0
2007-12-10 15:25:00,111.065,111.105,111.055,111.085,1776900001.0
2007-12-10 15:30:00,111.095,111.195,111.085,111.15,2148499998.0
2007-12-10 15:35:00,111.155,111.155,111.055,111.105,2955999996.0
2007-12-10 15:40:00,111.105,111.115,111.025,111.025,2282699981.0
2007-12-10 15:45:00,111.025,111.035,110.825,110.895,3607199993.0
2007-12-10 15:50:00,110.895,110.935,110.755,110.81,4080199989.0
2007-12-10 15:55:00,110.81,110.815,110.615,110.615,4132899999.0
2007-12-10 16:00:00,110.615,110.8,110.61,110.785,3362899998.0
2007-12-10 16:05:00,110.8,110.82,110.715,110.765,3913499991.0
2007-12-10 16:10:00,110.765,110.855,110.745,110.785,5124000000.0
2007-12-10 16:15:00,110.785,110.915,110.785,110.915,2764499998.0
2007-12-10 16:20:00,110.915,110.935,110.845,110.865,2759299999.0
2007-12-10 16:25:00,110.865,110.865,110.655,110.665,4768299999.0
2007-12-10 16:30:00,110.665,110.73,110.64,110.665,4116899996.0
2007-12-10 16:35:00,110.665,110.705,110.585,110.595,1613199994.0
2007-12-10 16:40:00,110.595,110.645,110.535,110.645,3549800000.0
2007-12-10 16:45:00,110.645,110.715,110.635,110.695,4070400008.0
2007-12-10 16:50:00,110.695,110.745,110.685,110.695,1328700001.0
2007-12-10 16:55:00,110.695,110.785,110.645,110.715,3194700010.0
2007-12-10 17:00:00,110.73,110.815,110.66,110.775,4279700019.0
2007-12-10 17:05:00,110.785,110.915,110.765,110.895,4600500001.0
2007-12-10 17:10:00,110.895,110.905,110.805,110.845,4880500036.0
2007-12-10 17:15:00,110.845,110.85,110.795,110.795,4467100001.0
2007-12-10 17:20:00,110.785,110.845,110.755,110.765,3935900011.0
2007-12-10 17:25:00,110.765,110.795,110.725,110.745,3479299997.0
2007-12-10 17:30:00,110.74,110.905,110.735,110.825,4247000010.0
2007-12-10 17:35:00,110.815,110.83,110.775,110.79,2910300009.0
2007-12-10 17:40:00,110.785,110.88,110.775,110.845,2923300000.0
2007-12-10 17:45:00,110.845,110.915,110.805,110.905,4353500024.0
2007-12-10 17:50:00,110.905,110.925,110.825,110.84,2252400002.0
2007-12-10 17:55:00,110.845,110.885,110.815,110.885,4553700017.0
2007-12-10 18:00:00,110.885,110.9,110.845,110.89,2892100009.0
2007-12-10 18:05:00,110.89,110.895,110.77,110.815,4375599996.0
2007-12-10 18:10:00,110.815,110.835,110.72,110.775,4431600034.0
2007-12-10 18:15:00,110.775,110.805,110.735,110.745,2321300006.0
2007-12-10 18:20:00,110.745,110.785,110.665,110.735,2960700004.0
2007-12-10 18:25:00,110.735,110.755,110.615,110.67,2734600009.0
2007-12-10 18:30:00,110.67,110.69,110.575,110.575,3729900005.0
2007-12-10 18:35:00,110.575,110.575,110.305,110.475,3798700000.0
2007-12-10 18:40:00,110.475,110.535,110.405,110.425,2468700000.0
2007-12-10 18:45:00,110.415,110.54,110.395,110.505,3473800003.0
2007-12-10 18:50:00,110.495,110.54,110.455,110.53,3135899999.0
2007-12-10 18:55:00,110.53,110.55,110.42,110.45,2055500006.0
2007-12-10 19:00:00,110.45,110.56,110.45,110.55,900700000.0
2007-12-10 19:05:00,110.55,110.61,110.52,110.58,773100001.0
2007-12-10 19:10:00,110.58,110.63,110.56,110.59,618300000.0
2007-12-10 19:15:00,110.61,110.64,110.57,110.63,666300000.0
2007-12-10 19:20:00,110.63,110.64,110.59,110.63,636100000.0
2007-12-10 19:25:00,110.63,110.68,110.63,110.68,789600000.0
2007-12-10 19:30:00,110.68,110.77,110.68,110.77,984400000.0
2007-12-10 19:35:00,110.77,110.86,110.77,110.85,892100000.0
2007-12-10 19:40:00,110.85,110.86,110.81,110.82,1277000009.0
2007-12-10 19:45:00,110.815,110.83,110.76,110.8,2232500001.0
2007-12-10 19:50:00,110.8,110.8,110.74,110.74,1093200003.0
2007-12-10 19:55:00,110.74,110.77,110.64,110.65,1762100010.0
2007-12-10 20:00:00,110.65,110.66,110.57,110.59,910500000.0
2007-12-10 20:05:00,110.59,110.69,110.58,110.68,2106299982.0
2007-12-10 20:10:00,110.68,110.75,110.65,110.75,1556000007.0
2007-12-10 20:15:00,110.75,110.8,110.74,110.78,1385800000.0
2007-12-10 20:20:00,110.78,110.82,110.75,110.76,926700000.0
2007-12-10 20:25:00,110.76,110.77,110.67,110.71,1495800000.0
2007-12-10 20:30:00,110.67,110.76,110.67,110.72,806600000.0
2007-12-10 20:35:00,110.73,110.73,110.67,110.72,1209399988.0
2007-12-10 20:40:00,110.72,110.76,110.705,110.76,467999997.0
2007-12-10 20:45:00,110.76,110.77,110.735,110.745,829199999.0
2007-12-10 20:50:00,110.745,110.76,110.71,110.76,1328099995.0
2007-12-10 20:55:00,110.76,110.84,110.74,110.78,1949200003.0
2007-12-10 21:00:00,110.78,110.8,110.76,110.79,1298699998.0
2007-12-10 21:05:00,110.78,110.81,110.73,110.77,1339900000.0
2007-12-10 21:10:00,110.78,110.78,110.73,110.76,1367400000.0
2007-12-10 21:15:00,110.76,110.85,110.76,110.84,1135500000.0
2007-12-10 21:20:00,110.82,110.85,110.8,110.84,878900000.0
2007-12-10 21:25:00,110.84,110.88,110.82,110.86,992500001.0
2007-12-10 21:30:00,110.86,110.88,110.85,110.88,1063600004.0
2007-12-10 21:35:00,110.88,110.88,110.82,110.86,1496700007.0
2007-12-10 21:40:00,110.86,110.88,110.84,110.86,855300000.0
2007-12-10 21:45:00,110.86,110.9,110.85,110.86,1391800008.0
2007-12-10 21:50:00,110.86,110.86,110.82,110.84,895400001.0
2007-12-10 21:55:00,110.83,110.88,110.79,110.86,2164000002.0
2007-12-10 22:00:00,110.85,110.93,110.83,110.85,1000700000.0
2007-12-10 22:05:00,110.85,110.88,110.82,110.86,2009299999.0
2007-12-10 22:10:00,110.86,110.87,110.79,110.86,2297000002.0
2007-12-10 22:15:00,110.86,110.87,110.83,110.83,1008500001.0
2007-12-10 22:20:00,110.83,110.89,110.83,110.855,1127500000.0
2007-12-10 22:25:00,110.855,110.88,110.82,110.83,1439200011.0
2007-12-10 22:30:00,110.83,110.88,110.81,110.87,1589800006.0
2007-12-10 22:35:00,110.87,110.91,110.845,110.91,930600006.0
2007-12-10 22:40:00,110.91,110.92,110.88,110.91,648699997.0
2007-12-10 22:45:00,110.91,110.94,110.9,110.91,1297200005.0
2007-12-10 22:50:00,110.91,110.99,110.91,110.99,946700011.0
2007-12-10 22:55:00,110.99,110.99,110.97,110.98,378100000.0
2007-12-10 23:00:00,110.98,111.01,110.96,110.99,1260700000.0
2007-12-10 23:05:00,110.99,111.01,110.96,110.97,1044399999.0
2007-12-10 23:10:00,110.97,110.99,110.96,110.97,420400000.0
2007-12-10 23:15:00,110.97,111.02,110.955,110.99,1247300005.0
2007-12-10 23:20:00,110.99,111.02,110.94,110.95,1199100000.0
2007-12-10 23:25:00,110.95,110.95,110.88,110.93,1023000007.0
2007-12-10 23:30:00,110.93,110.97,110.88,110.92,1289400008.0
2007-12-10 23:35:00,110.91,110.94,110.9,110.94,1081800006.0
2007-12-10 23:40:00,110.94,110.96,110.9,110.915,1008600010.0
2007-12-10 23:45:00,110.93,110.94,110.9,110.91,723900004.0
2007-12-10 23:50:00,110.91,110.95,110.9,110.92,376600002.0
2007-12-10 23:55:00,110.92,110.92,110.84,110.86,335300000.0
2007-12-11 00:00:00,110.98,110.99,110.98,110.99,128000000.0
2007-12-11 00:05:00,110.98,110.99,110.96,110.98,192000000.0
2007-12-11 00:10:00,110.99,110.99,110.84,110.85,244000000.0
2007-12-11 00:15:00,110.85,110.89,110.835,110.88,563200000.0
2007-12-11 00:20:00,110.88,110.93,110.88,110.9,453100000.0
2007-12-11 00:25:00,110.895,111.12,110.88,110.92,151700000.0
2007-12-11 00:30:00,110.92,110.955,110.91,110.91,396500000.0
2007-12-11 00:35:00,110.895,110.92,110.895,110.92,442900000.0
2007-12-11 00:40:00,110.92,110.92,110.9,110.9,134400000.0
2007-12-11 00:45:00,110.9,110.98,110.88,110.97,965400000.0
2007-12-11 00:50:00,110.97,110.97,110.93,110.93,519300000.0
2007-12-11 00:55:00,110.93,110.99,110.925,110.975,862900000.0
2007-12-11 01:00:00,110.975,111.0,110.96,110.98,369300000.0
2007-12-11 01:05:00,110.97,111.0,110.94,111.0,677400001.0
2007-12-11 01:10:00,111.01,111.04,110.99,111.03,385000000.0
2007-12-11 01:15:00,111.03,111.045,111.03,111.03,514100005.0
2007-12-11 01:20:00,111.03,111.13,111.025,111.06,1190600010.0
2007-12-11 01:25:00,111.06,111.19,111.03,111.16,2142800002.0
2007-12-11 01:30:00,111.16,111.2,111.14,111.17,1810800000.0
2007-12-11 01:35:00,111.17,111.19,111.125,111.145,2283299999.0
2007-12-11 01:40:00,111.145,111.17,111.14,111.16,1469100011.0
2007-12-11 01:45:00,111.16,111.22,111.15,111.17,1047600000.0
2007-12-11 01:50:00,111.17,111.19,111.14,111.16,1411700012.0
2007-12-11 01:55:00,111.16,111.16,111.07,111.09,1038300001.0
2007-12-11 02:00:00,111.09,111.11,111.07,111.1,770000000.0
2007-12-11 02:05:00,111.11,111.21,111.1,111.205,3586799988.0
2007-12-11 02:10:00,111.22,111.3,111.17,111.29,3503199984.0
2007-12-11 02:15:00,111.3,111.36,111.215,111.32,4705899999.0
2007-12-11 02:20:00,111.32,111.38,111.26,111.38,2703700001.0
2007-12-11 02:25:00,111.38,111.39,111.215,111.25,4551899995.0
2007-12-11 02:30:00,111.25,111.26,111.17,111.2,2253300000.0
2007-12-11 02:35:00,111.2,111.22,111.13,111.14,2154799986.0
2007-12-11 02:40:00,111.14,111.19,111.105,111.12,2455999987.0
2007-12-11 02:45:00,111.12,111.15,111.1,111.14,1988599989.0
2007-12-11 02:50:00,111.13,111.15,111.115,111.13,917699995.0
2007-12-11 02:55:00,111.13,111.19,111.12,111.18,3250899990.0
2007-12-11 03:00:00,111.175,111.19,111.14,111.15,3071499988.0
2007-12-11 03:05:00,111.15,111.19,111.14,111.14,1345199991.0
2007-12-11 03:10:00,111.14,111.16,111.06,111.09,3166899957.0
2007-12-11 03:15:00,111.09,111.105,111.08,111.095,2376299983.0
2007-12-11 03:20:00,111.095,111.13,111.08,111.115,1566599988.0
2007-12-11 03:25:00,111.115,111.13,111.1,111.11,2427499976.0
2007-12-11 03:30:00,111.11,111.12,111.1,111.12,584199999.0
2007-12-11 03:35:00,111.11,111.12,111.09,111.11,778600000.0
2007-12-11 03:40:00,111.11,111.11,111.05,111.08,1769699994.0
2007-12-11 03:45:00,111.08,111.09,111.04,111.06,1540099996.0
2007-12-11 03:50:00,111.05,111.08,111.04,111.08,1008599998.0
2007-12-11 03:55:00,111.08,111.105,111.02,111.08,1868599989.0
2007-12-11 04:00:00,111.08,111.14,111.07,111.125,2311099996.0
2007-12-11 04:05:00,111.125,111.135,111.075,111.1,2754399976.0
2007-12-11 04:10:00,111.09,111.105,111.07,111.085,1719699998.0
2007-12-11 04:15:00,111.085,111.12,111.05,111.09,1906299991.0
2007-12-11 04:20:00,111.085,111.15,111.05,111.14,1180999994.0
2007-12-11 04:25:00,111.14,111.2,111.13,111.18,1522399992.0
2007-12-11 04:30:00,111.18,111.19,111.16,111.19,589700001.0
2007-12-11 04:35:00,111.18,111.18,111.11,111.135,2260799986.0
2007-12-11 04:40:00,111.13,111.17,111.12,111.13,2698999983.0
2007-12-11 04:45:00,111.13,111.14,111.04,111.07,2420799995.0
2007-12-11 04:50:00,111.07,111.1,110.98,111.005,2021299989.0
2007-12-11 04:55:00,111.005,111.06,110.97,111.04,2599100002.0
2007-12-11 05:00:00,111.04,111.04,110.93,111.005,1052899998.0
2007-12-11 05:05:00,111.005,111.005,110.875,110.97,1398500000.0
2007-12-11 05:10:00,110.97,110.97,110.92,110.95,697100000.0
2007-12-11 05:15:00,110.95,110.97,110.91,110.96,1982199998.0
2007-12-11 05:20:00,110.96,110.99,110.95,110.97,858899997.0
2007-12-11 05:25:00,110.97,110.98,110.94,110.94,907099985.0
2007-12-11 05:30:00,110.98,111.0,110.97,110.975,1284599991.0
2007-12-11 05:35:00,110.98,111.02,110.97,110.98,848199987.0
2007-12-11 05:40:00,110.975,111.01,110.975,111.01,666899995.0
2007-12-11 05:45:00,111.01,111.05,111.0,111.04,1008499996.0
2007-12-11 05:50:00,111.04,111.05,110.97,110.97,1416400000.0
2007-12-11 05:55:00,110.98,110.98,110.94,110.98,1111100001.0
2007-12-11 06:00:00,110.98,111.02,110.98,110.99,1010099990.0
2007-12-11 06:05:00,110.99,110.99,110.91,110.94,1334299991.0
2007-12-11 06:10:00,110.94,110.97,110.92,110.96,1454799985.0
2007-12-11 06:15:00,110.96,110.98,110.94,110.97,1542799994.0
2007-12-11 06:20:00,110.97,110.98,110.96,110.97,320400000.0
2007-12-11 06:25:00,110.96,110.97,110.94,110.95,1023200000.0
2007-12-11 06:30:00,110.95,110.98,110.94,110.96,1445799994.0
2007-12-11 06:35:00,110.96,110.96,110.94,110.96,588700000.0
2007-12-11 06:40:00,110.96,110.97,110.94,110.95,1085799984.0
2007-12-11 06:45:00,110.95,110.98,110.95,110.97,1187799989.0
2007-12-11 06:50:00,110.97,110.98,110.94,110.98,1637199999.0
2007-12-11 06:55:00,110.98,111.03,110.97,111.01,2386399966.0
2007-12-11 07:00:00,111.01,111.09,111.0,111.04,2364399997.0
2007-12-11 07:05:00,111.04,111.09,111.04,111.08,3606600003.0
2007-12-11 07:10:00,111.08,111.08,111.01,111.02,1757999995.0
2007-12-11 07:15:00,111.02,111.02,110.97,110.985,1818699980.0
2007-12-11 07:20:00,110.985,111.0,110.97,111.0,1834499983.0
2007-12-11 07:25:00,111.0,111.03,110.99,111.01,1059899994.0
2007-12-11 07:30:00,111.0,111.01,110.92,110.975,2809399997.0
2007-12-11 07:35:00,110.98,111.01,110.97,111.005,1226599984.0
2007-12-11 07:40:00,111.005,111.01,110.98,111.0,1220599985.0
2007-12-11 07:45:00,110.995,111.05,110.99,111.015,1753800000.0
2007-12-11 07:50:00,111.02,111.08,111.0,111.05,2547399985.0
2007-12-11 07:55:00,111.05,111.06,111.01,111.035,840400001.0
2007-12-11 08:00:00,111.035,111.05,111.01,111.025,3688699985.0
2007-12-11 08:05:00,111.025,111.07,111.02,111.04,1429799999.0
2007-12-11 08:10:00,111.04,111.08,111.02,111.04,1669399998.0
2007-12-11 08:15:00,111.04,111.05,111.025,111.035,1008899998.0
2007-12-11 08:20:00,111.035,111.04,111.01,111.03,915299995.0
2007-12-11 08:25:00,111.02,111.04,110.99,111.01,1469399995.0
2007-12-11 08:30:00,111.01,111.03,110.99,111.01,1001599994.0
2007-12-11 08:35:00,111.01,111.06,110.995,111.01,769000002.0
2007-12-11 08:40:00,111.01,111.02,110.98,111.02,2170599985.0
2007-12-11 08:45:00,111.02,111.055,111.01,111.05,2949299994.0
2007-12-11 08:50:00,111.05,111.05,110.98,111.01,1999899982.0
2007-12-11 08:55:00,111.01,111.04,111.0,111.04,1069499993.0
2007-12-11 09:00:00,111.04,111.04,110.97,110.97,2711600000.0
2007-12-11 09:05:00,110.97,110.97,110.905,110.93,1966099995.0
2007-12-11 09:10:00,110.93,111.01,110.85,111.01,4079100022.0
2007-12-11 09:15:00,111.0,111.09,110.94,111.035,3690399995.0
2007-12-11 09:20:00,111.04,111.085,110.985,111.01,3882200021.0
2007-12-11 09:25:00,111.0,111.065,111.0,111.04,4035100016.0
2007-12-11 09:30:00,111.04,111.075,111.005,111.055,3076399998.0
2007-12-11 09:35:00,111.055,111.085,111.025,111.035,1520400001.0
2007-12-11 09:40:00,111.035,111.035,110.875,110.955,2027000005.0
2007-12-11 09:45:00,110.955,111.005,110.915,110.985,2464700020.0
2007-12-11 09:50:00,110.985,111.055,110.985,111.055,1991800005.0
2007-12-11 09:55:00,111.045,111.075,110.965,110.985,3129799998.0
2007-12-11 10:00:00,110.99,111.035,110.925,111.035,2580500006.0
2007-12-11 10:05:00,111.035,111.055,110.96,111.005,4627099996.0
2007-12-11 10:10:00,111.015,111.12,111.005,111.12,2749900009.0
2007-12-11 10:15:00,111.105,111.135,111.015,111.04,3952699998.0
2007-12-11 10:20:00,111.04,111.075,111.025,111.045,1360200000.0
2007-12-11 10:25:00,111.045,111.1,110.965,111.0,3053900000.0
2007-12-11 10:30:00,111.0,111.01,110.945,110.98,2515400006.0
2007-12-11 10:35:00,110.985,111.08,110.975,111.015,3667400004.0
2007-12-11 10:40:00,111.015,111.19,110.995,111.19,5485100003.0
2007-12-11 10:45:00,111.19,111.255,111.175,111.2,4223500014.0
2007-12-11 10:50:00,111.2,111.215,111.125,111.135,3110900002.0
2007-12-11 10:55:00,111.145,111.185,111.055,111.06,2562099999.0
2007-12-11 11:00:00,111.065,111.29,110.995,111.285,4788500006.0
2007-12-11 11:05:00,111.285,111.305,111.155,111.24,2795000002.0
2007-12-11 11:10:00,111.245,111.245,111.125,111.15,2621700001.0
2007-12-11 11:15:00,111.145,111.32,111.145,111.275,2371500009.0
2007-12-11 11:20:00,111.275,111.295,111.175,111.18,2264600002.0
2007-12-11 11:25:00,111.185,111.285,111.185,111.235,2329800002.0
2007-12-11 11:30:00,111.235,111.295,111.195,111.275,2329000001.0
2007-12-11 11:35:00,111.27,111.345,111.225,111.335,2972100007.0
2007-12-11 11:40:00,111.335,111.345,111.285,111.315,1415900005.0
2007-12-11 11:45:00,111.315,111.345,111.285,111.305,887900000.0
2007-12-11 11:50:00,111.305,111.325,111.285,111.285,900300003.0
2007-12-11 11:55:00,111.285,111.335,111.23,111.285,2401700003.0
2007-12-11 12:00:00,111.28,111.325,111.26,111.275,1435700001.0
2007-12-11 12:05:00,111.275,111.31,111.255,111.305,1239500000.0
2007-12-11 12:10:00,111.305,111.305,111.225,111.275,2128500003.0
2007-12-11 12:15:00,111.275,111.325,111.22,111.22,2121300007.0
2007-12-11 12:20:00,111.22,111.22,111.075,111.095,3161199999.0
2007-12-11 12:25:00,111.095,111.115,111.065,111.075,3517300000.0
2007-12-11 12:30:00,111.075,111.135,111.065,111.125,1955700003.0
2007-12-11 12:35:00,111.12,111.135,111.035,111.045,3486000011.0
2007-12-11 12:40:00,111.035,111.065,110.975,111.045,2127799998.0
2007-12-11 12:45:00,111.045,111.045,110.935,110.975,1014700000.0
2007-12-11 12:50:00,110.975,111.055,110.965,111.055,1800400002.0
2007-12-11 12:55:00,111.045,111.055,110.975,111.025,1870900004.0
2007-12-11 13:00:00,111.025,111.035,110.985,111.005,1405000001.0
2007-12-11 13:05:00,111.005,111.005,110.895,110.975,3376500033.0
2007-12-11 13:10:00,110.975,110.995,110.915,110.945,3353800010.0
2007-12-11 13:15:00,110.945,110.975,110.84,110.9,3979200006.0
2007-12-11 13:20:00,110.9,111.02,110.9,110.96,3554000023.0
2007-12-11 13:25:00,110.96,110.98,110.9,110.92,3748500010.0
2007-12-11 13:30:00,110.91,110.98,110.87,110.89,2935100022.0
2007-12-11 13:35:00,110.89,110.94,110.88,110.91,1121800000.0
2007-12-11 13:40:00,110.91,110.92,110.76,110.77,1320500002.0
2007-12-11 13:45:00,110.77,110.83,110.74,110.81,1460299998.0
2007-12-11 13:50:00,110.81,110.88,110.78,110.82,1913999998.0
2007-12-11 13:55:00,110.82,110.91,110.82,110.84,1734100007.0
2007-12-11 14:00:00,110.85,110.88,110.81,110.87,1776199996.0
2007-12-11 14:05:00,110.87,110.88,110.77,110.78,1579699998.0
2007-12-11 14:10:00,110.78,110.78,110.665,110.69,2294300000.0
2007-12-11 14:15:00,110.69,110.73,110.64,110.68,1714199999.0
2007-12-11 14:20:00,110.68,110.7,110.61,110.62,1926900002.0
2007-12-11 14:25:00,110.62,110.65,110.58,110.64,1725700002.0
2007-12-11 14:30:00,110.64,110.71,110.61,110.7,1956600000.0
2007-12-11 14:35:00,110.7,110.74,110.69,110.71,1285000000.0
2007-12-11 14:40:00,110.71,110.74,110.7,110.73,628900000.0
2007-12-11 14:45:00,110.71,110.83,110.7,110.75,2198300006.0
2007-12-11 14:50:00,110.755,110.83,110.75,110.79,2038100000.0
2007-12-11 14:55:00,110.79,110.8,110.75,110.79,1179600000.0
2007-12-11 15:00:00,110.79,110.8,110.76,110.78,1526200002.0
2007-12-11 15:05:00,110.78,110.88,110.78,110.83,1778300000.0
2007-12-11 15:10:00,110.83,110.84,110.78,110.81,1489800004.0
2007-12-11 15:15:00,110.81,110.82,110.72,110.82,2218000013.0
2007-12-11 15:20:00,110.83,110.86,110.785,110.81,2229599999.0
2007-12-11 15:25:00,110.81,110.81,110.68,110.77,1763399998.0
2007-12-11 15:30:00,110.77,110.8,110.74,110.76,2718499997.0
2007-12-11 15:35:00,110.76,110.81,110.72,110.78,3234400002.0
2007-12-11 15:40:00,110.77,110.79,110.75,110.76,2060900000.0
2007-12-11 15:45:00,110.76,110.77,110.71,110.73,1755700003.0
2007-12-11 15:50:00,110.73,110.74,110.47,110.475,2418000000.0
2007-12-11 15:55:00,110.46,110.565,110.46,110.54,2689000000.0
2007-12-11 16:00:00,110.54,110.55,110.35,110.37,3896100004.0
2007-12-11 16:05:00,110.37,110.42,110.3,110.38,2022200003.0
2007-12-11 16:10:00,110.38,110.44,110.36,110.42,3266299999.0
2007-12-11 16:15:00,110.42,110.49,110.41,110.42,3263300008.0
2007-12-11 16:20:00,110.42,110.46,110.39,110.45,2536700002.0
2007-12-11 16:25:00,110.46,110.49,110.29,110.38,3974700007.0
2007-12-11 16:30:00,110.38,110.47,110.37,110.45,3098500010.0
2007-12-11 16:35:00,110.45,110.51,110.36,110.36,3458500007.0
2007-12-11 16:40:00,110.365,110.49,110.35,110.48,4393800007.0
2007-12-11 16:45:00,110.48,110.53,110.445,110.53,4248699998.0
2007-12-11 16:50:00,110.53,110.58,110.395,110.395,3634800003.0
2007-12-11 16:55:00,110.395,110.41,110.255,110.28,3609100012.0
2007-12-11 17:00:00,110.28,110.35,110.24,110.27,5573600019.0
2007-12-11 17:05:00,110.27,110.37,110.22,110.35,3806100004.0
2007-12-11 17:10:00,110.35,110.37,110.29,110.34,3195700002.0
2007-12-11 17:15:00,110.34,110.35,110.28,110.28,2402999996.0
2007-12-11 17:20:00,110.29,110.3,110.15,110.24,3396200003.0
2007-12-11 17:25:00,110.24,110.36,110.22,110.31,3490500000.0
2007-12-11 17:30:00,110.31,110.35,110.26,110.34,3481800011.0
2007-12-11 17:35:00,110.34,110.44,110.34,110.41,4174400011.0
2007-12-11 17:40:00,110.41,110.44,110.32,110.35,3715200010.0
2007-12-11 17:45:00,110.35,110.38,110.26,110.27,1483099997.0
2007-12-11 17:50:00,110.27,110.36,110.26,110.33,3030100009.0
2007-12-11 17:55:00,110.32,110.42,110.31,110.31,2606400006.0
2007-12-11 18:00:00,110.32,110.37,110.29,110.33,2028400000.0
2007-12-11 18:05:00,110.33,110.36,110.28,110.32,1729100001.0
2007-12-11 18:10:00,110.33,110.41,110.31,110.37,2050600000.0
2007-12-11 18:15:00,110.37,110.38,110.3,110.38,2284199999.0
2007-12-11 18:20:00,110.38,110.43,110.34,110.4,3850500036.0
2007-12-11 18:25:00,110.4,110.49,110.4,110.49,3921200025.0
2007-12-11 18:30:00,110.49,110.5,110.435,110.435,2660099997.0
2007-12-11 18:35:00,110.435,110.49,110.42,110.445,3252899999.0
2007-12-11 18:40:00,110.45,110.49,110.45,110.47,2573399995.0
2007-12-11 18:45:00,110.47,110.52,110.47,110.49,3284100004.0
2007-12-11 18:50:00,110.49,110.64,110.49,110.63,3424700002.0
2007-12-11 18:55:00,110.63,110.64,110.525,110.545,3826900002.0
2007-12-11 19:00:00,110.545,110.61,110.53,110.545,3005499979.0
2007-12-11 19:05:00,110.55,110.58,110.5,110.58,3044499994.0
2007-12-11 19:10:00,110.58,110.59,110.54,110.55,1758699997.0
2007-12-11 19:15:00,110.55,110.59,110.53,110.57,1577899998.0
2007-12-11 19:20:00,110.57,110.63,110.57,110.62,1731799995.0
2007-12-11 19:25:00,110.62,110.64,110.6,110.64,736800000.0
2007-12-11 19:30:00,110.64,110.67,110.58,110.58,1383000001.0
2007-12-11 19:35:00,110.58,110.65,110.57,110.61,1367299999.0
2007-12-11 19:40:00,110.62,110.69,110.61,110.67,1250900002.0
2007-12-11 19:45:00,110.67,110.67,110.61,110.63,1596199999.0
2007-12-11 19:50:00,110.63,110.65,110.62,110.635,1851000009.0
2007-12-11 19:55:00,110.64,110.64,110.57,110.615,1854000001.0
2007-12-11 20:00:00,110.615,110.63,110.55,110.57,1979499992.0
2007-12-11 20:05:00,110.58,110.58,110.52,110.54,2052499996.0
2007-12-11 20:10:00,110.54,110.57,110.5,110.53,1456199993.0
2007-12-11 20:15:00,110.52,110.56,110.5,110.53,1163300000.0
2007-12-11 20:20:00,110.54,110.63,110.53,110.62,1071999999.0
2007-12-11 20:25:00,110.62,110.76,110.595,110.74,2812200000.0
2007-12-11 20:30:00,110.75,110.95,110.73,110.85,3826499998.0
2007-12-11 20:35:00,110.85,110.89,110.77,110.8,1133500003.0
2007-12-11 20:40:00,110.8,110.8,110.76,110.79,800799997.0
2007-12-11 20:45:00,110.79,110.86,110.78,110.815,894500001.0
2007-12-11 20:50:00,109.16,110.815,109.14,110.78,1944400006.0
2007-12-11 20:55:00,110.78,110.82,110.76,110.81,1527899997.0
2007-12-11 21:00:00,110.81,110.85,110.78,110.79,1239599996.0
2007-12-11 21:05:00,110.79,110.95,110.785,110.94,1461799999.0
2007-12-11 21:10:00,110.94,111.13,110.855,111.13,1785000000.0
2007-12-11 21:15:00,111.02,111.13,110.05,110.31,2744300000.0
2007-12-11 21:20:00,110.31,110.38,109.04,109.21,4961999999.0
2007-12-11 21:25:00,109.21,109.63,109.2,109.58,4045200001.0
2007-12-11 21:30:00,109.58,109.69,109.46,109.65,3820300002.0
2007-12-11 21:35:00,109.65,109.66,109.22,109.29,5009000016.0
2007-12-11 21:40:00,109.29,109.32,108.81,108.98,4621899999.0
2007-12-11 21:45:00,108.96,109.21,108.96,109.15,4017100003.0
2007-12-11 21:50:00,109.17,109.42,109.14,109.41,3504499999.0
2007-12-11 21:55:00,109.39,109.51,109.335,109.39,3675299997.0
2007-12-11 22:00:00,109.39,109.41,109.05,109.14,4763699999.0
2007-12-11 22:05:00,109.14,109.16,109.08,109.16,3863500001.0
2007-12-11 22:10:00,109.17,109.17,109.03,109.03,3678200005.0
2007-12-11 22:15:00,109.03,109.09,108.9,108.945,3378199996.0
2007-12-11 22:20:00,108.945,108.97,108.73,108.75,5377599991.0
2007-12-11 22:25:00,108.75,109.02,108.74,108.965,4350299998.0
2007-12-11 22:30:00,108.965,109.05,108.93,108.97,4200499991.0
2007-12-11 22:35:00,108.97,108.98,108.85,108.87,2805699997.0
2007-12-11 22:40:00,108.87,108.99,108.85,108.935,3600099998.0
2007-12-11 22:45:00,108.935,108.94,108.82,108.86,3172999997.0
2007-12-11 22:50:00,108.86,108.97,108.805,108.97,2956600001.0
2007-12-11 22:55:00,108.97,109.11,108.96,109.045,3436299996.0
2007-12-11 23:00:00,109.045,109.06,108.97,109.0,3602399978.0
2007-12-11 23:05:00,109.0,109.01,108.81,108.845,3676699987.0
2007-12-11 23:10:00,108.84,108.91,108.83,108.905,2642699993.0
2007-12-11 23:15:00,108.905,108.94,108.86,108.875,1439599995.0
2007-12-11 23:20:00,108.88,108.95,108.86,108.94,1597700000.0
2007-12-11 23:25:00,108.94,109.065,108.92,109.055,1211700001.0
2007-12-11 23:30:00,109.055,109.055,108.965,109.04,2628700011.0
2007-12-11 23:35:00,109.04,109.07,109.025,109.06,1896799992.0
2007-12-11 23:40:00,109.06,109.06,109.0,109.04,1035399993.0
2007-12-11 23:45:00,109.04,109.06,109.005,109.025,1872099999.0
2007-12-11 23:50:00,109.025,109.08,109.01,109.06,1346799994.0
2007-12-11 23:55:00,109.05,109.07,108.94,108.99,756100000.0
2007-12-12 00:00:00,109.16,109.19,109.14,109.18,1504000000.0
2007-12-12 00:05:00,109.01,109.03,108.95,109.03,818900000.0
2007-12-12 00:10:00,109.04,109.19,109.04,109.18,1436700000.0
2007-12-12 00:15:00,109.18,109.22,109.11,109.13,1568800002.0
2007-12-12 00:20:00,109.13,109.245,109.11,109.23,943400001.0
2007-12-12 00:25:00,109.22,109.26,109.135,109.165,872400000.0
2007-12-12 00:30:00,109.165,109.215,109.1,109.13,1316499999.0
2007-12-12 00:35:00,109.13,109.22,109.13,109.19,967899997.0
2007-12-12 00:40:00,109.19,109.19,109.15,109.19,562500000.0
2007-12-12 00:45:00,109.19,109.26,109.19,109.205,1199700001.0
2007-12-12 00:50:00,109.205,109.23,109.19,109.22,792699996.0
2007-12-12 00:55:00,109.22,109.23,109.15,109.17,658900000.0
2007-12-12 01:00:00,109.17,109.22,109.12,109.175,1719399998.0
2007-12-12 01:05:00,109.18,109.2,109.15,109.18,1563000001.0
2007-12-12 01:10:00,109.175,109.19,109.13,109.16,1566300003.0
2007-12-12 01:15:00,109.16,109.24,109.11,109.165,1883300000.0
2007-12-12 01:20:00,109.175,109.23,109.14,109.225,1312900000.0
2007-12-12 01:25:00,109.225,109.35,109.225,109.31,1091100000.0
2007-12-12 01:30:00,109.31,109.33,109.29,109.325,1188800000.0
2007-12-12 01:35:00,109.325,109.37,109.32,109.33,948500000.0
2007-12-12 01:40:00,109.33,109.37,109.315,109.365,1706299992.0
2007-12-12 01:45:00,109.37,109.41,109.33,109.395,2269199984.0
2007-12-12 01:50:00,109.395,109.47,109.355,109.46,2075599995.0
2007-12-12 01:55:00,109.46,109.53,109.455,109.52,2436100000.0
2007-12-12 02:00:00,109.515,109.54,109.455,109.48,3088900000.0
2007-12-12 02:05:00,109.48,109.52,109.47,109.5,2222300000.0
2007-12-12 02:10:00,109.5,109.51,109.46,109.48,1610399999.0
2007-12-12 02:15:00,109.49,109.49,109.46,109.47,1058000000.0
2007-12-12 02:20:00,109.47,109.53,109.415,109.47,2087100000.0
2007-12-12 02:25:00,109.47,109.54,109.44,109.54,3479200001.0
2007-12-12 02:30:00,109.54,109.57,109.51,109.545,1883800000.0
2007-12-12 02:35:00,109.545,109.615,109.53,109.58,2189800000.0
2007-12-12 02:40:00,109.58,109.68,109.57,109.61,2721500001.0
2007-12-12 02:45:00,109.61,109.7,109.605,109.645,2966000011.0
2007-12-12 02:50:00,109.64,109.64,109.545,109.585,3857600002.0
2007-12-12 02:55:00,109.585,109.61,109.56,109.595,2825600000.0
2007-12-12 03:00:00,109.59,109.59,109.5,109.51,2158900000.0
2007-12-12 03:05:00,109.51,109.65,109.5,109.65,3687100002.0
2007-12-12 03:10:00,109.65,109.655,109.58,109.6,2591800001.0
2007-12-12 03:15:00,109.61,109.65,109.54,109.595,3249400007.0
2007-12-12 03:20:00,109.595,109.625,109.57,109.62,1617700003.0
2007-12-12 03:25:00,109.615,109.665,109.58,109.665,1333200000.0
2007-12-12 03:30:00,109.665,109.695,109.65,109.685,2056900000.0
2007-12-12 03:35:00,109.685,109.99,109.67,109.89,4388600002.0
2007-12-12 03:40:00,109.89,109.965,109.84,109.885,3267199999.0
2007-12-12 03:45:00,109.885,109.92,109.86,109.905,2315000000.0
2007-12-12 03:50:00,109.905,109.91,109.88,109.885,1195199999.0
2007-12-12 03:55:00,109.885,109.885,109.82,109.83,1258899994.0
2007-12-12 04:00:00,109.83,109.85,109.81,109.85,1649699998.0
2007-12-12 04:05:00,109.84,109.86,109.7,109.78,1768199998.0
2007-12-12 04:10:00,109.78,109.79,109.7,109.715,2232999981.0
2007-12-12 04:15:00,109.71,109.75,109.69,109.695,1164800000.0
2007-12-12 04:20:00,109.695,109.72,109.675,109.71,1409399996.0
2007-12-12 04:25:00,109.71,109.73,109.69,109.72,1039299999.0
2007-12-12 04:30:00,109.71,109.76,109.7,109.73,455599997.0
2007-12-12 04:35:00,109.705,109.74,109.67,109.725,1338099986.0
2007-12-12 04:40:00,109.72,109.76,109.695,109.71,1283899999.0
2007-12-12 04:45:00,109.71,109.73,109.675,109.685,1466899999.0
2007-12-12 04:50:00,109.7,109.7,109.64,109.645,1070300000.0
2007-12-12 04:55:00,109.645,109.645,109.595,109.62,2258699986.0
2007-12-12 05:00:00,109.62,109.62,109.58,109.59,996399998.0
2007-12-12 05:05:00,109.59,109.645,109.46,109.645,1346199994.0
2007-12-12 05:10:00,109.645,109.705,109.62,109.66,1497799993.0
2007-12-12 05:15:00,109.66,109.72,109.65,109.69,844000000.0
2007-12-12 05:20:00,109.69,109.71,109.66,109.7,897100002.0
2007-12-12 05:25:00,109.7,109.74,109.68,109.72,2660800014.0
2007-12-12 05:30:00,109.72,109.73,109.695,109.72,911800005.0
2007-12-12 05:35:00,109.72,109.77,109.7,109.725,2931600031.0
2007-12-12 05:40:00,109.725,109.735,109.585,109.585,3166100033.0
2007-12-12 05:45:00,109.59,109.61,109.56,109.595,3569400018.0
2007-12-12 05:50:00,109.595,109.63,109.57,109.63,1774100008.0
2007-12-12 05:55:00,109.63,109.63,109.6,109.61,1762800001.0
2007-12-12 06:00:00,109.61,109.635,109.57,109.58,1385300023.0
2007-12-12 06:05:00,109.58,109.595,109.46,109.505,3172700007.0
2007-12-12 06:10:00,109.505,109.6,109.505,109.59,2263200003.0
2007-12-12 06:15:00,109.59,109.59,109.54,109.585,1563599993.0
2007-12-12 06:20:00,109.585,109.585,109.52,109.53,1163400003.0
2007-12-12 06:25:00,109.53,109.54,109.51,109.52,1200199996.0
2007-12-12 06:30:00,109.52,109.565,109.51,109.54,1496099996.0
2007-12-12 06:35:00,109.54,109.64,109.53,109.635,3473899984.0
2007-12-12 06:40:00,109.635,109.635,109.4,109.44,2516200002.0
2007-12-12 06:45:00,109.44,109.605,109.44,109.55,2504100012.0
2007-12-12 06:50:00,109.55,109.565,109.52,109.565,1190600009.0
2007-12-12 06:55:00,109.565,109.61,109.55,109.61,978900002.0
2007-12-12 07:00:00,109.61,109.63,109.58,109.6,1411100000.0
2007-12-12 07:05:00,109.615,109.62,109.58,109.58,518300002.0
2007-12-12 07:10:00,109.59,109.73,109.57,109.69,2574699988.0
2007-12-12 07:15:00,109.69,109.88,109.67,109.86,2750799972.0
2007-12-12 07:20:00,109.86,109.985,109.805,109.935,3292100015.0
2007-12-12 07:25:00,109.935,109.955,109.895,109.9,2542800029.0
2007-12-12 07:30:00,109.9,110.0,109.89,109.92,3348700044.0
2007-12-12 07:35:00,109.92,109.94,109.84,109.925,2550500014.0
2007-12-12 07:40:00,109.925,110.04,109.92,110.04,2510300024.0
2007-12-12 07:45:00,110.03,110.08,109.98,110.08,2179000004.0
2007-12-12 07:50:00,110.08,110.2,110.05,110.16,3456400014.0
2007-12-12 07:55:00,110.16,110.17,110.05,110.05,2974600006.0
2007-12-12 08:00:00,110.05,110.16,110.04,110.12,2907300002.0
2007-12-12 08:05:00,110.12,110.15,110.1,110.115,1798600000.0
2007-12-12 08:10:00,110.115,110.12,110.08,110.09,1130300000.0
2007-12-12 08:15:00,110.09,110.1,110.025,110.035,2591899996.0
2007-12-12 08:20:00,110.03,110.06,109.96,109.97,3790799989.0
2007-12-12 08:25:00,109.97,110.05,109.96,110.04,1889900030.0
2007-12-12 08:30:00,110.04,110.16,110.025,110.16,3781700041.0
2007-12-12 08:35:00,110.16,110.17,110.09,110.1,2296400011.0
2007-12-12 08:40:00,110.1,110.1,110.02,110.02,2225800008.0
2007-12-12 08:45:00,110.02,110.1,110.0,110.08,2238800006.0
2007-12-12 08:50:00,110.08,110.13,110.05,110.11,2250100023.0
2007-12-12 08:55:00,110.11,110.21,110.11,110.21,2728500013.0
2007-12-12 09:00:00,110.21,110.3,110.21,110.3,3430300001.0
2007-12-12 09:05:00,110.3,110.32,110.23,110.29,4252999980.0
2007-12-12 09:10:00,110.27,110.505,110.27,110.425,3696000001.0
2007-12-12 09:15:00,110.425,110.44,110.26,110.275,4774099994.0
2007-12-12 09:20:00,110.275,110.285,110.11,110.12,3933999999.0
2007-12-12 09:25:00,110.12,110.17,110.09,110.12,3867599977.0
2007-12-12 09:30:00,110.13,110.16,110.06,110.135,3131999979.0
2007-12-12 09:35:00,110.14,110.29,110.09,110.25,3549399980.0
2007-12-12 09:40:00,110.25,110.3,110.22,110.26,3444299973.0
2007-12-12 09:45:00,110.26,110.32,110.25,110.32,2903499976.0
2007-12-12 09:50:00,110.32,110.44,110.28,110.4,4772599977.0
2007-12-12 09:55:00,110.4,110.43,110.35,110.38,3183199984.0
2007-12-12 10:00:00,110.38,110.44,110.28,110.41,2767200001.0
2007-12-12 10:05:00,110.41,110.41,110.22,110.28,3920400000.0
2007-12-12 10:10:00,110.27,110.31,110.185,110.245,2548700001.0
2007-12-12 10:15:00,110.245,110.285,110.195,110.285,2243200000.0
2007-12-12 10:20:00,110.285,110.325,110.21,110.27,2436599994.0
2007-12-12 10:25:00,110.27,110.295,110.215,110.245,2619299994.0
2007-12-12 10:30:00,110.225,110.355,110.225,110.355,1255100000.0
2007-12-12 10:35:00,110.355,110.355,110.265,110.305,1224899996.0
2007-12-12 10:40:00,110.305,110.365,110.305,110.34,1643300000.0
2007-12-12 10:45:00,110.34,110.435,110.325,110.435,1353900000.0
2007-12-12 10:50:00,110.435,110.455,110.365,110.385,1371399999.0
2007-12-12 10:55:00,110.385,110.435,110.365,110.365,1866699998.0
2007-12-12 11:00:00,110.355,110.395,110.315,110.365,2260499994.0
2007-12-12 11:05:00,110.365,110.435,110.35,110.36,2414699990.0
2007-12-12 11:10:00,110.355,110.355,110.015,110.045,3842299987.0
2007-12-12 11:15:00,110.055,110.185,110.03,110.085,3268499995.0
2007-12-12 11:20:00,110.085,110.115,110.06,110.07,1979600000.0
2007-12-12 11:25:00,110.07,110.085,110.015,110.025,1445800000.0
2007-12-12 11:30:00,110.015,110.05,109.905,109.915,3258600006.0
2007-12-12 11:35:00,109.915,110.035,109.915,110.01,3886000005.0
2007-12-12 11:40:00,110.015,110.08,110.015,110.025,2667700001.0
2007-12-12 11:45:00,110.035,110.04,109.93,110.015,3717100000.0
2007-12-12 11:50:00,110.015,110.075,109.885,109.985,2586500004.0
2007-12-12 11:55:00,109.985,110.075,109.975,110.0,1954800000.0
2007-12-12 12:00:00,110.0,110.125,110.0,110.085,2057900000.0
2007-12-12 12:05:00,110.085,110.145,110.055,110.115,2378300002.0
2007-12-12 12:10:00,110.115,110.125,109.89,109.965,2573600000.0
2007-12-12 12:15:00,109.965,110.045,109.865,110.035,3248099994.0
2007-12-12 12:20:00,110.035,110.04,109.935,109.945,2026200000.0
2007-12-12 12:25:00,109.945,109.99,109.915,109.935,2633899998.0
2007-12-12 12:30:00,109.935,110.07,109.905,109.995,3486599999.0
2007-12-12 12:35:00,109.995,110.19,109.97,110.135,3437699998.0
2007-12-12 12:40:00,110.13,110.155,110.015,110.05,3529800005.0
2007-12-12 12:45:00,110.05,110.105,109.975,109.975,2290899995.0
2007-12-12 12:50:00,109.985,110.015,109.9,109.965,2535500003.0
2007-12-12 12:55:00,109.965,110.045,109.935,109.965,1910700000.0
2007-12-12 13:00:00,109.965,110.025,109.945,109.995,1905900001.0
2007-12-12 13:05:00,109.995,110.035,109.975,110.0,2460499999.0
2007-12-12 13:10:00,110.0,110.065,109.935,109.945,2372699999.0
2007-12-12 13:15:00,109.935,110.005,109.925,109.99,1733599997.0
2007-12-12 13:20:00,109.99,110.045,109.98,110.015,2167599998.0
2007-12-12 13:25:00,110.025,110.065,109.93,109.945,3721099986.0
2007-12-12 13:30:00,109.935,109.965,109.885,109.925,3497899989.0
2007-12-12 13:35:00,109.935,109.945,109.83,109.85,4102899983.0
2007-12-12 13:40:00,109.85,109.875,109.775,109.805,3398000001.0
2007-12-12 13:45:00,109.805,109.935,109.795,109.885,4330599980.0
2007-12-12 13:50:00,109.885,109.885,109.785,109.79,3196300016.0
2007-12-12 13:55:00,109.795,109.8,109.75,109.755,3420700013.0
2007-12-12 14:00:00,109.75,109.765,109.675,109.725,3069800010.0
2007-12-12 14:05:00,109.725,109.77,109.69,109.73,2269699986.0
2007-12-12 14:10:00,109.73,109.845,109.725,109.825,2264099997.0
2007-12-12 14:15:00,109.825,109.845,109.805,109.845,1865100008.0
2007-12-12 14:20:00,109.845,109.855,109.785,109.795,1041700004.0
2007-12-12 14:25:00,109.795,109.925,109.795,109.875,1786300001.0
2007-12-12 14:30:00,109.875,109.905,109.865,109.895,1693900000.0
2007-12-12 14:35:00,109.895,110.045,109.895,110.045,3390499994.0
2007-12-12 14:40:00,110.045,110.11,109.995,110.085,2439900000.0
2007-12-12 14:45:00,110.085,110.115,109.935,109.965,2675299991.0
2007-12-12 14:50:00,109.975,110.005,109.945,109.965,2343000009.0
2007-12-12 14:55:00,109.97,109.97,109.885,109.94,3669400003.0
2007-12-12 15:00:00,109.94,110.03,109.93,109.945,2889800008.0
2007-12-12 15:05:00,109.945,109.985,109.905,109.975,3321799995.0
2007-12-12 15:10:00,109.975,109.995,109.895,109.935,3769500001.0
2007-12-12 15:15:00,109.935,110.025,109.905,109.935,3807300010.0
2007-12-12 15:20:00,109.935,110.01,109.92,109.98,4827900008.0
2007-12-12 15:25:00,109.98,110.0,109.91,109.94,4012300007.0
2007-12-12 15:30:00,109.94,110.38,109.92,110.24,3772700005.0
2007-12-12 15:35:00,110.24,110.33,110.21,110.26,3921800000.0
2007-12-12 15:40:00,110.25,110.42,110.195,110.195,3938800000.0
2007-12-12 15:45:00,110.2,110.43,110.18,110.405,3653699999.0
2007-12-12 15:50:00,110.41,110.52,110.36,110.5,3229100007.0
2007-12-12 15:55:00,110.5,110.5,110.4,110.42,3762100006.0
2007-12-12 16:00:00,110.42,111.075,110.42,110.99,4284899999.0
2007-12-12 16:05:00,110.99,110.99,110.64,110.76,4408600004.0
2007-12-12 16:10:00,110.76,111.33,110.76,111.25,4392500002.0
2007-12-12 16:15:00,111.25,111.37,111.01,111.06,5217699991.0
2007-12-12 16:20:00,111.04,111.47,111.025,111.44,4262499998.0
2007-12-12 16:25:00,111.43,111.465,111.23,111.35,3412500011.0
2007-12-12 16:30:00,111.33,111.39,111.22,111.31,4183599996.0
2007-12-12 16:35:00,111.31,111.35,111.11,111.17,5404799995.0
2007-12-12 16:40:00,111.17,111.37,111.14,111.285,4497100003.0
2007-12-12 16:45:00,111.28,111.37,111.19,111.2,5288400025.0
2007-12-12 16:50:00,111.2,111.34,111.18,111.325,4823200016.0
2007-12-12 16:55:00,111.325,111.39,111.28,111.37,5454700048.0
2007-12-12 17:00:00,111.37,111.37,111.25,111.25,6450200071.0
2007-12-12 17:05:00,111.25,111.29,111.16,111.18,2694899997.0
2007-12-12 17:10:00,111.18,111.22,111.08,111.11,2679299997.0
2007-12-12 17:15:00,111.11,111.155,110.98,111.08,4983500026.0
2007-12-12 17:20:00,111.08,111.31,111.06,111.28,3043100002.0
2007-12-12 17:25:00,111.29,111.3,111.09,111.15,4079300016.0
2007-12-12 17:30:00,111.15,111.2,111.05,111.08,3144599997.0
2007-12-12 17:35:00,111.07,111.13,111.06,111.09,4431000019.0
2007-12-12 17:40:00,111.095,111.11,111.04,111.09,2106700005.0
2007-12-12 17:45:00,111.09,111.15,111.0,111.01,2682500004.0
2007-12-12 17:50:00,111.0,111.04,110.95,110.99,4902000012.0
2007-12-12 17:55:00,110.99,111.1,110.92,111.1,3974000002.0
2007-12-12 18:00:00,111.1,111.18,111.06,111.155,4547499999.0
2007-12-12 18:05:00,111.15,111.33,111.15,111.26,4380000002.0
2007-12-12 18:10:00,111.26,111.32,111.2,111.21,3340400005.0
2007-12-12 18:15:00,111.21,111.25,111.15,111.175,3418799996.0
2007-12-12 18:20:00,111.18,111.18,111.05,111.07,4044100001.0
2007-12-12 18:25:00,111.07,111.08,110.97,111.02,4202099993.0
2007-12-12 18:30:00,111.02,111.16,111.02,111.14,2913699985.0
2007-12-12 18:35:00,111.14,111.225,111.11,111.12,3363500019.0
2007-12-12 18:40:00,111.12,111.19,111.09,111.12,2495999993.0
2007-12-12 18:45:00,111.12,111.14,111.095,111.12,2960199988.0
2007-12-12 18:50:00,111.12,111.13,111.075,111.13,2501299987.0
2007-12-12 18:55:00,111.13,111.17,111.1,111.15,2406599991.0
2007-12-12 19:00:00,111.15,111.16,111.06,111.06,3260000005.0
2007-12-12 19:05:00,111.06,111.075,110.9,110.94,4189799994.0
2007-12-12 19:10:00,110.93,110.95,110.84,110.88,2715400004.0
2007-12-12 19:15:00,110.88,110.88,110.74,110.8,3535600002.0
2007-12-12 19:20:00,110.8,110.8,110.6,110.6,4154500002.0
2007-12-12 19:25:00,110.59,110.66,110.49,110.49,3634300003.0
2007-12-12 19:30:00,110.48,110.48,110.27,110.3,4251699997.0
2007-12-12 19:35:00,110.3,110.37,110.23,110.26,4283700007.0
2007-12-12 19:40:00,110.26,110.29,110.095,110.1,3947599999.0
2007-12-12 19:45:00,110.09,110.23,109.97,110.08,4059900001.0
2007-12-12 19:50:00,110.08,110.27,110.05,110.24,3811400001.0
2007-12-12 19:55:00,110.24,110.33,110.19,110.19,4463100021.0
2007-12-12 20:00:00,110.18,110.24,110.14,110.18,3256600003.0
2007-12-12 20:05:00,110.18,110.22,110.15,110.22,2680100015.0
2007-12-12 20:10:00,110.23,110.51,110.23,110.465,2841099997.0
2007-12-12 20:15:00,110.46,110.53,110.42,110.53,3270699999.0
2007-12-12 20:20:00,110.53,110.78,110.53,110.76,3437299997.0
2007-12-12 20:25:00,110.76,110.77,110.64,110.68,3725299994.0
2007-12-12 20:30:00,110.68,110.73,110.65,110.69,2242700004.0
2007-12-12 20:35:00,110.69,110.81,110.67,110.77,2693900005.0
2007-12-12 20:40:00,110.77,110.92,110.765,110.855,2727900000.0
2007-12-12 20:45:00,110.85,110.865,110.8,110.82,3070800014.0
2007-12-12 20:50:00,110.82,110.85,110.78,110.78,2801999989.0
2007-12-12 20:55:00,110.78,110.86,110.72,110.84,2106600000.0
2007-12-12 21:00:00,110.84,110.88,110.82,110.84,2778499990.0
2007-12-12 21:05:00,110.84,110.92,110.835,110.9,1659100009.0
2007-12-12 21:10:00,110.9,110.925,110.865,110.9,1472100001.0
2007-12-12 21:15:00,110.89,110.985,110.89,110.97,2034900002.0
2007-12-12 21:20:00,110.97,110.97,110.81,110.86,3876499997.0
2007-12-12 21:25:00,110.86,110.87,110.74,110.74,2770700001.0
2007-12-12 21:30:00,110.74,110.77,110.58,110.705,4241999997.0
2007-12-12 21:35:00,110.705,110.76,110.65,110.69,3161699987.0
2007-12-12 21:40:00,110.7,110.75,110.65,110.73,2227499991.0
2007-12-12 21:45:00,110.73,110.74,110.68,110.715,2556200000.0
2007-12-12 21:50:00,110.715,110.73,110.66,110.7,1957599991.0
2007-12-12 21:55:00,110.7,110.75,110.645,110.65,3005099999.0
2007-12-12 22:00:00,110.65,110.66,110.29,110.35,4765700009.0
2007-12-12 22:05:00,110.345,110.45,110.31,110.42,3530699998.0
2007-12-12 22:10:00,110.43,110.43,110.225,110.27,4697900001.0
2007-12-12 22:15:00,110.27,110.325,110.04,110.295,5288999990.0
2007-12-12 22:20:00,110.295,110.35,110.24,110.26,3977499994.0
2007-12-12 22:25:00,110.26,110.41,110.26,110.37,3597799991.0
2007-12-12 22:30:00,110.37,110.41,110.235,110.26,5293700011.0
2007-12-12 22:35:00,110.26,110.28,110.1,110.195,3790200005.0
2007-12-12 22:40:00,110.19,110.28,110.18,110.235,3931199994.0
2007-12-12 22:45:00,110.24,110.525,110.23,110.52,4524199990.0
2007-12-12 22:50:00,110.52,110.6,110.47,110.53,4939500004.0
2007-12-12 22:55:00,110.52,110.68,110.495,110.67,2593000004.0
2007-12-12 23:00:00,110.68,110.71,110.655,110.68,653300000.0
2007-12-12 23:05:00,110.68,110.73,110.665,110.7,638400000.0
2007-12-12 23:10:00,110.7,110.74,110.64,110.71,1287900002.0
2007-12-12 23:15:00,110.72,110.76,110.7,110.76,855299998.0
2007-12-12 23:20:00,110.76,110.78,110.715,110.72,1321499997.0
2007-12-12 23:25:00,110.72,110.73,110.66,110.69,1004300000.0
2007-12-12 23:30:00,110.69,110.71,110.66,110.69,1803999999.0
2007-12-12 23:35:00,110.69,110.795,110.67,110.79,1421299996.0
2007-12-12 23:40:00,110.79,110.82,110.73,110.74,1372900000.0
2007-12-12 23:45:00,110.75,110.8,110.72,110.76,1072400000.0
2007-12-12 23:50:00,110.76,110.86,110.76,110.845,1214300000.0
2007-12-12 23:55:00,110.845,110.875,110.8,110.83,589700000.0
2007-12-13 00:00:00,110.73,110.81,110.73,110.8,128000000.0
2007-12-13 00:05:00,110.81,110.82,110.72,110.76,139200000.0
2007-12-13 00:10:00,110.75,110.76,110.63,110.635,160700000.0
2007-12-13 00:15:00,110.655,110.815,110.655,110.8,782200000.0
2007-12-13 00:20:00,110.8,110.81,110.72,110.785,843000000.0
2007-12-13 00:25:00,110.785,110.82,110.74,110.805,396700000.0
2007-12-13 00:30:00,110.805,110.84,110.745,110.745,469100000.0
2007-12-13 00:35:00,110.8,110.835,110.765,110.8,559100000.0
2007-12-13 00:40:00,110.8,110.8,110.695,110.745,401700000.0
2007-12-13 00:45:00,110.785,110.81,110.745,110.81,707700000.0
2007-12-13 00:50:00,110.81,110.82,110.745,110.81,460900000.0
2007-12-13 00:55:00,110.81,110.82,110.755,110.775,329200000.0
2007-12-13 01:00:00,110.765,110.805,110.735,110.795,828300000.0
2007-12-13 01:05:00,110.795,110.815,110.74,110.76,1068500000.0
2007-12-13 01:10:00,110.76,110.765,110.665,110.72,3149900003.0
2007-12-13 01:15:00,110.72,110.795,110.72,110.785,1349400000.0
2007-12-13 01:20:00,110.775,110.8,110.735,110.775,280300000.0
2007-12-13 01:25:00,110.775,110.805,110.73,110.775,564200000.0
2007-12-13 01:30:00,110.775,110.78,110.735,110.765,662900000.0
2007-12-13 01:35:00,110.76,110.81,110.755,110.785,765199997.0
2007-12-13 01:40:00,110.785,110.795,110.765,110.77,699800000.0
2007-12-13 01:45:00,110.775,110.805,110.755,110.77,464300000.0
2007-12-13 01:50:00,110.77,110.79,110.725,110.725,1545200000.0
2007-12-13 01:55:00,110.71,110.74,110.63,110.715,1355500000.0
2007-12-13 02:00:00,110.715,110.725,110.585,110.585,1451700000.0
2007-12-13 02:05:00,110.585,110.585,110.495,110.53,317700000.0
2007-12-13 02:10:00,110.53,110.575,110.525,110.555,633600000.0
2007-12-13 02:15:00,110.555,110.575,110.48,110.535,1588400000.0
2007-12-13 02:20:00,110.49,110.565,110.47,110.485,1725700000.0
2007-12-13 02:25:00,110.485,110.495,110.455,110.48,208500000.0
2007-12-13 02:30:00,110.48,110.58,110.48,110.57,516900000.0
2007-12-13 02:35:00,110.565,110.58,110.515,110.52,157100000.0
2007-12-13 02:40:00,110.515,110.54,110.495,110.505,184800000.0
2007-12-13 02:45:00,110.5,110.52,110.44,110.46,1112499999.0
2007-12-13 02:50:00,110.46,110.505,110.45,110.46,974600000.0
2007-12-13 02:55:00,110.455,110.525,110.455,110.48,1340800000.0
2007-12-13 03:00:00,110.49,110.5,110.42,110.45,1011900000.0
2007-12-13 03:05:00,110.45,110.46,110.435,110.455,503800004.0
2007-12-13 03:10:00,110.455,110.62,110.455,110.575,1199100000.0
2007-12-13 03:15:00,110.575,110.62,110.55,110.55,1434900000.0
2007-12-13 03:20:00,110.55,110.55,110.485,110.485,1019700000.0
2007-12-13 03:25:00,110.495,110.52,110.475,110.48,163700000.0
2007-12-13 03:30:00,110.48,110.515,110.48,110.505,196500000.0
2007-12-13 03:35:00,110.505,110.515,110.49,110.49,85499998.0
2007-12-13 03:40:00,110.49,110.495,110.41,110.465,270600000.0
2007-12-13 03:45:00,110.465,110.485,110.45,110.46,269700000.0
2007-12-13 03:50:00,110.465,110.465,110.405,110.405,260900000.0
2007-12-13 03:55:00,110.405,110.42,110.375,110.38,91900000.0
2007-12-13 04:00:00,110.38,110.4,110.375,110.4,61800000.0
2007-12-13 04:05:00,110.4,110.4,110.375,110.385,68400000.0
2007-12-13 04:10:00,110.385,110.39,110.325,110.365,74700000.0
2007-12-13 04:15:00,110.365,110.41,110.36,110.41,174800000.0
2007-12-13 04:20:00,110.41,110.465,110.41,110.42,446600000.0
2007-12-13 04:25:00,110.42,110.465,110.415,110.45,1473700000.0
2007-12-13 04:30:00,110.45,110.515,110.445,110.46,870600000.0
2007-12-13 04:35:00,110.46,110.495,110.43,110.49,1398700002.0
2007-12-13 04:40:00,110.49,110.49,110.415,110.44,566300000.0
2007-12-13 04:45:00,110.44,110.545,110.425,110.515,483800000.0
2007-12-13 04:50:00,110.52,110.52,110.465,110.47,218200000.0
2007-12-13 04:55:00,110.47,110.495,110.455,110.465,258900000.0
2007-12-13 05:00:00,110.47,110.565,110.46,110.535,351100001.0
2007-12-13 05:05:00,110.535,110.545,110.52,110.53,133100000.0
2007-12-13 05:10:00,110.53,110.55,110.515,110.52,158800000.0
2007-12-13 05:15:00,110.52,110.525,110.505,110.515,144300000.0
2007-12-13 05:20:00,110.515,110.52,110.495,110.51,149400000.0
2007-12-13 05:25:00,110.51,110.55,110.5,110.55,85100000.0
2007-12-13 05:30:00,110.55,110.605,110.535,110.54,276900000.0
2007-12-13 05:35:00,110.535,110.575,110.5,110.565,1150700000.0
2007-12-13 05:40:00,110.56,110.595,110.525,110.54,1238800000.0
2007-12-13 05:45:00,110.535,110.64,110.535,110.63,373500000.0
2007-12-13 05:50:00,110.63,110.71,110.63,110.69,131300000.0
2007-12-13 05:55:00,110.69,110.71,110.675,110.69,329500000.0
2007-12-13 06:00:00,110.69,110.695,110.645,110.65,311600000.0
2007-12-13 06:05:00,110.65,110.67,110.63,110.635,41600000.0
2007-12-13 06:10:00,110.64,110.645,110.615,110.64,62900000.0
2007-12-13 06:15:00,110.65,110.65,110.63,110.64,37500000.0
2007-12-13 06:20:00,110.64,110.665,110.63,110.64,64900000.0
2007-12-13 06:25:00,110.64,110.67,110.595,110.66,1380400000.0
2007-12-13 06:30:00,110.66,110.675,110.63,110.645,617800000.0
2007-12-13 06:35:00,110.64,110.645,110.61,110.615,70600000.0
2007-12-13 06:40:00,110.615,110.64,110.61,110.61,42300000.0
2007-12-13 06:45:00,110.61,110.615,110.585,110.605,142300000.0
2007-12-13 06:50:00,110.605,110.605,110.565,110.59,204099999.0
2007-12-13 06:55:00,110.59,110.6,110.495,110.51,555700000.0
2007-12-13 07:00:00,110.51,110.52,110.455,110.48,323600000.0
2007-12-13 07:05:00,110.445,110.48,110.445,110.48,791100000.0
2007-12-13 07:10:00,110.48,110.5,110.465,110.475,803700000.0
2007-12-13 07:15:00,110.475,110.53,110.445,110.495,539200000.0
2007-12-13 07:20:00,110.495,110.505,110.42,110.42,394400000.0
2007-12-13 07:25:00,110.42,110.42,110.355,110.385,850300000.0
2007-12-13 07:30:00,110.375,110.425,110.335,110.4,1294099998.0
2007-12-13 07:35:00,110.4,110.41,110.285,110.315,1868200000.0
2007-12-13 07:40:00,110.315,110.325,110.255,110.325,1693600000.0
2007-12-13 07:45:00,110.325,110.4,110.305,110.345,1581400000.0
2007-12-13 07:50:00,110.345,110.36,110.315,110.325,257300000.0
2007-12-13 07:55:00,110.325,110.34,110.265,110.295,1217000000.0
2007-12-13 08:00:00,110.295,110.355,110.275,110.295,1415100000.0
2007-12-13 08:05:00,110.295,110.35,110.295,110.305,789900000.0
2007-12-13 08:10:00,110.305,110.4,110.305,110.33,877500000.0
2007-12-13 08:15:00,110.33,110.38,110.33,110.33,1141099993.0
2007-12-13 08:20:00,110.33,110.42,110.305,110.36,748400003.0
2007-12-13 08:25:00,110.365,110.415,110.32,110.37,1798699997.0
2007-12-13 08:30:00,110.37,110.39,110.335,110.38,1691600008.0
2007-12-13 08:35:00,110.375,110.395,110.355,110.385,669500000.0
2007-12-13 08:40:00,110.385,110.395,110.35,110.355,479300000.0
2007-12-13 08:45:00,110.355,110.395,110.315,110.345,746300000.0
2007-12-13 08:50:00,110.335,110.4,110.315,110.335,1723200003.0
2007-12-13 08:55:00,110.345,110.365,110.31,110.345,508800000.0
2007-12-13 09:00:00,110.35,110.385,110.205,110.295,1997200004.0
2007-12-13 09:05:00,110.285,110.33,110.26,110.3,2493700003.0
2007-12-13 09:10:00,110.3,110.32,110.29,110.315,1251100000.0
2007-12-13 09:15:00,110.325,110.345,110.26,110.26,1634199995.0
2007-12-13 09:20:00,110.26,110.355,110.245,110.335,2289499999.0
2007-12-13 09:25:00,110.335,110.4,110.335,110.345,1728000000.0
2007-12-13 09:30:00,110.345,110.345,110.22,110.25,1562399993.0
2007-12-13 09:35:00,110.25,110.255,110.165,110.205,2565700006.0
2007-12-13 09:40:00,110.205,110.275,110.17,110.275,1387500001.0
2007-12-13 09:45:00,110.275,110.29,110.2,110.22,2072800000.0
2007-12-13 09:50:00,110.22,110.22,110.055,110.075,738000000.0
2007-12-13 09:55:00,110.085,110.125,110.025,110.11,486000000.0
2007-12-13 10:00:00,110.105,110.125,109.935,109.975,2312000000.0
2007-12-13 10:05:00,109.975,110.13,109.955,110.1,860500000.0
2007-12-13 10:10:00,110.1,110.12,109.925,110.005,839700000.0
2007-12-13 10:15:00,109.995,110.02,109.94,109.975,405900000.0
2007-12-13 10:20:00,109.98,110.035,109.955,110.02,664500000.0
2007-12-13 10:25:00,110.015,110.06,109.95,109.99,1257099999.0
2007-12-13 10:30:00,109.985,110.02,109.985,110.02,146600000.0
2007-12-13 10:35:00,110.02,110.15,110.02,110.145,475500000.0
2007-12-13 10:40:00,110.145,110.21,110.135,110.19,1217300000.0
2007-12-13 10:45:00,110.185,110.265,110.15,110.25,763899998.0
2007-12-13 10:50:00,110.25,110.32,110.215,110.3,1454399998.0
2007-12-13 10:55:00,110.3,110.39,110.295,110.365,2406700006.0
2007-12-13 11:00:00,110.36,110.395,110.295,110.345,1971100000.0
2007-12-13 11:05:00,110.345,110.405,110.295,110.395,1327700000.0
2007-12-13 11:10:00,110.395,110.54,110.395,110.515,737400000.0
2007-12-13 11:15:00,110.515,110.52,110.405,110.51,1871200000.0
2007-12-13 11:20:00,110.51,110.6,110.485,110.535,1117900000.0
2007-12-13 11:25:00,110.53,110.58,110.4,110.43,1105500002.0
2007-12-13 11:30:00,110.43,110.43,110.29,110.37,1710600000.0
2007-12-13 11:35:00,110.37,110.405,110.16,110.225,1112900001.0
2007-12-13 11:40:00,110.225,110.39,110.195,110.365,2494000000.0
2007-12-13 11:45:00,110.365,110.375,110.225,110.28,2238400000.0
2007-12-13 11:50:00,110.285,110.32,110.215,110.265,1013999998.0
2007-12-13 11:55:00,110.265,110.3,110.245,110.295,312800000.0
2007-12-13 12:00:00,110.295,110.365,110.265,110.33,294200000.0
2007-12-13 12:05:00,110.33,110.38,110.31,110.375,505000000.0
2007-12-13 12:10:00,110.375,110.415,110.31,110.39,632299997.0
2007-12-13 12:15:00,110.38,110.38,110.29,110.325,615300000.0
2007-12-13 12:20:00,110.32,110.36,110.285,110.33,490400000.0
2007-12-13 12:25:00,110.335,110.35,110.295,110.3,469900000.0
2007-12-13 12:30:00,110.295,110.365,110.27,110.345,389400000.0
2007-12-13 12:35:00,110.345,110.47,110.325,110.47,366700000.0
2007-12-13 12:40:00,110.46,110.515,110.43,110.505,880200000.0
2007-12-13 12:45:00,110.505,110.54,110.45,110.49,1974800000.0
2007-12-13 12:50:00,110.49,110.585,110.475,110.575,418800000.0
2007-12-13 12:55:00,110.57,110.605,110.51,110.58,639000000.0
2007-12-13 13:00:00,110.585,110.63,110.565,110.58,213500000.0
2007-12-13 13:05:00,110.58,110.6,110.565,110.57,190500000.0
2007-12-13 13:10:00,110.575,110.615,110.555,110.61,172500002.0
2007-12-13 13:15:00,110.61,110.625,110.565,110.605,184900000.0
2007-12-13 13:20:00,110.61,110.75,110.55,110.555,1218100000.0
2007-12-13 13:25:00,110.555,110.575,110.385,110.39,442500000.0
2007-12-13 13:30:00,110.385,110.445,110.34,110.345,420500000.0
2007-12-13 13:35:00,110.345,110.375,110.325,110.36,593000000.0
2007-12-13 13:40:00,110.355,110.4,110.285,110.365,627800005.0
2007-12-13 13:45:00,110.365,110.365,110.23,110.27,425299997.0
2007-12-13 13:50:00,110.27,110.295,110.175,110.19,821799998.0
2007-12-13 13:55:00,110.19,110.27,110.19,110.255,588000000.0
2007-12-13 14:00:00,110.255,110.255,110.175,110.255,240999999.0
2007-12-13 14:05:00,110.25,110.44,110.245,110.385,448800000.0
2007-12-13 14:10:00,110.385,110.41,110.345,110.365,685300003.0
2007-12-13 14:15:00,110.375,110.42,110.265,110.335,1393300002.0
2007-12-13 14:20:00,110.345,110.38,110.285,110.295,3790400006.0
2007-12-13 14:25:00,110.3,110.32,110.265,110.275,311800001.0
2007-12-13 14:30:00,110.27,110.41,110.205,110.345,975600010.0
2007-12-13 14:35:00,110.35,110.44,110.325,110.36,429500000.0
2007-12-13 14:40:00,110.355,110.385,110.28,110.305,658200000.0
2007-12-13 14:45:00,110.3,110.305,110.235,110.28,192500000.0
2007-12-13 14:50:00,110.285,110.325,110.25,110.265,937600000.0
2007-12-13 14:55:00,110.27,110.275,110.215,110.22,1088500000.0
2007-12-13 15:00:00,110.22,110.225,110.125,110.145,851600000.0
2007-12-13 15:05:00,110.145,110.3,110.08,110.255,627800000.0
2007-12-13 15:10:00,110.245,110.29,110.075,110.09,937700000.0
2007-12-13 15:15:00,110.095,110.195,110.06,110.14,654700000.0
2007-12-13 15:20:00,110.145,110.195,110.13,110.19,610700001.0
2007-12-13 15:25:00,110.195,110.245,110.145,110.145,610599998.0
2007-12-13 15:30:00,110.145,110.3,110.145,110.255,1313200000.0
2007-12-13 15:35:00,110.255,110.615,110.205,110.455,884399998.0
2007-12-13 15:40:00,110.455,110.66,110.375,110.66,700800000.0
2007-12-13 15:45:00,110.655,110.67,110.565,110.61,368200000.0
2007-12-13 15:50:00,110.61,110.62,110.41,110.41,531700000.0
2007-12-13 15:55:00,110.41,110.475,110.31,110.4,771500000.0
2007-12-13 16:00:00,110.4,110.515,110.4,110.455,617800000.0
2007-12-13 16:05:00,110.46,110.49,110.425,110.465,272000000.0
2007-12-13 16:10:00,110.47,110.54,110.465,110.52,477500000.0
2007-12-13 16:15:00,110.52,110.605,110.52,110.605,303600000.0
2007-12-13 16:20:00,110.605,110.685,110.57,110.67,515400000.0
2007-12-13 16:25:00,110.665,110.88,110.65,110.845,564699999.0
2007-12-13 16:30:00,110.845,110.865,110.75,110.835,544100000.0
2007-12-13 16:35:00,110.835,110.895,110.795,110.815,639700000.0
2007-12-13 16:40:00,110.815,110.855,110.76,110.775,493200000.0
2007-12-13 16:45:00,110.775,110.8,110.515,110.525,420700001.0
2007-12-13 16:50:00,110.52,110.57,110.47,110.505,817100004.0
2007-12-13 16:55:00,110.505,110.555,110.395,110.395,732400000.0
2007-12-13 17:00:00,110.395,110.49,110.335,110.405,876800000.0
2007-12-13 17:05:00,110.405,110.47,110.36,110.445,549100001.0
2007-12-13 17:10:00,110.44,110.6,110.44,110.445,945000002.0
2007-12-13 17:15:00,110.445,110.56,110.44,110.445,616600000.0
2007-12-13 17:20:00,110.445,110.545,110.425,110.47,608599999.0
2007-12-13 17:25:00,110.475,110.555,110.37,110.41,895700000.0
2007-12-13 17:30:00,110.4,110.56,110.37,110.415,689400000.0
2007-12-13 17:35:00,110.415,110.555,110.415,110.51,615399999.0
2007-12-13 17:40:00,110.51,110.58,110.46,110.47,611900001.0
2007-12-13 17:45:00,110.47,110.48,110.195,110.205,699500000.0
2007-12-13 17:50:00,110.21,110.355,110.19,110.295,571600000.0
2007-12-13 17:55:00,110.295,110.3,110.035,110.065,700600000.0
2007-12-13 18:00:00,110.065,110.125,109.985,110.09,992900002.0
2007-12-13 18:05:00,110.09,110.115,109.84,110.05,862800001.0
2007-12-13 18:10:00,110.05,110.1,109.975,109.985,1377600000.0
2007-12-13 18:15:00,109.985,110.115,109.915,110.065,696100000.0
2007-12-13 18:20:00,110.065,110.085,109.975,109.975,567000000.0
2007-12-13 18:25:00,109.975,110.08,109.96,110.025,802799999.0
2007-12-13 18:30:00,110.025,110.135,110.02,110.1,439300000.0
2007-12-13 18:35:00,110.1,110.235,110.09,110.195,295999997.0
2007-12-13 18:40:00,110.195,110.24,110.17,110.175,568800000.0
2007-12-13 18:45:00,110.165,110.175,110.06,110.065,1022500001.0
2007-12-13 18:50:00,110.065,110.07,109.915,109.94,1150400002.0
2007-12-13 18:55:00,109.955,110.02,109.865,109.87,706100000.0
2007-12-13 19:00:00,109.875,109.975,109.825,109.97,511900000.0
2007-12-13 19:05:00,109.97,109.98,109.905,109.955,188000000.0
2007-12-13 19:10:00,109.955,109.97,109.85,109.875,613800000.0
2007-12-13 19:15:00,109.875,109.905,109.825,109.83,286700000.0
2007-12-13 19:20:00,109.83,109.845,109.735,109.755,285400000.0
2007-12-13 19:25:00,109.755,109.805,109.75,109.785,167100000.0
2007-12-13 19:30:00,109.785,109.79,109.635,109.71,396100000.0
2007-12-13 19:35:00,109.705,109.76,109.69,109.755,216200000.0
2007-12-13 19:40:00,109.755,109.77,109.685,109.69,233400000.0
2007-12-13 19:45:00,109.69,109.75,109.615,109.62,337500000.0
2007-12-13 19:50:00,109.625,109.69,109.545,109.6,356900000.0
2007-12-13 19:55:00,109.595,109.725,109.585,109.68,283600000.0
2007-12-13 20:00:00,109.68,109.75,109.645,109.725,304000000.0
2007-12-13 20:05:00,109.73,109.76,109.635,109.67,615400000.0
2007-12-13 20:10:00,109.675,109.7,109.66,109.67,227900000.0
2007-12-13 20:15:00,109.67,109.775,109.67,109.74,490900000.0
2007-12-13 20:20:00,109.74,109.755,109.58,109.645,374200000.0
2007-12-13 20:25:00,109.645,109.72,109.62,109.705,310400000.0
2007-12-13 20:30:00,109.705,109.735,109.68,109.705,268600000.0
2007-12-13 20:35:00,109.705,109.79,109.675,109.7,348400000.0
2007-12-13 20:40:00,109.695,109.705,109.54,109.57,272600000.0
2007-12-13 20:45:00,109.57,109.615,109.565,109.575,338200000.0
2007-12-13 20:50:00,109.575,109.725,109.575,109.715,99300000.0
2007-12-13 20:55:00,109.715,109.765,109.705,109.745,431800000.0
2007-12-13 21:00:00,109.74,109.885,109.705,109.885,299099999.0
2007-12-13 21:05:00,109.885,109.97,109.835,109.89,536500000.0
2007-12-13 21:10:00,109.885,109.915,109.79,109.895,150200000.0
2007-12-13 21:15:00,109.895,109.99,109.875,109.95,306700000.0
2007-12-13 21:20:00,109.945,110.045,109.935,110.005,1150600000.0
2007-12-13 21:25:00,110.005,110.015,109.935,109.975,340400000.0
2007-12-13 21:30:00,109.975,110.03,109.92,109.92,329700000.0
2007-12-13 21:35:00,109.92,109.975,109.885,109.925,311800000.0
2007-12-13 21:40:00,109.925,109.96,109.895,109.94,132200000.0
2007-12-13 21:45:00,109.94,109.955,109.84,109.86,147399999.0
2007-12-13 21:50:00,109.85,109.92,109.84,109.905,181500000.0
2007-12-13 21:55:00,109.905,109.92,109.86,109.86,218000000.0
2007-12-13 22:00:00,109.86,109.94,109.86,109.895,122100000.0
2007-12-13 22:05:00,109.895,109.9,109.825,109.855,151000000.0
2007-12-13 22:10:00,109.86,109.895,109.835,109.84,120600000.0
2007-12-13 22:15:00,109.83,109.915,109.765,109.89,500600000.0
2007-12-13 22:20:00,109.885,109.935,109.875,109.915,214400000.0
2007-12-13 22:25:00,109.915,110.02,109.905,110.01,251500000.0
2007-12-13 22:30:00,110.015,110.035,109.955,109.995,1252300002.0
2007-12-13 22:35:00,109.995,110.0,109.915,109.945,2336400011.0
2007-12-13 22:40:00,109.945,110.0,109.93,109.995,1633500011.0
2007-12-13 22:45:00,110.0,110.065,109.985,110.03,2745600003.0
2007-12-13 22:50:00,110.03,110.04,109.985,109.985,1965899995.0
2007-12-13 22:55:00,109.985,110.005,109.955,109.985,2279999991.0
2007-12-13 23:00:00,109.985,110.055,109.975,110.02,1288000004.0
2007-12-13 23:05:00,110.02,110.02,109.955,109.965,2051999998.0
2007-12-13 23:10:00,109.975,109.995,109.945,109.95,1127300004.0
2007-12-13 23:15:00,109.95,109.97,109.935,109.955,1133400003.0
2007-12-13 23:20:00,109.955,109.955,109.895,109.915,1962800003.0
2007-12-13 23:25:00,109.915,109.925,109.855,109.865,707700007.0
2007-12-13 23:30:00,109.865,109.89,109.855,109.885,800400000.0
2007-12-13 23:35:00,109.885,109.895,109.825,109.84,1795700000.0
2007-12-13 23:40:00,109.84,109.855,109.815,109.845,955700000.0
2007-12-13 23:45:00,109.845,109.88,109.835,109.865,1023500000.0
2007-12-13 23:50:00,109.865,109.92,109.85,109.895,1233200000.0
2007-12-13 23:55:00,109.895,109.925,109.87,109.91,611900000.0
2007-12-14 00:00:00,109.92,109.93,109.9,109.93,1448400000.0
2007-12-14 00:05:00,109.89,109.95,109.85,109.92,2022300000.0
2007-12-14 00:10:00,109.92,109.95,109.89,109.91,647200000.0
2007-12-14 00:15:00,109.91,109.96,109.9,109.935,225100000.0
2007-12-14 00:20:00,109.94,110.07,109.93,109.97,118200000.0
2007-12-14 00:25:00,109.96,109.97,109.92,109.95,294400000.0
2007-12-14 00:30:00,109.95,109.95,109.915,109.915,199900000.0
2007-12-14 00:35:00,109.92,109.93,109.915,109.93,60800000.0
2007-12-14 00:40:00,109.93,109.96,109.93,109.94,76000000.0
2007-12-14 00:45:00,109.94,110.17,109.93,110.15,324200000.0
2007-12-14 00:50:00,110.18,110.24,109.92,109.94,234100000.0
2007-12-14 00:55:00,109.95,109.97,109.93,109.94,99300000.0
2007-12-14 01:00:00,109.94,109.945,109.9,109.925,284400000.0
2007-12-14 01:05:00,109.925,109.97,109.92,109.935,168800000.0
2007-12-14 01:10:00,109.935,109.96,109.93,109.96,59200000.0
2007-12-14 01:15:00,109.96,110.04,109.96,110.035,494100000.0
2007-12-14 01:20:00,110.035,110.1,110.035,110.1,290100000.0
2007-12-14 01:25:00,110.1,110.125,110.07,110.125,292600000.0
2007-12-14 01:30:00,110.12,110.155,110.12,110.135,232800000.0
2007-12-14 01:35:00,110.135,110.14,110.085,110.1,66400000.0
2007-12-14 01:40:00,110.105,110.125,110.095,110.115,117300000.0
2007-12-14 01:45:00,110.11,110.18,110.095,110.16,105000000.0
2007-12-14 01:50:00,110.17,110.29,110.14,110.195,1255800000.0
2007-12-14 01:55:00,110.195,110.235,110.085,110.135,1919500003.0
2007-12-14 02:00:00,110.135,110.2,110.115,110.195,421800000.0
2007-12-14 02:05:00,110.195,110.235,110.18,110.225,97300000.0
2007-12-14 02:10:00,110.225,110.335,110.205,110.295,229300000.0
2007-12-14 02:15:00,110.285,110.44,110.285,110.44,353300000.0
2007-12-14 02:20:00,110.44,110.495,110.435,110.47,541400000.0
2007-12-14 02:25:00,110.47,110.47,110.385,110.42,404100000.0
2007-12-14 02:30:00,110.42,110.47,110.365,110.365,205900000.0
2007-12-14 02:35:00,110.365,110.38,110.3,110.33,254800000.0
2007-12-14 02:40:00,110.33,110.34,110.265,110.285,101900000.0
2007-12-14 02:45:00,110.285,110.31,110.145,110.255,719700000.0
2007-12-14 02:50:00,110.255,110.31,110.21,110.265,693300000.0
2007-12-14 02:55:00,110.265,110.32,110.22,110.235,1079800000.0
2007-12-14 03:00:00,110.235,110.28,110.205,110.265,411700000.0
2007-12-14 03:05:00,110.265,110.385,110.255,110.375,472200000.0
2007-12-14 03:10:00,110.375,110.45,110.355,110.43,711700000.0
2007-12-14 03:15:00,110.425,110.46,110.295,110.315,594500000.0
2007-12-14 03:20:00,110.315,110.345,110.305,110.315,171900000.0
2007-12-14 03:25:00,110.32,110.365,110.31,110.36,132500000.0
2007-12-14 03:30:00,110.36,110.375,110.285,110.305,208000000.0
2007-12-14 03:35:00,110.31,110.325,110.28,110.325,384200000.0
2007-12-14 03:40:00,110.325,110.365,110.32,110.32,654500000.0
2007-12-14 03:45:00,110.325,110.33,110.275,110.31,379900000.0
2007-12-14 03:50:00,110.31,110.335,110.305,110.315,475000000.0
2007-12-14 03:55:00,110.315,110.34,110.305,110.33,240000000.0
2007-12-14 04:00:00,110.33,110.345,110.31,110.335,235100000.0
2007-12-14 04:05:00,110.335,110.335,110.27,110.29,43600000.0
2007-12-14 04:10:00,110.285,110.32,110.27,110.315,54400000.0
2007-12-14 04:15:00,110.315,110.34,110.28,110.32,149900000.0
2007-12-14 04:20:00,110.32,110.345,110.31,110.34,19800000.0
2007-12-14 04:25:00,110.34,110.39,110.325,110.365,144800000.0
2007-12-14 04:30:00,110.365,110.43,110.35,110.43,942199997.0
2007-12-14 04:35:00,110.425,110.465,110.405,110.435,273500000.0
2007-12-14 04:40:00,110.435,110.495,110.43,110.435,614000000.0
2007-12-14 04:45:00,110.435,110.475,110.385,110.385,174200000.0
2007-12-14 04:50:00,110.45,110.45,110.37,110.395,41100000.0
2007-12-14 04:55:00,110.39,110.45,110.38,110.415,28200000.0
2007-12-14 05:00:00,110.4,110.43,110.385,110.415,153000000.0
2007-12-14 05:05:00,110.415,110.42,110.385,110.385,111500000.0
2007-12-14 05:10:00,110.385,110.39,110.37,110.37,90100000.0
2007-12-14 05:15:00,110.37,110.385,110.36,110.365,145100000.0
2007-12-14 05:20:00,110.37,110.405,110.365,110.4,42600000.0
2007-12-14 05:25:00,110.4,110.4,110.385,110.4,47100000.0
2007-12-14 05:30:00,110.395,110.435,110.395,110.425,129600000.0
2007-12-14 05:35:00,110.43,110.45,110.415,110.435,205400000.0
2007-12-14 05:40:00,110.43,110.435,110.385,110.395,107700000.0
2007-12-14 05:45:00,110.395,110.445,110.39,110.435,114200000.0
2007-12-14 05:50:00,110.435,110.45,110.395,110.395,90200000.0
2007-12-14 05:55:00,110.395,110.405,110.365,110.37,104100000.0
2007-12-14 06:00:00,110.37,110.375,110.3,110.3,185500000.0
2007-12-14 06:05:00,110.305,110.335,110.285,110.295,110900000.0
2007-12-14 06:10:00,110.295,110.335,110.29,110.315,54500000.0
2007-12-14 06:15:00,110.315,110.335,110.31,110.315,39000000.0
2007-12-14 06:20:00,110.315,110.39,110.305,110.345,141700000.0
2007-12-14 06:25:00,110.35,110.365,110.32,110.335,173400000.0
2007-12-14 06:30:00,110.335,110.34,110.24,110.25,291100000.0
2007-12-14 06:35:00,110.24,110.25,110.215,110.24,120800000.0
2007-12-14 06:40:00,110.235,110.24,110.215,110.22,65800000.0
2007-12-14 06:45:00,110.22,110.245,110.165,110.175,870499998.0
2007-12-14 06:50:00,110.175,110.2,110.155,110.2,815300000.0
2007-12-14 06:55:00,110.205,110.275,110.2,110.24,85600000.0
2007-12-14 07:00:00,110.235,110.3,110.235,110.27,617200000.0
2007-12-14 07:05:00,110.275,110.36,110.235,110.325,807299999.0
2007-12-14 07:10:00,110.325,110.375,110.32,110.365,226000000.0
2007-12-14 07:15:00,110.365,110.405,110.355,110.355,230100000.0
2007-12-14 07:20:00,110.365,110.395,110.355,110.37,319300000.0
2007-12-14 07:25:00,110.37,110.39,110.36,110.37,101300000.0
2007-12-14 07:30:00,110.37,110.4,110.37,110.39,34400000.0
2007-12-14 07:35:00,110.39,110.45,110.38,110.425,310599999.0
2007-12-14 07:40:00,110.435,110.44,110.4,110.415,66700000.0
2007-12-14 07:45:00,110.415,110.415,110.38,110.395,58000000.0
2007-12-14 07:50:00,110.395,110.405,110.385,110.395,70500000.0
2007-12-14 07:55:00,110.39,110.41,110.36,110.41,96500000.0
2007-12-14 08:00:00,110.41,110.41,110.365,110.38,91500000.0
2007-12-14 08:05:00,110.385,110.395,110.365,110.375,68100000.0
2007-12-14 08:10:00,110.37,110.44,110.365,110.44,63600000.0
2007-12-14 08:15:00,110.43,110.435,110.355,110.405,1283400000.0
2007-12-14 08:20:00,110.405,110.405,110.365,110.385,499400000.0
2007-12-14 08:25:00,110.385,110.415,110.37,110.41,102300000.0
2007-12-14 08:30:00,110.415,110.435,110.36,110.365,132400000.0
2007-12-14 08:35:00,110.37,110.4,110.34,110.345,230200000.0
2007-12-14 08:40:00,110.345,110.375,110.34,110.365,92900000.0
2007-12-14 08:45:00,110.37,110.37,110.33,110.355,83700000.0
2007-12-14 08:50:00,110.355,110.405,110.355,110.385,73100000.0
2007-12-14 08:55:00,110.39,110.405,110.31,110.33,631300000.0
2007-12-14 09:00:00,110.33,110.355,110.26,110.31,600600000.0
2007-12-14 09:05:00,110.32,110.35,110.3,110.35,190200000.0
2007-12-14 09:10:00,110.35,110.355,110.305,110.32,985999999.0
2007-12-14 09:15:00,110.325,110.36,110.315,110.325,1927599997.0
2007-12-14 09:20:00,110.335,110.38,110.315,110.37,491800000.0
2007-12-14 09:25:00,110.37,110.37,110.325,110.325,72100000.0
2007-12-14 09:30:00,110.33,110.34,110.285,110.295,41000000.0
2007-12-14 09:35:00,110.3,110.43,110.295,110.415,867299997.0
2007-12-14 09:40:00,110.42,110.42,110.265,110.295,510600002.0
2007-12-14 09:45:00,110.3,110.375,110.265,110.34,1265200002.0
2007-12-14 09:50:00,110.34,110.34,110.255,110.295,409100000.0
2007-12-14 09:55:00,110.3,110.355,110.295,110.34,125400000.0
2007-12-14 10:00:00,110.34,110.505,110.34,110.495,128300000.0
2007-12-14 10:05:00,110.495,110.54,110.465,110.465,349400000.0
2007-12-14 10:10:00,110.465,110.495,110.355,110.41,699299999.0
2007-12-14 10:15:00,110.41,110.485,110.39,110.485,280300000.0
2007-12-14 10:20:00,110.485,110.51,110.435,110.445,308600000.0
2007-12-14 10:25:00,110.445,110.505,110.44,110.465,228500000.0
2007-12-14 10:30:00,110.465,110.495,110.41,110.415,594300000.0
2007-12-14 10:35:00,110.415,110.505,110.405,110.42,934300002.0
2007-12-14 10:40:00,110.425,110.49,110.405,110.47,347999999.0
2007-12-14 10:45:00,110.475,110.535,110.465,110.505,68100000.0
2007-12-14 10:50:00,110.51,110.515,110.475,110.51,164300000.0
2007-12-14 10:55:00,110.51,110.585,110.505,110.585,127700000.0
2007-12-14 11:00:00,110.58,110.615,110.525,110.535,73500000.0
2007-12-14 11:05:00,110.53,110.555,110.5,110.545,189100000.0
2007-12-14 11:10:00,110.545,110.575,110.485,110.56,580200000.0
2007-12-14 11:15:00,110.56,110.66,110.51,110.645,414999999.0
2007-12-14 11:20:00,110.64,110.73,110.615,110.66,681800002.0
2007-12-14 11:25:00,110.66,110.705,110.615,110.645,757800002.0
2007-12-14 11:30:00,110.635,110.72,110.635,110.685,189400000.0
2007-12-14 11:35:00,110.685,110.69,110.585,110.61,642600000.0
2007-12-14 11:40:00,110.615,110.62,110.54,110.54,68900000.0
2007-12-14 11:45:00,110.54,110.55,110.45,110.485,1254500000.0
2007-12-14 11:50:00,110.485,110.57,110.475,110.525,1229500001.0
2007-12-14 11:55:00,110.525,110.575,110.49,110.565,1028700000.0
2007-12-14 12:00:00,110.57,110.57,110.485,110.505,1064800000.0
2007-12-14 12:05:00,110.52,110.555,110.5,110.53,690300000.0
2007-12-14 12:10:00,110.53,110.545,110.505,110.52,1063500000.0
2007-12-14 12:15:00,110.52,110.62,110.495,110.555,1511400001.0
2007-12-14 12:20:00,110.555,110.565,110.475,110.515,1767500000.0
2007-12-14 12:25:00,110.515,110.54,110.435,110.535,1872299999.0
2007-12-14 12:30:00,110.535,110.57,110.495,110.52,699600000.0
2007-12-14 12:35:00,110.525,110.545,110.34,110.42,1983000000.0
2007-12-14 12:40:00,110.425,110.465,110.38,110.455,868300000.0
2007-12-14 12:45:00,110.445,110.49,110.435,110.435,447000000.0
2007-12-14 12:50:00,110.43,110.5,110.415,110.445,1228400000.0
2007-12-14 12:55:00,110.45,110.585,110.435,110.505,1205700000.0
2007-12-14 13:00:00,110.525,110.57,110.475,110.56,907300000.0
2007-12-14 13:05:00,110.565,110.565,110.445,110.535,552800000.0
2007-12-14 13:10:00,110.535,110.595,110.515,110.58,596300000.0
2007-12-14 13:15:00,110.58,110.58,110.495,110.525,689900000.0
2007-12-14 13:20:00,110.525,110.57,110.495,110.525,1719100001.0
2007-12-14 13:25:00,110.525,110.57,110.495,110.515,976100000.0
2007-12-14 13:30:00,110.515,110.59,110.415,110.555,722200000.0
2007-12-14 13:35:00,110.56,110.595,110.4,110.4,817000000.0
2007-12-14 13:40:00,110.4,110.485,110.32,110.38,733100000.0
2007-12-14 13:45:00,110.38,110.455,110.305,110.42,1527700000.0
2007-12-14 13:50:00,110.42,110.815,110.38,110.665,1949000000.0
2007-12-14 13:55:00,110.66,110.755,110.54,110.59,2185900000.0
2007-12-14 14:00:00,110.6,110.795,110.535,110.775,1442100000.0
2007-12-14 14:05:00,110.775,110.83,110.74,110.74,1231700000.0
2007-12-14 14:10:00,110.74,110.775,110.645,110.675,946900000.0
2007-12-14 14:15:00,110.675,110.71,110.54,110.54,1047000000.0
2007-12-14 14:20:00,110.54,110.575,110.435,110.45,516900000.0
2007-12-14 14:25:00,110.45,110.465,110.385,110.42,660100000.0
2007-12-14 14:30:00,110.42,110.52,110.42,110.49,418000000.0
2007-12-14 14:35:00,110.49,110.58,110.49,110.515,1285700000.0
2007-12-14 14:40:00,110.52,110.53,110.35,110.43,1527900000.0
2007-12-14 14:45:00,110.435,110.5,110.365,110.465,1225000000.0
2007-12-14 14:50:00,110.45,110.47,110.355,110.425,619600000.0
2007-12-14 14:55:00,110.425,110.49,110.38,110.445,274900000.0
2007-12-14 15:00:00,110.445,110.475,110.39,110.395,153600000.0
2007-12-14 15:05:00,110.395,110.455,110.34,110.425,569100000.0
2007-12-14 15:10:00,110.435,110.46,110.345,110.405,562400000.0
2007-12-14 15:15:00,110.405,110.505,110.38,110.415,553400000.0
2007-12-14 15:20:00,110.415,110.485,110.355,110.48,942000000.0
2007-12-14 15:25:00,110.48,110.5,110.345,110.355,1189600000.0
2007-12-14 15:30:00,110.355,110.53,110.305,110.47,2345100000.0
2007-12-14 15:35:00,110.47,110.49,110.25,110.475,1355700000.0
2007-12-14 15:40:00,110.475,110.54,110.425,110.5,1493700000.0
2007-12-14 15:45:00,110.5,110.595,110.46,110.53,1781500001.0
2007-12-14 15:50:00,110.53,110.53,110.405,110.44,1332200000.0
2007-12-14 15:55:00,110.44,110.445,110.375,110.425,930000000.0
2007-12-14 16:00:00,110.425,110.63,110.405,110.41,1351300000.0
2007-12-14 16:05:00,110.425,110.46,110.265,110.375,2606499999.0
2007-12-14 16:10:00,110.375,110.39,110.24,110.305,1876200000.0
2007-12-14 16:15:00,110.295,110.455,110.295,110.405,2193799998.0
2007-12-14 16:20:00,110.405,110.5,110.385,110.475,1461100000.0
2007-12-14 16:25:00,110.475,110.48,110.4,110.445,798000000.0
2007-12-14 16:30:00,110.465,110.5,110.4,110.49,1426400000.0
2007-12-14 16:35:00,110.49,110.505,110.405,110.44,2132399999.0
2007-12-14 16:40:00,110.44,110.555,110.435,110.55,2334300001.0
2007-12-14 16:45:00,110.545,110.565,110.465,110.505,1382800000.0
2007-12-14 16:50:00,110.51,110.575,110.465,110.505,1050600000.0
2007-12-14 16:55:00,110.495,110.585,110.455,110.515,1386600000.0
2007-12-14 17:00:00,110.505,110.665,110.505,110.645,830900000.0
2007-12-14 17:05:00,110.645,110.835,110.64,110.805,2115800000.0
2007-12-14 17:10:00,110.805,110.94,110.805,110.915,2486000000.0
2007-12-14 17:15:00,110.915,111.025,110.84,110.975,2491000000.0
2007-12-14 17:20:00,110.975,111.03,110.895,110.915,1212400000.0
2007-12-14 17:25:00,110.915,110.925,110.865,110.905,1706399999.0
2007-12-14 17:30:00,110.905,110.97,110.855,110.925,1431400000.0
2007-12-14 17:35:00,110.925,111.005,110.925,110.975,1263100000.0
2007-12-14 17:40:00,110.97,111.16,110.97,111.125,1595400000.0
2007-12-14 17:45:00,111.125,111.165,111.055,111.11,1248800000.0
2007-12-14 17:50:00,111.105,111.175,111.095,111.155,1607600000.0
2007-12-14 17:55:00,111.155,111.405,111.145,111.375,1255700000.0
2007-12-14 18:00:00,111.365,111.435,111.305,111.325,1018499998.0
2007-12-14 18:05:00,111.325,111.375,111.27,111.325,1266400000.0
2007-12-14 18:10:00,111.325,111.41,111.31,111.35,1232400000.0
2007-12-14 18:15:00,111.35,111.415,111.315,111.41,571900000.0
2007-12-14 18:20:00,111.415,111.515,111.385,111.395,905700000.0
2007-12-14 18:25:00,111.41,111.705,111.385,111.68,1667900000.0
2007-12-14 18:30:00,111.68,111.825,111.66,111.8,1236400000.0
2007-12-14 18:35:00,111.8,111.86,111.775,111.775,1401800000.0
2007-12-14 18:40:00,111.775,111.875,111.73,111.785,1233900000.0
2007-12-14 18:45:00,111.785,111.835,111.725,111.805,1083100000.0
2007-12-14 18:50:00,111.805,111.895,111.77,111.805,1837900000.0
2007-12-14 18:55:00,111.805,111.855,111.775,111.825,1697400000.0
2007-12-14 19:00:00,111.825,111.865,111.76,111.785,3105100008.0
2007-12-14 19:05:00,111.775,111.875,111.775,111.865,2520500000.0
2007-12-14 19:10:00,111.875,112.005,111.865,111.925,2143900000.0
2007-12-14 19:15:00,111.925,111.925,111.815,111.865,1560700000.0
2007-12-14 19:20:00,111.865,111.885,111.805,111.815,2261300000.0
2007-12-14 19:25:00,111.815,111.825,111.685,111.695,2543500000.0
2007-12-14 19:30:00,111.69,111.735,111.655,111.665,4134699992.0
2007-12-14 19:35:00,111.655,111.675,111.59,111.62,2895599998.0
2007-12-14 19:40:00,111.625,111.675,111.61,111.635,1379200000.0
2007-12-14 19:45:00,111.635,111.685,111.595,111.6,1116900000.0
2007-12-14 19:50:00,111.6,111.705,111.505,111.65,2233599999.0
2007-12-14 19:55:00,111.645,111.695,111.605,111.625,2796400000.0
2007-12-14 20:00:00,111.625,111.64,111.55,111.55,2126200001.0
2007-12-14 20:05:00,111.55,111.645,111.55,111.645,2061100000.0
2007-12-14 20:10:00,111.645,111.675,111.635,111.665,1076400000.0
2007-12-14 20:15:00,111.68,111.705,111.565,111.6,2451800000.0
2007-12-14 20:20:00,111.6,111.665,111.595,111.655,2576199999.0
2007-12-14 20:25:00,111.655,111.735,111.655,111.685,840500000.0
2007-12-14 20:30:00,111.685,111.695,111.635,111.645,2185900004.0
2007-12-14 20:35:00,111.655,111.66,111.585,111.655,1859500000.0
2007-12-14 20:40:00,111.655,111.77,111.645,111.71,1622700000.0
2007-12-14 20:45:00,111.71,111.715,111.595,111.64,483300000.0
2007-12-14 20:50:00,111.64,111.675,111.605,111.615,305300000.0
2007-12-14 20:55:00,111.615,111.615,111.525,111.535,662900000.0
2007-12-14 21:00:00,111.525,111.565,111.395,111.445,1773700000.0
2007-12-14 21:05:00,111.445,111.46,111.33,111.35,611300000.0
2007-12-14 21:10:00,111.345,111.425,111.335,111.365,989000002.0
2007-12-14 21:15:00,111.38,111.41,111.355,111.375,527800000.0
2007-12-14 21:20:00,111.37,111.38,111.305,111.34,1074100000.0
2007-12-14 21:25:00,111.34,111.38,111.315,111.355,197300000.0
2007-12-14 21:30:00,111.355,111.395,111.345,111.385,195100000.0
2007-12-14 21:35:00,111.38,111.42,111.37,111.405,412500000.0
2007-12-14 21:40:00,111.405,111.425,111.365,111.365,915400000.0
2007-12-14 21:45:00,111.365,111.405,111.335,111.335,797100000.0
2007-12-14 21:50:00,111.335,111.385,111.295,111.375,727400000.0
2007-12-14 21:55:00,111.375,111.39,111.265,111.31,1205000000.0
2007-12-14 22:00:00,111.315,111.32,111.21,111.225,638900000.0
2007-12-14 22:05:00,111.205,111.27,111.205,111.23,499100000.0
2007-12-14 22:10:00,111.23,111.4,111.22,111.35,668799999.0
2007-12-14 22:15:00,111.355,111.355,111.235,111.27,952500000.0
2007-12-14 22:20:00,111.285,111.285,111.245,111.275,346700000.0
2007-12-14 22:25:00,111.26,111.27,111.235,111.245,413800000.0
2007-12-14 22:30:00,111.25,111.285,111.225,111.245,529800000.0
2007-12-14 22:35:00,111.25,111.345,111.24,111.32,1082200001.0
2007-12-14 22:40:00,111.32,111.395,111.3,111.39,847100000.0
2007-12-14 22:45:00,111.39,111.435,111.36,111.38,341600000.0
2007-12-14 22:50:00,111.365,111.455,111.355,111.41,675000000.0
2007-12-14 22:55:00,111.415,111.515,111.415,111.475,3690000000.0
2007-12-14 23:00:00,111.475,111.5,111.445,111.485,579700000.0
2007-12-17 00:00:00,111.3,111.41,111.28,111.395,372000000.0
2007-12-17 00:05:00,111.41,111.43,111.395,111.41,476600000.0
2007-12-17 00:10:00,111.41,111.42,111.35,111.39,982500000.0
2007-12-17 00:15:00,111.39,111.4,111.345,111.345,422200000.0
2007-12-17 00:20:00,111.36,111.37,111.3,111.3,600100000.0
2007-12-17 00:25:00,111.3,111.32,111.23,111.24,845500000.0
2007-12-17 00:30:00,111.24,111.26,111.23,111.25,577800000.0
2007-12-17 00:35:00,111.25,111.26,111.22,111.22,894200000.0
2007-12-17 00:40:00,111.22,111.25,111.14,111.24,484000000.0
2007-12-17 00:45:00,111.24,111.26,111.16,111.18,204500000.0
2007-12-17 00:50:00,111.18,111.3,111.15,111.29,270800000.0
2007-12-17 00:55:00,111.29,111.31,111.24,111.25,175000000.0
2007-12-17 01:00:00,111.3,111.31,111.21,111.21,120000000.0
2007-12-17 01:05:00,111.21,111.245,111.2,111.24,1591400000.0
2007-12-17 01:10:00,111.22,111.265,111.22,111.24,377700000.0
2007-12-17 01:15:00,111.235,111.245,111.165,111.245,449400000.0
2007-12-17 01:20:00,111.24,111.255,111.175,111.185,160700000.0
2007-12-17 01:25:00,111.18,111.19,111.12,111.12,1839500000.0
2007-12-17 01:30:00,111.12,111.29,111.12,111.27,1932400000.0
2007-12-17 01:35:00,111.275,111.285,111.22,111.22,1446200000.0
2007-12-17 01:40:00,111.22,111.24,111.18,111.19,1283400000.0
2007-12-17 01:45:00,111.19,111.245,111.185,111.22,425300000.0
2007-12-17 01:50:00,111.22,111.275,111.21,111.265,187300000.0
2007-12-17 01:55:00,111.265,111.265,111.23,111.26,242800000.0
2007-12-17 02:00:00,111.26,111.31,111.175,111.2,307300000.0
2007-12-17 02:05:00,111.19,111.2,111.1,111.12,862200000.0
2007-12-17 02:10:00,111.12,111.12,111.06,111.06,172600000.0
2007-12-17 02:15:00,111.06,111.07,110.985,111.035,573300000.0
2007-12-17 02:20:00,111.035,111.05,111.01,111.04,426400000.0
2007-12-17 02:25:00,111.04,111.05,110.955,111.01,1989700000.0
2007-12-17 02:30:00,111.01,111.06,111.005,111.02,444600000.0
2007-12-17 02:35:00,111.02,111.075,111.015,111.05,443800000.0
2007-12-17 02:40:00,111.055,111.065,111.025,111.065,738400000.0
2007-12-17 02:45:00,111.06,111.1,111.025,111.09,514200000.0
2007-12-17 02:50:00,111.075,111.235,111.075,111.235,837000000.0
2007-12-17 02:55:00,111.225,111.225,111.18,111.21,1116200000.0
2007-12-17 03:00:00,111.21,111.25,111.19,111.22,1679800000.0
2007-12-17 03:05:00,111.22,111.285,111.185,111.21,1044700000.0
2007-12-17 03:10:00,111.205,111.205,111.16,111.17,314900000.0
2007-12-17 03:15:00,111.17,111.205,111.16,111.195,307300000.0
2007-12-17 03:20:00,111.2,111.25,111.185,111.24,400100000.0
2007-12-17 03:25:00,111.24,111.405,111.215,111.385,1516000000.0
2007-12-17 03:30:00,111.39,111.395,111.265,111.28,1308700000.0
2007-12-17 03:35:00,111.275,111.33,111.25,111.285,606800000.0
2007-12-17 03:40:00,111.285,111.355,111.275,111.3,432100000.0
2007-12-17 03:45:00,111.31,111.315,111.225,111.235,1326900000.0
2007-12-17 03:50:00,111.235,111.29,111.225,111.28,1252900000.0
2007-12-17 03:55:00,111.285,111.355,111.265,111.3,1931500003.0
2007-12-17 04:00:00,111.3,111.325,111.28,111.285,1459500000.0
2007-12-17 04:05:00,111.28,111.285,111.255,111.265,391900000.0
2007-12-17 04:10:00,111.265,111.275,111.245,111.275,454400000.0
2007-12-17 04:15:00,111.275,111.37,111.26,111.33,1715000000.0
2007-12-17 04:20:00,111.33,111.34,111.31,111.31,963900000.0
2007-12-17 04:25:00,111.325,111.345,111.295,111.305,3513200000.0
2007-12-17 04:30:00,111.305,111.315,111.26,111.265,1540500000.0
2007-12-17 04:35:00,111.265,111.305,111.265,111.305,432500000.0
2007-12-17 04:40:00,111.31,111.37,111.305,111.345,1087100000.0
2007-12-17 04:45:00,111.36,111.385,111.335,111.355,1127100000.0
2007-12-17 04:50:00,111.355,111.36,111.32,111.325,1545600000.0
2007-12-17 04:55:00,111.325,111.36,111.3,111.325,772599999.0
2007-12-17 05:00:00,111.34,111.355,111.28,111.31,1518900000.0
2007-12-17 05:05:00,111.31,111.32,111.29,111.315,966900000.0
2007-12-17 05:10:00,111.315,111.32,111.28,111.31,591600000.0
2007-12-17 05:15:00,111.31,111.34,111.295,111.33,1339600001.0
2007-12-17 05:20:00,111.33,111.33,111.305,111.305,747500000.0
2007-12-17 05:25:00,111.295,111.315,111.28,111.29,380500000.0
2007-12-17 05:30:00,111.295,111.3,111.215,111.28,1180400000.0
2007-12-17 05:35:00,111.28,111.28,111.235,111.26,576100000.0
2007-12-17 05:40:00,111.255,111.28,111.245,111.255,481000000.0
2007-12-17 05:45:00,111.26,111.32,111.25,111.31,217500000.0
2007-12-17 05:50:00,111.32,111.33,111.285,111.29,459500000.0
2007-12-17 05:55:00,111.29,111.29,111.26,111.275,269400000.0
2007-12-17 06:00:00,111.27,111.275,111.26,111.27,277900000.0
2007-12-17 06:05:00,111.27,111.28,111.265,111.27,91000000.0
2007-12-17 06:10:00,111.265,111.275,111.205,111.255,749700000.0
2007-12-17 06:15:00,111.245,111.275,111.225,111.23,1032099998.0
2007-12-17 06:20:00,111.23,111.385,111.215,111.385,753200000.0
2007-12-17 06:25:00,111.39,111.435,111.295,111.34,1989200000.0
2007-12-17 06:30:00,111.34,111.43,111.235,111.255,2314699998.0
2007-12-17 06:35:00,111.26,111.28,111.225,111.255,229100000.0
2007-12-17 06:40:00,111.255,111.255,111.215,111.245,890299999.0
2007-12-17 06:45:00,111.235,111.235,111.195,111.215,664700000.0
2007-12-17 06:50:00,111.22,111.235,111.2,111.225,388400000.0
2007-12-17 06:55:00,111.225,111.245,111.22,111.23,298000000.0
2007-12-17 07:00:00,111.225,111.245,111.225,111.24,185700000.0
2007-12-17 07:05:00,111.24,111.24,111.205,111.235,180000000.0
2007-12-17 07:10:00,111.23,111.24,111.2,111.21,136700000.0
2007-12-17 07:15:00,111.21,111.21,111.1,111.15,1066900000.0
2007-12-17 07:20:00,111.145,111.16,111.12,111.14,945700000.0
2007-12-17 07:25:00,111.14,111.155,111.115,111.12,1424200000.0
2007-12-17 07:30:00,111.12,111.14,111.115,111.13,678400000.0
2007-12-17 07:35:00,111.13,111.155,111.105,111.15,1035500000.0
2007-12-17 07:40:00,111.15,111.15,111.085,111.09,190200000.0
2007-12-17 07:45:00,111.09,111.15,111.085,111.105,615400000.0
2007-12-17 07:50:00,111.105,111.175,111.095,111.125,1754000000.0
2007-12-17 07:55:00,111.12,111.205,111.12,111.195,906700000.0
2007-12-17 08:00:00,111.21,111.21,111.125,111.135,947400000.0
2007-12-17 08:05:00,111.135,111.17,110.965,110.965,1754599999.0
2007-12-17 08:10:00,110.965,111.04,110.945,111.005,1704199999.0
2007-12-17 08:15:00,111.005,111.04,110.965,110.975,1824999998.0
2007-12-17 08:20:00,110.965,111.07,110.95,111.055,1113500000.0
2007-12-17 08:25:00,111.055,111.105,111.005,111.045,1190400001.0
2007-12-17 08:30:00,111.05,111.125,110.995,111.07,1484700002.0
2007-12-17 08:35:00,111.065,111.065,110.965,110.975,1193399998.0
2007-12-17 08:40:00,110.975,111.095,110.975,111.08,1147499997.0
2007-12-17 08:45:00,111.085,111.21,111.025,111.15,1014600000.0
2007-12-17 08:50:00,111.145,111.215,111.055,111.075,1769400000.0
2007-12-17 08:55:00,111.07,111.13,110.915,111.015,2536400000.0
2007-12-17 09:00:00,111.015,111.055,110.98,110.98,2433000000.0
2007-12-17 09:05:00,110.975,110.98,110.94,110.955,1917300003.0
2007-12-17 09:10:00,110.955,111.03,110.91,110.935,1067000000.0
2007-12-17 09:15:00,110.93,110.935,110.865,110.875,564000002.0
2007-12-17 09:20:00,110.875,110.895,110.86,110.885,130600000.0
2007-12-17 09:25:00,110.885,110.965,110.88,110.955,613600002.0
2007-12-17 09:30:00,110.955,111.015,110.935,111.015,362600000.0
2007-12-17 09:35:00,111.01,111.075,110.965,111.035,1943700001.0
2007-12-17 09:40:00,111.035,111.075,110.965,110.995,878700000.0
2007-12-17 09:45:00,110.99,111.08,110.985,111.02,1794400001.0
2007-12-17 09:50:00,111.025,111.05,110.855,110.875,1470900001.0
2007-12-17 09:55:00,110.875,111.005,110.87,110.925,483200000.0
2007-12-17 10:00:00,110.94,110.95,110.8,110.875,1312500000.0
2007-12-17 10:05:00,110.875,111.06,110.875,111.06,3596900001.0
2007-12-17 10:10:00,111.06,111.06,110.855,110.895,1971900000.0
2007-12-17 10:15:00,110.9,111.03,110.885,110.945,1575900003.0
2007-12-17 10:20:00,110.945,111.025,110.925,110.955,3084899994.0
2007-12-17 10:25:00,110.955,111.045,110.945,110.995,2785900000.0
2007-12-17 10:30:00,111.0,111.03,110.96,110.995,1216800000.0
2007-12-17 10:35:00,110.995,111.1,110.98,110.995,1870600008.0
2007-12-17 10:40:00,110.995,111.07,110.985,111.015,1135399999.0
2007-12-17 10:45:00,111.015,111.045,110.985,111.035,1609099998.0
2007-12-17 10:50:00,111.035,111.075,110.935,110.945,2088599999.0
2007-12-17 10:55:00,110.945,110.97,110.725,110.76,2420199999.0
2007-12-17 11:00:00,110.76,110.905,110.76,110.845,2005099998.0
2007-12-17 11:05:00,110.85,110.915,110.815,110.915,1101699997.0
2007-12-17 11:10:00,110.905,110.915,110.79,110.8,1650599997.0
2007-12-17 11:15:00,110.785,110.835,110.765,110.795,1183000001.0
2007-12-17 11:20:00,110.785,110.825,110.755,110.775,1790700002.0
2007-12-17 11:25:00,110.775,110.785,110.74,110.77,638900001.0
2007-12-17 11:30:00,110.77,110.835,110.75,110.815,1294200000.0
2007-12-17 11:35:00,110.815,110.87,110.765,110.8,916000001.0
2007-12-17 11:40:00,110.815,110.87,110.795,110.85,1638399995.0
2007-12-17 11:45:00,110.845,110.895,110.835,110.885,653099999.0
2007-12-17 11:50:00,110.895,110.935,110.87,110.935,641200001.0
2007-12-17 11:55:00,110.945,110.98,110.885,110.95,711800000.0
2007-12-17 12:00:00,110.95,110.965,110.885,110.915,568799999.0
2007-12-17 12:05:00,110.93,110.935,110.885,110.92,729299999.0
2007-12-17 12:10:00,110.915,110.97,110.915,110.955,1009099997.0
2007-12-17 12:15:00,110.965,111.025,110.955,111.025,829599999.0
2007-12-17 12:20:00,111.015,111.025,110.945,110.95,666100000.0
2007-12-17 12:25:00,110.95,110.98,110.815,110.835,862700000.0
2007-12-17 12:30:00,110.84,110.845,110.735,110.745,1619899993.0
2007-12-17 12:35:00,110.745,110.95,110.745,110.95,979800006.0
2007-12-17 12:40:00,110.945,111.02,110.91,111.005,699500000.0
2007-12-17 12:45:00,111.015,111.245,110.995,111.17,1225600000.0
2007-12-17 12:50:00,111.17,111.205,111.12,111.155,858400001.0
2007-12-17 12:55:00,111.155,111.16,111.115,111.125,853999996.0
2007-12-17 13:00:00,111.125,111.155,111.075,111.13,565400004.0
2007-12-17 13:05:00,111.13,111.22,111.12,111.185,487700004.0
2007-12-17 13:10:00,111.215,111.22,111.115,111.155,1535399998.0
2007-12-17 13:15:00,111.155,111.185,111.14,111.16,1358499999.0
2007-12-17 13:20:00,111.17,111.2,111.125,111.18,825800004.0
2007-12-17 13:25:00,111.18,111.325,111.175,111.315,732500001.0
2007-12-17 13:30:00,111.305,111.44,111.295,111.425,629700004.0
2007-12-17 13:35:00,111.415,111.5,111.4,111.47,1342600004.0
2007-12-17 13:40:00,111.47,111.485,111.39,111.445,435100000.0
2007-12-17 13:45:00,111.44,111.56,111.42,111.55,513200001.0
2007-12-17 13:50:00,111.55,111.64,111.545,111.555,798300000.0
2007-12-17 13:55:00,111.56,111.58,111.49,111.555,1364100000.0
2007-12-17 14:00:00,111.555,111.675,111.54,111.66,1028900001.0
2007-12-17 14:05:00,111.66,111.71,111.615,111.645,1340500001.0
2007-12-17 14:10:00,111.65,111.72,111.635,111.71,1452299999.0
2007-12-17 14:15:00,111.7,111.73,111.67,111.73,529300000.0
2007-12-17 14:20:00,111.73,111.755,111.705,111.71,766800000.0
2007-12-17 14:25:00,111.71,111.755,111.71,111.715,749100000.0
2007-12-17 14:30:00,111.725,111.795,111.695,111.79,336500000.0
2007-12-17 14:35:00,111.775,111.805,111.765,111.78,685000000.0
2007-12-17 14:40:00,111.78,111.835,111.75,111.83,676800000.0
2007-12-17 14:45:00,111.83,111.84,111.805,111.84,838000002.0
2007-12-17 14:50:00,111.84,111.96,111.82,111.89,2198999997.0
2007-12-17 14:55:00,111.895,111.91,111.825,111.885,1034899998.0
2007-12-17 15:00:00,111.885,111.93,111.835,111.875,2800100000.0
2007-12-17 15:05:00,111.87,111.92,111.805,111.855,2242400001.0
2007-12-17 15:10:00,111.86,112.055,111.855,112.015,1728500000.0
2007-12-17 15:15:00,112.015,112.195,111.975,112.195,1779300000.0
2007-12-17 15:20:00,112.195,112.265,112.04,112.065,2000600001.0
2007-12-17 15:25:00,112.065,112.135,112.05,112.115,1153200000.0
2007-12-17 15:30:00,112.115,112.145,111.945,112.125,2833200000.0
2007-12-17 15:35:00,112.125,112.155,112.06,112.14,1409200001.0
2007-12-17 15:40:00,112.135,112.24,112.12,112.235,1861999999.0
2007-12-17 15:45:00,112.245,112.41,112.195,112.355,2384999998.0
2007-12-17 15:50:00,112.36,112.395,112.34,112.375,1069700000.0
2007-12-17 15:55:00,112.375,112.41,112.3,112.345,2184800002.0
2007-12-17 16:00:00,112.35,112.4,112.275,112.315,1274499996.0
2007-12-17 16:05:00,112.315,112.32,112.205,112.24,3057200000.0
2007-12-17 16:10:00,112.24,112.25,112.095,112.185,2491399993.0
2007-12-17 16:15:00,112.185,112.2,112.12,112.155,887800002.0
2007-12-17 16:20:00,112.155,112.255,112.13,112.215,793199999.0
2007-12-17 16:25:00,112.225,112.265,112.17,112.215,717900000.0
2007-12-17 16:30:00,112.22,112.27,112.045,112.045,1543599999.0
2007-12-17 16:35:00,112.045,112.13,112.025,112.075,1471500000.0
2007-12-17 16:40:00,112.075,112.25,112.07,112.115,2340700001.0
2007-12-17 16:45:00,112.12,112.17,112.055,112.15,2348999999.0
2007-12-17 16:50:00,112.15,112.185,112.085,112.125,2166799999.0
2007-12-17 16:55:00,112.125,112.355,112.095,112.355,2762100001.0
2007-12-17 17:00:00,112.36,112.92,112.345,112.85,2337300002.0
2007-12-17 17:05:00,112.85,112.895,112.635,112.655,2362200000.0
2007-12-17 17:10:00,112.655,112.725,112.635,112.68,1397699999.0
2007-12-17 17:15:00,112.68,112.82,112.65,112.785,1378700004.0
2007-12-17 17:20:00,112.78,112.885,112.78,112.87,859200000.0
2007-12-17 17:25:00,112.87,112.88,112.715,112.725,639300001.0
2007-12-17 17:30:00,112.725,112.725,112.615,112.655,478500000.0
2007-12-17 17:35:00,112.66,112.755,112.62,112.655,648399999.0
2007-12-17 17:40:00,112.655,112.695,112.625,112.635,556700000.0
2007-12-17 17:45:00,112.635,112.675,112.575,112.575,388100000.0
2007-12-17 17:50:00,112.575,112.6,112.5,112.505,605500000.0
2007-12-17 17:55:00,112.505,112.525,112.395,112.41,1694400005.0
2007-12-17 18:00:00,112.405,112.585,112.405,112.435,2343400005.0
2007-12-17 18:05:00,112.435,112.515,112.35,112.51,1307800000.0
2007-12-17 18:10:00,112.51,112.725,112.51,112.685,1155299999.0
2007-12-17 18:15:00,112.685,112.735,112.655,112.735,1264900004.0
2007-12-17 18:20:00,112.73,112.745,112.65,112.7,1542699999.0
2007-12-17 18:25:00,112.69,112.705,112.475,112.48,2270600001.0
2007-12-17 18:30:00,112.48,112.575,112.45,112.48,2279200004.0
2007-12-17 18:35:00,112.48,112.54,112.395,112.41,1649200000.0
2007-12-17 18:40:00,112.405,112.435,112.335,112.34,1042700001.0
2007-12-17 18:45:00,112.34,112.415,112.34,112.38,876200000.0
2007-12-17 18:50:00,112.37,112.41,112.335,112.39,980600000.0
2007-12-17 18:55:00,112.39,112.415,112.31,112.37,960300004.0
2007-12-17 19:00:00,112.37,112.38,112.33,112.355,1209500002.0
2007-12-17 19:05:00,112.355,112.455,112.345,112.395,965399999.0
2007-12-17 19:10:00,112.395,112.445,112.36,112.395,621000000.0
2007-12-17 19:15:00,112.395,112.44,112.37,112.395,535600000.0
2007-12-17 19:20:00,112.395,112.4,112.345,112.395,474900000.0
2007-12-17 19:25:00,112.395,112.41,112.33,112.395,930800001.0
2007-12-17 19:30:00,112.4,112.495,112.39,112.465,640500000.0
2007-12-17 19:35:00,112.455,112.465,112.38,112.44,989200000.0
2007-12-17 19:40:00,112.45,112.465,112.395,112.4,866000000.0
2007-12-17 19:45:00,112.395,112.465,112.375,112.44,622300002.0
2007-12-17 19:50:00,112.435,112.53,112.415,112.435,1309800000.0
2007-12-17 19:55:00,112.435,112.555,112.435,112.545,937199999.0
2007-12-17 20:00:00,112.545,112.55,112.485,112.485,919200000.0
2007-12-17 20:05:00,112.485,112.5,112.455,112.475,1474700001.0
2007-12-17 20:10:00,112.475,112.48,112.375,112.395,1395199998.0
2007-12-17 20:15:00,112.395,112.4,112.315,112.325,840500000.0
2007-12-17 20:20:00,112.325,112.445,112.325,112.425,663300000.0
2007-12-17 20:25:00,112.425,112.5,112.415,112.5,168500000.0
2007-12-17 20:30:00,112.505,112.515,112.435,112.475,529100000.0
2007-12-17 20:35:00,112.48,112.505,112.415,112.425,1042600001.0
2007-12-17 20:40:00,112.42,112.435,112.375,112.415,674200001.0
2007-12-17 20:45:00,112.425,112.44,112.295,112.31,1376100001.0
2007-12-17 20:50:00,112.31,112.355,112.295,112.32,334900000.0
2007-12-17 20:55:00,112.32,112.365,112.28,112.28,567600000.0
2007-12-17 21:00:00,112.275,112.32,112.235,112.305,1188500000.0
2007-12-17 21:05:00,112.315,112.35,112.27,112.305,1024300001.0
2007-12-17 21:10:00,112.31,112.33,112.215,112.245,787699999.0
2007-12-17 21:15:00,112.24,112.24,112.155,112.17,2180599996.0
2007-12-17 21:20:00,112.165,112.27,112.155,112.25,805200000.0
2007-12-17 21:25:00,112.25,112.365,112.245,112.335,561300000.0
2007-12-17 21:30:00,112.335,112.44,112.335,112.39,646300000.0
2007-12-17 21:35:00,112.39,112.44,112.345,112.345,759300000.0
2007-12-17 21:40:00,112.345,112.355,112.295,112.3,2787799994.0
2007-12-17 21:45:00,112.305,112.405,112.295,112.405,1826099999.0
2007-12-17 21:50:00,112.405,112.475,112.375,112.385,3493899999.0
2007-12-17 21:55:00,112.385,112.42,112.28,112.285,3714599994.0
2007-12-17 22:00:00,112.285,112.31,112.25,112.28,3061100006.0
2007-12-17 22:05:00,112.28,112.295,112.225,112.225,1993999996.0
2007-12-17 22:10:00,112.23,112.26,112.22,112.25,2810799997.0
2007-12-17 22:15:00,112.25,112.265,112.225,112.245,1746399993.0
2007-12-17 22:20:00,112.245,112.255,112.195,112.22,1809599983.0
2007-12-17 22:25:00,112.22,112.23,112.18,112.19,4157999990.0
2007-12-17 22:30:00,112.19,112.205,112.145,112.185,1528800000.0
2007-12-17 22:35:00,112.185,112.33,112.165,112.31,4748499994.0
2007-12-17 22:40:00,112.305,112.425,112.305,112.415,4376200001.0
2007-12-17 22:45:00,112.41,112.445,112.355,112.355,2141100002.0
2007-12-17 22:50:00,112.355,112.395,112.305,112.355,1398100000.0
2007-12-17 22:55:00,112.355,112.365,112.26,112.295,983200000.0
2007-12-17 23:00:00,112.295,112.295,112.21,112.245,2151299996.0
2007-12-17 23:05:00,112.245,112.255,112.215,112.235,2431400000.0
2007-12-17 23:10:00,112.23,112.265,112.125,112.125,1853699998.0
2007-12-17 23:15:00,112.125,112.195,112.12,112.145,2124200006.0
2007-12-17 23:20:00,112.14,112.215,112.13,112.205,1282800001.0
2007-12-17 23:25:00,112.205,112.235,112.175,112.23,1322000000.0
2007-12-17 23:30:00,112.23,112.255,112.195,112.255,1031700002.0
2007-12-17 23:35:00,112.245,112.285,112.22,112.285,1918899999.0
2007-12-17 23:40:00,112.285,112.32,112.255,112.32,1312900004.0
2007-12-17 23:45:00,112.32,112.335,112.295,112.305,639900001.0
2007-12-17 23:50:00,112.305,112.325,112.28,112.29,1111800000.0
2007-12-17 23:55:00,112.28,112.31,112.22,112.29,391200000.0
2007-12-18 00:00:00,112.3,112.3,112.23,112.25,354000000.0
2007-12-18 00:05:00,112.24,112.39,112.24,112.38,1483700000.0
2007-12-18 00:10:00,112.38,112.43,112.35,112.36,1130700000.0
2007-12-18 00:15:00,112.36,112.38,112.32,112.33,416600000.0
2007-12-18 00:20:00,112.33,112.37,112.29,112.35,864099996.0
2007-12-18 00:25:00,112.35,112.37,112.32,112.325,433400000.0
2007-12-18 00:30:00,112.325,112.37,112.31,112.36,557399998.0
2007-12-18 00:35:00,112.36,112.43,112.35,112.41,564700000.0
2007-12-18 00:40:00,112.41,112.46,112.38,112.395,564399997.0
2007-12-18 00:45:00,112.395,112.405,112.35,112.385,645000000.0
2007-12-18 00:50:00,112.385,112.39,112.345,112.355,679799999.0
2007-12-18 00:55:00,112.355,112.47,112.34,112.42,693400000.0
2007-12-18 01:00:00,112.4,112.435,112.285,112.33,1138800000.0
2007-12-18 01:05:00,112.37,112.41,112.285,112.33,1654500003.0
2007-12-18 01:10:00,112.33,112.33,112.2,112.2,1486999998.0
2007-12-18 01:15:00,112.215,112.23,112.17,112.18,1302599997.0
2007-12-18 01:20:00,112.17,112.23,112.13,112.13,1047900001.0
2007-12-18 01:25:00,112.13,112.14,112.09,112.11,806699997.0
2007-12-18 01:30:00,112.11,112.13,112.04,112.09,1170700007.0
2007-12-18 01:35:00,112.09,112.11,112.04,112.05,779699995.0
2007-12-18 01:40:00,112.04,112.1,112.03,112.1,265700000.0
2007-12-18 01:45:00,112.1,112.2,112.09,112.18,820300000.0
2007-12-18 01:50:00,112.19,112.24,112.16,112.22,924199999.0
2007-12-18 01:55:00,112.22,112.22,112.16,112.19,1682299992.0
2007-12-18 02:00:00,112.19,112.29,112.18,112.215,1493199988.0
2007-12-18 02:05:00,112.215,112.28,112.21,112.27,1981900001.0
2007-12-18 02:10:00,112.28,112.32,112.225,112.235,972500002.0
2007-12-18 02:15:00,112.235,112.25,112.21,112.25,1584600000.0
2007-12-18 02:20:00,112.25,112.25,112.19,112.22,1763500000.0
2007-12-18 02:25:00,112.22,112.26,112.22,112.25,757600000.0
2007-12-18 02:30:00,112.25,112.31,112.21,112.31,1576800000.0
2007-12-18 02:35:00,112.31,112.36,112.25,112.29,1081000000.0
2007-12-18 02:40:00,112.28,112.37,112.26,112.29,768800002.0
2007-12-18 02:45:00,112.29,112.32,112.27,112.3,1298099999.0
2007-12-18 02:50:00,112.29,112.37,112.29,112.36,2511400001.0
2007-12-18 02:55:00,112.36,112.36,112.31,112.32,1028299995.0
2007-12-18 03:00:00,112.33,112.34,112.28,112.3,1494599985.0
2007-12-18 03:05:00,112.3,112.33,112.29,112.29,1347099995.0
2007-12-18 03:10:00,112.29,112.31,112.26,112.28,1122499995.0
2007-12-18 03:15:00,112.28,112.355,112.24,112.3,2802599997.0
2007-12-18 03:20:00,112.3,112.335,112.275,112.31,3038099987.0
2007-12-18 03:25:00,112.31,112.35,112.24,112.27,1762599998.0
2007-12-18 03:30:00,112.26,112.34,112.2,112.34,3543700000.0
2007-12-18 03:35:00,112.335,112.36,112.33,112.35,1384600005.0
2007-12-18 03:40:00,112.35,112.37,112.33,112.36,1087300000.0
2007-12-18 03:45:00,112.36,112.41,112.36,112.38,492099993.0
2007-12-18 03:50:00,112.38,112.39,112.32,112.32,1100799992.0
2007-12-18 03:55:00,112.32,112.42,112.3,112.37,2349099988.0
2007-12-18 04:00:00,112.37,112.39,112.36,112.38,969100000.0
2007-12-18 04:05:00,112.38,112.39,112.36,112.36,428700001.0
2007-12-18 04:10:00,112.36,112.38,112.345,112.355,1163300003.0
2007-12-18 04:15:00,112.355,112.375,112.335,112.345,876200008.0
2007-12-18 04:20:00,112.34,112.435,112.34,112.38,1818799995.0
2007-12-18 04:25:00,112.385,112.44,112.365,112.4,1878400002.0
2007-12-18 04:30:00,112.4,112.41,112.375,112.385,817300000.0
2007-12-18 04:35:00,112.38,112.445,112.38,112.445,1801500004.0
2007-12-18 04:40:00,112.445,112.475,112.435,112.465,1601599999.0
2007-12-18 04:45:00,112.465,112.475,112.415,112.45,1528999995.0
2007-12-18 04:50:00,112.45,112.465,112.425,112.45,1137200019.0
2007-12-18 04:55:00,112.455,112.475,112.44,112.455,1216800008.0
2007-12-18 05:00:00,112.455,112.485,112.425,112.48,936800000.0
2007-12-18 05:05:00,112.475,112.615,112.465,112.585,2301499994.0
2007-12-18 05:10:00,112.585,112.685,112.585,112.635,2527900006.0
2007-12-18 05:15:00,112.635,112.685,112.635,112.675,1998500005.0
2007-12-18 05:20:00,112.675,112.815,112.675,112.755,2665999998.0
2007-12-18 05:25:00,112.755,112.765,112.715,112.72,658300005.0
2007-12-18 05:30:00,112.72,112.735,112.68,112.68,1941600015.0
2007-12-18 05:35:00,112.685,112.755,112.685,112.735,1950399984.0
2007-12-18 05:40:00,112.735,112.755,112.695,112.745,2533300013.0
2007-12-18 05:45:00,112.745,112.765,112.725,112.725,1426800000.0
2007-12-18 05:50:00,112.725,112.775,112.725,112.765,1372300000.0
2007-12-18 05:55:00,112.765,112.835,112.765,112.78,2008200004.0
2007-12-18 06:00:00,112.78,112.78,112.65,112.675,2029599997.0
2007-12-18 06:05:00,112.68,112.695,112.635,112.65,2434599997.0
2007-12-18 06:10:00,112.655,112.745,112.65,112.705,2175100000.0
2007-12-18 06:15:00,112.705,112.71,112.585,112.63,2376400000.0
2007-12-18 06:20:00,112.625,112.705,112.605,112.615,1635300001.0
2007-12-18 06:25:00,112.615,112.645,112.53,112.625,2101500003.0
2007-12-18 06:30:00,112.625,112.635,112.615,112.615,645499999.0
2007-12-18 06:35:00,112.625,112.685,112.62,112.685,1097700004.0
2007-12-18 06:40:00,112.685,112.685,112.605,112.625,835200006.0
2007-12-18 06:45:00,112.625,112.66,112.625,112.655,337100000.0
2007-12-18 06:50:00,112.655,112.655,112.55,112.565,611800000.0
2007-12-18 06:55:00,112.56,112.575,112.545,112.555,630699999.0
2007-12-18 07:00:00,112.555,112.555,112.465,112.555,1637300002.0
2007-12-18 07:05:00,112.555,112.57,112.555,112.57,294900000.0
2007-12-18 07:10:00,112.57,112.575,112.565,112.565,272200000.0
2007-12-18 07:15:00,112.565,112.585,112.535,112.585,1457699998.0
2007-12-18 07:20:00,112.585,112.585,112.555,112.575,772700000.0
2007-12-18 07:25:00,112.575,112.585,112.56,112.575,652000000.0
2007-12-18 07:30:00,112.575,112.595,112.565,112.595,430000000.0
2007-12-18 07:35:00,112.595,112.685,112.575,112.66,1014299996.0
2007-12-18 07:40:00,112.66,112.67,112.645,112.65,532500000.0
2007-12-18 07:45:00,112.655,112.675,112.625,112.645,1182500002.0
2007-12-18 07:50:00,112.645,112.655,112.605,112.615,763800000.0
2007-12-18 07:55:00,112.615,112.705,112.605,112.685,2373499997.0
2007-12-18 08:00:00,112.685,112.685,112.565,112.575,853600000.0
2007-12-18 08:05:00,112.575,112.61,112.57,112.575,528400002.0
2007-12-18 08:10:00,112.575,112.6,112.56,112.595,426100000.0
2007-12-18 08:15:00,112.595,112.615,112.515,112.53,1620800002.0
2007-12-18 08:20:00,112.535,112.595,112.515,112.515,1410199998.0
2007-12-18 08:25:00,112.515,112.56,112.515,112.555,1220999999.0
2007-12-18 08:30:00,112.56,112.57,112.505,112.57,997699999.0
2007-12-18 08:35:00,112.57,112.57,112.42,112.42,1237799999.0
2007-12-18 08:40:00,112.43,112.49,112.41,112.47,1686099998.0
2007-12-18 08:45:00,112.49,112.49,112.415,112.44,1191299994.0
2007-12-18 08:50:00,112.44,112.54,112.44,112.5,1363300002.0
2007-12-18 08:55:00,112.49,112.55,112.48,112.53,1003700000.0
2007-12-18 09:00:00,112.53,112.54,112.48,112.5,1440400000.0
2007-12-18 09:05:00,112.5,112.67,112.5,112.655,2488999996.0
2007-12-18 09:10:00,112.655,112.67,112.6,112.61,960700001.0
2007-12-18 09:15:00,112.61,112.64,112.59,112.63,1951000009.0
2007-12-18 09:20:00,112.63,112.73,112.63,112.7,2255300015.0
2007-12-18 09:25:00,112.7,112.75,112.69,112.74,928600012.0
2007-12-18 09:30:00,112.74,112.81,112.73,112.79,2136599996.0
2007-12-18 09:35:00,112.79,112.835,112.77,112.77,1037000000.0
2007-12-18 09:40:00,112.79,112.83,112.77,112.81,1491199998.0
2007-12-18 09:45:00,112.81,112.92,112.76,112.77,2636100002.0
2007-12-18 09:50:00,112.77,112.79,112.665,112.705,1312200000.0
2007-12-18 09:55:00,112.705,112.735,112.665,112.705,2044999999.0
2007-12-18 10:00:00,112.705,112.81,112.705,112.75,4833999995.0
2007-12-18 10:05:00,112.75,112.8,112.71,112.765,4407699997.0
2007-12-18 10:10:00,112.775,112.895,112.715,112.875,4139100001.0
2007-12-18 10:15:00,112.86,112.895,112.725,112.815,2488300005.0
2007-12-18 10:20:00,112.815,112.815,112.705,112.775,3302800011.0
2007-12-18 10:25:00,112.775,112.915,112.765,112.885,2937000002.0
2007-12-18 10:30:00,112.885,113.025,112.885,113.005,3940799991.0
2007-12-18 10:35:00,113.005,113.04,112.85,112.945,4068200012.0
2007-12-18 10:40:00,112.955,112.955,112.915,112.935,1791700008.0
2007-12-18 10:45:00,112.935,112.985,112.835,112.875,2648599995.0
2007-12-18 10:50:00,112.875,112.945,112.845,112.875,2757700010.0
2007-12-18 10:55:00,112.885,112.885,112.755,112.825,4184499995.0
2007-12-18 11:00:00,112.825,112.95,112.825,112.875,2495700001.0
2007-12-18 11:05:00,112.875,112.89,112.785,112.84,3303800001.0
2007-12-18 11:10:00,112.845,112.875,112.745,112.745,3335299999.0
2007-12-18 11:15:00,112.735,112.745,112.645,112.655,2693300000.0
2007-12-18 11:20:00,112.655,112.755,112.615,112.735,3773600001.0
2007-12-18 11:25:00,112.735,112.745,112.515,112.6,2668199999.0
2007-12-18 11:30:00,112.6,112.655,112.475,112.505,2489399995.0
2007-12-18 11:35:00,112.505,112.555,112.445,112.545,2979300006.0
2007-12-18 11:40:00,112.545,112.57,112.515,112.545,2713900002.0
2007-12-18 11:45:00,112.545,112.735,112.54,112.675,3922100009.0
2007-12-18 11:50:00,112.675,112.675,112.52,112.605,3518100000.0
2007-12-18 11:55:00,112.605,112.61,112.475,112.495,3838400004.0
2007-12-18 12:00:00,112.495,112.495,112.345,112.345,3587899998.0
2007-12-18 12:05:00,112.34,112.425,112.335,112.365,3602900003.0
2007-12-18 12:10:00,112.365,112.37,112.245,112.345,2716000002.0
2007-12-18 12:15:00,112.345,112.365,112.24,112.25,2921199998.0
2007-12-18 12:20:00,112.245,112.265,112.125,112.16,3658700002.0
2007-12-18 12:25:00,112.155,112.225,112.145,112.185,3466400002.0
2007-12-18 12:30:00,112.185,112.255,112.155,112.165,3740200000.0
2007-12-18 12:35:00,112.165,112.185,112.095,112.145,3686200002.0
2007-12-18 12:40:00,112.145,112.235,112.115,112.195,2818600000.0
2007-12-18 12:45:00,112.195,112.295,112.155,112.215,2670200001.0
2007-12-18 12:50:00,112.225,112.375,112.205,112.305,3508400008.0
2007-12-18 12:55:00,112.305,112.335,112.235,112.295,3460200000.0
2007-12-18 13:00:00,112.3,112.39,112.265,112.355,4110000008.0
2007-12-18 13:05:00,112.355,112.385,112.325,112.36,3483900003.0
2007-12-18 13:10:00,112.36,112.36,112.205,112.21,3814299991.0
2007-12-18 13:15:00,112.22,112.305,112.185,112.2,2477799995.0
2007-12-18 13:20:00,112.2,112.225,112.175,112.185,1689500000.0
2007-12-18 13:25:00,112.185,112.215,112.155,112.175,1956300000.0
2007-12-18 13:30:00,112.175,112.18,112.135,112.135,2496200001.0
2007-12-18 13:35:00,112.135,112.15,112.045,112.055,3244400007.0
2007-12-18 13:40:00,112.055,112.095,112.03,112.045,2927100005.0
2007-12-18 13:45:00,112.045,112.065,111.965,112.005,2938200017.0
2007-12-18 13:50:00,112.005,112.05,111.955,112.025,3695100003.0
2007-12-18 13:55:00,112.025,112.11,111.995,112.05,2568500000.0
2007-12-18 14:00:00,112.05,112.09,111.77,111.89,3603099995.0
2007-12-18 14:05:00,111.89,112.065,111.885,112.015,4028999996.0
2007-12-18 14:10:00,112.015,112.275,112.005,112.265,3409200002.0
2007-12-18 14:15:00,112.265,112.485,112.215,112.465,3498100000.0
2007-12-18 14:20:00,112.465,112.48,112.365,112.385,2588299998.0
2007-12-18 14:25:00,112.385,112.64,112.375,112.56,4618199999.0
2007-12-18 14:30:00,112.565,112.575,112.5,112.565,2336899999.0
2007-12-18 14:35:00,112.565,112.595,112.51,112.565,2389000000.0
2007-12-18 14:40:00,112.565,112.725,112.565,112.665,5616800011.0
2007-12-18 14:45:00,112.675,112.725,112.625,112.625,2147300000.0
2007-12-18 14:50:00,112.615,112.68,112.615,112.655,3491499968.0
2007-12-18 14:55:00,112.655,112.69,112.615,112.645,2777100000.0
2007-12-18 15:00:00,112.645,112.645,112.575,112.595,3925999976.0
2007-12-18 15:05:00,112.595,112.605,112.535,112.6,3728899990.0
2007-12-18 15:10:00,112.6,112.755,112.585,112.675,5151399980.0
2007-12-18 15:15:00,112.685,112.7,112.525,112.615,5740699995.0
2007-12-18 15:20:00,112.31,112.685,112.28,112.655,5765199986.0
2007-12-18 15:25:00,112.655,112.69,112.52,112.52,3583099998.0
2007-12-18 15:30:00,112.52,112.65,112.52,112.6,4259200002.0
2007-12-18 15:35:00,112.59,112.62,112.53,112.54,3387300000.0
2007-12-18 15:40:00,112.54,112.55,112.45,112.45,3613500014.0
2007-12-18 15:45:00,112.45,112.49,112.43,112.46,2927100000.0
2007-12-18 15:50:00,112.46,112.47,112.36,112.36,4209700003.0
2007-12-18 15:55:00,112.36,112.39,112.25,112.32,4055700002.0
2007-12-18 16:00:00,112.32,112.36,112.25,112.28,4182100006.0
2007-12-18 16:05:00,112.28,112.38,112.25,112.37,2660899998.0
2007-12-18 16:10:00,112.37,112.4,112.36,112.36,2018900000.0
2007-12-18 16:15:00,112.37,112.38,112.26,112.32,3081300002.0
2007-12-18 16:20:00,112.32,112.32,112.24,112.28,2783700000.0
2007-12-18 16:25:00,112.28,112.31,112.27,112.28,2091600000.0
2007-12-18 16:30:00,112.28,112.3,112.19,112.22,3791199992.0
2007-12-18 16:35:00,112.22,112.23,112.11,112.17,3358599996.0
2007-12-18 16:40:00,112.18,112.18,112.02,112.08,3874400004.0
2007-12-18 16:45:00,112.08,112.24,112.03,112.21,2817199999.0
2007-12-18 16:50:00,112.21,112.28,112.175,112.28,3656600000.0
2007-12-18 16:55:00,112.28,112.46,112.23,112.45,3251999999.0
2007-12-18 17:00:00,112.45,112.45,112.35,112.4,3596799996.0
2007-12-18 17:05:00,112.4,112.43,112.29,112.31,3516999998.0
2007-12-18 17:10:00,112.31,112.35,112.24,112.24,3823099979.0
2007-12-18 17:15:00,112.24,112.24,112.14,112.17,3146699991.0
2007-12-18 17:20:00,112.17,112.24,112.16,112.23,2124899999.0
2007-12-18 17:25:00,112.23,112.25,112.14,112.16,3541999989.0
2007-12-18 17:30:00,112.16,112.27,112.16,112.24,2984999993.0
2007-12-18 17:35:00,112.24,112.24,112.13,112.16,4792199982.0
2007-12-18 17:40:00,112.15,112.16,112.04,112.05,2546599998.0
2007-12-18 17:45:00,112.05,112.05,111.96,112.04,3571999998.0
2007-12-18 17:50:00,112.04,112.04,111.89,112.0,4489399973.0
2007-12-18 17:55:00,112.005,112.05,111.93,111.98,3682499996.0
2007-12-18 18:00:00,111.98,112.07,111.98,112.07,4336599999.0
2007-12-18 18:05:00,112.08,112.11,112.03,112.035,2360799994.0
2007-12-18 18:10:00,112.035,112.035,111.92,111.94,4161399980.0
2007-12-18 18:15:00,111.94,111.97,111.79,111.86,3252699981.0
2007-12-18 18:20:00,111.855,112.03,111.85,111.96,4007099966.0
2007-12-18 18:25:00,111.97,112.05,111.95,111.98,2091099994.0
2007-12-18 18:30:00,111.98,112.02,111.94,111.98,2479600005.0
2007-12-18 18:35:00,111.98,112.16,111.98,112.16,1792200000.0
2007-12-18 18:40:00,112.16,112.2,112.06,112.07,2488999996.0
2007-12-18 18:45:00,112.07,112.09,111.99,111.995,3631600003.0
2007-12-18 18:50:00,111.995,112.08,111.99,112.03,4532900011.0
2007-12-18 18:55:00,112.03,112.07,111.96,111.97,6669300013.0
2007-12-18 19:00:00,111.965,112.06,111.96,112.04,4270999993.0
2007-12-18 19:05:00,112.04,112.09,112.01,112.07,2239299999.0
2007-12-18 19:10:00,112.07,112.09,112.01,112.02,4337300005.0
2007-12-18 19:15:00,112.02,112.06,112.0,112.06,3099300001.0
2007-12-18 19:20:00,112.06,112.16,112.05,112.16,3380199989.0
2007-12-18 19:25:00,112.16,112.19,112.13,112.15,2866899994.0
2007-12-18 19:30:00,112.135,112.19,112.13,112.14,2368999997.0
2007-12-18 19:35:00,112.13,112.14,112.1,112.13,1910599996.0
2007-12-18 19:40:00,112.14,112.19,112.14,112.17,812100000.0
2007-12-18 19:45:00,112.175,112.26,112.175,112.25,2137199988.0
2007-12-18 19:50:00,112.24,112.32,112.23,112.3,2747399992.0
2007-12-18 19:55:00,112.3,112.33,112.24,112.28,2004600002.0
2007-12-18 20:00:00,112.28,112.32,112.25,112.32,1779099995.0
2007-12-18 20:05:00,112.32,112.33,112.31,112.33,792000003.0
2007-12-18 20:10:00,112.33,112.35,112.28,112.34,1268699995.0
2007-12-18 20:15:00,112.34,112.37,112.31,112.34,1138699999.0
2007-12-18 20:20:00,112.34,112.46,112.34,112.44,1696899988.0
2007-12-18 20:25:00,112.44,112.55,112.43,112.46,1398399999.0
2007-12-18 20:30:00,112.47,112.56,112.45,112.53,2421699989.0
2007-12-18 20:35:00,112.54,112.575,112.525,112.54,1208400000.0
2007-12-18 20:40:00,112.545,112.555,112.465,112.475,684800000.0
2007-12-18 20:45:00,112.475,112.48,112.43,112.465,737600000.0
2007-12-18 20:50:00,112.465,112.5,112.465,112.485,276500000.0
2007-12-18 20:55:00,112.485,112.535,112.475,112.495,403900000.0
2007-12-18 21:00:00,112.495,112.555,112.465,112.51,939500000.0
2007-12-18 21:05:00,112.515,112.595,112.445,112.585,710900001.0
2007-12-18 21:10:00,112.585,112.585,112.53,112.575,687599999.0
2007-12-18 21:15:00,112.575,112.595,112.495,112.56,1392899999.0
2007-12-18 21:20:00,112.56,112.63,112.535,112.55,2423299985.0
2007-12-18 21:25:00,112.555,112.65,112.55,112.64,1119999993.0
2007-12-18 21:30:00,112.64,112.775,112.62,112.695,3282599994.0
2007-12-18 21:35:00,112.7,112.72,112.65,112.66,2959400004.0
2007-12-18 21:40:00,112.66,112.69,112.65,112.67,1589599995.0
2007-12-18 21:45:00,112.67,112.75,112.63,112.71,1974800002.0
2007-12-18 21:50:00,112.7,112.77,112.7,112.76,2759899999.0
2007-12-18 21:55:00,112.755,112.81,112.69,112.69,3014999993.0
2007-12-18 22:00:00,112.69,112.72,112.67,112.7,2459799988.0
2007-12-18 22:05:00,112.7,112.73,112.69,112.69,1840499986.0
2007-12-18 22:10:00,112.69,112.73,112.68,112.7,1215699991.0
2007-12-18 22:15:00,112.69,112.75,112.68,112.72,1857899983.0
2007-12-18 22:20:00,112.72,112.75,112.7,112.7,1699499996.0
2007-12-18 22:25:00,112.7,112.74,112.67,112.725,3057399991.0
2007-12-18 22:30:00,112.725,112.76,112.67,112.72,3680100013.0
2007-12-18 22:35:00,112.72,112.79,112.7,112.76,3775600005.0
2007-12-18 22:40:00,112.765,112.805,112.75,112.76,3460099994.0
2007-12-18 22:45:00,112.76,112.81,112.75,112.81,2515399988.0
2007-12-18 22:50:00,112.81,112.81,112.75,112.76,2918499997.0
2007-12-18 22:55:00,112.76,112.78,112.74,112.75,2528800011.0
2007-12-18 23:00:00,112.75,112.89,112.75,112.89,1571000000.0
2007-12-18 23:05:00,112.89,112.9,112.78,112.78,1705600000.0
2007-12-18 23:10:00,112.78,112.8,112.75,112.75,1511499998.0
2007-12-18 23:15:00,112.75,112.78,112.72,112.72,1069900002.0
2007-12-18 23:20:00,112.72,112.74,112.69,112.72,1650500000.0
2007-12-18 23:25:00,112.72,112.77,112.715,112.73,2420499999.0
2007-12-18 23:30:00,112.73,112.735,112.67,112.68,1714500000.0
2007-12-18 23:35:00,112.68,112.74,112.68,112.72,1286599999.0
2007-12-18 23:40:00,112.72,112.76,112.715,112.75,777599999.0
2007-12-18 23:45:00,112.75,112.77,112.71,112.74,1806299997.0
2007-12-18 23:50:00,112.735,112.74,112.695,112.74,666500000.0
2007-12-18 23:55:00,112.74,112.78,112.68,112.68,578800000.0
2007-12-19 00:00:00,112.68,112.73,112.67,112.72,828000000.0
2007-12-19 00:05:00,112.73,112.76,112.6,112.6,496100000.0
2007-12-19 00:10:00,112.7,112.77,112.62,112.77,577900000.0
2007-12-19 00:15:00,112.72,112.76,112.68,112.73,256200000.0
2007-12-19 00:20:00,112.68,112.73,112.56,112.6,536500000.0
2007-12-19 00:25:00,112.61,112.64,112.575,112.58,404100000.0
2007-12-19 00:30:00,112.58,112.62,112.56,112.6,584400000.0
2007-12-19 00:35:00,112.6,112.61,112.56,112.57,925600000.0
2007-12-19 00:40:00,112.58,112.62,112.55,112.59,569100000.0
2007-12-19 00:45:00,112.58,112.665,112.55,112.65,675200000.0
2007-12-19 00:50:00,112.67,112.67,112.6,112.6,420300000.0
2007-12-19 00:55:00,112.57,112.625,112.53,112.6,698800000.0
2007-12-19 01:00:00,112.6,112.63,112.58,112.62,274200000.0
2007-12-19 01:05:00,112.62,112.64,112.59,112.6,269500000.0
2007-12-19 01:10:00,112.6,112.615,112.57,112.615,706200000.0
2007-12-19 01:15:00,112.615,112.64,112.59,112.61,634799997.0
2007-12-19 01:20:00,112.61,112.62,112.59,112.615,266599996.0
2007-12-19 01:25:00,112.615,112.725,112.6,112.63,1027800000.0
2007-12-19 01:30:00,112.63,112.67,112.6,112.6,635600000.0
2007-12-19 01:35:00,112.6,112.6,112.56,112.59,482300000.0
2007-12-19 01:40:00,112.59,112.59,112.49,112.535,1844499993.0
2007-12-19 01:45:00,112.54,112.57,112.51,112.53,824500000.0
2007-12-19 01:50:00,112.53,112.585,112.53,112.575,2194499999.0
2007-12-19 01:55:00,112.575,112.68,112.56,112.68,1801900000.0
2007-12-19 02:00:00,112.68,112.7,112.65,112.66,1970300000.0
2007-12-19 02:05:00,112.66,112.68,112.63,112.655,2172200000.0
2007-12-19 02:10:00,112.655,112.75,112.65,112.71,1280000004.0
2007-12-19 02:15:00,112.71,112.73,112.7,112.71,334100000.0
2007-12-19 02:20:00,112.71,112.74,112.7,112.73,1662499999.0
2007-12-19 02:25:00,112.73,112.74,112.66,112.7,1813700000.0
2007-12-19 02:30:00,112.7,112.71,112.68,112.69,696500000.0
2007-12-19 02:35:00,112.69,112.71,112.63,112.69,566600000.0
2007-12-19 02:40:00,112.69,112.7,112.62,112.69,667799999.0
2007-12-19 02:45:00,112.69,112.72,112.655,112.72,1402800000.0
2007-12-19 02:50:00,112.72,112.76,112.67,112.67,1567999998.0
2007-12-19 02:55:00,112.67,112.71,112.635,112.68,2150400001.0
2007-12-19 03:00:00,112.68,112.71,112.66,112.7,1501500000.0
2007-12-19 03:05:00,112.7,112.71,112.63,112.69,1012100000.0
2007-12-19 03:10:00,112.69,112.73,112.68,112.7,550600000.0
2007-12-19 03:15:00,112.7,112.71,112.68,112.685,1245700000.0
2007-12-19 03:20:00,112.685,112.75,112.64,112.75,1651300000.0
2007-12-19 03:25:00,112.74,112.76,112.675,112.73,897200000.0
2007-12-19 03:30:00,112.73,112.75,112.72,112.73,546900000.0
2007-12-19 03:35:00,112.725,112.75,112.72,112.72,538400000.0
2007-12-19 03:40:00,112.73,112.82,112.72,112.82,2403300000.0
2007-12-19 03:45:00,112.82,112.84,112.78,112.78,2122500000.0
2007-12-19 03:50:00,112.77,112.82,112.73,112.82,1529500001.0
2007-12-19 03:55:00,112.82,112.83,112.69,112.71,2842200000.0
2007-12-19 04:00:00,112.71,112.74,112.68,112.72,1345300000.0
2007-12-19 04:05:00,112.72,112.74,112.695,112.73,1126500000.0
2007-12-19 04:10:00,112.73,112.79,112.695,112.73,1154400000.0
2007-12-19 04:15:00,112.73,112.76,112.67,112.67,1391399999.0
2007-12-19 04:20:00,112.68,112.78,112.67,112.77,1029900000.0
2007-12-19 04:25:00,112.77,112.78,112.72,112.72,549800000.0
2007-12-19 04:30:00,112.72,112.73,112.66,112.69,1389600000.0
2007-12-19 04:35:00,112.69,112.69,112.645,112.665,1865200000.0
2007-12-19 04:40:00,112.66,112.67,112.635,112.65,1373200000.0
2007-12-19 04:45:00,112.65,112.66,112.62,112.65,628200000.0
2007-12-19 04:50:00,112.65,112.7,112.64,112.7,315400000.0
2007-12-19 04:55:00,112.7,112.7,112.68,112.7,89500000.0
2007-12-19 05:00:00,112.7,112.71,112.69,112.7,311199999.0
2007-12-19 05:05:00,112.7,112.71,112.68,112.695,130200000.0
2007-12-19 05:10:00,112.695,112.74,112.68,112.73,754499999.0
2007-12-19 05:15:00,112.73,112.78,112.725,112.77,1104900000.0
2007-12-19 05:20:00,112.77,112.77,112.73,112.74,656499999.0
2007-12-19 05:25:00,112.75,112.76,112.71,112.73,1135800002.0
2007-12-19 05:30:00,112.73,112.75,112.72,112.73,539900002.0
2007-12-19 05:35:00,112.73,112.75,112.7,112.72,926100004.0
2007-12-19 05:40:00,112.72,112.74,112.72,112.73,192299999.0
2007-12-19 05:45:00,112.73,112.73,112.69,112.71,252800000.0
2007-12-19 05:50:00,112.71,112.74,112.7,112.71,371200000.0
2007-12-19 05:55:00,112.71,112.72,112.7,112.7,284000004.0
2007-12-19 06:00:00,112.7,112.7,112.67,112.68,316800003.0
2007-12-19 06:05:00,112.68,112.75,112.67,112.7,1096700000.0
2007-12-19 06:10:00,112.695,112.71,112.66,112.69,878700000.0
2007-12-19 06:15:00,112.68,112.75,112.68,112.75,338400000.0
2007-12-19 06:20:00,112.75,112.78,112.73,112.75,778500002.0
2007-12-19 06:25:00,112.75,112.78,112.73,112.77,204000000.0
2007-12-19 06:30:00,112.77,112.79,112.76,112.77,312800000.0
2007-12-19 06:35:00,112.77,112.77,112.7,112.71,1119200000.0
2007-12-19 06:40:00,112.74,112.775,112.71,112.75,1450600000.0
2007-12-19 06:45:00,112.75,112.75,112.695,112.73,1007199999.0
2007-12-19 06:50:00,112.73,112.75,112.71,112.73,1389500000.0
2007-12-19 06:55:00,112.73,112.75,112.72,112.74,822300005.0
2007-12-19 07:00:00,112.735,112.77,112.71,112.76,649500004.0
2007-12-19 07:05:00,112.77,112.78,112.72,112.75,1032399999.0
2007-12-19 07:10:00,112.75,112.78,112.72,112.74,1248300011.0
2007-12-19 07:15:00,112.74,112.78,112.71,112.72,1310600006.0
2007-12-19 07:20:00,112.71,112.75,112.71,112.72,1100700001.0
2007-12-19 07:25:00,112.73,112.74,112.71,112.73,723800012.0
2007-12-19 07:30:00,112.73,112.76,112.72,112.74,1196500001.0
2007-12-19 07:35:00,112.74,112.75,112.72,112.74,706899997.0
2007-12-19 07:40:00,112.74,112.76,112.73,112.73,530999992.0
2007-12-19 07:45:00,112.73,112.76,112.73,112.74,393600000.0
2007-12-19 07:50:00,112.74,112.75,112.73,112.73,153600000.0
2007-12-19 07:55:00,112.73,112.75,112.72,112.73,278600000.0
2007-12-19 08:00:00,112.73,112.75,112.72,112.73,384000004.0
2007-12-19 08:05:00,112.73,112.75,112.72,112.74,1006400005.0
2007-12-19 08:10:00,112.74,112.74,112.71,112.73,998400006.0
2007-12-19 08:15:00,112.73,112.74,112.72,112.74,502200005.0
2007-12-19 08:20:00,112.74,112.75,112.72,112.73,626899987.0
2007-12-19 08:25:00,112.73,112.74,112.705,112.74,588500001.0
2007-12-19 08:30:00,112.74,112.75,112.71,112.72,600399997.0
2007-12-19 08:35:00,112.72,112.73,112.66,112.66,721699998.0
2007-12-19 08:40:00,112.66,112.67,112.44,112.48,2547600000.0
2007-12-19 08:45:00,112.46,112.57,112.43,112.475,3749200004.0
2007-12-19 08:50:00,112.47,112.49,112.37,112.43,2573600003.0
2007-12-19 08:55:00,112.43,112.44,112.385,112.415,3484700009.0
2007-12-19 09:00:00,112.415,112.485,112.41,112.415,2210699999.0
2007-12-19 09:05:00,112.415,112.46,112.39,112.4,1547000006.0
2007-12-19 09:10:00,112.4,112.41,112.38,112.41,1004400000.0
2007-12-19 09:15:00,112.41,112.44,112.38,112.43,1197300000.0
2007-12-19 09:20:00,112.43,112.43,112.355,112.395,1756400000.0
2007-12-19 09:25:00,112.405,112.425,112.355,112.375,3401400003.0
2007-12-19 09:30:00,112.375,112.495,112.355,112.485,2098000001.0
2007-12-19 09:35:00,112.485,112.565,112.475,112.515,2296800007.0
2007-12-19 09:40:00,112.515,112.56,112.415,112.415,2745899996.0
2007-12-19 09:45:00,112.425,112.455,112.365,112.365,3747300012.0
2007-12-19 09:50:00,112.365,112.445,112.315,112.425,3892399992.0
2007-12-19 09:55:00,112.425,112.435,112.375,112.395,3092399998.0
2007-12-19 10:00:00,112.395,112.415,112.285,112.315,3080499995.0
2007-12-19 10:05:00,112.315,112.385,112.265,112.275,3393799993.0
2007-12-19 10:10:00,112.265,112.275,112.195,112.245,2650399993.0
2007-12-19 10:15:00,112.245,112.265,112.22,112.26,1491500007.0
2007-12-19 10:20:00,112.26,112.275,112.24,112.27,810100002.0
2007-12-19 10:25:00,112.27,112.285,112.255,112.26,1532400014.0
2007-12-19 10:30:00,112.26,112.285,112.215,112.245,532900002.0
2007-12-19 10:35:00,112.245,112.275,112.195,112.205,1618700008.0
2007-12-19 10:40:00,112.205,112.225,112.135,112.205,3495500000.0
2007-12-19 10:45:00,112.205,112.225,112.175,112.205,1935700000.0
2007-12-19 10:50:00,112.205,112.205,112.115,112.135,2267300003.0
2007-12-19 10:55:00,112.135,112.195,112.075,112.195,3065199979.0
2007-12-19 11:00:00,112.195,112.215,112.135,112.185,4390900000.0
2007-12-19 11:05:00,112.185,112.275,112.175,112.235,2120500000.0
2007-12-19 11:10:00,112.235,112.275,112.195,112.245,2880400002.0
2007-12-19 11:15:00,112.245,112.245,112.085,112.085,2313600001.0
2007-12-19 11:20:00,112.095,112.115,111.935,112.0,4893799985.0
2007-12-19 11:25:00,111.995,112.115,111.975,112.075,6220400027.0
2007-12-19 11:30:00,112.075,112.075,111.9,111.92,5236899985.0
2007-12-19 11:35:00,111.92,112.0,111.89,111.97,4502800011.0
2007-12-19 11:40:00,111.97,112.03,111.96,111.97,6016100017.0
2007-12-19 11:45:00,111.97,111.98,111.85,111.87,2575800002.0
2007-12-19 11:50:00,111.87,111.96,111.82,111.83,4727300014.0
2007-12-19 11:55:00,111.83,111.86,111.75,111.805,3530000010.0
2007-12-19 12:00:00,111.82,111.95,111.78,111.91,5879400034.0
2007-12-19 12:05:00,111.91,111.98,111.87,111.95,3092100008.0
2007-12-19 12:10:00,111.94,111.97,111.89,111.89,1906100005.0
2007-12-19 12:15:00,111.885,111.98,111.87,111.9,2716499996.0
2007-12-19 12:20:00,111.9,111.98,111.865,111.935,2227700007.0
2007-12-19 12:25:00,111.94,111.94,111.88,111.9,1420600007.0
2007-12-19 12:30:00,111.9,111.99,111.895,111.95,1804600008.0
2007-12-19 12:35:00,111.95,111.95,111.91,111.91,2371700005.0
2007-12-19 12:40:00,111.91,111.98,111.91,111.98,2670700003.0
2007-12-19 12:45:00,111.98,111.99,111.94,111.96,1637399997.0
2007-12-19 12:50:00,111.96,112.04,111.96,112.02,1694999997.0
2007-12-19 12:55:00,112.025,112.2,112.02,112.2,2374700002.0
2007-12-19 13:00:00,112.2,112.24,112.19,112.23,2725300004.0
2007-12-19 13:05:00,112.24,112.31,112.22,112.3,2241500001.0
2007-12-19 13:10:00,112.3,112.33,112.23,112.24,2242499996.0
2007-12-19 13:15:00,112.24,112.25,112.2,112.21,3037900012.0
2007-12-19 13:20:00,112.21,112.28,112.2,112.25,2690000005.0
2007-12-19 13:25:00,112.25,112.39,112.25,112.38,2543300004.0
2007-12-19 13:30:00,112.37,112.38,112.24,112.24,2558600011.0
2007-12-19 13:35:00,112.24,112.26,112.145,112.195,1147500000.0
2007-12-19 13:40:00,112.18,112.245,112.14,112.235,596300001.0
2007-12-19 13:45:00,112.235,112.27,112.16,112.215,696200001.0
2007-12-19 13:50:00,112.2,112.27,112.155,112.19,942400004.0
2007-12-19 13:55:00,112.19,112.275,112.085,112.275,889199996.0
2007-12-19 14:00:00,112.275,112.28,112.12,112.12,1285300002.0
2007-12-19 14:05:00,112.12,112.205,112.12,112.19,695200000.0
2007-12-19 14:10:00,112.19,112.24,112.17,112.24,790700000.0
2007-12-19 14:15:00,112.24,112.26,112.13,112.14,1161700000.0
2007-12-19 14:20:00,112.16,112.255,112.105,112.25,1242500003.0
2007-12-19 14:25:00,112.25,112.25,112.14,112.14,655900000.0
2007-12-19 14:30:00,112.145,112.21,112.04,112.135,1473500002.0
2007-12-19 14:35:00,112.135,112.36,112.12,112.31,1504600001.0
2007-12-19 14:40:00,112.31,112.43,112.31,112.405,1690500000.0
2007-12-19 14:45:00,112.41,112.41,112.26,112.31,5045500001.0
2007-12-19 14:50:00,112.31,112.43,112.31,112.41,4877700000.0
2007-12-19 14:55:00,112.41,112.44,112.34,112.39,5160800000.0
2007-12-19 15:00:00,112.39,112.42,112.35,112.39,2717300000.0
2007-12-19 15:05:00,112.39,112.47,112.37,112.42,3520600001.0
2007-12-19 15:10:00,112.42,112.45,112.39,112.39,2027100000.0
2007-12-19 15:15:00,112.39,112.41,112.27,112.3,5122299999.0
2007-12-19 15:20:00,112.3,112.35,112.27,112.32,4522599995.0
2007-12-19 15:25:00,112.32,112.325,112.21,112.22,3338399998.0
2007-12-19 15:30:00,112.22,112.315,112.22,112.275,3876400000.0
2007-12-19 15:35:00,112.275,112.34,112.27,112.3,3425300000.0
2007-12-19 15:40:00,112.3,112.43,112.285,112.385,3055000000.0
2007-12-19 15:45:00,112.57,112.61,112.285,112.295,8159399983.0
2007-12-19 15:50:00,112.295,112.65,112.265,112.275,8013900000.0
2007-12-19 15:55:00,112.68,112.71,112.315,112.67,7440999998.0
2007-12-19 16:00:00,112.68,112.73,112.325,112.7,7599499974.0
2007-12-19 16:05:00,112.355,112.88,112.355,112.425,8465599977.0
2007-12-19 16:10:00,112.425,112.94,112.375,112.93,7544200004.0
2007-12-19 16:15:00,112.92,112.97,112.345,112.365,7439299999.0
2007-12-19 16:20:00,112.365,112.405,112.325,112.385,6422400001.0
2007-12-19 16:25:00,112.385,112.555,112.385,112.535,8331199997.0
2007-12-19 16:30:00,112.535,112.81,112.515,112.76,6795199986.0
2007-12-19 16:35:00,112.605,112.605,112.505,112.515,5595799978.0
2007-12-19 16:40:00,112.515,112.82,112.515,112.575,7884300000.0
2007-12-19 16:45:00,112.565,112.645,112.555,112.605,6166000000.0
2007-12-19 16:50:00,112.605,112.93,112.595,112.88,5215500000.0
2007-12-19 16:55:00,112.87,112.88,112.61,112.67,7386299984.0
2007-12-19 17:00:00,112.67,112.73,112.63,112.69,7721699978.0
2007-12-19 17:05:00,113.07,113.1,112.73,112.96,6312100015.0
2007-12-19 17:10:00,112.96,113.03,112.91,112.95,4846400000.0
2007-12-19 17:15:00,112.95,113.03,112.78,112.81,6324799996.0
2007-12-19 17:20:00,112.81,112.86,112.74,112.8,6238299995.0
2007-12-19 17:25:00,112.79,112.83,112.755,112.78,6651199979.0
2007-12-19 17:30:00,112.79,112.82,112.73,112.77,4658699999.0
2007-12-19 17:35:00,112.775,112.83,112.69,112.79,7073899996.0
2007-12-19 17:40:00,112.95,112.97,112.765,112.8,7342100001.0
2007-12-19 17:45:00,112.8,112.94,112.8,112.94,7460500000.0
2007-12-19 17:50:00,112.94,112.96,112.87,112.89,7472399991.0
2007-12-19 17:55:00,112.89,113.07,112.86,113.07,6188199997.0
2007-12-19 18:00:00,113.07,113.12,112.995,113.1,5558599968.0
2007-12-19 18:05:00,113.1,113.1,113.02,113.05,4472400000.0
2007-12-19 18:10:00,113.05,113.09,113.01,113.03,4841900000.0
2007-12-19 18:15:00,113.03,113.04,112.95,112.98,6162699993.0
2007-12-19 18:20:00,112.98,113.03,112.78,112.86,5596899992.0
2007-12-19 18:25:00,112.87,112.88,112.78,112.78,7722200000.0
2007-12-19 18:30:00,112.79,112.92,112.76,112.91,5220099990.0
2007-12-19 18:35:00,112.91,113.08,112.83,112.85,5850100002.0
2007-12-19 18:40:00,112.94,112.98,112.86,112.92,6432800004.0
2007-12-19 18:45:00,112.92,112.99,112.78,112.94,5836799991.0
2007-12-19 18:50:00,112.93,112.98,112.78,112.79,5537499998.0
2007-12-19 18:55:00,112.79,112.81,112.65,112.81,5764500005.0
2007-12-19 19:00:00,112.81,112.88,112.79,112.85,6926999991.0
2007-12-19 19:05:00,112.85,112.86,112.76,112.79,8338699999.0
2007-12-19 19:10:00,112.81,112.93,112.75,112.93,8113999963.0
2007-12-19 19:15:00,112.93,112.93,112.85,112.91,6878599995.0
2007-12-19 19:20:00,112.91,113.02,112.91,112.96,5718799992.0
2007-12-19 19:25:00,112.96,113.0,112.93,112.96,6559599998.0
2007-12-19 19:30:00,112.69,112.72,112.68,112.71,2259200000.0
2007-12-19 19:35:00,112.86,112.87,112.73,112.86,7844700000.0
2007-12-19 19:40:00,112.86,112.9,112.79,112.81,6706099984.0
2007-12-19 19:45:00,112.81,112.83,112.74,112.83,7375899998.0
2007-12-19 19:50:00,112.79,112.86,112.75,112.86,5051100000.0
2007-12-19 19:55:00,112.78,112.86,112.78,112.82,4317600000.0
2007-12-19 20:00:00,112.81,112.88,112.74,112.85,5200200000.0
2007-12-19 20:05:00,112.86,112.9,112.76,112.81,6559399998.0
2007-12-19 20:10:00,112.81,112.92,112.76,112.79,7992700000.0
2007-12-19 20:15:00,112.88,112.91,112.81,112.86,6267399996.0
2007-12-19 20:20:00,112.85,112.96,112.72,112.84,8832499986.0
2007-12-19 20:25:00,112.73,112.95,112.67,112.7,8436699979.0
2007-12-19 20:30:00,112.7,112.94,112.69,112.87,4526700000.0
2007-12-19 20:35:00,112.86,112.89,112.7,112.79,4392100000.0
2007-12-19 20:40:00,112.79,112.9,112.78,112.84,6057399963.0
2007-12-19 20:45:00,112.85,112.85,112.73,112.84,5806200000.0
2007-12-19 20:50:00,112.84,113.04,112.77,112.87,7594100005.0
2007-12-19 20:55:00,113.04,113.05,112.81,112.93,3691099998.0
2007-12-19 21:00:00,112.83,112.9,112.8,112.86,3554000000.0
2007-12-19 21:05:00,112.86,112.93,112.86,112.9,7982299996.0
2007-12-19 21:10:00,112.9,112.94,112.865,112.87,7838199938.0
2007-12-19 21:15:00,112.87,112.94,112.82,112.88,7823899989.0
2007-12-19 21:20:00,112.9,112.96,112.85,112.92,7810399985.0
2007-12-19 21:25:00,112.86,112.98,112.85,112.9,4263200000.0
2007-12-19 21:30:00,112.9,113.07,112.86,112.87,5109699991.0
2007-12-19 21:35:00,113.04,113.07,112.88,112.93,7629499997.0
2007-12-19 21:40:00,112.93,113.08,112.93,113.04,5271200000.0
2007-12-19 21:45:00,113.03,113.07,112.95,113.03,7184399992.0
2007-12-19 21:50:00,113.03,113.08,112.98,112.98,5109200000.0
2007-12-19 21:55:00,113.06,113.07,112.94,112.94,5463299983.0
2007-12-19 22:00:00,112.96,113.01,112.95,113.01,7691499995.0
2007-12-19 22:05:00,113.0,113.05,112.99,113.05,7691499995.0
2007-12-19 22:10:00,113.04,113.07,113.03,113.06,4614899997.0
2007-12-19 22:15:00,113.07,113.07,113.01,113.07,7691499995.0
2007-12-19 22:20:00,113.06,113.1,113.05,113.07,7691499995.0
2007-12-19 22:25:00,113.09,113.1,113.07,113.07,4614899997.0
2007-12-19 22:30:00,113.09,113.11,113.07,113.1,7691499995.0
2007-12-19 22:35:00,113.11,113.12,113.02,113.02,7691499995.0
2007-12-19 22:40:00,113.01,113.08,112.98,113.0,8023999964.0
2007-12-19 22:45:00,113.05,113.1,113.01,113.06,6631599927.0
2007-12-19 22:50:00,113.1,113.14,113.05,113.13,7196400044.0
2007-12-19 22:55:00,113.12,113.21,113.09,113.11,8995500055.0
2007-12-19 23:00:00,113.13,113.13,113.03,113.05,8995500055.0
2007-12-19 23:05:00,113.04,113.09,112.96,112.98,8995500055.0
2007-12-19 23:10:00,112.97,113.06,112.95,113.055,8995500055.0
2007-12-19 23:15:00,113.03,113.07,113.01,113.04,6834200000.0
2007-12-19 23:20:00,113.07,113.08,113.05,113.06,6683500000.0
2007-12-19 23:25:00,113.05,113.11,113.03,113.07,6152000000.0
2007-12-19 23:30:00,113.09,113.09,113.05,113.05,4921600000.0
2007-12-19 23:35:00,113.04,113.14,113.04,113.1,4921600000.0
2007-12-19 23:40:00,113.04,113.07,112.98,113.07,7819199986.0
2007-12-19 23:45:00,112.99,113.09,112.99,113.05,3653799993.0
2007-12-19 23:50:00,113.07,113.07,113.02,113.02,5423400000.0
2007-12-19 23:55:00,113.125,113.155,113.01,113.08,6823200000.0
2007-12-20 00:00:00,113.08,113.09,113.08,113.09,392000000.0
2007-12-20 00:05:00,112.96,112.97,112.89,112.91,2014700000.0
2007-12-20 00:10:00,112.91,113.0,112.9,112.99,1410700000.0
2007-12-20 00:15:00,112.99,113.05,112.99,113.02,1321800000.0
2007-12-20 00:20:00,113.03,113.08,113.01,113.03,4867100000.0
2007-12-20 00:25:00,113.02,113.11,112.97,113.08,7843200000.0
2007-12-20 00:30:00,112.95,113.11,112.92,112.92,5598200000.0
2007-12-20 00:35:00,113.05,113.15,112.9,112.9,6474500000.0
2007-12-20 00:40:00,113.085,113.105,112.88,112.88,8689000000.0
2007-12-20 00:45:00,113.075,113.105,112.91,113.055,2889800000.0
2007-12-20 00:50:00,113.06,113.085,113.01,113.02,5098700000.0
2007-12-20 00:55:00,113.01,113.05,113.01,113.02,4680400000.0
2007-12-20 01:00:00,113.02,113.05,113.01,113.03,5932300000.0
2007-12-20 01:05:00,113.03,113.045,112.97,112.995,3655500000.0
2007-12-20 01:10:00,112.995,113.06,112.98,113.02,5688900000.0
2007-12-20 01:15:00,113.02,113.065,113.0,113.055,4978500000.0
2007-12-20 01:20:00,113.055,113.065,112.94,113.02,8781300000.0
2007-12-20 01:25:00,113.01,113.03,112.99,113.01,4000500000.0
2007-12-20 01:30:00,113.02,113.02,112.93,112.93,3785700000.0
2007-12-20 01:35:00,112.93,112.965,112.89,112.9,5768700000.0
2007-12-20 01:40:00,112.91,112.925,112.88,112.895,5004400000.0
2007-12-20 01:45:00,112.895,112.96,112.89,112.94,2940500000.0
2007-12-20 01:50:00,112.93,113.02,112.89,113.02,3619900000.0
2007-12-20 01:55:00,113.02,113.035,112.98,113.01,3833500000.0
2007-12-20 02:00:00,113.02,113.025,112.99,113.01,2486000000.0
2007-12-20 02:05:00,113.01,113.025,112.97,112.985,1736800001.0
2007-12-20 02:10:00,112.98,113.005,112.97,112.985,2029399993.0
2007-12-20 02:15:00,112.985,113.0,112.95,112.98,3085800000.0
2007-12-20 02:20:00,112.98,113.02,112.96,113.01,6174300000.0
2007-12-20 02:25:00,113.01,113.04,113.0,113.015,6348399993.0
2007-12-20 02:30:00,113.02,113.04,112.99,112.99,7459399951.0
2007-12-20 02:35:00,113.01,113.02,112.9,112.91,9303999999.0
2007-12-20 02:40:00,112.91,113.03,112.85,112.91,8877299986.0
2007-12-20 02:45:00,112.91,112.98,112.91,112.95,7205200000.0
2007-12-20 02:50:00,112.95,112.99,112.91,112.98,8611300000.0
2007-12-20 02:55:00,112.94,113.03,112.94,113.02,8010100000.0
2007-12-20 03:00:00,113.02,113.03,112.96,112.99,7301700000.0
2007-12-20 03:05:00,112.99,113.03,112.97,113.02,8240199997.0
2007-12-20 03:10:00,113.02,113.05,112.96,113.04,5080699999.0
2007-12-20 03:15:00,113.04,113.04,113.01,113.03,5824900000.0
2007-12-20 03:20:00,113.025,113.04,112.97,112.99,8918200000.0
2007-12-20 03:25:00,113.0,113.05,112.93,113.05,9216400000.0
2007-12-20 03:30:00,113.05,113.06,112.95,113.0,7501599996.0
2007-12-20 03:35:00,112.96,113.06,112.96,112.98,9182600000.0
2007-12-20 03:40:00,112.97,113.03,112.96,112.965,9754900000.0
2007-12-20 03:45:00,112.965,112.98,112.92,112.98,8472400000.0
2007-12-20 03:50:00,112.97,112.99,112.91,112.99,6845600000.0
2007-12-20 03:55:00,112.92,113.04,112.92,112.98,8985300000.0
2007-12-20 04:00:00,112.98,113.04,112.955,112.99,8254000000.0
2007-12-20 04:05:00,112.99,113.07,112.96,112.97,8739799889.0
2007-12-20 04:10:00,113.05,113.05,112.98,113.0,9417400000.0
2007-12-20 04:15:00,112.995,113.01,112.98,112.995,9041500000.0
2007-12-20 04:20:00,112.995,113.05,112.99,113.05,8918899998.0
2007-12-20 04:25:00,113.06,113.07,112.96,112.96,7565600000.0
2007-12-20 04:30:00,112.96,112.97,112.945,112.97,4644000000.0
2007-12-20 04:35:00,112.955,112.99,112.94,112.99,9280400000.0
2007-12-20 04:40:00,112.99,113.04,112.97,112.99,8962000000.0
2007-12-20 04:45:00,112.99,113.07,112.955,112.99,8124300000.0
2007-12-20 04:50:00,112.99,113.19,112.97,113.0,10195900000.0
2007-12-20 04:55:00,113.0,113.2,113.0,113.05,7842800000.0
2007-12-20 05:00:00,113.05,113.19,113.015,113.17,8932599987.0
2007-12-20 05:05:00,113.05,113.18,113.05,113.18,4002699999.0
2007-12-20 05:10:00,113.05,113.06,113.03,113.05,4579100000.0
2007-12-20 05:15:00,113.04,113.06,113.0,113.06,4621999999.0
2007-12-20 05:20:00,113.06,113.07,113.025,113.06,2301299999.0
2007-12-20 05:25:00,113.06,113.09,113.05,113.09,2714600000.0
2007-12-20 05:30:00,113.09,113.1,113.07,113.09,3704999999.0
2007-12-20 05:35:00,113.14,113.16,113.06,113.08,2734400000.0
2007-12-20 05:40:00,113.08,113.13,113.03,113.07,7371100000.0
2007-12-20 05:45:00,113.07,113.1,113.05,113.09,6657900000.0
2007-12-20 05:50:00,113.08,113.25,113.08,113.23,6854099963.0
2007-12-20 05:55:00,113.06,113.12,113.05,113.05,7180800000.0
2007-12-20 06:00:00,113.18,113.205,113.04,113.19,4745400000.0
2007-12-20 06:05:00,113.19,113.2,113.17,113.185,3675999948.0
2007-12-20 06:10:00,113.06,113.21,113.04,113.14,8546199988.0
2007-12-20 06:15:00,113.14,113.175,112.9,113.165,8201200000.0
2007-12-20 06:20:00,113.165,113.165,113.13,113.14,8919599993.0
2007-12-20 06:25:00,112.85,113.14,112.84,113.12,6439700000.0
2007-12-20 06:30:00,113.12,113.18,112.74,112.77,6390600000.0
2007-12-20 06:35:00,112.75,113.17,112.75,112.81,3067900000.0
2007-12-20 06:40:00,113.135,113.14,112.78,113.095,3614799994.0
2007-12-20 06:45:00,113.095,113.125,113.09,113.09,6228199998.0
2007-12-20 06:50:00,113.09,113.11,113.07,113.09,3813899984.0
2007-12-20 06:55:00,113.09,113.14,113.05,113.055,5658700000.0
2007-12-20 07:00:00,113.055,113.07,113.045,113.045,3568000000.0
2007-12-20 07:05:00,113.045,113.085,113.03,113.08,5027200000.0
2007-12-20 07:10:00,113.08,113.08,112.77,112.78,4581800000.0
2007-12-20 07:15:00,112.79,113.035,112.77,112.89,6710000006.0
2007-12-20 07:20:00,112.89,112.91,112.75,112.88,6582999988.0
2007-12-20 07:25:00,112.78,112.86,112.78,112.82,7352499997.0
2007-12-20 07:30:00,112.82,112.83,112.74,112.77,8351700000.0
2007-12-20 07:35:00,112.78,112.81,112.78,112.8,3442000000.0
2007-12-20 07:40:00,112.81,112.825,112.78,112.8,2745600000.0
2007-12-20 07:45:00,112.8,112.825,112.76,112.825,1661900000.0
2007-12-20 07:50:00,112.825,112.835,112.79,112.815,4593200013.0
2007-12-20 07:55:00,112.82,112.83,112.73,112.83,4226400005.0
2007-12-20 08:00:00,112.83,112.86,112.82,112.83,6201000081.0
2007-12-20 08:05:00,112.83,112.85,112.72,112.81,3955400000.0
2007-12-20 08:10:00,112.74,112.83,112.73,112.795,4180900000.0
2007-12-20 08:15:00,112.795,112.795,112.74,112.75,7571700000.0
2007-12-20 08:20:00,112.75,112.8,112.75,112.795,7849400001.0
2007-12-20 08:25:00,112.795,112.835,112.79,112.8,2031400000.0
2007-12-20 08:30:00,112.8,112.825,112.79,112.805,3162600000.0
2007-12-20 08:35:00,112.79,112.825,112.78,112.81,2018200000.0
2007-12-20 08:40:00,112.81,112.86,112.8,112.86,5547900000.0
2007-12-20 08:45:00,112.86,112.86,112.81,112.82,4733000000.0
2007-12-20 08:50:00,112.82,112.85,112.755,112.79,5189499998.0
2007-12-20 08:55:00,112.78,112.8,112.725,112.73,6737200000.0
2007-12-20 09:00:00,112.73,112.735,112.71,112.72,4914000000.0
2007-12-20 09:05:00,112.72,112.78,112.71,112.76,3273899989.0
2007-12-20 09:10:00,112.76,112.77,112.7,112.72,5232200000.0
2007-12-20 09:15:00,112.72,112.72,112.67,112.71,5084300000.0
2007-12-20 09:20:00,112.71,112.775,112.7,112.755,4809100000.0
2007-12-20 09:25:00,112.755,112.795,112.73,112.78,3282100000.0
2007-12-20 09:30:00,112.78,112.84,112.77,112.81,5512200000.0
2007-12-20 09:35:00,112.81,112.885,112.78,112.83,3563500000.0
2007-12-20 09:40:00,112.84,112.87,112.77,112.83,9213899995.0
2007-12-20 09:45:00,112.83,112.92,112.76,112.855,8158400000.0
2007-12-20 09:50:00,112.855,112.855,112.81,112.83,1501700000.0
2007-12-20 09:55:00,112.83,112.85,112.83,112.85,5278000000.0
2007-12-20 10:00:00,112.85,112.86,112.82,112.84,4784100000.0
2007-12-20 10:05:00,112.84,112.87,112.82,112.83,5501700000.0
2007-12-20 10:10:00,112.83,112.9,112.83,112.895,3141400000.0
2007-12-20 10:15:00,112.895,112.92,112.865,112.92,949199999.0
2007-12-20 10:20:00,112.92,112.95,112.85,112.86,2248200000.0
2007-12-20 10:25:00,112.86,112.88,112.785,112.83,6965900000.0
2007-12-20 10:30:00,112.83,112.87,112.815,112.84,9546800000.0
2007-12-20 10:35:00,112.84,112.85,112.785,112.82,1821500000.0
2007-12-20 10:40:00,112.815,112.825,112.795,112.81,1051700000.0
2007-12-20 10:45:00,112.81,112.815,112.77,112.81,2035500000.0
2007-12-20 10:50:00,112.81,112.875,112.78,112.84,2211700000.0
2007-12-20 10:55:00,112.84,112.88,112.84,112.875,4452900000.0
2007-12-20 11:00:00,112.875,112.95,112.84,112.93,5014000000.0
2007-12-20 11:05:00,112.93,112.98,112.875,112.91,2402100000.0
2007-12-20 11:10:00,112.915,112.95,112.825,112.825,2686200000.0
2007-12-20 11:15:00,112.825,112.895,112.745,112.75,2744100000.0
2007-12-20 11:20:00,112.735,112.745,112.6,112.685,1073400000.0
2007-12-20 11:25:00,112.685,112.695,112.485,112.485,5492000000.0
2007-12-20 11:30:00,112.485,112.585,112.47,112.5,3359599999.0
2007-12-20 11:35:00,112.5,112.53,112.405,112.48,3837400000.0
2007-12-20 11:40:00,112.48,112.82,112.46,112.495,3424200000.0
2007-12-20 11:45:00,112.495,112.665,112.475,112.585,5258399998.0
2007-12-20 11:50:00,112.585,112.76,112.57,112.76,6678599993.0
2007-12-20 11:55:00,112.58,112.635,112.51,112.565,8209700000.0
2007-12-20 12:00:00,112.565,112.755,112.53,112.755,2240400000.0
2007-12-20 12:05:00,112.755,112.805,112.64,112.69,6744600000.0
2007-12-20 12:10:00,112.69,112.735,112.69,112.72,2393100000.0
2007-12-20 12:15:00,112.72,112.75,112.59,112.65,2738300000.0
2007-12-20 12:20:00,112.66,112.75,112.6,112.75,1824899991.0
2007-12-20 12:25:00,112.75,112.78,112.65,112.705,1035900000.0
2007-12-20 12:30:00,112.705,112.88,112.675,112.76,1081700000.0
2007-12-20 12:35:00,112.76,112.76,112.685,112.71,2676500000.0
2007-12-20 12:40:00,112.71,112.815,112.66,112.78,3984800000.0
2007-12-20 12:45:00,112.78,112.86,112.765,112.805,1432800000.0
2007-12-20 12:50:00,112.805,112.835,112.745,112.775,1338100000.0
2007-12-20 12:55:00,112.775,112.785,112.69,112.775,3686999972.0
2007-12-20 13:00:00,112.775,112.83,112.72,112.73,2924700000.0
2007-12-20 13:05:00,112.73,112.74,112.605,112.61,5225800000.0
2007-12-20 13:10:00,112.61,112.795,112.61,112.785,5498499999.0
2007-12-20 13:15:00,112.785,112.785,112.67,112.675,2196800000.0
2007-12-20 13:20:00,112.68,112.72,112.6,112.63,7894900000.0
2007-12-20 13:25:00,112.63,112.795,112.61,112.79,3840000000.0
2007-12-20 13:30:00,112.79,113.115,112.765,113.115,4890000000.0
2007-12-20 13:35:00,113.115,113.605,113.105,113.595,4915399999.0
2007-12-20 13:40:00,113.595,113.65,113.505,113.54,3776200000.0
2007-12-20 13:45:00,113.54,113.555,113.42,113.535,5023300000.0
2007-12-20 13:50:00,113.54,113.56,113.425,113.455,3873600000.0
2007-12-20 13:55:00,113.455,113.485,113.41,113.43,4375400000.0
2007-12-20 14:00:00,113.43,113.55,113.43,113.545,6379899997.0
2007-12-20 14:05:00,113.545,113.65,113.5,113.61,4138499999.0
2007-12-20 14:10:00,113.615,113.615,113.34,113.38,3995600000.0
2007-12-20 14:15:00,113.38,113.47,113.37,113.46,4722300000.0
2007-12-20 14:20:00,113.46,113.52,113.335,113.355,5469200000.0
2007-12-20 14:25:00,113.355,113.37,113.25,113.28,1899700000.0
2007-12-20 14:30:00,113.28,113.375,113.28,113.34,4332400000.0
2007-12-20 14:35:00,113.34,113.345,113.315,113.32,2178800000.0
2007-12-20 14:40:00,113.32,113.34,113.275,113.295,3027200000.0
2007-12-20 14:45:00,113.295,113.315,113.255,113.26,2854100001.0
2007-12-20 14:50:00,113.26,113.265,113.18,113.185,1390800000.0
2007-12-20 14:55:00,113.185,113.295,113.18,113.24,1421500000.0
2007-12-20 15:00:00,113.24,113.265,113.215,113.24,1490900000.0
2007-12-20 15:05:00,113.24,113.29,113.18,113.205,2584000000.0
2007-12-20 15:10:00,113.205,113.26,113.145,113.195,3566199999.0
2007-12-20 15:15:00,113.2,113.3,113.16,113.22,7242599979.0
2007-12-20 15:20:00,113.22,113.22,113.06,113.08,5381100000.0
2007-12-20 15:25:00,113.08,113.14,113.05,113.08,8028399978.0
2007-12-20 15:30:00,113.08,113.2,113.05,113.06,8414900000.0
2007-12-20 15:35:00,113.06,113.09,112.99,113.02,6621900000.0
2007-12-20 15:40:00,113.01,113.16,113.01,113.14,6991199979.0
2007-12-20 15:45:00,113.03,113.07,113.005,113.035,5646999997.0
2007-12-20 15:50:00,113.03,113.15,113.02,113.13,5238799997.0
2007-12-20 15:55:00,113.05,113.14,113.05,113.13,3562200000.0
2007-12-20 16:00:00,113.14,113.21,113.13,113.18,7228799995.0
2007-12-20 16:05:00,113.18,113.34,113.18,113.32,5769700000.0
2007-12-20 16:10:00,113.33,113.38,113.26,113.27,6027899998.0
2007-12-20 16:15:00,113.12,113.25,113.11,113.165,5106000001.0
2007-12-20 16:20:00,113.165,113.165,113.095,113.095,4857699999.0
2007-12-20 16:25:00,113.095,113.135,113.065,113.095,4214000000.0
2007-12-20 16:30:00,113.095,113.125,112.995,113.015,4655500000.0
2007-12-20 16:35:00,113.015,113.135,112.995,113.115,7536000000.0
2007-12-20 16:40:00,113.115,113.185,113.105,113.155,5679800001.0
2007-12-20 16:45:00,113.155,113.2,113.065,113.105,3364200000.0
2007-12-20 16:50:00,113.105,113.165,113.055,113.155,5987599999.0
2007-12-20 16:55:00,113.145,113.185,113.085,113.185,5309699998.0
2007-12-20 17:00:00,113.185,113.335,113.155,113.275,8106399995.0
2007-12-20 17:05:00,113.275,113.355,113.255,113.295,5461799986.0
2007-12-20 17:10:00,113.295,113.295,113.085,113.105,7013000008.0
2007-12-20 17:15:00,113.105,113.14,112.935,112.935,6885799997.0
2007-12-20 17:20:00,112.935,112.995,112.87,112.975,5945200000.0
2007-12-20 17:25:00,112.975,113.005,112.925,112.935,6777899983.0
2007-12-20 17:30:00,112.935,113.02,112.925,112.975,5483399989.0
2007-12-20 17:35:00,112.975,113.055,112.925,112.935,6871800013.0
2007-12-20 17:40:00,112.935,113.04,112.905,113.035,5931000004.0
2007-12-20 17:45:00,113.035,113.075,113.025,113.025,5364000000.0
2007-12-20 17:50:00,113.02,113.09,112.935,112.955,8201000005.0
2007-12-20 17:55:00,112.955,113.075,112.925,113.035,7781700001.0
2007-12-20 18:00:00,113.035,113.045,112.955,113.005,8682200000.0
2007-12-20 18:05:00,113.005,113.04,112.975,113.01,9179000014.0
2007-12-20 18:10:00,112.985,113.03,112.895,113.03,8166799991.0
2007-12-20 18:15:00,112.915,112.915,112.825,112.875,6909499997.0
2007-12-20 18:20:00,112.87,113.19,112.855,113.19,8140400011.0
2007-12-20 18:25:00,112.9,113.005,112.885,112.995,7620100006.0
2007-12-20 18:30:00,112.995,113.23,112.995,113.22,7575300001.0
2007-12-20 18:35:00,113.26,113.26,113.015,113.035,7021200000.0
2007-12-20 18:40:00,113.035,113.25,113.035,113.075,6782900001.0
2007-12-20 18:45:00,113.2,113.2,113.075,113.18,8029600000.0
2007-12-20 18:50:00,113.17,113.22,113.085,113.095,7824600000.0
2007-12-20 18:55:00,113.18,113.2,113.09,113.18,5988200000.0
2007-12-20 19:00:00,113.12,113.12,112.975,113.015,5523099992.0
2007-12-20 19:05:00,113.17,113.18,112.995,113.18,6721899958.0
2007-12-20 19:10:00,113.19,113.19,113.025,113.18,8046600000.0
2007-12-20 19:15:00,113.015,113.18,113.01,113.155,7703700000.0
2007-12-20 19:20:00,113.145,113.205,113.125,113.195,8965999998.0
2007-12-20 19:25:00,113.195,113.28,113.185,113.225,5221600000.0
2007-12-20 19:30:00,113.225,113.26,113.185,113.23,8213700000.0
2007-12-20 19:35:00,113.245,113.265,113.15,113.16,6738500005.0
2007-12-20 19:40:00,113.235,113.25,113.15,113.21,8522900005.0
2007-12-20 19:45:00,113.03,113.195,113.03,113.14,7736199980.0
2007-12-20 19:50:00,113.175,113.235,113.175,113.205,7298099958.0
2007-12-20 19:55:00,113.205,113.25,113.165,113.175,7317699974.0
2007-12-20 20:00:00,113.175,113.26,113.165,113.175,6162300000.0
2007-12-20 20:05:00,113.175,113.225,113.16,113.195,8332099980.0
2007-12-20 20:10:00,113.195,113.195,113.11,113.12,6762100000.0
2007-12-20 20:15:00,113.13,113.225,113.12,113.16,7607200000.0
2007-12-20 20:20:00,113.245,113.275,113.12,113.16,7103600000.0
2007-12-20 20:25:00,113.18,113.315,113.16,113.285,6168400000.0
2007-12-20 20:30:00,113.17,113.225,113.13,113.225,7992499970.0
2007-12-20 20:35:00,113.225,113.225,113.16,113.17,7793999947.0
2007-12-20 20:40:00,113.1,113.145,113.04,113.045,5836999994.0
2007-12-20 20:45:00,113.045,113.115,113.035,113.1,6337899997.0
2007-12-20 20:50:00,113.09,113.15,113.09,113.1,4886499995.0
2007-12-20 20:55:00,113.09,113.255,113.05,113.09,6363099997.0
2007-12-20 21:00:00,113.11,113.12,113.1,113.1,7044000000.0
2007-12-20 21:05:00,113.205,113.21,113.13,113.18,8695200000.0
2007-12-20 21:10:00,113.19,113.19,113.11,113.125,5481800002.0
2007-12-20 21:15:00,113.17,113.195,113.125,113.165,7234700000.0
2007-12-20 21:20:00,113.15,113.18,113.12,113.165,7703399997.0
2007-12-20 21:25:00,113.165,113.25,113.155,113.19,4573600001.0
2007-12-20 21:30:00,113.2,113.21,113.105,113.145,3769600000.0
2007-12-20 21:35:00,113.11,113.175,113.095,113.115,4804500000.0
2007-12-20 21:40:00,113.07,113.115,113.035,113.095,6077800020.0
2007-12-20 21:45:00,113.05,113.125,113.04,113.06,5978400000.0
2007-12-20 21:50:00,113.11,113.175,113.085,113.095,6132900000.0
2007-12-20 21:55:00,113.095,113.135,113.045,113.115,5061099994.0
2007-12-20 22:00:00,113.115,113.145,113.095,113.105,6411899981.0
2007-12-20 22:05:00,113.105,113.205,113.105,113.195,3906400000.0
2007-12-20 22:10:00,113.195,113.21,113.15,113.175,4236999997.0
2007-12-20 22:15:00,113.175,113.205,112.96,112.96,4944599925.0
2007-12-20 22:20:00,112.97,113.155,112.95,112.97,4672199978.0
2007-12-20 22:25:00,112.98,113.225,112.95,112.96,6872500033.0
2007-12-20 22:30:00,112.95,113.195,112.92,113.135,4757400022.0
2007-12-20 22:35:00,113.135,113.135,113.01,113.03,7202000000.0
2007-12-20 22:40:00,113.02,113.03,112.95,112.96,8471000000.0
2007-12-20 22:45:00,112.95,113.0,112.93,112.94,8471000000.0
2007-12-20 22:50:00,112.95,113.025,112.94,112.97,6392999998.0
2007-12-20 22:55:00,112.96,113.035,112.9,112.92,5789599989.0
2007-12-20 23:00:00,112.95,113.05,112.9,113.02,9559999980.0
2007-12-20 23:05:00,113.01,113.04,112.99,113.01,9559999980.0
2007-12-20 23:10:00,113.04,113.07,112.99,113.01,7647999984.0
2007-12-20 23:15:00,113.0,113.16,112.99,113.14,9559999980.0
2007-12-20 23:20:00,113.11,113.12,113.06,113.09,9559999980.0
2007-12-20 23:25:00,112.975,113.13,112.94,112.945,9799199984.0
2007-12-20 23:30:00,113.11,113.14,112.91,113.14,9630099970.0
2007-12-20 23:35:00,113.13,113.17,113.12,113.14,7647000000.0
2007-12-20 23:40:00,113.15,113.15,113.13,113.13,6117600000.0
2007-12-20 23:45:00,113.14,113.16,113.07,113.12,6117600000.0
2007-12-20 23:50:00,113.11,113.16,113.11,113.16,7647000000.0
2007-12-20 23:55:00,113.14,113.18,112.91,113.17,7660200000.0
2007-12-21 00:00:00,112.91,113.0,112.89,112.98,3578500000.0
2007-12-21 00:05:00,112.98,113.02,112.965,113.005,1557900000.0
2007-12-21 00:10:00,113.005,113.11,112.99,113.09,1349700000.0
2007-12-21 00:15:00,112.98,113.16,112.98,113.14,2043900000.0
2007-12-21 00:20:00,113.14,113.14,113.04,113.1,1328900000.0
2007-12-21 00:25:00,113.1,113.12,113.07,113.1,4380000000.0
2007-12-21 00:30:00,113.1,113.12,113.06,113.1,6547100000.0
2007-12-21 00:35:00,113.11,113.17,113.09,113.13,8618600000.0
2007-12-21 00:40:00,113.16,113.17,113.1,113.13,7759900000.0
2007-12-21 00:45:00,113.13,113.16,113.1,113.115,9819300000.0
2007-12-21 00:50:00,113.14,113.17,113.11,113.17,8384500000.0
2007-12-21 00:55:00,113.17,113.18,113.13,113.16,6283500000.0
2007-12-21 01:00:00,113.11,113.16,113.03,113.11,9694700000.0
2007-12-21 01:05:00,113.11,113.135,113.02,113.09,7381800000.0
2007-12-21 01:10:00,113.09,113.115,113.08,113.105,2339200000.0
2007-12-21 01:15:00,113.105,113.13,113.09,113.095,543600000.0
2007-12-21 01:20:00,113.1,113.115,113.06,113.11,3098699984.0
2007-12-21 01:25:00,113.11,113.115,113.03,113.095,2904500000.0
2007-12-21 01:30:00,113.095,113.13,113.085,113.12,3553700000.0
2007-12-21 01:35:00,113.11,113.11,113.05,113.05,2223000000.0
2007-12-21 01:40:00,113.165,113.18,113.06,113.125,6603200000.0
2007-12-21 01:45:00,113.125,113.16,113.05,113.12,9624000000.0
2007-12-21 01:50:00,113.12,113.12,112.92,112.92,7582000000.0
2007-12-21 01:55:00,112.9,112.96,112.84,112.86,7062500000.0
2007-12-21 02:00:00,112.85,113.09,112.85,113.005,7466600000.0
2007-12-21 02:05:00,112.9,113.045,112.9,112.92,4332500000.0
2007-12-21 02:10:00,112.91,113.095,112.9,113.05,8387000000.0
2007-12-21 02:15:00,112.89,112.94,112.89,112.93,10302500000.0
2007-12-21 02:20:00,112.94,112.99,112.92,112.99,10302500000.0
2007-12-21 02:25:00,112.98,113.135,112.94,113.125,10302500000.0
2007-12-21 02:30:00,113.125,113.135,112.95,113.105,5080300000.0
2007-12-21 02:35:00,113.105,113.105,113.055,113.06,3832300000.0
2007-12-21 02:40:00,113.06,113.095,113.045,113.075,3730500000.0
2007-12-21 02:45:00,113.075,113.095,113.045,113.055,5169400000.0
2007-12-21 02:50:00,113.06,113.075,112.915,112.915,7505700000.0
2007-12-21 02:55:00,112.915,112.975,112.84,112.865,5688400000.0
2007-12-21 03:00:00,112.85,112.93,112.845,112.895,4135000000.0
2007-12-21 03:05:00,112.895,113.19,112.89,112.925,2717799956.0
2007-12-21 03:10:00,112.925,112.935,112.89,112.91,5842499997.0
2007-12-21 03:15:00,112.91,112.945,112.895,112.935,4534100000.0
2007-12-21 03:20:00,112.935,113.01,112.925,113.01,5921800000.0
2007-12-21 03:25:00,113.01,113.01,112.95,112.955,7618000000.0
2007-12-21 03:30:00,112.95,112.97,112.95,112.955,6198100000.0
2007-12-21 03:35:00,112.955,112.995,112.95,112.975,7571400000.0
2007-12-21 03:40:00,112.975,113.035,112.965,113.03,7019900000.0
2007-12-21 03:45:00,113.03,113.065,113.03,113.065,3954600000.0
2007-12-21 03:50:00,113.065,113.08,113.03,113.03,6179100000.0
2007-12-21 03:55:00,113.03,113.16,113.03,113.125,3699100000.0
2007-12-21 04:00:00,113.125,113.29,113.065,113.16,5435500000.0
2007-12-21 04:05:00,113.165,113.195,113.155,113.155,6030600000.0
2007-12-21 04:10:00,113.155,113.235,113.155,113.22,5279200000.0
2007-12-21 04:15:00,113.22,113.34,113.21,113.34,7720300000.0
2007-12-21 04:20:00,113.2,113.32,113.195,113.245,6232300000.0
2007-12-21 04:25:00,113.245,113.295,113.235,113.275,4456700000.0
2007-12-21 04:30:00,113.275,113.28,113.235,113.24,6969899999.0
2007-12-21 04:35:00,113.24,113.24,113.195,113.235,5677000000.0
2007-12-21 04:40:00,113.235,113.245,113.205,113.23,8492300000.0
2007-12-21 04:45:00,113.23,113.24,113.205,113.23,9304199997.0
2007-12-21 04:50:00,113.23,113.29,113.22,113.28,7770900000.0
2007-12-21 04:55:00,113.33,113.36,113.29,113.3,7193300000.0
2007-12-21 05:00:00,113.295,113.31,113.29,113.3,8961100000.0
2007-12-21 05:05:00,113.31,113.34,113.295,113.305,8739500000.0
2007-12-21 05:10:00,113.31,113.38,113.295,113.33,6140600000.0
2007-12-21 05:15:00,113.33,113.35,113.32,113.35,8634500000.0
2007-12-21 05:20:00,113.35,113.35,113.305,113.305,4325200000.0
2007-12-21 05:25:00,113.32,113.33,113.31,113.32,8465500000.0
2007-12-21 05:30:00,113.32,113.32,113.3,113.3,8526500000.0
2007-12-21 05:35:00,113.3,113.32,113.285,113.31,6242500000.0
2007-12-21 05:40:00,113.31,113.36,113.3,113.335,6659999971.0
2007-12-21 05:45:00,113.335,113.345,113.315,113.33,5386500000.0
2007-12-21 05:50:00,113.33,113.34,113.315,113.335,7345200000.0
2007-12-21 05:55:00,113.335,113.38,113.2,113.36,6678799998.0
2007-12-21 06:00:00,113.36,113.36,113.16,113.35,9548900000.0
2007-12-21 06:05:00,113.35,113.36,113.325,113.34,9245000000.0
2007-12-21 06:10:00,113.34,113.34,113.275,113.28,9378900000.0
2007-12-21 06:15:00,113.28,113.29,113.24,113.25,5476800000.0
2007-12-21 06:20:00,113.25,113.25,113.19,113.19,2979600000.0
2007-12-21 06:25:00,113.18,113.19,113.115,113.19,7489600000.0
2007-12-21 06:30:00,113.2,113.21,113.16,113.16,10476500000.0
2007-12-21 06:35:00,113.24,113.24,113.14,113.19,8066500000.0
2007-12-21 06:40:00,113.18,113.29,113.14,113.285,7016000000.0
2007-12-21 06:45:00,113.2,113.285,113.2,113.27,3204800000.0
2007-12-21 06:50:00,113.27,113.28,113.215,113.23,7211400000.0
2007-12-21 06:55:00,113.23,113.23,113.2,113.2,9393900000.0
2007-12-21 07:00:00,113.2,113.29,113.165,113.18,7146700000.0
2007-12-21 07:05:00,113.12,113.14,113.11,113.14,1783700000.0
2007-12-21 07:10:00,113.27,113.28,113.165,113.19,4479000000.0
2007-12-21 07:15:00,113.19,113.32,113.17,113.215,4483600000.0
2007-12-21 07:20:00,113.215,113.215,113.17,113.18,7846900000.0
2007-12-21 07:25:00,113.18,113.21,113.18,113.195,2901400000.0
2007-12-21 07:30:00,113.195,113.215,113.16,113.17,3506200000.0
2007-12-21 07:35:00,113.16,113.19,113.14,113.185,3926700000.0
2007-12-21 07:40:00,113.18,113.21,113.12,113.205,3128199999.0
2007-12-21 07:45:00,113.2,113.215,113.19,113.21,6656500000.0
2007-12-21 07:50:00,113.21,113.27,113.19,113.26,7945700000.0
2007-12-21 07:55:00,113.21,113.34,113.21,113.34,8582399999.0
2007-12-21 08:00:00,113.31,113.35,113.24,113.32,7877500005.0
2007-12-21 08:05:00,113.29,113.37,113.29,113.37,7877500005.0
2007-12-21 08:10:00,113.36,113.41,113.33,113.38,7877500005.0
2007-12-21 08:15:00,113.39,113.4,113.23,113.23,8109800003.0
2007-12-21 08:20:00,113.23,113.28,113.145,113.15,4492000000.0
2007-12-21 08:25:00,113.15,113.4,113.14,113.35,6259199988.0
2007-12-21 08:30:00,113.16,113.22,113.16,113.18,5651699997.0
2007-12-21 08:35:00,113.18,113.19,113.08,113.12,3080600000.0
2007-12-21 08:40:00,113.12,113.18,113.11,113.18,3164300000.0
2007-12-21 08:45:00,113.18,113.28,113.165,113.27,2134600000.0
2007-12-21 08:50:00,113.27,113.315,113.205,113.22,5917700000.0
2007-12-21 08:55:00,113.22,113.32,113.215,113.32,1350900000.0
2007-12-21 09:00:00,113.32,113.35,113.23,113.33,6966200000.0
2007-12-21 09:05:00,113.33,113.39,113.3,113.38,3153100000.0
2007-12-21 09:10:00,113.38,113.41,113.34,113.39,4500800001.0
2007-12-21 09:15:00,113.39,113.42,113.37,113.41,2944400000.0
2007-12-21 09:20:00,113.41,113.46,113.4,113.405,2517800000.0
2007-12-21 09:25:00,113.4,113.41,113.33,113.35,3985500000.0
2007-12-21 09:30:00,113.31,113.375,113.24,113.285,7839900000.0
2007-12-21 09:35:00,113.285,113.34,113.22,113.29,5041200010.0
2007-12-21 09:40:00,113.37,113.39,113.25,113.26,4715400000.0
2007-12-21 09:45:00,113.26,113.38,113.26,113.37,5817900000.0
2007-12-21 09:50:00,113.39,113.43,113.375,113.41,6771400000.0
2007-12-21 09:55:00,113.48,113.51,113.39,113.43,9480500000.0
2007-12-21 10:00:00,113.42,113.54,113.42,113.505,8253600000.0
2007-12-21 10:05:00,113.505,113.505,113.465,113.475,7826200000.0
2007-12-21 10:10:00,113.51,113.57,113.475,113.495,6218900000.0
2007-12-21 10:15:00,113.495,113.57,113.465,113.57,8092200003.0
2007-12-21 10:20:00,113.59,113.61,113.395,113.48,8818900004.0
2007-12-21 10:25:00,113.5,113.53,113.285,113.305,8919999988.0
2007-12-21 10:30:00,113.5,113.53,113.325,113.5,9859900000.0
2007-12-21 10:35:00,113.48,113.52,113.355,113.47,8957000000.0
2007-12-21 10:40:00,113.48,113.59,113.385,113.56,8518800000.0
2007-12-21 10:45:00,113.55,113.59,113.395,113.405,8627500000.0
2007-12-21 10:50:00,113.405,113.435,113.395,113.425,8324700000.0
2007-12-21 10:55:00,113.425,113.68,113.415,113.64,7944800000.0
2007-12-21 11:00:00,113.435,113.62,113.425,113.51,3367200000.0
2007-12-21 11:05:00,113.53,113.56,113.51,113.555,1827600000.0
2007-12-21 11:10:00,113.555,113.61,113.545,113.58,3308700000.0
2007-12-21 11:15:00,113.58,113.58,113.515,113.575,1560900000.0
2007-12-21 11:20:00,113.58,113.605,113.495,113.5,6046300000.0
2007-12-21 11:25:00,113.5,113.53,113.445,113.475,7951000000.0
2007-12-21 11:30:00,113.475,113.525,113.44,113.485,6398600000.0
2007-12-21 11:35:00,113.485,113.515,113.43,113.465,3950200000.0
2007-12-21 11:40:00,113.47,113.62,113.465,113.545,5783000000.0
2007-12-21 11:45:00,113.65,113.7,113.51,113.515,9644900000.0
2007-12-21 11:50:00,113.51,113.575,113.51,113.57,3619700000.0
2007-12-21 11:55:00,113.57,113.685,113.54,113.645,4274200000.0
2007-12-21 12:00:00,113.645,113.655,113.53,113.53,3481299999.0
2007-12-21 12:05:00,113.535,113.545,113.515,113.515,3305300000.0
2007-12-21 12:10:00,113.515,113.595,113.5,113.555,3921500000.0
2007-12-21 12:15:00,113.56,113.625,113.545,113.625,4177800000.0
2007-12-21 12:20:00,113.625,113.685,113.58,113.685,6122900000.0
2007-12-21 12:25:00,113.685,113.73,113.67,113.68,2742200000.0
2007-12-21 12:30:00,113.68,113.705,113.655,113.655,4514800000.0
2007-12-21 12:35:00,113.655,113.725,113.61,113.665,3636000001.0
2007-12-21 12:40:00,113.665,113.68,113.615,113.655,3475600000.0
2007-12-21 12:45:00,113.6,113.7,113.57,113.655,5123399997.0
2007-12-21 12:50:00,113.655,113.695,113.605,113.685,2397600000.0
2007-12-21 12:55:00,113.68,113.695,113.5,113.53,4224899999.0
2007-12-21 13:00:00,113.53,113.615,113.52,113.555,2865500003.0
2007-12-21 13:05:00,113.555,113.615,113.545,113.58,4667699999.0
2007-12-21 13:10:00,113.5,113.685,113.49,113.62,2618000000.0
2007-12-21 13:15:00,113.62,113.63,113.565,113.59,3141900000.0
2007-12-21 13:20:00,113.595,113.715,113.59,113.65,5062200000.0
2007-12-21 13:25:00,113.645,113.665,113.625,113.66,3455000000.0
2007-12-21 13:30:00,113.655,113.665,113.605,113.625,4022000001.0
2007-12-21 13:35:00,113.62,113.63,113.525,113.535,4910600000.0
2007-12-21 13:40:00,113.535,113.92,113.515,113.91,4682200000.0
2007-12-21 13:45:00,113.615,113.63,113.55,113.605,2017000000.0
2007-12-21 13:50:00,113.605,113.605,113.505,113.535,2588499997.0
2007-12-21 13:55:00,113.535,113.565,113.43,113.43,2173000000.0
2007-12-21 14:00:00,113.43,113.84,113.405,113.79,1946800000.0
2007-12-21 14:05:00,113.455,113.525,113.44,113.525,1953100000.0
2007-12-21 14:10:00,113.525,113.64,113.49,113.635,3243300000.0
2007-12-21 14:15:00,113.64,113.64,113.595,113.625,3180899996.0
2007-12-21 14:20:00,113.625,113.69,113.61,113.625,1812000000.0
2007-12-21 14:25:00,113.625,113.76,113.59,113.68,4242700000.0
2007-12-21 14:30:00,113.68,113.84,113.665,113.84,1328500000.0
2007-12-21 14:35:00,113.84,114.005,113.825,113.95,2872300000.0
2007-12-21 14:40:00,113.95,114.02,113.9,113.93,1923500000.0
2007-12-21 14:45:00,113.93,113.94,113.85,113.895,791800000.0
2007-12-21 14:50:00,113.895,113.93,113.87,113.915,976900000.0
2007-12-21 14:55:00,113.92,113.925,113.865,113.885,735900000.0
2007-12-21 15:00:00,113.885,113.885,113.76,113.81,1212600000.0
2007-12-21 15:05:00,113.81,113.92,113.77,113.875,854100000.0
2007-12-21 15:10:00,113.88,113.89,113.72,113.72,2072200000.0
2007-12-21 15:15:00,113.72,113.77,113.665,113.71,1886700002.0
2007-12-21 15:20:00,113.71,113.75,113.67,113.73,1120900000.0
2007-12-21 15:25:00,113.73,113.775,113.675,113.675,2049600000.0
2007-12-21 15:30:00,113.715,113.895,113.675,113.815,2503800000.0
2007-12-21 15:35:00,113.815,113.85,113.755,113.77,2146200003.0
2007-12-21 15:40:00,113.77,113.875,113.755,113.855,1244300000.0
2007-12-21 15:45:00,113.855,114.49,113.765,113.775,8003299983.0
2007-12-21 15:50:00,114.38,114.4,113.625,113.695,8485599995.0
2007-12-21 15:55:00,113.695,114.34,113.675,113.765,6400399968.0
2007-12-21 16:00:00,113.765,113.875,113.725,113.845,5680699990.0
2007-12-21 16:05:00,113.855,113.875,113.815,113.835,3278399994.0
2007-12-21 16:10:00,113.835,114.29,113.805,113.845,3066199971.0
2007-12-21 16:15:00,113.845,114.2,113.825,113.905,5932600000.0
2007-12-21 16:20:00,113.905,113.945,113.885,113.885,4078800000.0
2007-12-21 16:25:00,113.885,114.24,113.825,114.18,7195500000.0
2007-12-21 16:30:00,113.865,114.26,113.865,114.2,4614400001.0
2007-12-21 16:35:00,114.21,114.24,114.005,114.145,6471200001.0
2007-12-21 16:40:00,114.145,114.26,114.095,114.245,6307600004.0
2007-12-21 16:45:00,114.245,114.515,114.245,114.375,4179291993.0
2007-12-21 16:50:00,114.375,114.415,114.345,114.355,2974365789.0
2007-12-21 16:55:00,114.355,114.435,114.32,114.435,2714977591.0
2007-12-21 17:00:00,114.435,114.595,114.435,114.52,1506600000.0
2007-12-21 17:05:00,114.52,114.545,114.335,114.36,764900000.0
2007-12-21 17:10:00,114.36,114.365,114.18,114.215,1235900001.0
2007-12-21 17:15:00,114.22,114.25,114.16,114.23,1458100001.0
2007-12-21 17:20:00,114.235,114.265,114.1,114.23,1572699999.0
2007-12-21 17:25:00,114.235,114.27,114.17,114.17,1854699999.0
2007-12-21 17:30:00,114.17,114.27,114.155,114.22,1119399998.0
2007-12-21 17:35:00,114.22,114.33,114.195,114.305,641500000.0
2007-12-21 17:40:00,114.305,114.315,114.195,114.21,561200000.0
2007-12-21 17:45:00,114.215,114.395,114.205,114.38,577900000.0
2007-12-21 17:50:00,114.38,114.495,114.3,114.495,1177200001.0
2007-12-21 17:55:00,114.495,114.75,114.435,114.74,726399999.0
2007-12-21 18:00:00,114.735,114.755,114.455,114.545,742700002.0
2007-12-21 18:05:00,114.545,114.585,114.475,114.54,717500000.0
2007-12-21 18:10:00,114.535,114.565,114.48,114.515,957400000.0
2007-12-21 18:15:00,114.515,114.56,114.465,114.51,690100000.0
2007-12-21 18:20:00,114.51,114.605,114.485,114.57,1905199997.0
2007-12-21 18:25:00,114.565,114.6,114.51,114.525,1060500000.0
2007-12-21 18:30:00,114.515,114.61,114.48,114.61,1154099999.0
2007-12-21 18:35:00,114.61,114.61,114.52,114.54,652600000.0
2007-12-21 18:40:00,114.54,114.66,114.52,114.53,973400000.0
2007-12-21 18:45:00,114.53,114.71,114.49,114.505,675200000.0
2007-12-21 18:50:00,114.505,114.525,114.4,114.435,549000000.0
2007-12-21 18:55:00,114.43,114.585,114.41,114.565,2429000001.0
2007-12-21 19:00:00,114.57,114.74,114.565,114.66,3916100000.0
2007-12-21 19:05:00,114.655,114.745,114.62,114.7,3896300000.0
2007-12-21 19:10:00,114.7,114.93,114.685,114.785,5239400000.0
2007-12-21 19:15:00,114.785,115.04,114.765,114.965,8409900013.0
2007-12-21 19:20:00,114.975,114.99,114.925,114.95,7944900002.0
2007-12-21 19:25:00,114.96,114.96,114.89,114.9,10315500000.0
2007-12-21 19:30:00,114.945,114.95,114.87,114.87,8231100006.0
2007-12-21 19:35:00,114.94,114.97,114.82,114.84,9903600002.0
2007-12-21 19:40:00,114.85,114.91,114.84,114.89,9710000000.0
2007-12-21 19:45:00,114.88,114.92,114.765,114.85,9757200000.0
2007-12-21 19:50:00,114.84,114.87,114.82,114.84,7586000000.0
2007-12-21 19:55:00,114.85,114.85,114.79,114.82,9482500000.0
2007-12-21 20:00:00,114.81,114.84,114.785,114.83,9482500000.0
2007-12-21 20:05:00,114.83,114.93,114.82,114.88,8220100000.0
2007-12-21 20:10:00,114.89,114.965,114.845,114.9,9033600000.0
2007-12-21 20:15:00,114.91,114.95,114.88,114.94,8524000000.0
2007-12-21 20:20:00,114.93,114.93,114.86,114.86,6819200000.0
2007-12-21 20:25:00,114.87,114.97,114.84,114.94,8524000000.0
2007-12-21 20:30:00,114.95,115.01,114.94,115.01,8524000000.0
2007-12-21 20:35:00,115.0,115.01,114.94,114.98,8524000000.0
2007-12-21 20:40:00,114.97,114.98,114.865,114.89,9285000000.0
2007-12-21 20:45:00,114.95,115.0,114.84,115.0,9977700000.0
2007-12-21 20:50:00,115.01,115.03,114.97,114.98,10294500000.0
2007-12-21 20:55:00,114.99,115.01,114.815,114.835,10294500000.0
2007-12-21 21:00:00,114.91,114.94,114.88,114.9,8881500000.0
2007-12-21 21:05:00,114.91,114.95,114.88,114.94,8881500000.0
2007-12-21 21:10:00,114.88,114.94,114.87,114.88,8881500000.0
2007-12-21 21:15:00,114.91,114.94,114.84,114.87,9862800000.0
2007-12-21 21:20:00,114.88,114.9,114.86,114.89,7988400000.0
2007-12-21 21:25:00,114.91,114.92,114.87,114.88,9985500000.0
2007-12-21 21:30:00,114.89,115.025,114.88,114.91,9201100000.0
2007-12-21 21:35:00,114.9,115.015,114.9,114.96,6775500000.0
2007-12-21 21:40:00,114.97,114.99,114.9,114.99,8434699997.0
2007-12-21 21:45:00,114.96,115.025,114.945,115.025,6068300000.0
2007-12-21 21:50:00,114.93,115.035,114.89,114.93,10393100000.0
2007-12-21 21:55:00,114.91,114.985,114.855,114.855,10665400000.0
2007-12-21 22:00:00,114.865,115.06,114.865,115.04,6617400000.0
2007-12-21 22:05:00,115.01,115.04,115.01,115.03,3194600000.0
2007-12-21 22:10:00,115.04,115.07,114.88,114.895,9412400000.0
2007-12-21 22:15:00,115.07,115.14,114.835,114.865,4672900000.0
2007-12-21 22:20:00,114.865,115.12,114.865,115.09,9064100000.0
2007-12-21 22:25:00,115.11,115.14,115.07,115.12,8943500000.0
2007-12-21 22:30:00,115.11,115.12,115.05,115.08,8943500000.0
2007-12-21 22:35:00,115.11,115.11,114.96,114.98,8943500000.0
2007-12-21 22:40:00,114.99,115.03,114.93,114.95,8943500000.0
2007-12-21 22:45:00,114.96,114.98,114.91,114.98,8943500000.0
2007-12-21 22:50:00,114.97,114.975,114.79,114.85,9895400000.0
2007-12-21 22:55:00,114.905,114.99,114.86,114.99,7290100000.0
2007-12-24 00:00:00,114.93,114.97,114.93,114.96,95000000.0
2007-12-24 00:05:00,114.97,114.98,114.95,114.96,237500000.0
2007-12-24 00:10:00,114.97,114.98,114.96,114.98,237500000.0
2007-12-24 00:15:00,115.0,115.0,114.86,114.86,190000000.0
2007-12-24 00:20:00,114.85,114.92,114.76,114.87,237500000.0
2007-12-24 00:25:00,114.88,114.88,114.84,114.84,95000000.0
2007-12-24 00:30:00,114.86,114.86,114.84,114.85,190000000.0
2007-12-24 00:35:00,114.88,114.89,114.87,114.88,142500000.0
2007-12-24 00:40:00,114.9,114.91,114.88,114.89,142500000.0
2007-12-24 00:45:00,114.91,114.95,114.91,114.93,190000000.0
2007-12-24 00:50:00,114.93,114.96,114.92,114.96,1380200000.0
2007-12-24 00:55:00,114.95,114.96,114.91,114.93,617600000.0
2007-12-24 01:00:00,114.91,114.97,114.9,114.95,1586400000.0
2007-12-24 01:05:00,114.95,114.97,114.93,114.97,1346700000.0
2007-12-24 01:10:00,114.97,114.99,114.955,114.985,928200000.0
2007-12-24 01:15:00,114.985,115.0,114.86,114.86,1252500000.0
2007-12-24 01:20:00,114.86,114.885,114.745,114.865,1363900000.0
2007-12-24 01:25:00,114.865,114.95,114.845,114.95,509500000.0
2007-12-24 01:30:00,114.855,114.865,114.845,114.865,614400000.0
2007-12-24 01:35:00,114.865,114.905,114.865,114.9,863400000.0
2007-12-24 01:40:00,114.9,114.91,114.89,114.905,3601100000.0
2007-12-24 01:45:00,114.905,114.975,114.905,114.95,6057100000.0
2007-12-24 01:50:00,114.93,115.01,114.92,115.01,6278000000.0
2007-12-24 01:55:00,115.0,115.0,114.97,114.99,6278000000.0
2007-12-24 02:00:00,114.98,115.04,114.95,115.03,6851000000.0
2007-12-24 02:05:00,115.02,115.09,115.0,115.07,9143000000.0
2007-12-24 02:10:00,115.06,115.07,115.03,115.05,7314400000.0
2007-12-24 02:15:00,115.04,115.06,115.03,115.05,5485800000.0
2007-12-24 02:20:00,115.04,115.04,114.92,114.95,6721000000.0
2007-12-24 02:25:00,115.03,115.03,114.93,114.96,4398400000.0
2007-12-24 02:30:00,114.96,115.03,114.93,114.94,7556200000.0
2007-12-24 02:35:00,114.95,115.05,114.93,115.05,7347600000.0
2007-12-24 02:40:00,114.97,114.97,114.945,114.95,8800700000.0
2007-12-24 02:45:00,114.95,115.04,114.935,114.94,4974600000.0
2007-12-24 02:50:00,115.04,115.06,114.97,115.005,8448000000.0
2007-12-24 02:55:00,115.01,115.01,114.985,115.0,3109900000.0
2007-12-24 03:00:00,115.0,115.11,114.98,115.1,4564700000.0
2007-12-24 03:05:00,115.11,115.11,115.05,115.065,3525600000.0
2007-12-24 03:10:00,115.07,115.1,115.04,115.04,5567100000.0
2007-12-24 03:15:00,115.04,115.11,115.04,115.11,8895700000.0
2007-12-24 03:20:00,115.04,115.04,115.005,115.02,3400900000.0
2007-12-24 03:25:00,115.02,115.05,115.015,115.04,2385600000.0
2007-12-24 03:30:00,115.03,115.04,114.995,115.025,6376600000.0
2007-12-24 03:35:00,115.03,115.05,115.03,115.045,5641300000.0
2007-12-24 03:40:00,115.05,115.06,115.04,115.04,2502600000.0
2007-12-24 03:45:00,115.03,115.07,114.96,114.98,3899300000.0
2007-12-24 03:50:00,115.025,115.08,115.025,115.04,3677400000.0
2007-12-24 03:55:00,115.04,115.05,115.02,115.04,3244300000.0
2007-12-24 04:00:00,115.035,115.12,114.97,114.97,4230099997.0
2007-12-24 04:05:00,115.1,115.11,114.89,114.89,5542099997.0
2007-12-24 04:10:00,115.07,115.12,114.86,115.085,8431399919.0
2007-12-24 04:15:00,114.96,115.12,114.93,115.11,6523100000.0
2007-12-24 04:20:00,114.96,115.11,114.95,114.97,6731600000.0
2007-12-24 04:25:00,114.96,115.11,114.96,115.095,5713200000.0
2007-12-24 04:30:00,114.96,115.1,114.94,115.1,5919299990.0
2007-12-24 04:35:00,114.97,115.11,114.97,115.07,2412800000.0
2007-12-24 04:40:00,114.97,115.09,114.94,114.94,8111700000.0
2007-12-24 04:45:00,115.06,115.08,114.96,114.98,6583600000.0
2007-12-24 04:50:00,114.98,115.01,114.935,114.99,5340899995.0
2007-12-24 04:55:00,114.99,115.03,114.97,115.03,3094500000.0
2007-12-24 05:00:00,115.03,115.04,114.955,114.96,2946700000.0
2007-12-24 05:05:00,115.01,115.02,114.9,115.01,8207900000.0
2007-12-24 05:10:00,114.89,115.01,114.86,114.945,6672900000.0
2007-12-24 05:15:00,115.0,115.0,114.94,114.95,6679700000.0
2007-12-24 05:20:00,114.97,114.99,114.97,114.98,2934600000.0
2007-12-24 05:25:00,114.945,114.965,114.945,114.965,3323800000.0
2007-12-24 05:30:00,114.95,114.99,114.905,114.98,2930900000.0
2007-12-24 05:35:00,114.96,115.0,114.94,114.94,5716100000.0
2007-12-24 05:40:00,114.95,114.97,114.93,114.94,5379500000.0
2007-12-24 05:45:00,114.94,114.96,114.935,114.95,9973000000.0
2007-12-24 05:50:00,114.94,114.98,114.935,114.98,5398700000.0
2007-12-24 05:55:00,114.98,115.0,114.94,114.94,3757300000.0
2007-12-24 06:00:00,114.98,115.04,114.98,115.02,3123000000.0
2007-12-24 06:05:00,115.02,115.02,114.94,114.95,7697400000.0
2007-12-24 06:10:00,114.94,115.015,114.92,114.93,9027400000.0
2007-12-24 06:15:00,114.92,114.94,114.91,114.92,7232000000.0
2007-12-24 06:20:00,114.93,114.93,114.89,114.9,7232000000.0
2007-12-24 06:25:00,114.985,114.985,114.9,114.98,6223900000.0
2007-12-24 06:30:00,114.92,114.985,114.9,114.92,8923899994.0
2007-12-24 06:35:00,114.93,114.97,114.92,114.95,4259699982.0
2007-12-24 06:40:00,114.95,114.97,114.935,114.96,4791800000.0
2007-12-24 06:45:00,114.94,114.96,114.92,114.96,6939600000.0
2007-12-24 06:50:00,114.91,114.97,114.91,114.95,2098600000.0
2007-12-24 06:55:00,114.95,114.96,114.94,114.95,4641100000.0
2007-12-24 07:00:00,114.95,114.96,114.92,114.94,1383300000.0
2007-12-24 07:05:00,114.95,114.99,114.94,114.96,2135700000.0
2007-12-24 07:10:00,114.96,114.97,114.925,114.94,3262800000.0
2007-12-24 07:15:00,114.98,114.99,114.91,114.97,5293999994.0
2007-12-24 07:20:00,114.92,114.99,114.91,114.97,6558200000.0
2007-12-24 07:25:00,114.9,114.98,114.9,114.9,7048800000.0
2007-12-24 07:30:00,114.9,114.94,114.9,114.94,5561300000.0
2007-12-24 07:35:00,114.93,114.96,114.93,114.96,2668400000.0
2007-12-24 07:40:00,114.97,114.98,114.93,114.94,1478700000.0
2007-12-24 07:45:00,114.94,114.94,114.84,114.93,2447900000.0
2007-12-24 07:50:00,114.93,114.96,114.89,114.95,3211900000.0
2007-12-24 07:55:00,114.95,115.06,114.92,114.92,2423700000.0
2007-12-24 08:00:00,115.0,115.02,114.91,114.94,7952100003.0
2007-12-24 08:05:00,114.94,115.06,114.93,115.05,7266700000.0
2007-12-24 08:10:00,114.93,115.05,114.92,114.98,4859100000.0
2007-12-24 08:15:00,114.97,115.01,114.91,114.92,5171400000.0
2007-12-24 08:20:00,114.91,115.0,114.91,114.98,5223800000.0
2007-12-24 08:25:00,114.98,114.99,114.95,114.95,2028900000.0
2007-12-24 08:30:00,114.95,114.955,114.87,114.9,6163600000.0
2007-12-24 08:35:00,114.96,114.96,114.88,114.88,4124399999.0
2007-12-24 08:40:00,114.99,114.995,114.895,114.94,4599999999.0
2007-12-24 08:45:00,114.93,115.01,114.86,115.0,7826000000.0
2007-12-24 08:50:00,114.99,115.01,114.95,114.99,7826000000.0
2007-12-24 08:55:00,114.975,115.09,114.97,114.99,3845400000.0
2007-12-24 09:00:00,114.98,115.02,114.935,114.97,8181700000.0
2007-12-24 09:05:00,114.97,114.98,114.95,114.96,4277700000.0
2007-12-24 09:10:00,114.95,114.96,114.95,114.96,5703600000.0
2007-12-24 09:15:00,114.95,114.99,114.88,114.915,7129500000.0
2007-12-24 09:20:00,114.94,115.02,114.9,115.015,3089200000.0
2007-12-24 09:25:00,115.015,115.02,114.86,114.865,7115600000.0
2007-12-24 09:30:00,114.865,114.905,114.825,114.89,4890400000.0
2007-12-24 09:35:00,114.905,114.92,114.89,114.89,3146400000.0
2007-12-24 09:40:00,114.89,114.935,114.845,114.935,6149100000.0
2007-12-24 09:45:00,114.935,114.965,114.905,114.93,7878900000.0
2007-12-24 09:50:00,114.94,115.0,114.92,114.975,5436900000.0
2007-12-24 09:55:00,114.96,115.005,114.96,115.0,5182800000.0
2007-12-24 10:00:00,115.0,115.01,114.94,114.975,7077900000.0
2007-12-24 10:05:00,114.975,114.995,114.95,114.96,1583700000.0
2007-12-24 10:10:00,115.07,115.1,114.935,114.945,3455900000.0
2007-12-24 10:15:00,114.945,115.17,114.92,114.93,7589999999.0
2007-12-24 10:20:00,114.93,114.94,114.89,114.91,3573800000.0
2007-12-24 10:25:00,114.91,114.99,114.89,114.985,4022800000.0
2007-12-24 10:30:00,115.18,115.21,114.92,115.025,3082399996.0
2007-12-24 10:35:00,115.025,115.035,114.915,114.94,4185700000.0
2007-12-24 10:40:00,114.94,114.965,114.92,114.93,4375200000.0
2007-12-24 10:45:00,114.93,114.945,114.895,114.925,5187100000.0
2007-12-24 10:50:00,114.925,114.945,114.885,114.945,1957499997.0
2007-12-24 10:55:00,114.945,114.995,114.945,114.95,4715500000.0
2007-12-24 11:00:00,114.945,115.13,114.94,115.09,8468200000.0
2007-12-24 11:05:00,114.98,115.15,114.975,115.1,6779300000.0
2007-12-24 11:10:00,115.1,115.16,115.045,115.155,1819500016.0
2007-12-24 11:15:00,115.155,115.17,115.115,115.15,1411300000.0
2007-12-24 11:20:00,115.15,115.18,115.115,115.14,2299500000.0
2007-12-24 11:25:00,115.17,115.19,115.14,115.19,352600000.0
2007-12-24 11:30:00,115.19,115.205,115.16,115.18,1170399992.0
2007-12-24 11:35:00,115.18,115.36,115.075,115.36,2970300003.0
2007-12-24 11:40:00,115.085,115.11,115.035,115.11,2961400004.0
2007-12-24 11:45:00,115.11,115.125,115.065,115.1,642400000.0
2007-12-24 11:50:00,115.095,115.125,115.045,115.1,1449500001.0
2007-12-24 11:55:00,115.1,115.105,115.045,115.105,1536600000.0
2007-12-24 12:00:00,115.105,115.14,115.06,115.09,1682700014.0
2007-12-24 12:05:00,115.09,115.095,115.02,115.05,1371999999.0
2007-12-24 12:10:00,115.43,115.45,115.085,115.14,5618200013.0
2007-12-24 12:15:00,115.145,115.17,115.12,115.15,521400000.0
2007-12-24 12:20:00,115.15,115.185,115.13,115.15,1443200000.0
2007-12-24 12:25:00,115.14,115.215,115.14,115.205,1635600000.0
2007-12-24 12:30:00,115.205,115.27,115.205,115.27,5756700001.0
2007-12-24 12:35:00,115.27,115.35,115.21,115.32,9976500006.0
2007-12-24 12:40:00,115.31,115.55,115.29,115.43,10065300006.0
2007-12-24 12:45:00,115.35,115.5,115.34,115.49,9351800032.0
2007-12-24 12:50:00,115.44,115.45,115.335,115.335,6516000000.0
2007-12-24 12:55:00,115.335,115.485,115.335,115.42,4583399987.0
2007-12-24 13:00:00,115.41,115.48,115.395,115.465,3770399999.0
2007-12-24 13:05:00,115.465,115.48,115.405,115.47,3633000000.0
2007-12-24 13:10:00,115.46,115.5,115.39,115.42,636200000.0
2007-12-24 13:15:00,115.42,115.54,115.35,115.54,7824800000.0
2007-12-24 13:20:00,115.53,115.54,115.335,115.5,6099700000.0
2007-12-24 13:25:00,115.51,115.51,115.345,115.375,4192100000.0
2007-12-24 13:30:00,115.375,115.375,115.285,115.285,5291000000.0
2007-12-24 13:35:00,115.5,115.52,115.205,115.51,4193999999.0
2007-12-24 13:40:00,115.53,115.53,115.305,115.34,4316400000.0
2007-12-24 13:45:00,115.325,115.515,115.325,115.415,4381800001.0
2007-12-24 13:50:00,115.415,115.45,115.375,115.4,1550200000.0
2007-12-24 13:55:00,115.65,115.67,115.355,115.65,7015300002.0
2007-12-24 14:00:00,115.355,115.64,115.305,115.62,4676800002.0
2007-12-24 14:05:00,115.415,115.475,115.385,115.475,2744800000.0
2007-12-24 14:10:00,115.475,115.5,115.46,115.47,1213800000.0
2007-12-24 14:15:00,115.55,115.55,115.47,115.54,2666800020.0
2007-12-24 14:20:00,115.54,115.54,115.49,115.5,1355200000.0
2007-12-24 14:25:00,115.49,115.52,115.49,115.5,4617700005.0
2007-12-24 14:30:00,115.515,115.54,115.48,115.525,987600002.0
2007-12-24 14:35:00,115.525,115.54,115.5,115.52,1514600001.0
2007-12-24 14:40:00,115.52,115.535,115.44,115.525,4363500000.0
2007-12-24 14:45:00,115.525,115.58,115.32,115.35,5896699991.0
2007-12-24 14:50:00,115.36,115.37,115.16,115.16,7836000000.0
2007-12-24 14:55:00,115.19,115.62,115.12,115.25,7340600000.0
2007-12-24 15:00:00,115.24,115.24,115.15,115.21,5359000000.0
2007-12-24 15:05:00,115.22,115.32,115.21,115.29,5359000000.0
2007-12-24 15:10:00,115.31,115.58,115.29,115.54,5359000000.0
2007-12-24 15:15:00,115.54,115.635,115.45,115.615,9091200000.0
2007-12-24 15:20:00,115.47,115.61,115.46,115.55,7838999999.0
2007-12-24 15:25:00,115.53,115.56,115.46,115.56,8753699998.0
2007-12-24 15:30:00,115.55,115.62,115.55,115.58,9107500000.0
2007-12-24 15:35:00,115.57,115.58,115.54,115.54,9107500000.0
2007-12-24 15:40:00,115.41,115.57,115.365,115.39,8519899993.0
2007-12-24 15:45:00,115.395,115.42,115.325,115.355,922900000.0
2007-12-24 15:50:00,115.355,115.365,115.155,115.165,858200000.0
2007-12-24 15:55:00,115.165,115.24,115.115,115.235,1169800000.0
2007-12-24 16:00:00,115.235,115.53,115.145,115.21,2117200000.0
2007-12-24 16:05:00,115.205,115.345,115.205,115.29,1404000000.0
2007-12-24 16:10:00,115.31,115.525,115.275,115.49,4957200000.0
2007-12-24 16:15:00,115.49,115.505,115.415,115.49,1485800000.0
2007-12-24 16:20:00,115.49,115.56,115.475,115.535,3501000000.0
2007-12-24 16:25:00,115.535,115.575,115.53,115.54,1519500000.0
2007-12-24 16:30:00,115.54,115.62,115.53,115.595,3097400000.0
2007-12-24 16:35:00,115.59,115.61,115.51,115.55,4799400000.0
2007-12-24 16:40:00,115.56,115.57,115.51,115.51,8164800000.0
2007-12-24 16:45:00,115.5,115.57,115.48,115.57,6651499999.0
2007-12-24 16:50:00,115.59,115.61,115.47,115.5,7857199996.0
2007-12-24 16:55:00,115.59,115.75,115.5,115.75,7529399995.0
2007-12-24 17:00:00,115.56,115.7,115.5,115.54,9367299987.0
2007-12-24 17:05:00,115.66,115.79,115.65,115.79,7984000000.0
2007-12-24 17:10:00,115.78,115.78,115.73,115.76,7984000000.0
2007-12-24 17:15:00,115.78,115.82,115.74,115.76,7984000000.0
2007-12-24 17:20:00,115.75,115.82,115.71,115.79,7984000000.0
2007-12-24 17:25:00,115.78,115.78,115.7,115.74,7984000000.0
2007-12-24 17:30:00,115.63,115.76,115.62,115.63,9731200000.0
2007-12-24 17:35:00,115.63,115.81,115.62,115.78,7631199997.0
2007-12-24 17:40:00,115.53,115.79,115.52,115.79,8396099999.0
2007-12-24 17:45:00,115.77,115.79,115.51,115.56,8532800000.0
2007-12-24 17:50:00,115.77,115.82,115.54,115.57,10061699921.0
2007-12-24 17:55:00,115.81,115.95,115.53,115.91,9257599938.0
2007-12-24 18:00:00,115.92,116.04,115.66,116.04,8546099998.0
2007-12-24 18:05:00,116.01,116.12,115.66,116.12,8888899996.0
2007-12-24 18:10:00,116.14,116.14,116.09,116.12,7586000005.0
2007-12-24 18:15:00,116.13,116.14,116.09,116.14,7586000005.0
2007-12-24 18:20:00,116.13,116.15,115.72,116.13,8233600002.0
2007-12-24 18:25:00,116.12,116.14,115.7,116.12,7833599992.0
2007-12-24 18:30:00,116.14,116.15,115.7,116.15,9148699996.0
2007-12-24 18:35:00,116.14,116.23,115.73,116.21,9614300000.0
2007-12-24 18:40:00,116.19,116.21,115.75,115.755,6399400000.0
2007-12-24 18:45:00,116.21,116.23,115.755,116.23,8043899982.0
2007-12-24 18:50:00,116.24,116.25,115.76,115.81,7269099935.0
2007-12-24 18:55:00,115.81,116.26,115.81,115.91,8661000000.0
2007-12-24 19:00:00,115.91,115.95,115.91,115.93,1277600000.0
2007-12-26 07:00:00,115.71,115.71,115.7,115.7,259000000.0
2007-12-26 07:05:00,115.7,115.74,115.7,115.74,679900000.0
2007-12-26 07:10:00,115.74,115.75,115.72,115.73,578400000.0
2007-12-26 07:15:00,115.73,115.73,115.71,115.71,1127500000.0
2007-12-26 07:20:00,115.72,115.82,115.69,115.82,1658300000.0
2007-12-26 07:25:00,115.82,115.86,115.77,115.81,1856100000.0
2007-12-26 07:30:00,115.81,115.81,115.78,115.79,417500000.0
2007-12-26 07:35:00,115.79,115.85,115.78,115.83,735700000.0
2007-12-26 07:40:00,115.83,115.83,115.78,115.8,2109100000.0
2007-12-26 07:45:00,115.81,115.81,115.76,115.8,1298200000.0
2007-12-26 07:50:00,115.8,115.86,115.79,115.82,946700000.0
2007-12-26 07:55:00,115.82,115.84,115.81,115.82,668000000.0
2007-12-26 08:00:00,115.82,115.86,115.81,115.85,2529100000.0
2007-12-26 08:05:00,115.85,115.89,115.84,115.88,512100000.0
2007-12-26 08:10:00,115.88,115.88,115.84,115.865,894600000.0
2007-12-26 08:15:00,115.865,115.895,115.86,115.875,311500000.0
2007-12-26 08:20:00,115.875,115.875,115.825,115.84,423400000.0
2007-12-26 08:25:00,115.84,115.855,115.82,115.835,206200000.0
2007-12-26 08:30:00,115.835,115.865,115.83,115.86,382200000.0
2007-12-26 08:35:00,115.865,115.885,115.83,115.855,319900000.0
2007-12-26 08:40:00,115.855,115.875,115.835,115.86,543200000.0
2007-12-26 08:45:00,115.86,115.865,115.74,115.74,700800000.0
2007-12-26 08:50:00,115.74,115.77,115.735,115.77,4456300000.0
2007-12-26 08:55:00,115.76,115.865,115.755,115.83,2630100011.0
2007-12-26 09:00:00,115.84,115.855,115.805,115.815,465700000.0
2007-12-26 09:05:00,115.815,115.9,115.81,115.885,600000000.0
2007-12-26 09:10:00,115.885,115.895,115.85,115.885,256200000.0
2007-12-26 09:15:00,115.885,115.89,115.85,115.865,240300000.0
2007-12-26 09:20:00,115.865,115.875,115.85,115.85,115500000.0
2007-12-26 09:25:00,115.865,115.89,115.855,115.865,167100000.0
2007-12-26 09:30:00,115.865,115.895,115.85,115.885,222800000.0
2007-12-26 09:35:00,115.885,115.9,115.86,115.89,124800000.0
2007-12-26 09:40:00,115.885,115.89,115.865,115.865,138000000.0
2007-12-26 09:45:00,115.865,115.87,115.82,115.82,145900000.0
2007-12-26 09:50:00,115.82,115.84,115.815,115.825,599000000.0
2007-12-26 09:55:00,115.825,115.845,115.815,115.83,472100000.0
2007-12-26 10:00:00,115.83,115.83,115.805,115.805,570300000.0
2007-12-26 10:05:00,115.815,115.895,115.805,115.855,1163500000.0
2007-12-26 10:10:00,115.855,115.855,115.835,115.845,2141900000.0
2007-12-26 10:15:00,115.845,115.875,115.795,115.855,1667500000.0
2007-12-26 10:20:00,115.855,115.855,115.805,115.815,2029700000.0
2007-12-26 10:25:00,115.815,115.86,115.815,115.855,2286000000.0
2007-12-26 10:30:00,115.86,115.91,115.86,115.9,522900000.0
2007-12-26 10:35:00,115.9,115.94,115.87,115.9,1295400000.0
2007-12-26 10:40:00,115.9,115.9,115.88,115.9,2735100000.0
2007-12-26 10:45:00,115.9,115.91,115.86,115.86,1794600000.0
2007-12-26 10:50:00,115.86,115.92,115.85,115.92,2127100000.0
2007-12-26 10:55:00,115.92,115.92,115.9,115.9,2740000000.0
2007-12-26 11:00:00,115.9,115.91,115.88,115.89,3501700000.0
2007-12-26 11:05:00,115.89,115.93,115.88,115.88,2162900000.0
2007-12-26 11:10:00,115.88,115.91,115.86,115.9,6439400000.0
2007-12-26 11:15:00,115.89,115.955,115.89,115.945,1860700000.0
2007-12-26 11:20:00,115.945,115.965,115.91,115.96,3583700000.0
2007-12-26 11:25:00,115.96,115.97,115.915,115.925,2956900000.0
2007-12-26 11:30:00,115.91,115.94,115.91,115.935,1679900000.0
2007-12-26 11:35:00,115.935,115.95,115.87,115.89,6120700000.0
2007-12-26 11:40:00,115.935,115.935,115.91,115.935,2617600000.0
2007-12-26 11:45:00,115.92,115.945,115.9,115.92,3382900134.0
2007-12-26 11:50:00,115.91,115.94,115.89,115.94,5681099999.0
2007-12-26 11:55:00,115.915,115.94,115.9,115.9,3616400000.0
2007-12-26 12:00:00,115.9,115.91,115.73,115.875,3185300000.0
2007-12-26 12:05:00,115.82,115.895,115.8,115.84,5722400000.0
2007-12-26 12:10:00,115.84,115.875,115.82,115.865,1520400000.0
2007-12-26 12:15:00,115.865,115.87,115.82,115.835,754100000.0
2007-12-26 12:20:00,115.83,115.84,115.78,115.79,4610600000.0
2007-12-26 12:25:00,115.79,115.815,115.73,115.78,2774500000.0
2007-12-26 12:30:00,115.78,115.84,115.74,115.785,3726700000.0
2007-12-26 12:35:00,115.785,115.84,115.76,115.84,2212300000.0
2007-12-26 12:40:00,115.82,115.84,115.82,115.82,4350500000.0
2007-12-26 12:45:00,115.83,115.83,115.75,115.81,4922300000.0
2007-12-26 12:50:00,115.79,115.825,115.75,115.795,7302600000.0
2007-12-26 12:55:00,115.81,115.855,115.79,115.8,7886000000.0
2007-12-26 13:00:00,115.79,115.875,115.785,115.79,8121700000.0
2007-12-26 13:05:00,115.85,115.95,115.82,115.945,5058300000.0
2007-12-26 13:10:00,115.945,115.955,115.81,115.81,8301100000.0
2007-12-26 13:15:00,115.87,115.885,115.83,115.865,3510400000.0
2007-12-26 13:20:00,115.865,115.865,115.82,115.86,1277300000.0
2007-12-26 13:25:00,115.86,115.875,115.81,115.865,2687100000.0
2007-12-26 13:30:00,115.84,115.925,115.83,115.925,1443600000.0
2007-12-26 13:35:00,115.925,115.93,115.9,115.915,1142100000.0
2007-12-26 13:40:00,115.905,115.91,115.86,115.885,4768600000.0
2007-12-26 13:45:00,115.89,115.89,115.85,115.88,854600000.0
2007-12-26 13:50:00,115.88,115.88,115.83,115.865,2740800000.0
2007-12-26 13:55:00,115.865,115.885,115.84,115.88,2917200000.0
2007-12-26 14:00:00,115.88,115.88,115.83,115.88,2564600000.0
2007-12-26 14:05:00,115.88,115.99,115.855,115.915,2365400000.0
2007-12-26 14:10:00,115.915,115.99,115.86,115.88,5140900000.0
2007-12-26 14:15:00,115.88,115.9,115.865,115.875,766100000.0
2007-12-26 14:20:00,115.875,115.895,115.85,115.875,1791400000.0
2007-12-26 14:25:00,115.89,115.93,115.87,115.895,2437800000.0
2007-12-26 14:30:00,115.915,115.935,115.88,115.93,2940400000.0
2007-12-26 14:35:00,115.93,116.06,115.925,115.985,3874500000.0
2007-12-26 14:40:00,115.985,116.0,115.955,115.96,1644300000.0
2007-12-26 14:45:00,116.15,116.16,115.94,116.0,3865000000.0
2007-12-26 14:50:00,116.17,116.17,116.0,116.085,2849000000.0
2007-12-26 14:55:00,116.085,116.095,115.975,116.025,5560900000.0
2007-12-26 15:00:00,116.025,116.14,115.98,116.04,800600000.0
2007-12-26 15:05:00,116.04,116.08,116.0,116.03,758700000.0
2007-12-26 15:10:00,116.03,116.13,116.015,116.125,654800000.0
2007-12-26 15:15:00,116.125,116.24,116.115,116.19,3951100000.0
2007-12-26 15:20:00,116.19,116.27,116.18,116.26,5068200000.0
2007-12-26 15:25:00,116.26,116.27,116.15,116.16,4030400000.0
2007-12-26 15:30:00,116.16,116.16,116.09,116.13,4015400000.0
2007-12-26 15:35:00,116.13,116.16,115.99,116.12,6821200000.0
2007-12-26 15:40:00,116.15,116.25,116.12,116.24,5752200000.0
2007-12-26 15:45:00,116.23,116.29,116.21,116.24,4003100000.0
2007-12-26 15:50:00,116.24,116.26,116.17,116.24,4534500000.0
2007-12-26 15:55:00,116.25,116.25,116.11,116.12,7569500000.0
2007-12-26 16:00:00,116.12,116.19,116.075,116.18,5963200000.0
2007-12-26 16:05:00,116.2,116.2,116.09,116.12,8227000000.0
2007-12-26 16:10:00,116.12,116.17,116.08,116.1,7413600000.0
2007-12-26 16:15:00,116.1,116.12,116.055,116.065,7975900000.0
2007-12-26 16:20:00,116.065,116.17,116.045,116.16,8054300000.0
2007-12-26 16:25:00,116.03,116.18,116.02,116.13,7602300000.0
2007-12-26 16:30:00,116.12,116.14,116.07,116.08,6950100000.0
2007-12-26 16:35:00,116.08,116.1,115.995,116.08,7449799999.0
2007-12-26 16:40:00,116.08,116.11,116.055,116.09,6968700000.0
2007-12-26 16:45:00,116.11,116.17,116.03,116.03,8564800000.0
2007-12-26 16:50:00,116.04,116.19,116.02,116.115,6863000000.0
2007-12-26 16:55:00,116.01,116.155,115.9,115.94,8064500000.0
2007-12-26 17:00:00,116.215,116.33,115.83,115.92,5290699998.0
2007-12-26 17:05:00,116.27,116.27,115.92,115.94,5222399972.0
2007-12-26 17:10:00,116.26,116.33,115.99,115.99,5545099999.0
2007-12-26 17:15:00,116.29,116.31,115.94,115.95,9613200000.0
2007-12-26 17:20:00,115.96,116.23,115.95,115.95,8218500000.0
2007-12-26 17:25:00,116.23,116.27,115.93,115.93,7961800000.0
2007-12-26 17:30:00,115.92,116.25,115.91,116.24,6027700000.0
2007-12-26 17:35:00,116.24,116.24,115.92,116.15,9812000000.0
2007-12-26 17:40:00,116.01,116.16,116.0,116.0,9920000000.0
2007-12-26 17:45:00,116.17,116.175,116.01,116.03,5284800000.0
2007-12-26 17:50:00,116.07,116.11,116.03,116.07,5732600000.0
2007-12-26 17:55:00,116.07,116.07,115.965,116.005,7610499998.0
2007-12-26 18:00:00,116.005,116.07,115.885,116.07,6315300000.0
2007-12-26 18:05:00,115.97,116.09,115.96,116.06,9098400000.0
2007-12-26 18:10:00,115.99,116.13,115.99,116.13,7254299999.0
2007-12-26 18:15:00,116.12,116.12,116.01,116.02,6100000000.0
2007-12-26 18:20:00,116.05,116.05,115.99,116.01,6100000000.0
2007-12-26 18:25:00,116.02,116.04,116.01,116.01,7520000000.0
2007-12-26 18:30:00,116.02,116.02,115.955,116.0,9217600039.0
2007-12-26 18:35:00,116.01,116.01,115.96,116.01,8940800026.0
2007-12-26 18:40:00,116.0,116.18,115.98,116.06,8828000000.0
2007-12-26 18:45:00,116.06,116.15,116.06,116.1,5818600000.0
2007-12-26 18:50:00,116.1,116.16,116.085,116.15,8019200000.0
2007-12-26 18:55:00,116.095,116.13,115.99,115.99,5352000000.0
2007-12-26 19:00:00,115.99,116.11,115.99,116.11,6383199999.0
2007-12-26 19:05:00,116.13,116.17,116.085,116.12,8319500000.0
2007-12-26 19:10:00,116.12,116.2,116.09,116.16,4754400000.0
2007-12-26 19:15:00,116.18,116.2,116.07,116.14,5172300000.0
2007-12-26 19:20:00,116.09,116.17,116.025,116.06,7345500000.0
2007-12-26 19:25:00,116.06,116.12,116.06,116.08,5204600001.0
2007-12-26 19:30:00,116.08,116.08,116.05,116.06,5581300000.0
2007-12-26 19:35:00,116.055,116.17,116.04,116.06,4651400000.0
2007-12-26 19:40:00,116.06,116.23,116.035,116.18,5611200023.0
2007-12-26 19:45:00,116.18,116.24,116.135,116.18,7869800000.0
2007-12-26 19:50:00,116.175,116.25,116.16,116.18,7724999997.0
2007-12-26 19:55:00,116.2,116.23,116.07,116.08,5678300000.0
2007-12-26 20:00:00,116.08,116.19,116.055,116.19,4101900000.0
2007-12-26 20:05:00,116.19,116.25,116.17,116.19,4448500000.0
2007-12-26 20:10:00,116.19,116.28,116.165,116.23,7236600000.0
2007-12-26 20:15:00,116.23,116.26,116.18,116.2,5737400000.0
2007-12-26 20:20:00,116.2,116.28,116.19,116.27,3602800000.0
2007-12-26 20:25:00,116.27,116.29,116.18,116.24,6926200000.0
2007-12-26 20:30:00,116.24,116.3,116.215,116.26,4727800000.0
2007-12-26 20:35:00,116.26,116.28,116.23,116.23,4769400000.0
2007-12-26 20:40:00,116.23,116.25,116.2,116.24,3146800000.0
2007-12-26 20:45:00,116.24,116.28,116.19,116.25,4538799997.0
2007-12-26 20:50:00,116.22,116.33,116.19,116.24,5346699998.0
2007-12-26 20:55:00,116.235,116.33,116.23,116.33,5034400000.0
2007-12-26 21:00:00,116.33,116.34,116.26,116.29,5033000000.0
2007-12-26 21:05:00,116.29,116.31,116.265,116.3,3356800000.0
2007-12-26 21:10:00,116.3,116.31,116.26,116.28,7228800000.0
2007-12-26 21:15:00,116.28,116.37,116.25,116.35,3663300000.0
2007-12-26 21:20:00,116.32,116.34,116.25,116.305,3722800000.0
2007-12-26 21:25:00,116.305,116.33,116.27,116.29,6274500000.0
2007-12-26 21:30:00,116.29,116.37,116.225,116.35,5066900000.0
2007-12-26 21:35:00,116.35,116.37,116.255,116.305,5148300000.0
2007-12-26 21:40:00,116.305,116.33,116.22,116.24,5428900000.0
2007-12-26 21:45:00,116.24,116.33,116.23,116.31,6403800000.0
2007-12-26 21:50:00,116.33,116.44,116.31,116.44,5400500000.0
2007-12-26 21:55:00,116.44,116.5,116.405,116.48,3053000000.0
2007-12-26 22:00:00,116.49,116.49,116.41,116.47,4723600000.0
2007-12-26 22:05:00,116.47,116.47,116.31,116.34,6051000000.0
2007-12-26 22:10:00,116.34,116.39,116.33,116.39,6403300000.0
2007-12-26 22:15:00,116.39,116.43,116.355,116.42,5354200000.0
2007-12-26 22:20:00,116.42,116.47,116.4,116.47,5115000000.0
2007-12-26 22:25:00,116.47,116.47,116.42,116.44,6480000000.0
2007-12-26 22:30:00,116.42,116.5,116.41,116.5,3740800000.0
2007-12-26 22:35:00,116.5,116.54,116.45,116.485,8194000002.0
2007-12-26 22:40:00,116.5,116.56,116.38,116.38,5223600000.0
2007-12-26 22:45:00,116.51,116.55,116.38,116.52,5915700000.0
2007-12-26 22:50:00,116.52,116.56,116.52,116.56,4285000000.0
2007-12-26 22:55:00,116.56,116.6,116.52,116.53,4798500000.0
2007-12-26 23:00:00,116.4,116.4,116.28,116.32,8780000000.0
2007-12-26 23:05:00,116.36,116.545,116.31,116.31,7120000000.0
2007-12-26 23:10:00,116.3,116.54,116.28,116.31,8425600000.0
2007-12-26 23:15:00,116.32,116.52,116.26,116.3,3598400000.0
2007-12-26 23:20:00,116.29,116.53,116.29,116.31,3679200000.0
2007-12-26 23:25:00,116.32,116.52,116.31,116.49,6348000000.0
2007-12-26 23:30:00,116.31,116.475,116.3,116.3,6355200000.0
2007-12-26 23:35:00,116.32,116.35,116.31,116.32,6428000000.0
2007-12-26 23:40:00,116.33,116.49,116.33,116.33,3426600000.0
2007-12-26 23:45:00,116.445,116.445,116.31,116.33,1655400000.0
2007-12-26 23:50:00,116.32,116.37,116.32,116.34,800000000.0
2007-12-26 23:55:00,116.45,116.45,116.42,116.43,1488400000.0
2007-12-27 00:00:00,116.43,116.43,116.315,116.34,6960000000.0
2007-12-27 00:05:00,116.41,116.44,116.33,116.33,224800000.0
2007-12-27 00:10:00,116.33,116.38,116.27,116.37,3774100000.0
2007-12-27 00:15:00,116.38,116.39,116.36,116.39,1182700000.0
2007-12-27 00:20:00,116.39,116.41,116.38,116.39,1331200000.0
2007-12-27 00:25:00,116.39,116.4,116.38,116.4,1002500000.0
2007-12-27 00:30:00,116.4,116.41,116.39,116.39,611500000.0
2007-12-27 00:35:00,116.39,116.42,116.38,116.42,822500000.0
2007-12-27 00:40:00,116.42,116.42,116.36,116.38,1035300000.0
2007-12-27 00:45:00,116.36,116.4,116.36,116.39,861500000.0
2007-12-27 00:50:00,116.39,116.4,116.36,116.4,980500000.0
2007-12-27 00:55:00,116.39,116.52,116.39,116.51,1811900000.0
2007-12-27 01:00:00,116.51,116.52,116.47,116.5,1095900000.0
2007-12-27 01:05:00,116.5,116.53,116.46,116.475,2063600000.0
2007-12-27 01:10:00,116.4,116.505,116.35,116.48,5460600000.0
2007-12-27 01:15:00,116.485,116.515,116.405,116.475,3916400000.0
2007-12-27 01:20:00,116.475,116.48,116.405,116.45,3575200000.0
2007-12-27 01:25:00,116.475,116.48,116.44,116.465,2934500000.0
2007-12-27 01:30:00,116.465,116.49,116.455,116.49,2015400000.0
2007-12-27 01:35:00,116.47,116.49,116.435,116.46,2601700000.0
2007-12-27 01:40:00,116.46,116.46,116.405,116.435,2317800000.0
2007-12-27 01:45:00,116.435,116.465,116.41,116.465,2129400000.0
2007-12-27 01:50:00,116.38,116.555,116.36,116.555,8221000000.0
2007-12-27 01:55:00,116.555,116.585,116.495,116.555,2978000000.0
2007-12-27 02:00:00,116.555,116.555,116.47,116.495,2129600000.0
2007-12-27 02:05:00,116.495,116.505,116.455,116.455,6056100000.0
2007-12-27 02:10:00,116.455,116.475,116.335,116.385,2149000000.0
2007-12-27 02:15:00,116.385,116.435,116.365,116.4,1384000000.0
2007-12-27 02:20:00,116.425,116.435,116.405,116.415,1749500000.0
2007-12-27 02:25:00,116.425,116.425,116.375,116.405,1176000000.0
2007-12-27 02:30:00,116.405,116.425,116.355,116.385,2296200000.0
2007-12-27 02:35:00,116.385,116.435,116.36,116.405,3973800000.0
2007-12-27 02:40:00,116.415,116.425,116.37,116.37,3915900000.0
2007-12-27 02:45:00,116.38,116.435,116.32,116.435,4693000000.0
2007-12-27 02:50:00,116.435,116.455,116.4,116.425,1848100000.0
2007-12-27 02:55:00,116.425,116.475,116.405,116.465,3589500000.0
2007-12-27 03:00:00,116.465,116.475,116.395,116.405,2889400000.0
2007-12-27 03:05:00,116.405,116.42,116.37,116.405,3744800000.0
2007-12-27 03:10:00,116.405,116.415,116.345,116.39,6435400000.0
2007-12-27 03:15:00,116.4,116.4,116.3,116.3,7530499999.0
2007-12-27 03:20:00,116.385,116.405,116.365,116.405,6055900000.0
2007-12-27 03:25:00,116.405,116.405,116.355,116.365,2104400000.0
2007-12-27 03:30:00,116.365,116.385,116.325,116.335,2069700000.0
2007-12-27 03:35:00,116.335,116.415,116.325,116.405,2631400000.0
2007-12-27 03:40:00,116.405,116.465,116.395,116.455,1810900000.0
2007-12-27 03:45:00,116.455,116.455,116.385,116.395,1421500000.0
2007-12-27 03:50:00,116.395,116.405,116.35,116.405,1533600000.0
2007-12-27 03:55:00,116.405,116.485,116.385,116.475,1191700000.0
2007-12-27 04:00:00,116.475,116.495,116.375,116.405,1321600000.0
2007-12-27 04:05:00,116.405,116.415,116.315,116.325,5670800000.0
2007-12-27 04:10:00,116.325,116.33,116.26,116.26,5896800000.0
2007-12-27 04:15:00,116.365,116.38,116.32,116.32,9926900000.0
2007-12-27 04:20:00,116.37,116.37,116.32,116.36,8902800000.0
2007-12-27 04:25:00,116.32,116.365,116.3,116.36,3600600000.0
2007-12-27 04:30:00,116.355,116.37,116.32,116.365,6426800000.0
2007-12-27 04:35:00,116.365,116.375,116.34,116.34,5340000000.0
2007-12-27 04:40:00,116.37,116.4,116.355,116.385,7043900000.0
2007-12-27 04:45:00,116.39,116.4,116.375,116.375,2225800000.0
2007-12-27 04:50:00,116.375,116.395,116.365,116.375,4542100000.0
2007-12-27 04:55:00,116.37,116.41,116.33,116.41,5278500000.0
2007-12-27 05:00:00,116.4,116.405,116.365,116.39,8175800000.0
2007-12-27 05:05:00,116.4,116.415,116.37,116.385,5619000000.0
2007-12-27 05:10:00,116.37,116.37,116.33,116.35,6009000000.0
2007-12-27 05:15:00,116.34,116.425,116.34,116.38,5719800000.0
2007-12-27 05:20:00,116.38,116.41,116.31,116.31,4840100000.0
2007-12-27 05:25:00,116.32,116.42,116.26,116.405,7563400000.0
2007-12-27 05:30:00,116.405,116.425,116.3,116.415,3627300000.0
2007-12-27 05:35:00,116.415,116.42,116.385,116.42,6028000000.0
2007-12-27 05:40:00,116.43,116.435,116.28,116.415,3892500000.0
2007-12-27 05:45:00,116.415,116.42,116.39,116.41,5873900000.0
2007-12-27 05:50:00,116.41,116.425,116.35,116.42,4126800000.0
2007-12-27 05:55:00,116.425,116.43,116.395,116.42,2901000000.0
2007-12-27 06:00:00,116.405,116.455,116.38,116.455,2399500000.0
2007-12-27 06:05:00,116.455,116.46,116.43,116.435,3122300000.0
2007-12-27 06:10:00,116.41,116.435,116.405,116.41,4105100000.0
2007-12-27 06:15:00,116.41,116.44,116.41,116.43,4306000000.0
2007-12-27 06:20:00,116.41,116.425,116.37,116.37,2337000000.0
2007-12-27 06:25:00,116.38,116.43,116.36,116.42,237000000.0
2007-12-27 06:30:00,116.43,116.43,116.36,116.36,2058800000.0
2007-12-27 06:35:00,116.38,116.385,116.345,116.385,9551500000.0
2007-12-27 06:40:00,116.385,116.395,116.34,116.35,4278900000.0
2007-12-27 06:45:00,116.36,116.37,116.34,116.36,3702800000.0
2007-12-27 06:50:00,116.42,116.435,116.4,116.415,6930100000.0
2007-12-27 06:55:00,116.46,116.47,116.35,116.46,7903500000.0
2007-12-27 07:00:00,116.455,116.46,116.43,116.45,4868700000.0
2007-12-27 07:05:00,116.445,116.46,116.42,116.43,6754600000.0
2007-12-27 07:10:00,116.42,116.43,116.41,116.43,5914800000.0
2007-12-27 07:15:00,116.42,116.55,116.42,116.505,8024400000.0
2007-12-27 07:20:00,116.43,116.47,116.41,116.41,7579500000.0
2007-12-27 07:25:00,116.39,116.445,116.39,116.42,5607500000.0
2007-12-27 07:30:00,116.41,116.49,116.4,116.43,6136200000.0
2007-12-27 07:35:00,116.44,116.475,116.41,116.43,7170500000.0
2007-12-27 07:40:00,116.43,116.475,116.39,116.39,6686100000.0
2007-12-27 07:45:00,116.4,116.4,116.37,116.37,3490000000.0
2007-12-27 07:50:00,116.39,116.53,116.39,116.53,4394900000.0
2007-12-27 07:55:00,116.535,116.545,116.34,116.37,4524400000.0
2007-12-27 08:00:00,116.35,116.39,116.33,116.37,3386500000.0
2007-12-27 08:05:00,116.38,116.39,116.36,116.38,3386500000.0
2007-12-27 08:10:00,116.37,116.495,116.35,116.49,3045700000.0
2007-12-27 08:15:00,116.36,116.535,116.35,116.505,9167700000.0
2007-12-27 08:20:00,116.31,116.505,116.3,116.33,3764800000.0
2007-12-27 08:25:00,116.485,116.51,116.46,116.49,2716200000.0
2007-12-27 08:30:00,116.49,116.535,116.485,116.51,1654100000.0
2007-12-27 08:35:00,116.51,116.525,116.465,116.505,2271200000.0
2007-12-27 08:40:00,116.505,116.51,116.44,116.45,3562100000.0
2007-12-27 08:45:00,116.45,116.465,116.435,116.45,483300000.0
2007-12-27 08:50:00,116.45,116.475,116.43,116.47,2634900000.0
2007-12-27 08:55:00,116.47,116.48,116.415,116.435,4125400000.0
2007-12-27 09:00:00,116.435,116.45,116.375,116.42,4133300000.0
2007-12-27 09:05:00,116.43,116.45,116.4,116.44,4794500000.0
2007-12-27 09:10:00,116.43,116.45,116.415,116.445,2111500000.0
2007-12-27 09:15:00,116.445,116.475,116.32,116.35,5813000000.0
2007-12-27 09:20:00,116.34,116.405,116.32,116.32,9604800000.0
2007-12-27 09:25:00,116.405,116.435,116.33,116.36,6091300000.0
2007-12-27 09:30:00,116.37,116.44,116.335,116.385,4979300000.0
2007-12-27 09:35:00,116.385,116.47,116.33,116.43,5182699999.0
2007-12-27 09:40:00,116.375,116.44,116.375,116.4,6218100000.0
2007-12-27 09:45:00,116.38,116.41,116.35,116.39,5338000000.0
2007-12-27 09:50:00,116.41,116.44,116.36,116.37,5338000000.0
2007-12-27 09:55:00,116.36,116.41,116.35,116.38,5338000000.0
2007-12-27 10:00:00,116.39,116.5,116.35,116.39,6268500000.0
2007-12-27 10:05:00,116.41,116.525,116.39,116.51,7589000000.0
2007-12-27 10:10:00,116.51,116.52,116.37,116.4,8014100000.0
2007-12-27 10:15:00,116.485,116.5,116.31,116.31,4852300000.0
2007-12-27 10:20:00,116.32,116.44,116.26,116.39,4897600000.0
2007-12-27 10:25:00,116.29,116.41,116.26,116.29,9373000000.0
2007-12-27 10:30:00,116.42,116.515,116.42,116.485,4320900000.0
2007-12-27 10:35:00,116.485,116.565,116.47,116.51,4567600000.0
2007-12-27 10:40:00,116.51,116.52,116.44,116.445,1216800000.0
2007-12-27 10:45:00,116.445,116.485,116.415,116.485,4043400000.0
2007-12-27 10:50:00,116.485,116.52,116.43,116.445,4193900000.0
2007-12-27 10:55:00,116.445,116.475,116.05,116.05,7042000000.0
2007-12-27 11:00:00,116.445,116.455,116.1,116.1,6115500000.0
2007-12-27 11:05:00,116.11,116.495,116.09,116.49,8840400000.0
2007-12-27 11:10:00,116.48,116.515,116.09,116.45,9124300000.0
2007-12-27 11:15:00,116.455,116.485,116.1,116.385,10590299999.0
2007-12-27 11:20:00,116.385,116.41,116.13,116.38,8319100000.0
2007-12-27 11:25:00,116.38,116.485,116.19,116.365,7250900000.0
2007-12-27 11:30:00,116.2,116.435,116.2,116.415,10017500000.0
2007-12-27 11:35:00,116.415,116.43,116.0,116.0,7389500000.0
2007-12-27 11:40:00,116.01,116.12,116.0,116.05,8894500000.0
2007-12-27 11:45:00,116.06,116.1,116.04,116.09,8894500000.0
2007-12-27 11:50:00,116.185,116.205,116.115,116.16,6516700000.0
2007-12-27 11:55:00,116.14,116.2,116.115,116.19,9885200000.0
2007-12-27 12:00:00,116.16,116.175,116.14,116.175,7832800000.0
2007-12-27 12:05:00,116.18,116.225,116.155,116.2,9953100000.0
2007-12-27 12:10:00,116.19,116.26,116.16,116.23,10132500000.0
2007-12-27 12:15:00,116.22,116.23,116.165,116.23,10230000000.0
2007-12-27 12:20:00,116.22,116.26,116.2,116.25,6372000000.0
2007-12-27 12:25:00,116.26,116.28,116.25,116.26,8496000000.0
2007-12-27 12:30:00,116.25,116.3,116.25,116.28,10620000000.0
2007-12-27 12:35:00,116.245,116.34,116.06,116.065,8713800000.0
2007-12-27 12:40:00,116.32,116.37,116.32,116.35,8533200000.0
2007-12-27 12:45:00,116.33,116.37,116.32,116.32,10666500000.0
2007-12-27 12:50:00,116.175,116.32,116.165,116.25,10691300000.0
2007-12-27 12:55:00,116.26,116.31,116.23,116.31,10697500000.0
2007-12-27 13:00:00,116.3,116.3,116.15,116.2,10697500000.0
2007-12-27 13:05:00,116.19,116.3,116.06,116.12,10311300000.0
2007-12-27 13:10:00,116.09,116.09,115.98,116.03,8766500000.0
2007-12-27 13:15:00,116.05,116.11,116.05,116.07,8766500000.0
2007-12-27 13:20:00,116.05,116.315,116.04,116.2,8175200000.0
2007-12-27 13:25:00,116.335,116.335,116.25,116.32,9925000000.0
2007-12-27 13:30:00,116.31,116.37,116.31,116.37,9916400000.0
2007-12-27 13:35:00,116.34,116.34,116.25,116.25,7738000000.0
2007-12-27 13:40:00,116.26,116.435,116.23,116.425,6190400000.0
2007-12-27 13:45:00,116.41,116.43,116.22,116.25,9691100000.0
2007-12-27 13:50:00,116.39,116.4,116.23,116.25,8023000000.0
2007-12-27 13:55:00,116.31,116.36,116.26,116.33,7877200000.0
2007-12-27 14:00:00,116.34,116.51,116.34,116.51,6844000000.0
2007-12-27 14:05:00,116.5,116.56,116.43,116.43,6844000000.0
2007-12-27 14:10:00,116.42,116.45,116.065,116.12,6844000000.0
2007-12-27 14:15:00,116.13,116.185,116.115,116.13,9733900000.0
2007-12-27 14:20:00,116.13,116.315,116.1,116.29,8648700000.0
2007-12-27 14:25:00,116.29,116.405,116.275,116.395,8856300000.0
2007-12-27 14:30:00,116.395,116.5,116.37,116.435,8940200000.0
2007-12-27 14:35:00,116.435,116.445,116.31,116.315,9860700001.0
2007-12-27 14:40:00,116.315,116.335,116.18,116.305,9763800000.0
2007-12-27 14:45:00,116.305,116.33,116.19,116.325,10059300000.0
2007-12-27 14:50:00,116.25,116.36,116.23,116.35,9485100000.0
2007-12-27 14:55:00,116.315,116.415,116.315,116.41,9090200000.0
2007-12-27 15:00:00,116.41,116.525,116.26,116.29,8853200000.0
2007-12-27 15:05:00,116.26,116.645,116.26,116.505,9635000000.0
2007-12-27 15:10:00,116.505,116.535,116.44,116.48,9050900000.0
2007-12-27 15:15:00,116.48,116.6,116.48,116.59,8530200000.0
2007-12-27 15:20:00,116.6,116.805,116.59,116.755,8747300000.0
2007-12-27 15:25:00,116.755,116.84,116.67,116.67,4744399999.0
2007-12-27 15:30:00,116.67,116.71,116.41,116.485,5924600000.0
2007-12-27 15:35:00,116.485,116.525,116.43,116.45,6145100000.0
2007-12-27 15:40:00,116.45,116.45,116.17,116.215,5388600000.0
2007-12-27 15:45:00,116.215,116.37,116.205,116.34,7013400000.0
2007-12-27 15:50:00,116.34,116.435,116.32,116.41,8272700001.0
2007-12-27 15:55:00,116.41,116.425,116.305,116.315,7710400003.0
2007-12-27 16:00:00,116.315,116.39,116.16,116.38,6084000000.0
2007-12-27 16:05:00,116.38,116.495,116.34,116.455,8074200000.0
2007-12-27 16:10:00,116.455,116.63,116.435,116.55,7837300000.0
2007-12-27 16:15:00,116.54,116.65,116.54,116.59,8300500000.0
2007-12-27 16:20:00,116.6,116.6,116.425,116.43,7159600000.0
2007-12-27 16:25:00,116.43,116.59,116.42,116.525,7951700000.0
2007-12-27 16:30:00,116.525,116.55,116.445,116.485,7206600000.0
2007-12-27 16:35:00,116.485,116.49,116.4,116.415,7246000000.0
2007-12-27 16:40:00,116.415,116.495,116.4,116.495,7053500000.0
2007-12-27 16:45:00,116.495,116.52,116.485,116.51,2201100000.0
2007-12-27 16:50:00,116.515,116.545,116.49,116.54,3891000000.0
2007-12-27 16:55:00,116.54,116.585,116.51,116.565,4605700000.0
2007-12-27 17:00:00,116.56,116.61,116.51,116.53,5248400000.0
2007-12-27 17:05:00,116.52,116.535,116.405,116.44,7858300000.0
2007-12-27 17:10:00,116.44,116.54,116.395,116.535,7051100000.0
2007-12-27 17:15:00,116.53,116.54,116.42,116.44,6437900000.0
2007-12-27 17:20:00,116.46,116.5,116.4,116.42,7822100000.0
2007-12-27 17:25:00,116.41,116.46,116.41,116.435,7991800000.0
2007-12-27 17:30:00,116.435,116.44,116.365,116.39,8055700000.0
2007-12-27 17:35:00,116.39,116.4,116.295,116.31,8009800000.0
2007-12-27 17:40:00,116.305,116.355,116.09,116.15,10099300000.0
2007-12-27 17:45:00,116.365,116.38,116.13,116.345,10311400001.0
2007-12-27 17:50:00,116.16,116.42,116.1,116.35,7222600000.0
2007-12-27 17:55:00,116.34,116.385,116.1,116.385,9417000000.0
2007-12-27 18:00:00,116.39,116.46,116.18,116.405,10016600000.0
2007-12-27 18:05:00,116.405,116.41,116.29,116.3,9743000000.0
2007-12-27 18:10:00,116.29,116.355,116.18,116.29,9469600000.0
2007-12-27 18:15:00,116.285,116.285,116.13,116.19,8993700000.0
2007-12-27 18:20:00,116.19,116.265,116.18,116.24,9447900000.0
2007-12-27 18:25:00,116.24,116.37,116.03,116.03,10146000000.0
2007-12-27 18:30:00,116.345,116.365,115.85,115.88,9560900000.0
2007-12-27 18:35:00,116.3,116.35,115.82,116.245,7830200000.0
2007-12-27 18:40:00,116.245,116.26,116.18,116.23,8928200000.0
2007-12-27 18:45:00,116.225,116.245,116.2,116.215,9775500000.0
2007-12-27 18:50:00,116.22,116.305,116.175,116.195,8482900000.0
2007-12-27 18:55:00,116.195,116.25,115.73,115.75,9760200000.0
2007-12-27 19:00:00,115.73,116.29,115.73,116.24,9450400000.0
2007-12-27 19:05:00,116.24,116.32,115.84,116.24,9901600000.0
2007-12-27 19:10:00,115.86,116.295,115.86,116.2,9218800001.0
2007-12-27 19:15:00,116.19,116.195,115.88,116.155,8719000000.0
2007-12-27 19:20:00,116.155,116.175,115.82,116.105,8301500000.0
2007-12-27 19:25:00,116.105,116.15,115.89,116.05,5114300000.0
2007-12-27 19:30:00,116.05,116.05,115.955,115.96,7532200000.0
2007-12-27 19:35:00,115.89,115.96,115.79,115.84,6359100000.0
2007-12-27 19:40:00,115.945,115.96,115.785,115.79,8299600000.0
2007-12-27 19:45:00,115.79,115.93,115.785,115.9,9227700000.0
2007-12-27 19:50:00,115.8,115.97,115.8,115.95,9291100000.0
2007-12-27 19:55:00,115.95,115.955,115.805,115.82,7380700000.0
2007-12-27 20:00:00,115.82,115.98,115.82,115.96,1561100000.0
2007-12-27 20:05:00,115.96,115.975,115.925,115.945,547600000.0
2007-12-27 20:10:00,115.95,116.005,115.945,115.985,386200000.0
2007-12-27 20:15:00,115.985,116.0,115.925,115.94,3239500000.0
2007-12-27 20:20:00,115.94,115.955,115.9,115.905,3086600000.0
2007-12-27 20:25:00,115.915,115.995,115.89,115.98,1466900000.0
2007-12-27 20:30:00,115.98,115.99,115.92,115.94,3627600000.0
2007-12-27 20:35:00,115.95,115.96,115.87,115.925,3977500000.0
2007-12-27 20:40:00,115.89,115.94,115.85,115.915,9403200000.0
2007-12-27 20:45:00,115.81,115.92,115.8,115.9,7791600000.0
2007-12-27 20:50:00,115.9,115.96,115.885,115.95,5698300000.0
2007-12-27 20:55:00,115.95,115.995,115.84,115.88,4475500000.0
2007-12-27 21:00:00,115.88,115.9,115.8,115.885,1751200000.0
2007-12-27 21:05:00,115.885,116.01,115.88,115.965,1493800000.0
2007-12-27 21:10:00,115.965,116.05,115.96,116.045,1659600000.0
2007-12-27 21:15:00,116.045,116.065,116.025,116.025,7527400000.0
2007-12-27 21:20:00,116.025,116.04,115.93,115.995,7110200000.0
2007-12-27 21:25:00,115.89,116.05,115.86,115.86,9660700000.0
2007-12-27 21:30:00,115.87,116.075,115.8,115.83,7931000000.0
2007-12-27 21:35:00,116.035,116.05,115.82,115.99,9465100000.0
2007-12-27 21:40:00,115.99,115.99,115.8,115.905,9786300000.0
2007-12-27 21:45:00,115.895,115.93,115.67,115.7,9383800000.0
2007-12-27 21:50:00,115.69,115.995,115.64,115.67,9474700000.0
2007-12-27 21:55:00,115.95,115.995,115.905,115.94,9581900000.0
2007-12-27 22:00:00,115.95,115.95,115.66,115.72,9690200000.0
2007-12-27 22:05:00,115.73,115.82,115.73,115.8,9350500000.0
2007-12-27 22:10:00,115.79,115.8,115.76,115.8,7480400000.0
2007-12-27 22:15:00,115.82,115.9,115.82,115.88,9350500000.0
2007-12-27 22:20:00,115.85,116.005,115.85,115.87,9630700000.0
2007-12-27 22:25:00,115.85,115.88,115.85,115.86,3927000000.0
2007-12-27 22:30:00,115.85,115.85,115.79,115.8,9817500000.0
2007-12-27 22:35:00,115.79,115.905,115.78,115.79,10149900000.0
2007-12-27 22:40:00,115.915,115.935,115.82,115.89,7497200000.0
2007-12-27 22:45:00,115.9,115.915,115.84,115.85,9777199998.0
2007-12-27 22:50:00,115.86,115.88,115.67,115.745,9991400000.0
2007-12-27 22:55:00,115.87,115.87,115.66,115.67,7115400000.0
2007-12-27 23:00:00,115.98,115.98,115.92,115.95,9520000000.0
2007-12-27 23:05:00,115.93,115.96,115.89,115.89,7616000000.0
2007-12-27 23:10:00,115.9,115.9,115.855,115.88,5308400000.0
2007-12-27 23:15:00,115.89,115.89,115.84,115.85,7502000000.0
2007-12-27 23:20:00,115.84,115.94,115.84,115.86,6328700000.0
2007-12-27 23:25:00,115.85,115.955,115.82,115.87,9554200000.0
2007-12-27 23:30:00,115.91,115.93,115.88,115.93,9743500000.0
2007-12-27 23:35:00,115.9,115.93,115.83,115.875,9768400000.0
2007-12-27 23:40:00,115.95,115.97,115.89,115.97,10364000000.0
2007-12-27 23:45:00,115.905,115.99,115.86,115.99,10337200000.0
2007-12-27 23:50:00,115.92,115.99,115.89,115.98,7373600000.0
2007-12-27 23:55:00,115.92,115.97,115.89,115.93,4917100000.0
2007-12-28 00:00:00,115.96,116.0,115.945,115.96,1494500000.0
2007-12-28 00:05:00,115.945,115.96,115.915,115.93,1296600000.0
2007-12-28 00:10:00,115.95,115.96,115.92,115.92,1525200000.0
2007-12-28 00:15:00,115.91,115.95,115.87,115.95,3848000000.0
2007-12-28 00:20:00,115.87,115.95,115.87,115.95,8018600000.0
2007-12-28 00:25:00,115.92,115.97,115.87,115.97,10018400000.0
2007-12-28 00:30:00,115.91,115.96,115.88,115.94,9593100000.0
2007-12-28 00:35:00,115.95,115.995,115.94,115.995,5658000000.0
2007-12-28 00:40:00,115.99,115.995,115.955,115.99,6506200000.0
2007-12-28 00:45:00,116.015,116.04,115.93,116.04,7603500000.0
2007-12-28 00:50:00,116.04,116.045,115.98,116.025,8898200000.0
2007-12-28 00:55:00,116.01,116.025,115.99,116.01,8957600000.0
2007-12-28 01:00:00,116.0,116.05,115.98,116.04,5484000000.0
2007-12-28 01:05:00,116.03,116.055,115.99,115.995,5386200000.0
2007-12-28 01:10:00,115.995,116.04,115.97,116.015,2722000000.0
2007-12-28 01:15:00,116.015,116.03,116.0,116.01,1408900000.0
2007-12-28 01:20:00,116.01,116.02,115.96,116.01,2412200000.0
2007-12-28 01:25:00,116.01,116.035,115.91,115.97,2989500000.0
2007-12-28 01:30:00,115.97,116.03,115.9,116.01,3277000000.0
2007-12-28 01:35:00,116.01,116.075,115.995,116.06,4909000000.0
2007-12-28 01:40:00,116.065,116.065,115.99,116.03,3607600000.0
2007-12-28 01:45:00,116.03,116.12,116.025,116.09,6314600000.0
2007-12-28 01:50:00,116.11,116.18,116.07,116.17,6984000000.0
2007-12-28 01:55:00,116.055,116.14,116.055,116.1,8536900000.0
2007-12-28 02:00:00,116.06,116.11,116.05,116.095,3443900000.0
2007-12-28 02:05:00,116.095,116.1,116.01,116.055,7272700000.0
2007-12-28 02:10:00,116.055,116.07,116.02,116.055,1370900000.0
2007-12-28 02:15:00,116.055,116.1,116.05,116.065,2394100000.0
2007-12-28 02:20:00,116.065,116.105,116.055,116.095,1133100000.0
2007-12-28 02:25:00,116.095,116.105,116.035,116.035,1620200000.0
2007-12-28 02:30:00,116.05,116.145,116.035,116.105,1045000000.0
2007-12-28 02:35:00,116.105,116.11,116.04,116.06,1521900000.0
2007-12-28 02:40:00,116.06,116.115,116.05,116.1,1126000000.0
2007-12-28 02:45:00,116.1,116.185,116.1,116.155,2511700000.0
2007-12-28 02:50:00,116.155,116.245,116.135,116.21,567500000.0
2007-12-28 02:55:00,116.205,116.225,116.15,116.18,1584800000.0
2007-12-28 03:00:00,116.18,116.18,115.72,115.72,5344000000.0
2007-12-28 03:05:00,115.71,116.155,115.7,116.15,8928800000.0
2007-12-28 03:10:00,116.15,116.19,116.135,116.18,176400000.0
2007-12-28 03:15:00,116.18,116.2,116.135,116.145,330500000.0
2007-12-28 03:20:00,116.145,116.15,116.105,116.12,1109200000.0
2007-12-28 03:25:00,116.12,116.165,116.1,116.165,2050900000.0
2007-12-28 03:30:00,116.165,116.215,116.135,116.2,3910200000.0
2007-12-28 03:35:00,116.2,116.2,116.12,116.145,519300000.0
2007-12-28 03:40:00,116.15,116.15,116.05,116.055,771100000.0
2007-12-28 03:45:00,116.055,116.07,115.98,116.01,2721100000.0
2007-12-28 03:50:00,116.0,116.015,115.945,115.96,2461300000.0
2007-12-28 03:55:00,115.96,115.96,115.79,115.795,1692100000.0
2007-12-28 04:00:00,115.785,115.835,115.76,115.77,1611100000.0
2007-12-28 04:05:00,115.77,115.785,115.73,115.74,1047900000.0
2007-12-28 04:10:00,115.74,115.74,115.605,115.625,6907800000.0
2007-12-28 04:15:00,115.585,115.59,115.49,115.515,3528400000.0
2007-12-28 04:20:00,115.515,115.545,115.465,115.51,3809600000.0
2007-12-28 04:25:00,115.51,115.51,115.44,115.48,1560200000.0
2007-12-28 04:30:00,115.475,115.53,115.45,115.46,1177200000.0
2007-12-28 04:35:00,115.46,115.495,115.445,115.485,1234400000.0
2007-12-28 04:40:00,115.49,115.54,115.47,115.54,1560100000.0
2007-12-28 04:45:00,115.54,115.595,115.505,115.54,2246800000.0
2007-12-28 04:50:00,115.54,115.55,115.46,115.49,836400000.0
2007-12-28 04:55:00,115.49,115.55,115.47,115.54,1096100000.0
2007-12-28 05:00:00,115.54,115.6,115.36,115.38,2300000000.0
2007-12-28 05:05:00,115.525,115.54,115.39,115.53,7877700000.0
2007-12-28 05:10:00,115.39,115.54,115.39,115.51,5073999946.0
2007-12-28 05:15:00,115.51,115.55,115.49,115.55,1057700000.0
2007-12-28 05:20:00,115.55,115.555,115.51,115.535,560700000.0
2007-12-28 05:25:00,115.535,115.535,115.485,115.495,2509100000.0
2007-12-28 05:30:00,115.495,115.495,115.42,115.44,946000000.0
2007-12-28 05:35:00,115.44,115.45,115.425,115.44,837700000.0
2007-12-28 05:40:00,115.44,115.47,115.43,115.45,989200000.0
2007-12-28 05:45:00,115.445,115.46,115.42,115.43,2281800000.0
2007-12-28 05:50:00,115.44,115.45,115.43,115.44,1888900000.0
2007-12-28 05:55:00,115.44,115.44,115.415,115.44,1554100000.0
2007-12-28 06:00:00,115.44,115.46,115.425,115.44,1365700000.0
2007-12-28 06:05:00,115.44,115.48,115.43,115.455,2649400000.0
2007-12-28 06:10:00,115.455,115.505,115.445,115.5,1551200000.0
2007-12-28 06:15:00,115.5,115.505,115.42,115.45,3344500000.0
2007-12-28 06:20:00,115.45,115.49,115.42,115.475,4266500000.0
2007-12-28 06:25:00,115.475,115.48,115.41,115.425,624500000.0
2007-12-28 06:30:00,115.425,115.425,115.375,115.4,3254500000.0
2007-12-28 06:35:00,115.4,115.4,114.74,114.8,6610800000.0
2007-12-28 06:40:00,115.36,115.36,114.8,115.315,6551000000.0
2007-12-28 06:45:00,114.85,114.86,114.62,114.62,9967000000.0
2007-12-28 06:50:00,114.63,115.315,114.6,114.66,9057100000.0
2007-12-28 06:55:00,114.64,114.74,114.59,114.74,8314500000.0
2007-12-28 07:00:00,114.73,115.315,114.68,115.16,5398200000.0
2007-12-28 07:05:00,115.16,115.2,115.14,115.18,1741400000.0
2007-12-28 07:10:00,115.18,115.205,115.12,115.185,5685300000.0
2007-12-28 07:15:00,115.185,115.225,114.53,114.57,4967199999.0
2007-12-28 07:20:00,114.55,115.165,114.55,115.08,7861499997.0
2007-12-28 07:25:00,115.08,115.09,114.92,114.93,3808200000.0
2007-12-28 07:30:00,114.93,114.95,114.9,114.935,5116600000.0
2007-12-28 07:35:00,114.935,114.955,114.79,114.835,3016300000.0
2007-12-28 07:40:00,114.85,114.95,114.82,114.92,7623700000.0
2007-12-28 07:45:00,114.92,114.93,114.675,114.675,7884499992.0
2007-12-28 07:50:00,114.675,114.74,114.645,114.72,1302000000.0
2007-12-28 07:55:00,114.72,114.795,114.65,114.795,1495400000.0
2007-12-28 08:00:00,114.795,114.95,114.72,114.95,4964900004.0
2007-12-28 08:05:00,114.96,115.07,114.715,114.72,8807300006.0
2007-12-28 08:10:00,114.725,114.725,114.665,114.68,4631700000.0
2007-12-28 08:15:00,114.675,114.715,114.575,114.63,3471000000.0
2007-12-28 08:20:00,114.63,114.72,114.62,114.65,2300900000.0
2007-12-28 08:25:00,114.655,114.705,114.625,114.68,606500000.0
2007-12-28 08:30:00,114.68,115.23,114.66,114.67,5330900000.0
2007-12-28 08:35:00,114.67,114.765,114.655,114.76,1266300000.0
2007-12-28 08:40:00,114.755,114.915,114.755,114.885,1601200000.0
2007-12-28 08:45:00,115.18,115.23,114.87,114.905,6914200000.0
2007-12-28 08:50:00,114.91,114.93,114.88,114.905,979400000.0
2007-12-28 08:55:00,114.905,115.015,114.905,115.015,458200000.0
2007-12-28 09:00:00,115.015,115.035,114.975,115.035,225500000.0
2007-12-28 09:05:00,115.035,115.15,115.035,115.145,331800000.0
2007-12-28 09:10:00,115.145,115.18,115.12,115.14,1228600000.0
2007-12-28 09:15:00,115.14,115.27,115.135,115.27,656400000.0
2007-12-28 09:20:00,115.27,115.29,115.24,115.275,262400000.0
2007-12-28 09:25:00,115.275,115.275,115.23,115.245,369400000.0
2007-12-28 09:30:00,115.25,115.295,115.235,115.285,2006800000.0
2007-12-28 09:35:00,115.285,115.29,115.195,115.195,859800000.0
2007-12-28 09:40:00,115.2,115.305,115.19,115.27,2098900000.0
2007-12-28 09:45:00,115.27,115.32,115.245,115.3,304900000.0
2007-12-28 09:50:00,115.3,115.31,115.23,115.295,2823100000.0
2007-12-28 09:55:00,115.295,115.315,115.18,115.31,2287800000.0
2007-12-28 10:00:00,115.315,115.355,115.285,115.31,246900000.0
2007-12-28 10:05:00,115.305,115.37,115.29,115.34,2781600008.0
2007-12-28 10:10:00,115.34,115.375,115.275,115.29,786900000.0
2007-12-28 10:15:00,115.29,115.305,115.235,115.265,1157600000.0
2007-12-28 10:20:00,115.265,115.285,115.185,115.22,616500000.0
2007-12-28 10:25:00,115.22,115.325,115.19,115.315,461500000.0
2007-12-28 10:30:00,115.315,115.355,115.25,115.25,226300000.0
2007-12-28 10:35:00,115.25,115.255,115.2,115.24,1669300013.0
2007-12-28 10:40:00,115.24,115.305,115.215,115.29,4250200000.0
2007-12-28 10:45:00,115.29,115.37,115.29,115.365,1256800000.0
2007-12-28 10:50:00,115.365,115.445,115.345,115.4,645600000.0
2007-12-28 10:55:00,115.4,115.435,115.375,115.415,749500000.0
2007-12-28 11:00:00,115.41,115.42,115.355,115.41,274100000.0
2007-12-28 11:05:00,115.41,115.42,115.37,115.4,317100000.0
2007-12-28 11:10:00,115.4,115.5,115.37,115.46,1401499999.0
2007-12-28 11:15:00,115.465,115.565,115.435,115.565,3055600000.0
2007-12-28 11:20:00,115.565,115.63,115.55,115.625,5028599999.0
2007-12-28 11:25:00,115.62,115.68,115.61,115.655,1824700000.0
2007-12-28 11:30:00,115.655,115.69,115.58,115.6,394500000.0
2007-12-28 11:35:00,115.6,115.62,115.56,115.57,1296700000.0
2007-12-28 11:40:00,115.57,115.59,115.545,115.575,439300000.0
2007-12-28 11:45:00,115.57,115.58,115.45,115.56,2997300000.0
2007-12-28 11:50:00,115.56,115.56,115.46,115.47,658500000.0
2007-12-28 11:55:00,115.47,115.525,115.47,115.51,1073000000.0
2007-12-28 12:00:00,115.51,115.655,115.49,115.64,942799986.0
2007-12-28 12:05:00,115.64,115.665,115.54,115.665,1980500000.0
2007-12-28 12:10:00,115.665,115.67,115.585,115.61,972100000.0
2007-12-28 12:15:00,115.61,115.625,115.56,115.565,741400000.0
2007-12-28 12:20:00,115.565,115.6,115.485,115.56,348300000.0
2007-12-28 12:25:00,115.56,115.595,115.55,115.565,522300000.0
2007-12-28 12:30:00,115.565,115.565,115.49,115.545,631900000.0
2007-12-28 12:35:00,115.54,115.545,115.44,115.465,600700000.0
2007-12-28 12:40:00,115.465,115.47,115.24,115.24,4219899999.0
2007-12-28 12:45:00,115.24,115.255,115.01,115.04,7837399991.0
2007-12-28 12:50:00,115.02,115.335,115.02,115.275,8867299997.0
2007-12-28 12:55:00,115.275,115.345,115.11,115.345,8856000000.0
2007-12-28 13:00:00,115.345,115.355,115.26,115.26,9592800000.0
2007-12-28 13:05:00,115.39,115.41,115.24,115.25,10025000000.0
2007-12-28 13:10:00,115.27,115.405,115.27,115.32,10325100000.0
2007-12-28 13:15:00,115.32,115.35,115.28,115.29,8567700000.0
2007-12-28 13:20:00,115.3,115.355,115.245,115.26,3490100000.0
2007-12-28 13:25:00,115.26,115.28,115.19,115.255,2534100000.0
2007-12-28 13:30:00,115.255,115.36,115.25,115.33,1109600000.0
2007-12-28 13:35:00,115.33,115.345,115.295,115.31,1345800000.0
2007-12-28 13:40:00,115.31,115.325,115.24,115.25,3375500000.0
2007-12-28 13:45:00,115.25,115.255,115.095,115.11,600500000.0
2007-12-28 13:50:00,115.11,115.255,115.1,115.18,1388000000.0
2007-12-28 13:55:00,115.18,115.24,115.15,115.24,2634200000.0
2007-12-28 14:00:00,115.24,115.445,115.225,115.44,5666700000.0
2007-12-28 14:05:00,115.44,115.48,115.315,115.32,5672200000.0
2007-12-28 14:10:00,115.32,115.4,115.32,115.395,6880600000.0
2007-12-28 14:15:00,115.4,115.405,115.33,115.365,5156800000.0
2007-12-28 14:20:00,115.365,115.435,115.35,115.42,4800400000.0
2007-12-28 14:25:00,115.42,115.53,115.375,115.53,5374000000.0
2007-12-28 14:30:00,115.475,115.585,115.46,115.545,6813000000.0
2007-12-28 14:35:00,115.545,115.55,115.47,115.49,620600000.0
2007-12-28 14:40:00,115.49,115.53,115.46,115.505,5708800000.0
2007-12-28 14:45:00,115.505,115.7,115.46,115.515,7634600000.0
2007-12-28 14:50:00,115.515,115.535,115.415,115.465,1362700000.0
2007-12-28 14:55:00,115.47,115.49,115.35,115.385,623100000.0
2007-12-28 15:00:00,115.385,115.4,115.335,115.365,1515100000.0
2007-12-28 15:05:00,115.365,115.4,115.33,115.395,739000000.0
2007-12-28 15:10:00,115.61,115.63,115.37,115.405,9528700000.0
2007-12-28 15:15:00,115.41,115.445,115.345,115.4,1592500000.0
2007-12-28 15:20:00,115.395,115.58,115.39,115.55,3999300000.0
2007-12-28 15:25:00,115.55,115.615,115.505,115.61,4998500000.0
2007-12-28 15:30:00,115.605,115.67,115.58,115.65,803000000.0
2007-12-28 15:35:00,115.65,115.77,115.645,115.735,1292700000.0
2007-12-28 15:40:00,115.735,115.91,115.705,115.725,7667400000.0
2007-12-28 15:45:00,115.8,115.83,115.69,115.725,8775600000.0
2007-12-28 15:50:00,115.725,115.81,115.68,115.7,7802300000.0
2007-12-28 15:55:00,115.72,115.8,115.675,115.69,6983600000.0
2007-12-28 16:00:00,115.69,115.72,115.685,115.71,1858800000.0
2007-12-28 16:05:00,115.71,115.72,115.655,115.67,6016900000.0
2007-12-28 16:10:00,115.675,115.71,115.63,115.635,4305800000.0
2007-12-28 16:15:00,115.635,115.775,115.63,115.76,8200300000.0
2007-12-28 16:20:00,115.765,115.855,115.76,115.85,6814000000.0
2007-12-28 16:25:00,115.85,115.95,115.69,115.69,6574700000.0
2007-12-28 16:30:00,115.93,116.015,115.92,115.93,1035300000.0
2007-12-28 16:35:00,115.93,115.985,115.91,115.955,5603600000.0
2007-12-28 16:40:00,115.955,116.01,115.86,115.87,3436100000.0
2007-12-28 16:45:00,115.87,115.895,115.785,115.83,2770700000.0
2007-12-28 16:50:00,115.83,115.845,115.77,115.78,2100500000.0
2007-12-28 16:55:00,115.78,115.955,115.77,115.915,7535300000.0
2007-12-28 17:00:00,115.92,115.92,115.595,115.655,2788800000.0
2007-12-28 17:05:00,115.65,115.84,115.625,115.835,1292700000.0
2007-12-28 17:10:00,115.835,115.9,115.635,115.665,5437500000.0
2007-12-28 17:15:00,115.665,115.89,115.62,115.87,5755000000.0
2007-12-28 17:20:00,115.865,115.895,115.695,115.72,5488300000.0
2007-12-28 17:25:00,115.72,115.795,115.665,115.77,8959600000.0
2007-12-28 17:30:00,115.77,115.815,115.73,115.79,8122900000.0
2007-12-28 17:35:00,115.79,115.81,115.675,115.715,9101200000.0
2007-12-28 17:40:00,115.715,115.735,115.48,115.55,8422300000.0
2007-12-28 17:45:00,115.665,115.735,115.645,115.685,2628600000.0
2007-12-28 17:50:00,115.695,115.74,115.61,115.695,960700000.0
2007-12-28 17:55:00,115.695,115.88,115.695,115.875,2075000000.0
2007-12-28 18:00:00,115.875,115.92,115.8,115.805,2169900000.0
2007-12-28 18:05:00,115.805,115.82,115.755,115.765,4658200000.0
2007-12-28 18:10:00,115.765,115.915,115.765,115.895,4965000000.0
2007-12-28 18:15:00,115.9,115.915,115.835,115.85,4308500000.0
2007-12-28 18:20:00,115.85,115.86,115.815,115.82,4200900000.0
2007-12-28 18:25:00,115.82,115.82,115.685,115.695,4253600000.0
2007-12-28 18:30:00,115.71,115.725,115.56,115.605,3575200000.0
2007-12-28 18:35:00,115.605,115.675,115.58,115.595,4330600000.0
2007-12-28 18:40:00,115.595,115.645,115.56,115.635,5932600000.0
2007-12-28 18:45:00,115.635,115.635,115.485,115.525,7798900000.0
2007-12-28 18:50:00,115.525,115.535,115.42,115.45,9073000000.0
2007-12-28 18:55:00,115.45,115.515,115.38,115.385,9041000000.0
2007-12-28 19:00:00,115.385,115.47,115.385,115.43,9548300000.0
2007-12-28 19:05:00,115.425,115.45,115.33,115.385,9186800000.0
2007-12-28 19:10:00,115.385,115.43,115.36,115.405,8977100000.0
2007-12-28 19:15:00,115.41,115.435,115.37,115.375,7634700000.0
2007-12-28 19:20:00,115.375,115.4,115.3,115.34,9513900000.0
2007-12-28 19:25:00,115.34,115.39,115.2,115.27,9681200000.0
2007-12-28 19:30:00,114.82,115.25,114.82,115.225,8519600000.0
2007-12-28 19:35:00,115.225,115.265,115.175,115.215,8520000000.0
2007-12-28 19:40:00,115.215,115.225,115.115,115.135,8200200000.0
2007-12-28 19:45:00,115.135,115.17,115.075,115.09,8505800000.0
2007-12-28 19:50:00,115.09,115.095,115.04,115.06,8967000000.0
2007-12-28 19:55:00,115.06,115.135,115.02,115.03,8486400000.0
2007-12-28 20:00:00,115.04,115.04,114.905,114.985,9040600000.0
2007-12-28 20:05:00,114.99,115.07,114.98,115.025,6078100000.0
2007-12-28 20:10:00,115.025,115.06,114.99,115.03,956900000.0
2007-12-28 20:15:00,115.03,115.04,115.005,115.035,524900000.0
2007-12-28 20:20:00,115.035,115.035,114.935,114.945,1762500000.0
2007-12-28 20:25:00,114.945,114.965,114.905,114.935,2795100000.0
2007-12-28 20:30:00,114.935,114.935,114.83,114.845,1414400000.0
2007-12-28 20:35:00,114.845,114.855,114.77,114.825,2449600000.0
2007-12-28 20:40:00,114.825,114.965,114.805,114.94,6191400000.0
2007-12-28 20:45:00,114.94,115.035,114.915,115.02,1552400000.0
2007-12-28 20:50:00,115.025,115.125,115.02,115.115,1166400000.0
2007-12-28 20:55:00,115.12,115.155,115.095,115.135,3128300000.0
2007-12-28 21:00:00,115.135,115.16,115.08,115.12,937900000.0
2007-12-28 21:05:00,115.12,115.145,115.005,115.01,5063900000.0
2007-12-28 21:10:00,115.01,115.095,115.01,115.03,6702800000.0
2007-12-28 21:15:00,115.03,115.035,114.97,114.985,7338700000.0
2007-12-28 21:20:00,114.985,114.995,114.94,114.985,6265700000.0
2007-12-28 21:25:00,114.98,115.015,114.96,114.96,7535200000.0
2007-12-28 21:30:00,114.96,115.015,114.955,115.015,9647300000.0
2007-12-28 21:35:00,115.015,115.015,114.86,114.965,9134900000.0
2007-12-28 21:40:00,114.965,115.01,114.96,115.01,6912900000.0
2007-12-28 21:45:00,115.01,115.01,114.955,114.99,6816200000.0
2007-12-28 21:50:00,114.99,114.99,114.92,114.95,4535100000.0
2007-12-28 21:55:00,114.95,114.99,114.905,114.905,4443500000.0
2007-12-28 22:00:00,114.905,114.96,114.865,114.875,9599200000.0
2007-12-28 22:05:00,114.875,115.06,114.83,115.06,9082100000.0
2007-12-28 22:10:00,115.06,115.125,115.03,115.07,8790800000.0
2007-12-28 22:15:00,115.07,115.15,115.07,115.13,9602700000.0
2007-12-28 22:20:00,115.13,115.13,114.72,115.035,9230800000.0
2007-12-28 22:25:00,115.035,115.05,114.985,115.02,8939400000.0
2007-12-28 22:30:00,115.02,115.045,114.965,114.995,9547600000.0
2007-12-28 22:35:00,114.995,115.02,114.95,114.995,9609700000.0
2007-12-28 22:40:00,115.005,115.025,114.96,115.015,9064500000.0
2007-12-28 22:45:00,115.015,115.025,114.95,114.96,9602700000.0
2007-12-28 22:50:00,114.96,114.96,114.875,114.925,8467200000.0
2007-12-28 22:55:00,114.925,114.93,114.31,114.9,9988900000.0
2007-12-28 23:00:00,114.9,114.91,114.88,114.885,1856700000.0
2007-12-31 00:00:00,114.78,114.78,114.78,114.78,102000000.0
2007-12-31 00:05:00,114.79,114.79,114.7,114.77,204000000.0
2007-12-31 00:10:00,114.78,114.78,114.69,114.73,306000000.0
2007-12-31 00:15:00,114.7,114.72,114.66,114.67,510000000.0
2007-12-31 00:20:00,114.65,114.7,114.63,114.7,102000000.0
2007-12-31 00:25:00,114.66,114.68,114.58,114.59,408000000.0
2007-12-31 00:30:00,114.6,114.96,114.52,114.95,466000000.0
2007-12-31 00:35:00,114.96,114.96,114.4,114.42,533000000.0
2007-12-31 00:40:00,114.96,115.0,114.89,114.94,2308400000.0
2007-12-31 00:45:00,114.94,114.94,114.87,114.89,1212500000.0
2007-12-31 00:50:00,114.89,114.9,114.86,114.86,1001500000.0
2007-12-31 00:55:00,114.86,114.87,114.77,114.86,1271700000.0
2007-12-31 01:00:00,114.86,114.86,114.81,114.85,1108500000.0
2007-12-31 01:05:00,114.85,114.85,114.75,114.79,1913900000.0
2007-12-31 01:10:00,114.79,114.81,114.74,114.75,2444200000.0
2007-12-31 01:15:00,114.75,114.79,114.73,114.74,1003400000.0
2007-12-31 01:20:00,114.74,114.76,114.43,114.72,6210000000.0
2007-12-31 01:25:00,114.7,114.72,114.6,114.63,6070600000.0
2007-12-31 01:30:00,114.63,114.67,114.47,114.52,6426700000.0
2007-12-31 01:35:00,114.52,114.52,114.44,114.47,6668900000.0
2007-12-31 01:40:00,114.47,114.48,114.43,114.44,4596300000.0
2007-12-31 01:45:00,114.44,114.46,114.43,114.46,5731800000.0
2007-12-31 01:50:00,114.46,114.48,114.44,114.46,4809000000.0
2007-12-31 01:55:00,114.46,114.52,114.46,114.52,1396200000.0
2007-12-31 02:00:00,114.52,114.52,114.45,114.48,1703700000.0
2007-12-31 02:05:00,114.48,114.525,114.47,114.5,4493600000.0
2007-12-31 02:10:00,114.5,114.51,114.47,114.48,7047900000.0
2007-12-31 02:15:00,114.48,114.51,114.45,114.48,6465500000.0
2007-12-31 02:20:00,114.49,114.5,114.28,114.28,4975300000.0
2007-12-31 02:25:00,114.5,114.51,114.49,114.5,1135300000.0
2007-12-31 02:30:00,114.5,114.545,114.46,114.53,1606000000.0
2007-12-31 02:35:00,114.53,114.58,114.515,114.575,1101700000.0
2007-12-31 02:40:00,114.575,114.575,114.52,114.55,1403600000.0
2007-12-31 02:45:00,114.55,114.58,114.505,114.58,1122900000.0
2007-12-31 02:50:00,114.58,114.64,114.51,114.58,2341600001.0
2007-12-31 02:55:00,114.58,114.65,114.57,114.62,1285500000.0
2007-12-31 03:00:00,114.62,114.62,114.54,114.57,908600000.0
2007-12-31 03:05:00,114.57,114.57,114.4,114.42,835100000.0
2007-12-31 03:10:00,114.42,114.43,114.3,114.3,1716100000.0
2007-12-31 03:15:00,114.31,114.32,114.21,114.26,6346100000.0
2007-12-31 03:20:00,114.26,114.32,114.18,114.21,7589200000.0
2007-12-31 03:25:00,114.2,114.3,114.2,114.28,8044800000.0
2007-12-31 03:30:00,114.28,114.355,114.17,114.34,9772600000.0
2007-12-31 03:35:00,114.17,114.33,114.14,114.14,5590800000.0
2007-12-31 03:40:00,114.315,114.375,114.12,114.275,4581800000.0
2007-12-31 03:45:00,114.275,114.355,114.12,114.325,8023900000.0
2007-12-31 03:50:00,114.325,114.355,114.32,114.33,3559600000.0
2007-12-31 03:55:00,114.345,114.375,114.305,114.34,2040500000.0
2007-12-31 04:00:00,114.34,114.35,114.3,114.34,854400000.0
2007-12-31 04:05:00,114.34,114.35,114.28,114.315,375600000.0
2007-12-31 04:10:00,114.315,114.315,114.25,114.275,918900000.0
2007-12-31 04:15:00,114.275,114.3,114.09,114.09,4074100000.0
2007-12-31 04:20:00,114.25,114.29,114.22,114.25,3527600000.0
2007-12-31 04:25:00,114.18,114.285,114.17,114.25,4516300000.0
2007-12-31 04:30:00,114.25,114.275,114.21,114.235,5812500000.0
2007-12-31 04:35:00,114.235,114.255,114.18,114.2,1002800000.0
2007-12-31 04:40:00,114.2,114.205,114.16,114.165,828000000.0
2007-12-31 04:45:00,114.165,114.225,114.16,114.19,1866800000.0
2007-12-31 04:50:00,114.19,114.3,114.12,114.225,3994400000.0
2007-12-31 04:55:00,114.225,114.26,114.165,114.165,825400000.0
2007-12-31 05:00:00,114.165,114.2,114.14,114.16,983200000.0
2007-12-31 05:05:00,114.195,114.245,114.19,114.2,296200000.0
2007-12-31 05:10:00,114.2,114.32,114.2,114.31,3143600000.0
2007-12-31 05:15:00,114.3,114.3,114.16,114.19,1685200000.0
2007-12-31 05:20:00,114.19,114.245,114.13,114.225,3171800000.0
2007-12-31 05:25:00,114.225,114.245,114.2,114.2,449300000.0
2007-12-31 05:30:00,114.2,114.3,114.19,114.2,1390700000.0
2007-12-31 05:35:00,114.2,114.27,114.17,114.265,1723900000.0
2007-12-31 05:40:00,114.33,114.38,114.26,114.26,5464800000.0
2007-12-31 05:45:00,114.28,114.35,114.275,114.3,2239000000.0
2007-12-31 05:50:00,114.3,114.38,114.28,114.355,2833400000.0
2007-12-31 05:55:00,114.355,114.49,114.34,114.47,5207200000.0
2007-12-31 06:00:00,114.445,114.48,114.43,114.48,5439100000.0
2007-12-31 06:05:00,114.385,114.47,114.38,114.44,6854000000.0
2007-12-31 06:10:00,114.45,114.45,114.44,114.44,3280000000.0
2007-12-31 06:15:00,114.37,114.44,114.32,114.41,5210700001.0
2007-12-31 06:20:00,114.42,114.43,114.32,114.36,6849300002.0
2007-12-31 06:25:00,114.36,114.39,114.325,114.355,1072900000.0
2007-12-31 06:30:00,114.355,114.405,114.32,114.405,960300000.0
2007-12-31 06:35:00,114.405,114.425,114.365,114.39,930700000.0
2007-12-31 06:40:00,114.39,114.455,114.39,114.455,2226500000.0
2007-12-31 06:45:00,114.45,114.455,114.41,114.415,647100000.0
2007-12-31 06:50:00,114.4,114.545,114.4,114.535,1097200000.0
2007-12-31 06:55:00,114.535,114.6,114.535,114.55,681600000.0
2007-12-31 07:00:00,114.55,114.56,114.51,114.56,3386900059.0
2007-12-31 07:05:00,114.555,114.565,114.5,114.52,571000000.0
2007-12-31 07:10:00,114.52,114.53,114.48,114.49,3158600000.0
2007-12-31 07:15:00,114.51,114.535,114.46,114.46,1661100000.0
2007-12-31 07:20:00,114.46,114.5,114.45,114.475,1500700000.0
2007-12-31 07:25:00,114.475,114.495,114.41,114.475,1622100000.0
2007-12-31 07:30:00,114.475,114.505,114.43,114.47,1316500000.0
2007-12-31 07:35:00,114.47,114.505,114.41,114.43,2497200000.0
2007-12-31 07:40:00,114.42,114.53,114.42,114.52,652800000.0
2007-12-31 07:45:00,114.52,114.52,114.46,114.495,2216700000.0
2007-12-31 07:50:00,114.495,114.52,114.46,114.47,726700000.0
2007-12-31 07:55:00,114.505,114.515,114.44,114.51,993300000.0
2007-12-31 08:00:00,114.515,114.515,114.45,114.495,812900000.0
2007-12-31 08:05:00,114.495,114.51,114.45,114.5,2147400000.0
2007-12-31 08:10:00,114.5,114.5,114.46,114.47,658600000.0
2007-12-31 08:15:00,114.47,114.51,114.4,114.41,2971100001.0
2007-12-31 08:20:00,114.41,114.5,114.405,114.475,4012200000.0
2007-12-31 08:25:00,114.475,114.515,114.41,114.44,2169500000.0
2007-12-31 08:30:00,114.44,114.465,114.42,114.455,3177800000.0
2007-12-31 08:35:00,114.455,114.52,114.43,114.51,1357800000.0
2007-12-31 08:40:00,114.51,114.55,114.475,114.505,925800000.0
2007-12-31 08:45:00,114.53,114.565,114.5,114.51,738600000.0
2007-12-31 08:50:00,114.51,114.545,114.47,114.545,2273500000.0
2007-12-31 08:55:00,114.545,114.575,114.45,114.45,3131700000.0
2007-12-31 09:00:00,114.5,114.55,114.475,114.505,3787100000.0
2007-12-31 09:05:00,114.53,114.55,114.525,114.54,852300000.0
2007-12-31 09:10:00,114.54,114.565,114.51,114.54,516800000.0
2007-12-31 09:15:00,114.54,114.56,114.51,114.54,1036900000.0
2007-12-31 09:20:00,114.54,114.545,114.49,114.515,6080400000.0
2007-12-31 09:25:00,114.515,114.56,114.5,114.55,3482500000.0
2007-12-31 09:30:00,114.54,114.62,114.54,114.61,1533100000.0
2007-12-31 09:35:00,114.64,114.68,114.585,114.64,1061400000.0
2007-12-31 09:40:00,114.65,114.685,114.57,114.57,5489000001.0
2007-12-31 09:45:00,114.57,114.605,114.49,114.595,3058500000.0
2007-12-31 09:50:00,114.595,114.6,114.49,114.555,1758700000.0
2007-12-31 09:55:00,114.555,114.56,114.48,114.52,2019700000.0
2007-12-31 10:00:00,114.52,114.525,114.49,114.51,1087400000.0
2007-12-31 10:05:00,114.51,114.515,114.47,114.5,3779600000.0
2007-12-31 10:10:00,114.5,114.56,114.49,114.555,2004400000.0
2007-12-31 10:15:00,114.56,114.56,114.51,114.53,5841600000.0
2007-12-31 10:20:00,114.53,114.55,114.48,114.55,7870800000.0
2007-12-31 10:25:00,114.55,114.55,114.51,114.525,5044100000.0
2007-12-31 10:30:00,114.525,114.525,114.44,114.46,4321900000.0
2007-12-31 10:35:00,114.46,114.485,114.44,114.48,3526100000.0
2007-12-31 10:40:00,114.48,114.5,114.335,114.335,6495400000.0
2007-12-31 10:45:00,114.34,114.4,114.285,114.3,4564900000.0
2007-12-31 10:50:00,114.3,114.325,114.255,114.29,3620400000.0
2007-12-31 10:55:00,114.29,114.345,114.23,114.32,2403600000.0
2007-12-31 11:00:00,114.315,114.38,114.28,114.33,4194700000.0
2007-12-31 11:05:00,114.33,114.54,114.28,114.51,4138300000.0
2007-12-31 11:10:00,114.51,114.515,114.405,114.45,1408500000.0
2007-12-31 11:15:00,114.45,114.475,114.42,114.43,4733500000.0
2007-12-31 11:20:00,114.43,114.5,114.37,114.45,7793300000.0
2007-12-31 11:25:00,114.45,114.46,114.395,114.46,5663800000.0
2007-12-31 11:30:00,114.46,114.51,114.43,114.46,6895400000.0
2007-12-31 11:35:00,114.46,114.46,114.03,114.03,7560100000.0
2007-12-31 11:40:00,114.05,114.07,114.02,114.07,7128400000.0
2007-12-31 11:45:00,114.42,114.5,114.38,114.48,3223000000.0
2007-12-31 11:50:00,114.48,114.515,114.45,114.455,1802200000.0
2007-12-31 11:55:00,114.455,114.46,113.85,113.85,6223700000.0
2007-12-31 12:00:00,114.315,114.41,113.89,114.315,6190200000.0
2007-12-31 12:05:00,114.32,114.335,114.255,114.29,2458900000.0
2007-12-31 12:10:00,114.29,114.3,114.11,114.11,7059300000.0
2007-12-31 12:15:00,114.25,114.29,114.1,114.105,4755200000.0
2007-12-31 12:20:00,114.105,114.15,113.95,114.15,5831600000.0
2007-12-31 12:25:00,114.12,114.13,114.065,114.1,5778800000.0
2007-12-31 12:30:00,114.1,114.18,114.08,114.14,3605400000.0
2007-12-31 12:35:00,114.14,114.22,114.09,114.09,4619800000.0
2007-12-31 12:40:00,114.21,114.21,114.08,114.135,3246000000.0
2007-12-31 12:45:00,114.14,114.19,114.095,114.105,1467900000.0
2007-12-31 12:50:00,114.105,114.105,113.92,113.985,3779500000.0
2007-12-31 12:55:00,114.22,114.22,113.92,113.93,2122600000.0
2007-12-31 13:00:00,113.93,114.08,113.92,114.05,5269100000.0
2007-12-31 13:05:00,114.05,114.21,114.04,114.19,7601900000.0
2007-12-31 13:10:00,114.18,114.22,114.18,114.2,6747100000.0
2007-12-31 13:15:00,114.2,114.23,114.19,114.19,6372200000.0
2007-12-31 13:20:00,114.19,114.21,114.17,114.2,6002300013.0
2007-12-31 13:25:00,114.24,114.24,114.1,114.145,6562200000.0
2007-12-31 13:30:00,114.145,114.185,114.115,114.14,5557900000.0
2007-12-31 13:35:00,114.15,114.3,114.0,114.27,5415000000.0
2007-12-31 13:40:00,114.27,114.31,114.25,114.26,4496500000.0
2007-12-31 13:45:00,114.26,114.3,114.1,114.3,8233600001.0
2007-12-31 13:50:00,114.07,114.09,114.02,114.05,9450000000.0
2007-12-31 13:55:00,114.07,114.36,114.07,114.31,7580800000.0
2007-12-31 14:00:00,114.11,114.325,114.07,114.1,9096800000.0
2007-12-31 14:05:00,114.215,114.275,114.21,114.26,9433800000.0
2007-12-31 14:10:00,114.255,114.26,114.05,114.05,8014900000.0
2007-12-31 14:15:00,114.04,114.28,113.96,114.28,6925500000.0
2007-12-31 14:20:00,114.28,114.29,114.23,114.29,7113300000.0
2007-12-31 14:25:00,114.29,114.33,113.88,114.17,5713200000.0
2007-12-31 14:30:00,114.17,114.24,114.16,114.21,5424299999.0
2007-12-31 14:35:00,114.21,114.22,113.82,114.11,7150700000.0
2007-12-31 14:40:00,114.11,114.19,114.1,114.185,4018300000.0
2007-12-31 14:45:00,114.185,114.22,114.12,114.17,4474000000.0
2007-12-31 14:50:00,114.17,114.17,114.09,114.16,7242900000.0
2007-12-31 14:55:00,114.17,114.24,114.01,114.18,7025500000.0
2007-12-31 15:00:00,114.19,114.21,114.15,114.21,2610999999.0
2007-12-31 15:05:00,114.21,114.24,114.12,114.14,4758400000.0
2007-12-31 15:10:00,114.13,114.14,113.92,113.93,10153600000.0
2007-12-31 15:15:00,113.92,114.07,113.8,113.93,9855100002.0
2007-12-31 15:20:00,113.93,113.97,113.82,113.95,6821800016.0
2007-12-31 15:25:00,113.95,113.99,113.91,113.96,7667199999.0
2007-12-31 15:30:00,113.69,113.93,113.63,113.91,7180899976.0
2007-12-31 15:35:00,113.91,113.92,113.44,113.87,8100599996.0
2007-12-31 15:40:00,113.49,113.95,113.49,113.94,8091700027.0
2007-12-31 15:45:00,113.5,114.04,113.5,114.03,7596400000.0
2007-12-31 15:50:00,114.03,114.13,113.99,114.095,7265900001.0
2007-12-31 15:55:00,114.09,114.14,114.05,114.11,3738900000.0
2007-12-31 16:00:00,114.11,114.13,114.05,114.07,6106500000.0
2007-12-31 16:05:00,114.07,114.07,113.96,114.03,7372600000.0
2007-12-31 16:10:00,114.03,114.03,113.43,113.99,4724300000.0
2007-12-31 16:15:00,113.99,114.0,113.83,113.88,5235300000.0
2007-12-31 16:20:00,113.87,113.88,113.77,113.81,7106000000.0
2007-12-31 16:25:00,113.81,113.81,113.665,113.76,7228499999.0
2007-12-31 16:30:00,113.77,113.78,113.55,113.58,5687999999.0
2007-12-31 16:35:00,113.57,113.58,113.47,113.55,3983900000.0
2007-12-31 16:40:00,113.59,113.63,113.54,113.545,5107800000.0
2007-12-31 16:45:00,113.54,113.6,113.38,113.395,6088900000.0
2007-12-31 16:50:00,113.395,113.41,113.17,113.18,7018300000.0
2007-12-31 16:55:00,113.18,113.265,113.12,113.18,5485400000.0
2007-12-31 17:00:00,113.18,113.4,113.15,113.345,5501100000.0
2007-12-31 17:05:00,113.35,113.515,113.32,113.45,6700600000.0
2007-12-31 17:10:00,113.45,113.57,113.26,113.55,7024400000.0
2007-12-31 17:15:00,113.55,113.7,113.55,113.675,5353100000.0
2007-12-31 17:20:00,113.675,113.76,113.31,113.57,7513300000.0
2007-12-31 17:25:00,113.57,113.65,113.51,113.52,6202400000.0
2007-12-31 17:30:00,113.52,113.52,113.24,113.27,8393600000.0
2007-12-31 17:35:00,113.41,113.47,113.31,113.41,8724300000.0
2007-12-31 17:40:00,113.23,113.575,113.23,113.505,6848000000.0
2007-12-31 17:45:00,113.505,113.54,113.47,113.47,8220200000.0
2007-12-31 17:50:00,113.41,113.5,113.225,113.235,5318800000.0
2007-12-31 17:55:00,113.235,113.32,113.13,113.14,7243100000.0
2007-12-31 18:00:00,113.15,113.27,113.15,113.25,3437100000.0
2007-12-31 18:05:00,113.24,113.26,113.165,113.25,5576599998.0
2007-12-31 18:10:00,113.25,113.36,113.22,113.33,6513500000.0
2007-12-31 18:15:00,113.33,113.345,113.28,113.3,8758400000.0
2007-12-31 18:20:00,113.3,113.395,113.29,113.38,8202000000.0
2007-12-31 18:25:00,113.38,113.44,113.35,113.35,4352699999.0
2007-12-31 18:30:00,113.35,113.38,113.3,113.38,7796000000.0
2007-12-31 18:35:00,113.38,113.4,113.28,113.3,5056400000.0
2007-12-31 18:40:00,113.3,113.32,113.275,113.28,5834200000.0
2007-12-31 18:45:00,113.265,113.27,113.18,113.18,1459000000.0
2007-12-31 18:50:00,113.18,113.18,113.0,113.005,4468900000.0
2007-12-31 18:55:00,113.0,113.13,113.0,113.05,3498800000.0
2007-12-31 19:00:00,113.05,113.055,113.03,113.03,404800000.0
2008-01-02 00:05:00,112.405,112.445,112.39,112.445,1144000000.0
2008-01-02 00:15:00,112.44,112.46,112.425,112.435,3565300000.0
2008-01-02 00:20:00,112.435,112.44,112.395,112.41,3395100000.0
2008-01-02 00:25:00,112.42,112.49,112.42,112.475,1216000000.0
2008-01-02 00:30:00,112.5,112.51,112.45,112.485,2320300000.0
2008-01-02 00:40:00,112.53,112.57,112.52,112.55,5095500000.0
2008-01-02 00:45:00,112.58,112.65,112.575,112.615,1704600000.0
2008-01-02 00:50:00,112.63,112.83,112.63,112.79,4205499993.0
2008-01-02 00:55:00,112.67,112.67,112.6,112.62,3508799999.0
2008-01-02 01:00:00,112.63,112.69,112.605,112.685,4179500000.0
2008-01-02 01:05:00,112.685,112.695,112.635,112.65,2880300000.0
2008-01-02 01:10:00,112.64,112.68,112.62,112.66,5247400000.0
2008-01-02 01:15:00,112.66,112.745,112.63,112.735,5784900000.0
2008-01-02 01:20:00,112.735,112.745,112.68,112.705,4128100000.0
2008-01-02 01:25:00,112.705,112.755,112.69,112.71,2308600000.0
2008-01-02 01:30:00,112.71,112.745,112.655,112.69,4401300000.0
2008-01-02 01:35:00,112.69,112.72,112.655,112.72,6268900000.0
2008-01-02 01:40:00,112.72,112.72,112.67,112.7,7032000000.0
2008-01-02 01:45:00,112.7,112.71,112.67,112.7,4975599999.0
2008-01-02 01:50:00,112.7,112.705,112.615,112.65,4133699999.0
2008-01-02 01:55:00,112.65,112.65,112.585,112.605,4147100000.0
2008-01-02 02:00:00,112.605,112.605,112.485,112.545,3156800000.0
2008-01-02 02:05:00,112.545,112.545,112.505,112.515,7019300000.0
2008-01-02 02:10:00,112.515,112.555,112.51,112.545,1211900000.0
2008-01-02 02:15:00,112.545,112.565,112.495,112.495,813600000.0
2008-01-02 02:20:00,112.5,112.51,112.46,112.495,1693300000.0
2008-01-02 02:25:00,112.495,112.535,112.465,112.465,1066900000.0
2008-01-02 02:30:00,112.51,112.55,112.505,112.535,1077500000.0
2008-01-02 02:35:00,112.535,112.555,112.415,112.445,8162999998.0
2008-01-02 02:40:00,112.445,112.46,112.42,112.445,8313700000.0
2008-01-02 02:45:00,112.445,112.445,112.4,112.435,4059300000.0
2008-01-02 02:50:00,112.435,112.48,112.425,112.475,2100200000.0
2008-01-02 02:55:00,112.475,112.48,112.395,112.43,3025700000.0
2008-01-02 03:00:00,112.43,112.455,112.33,112.415,1627600000.0
2008-01-02 03:05:00,112.41,112.47,112.405,112.415,1702500000.0
2008-01-02 03:10:00,112.415,112.475,112.405,112.44,3853600000.0
2008-01-02 03:15:00,112.435,112.495,112.405,112.495,4054800000.0
2008-01-02 03:20:00,112.495,112.545,112.435,112.54,3108800000.0
2008-01-02 03:25:00,112.54,112.545,112.44,112.51,8406399999.0
2008-01-02 03:30:00,112.51,112.54,112.5,112.54,6803900000.0
2008-01-02 03:35:00,112.54,112.54,112.49,112.53,7756400000.0
2008-01-02 03:40:00,112.53,112.55,112.52,112.55,955500000.0
2008-01-02 03:45:00,112.55,112.59,112.545,112.59,1290500000.0
2008-01-02 03:50:00,112.58,112.595,112.55,112.585,1274300000.0
2008-01-02 03:55:00,112.585,112.59,112.555,112.585,679500000.0
2008-01-02 04:00:00,112.58,112.635,112.525,112.575,3683000000.0
2008-01-02 04:05:00,112.575,112.62,112.555,112.61,3722299999.0
2008-01-02 04:10:00,112.61,112.62,112.57,112.59,2972800000.0
2008-01-02 04:15:00,112.59,112.62,112.575,112.62,4692100000.0
2008-01-02 04:20:00,112.62,112.625,112.565,112.625,3977100000.0
2008-01-02 04:25:00,112.605,112.65,112.6,112.62,2144000000.0
2008-01-02 04:30:00,112.62,112.665,112.545,112.59,3689900000.0
2008-01-02 04:35:00,112.56,112.62,112.555,112.615,5774500000.0
2008-01-02 04:40:00,112.615,112.62,112.57,112.61,2864800000.0
2008-01-02 04:45:00,112.6,112.63,112.57,112.615,4343900000.0
2008-01-02 04:50:00,112.615,112.65,112.595,112.645,2787100000.0
2008-01-02 04:55:00,112.645,112.765,112.63,112.735,2798400000.0
2008-01-02 05:00:00,112.735,112.76,112.695,112.735,1558600000.0
2008-01-02 05:05:00,112.735,112.745,112.695,112.715,2687500000.0
2008-01-02 05:10:00,112.715,112.735,112.705,112.72,4716600000.0
2008-01-02 05:15:00,112.725,112.74,112.7,112.715,8517900000.0
2008-01-02 05:20:00,112.715,112.745,112.705,112.73,8371000000.0
2008-01-02 05:25:00,112.73,112.73,112.68,112.715,4492000000.0
2008-01-02 05:30:00,112.715,112.735,112.71,112.725,7068500000.0
2008-01-02 05:35:00,112.725,112.82,112.72,112.82,4347400000.0
2008-01-02 05:40:00,112.81,112.845,112.775,112.8,2132500000.0
2008-01-02 05:45:00,112.8,112.84,112.775,112.79,1600400000.0
2008-01-02 05:50:00,112.79,112.815,112.75,112.785,1219100000.0
2008-01-02 05:55:00,112.785,112.825,112.76,112.775,6916500000.0
2008-01-02 06:00:00,112.775,112.79,112.71,112.73,7484100000.0
2008-01-02 06:05:00,112.73,112.735,112.71,112.725,7442800001.0
2008-01-02 06:10:00,112.725,112.74,112.71,112.73,4353600000.0
2008-01-02 06:15:00,112.73,112.765,112.71,112.75,2547200000.0
2008-01-02 06:20:00,112.735,112.745,112.69,112.69,1217500000.0
2008-01-02 06:25:00,112.69,112.735,112.69,112.715,2652400000.0
2008-01-02 06:30:00,112.715,112.745,112.695,112.745,955400000.0
2008-01-02 06:35:00,112.745,112.745,112.68,112.695,3820800000.0
2008-01-02 06:40:00,112.695,112.755,112.685,112.745,1541700000.0
2008-01-02 06:45:00,112.73,112.77,112.73,112.765,2115200000.0
2008-01-02 06:50:00,112.765,112.775,112.735,112.75,1989300000.0
2008-01-02 06:55:00,112.765,112.78,112.75,112.75,1604800000.0
2008-01-02 07:00:00,112.75,112.77,112.73,112.745,2405900000.0
2008-01-02 07:05:00,112.745,112.75,112.715,112.745,1539700000.0
2008-01-02 07:10:00,112.745,112.77,112.725,112.745,3141000000.0
2008-01-02 07:15:00,112.745,112.825,112.715,112.82,3835900000.0
2008-01-02 07:20:00,112.795,112.845,112.755,112.815,6763300000.0
2008-01-02 07:25:00,112.815,112.82,112.735,112.765,8697700000.0
2008-01-02 07:30:00,112.765,112.845,112.72,112.75,7784400000.0
2008-01-02 07:35:00,112.74,112.75,112.675,112.685,4799300000.0
2008-01-02 07:40:00,112.695,112.695,112.56,112.575,3903400000.0
2008-01-02 07:45:00,112.575,112.605,112.515,112.555,3123200000.0
2008-01-02 07:50:00,112.555,112.615,112.535,112.615,1778800000.0
2008-01-02 07:55:00,112.615,112.715,112.615,112.675,1971500000.0
2008-01-02 08:00:00,112.675,112.715,112.645,112.69,9599400000.0
2008-01-02 08:05:00,112.69,112.725,112.635,112.695,7456900000.0
2008-01-02 08:10:00,112.695,112.695,112.59,112.665,9025900000.0
2008-01-02 08:15:00,112.665,112.695,112.655,112.675,5043000000.0
2008-01-02 08:20:00,112.665,112.695,112.625,112.635,2862800000.0
2008-01-02 08:25:00,112.635,112.67,112.6,112.67,5806100000.0
2008-01-02 08:30:00,112.67,112.675,112.63,112.655,8663600000.0
2008-01-02 08:35:00,112.655,112.66,112.58,112.58,4219800000.0
2008-01-02 08:40:00,112.58,112.62,112.535,112.565,3613400000.0
2008-01-02 08:45:00,112.565,112.64,112.54,112.555,7808200000.0
2008-01-02 08:50:00,112.555,112.58,112.48,112.505,4914000000.0
2008-01-02 08:55:00,112.505,112.535,112.445,112.475,3452300000.0
2008-01-02 09:00:00,112.475,112.52,112.435,112.52,1697300000.0
2008-01-02 09:05:00,112.515,112.545,112.47,112.515,2635100000.0
2008-01-02 09:10:00,112.515,112.565,112.515,112.565,1452100000.0
2008-01-02 09:15:00,112.565,112.61,112.425,112.48,1710100000.0
2008-01-02 09:20:00,112.48,112.48,112.32,112.385,4158200000.0
2008-01-02 09:25:00,112.385,112.57,112.385,112.5,2475400000.0
2008-01-02 09:30:00,112.5,112.57,112.465,112.495,4618500000.0
2008-01-02 09:35:00,112.475,112.53,112.47,112.485,4050000000.0
2008-01-02 09:40:00,112.47,112.52,112.47,112.47,3785300000.0
2008-01-02 09:45:00,112.47,112.56,112.46,112.47,2994000000.0
2008-01-02 09:50:00,112.48,112.48,112.38,112.43,6218800000.0
2008-01-02 09:55:00,112.43,112.52,112.4,112.52,4857900000.0
2008-01-02 10:00:00,112.52,112.755,112.515,112.67,3016300000.0
2008-01-02 10:05:00,112.67,112.81,112.65,112.805,2482700000.0
2008-01-02 10:10:00,112.805,112.915,112.785,112.82,4998700000.0
2008-01-02 10:15:00,112.82,112.865,112.795,112.8,3209400000.0
2008-01-02 10:20:00,112.795,112.815,112.75,112.785,5187700000.0
2008-01-02 10:25:00,112.79,112.9,112.73,112.73,9722900000.0
2008-01-02 10:30:00,112.73,112.76,112.64,112.75,5908200000.0
2008-01-02 10:35:00,112.75,112.77,112.63,112.7,3958000000.0
2008-01-02 10:40:00,112.7,112.79,112.695,112.735,3121800000.0
2008-01-02 10:45:00,112.74,112.885,112.71,112.885,1663100000.0
2008-01-02 10:50:00,112.885,112.92,112.835,112.87,908100000.0
2008-01-02 10:55:00,112.87,112.895,112.77,112.79,773500000.0
2008-01-02 11:00:00,112.79,112.79,112.725,112.775,1815900000.0
2008-01-02 11:05:00,112.775,112.915,112.755,112.85,3041600000.0
2008-01-02 11:10:00,112.85,112.86,112.78,112.83,3333800000.0
2008-01-02 11:15:00,112.83,112.955,112.795,112.91,5049200000.0
2008-01-02 11:20:00,112.91,113.025,112.91,112.945,3623200000.0
2008-01-02 11:25:00,112.945,112.945,112.81,112.82,6776900000.0
2008-01-02 11:30:00,112.82,112.945,112.74,112.89,4661400000.0
2008-01-02 11:35:00,113.21,113.21,112.81,112.825,7705700000.0
2008-01-02 11:40:00,112.835,112.935,112.79,112.935,3703600000.0
2008-01-02 11:45:00,112.935,113.0,112.92,112.95,3196900000.0
2008-01-02 11:50:00,112.95,113.04,112.9,113.04,2919200000.0
2008-01-02 11:55:00,113.04,113.08,113.015,113.03,4422800000.0
2008-01-02 12:00:00,113.025,113.08,113.0,113.0,3173700000.0
2008-01-02 12:05:00,113.0,113.07,112.98,113.06,3284300000.0
2008-01-02 12:10:00,113.06,113.21,113.06,113.165,2013000000.0
2008-01-02 12:15:00,113.165,113.23,113.12,113.225,4603800000.0
2008-01-02 12:20:00,113.225,113.24,113.17,113.2,4422200000.0
2008-01-02 12:25:00,113.2,113.26,113.18,113.22,8628100000.0
2008-01-02 12:30:00,113.22,113.25,112.84,113.21,7953200000.0
2008-01-02 12:35:00,113.21,113.24,113.185,113.19,8654100000.0
2008-01-02 12:40:00,113.19,113.21,113.09,113.12,5786500000.0
2008-01-02 12:45:00,113.12,113.155,113.08,113.11,7483200000.0
2008-01-02 12:50:00,113.11,113.165,113.075,113.11,5004700000.0
2008-01-02 12:55:00,113.11,113.14,113.09,113.11,6020200000.0
2008-01-02 13:00:00,113.11,113.135,113.07,113.1,4837700000.0
2008-01-02 13:05:00,113.1,113.1,113.045,113.05,3151800000.0
2008-01-02 13:10:00,113.05,113.11,113.04,113.085,3968300000.0
2008-01-02 13:15:00,113.085,113.14,112.895,112.9,3519600000.0
2008-01-02 13:20:00,112.895,112.91,112.835,112.875,3193600000.0
2008-01-02 13:25:00,112.88,112.895,112.85,112.86,1827800000.0
2008-01-02 13:30:00,112.86,112.89,112.85,112.87,3647600000.0
2008-01-02 13:35:00,112.87,112.9,112.84,112.87,1820400000.0
2008-01-02 13:40:00,112.87,112.88,112.805,112.82,1815200000.0
2008-01-02 13:45:00,112.815,112.84,112.79,112.82,2100299999.0
2008-01-02 13:50:00,112.82,112.86,112.81,112.82,2884599999.0
2008-01-02 13:55:00,112.82,112.82,112.61,112.75,2085200000.0
2008-01-02 14:00:00,112.75,112.77,112.69,112.71,1367700000.0
2008-01-02 14:05:00,112.71,112.75,112.7,112.72,1187900000.0
2008-01-02 14:10:00,112.72,112.77,112.715,112.75,2460000000.0
2008-01-02 14:15:00,112.75,112.865,112.745,112.865,1099800000.0
2008-01-02 14:20:00,112.875,112.875,112.765,112.78,2849800000.0
2008-01-02 14:25:00,112.78,112.85,112.775,112.85,2370300000.0
2008-01-02 14:30:00,112.85,112.875,112.81,112.82,1229100000.0
2008-01-02 14:35:00,112.82,112.83,112.695,112.735,1731600000.0
2008-01-02 14:40:00,112.735,112.75,112.685,112.72,2832600000.0
2008-01-02 14:45:00,112.72,112.72,112.68,112.69,3762400000.0
2008-01-02 14:50:00,112.69,112.7,112.655,112.665,3954400000.0
2008-01-02 14:55:00,112.665,112.755,112.665,112.71,1364400000.0
2008-01-02 15:00:00,112.71,112.735,112.65,112.735,1420200000.0
2008-01-02 15:05:00,112.735,112.8,112.73,112.78,1372700000.0
2008-01-02 15:10:00,112.775,112.87,112.75,112.85,1747200002.0
2008-01-02 15:15:00,112.85,112.9,112.8,112.815,2053500000.0
2008-01-02 15:20:00,112.815,112.905,112.78,112.845,1095000000.0
2008-01-02 15:25:00,112.845,112.945,112.82,112.92,1278700000.0
2008-01-02 15:30:00,112.92,113.03,112.89,113.025,3738300000.0
2008-01-02 15:35:00,113.03,113.03,112.96,112.98,5334500000.0
2008-01-02 15:40:00,112.98,112.99,112.9,112.92,4792000003.0
2008-01-02 15:45:00,112.92,112.92,112.85,112.86,7276400071.0
2008-01-02 15:50:00,112.86,112.91,112.86,112.91,5248000000.0
2008-01-02 15:55:00,112.91,112.91,112.82,112.825,4236200000.0
2008-01-02 16:00:00,112.825,112.865,112.71,112.785,2761599998.0
2008-01-02 16:05:00,112.785,112.79,112.65,112.65,1811200000.0
2008-01-02 16:10:00,112.65,112.67,112.58,112.67,2066399953.0
2008-01-02 16:15:00,112.67,112.685,112.6,112.62,660100001.0
2008-01-02 16:20:00,112.62,112.65,112.1,112.135,1096400000.0
2008-01-02 16:25:00,112.13,112.17,111.92,111.96,1826900000.0
2008-01-02 16:30:00,111.965,112.085,111.925,112.07,1050600000.0
2008-01-02 16:35:00,112.065,112.07,111.84,111.94,725600000.0
2008-01-02 16:40:00,111.935,112.23,111.935,112.215,473600000.0
2008-01-02 16:45:00,112.215,112.23,112.01,112.05,1416800000.0
2008-01-02 16:50:00,112.055,112.115,112.02,112.095,866099999.0
2008-01-02 16:55:00,112.095,112.2,111.99,112.02,1326400000.0
2008-01-02 17:00:00,112.03,112.05,111.565,111.73,1081400000.0
2008-01-02 17:05:00,111.74,111.755,111.53,111.645,1088600000.0
2008-01-02 17:10:00,111.645,111.655,111.565,111.57,902500000.0
2008-01-02 17:15:00,111.57,111.595,111.41,111.46,923900000.0
2008-01-02 17:20:00,111.46,111.525,111.435,111.48,595700000.0
2008-01-02 17:25:00,111.475,111.57,111.44,111.48,771100000.0
2008-01-02 17:30:00,111.48,111.52,111.365,111.365,553400000.0
2008-01-02 17:35:00,111.355,111.355,110.825,111.04,1344600000.0
2008-01-02 17:40:00,111.04,111.105,110.99,111.02,602600000.0
2008-01-02 17:45:00,111.02,111.035,110.74,110.755,675300000.0
2008-01-02 17:50:00,110.755,110.77,110.18,110.23,865900000.0
2008-01-02 17:55:00,110.215,110.33,109.855,110.195,1244900000.0
2008-01-02 18:00:00,110.195,110.34,110.18,110.205,1041900000.0
2008-01-02 18:05:00,110.205,110.28,110.17,110.27,880700000.0
2008-01-02 18:10:00,110.27,110.365,110.185,110.21,1042200000.0
2008-01-02 18:15:00,110.205,110.28,110.1,110.14,955000000.0
2008-01-02 18:20:00,110.145,110.145,109.965,110.035,1238400000.0
2008-01-02 18:25:00,110.035,110.335,110.015,110.315,670100000.0
2008-01-02 18:30:00,110.315,110.37,110.28,110.28,289500000.0
2008-01-02 18:35:00,110.285,110.34,110.27,110.32,493600000.0
2008-01-02 18:40:00,110.32,110.425,110.3,110.37,620300000.0
2008-01-02 18:45:00,110.37,110.43,110.35,110.415,670000000.0
2008-01-02 18:50:00,110.415,110.55,110.3,110.5,1151100000.0
2008-01-02 18:55:00,110.5,110.59,110.395,110.57,1258300000.0
2008-01-02 19:00:00,110.57,110.57,110.365,110.375,941400000.0
2008-01-02 19:05:00,110.375,110.46,110.33,110.435,2685200000.0
2008-01-02 19:10:00,110.435,110.48,110.41,110.455,2677800000.0
2008-01-02 19:15:00,110.455,110.455,110.075,110.12,4579100000.0
2008-01-02 19:20:00,110.12,110.295,110.12,110.25,6982000000.0
2008-01-02 19:25:00,110.24,110.34,110.23,110.285,3654900001.0
2008-01-02 19:30:00,110.285,110.38,110.28,110.38,3534900000.0
2008-01-02 19:35:00,110.38,110.44,110.31,110.42,3746399995.0
2008-01-02 19:40:00,110.42,110.615,110.42,110.61,3654800000.0
2008-01-02 19:45:00,110.61,110.61,110.48,110.49,4540400000.0
2008-01-02 19:50:00,110.49,110.49,110.4,110.405,5310600000.0
2008-01-02 19:55:00,110.405,110.43,110.385,110.42,3185700000.0
2008-01-02 20:00:00,110.42,110.5,110.38,110.42,3007300005.0
2008-01-02 20:05:00,110.415,110.45,110.39,110.395,4211600000.0
2008-01-02 20:10:00,110.395,110.405,110.28,110.295,6800799999.0
2008-01-02 20:15:00,110.295,110.65,110.185,110.19,5753200001.0
2008-01-02 20:20:00,110.19,110.32,110.185,110.305,2699999998.0
2008-01-02 20:25:00,110.305,110.65,110.26,110.35,7414000000.0
2008-01-02 20:30:00,110.35,110.41,110.345,110.41,3459700000.0
2008-01-02 20:35:00,110.41,110.46,110.38,110.44,3444400000.0
2008-01-02 20:40:00,110.5,110.5,110.4,110.45,4650000003.0
2008-01-02 20:45:00,110.45,110.595,110.45,110.595,2327900000.0
2008-01-02 20:50:00,110.595,110.645,110.55,110.56,4992800000.0
2008-01-02 20:55:00,110.565,110.59,110.5,110.58,2805800000.0
2008-01-02 21:00:00,110.58,110.695,110.42,110.49,9315300008.0
2008-01-02 21:05:00,110.49,110.61,110.39,110.6,8471300012.0
2008-01-02 21:10:00,110.6,110.68,110.22,110.675,5504599997.0
2008-01-02 21:15:00,110.67,110.72,110.625,110.645,2666500000.0
2008-01-02 21:20:00,110.65,110.685,110.61,110.625,4154799997.0
2008-01-02 21:25:00,110.625,110.675,110.605,110.65,7661099999.0
2008-01-02 21:30:00,110.22,110.68,110.19,110.25,9312699991.0
2008-01-02 21:35:00,110.67,110.67,110.5,110.52,7517299991.0
2008-01-02 21:40:00,110.52,110.52,110.48,110.505,7335199998.0
2008-01-02 21:45:00,110.51,110.53,110.465,110.51,6158200000.0
2008-01-02 21:50:00,110.51,110.56,110.5,110.55,4482899999.0
2008-01-02 21:55:00,110.535,110.545,110.44,110.44,5165099946.0
2008-01-02 22:00:00,110.25,110.43,110.24,110.28,6616800000.0
2008-01-02 22:05:00,110.355,110.405,110.245,110.28,3277499999.0
2008-01-02 22:10:00,110.28,110.35,110.225,110.3,5778400000.0
2008-01-02 22:15:00,110.34,110.34,110.19,110.25,5912600000.0
2008-01-02 22:20:00,110.265,110.28,110.195,110.265,2406400000.0
2008-01-02 22:25:00,110.265,110.29,110.22,110.24,2474300000.0
2008-01-02 22:30:00,110.24,110.255,110.19,110.255,1424400000.0
2008-01-02 22:35:00,110.255,110.335,110.255,110.285,1771800000.0
2008-01-02 22:40:00,110.29,110.305,110.24,110.265,3694999999.0
2008-01-02 22:45:00,110.265,110.33,110.22,110.33,6018600000.0
2008-01-02 22:50:00,110.235,110.275,110.225,110.265,5901100045.0
2008-01-02 22:55:00,110.33,110.39,110.225,110.265,1700299999.0
2008-01-02 23:00:00,110.27,110.315,110.22,110.29,2276400000.0
2008-01-02 23:05:00,110.29,110.395,110.26,110.36,1278400001.0
2008-01-02 23:10:00,110.36,110.385,110.28,110.3,1192500000.0
2008-01-02 23:15:00,110.3,110.345,110.255,110.28,3849500000.0
2008-01-02 23:20:00,110.28,110.38,110.17,110.255,3720000000.0
2008-01-02 23:25:00,110.255,110.275,110.22,110.27,4571500000.0
2008-01-02 23:30:00,110.27,110.27,110.21,110.23,345000000.0
2008-01-02 23:35:00,110.23,110.245,110.18,110.245,973800000.0
2008-01-02 23:40:00,110.245,110.31,110.24,110.31,848800000.0
2008-01-02 23:45:00,110.31,110.345,110.28,110.345,2844100000.0
2008-01-02 23:50:00,110.345,110.375,110.295,110.335,2856200000.0
2008-01-02 23:55:00,110.335,110.38,110.31,110.33,6324400000.0
2008-01-03 00:00:00,110.33,110.42,110.255,110.32,5092500000.0
2008-01-03 00:05:00,110.32,110.45,110.29,110.435,6002500000.0
2008-01-03 00:10:00,110.46,110.5,110.43,110.485,6084400000.0
2008-01-03 00:15:00,110.485,110.51,110.36,110.37,4699499961.0
2008-01-03 00:20:00,110.37,110.4,110.275,110.29,4276999999.0
2008-01-03 00:25:00,110.29,110.32,110.15,110.24,4075000000.0
2008-01-03 00:30:00,110.24,110.25,110.15,110.21,5386000000.0
2008-01-03 00:35:00,110.2,110.22,110.2,110.22,3618300000.0
2008-01-03 00:40:00,110.22,110.405,110.2,110.24,5861400000.0
2008-01-03 00:45:00,110.24,110.29,110.22,110.26,1943700000.0
2008-01-03 00:50:00,110.26,110.36,109.93,110.35,4468600000.0
2008-01-03 00:55:00,110.35,110.37,110.33,110.34,5384099995.0
2008-01-03 01:00:00,110.34,110.44,110.33,110.415,3060300000.0
2008-01-03 01:05:00,110.415,110.485,110.385,110.485,2265400000.0
2008-01-03 01:10:00,110.485,110.59,110.46,110.59,2186499999.0
2008-01-03 01:15:00,110.59,110.61,110.51,110.52,2393800000.0
2008-01-03 01:20:00,110.52,110.53,110.02,110.41,3443300000.0
2008-01-03 01:25:00,110.41,110.46,110.4,110.43,1460700000.0
2008-01-03 01:30:00,110.43,110.44,110.27,110.27,1767000000.0
2008-01-03 01:35:00,110.27,110.27,110.155,110.16,1084200000.0
2008-01-03 01:40:00,110.16,110.16,110.075,110.1,983200000.0
2008-01-03 01:45:00,110.1,110.13,109.85,109.9,2163000000.0
2008-01-03 01:50:00,109.9,109.94,109.86,109.935,5349500001.0
2008-01-03 01:55:00,109.935,109.96,109.84,109.84,2317300000.0
2008-01-03 02:00:00,109.84,109.92,109.82,109.915,1630700000.0
2008-01-03 02:05:00,109.915,109.925,109.84,109.85,2919300000.0
2008-01-03 02:10:00,109.86,109.97,109.845,109.97,2880800000.0
2008-01-03 02:15:00,109.96,110.06,109.955,110.05,2158000000.0
2008-01-03 02:20:00,110.04,110.08,110.02,110.08,2202900000.0
2008-01-03 02:25:00,110.08,110.09,110.035,110.06,1483300000.0
2008-01-03 02:30:00,110.06,110.1,110.035,110.05,1906100000.0
2008-01-03 02:35:00,110.05,110.06,110.0,110.06,1423600000.0
2008-01-03 02:40:00,110.06,110.13,110.05,110.06,2416600000.0
2008-01-03 02:45:00,110.06,110.11,110.05,110.09,2794000000.0
2008-01-03 02:50:00,110.09,110.17,110.09,110.16,2073100000.0
2008-01-03 02:55:00,110.16,110.18,110.08,110.095,3485100000.0
2008-01-03 03:00:00,110.095,110.125,110.075,110.085,1907000000.0
2008-01-03 03:05:00,110.085,110.12,110.06,110.07,2402400000.0
2008-01-03 03:10:00,110.07,110.07,109.94,109.96,2898300000.0
2008-01-03 03:15:00,109.97,109.995,109.935,109.95,2368500000.0
2008-01-03 03:20:00,109.95,110.07,109.945,110.04,1151200000.0
2008-01-03 03:25:00,110.04,110.05,109.955,109.995,2729600000.0
2008-01-03 03:30:00,109.995,110.035,109.99,110.02,1813400000.0
2008-01-03 03:35:00,110.02,110.08,110.02,110.03,5011500000.0
2008-01-03 03:40:00,110.045,110.08,110.03,110.07,3135400000.0
2008-01-03 03:45:00,110.07,110.08,110.04,110.06,4039100000.0
2008-01-03 03:50:00,110.06,110.06,110.0,110.015,2222300000.0
2008-01-03 03:55:00,110.015,110.02,109.98,110.0,3009400000.0
2008-01-03 04:00:00,110.0,110.035,109.97,109.98,3429700000.0
2008-01-03 04:05:00,109.98,110.0,109.95,109.955,2077300000.0
2008-01-03 04:10:00,109.955,109.99,109.945,109.98,1574100000.0
2008-01-03 04:15:00,109.98,110.04,109.97,110.02,2391800000.0
2008-01-03 04:20:00,110.02,110.08,110.015,110.075,2638300000.0
2008-01-03 04:25:00,110.08,110.105,110.06,110.08,4460600000.0
2008-01-03 04:30:00,110.08,110.1,110.065,110.08,2741700000.0
2008-01-03 04:35:00,110.075,110.14,110.02,110.09,1418600000.0
2008-01-03 04:40:00,110.09,110.18,110.075,110.17,1405700000.0
2008-01-03 04:45:00,110.17,110.17,110.1,110.1,2322100000.0
2008-01-03 04:50:00,110.1,110.28,110.04,110.27,4017399983.0
2008-01-03 04:55:00,110.28,110.29,110.045,110.06,4748199966.0
2008-01-03 05:00:00,110.055,110.11,110.045,110.1,6316199999.0
2008-01-03 05:05:00,110.11,110.15,110.075,110.14,4135100000.0
2008-01-03 05:10:00,110.14,110.14,110.1,110.12,1432000000.0
2008-01-03 05:15:00,110.12,110.165,110.1,110.16,4994900000.0
2008-01-03 05:20:00,110.16,110.19,110.155,110.165,3754499999.0
2008-01-03 05:25:00,110.165,110.18,110.115,110.15,3732000000.0
2008-01-03 05:30:00,110.15,110.17,110.12,110.13,5530200000.0
2008-01-03 05:35:00,110.13,110.2,110.125,110.185,3353700000.0
2008-01-03 05:40:00,110.185,110.25,110.185,110.24,2982200000.0
2008-01-03 05:45:00,110.24,110.25,110.19,110.21,3352900000.0
2008-01-03 05:50:00,110.22,110.29,110.21,110.28,2538200001.0
2008-01-03 05:55:00,110.28,110.3,110.27,110.28,1517900001.0
2008-01-03 06:00:00,110.28,110.29,110.24,110.255,3421900000.0
2008-01-03 06:05:00,110.255,110.255,110.18,110.22,2850400000.0
2008-01-03 06:10:00,110.22,110.26,110.185,110.235,5033600001.0
2008-01-03 06:15:00,110.27,110.31,110.22,110.22,4887900000.0
2008-01-03 06:20:00,110.23,110.24,110.13,110.14,4943499993.0
2008-01-03 06:25:00,110.33,110.33,110.14,110.175,3846499989.0
2008-01-03 06:30:00,110.175,110.23,110.17,110.21,2180700000.0
2008-01-03 06:35:00,110.21,110.23,110.195,110.205,3549000000.0
2008-01-03 06:40:00,110.205,110.29,110.2,110.27,3966400000.0
2008-01-03 06:45:00,110.27,110.29,110.24,110.25,2513600000.0
2008-01-03 06:50:00,110.25,110.3,110.235,110.29,4450800000.0
2008-01-03 06:55:00,110.29,110.29,110.245,110.28,4884500000.0
2008-01-03 07:00:00,110.28,110.325,110.26,110.26,5054900000.0
2008-01-03 07:05:00,110.27,110.32,110.26,110.31,8261000000.0
2008-01-03 07:10:00,110.32,110.32,110.26,110.285,5290400000.0
2008-01-03 07:15:00,110.285,110.34,110.26,110.32,6132300000.0
2008-01-03 07:20:00,110.32,110.365,110.32,110.33,6115900000.0
2008-01-03 07:25:00,110.33,110.36,110.31,110.325,4211500000.0
2008-01-03 07:30:00,110.33,110.36,110.31,110.335,3800200000.0
2008-01-03 07:35:00,110.335,110.35,110.295,110.295,4994100000.0
2008-01-03 07:40:00,110.295,110.31,110.275,110.28,6765900000.0
2008-01-03 07:45:00,110.28,110.3,110.25,110.28,3774300000.0
2008-01-03 07:50:00,110.28,110.29,110.25,110.26,4258700000.0
2008-01-03 07:55:00,110.265,110.275,110.225,110.27,2866700000.0
2008-01-03 08:00:00,110.27,110.29,110.25,110.28,3685800000.0
2008-01-03 08:05:00,110.28,110.34,110.27,110.32,2264200000.0
2008-01-03 08:10:00,110.32,110.34,110.255,110.28,3601900000.0
2008-01-03 08:15:00,110.28,110.3,110.255,110.3,2337900000.0
2008-01-03 08:20:00,110.3,110.3,110.22,110.24,1710799999.0
2008-01-03 08:25:00,110.24,110.26,110.2,110.225,1605500000.0
2008-01-03 08:30:00,110.225,110.28,110.2,110.255,704400000.0
2008-01-03 08:35:00,110.255,110.255,110.21,110.25,2052600000.0
2008-01-03 08:40:00,110.25,110.29,110.245,110.27,1200000000.0
2008-01-03 08:45:00,110.27,110.3,110.2,110.24,983900000.0
2008-01-03 08:50:00,110.24,110.26,110.145,110.16,3242100000.0
2008-01-03 08:55:00,110.155,110.22,110.14,110.22,5015800000.0
2008-01-03 09:00:00,110.14,110.195,110.11,110.165,7363400004.0
2008-01-03 09:05:00,110.17,110.19,110.115,110.15,1212499999.0
2008-01-03 09:10:00,110.26,110.32,110.17,110.19,4589000000.0
2008-01-03 09:15:00,110.19,110.24,110.165,110.24,3712500000.0
2008-01-03 09:20:00,110.24,110.245,110.19,110.235,2341600000.0
2008-01-03 09:25:00,110.225,110.245,110.155,110.155,1071500000.0
2008-01-03 09:30:00,110.16,110.165,110.04,110.055,671200000.0
2008-01-03 09:35:00,110.055,110.12,110.015,110.085,355100000.0
2008-01-03 09:40:00,110.085,110.19,110.07,110.165,390700000.0
2008-01-03 09:45:00,110.165,110.23,110.165,110.215,1112500000.0
2008-01-03 09:50:00,110.215,110.235,110.155,110.185,2934200000.0
2008-01-03 09:55:00,110.185,110.225,110.13,110.165,312200000.0
2008-01-03 10:00:00,110.16,110.21,110.115,110.21,362400000.0
2008-01-03 10:05:00,110.215,110.305,110.195,110.275,388000000.0
2008-01-03 10:10:00,110.28,110.34,110.26,110.265,385300000.0
2008-01-03 10:15:00,110.265,110.37,110.265,110.335,336700000.0
2008-01-03 10:20:00,110.335,110.4,110.295,110.295,1307100000.0
2008-01-03 10:25:00,110.305,110.305,110.225,110.27,3833800000.0
2008-01-03 10:30:00,110.27,110.27,110.19,110.205,730000000.0
2008-01-03 10:35:00,110.205,110.23,110.115,110.115,717200000.0
2008-01-03 10:40:00,110.125,110.225,110.095,110.155,905900000.0
2008-01-03 10:45:00,110.155,110.19,110.13,110.15,592500000.0
2008-01-03 10:50:00,110.15,110.165,110.1,110.105,2018500000.0
2008-01-03 10:55:00,110.11,110.13,110.075,110.11,1202800000.0
2008-01-03 11:00:00,110.11,110.12,110.075,110.09,2514500000.0
2008-01-03 11:05:00,110.09,110.185,110.04,110.14,4264799983.0
2008-01-03 11:10:00,110.135,110.28,110.09,110.24,2323600002.0
2008-01-03 11:15:00,110.24,110.335,110.16,110.26,1148499999.0
2008-01-03 11:20:00,110.26,110.27,110.135,110.165,397100000.0
2008-01-03 11:25:00,110.165,110.22,110.135,110.145,416300000.0
2008-01-03 11:30:00,110.145,110.165,110.07,110.16,339400000.0
2008-01-03 11:35:00,110.16,110.175,110.13,110.17,338200000.0
2008-01-03 11:40:00,110.17,110.225,110.095,110.105,399600000.0
2008-01-03 11:45:00,110.105,110.11,109.905,109.995,945400000.0
2008-01-03 11:50:00,109.995,110.02,109.855,109.905,2203500000.0
2008-01-03 11:55:00,109.905,109.905,109.73,109.825,1034700001.0
2008-01-03 12:00:00,109.825,109.93,109.81,109.905,709100000.0
2008-01-03 12:05:00,109.905,109.92,109.855,109.875,624300000.0
2008-01-03 12:10:00,109.875,109.925,109.86,109.885,368000000.0
2008-01-03 12:15:00,109.885,109.945,109.85,109.9,967400000.0
2008-01-03 12:20:00,109.895,109.895,109.555,109.57,779900000.0
2008-01-03 12:25:00,109.57,109.6,109.33,109.345,1769700000.0
2008-01-03 12:30:00,109.345,109.49,109.29,109.46,385200000.0
2008-01-03 12:35:00,109.455,109.54,109.4,109.42,294400000.0
2008-01-03 12:40:00,109.42,109.455,109.25,109.26,406000000.0
2008-01-03 12:45:00,109.26,109.305,109.22,109.295,2961100002.0
2008-01-03 12:50:00,109.3,109.375,109.275,109.285,1183400000.0
2008-01-03 12:55:00,109.28,109.295,109.12,109.13,1660600001.0
2008-01-03 13:00:00,109.12,109.145,108.8,108.895,1860100000.0
2008-01-03 13:05:00,108.895,108.945,108.83,108.895,1788599998.0
2008-01-03 13:10:00,108.895,109.005,108.865,108.915,332100000.0
2008-01-03 13:15:00,108.915,109.115,108.905,109.105,443400000.0
2008-01-03 13:20:00,109.105,109.105,108.865,108.89,923600003.0
2008-01-03 13:25:00,108.895,108.98,108.83,108.83,797700000.0
2008-01-03 13:30:00,108.83,109.025,108.825,109.025,1125000001.0
2008-01-03 13:35:00,109.025,109.095,108.955,109.005,1224200000.0
2008-01-03 13:40:00,109.005,109.025,108.95,108.995,1601300000.0
2008-01-03 13:45:00,108.995,109.025,108.965,108.99,2450800000.0
2008-01-03 13:50:00,108.99,109.01,108.915,108.97,1574700001.0
2008-01-03 13:55:00,108.97,108.99,108.815,108.82,2585200005.0
2008-01-03 14:00:00,108.825,108.98,108.79,108.89,700000000.0
2008-01-03 14:05:00,108.895,109.01,108.86,108.895,3291000001.0
2008-01-03 14:10:00,108.89,109.03,108.87,109.02,3484299999.0
2008-01-03 14:15:00,109.02,110.03,109.02,109.98,6107900001.0
2008-01-03 14:20:00,109.12,109.155,109.095,109.125,4925099999.0
2008-01-03 14:25:00,109.125,109.155,109.055,109.085,5877200005.0
2008-01-03 14:30:00,109.085,109.185,109.08,109.135,5733899999.0
2008-01-03 14:35:00,109.135,110.21,109.07,110.11,6701500000.0
2008-01-03 14:40:00,110.12,110.12,109.025,109.065,5521100000.0
2008-01-03 14:45:00,109.065,109.88,109.055,109.225,3292399996.0
2008-01-03 14:50:00,109.225,109.555,109.215,109.445,1960999997.0
2008-01-03 14:55:00,109.445,110.04,109.36,109.415,9926599996.0
2008-01-03 15:00:00,109.415,109.525,109.385,109.465,5170300000.0
2008-01-03 15:05:00,109.465,109.56,109.41,109.555,876800000.0
2008-01-03 15:10:00,109.555,109.605,109.5,109.515,3627999997.0
2008-01-03 15:15:00,109.515,110.045,109.505,109.99,1384200000.0
2008-01-03 15:20:00,109.995,110.17,109.9,110.17,682900000.0
2008-01-03 15:25:00,110.165,110.19,110.005,110.005,1672900006.0
2008-01-03 15:30:00,110.005,110.29,109.99,110.275,717150000.0
2008-01-03 15:35:00,110.275,110.285,110.12,110.12,438500000.0
2008-01-03 15:40:00,110.12,110.135,109.985,110.015,2020900001.0
2008-01-03 15:45:00,110.015,110.02,109.845,109.895,369500000.0
2008-01-03 15:50:00,109.9,109.92,109.84,109.84,487900000.0
2008-01-03 15:55:00,109.845,110.13,109.835,110.12,621700000.0
2008-01-03 16:00:00,110.12,110.2,110.065,110.18,469700000.0
2008-01-03 16:05:00,110.18,110.215,110.11,110.125,762000000.0
2008-01-03 16:10:00,110.125,110.175,110.12,110.125,365300000.0
2008-01-03 16:15:00,110.13,110.28,110.1,110.275,428100000.0
2008-01-03 16:20:00,110.275,110.28,110.17,110.195,629450000.0
2008-01-03 16:25:00,110.195,110.195,110.09,110.195,310500000.0
2008-01-03 16:30:00,110.19,110.285,110.165,110.28,399500000.0
2008-01-03 16:35:00,110.28,110.48,110.275,110.47,1691599999.0
2008-01-03 16:40:00,110.475,110.52,110.375,110.385,809400000.0
2008-01-03 16:45:00,110.385,110.525,110.37,110.46,1008800001.0
2008-01-03 16:50:00,110.47,110.535,110.425,110.485,4131300002.0
2008-01-03 16:55:00,110.485,110.515,110.275,110.275,5558799997.0
2008-01-03 17:00:00,110.275,110.53,110.27,110.465,2428900000.0
2008-01-03 17:05:00,110.465,110.775,110.455,110.775,1896500000.0
2008-01-03 17:10:00,110.775,110.795,110.645,110.655,2395600000.0
2008-01-03 17:15:00,110.665,110.675,110.485,110.52,2359200000.0
2008-01-03 17:20:00,110.52,110.62,110.5,110.55,3299700001.0
2008-01-03 17:25:00,110.545,110.605,110.51,110.57,2867100002.0
2008-01-03 17:30:00,110.57,110.595,110.465,110.465,3671800000.0
2008-01-03 17:35:00,110.46,110.49,110.38,110.445,3805200000.0
2008-01-03 17:40:00,110.445,110.53,110.39,110.405,6714200000.0
2008-01-03 17:45:00,110.405,110.525,110.395,110.46,3786400000.0
2008-01-03 17:50:00,110.465,110.485,110.325,110.325,1362100000.0
2008-01-03 17:55:00,110.33,110.39,110.175,110.355,353400000.0
2008-01-03 18:00:00,110.35,110.45,110.315,110.425,383100000.0
2008-01-03 18:05:00,110.425,110.465,110.325,110.39,520500000.0
2008-01-03 18:10:00,110.395,110.52,110.355,110.365,613200000.0
2008-01-03 18:15:00,110.36,110.39,110.315,110.32,647300000.0
2008-01-03 18:20:00,110.32,110.45,110.32,110.38,1013300000.0
2008-01-03 18:25:00,110.38,110.445,110.35,110.375,738700000.0
2008-01-03 18:30:00,110.375,110.545,110.35,110.525,508100000.0
2008-01-03 18:35:00,110.52,110.575,110.485,110.54,425900000.0
2008-01-03 18:40:00,110.54,110.655,110.515,110.615,565500000.0
2008-01-03 18:45:00,110.615,110.685,110.555,110.585,754000000.0
2008-01-03 18:50:00,110.585,110.705,110.58,110.7,493300000.0
2008-01-03 18:55:00,110.7,110.755,110.61,110.61,1744400000.0
2008-01-03 19:00:00,110.605,110.655,110.575,110.605,2409399999.0
2008-01-03 19:05:00,110.6,110.735,110.595,110.73,644100000.0
2008-01-03 19:10:00,110.73,110.825,110.725,110.825,356200000.0
2008-01-03 19:15:00,110.815,110.905,110.815,110.885,416500000.0
2008-01-03 19:20:00,110.88,110.915,110.815,110.83,638700000.0
2008-01-03 19:25:00,110.83,110.91,110.815,110.88,721100000.0
2008-01-03 19:30:00,110.885,110.98,110.87,110.96,1225300002.0
2008-01-03 19:35:00,110.955,110.965,110.905,110.94,5978999974.0
2008-01-03 19:40:00,110.94,110.945,110.8,110.825,5335200002.0
2008-01-03 19:45:00,110.825,110.845,110.765,110.785,1803200000.0
2008-01-03 19:50:00,110.785,110.875,110.765,110.87,405100000.0
2008-01-03 19:55:00,110.875,110.955,110.83,110.845,1147799999.0
2008-01-03 20:00:00,110.845,110.885,110.83,110.855,2429500000.0
2008-01-03 20:05:00,110.855,110.91,110.73,110.74,1028700000.0
2008-01-03 20:10:00,110.745,110.815,110.72,110.77,870100000.0
2008-01-03 20:15:00,110.77,110.795,110.71,110.74,582400000.0
2008-01-03 20:20:00,110.74,110.77,110.595,110.6,1042500001.0
2008-01-03 20:25:00,110.6,110.69,110.595,110.645,423300000.0
2008-01-03 20:30:00,110.645,110.69,110.645,110.66,618200000.0
2008-01-03 20:35:00,110.655,110.665,110.61,110.64,505600000.0
2008-01-03 20:40:00,110.64,110.67,110.635,110.66,848600000.0
2008-01-03 20:45:00,110.66,110.66,110.585,110.595,1796600000.0
2008-01-03 20:50:00,110.595,110.62,110.565,110.59,357200000.0
2008-01-03 20:55:00,110.59,110.595,110.555,110.565,608800000.0
2008-01-03 21:00:00,110.565,110.585,110.515,110.56,1326700000.0
2008-01-03 21:05:00,110.56,110.58,110.515,110.535,647300000.0
2008-01-03 21:10:00,110.535,110.585,110.495,110.51,395400000.0
2008-01-03 21:15:00,110.51,110.51,110.4,110.43,347400000.0
2008-01-03 21:20:00,110.43,110.48,110.4,110.47,362000000.0
2008-01-03 21:25:00,110.47,110.5,110.46,110.475,544600000.0
2008-01-03 21:30:00,110.48,110.535,110.445,110.51,511100000.0
2008-01-03 21:35:00,110.51,110.565,110.5,110.555,1560100000.0
2008-01-03 21:40:00,110.555,110.57,110.505,110.505,559400000.0
2008-01-03 21:45:00,110.505,110.505,110.465,110.475,1184500000.0
2008-01-03 21:50:00,110.475,110.495,110.44,110.475,378400000.0
2008-01-03 21:55:00,110.475,110.485,110.4,110.4,487500000.0
2008-01-03 22:00:00,110.39,110.44,110.365,110.38,498900000.0
2008-01-03 22:05:00,110.38,110.38,110.325,110.365,919400000.0
2008-01-03 22:10:00,110.365,110.425,110.36,110.41,352600000.0
2008-01-03 22:15:00,110.405,110.45,110.235,110.275,487600000.0
2008-01-03 22:20:00,110.275,110.275,110.2,110.215,600500000.0
2008-01-03 22:25:00,110.2,110.27,110.165,110.18,464600000.0
2008-01-03 22:30:00,110.18,110.225,110.15,110.15,683400000.0
2008-01-03 22:35:00,110.15,110.235,110.13,110.19,353800000.0
2008-01-03 22:40:00,110.195,110.275,110.18,110.255,310500000.0
2008-01-03 22:45:00,110.255,110.395,110.245,110.375,331700000.0
2008-01-03 22:50:00,110.37,110.375,110.32,110.33,583400000.0
2008-01-03 22:55:00,110.33,110.33,110.2,110.24,706100000.0
2008-01-03 23:00:00,110.24,110.3,110.225,110.285,1657400000.0
2008-01-03 23:05:00,110.285,110.38,110.27,110.38,523699999.0
2008-01-03 23:10:00,110.38,110.475,110.355,110.47,374800000.0
2008-01-03 23:15:00,110.47,110.47,110.415,110.43,2641799998.0
2008-01-03 23:20:00,110.43,110.45,110.37,110.38,790300000.0
2008-01-03 23:25:00,110.38,110.475,110.355,110.455,517599999.0
2008-01-03 23:30:00,110.455,110.465,110.405,110.435,1526500000.0
2008-01-03 23:35:00,110.44,110.44,110.4,110.43,1365900000.0
2008-01-03 23:40:00,110.43,110.82,110.325,110.385,3063300000.0
2008-01-03 23:45:00,110.385,110.51,110.385,110.435,2316100000.0
2008-01-03 23:50:00,110.435,110.81,110.335,110.455,4860400006.0
2008-01-03 23:55:00,110.455,110.74,110.42,110.43,4622200000.0
2008-01-04 00:00:00,110.43,110.73,110.415,110.51,4948100000.0
2008-01-04 00:05:00,110.505,110.645,110.475,110.64,5429600000.0
2008-01-04 00:10:00,110.625,110.64,110.59,110.61,6532000000.0
2008-01-04 00:15:00,110.75,110.8,110.74,110.78,8188000000.0
2008-01-04 00:20:00,110.725,110.84,110.72,110.78,3767700000.0
2008-01-04 00:25:00,110.61,110.67,110.57,110.64,8386500000.0
2008-01-04 00:30:00,110.73,110.89,110.62,110.65,9557000000.0
2008-01-04 00:35:00,110.85,110.85,110.75,110.79,9055100000.0
2008-01-04 00:40:00,110.79,110.84,110.65,110.83,6155500001.0
2008-01-04 00:45:00,110.65,110.84,110.61,110.63,8736900000.0
2008-01-04 00:50:00,110.85,110.85,110.8,110.81,7354300000.0
2008-01-04 00:55:00,110.81,110.81,110.73,110.755,1674000000.0
2008-01-04 01:00:00,110.755,110.76,110.625,110.75,7575300000.0
2008-01-04 01:05:00,110.7,110.76,110.61,110.75,5626800000.0
2008-01-04 01:10:00,110.75,110.79,110.74,110.77,3686800000.0
2008-01-04 01:15:00,110.77,110.81,110.76,110.78,1972000000.0
2008-01-04 01:20:00,110.775,110.79,110.24,110.6,7960499991.0
2008-01-04 01:25:00,110.29,110.67,110.29,110.645,7004000000.0
2008-01-04 01:30:00,110.645,110.67,110.63,110.65,4100000000.0
2008-01-04 01:35:00,110.65,110.66,110.63,110.64,6407900000.0
2008-01-04 01:40:00,110.64,110.685,110.63,110.66,8579200030.0
2008-01-04 01:45:00,110.65,110.67,110.62,110.63,5058700000.0
2008-01-04 01:50:00,110.34,110.64,110.29,110.63,2770800000.0
2008-01-04 01:55:00,110.63,110.725,110.625,110.685,6016999999.0
2008-01-04 02:00:00,110.3,110.74,110.26,110.73,2736000000.0
2008-01-04 02:05:00,110.73,110.75,110.59,110.61,2919100000.0
2008-01-04 02:10:00,110.61,110.63,110.45,110.51,3960200000.0
2008-01-04 02:15:00,110.51,110.525,110.255,110.26,3737400000.0
2008-01-04 02:20:00,110.265,110.32,110.225,110.3,1843000000.0
2008-01-04 02:25:00,110.3,110.44,110.29,110.435,693600000.0
2008-01-04 02:30:00,110.44,110.51,110.42,110.495,2690700011.0
2008-01-04 02:35:00,110.495,110.54,110.26,110.42,5364200000.0
2008-01-04 02:40:00,110.42,110.425,110.305,110.375,3090600000.0
2008-01-04 02:45:00,110.375,110.38,110.12,110.13,5260800000.0
2008-01-04 02:50:00,110.355,110.365,110.265,110.295,4989100000.0
2008-01-04 02:55:00,110.295,110.32,109.94,110.06,5883100000.0
2008-01-04 03:00:00,110.07,110.34,109.99,110.275,3443800000.0
2008-01-04 03:05:00,110.275,110.39,110.265,110.31,6276000000.0
2008-01-04 03:10:00,110.31,110.355,110.305,110.31,2782600000.0
2008-01-04 03:15:00,110.315,110.315,110.17,110.185,7592599996.0
2008-01-04 03:20:00,110.19,110.28,110.06,110.25,6898600000.0
2008-01-04 03:25:00,110.08,110.27,110.04,110.265,7679000000.0
2008-01-04 03:30:00,110.265,110.315,110.05,110.05,9539800000.0
2008-01-04 03:35:00,110.04,110.275,110.02,110.26,10298800000.0
2008-01-04 03:40:00,110.08,110.375,110.07,110.295,5091900000.0
2008-01-04 03:45:00,110.295,110.3,110.115,110.125,5432300000.0
2008-01-04 03:50:00,110.27,110.27,109.895,109.98,4380199998.0
2008-01-04 03:55:00,109.98,110.36,109.945,110.32,6253800000.0
2008-01-04 04:00:00,110.35,110.39,109.995,110.105,4749300000.0
2008-01-04 04:05:00,110.105,110.125,110.055,110.055,2385400000.0
2008-01-04 04:10:00,110.055,110.065,110.03,110.055,4227100000.0
2008-01-04 04:15:00,110.055,110.38,110.01,110.07,8510400000.0
2008-01-04 04:20:00,110.07,110.125,110.065,110.085,2436300000.0
2008-01-04 04:25:00,110.085,110.09,110.04,110.085,2293900000.0
2008-01-04 04:30:00,110.085,110.09,110.045,110.06,2644900000.0
2008-01-04 04:35:00,110.06,110.11,110.04,110.09,1694400000.0
2008-01-04 04:40:00,110.08,110.38,110.07,110.14,8485100000.0
2008-01-04 04:45:00,110.14,110.275,110.14,110.27,4940400000.0
2008-01-04 04:50:00,110.265,110.33,110.255,110.32,3308500000.0
2008-01-04 04:55:00,110.325,110.36,110.29,110.325,2085500000.0
2008-01-04 05:00:00,110.325,110.4,110.325,110.365,774300000.0
2008-01-04 05:05:00,110.365,110.375,110.28,110.355,8181800074.0
2008-01-04 05:10:00,110.355,110.37,110.31,110.355,1741600000.0
2008-01-04 05:15:00,110.355,110.395,110.32,110.395,1790000003.0
2008-01-04 05:20:00,110.4,110.415,110.36,110.36,1949400000.0
2008-01-04 05:25:00,110.395,110.44,110.365,110.41,2756800000.0
2008-01-04 05:30:00,110.41,110.42,110.335,110.35,2814100000.0
2008-01-04 05:35:00,110.35,110.36,110.32,110.36,6477300000.0
2008-01-04 05:40:00,110.43,110.44,110.36,110.39,10223200000.0
2008-01-04 05:45:00,110.39,110.41,110.365,110.365,6786700000.0
2008-01-04 05:50:00,110.365,110.39,110.3,110.35,6623600000.0
2008-01-04 05:55:00,110.35,110.36,110.325,110.335,1953300000.0
2008-01-04 06:00:00,110.34,110.66,110.315,110.345,6362400000.0
2008-01-04 06:05:00,110.345,110.37,110.305,110.31,2258100000.0
2008-01-04 06:10:00,110.31,110.34,110.305,110.31,3196000000.0
2008-01-04 06:15:00,110.31,110.35,110.295,110.35,4644200000.0
2008-01-04 06:20:00,110.35,110.42,110.335,110.41,3772700000.0
2008-01-04 06:25:00,110.41,110.47,110.41,110.46,1863000000.0
2008-01-04 06:30:00,110.46,110.47,110.42,110.43,2905500000.0
2008-01-04 06:35:00,110.43,110.45,110.41,110.42,4495500000.0
2008-01-04 06:40:00,110.42,110.44,110.405,110.44,6518500000.0
2008-01-04 06:45:00,110.44,110.56,110.44,110.51,3676100000.0
2008-01-04 06:50:00,110.5,110.6,110.495,110.55,776800000.0
2008-01-04 06:55:00,110.55,110.64,110.535,110.64,413700000.0
2008-01-04 07:00:00,110.64,110.675,110.62,110.645,4062200000.0
2008-01-04 07:05:00,110.645,110.72,110.6,110.71,6286600005.0
2008-01-04 07:10:00,110.71,110.76,110.65,110.69,4997499998.0
2008-01-04 07:15:00,110.69,110.82,110.59,110.82,4723900000.0
2008-01-04 07:20:00,110.625,110.66,110.61,110.64,5094600000.0
2008-01-04 07:25:00,110.64,110.7,110.64,110.69,3952600000.0
2008-01-04 07:30:00,110.68,110.87,110.68,110.85,6671900011.0
2008-01-04 07:35:00,110.85,110.92,110.82,110.855,3500900000.0
2008-01-04 07:40:00,110.855,110.865,110.79,110.83,998900000.0
2008-01-04 07:45:00,110.83,110.855,110.78,110.78,4733000000.0
2008-01-04 07:50:00,110.78,110.815,110.58,110.6,4578200000.0
2008-01-04 07:55:00,110.61,110.86,110.54,110.57,5309400000.0
2008-01-04 08:00:00,110.56,110.82,110.46,110.82,10531000000.0
2008-01-04 08:05:00,110.45,110.83,110.41,110.83,9840700000.0
2008-01-04 08:10:00,110.83,110.85,110.4,110.84,8160600000.0
2008-01-04 08:15:00,110.38,110.85,110.38,110.82,3172700000.0
2008-01-04 08:20:00,110.825,110.85,110.82,110.82,4232500000.0
2008-01-04 08:25:00,110.82,110.835,110.815,110.835,1610200000.0
2008-01-04 08:30:00,110.835,110.835,110.735,110.74,3012600000.0
2008-01-04 08:35:00,110.745,110.755,110.66,110.685,500000000.0
2008-01-04 08:40:00,110.685,110.765,110.31,110.75,9050900000.0
2008-01-04 08:45:00,110.745,110.755,110.35,110.36,7900700000.0
2008-01-04 08:50:00,110.645,110.68,110.34,110.35,8784300000.0
2008-01-04 08:55:00,110.34,110.635,110.34,110.57,8092800000.0
2008-01-04 09:00:00,110.38,110.535,110.34,110.455,3746100000.0
2008-01-04 09:05:00,110.455,110.49,110.43,110.445,2751100000.0
2008-01-04 09:10:00,110.445,110.475,110.36,110.4,1152500000.0
2008-01-04 09:15:00,110.405,110.48,110.395,110.395,2408000000.0
2008-01-04 09:20:00,110.395,110.42,110.375,110.385,300900000.0
2008-01-04 09:25:00,110.385,110.395,110.235,110.24,435900000.0
2008-01-04 09:30:00,110.24,110.325,110.21,110.305,292000000.0
2008-01-04 09:35:00,110.31,110.35,110.29,110.34,3013600039.0
2008-01-04 09:40:00,110.345,110.44,110.335,110.415,297900000.0
2008-01-04 09:45:00,110.415,110.415,110.36,110.37,664300000.0
2008-01-04 09:50:00,110.37,110.42,110.32,110.35,7069100007.0
2008-01-04 09:55:00,110.95,111.04,110.34,110.395,5883800000.0
2008-01-04 10:00:00,110.395,110.405,110.31,110.325,1918400000.0
2008-01-04 10:05:00,111.0,111.01,110.325,110.36,6023900000.0
2008-01-04 10:10:00,110.36,110.595,110.34,110.555,1093300000.0
2008-01-04 10:15:00,110.555,110.78,110.545,110.735,1939400000.0
2008-01-04 10:20:00,110.735,110.805,110.585,110.645,3971500005.0
2008-01-04 10:25:00,110.645,110.72,110.46,110.695,8190900000.0
2008-01-04 10:30:00,110.695,110.76,110.685,110.74,4212999995.0
2008-01-04 10:35:00,110.74,110.935,110.725,110.91,1680700000.0
2008-01-04 10:40:00,110.91,111.085,110.905,111.06,354600000.0
2008-01-04 10:45:00,111.06,111.12,110.935,110.99,585200000.0
2008-01-04 10:50:00,110.985,111.005,110.95,110.955,1137700000.0
2008-01-04 10:55:00,110.955,111.055,110.945,110.955,1408600000.0
2008-01-04 11:00:00,110.955,111.045,110.955,111.025,2131500000.0
2008-01-04 11:05:00,111.025,111.025,110.83,110.86,965600000.0
2008-01-04 11:10:00,110.86,110.86,110.71,110.745,3362300002.0
2008-01-04 11:15:00,110.745,110.77,110.57,110.62,285500000.0
2008-01-04 11:20:00,110.62,110.665,110.545,110.63,2446999958.0
2008-01-04 11:25:00,110.625,110.635,110.475,110.505,1909700000.0
2008-01-04 11:30:00,110.505,110.69,110.505,110.69,2371300002.0
2008-01-04 11:35:00,110.69,110.69,110.52,110.525,1981800002.0
2008-01-04 11:40:00,110.525,110.62,110.5,110.55,1774100002.0
2008-01-04 11:45:00,110.55,110.585,110.515,110.525,581800000.0
2008-01-04 11:50:00,110.515,110.54,110.455,110.485,710100001.0
2008-01-04 11:55:00,110.485,110.555,110.47,110.545,301500000.0
2008-01-04 12:00:00,110.545,110.61,110.525,110.61,315800000.0
2008-01-04 12:05:00,110.61,110.71,110.61,110.665,618200000.0
2008-01-04 12:10:00,110.66,110.71,110.645,110.665,803300000.0
2008-01-04 12:15:00,110.67,110.77,110.625,110.725,746000002.0
2008-01-04 12:20:00,110.725,110.785,110.71,110.735,2689500000.0
2008-01-04 12:25:00,110.74,110.745,110.66,110.69,1223800001.0
2008-01-04 12:30:00,110.685,110.71,110.64,110.705,630200000.0
2008-01-04 12:35:00,110.705,110.755,110.64,110.655,501800000.0
2008-01-04 12:40:00,110.655,110.71,110.65,110.66,547800000.0
2008-01-04 12:45:00,110.66,110.67,110.565,110.59,455000000.0
2008-01-04 12:50:00,110.595,110.61,110.57,110.595,316800000.0
2008-01-04 12:55:00,110.59,110.595,110.475,110.495,353700000.0
2008-01-04 13:00:00,110.5,110.55,110.48,110.54,434100000.0
2008-01-04 13:05:00,110.535,110.57,110.525,110.535,311300000.0
2008-01-04 13:10:00,110.535,110.55,110.45,110.465,325600000.0
2008-01-04 13:15:00,110.465,110.485,110.365,110.375,439100000.0
2008-01-04 13:20:00,110.375,110.525,110.375,110.515,1023700001.0
2008-01-04 13:25:00,110.515,110.56,110.4,110.42,3327000001.0
2008-01-04 13:30:00,110.435,110.49,110.41,110.485,2203600001.0
2008-01-04 13:35:00,110.485,110.57,110.46,110.505,2788599999.0
2008-01-04 13:40:00,110.505,110.515,110.455,110.48,1675100000.0
2008-01-04 13:45:00,110.48,110.54,110.48,110.515,296300000.0
2008-01-04 13:50:00,110.515,110.7,110.49,110.655,2018699999.0
2008-01-04 13:55:00,110.655,110.785,110.625,110.785,1376999997.0
2008-01-04 14:00:00,110.785,110.79,110.52,110.585,1254000000.0
2008-01-04 14:05:00,110.585,110.595,110.51,110.555,774600000.0
2008-01-04 14:10:00,110.55,110.65,110.515,110.53,437000000.0
2008-01-04 14:15:00,110.53,110.54,110.48,110.52,1418300000.0
2008-01-04 14:20:00,110.52,110.645,110.505,110.62,1084200000.0
2008-01-04 14:25:00,110.62,110.695,110.575,110.58,323000000.0
2008-01-04 14:30:00,110.58,110.755,110.56,110.73,715500000.0
2008-01-04 14:35:00,110.73,110.745,110.675,110.7,2873300000.0
2008-01-04 14:40:00,110.7,110.74,110.69,110.695,1909800001.0
2008-01-04 14:45:00,110.695,110.725,110.645,110.675,2750499977.0
2008-01-04 14:50:00,110.675,110.725,110.66,110.67,2641899999.0
2008-01-04 14:55:00,110.67,110.73,110.64,110.725,772500000.0
2008-01-04 15:00:00,110.725,110.745,110.67,110.67,1442400000.0
2008-01-04 15:05:00,110.675,110.86,110.665,110.67,702699999.0
2008-01-04 15:10:00,110.67,110.72,110.425,110.44,1851400000.0
2008-01-04 15:15:00,110.44,110.615,110.435,110.47,5383400001.0
2008-01-04 15:20:00,110.465,110.6,110.41,110.54,4870600005.0
2008-01-04 15:25:00,110.535,110.585,110.405,110.525,3952399999.0
2008-01-04 15:30:00,110.525,110.525,109.695,109.855,2191600000.0
2008-01-04 15:35:00,109.855,109.965,109.655,109.9,1110299999.0
2008-01-04 15:40:00,109.9,110.12,109.855,110.115,251000000.0
2008-01-04 15:45:00,110.125,110.135,109.95,109.995,288800000.0
2008-01-04 15:50:00,109.995,110.045,109.825,109.87,287000000.0
2008-01-04 15:55:00,109.87,109.895,109.805,109.87,300300000.0
2008-01-04 16:00:00,109.87,109.88,109.64,109.65,284000000.0
2008-01-04 16:05:00,109.645,109.69,109.285,109.325,479300000.0
2008-01-04 16:10:00,109.325,109.525,109.325,109.435,300000000.0
2008-01-04 16:15:00,109.435,109.45,109.115,109.155,463600000.0
2008-01-04 16:20:00,109.15,109.275,109.11,109.27,529900000.0
2008-01-04 16:25:00,109.27,109.335,109.23,109.3,1043400000.0
2008-01-04 16:30:00,109.3,109.4,109.28,109.305,2482899999.0
2008-01-04 16:35:00,109.31,109.32,109.175,109.225,1391900000.0
2008-01-04 16:40:00,109.205,109.24,109.135,109.205,1282399999.0
2008-01-04 16:45:00,109.205,109.285,109.07,109.27,2210500000.0
2008-01-04 16:50:00,109.275,109.295,109.16,109.19,1843100002.0
2008-01-04 16:55:00,109.185,109.21,109.065,109.065,2264500000.0
2008-01-04 17:00:00,109.065,109.125,108.54,108.605,1889499996.0
2008-01-04 17:05:00,108.6,108.625,108.435,108.58,2717399997.0
2008-01-04 17:10:00,108.555,108.585,108.225,108.385,2746699993.0
2008-01-04 17:15:00,108.385,108.44,108.305,108.315,2818400006.0
2008-01-04 17:20:00,108.315,108.47,108.315,108.42,1214700000.0
2008-01-04 17:25:00,108.415,108.415,108.305,108.345,1422800005.0
2008-01-04 17:30:00,108.34,108.405,108.275,108.385,1608299998.0
2008-01-04 17:35:00,108.385,108.465,108.305,108.325,3148600001.0
2008-01-04 17:40:00,108.325,108.535,108.32,108.45,3282199987.0
2008-01-04 17:45:00,108.45,108.47,108.23,108.27,2233700000.0
2008-01-04 17:50:00,108.27,108.275,107.965,108.015,2097299997.0
2008-01-04 17:55:00,108.015,108.035,107.77,107.94,1820299999.0
2008-01-04 18:00:00,107.955,108.12,107.935,108.045,2860000002.0
2008-01-04 18:05:00,108.045,108.075,107.98,108.04,826600000.0
2008-01-04 18:10:00,108.04,108.315,108.005,108.315,1767199999.0
2008-01-04 18:15:00,108.315,108.315,108.155,108.235,2685900007.0
2008-01-04 18:20:00,108.235,108.385,108.225,108.225,2576699988.0
2008-01-04 18:25:00,108.22,108.385,108.195,108.365,925400000.0
2008-01-04 18:30:00,108.365,108.505,108.365,108.485,927400000.0
2008-01-04 18:35:00,108.485,108.485,108.365,108.415,946300000.0
2008-01-04 18:40:00,108.41,108.435,108.265,108.29,2010099999.0
2008-01-04 18:45:00,108.29,108.32,108.235,108.295,1362700000.0
2008-01-04 18:50:00,108.295,108.44,108.295,108.435,2355400000.0
2008-01-04 18:55:00,108.435,108.505,108.405,108.505,1753999996.0
2008-01-04 19:00:00,108.505,108.525,108.405,108.405,1097100000.0
2008-01-04 19:05:00,108.415,108.8,108.395,108.8,1777800001.0
2008-01-04 19:10:00,108.805,108.87,108.645,108.68,4895299998.0
2008-01-04 19:15:00,108.685,108.685,108.515,108.525,2784199998.0
2008-01-04 19:20:00,108.525,108.57,108.415,108.43,2680099981.0
2008-01-04 19:25:00,108.425,108.435,108.275,108.355,1607700004.0
2008-01-04 19:30:00,108.355,108.43,108.235,108.235,3366999985.0
2008-01-04 19:35:00,108.235,108.45,108.19,108.41,2280600008.0
2008-01-04 19:40:00,108.41,108.445,108.33,108.355,2848299996.0
2008-01-04 19:45:00,108.355,108.43,108.355,108.4,3601499993.0
2008-01-04 19:50:00,108.4,108.475,108.375,108.425,1672200001.0
2008-01-04 19:55:00,108.425,108.435,108.34,108.42,3810900004.0
2008-01-04 20:00:00,108.41,108.455,108.35,108.425,4337900011.0
2008-01-04 20:05:00,108.425,108.54,108.405,108.49,2720699998.0
2008-01-04 20:10:00,108.49,108.565,108.455,108.545,1559100000.0
2008-01-04 20:15:00,108.55,108.555,108.505,108.505,3757300004.0
2008-01-04 20:20:00,108.505,108.505,108.405,108.455,1319400000.0
2008-01-04 20:25:00,108.455,108.525,108.395,108.525,2664700028.0
2008-01-04 20:30:00,108.525,108.525,108.48,108.5,1594799998.0
2008-01-04 20:35:00,108.495,108.525,108.365,108.415,2493200000.0
2008-01-04 20:40:00,108.415,108.43,108.35,108.39,1334099998.0
2008-01-04 20:45:00,108.39,108.41,108.355,108.375,3313799974.0
2008-01-04 20:50:00,108.375,108.53,108.37,108.505,5110299987.0
2008-01-04 20:55:00,108.2,108.495,108.2,108.48,7177899944.0
2008-01-04 21:00:00,108.48,108.48,108.395,108.44,2363799990.0
2008-01-04 21:05:00,108.26,108.445,108.26,108.425,5206700001.0
2008-01-04 21:10:00,108.425,108.475,108.4,108.43,2646099979.0
2008-01-04 21:15:00,108.43,108.49,108.42,108.465,1543500000.0
2008-01-04 21:20:00,108.465,108.49,108.385,108.44,1252599991.0
2008-01-04 21:25:00,108.44,108.485,108.375,108.375,2224399999.0
2008-01-04 21:30:00,108.4,108.455,108.345,108.455,3092500029.0
2008-01-04 21:35:00,108.45,108.465,108.375,108.39,2944899999.0
2008-01-04 21:40:00,108.39,108.435,108.245,108.27,1932599999.0
2008-01-04 21:45:00,108.27,108.325,108.265,108.3,2606399971.0
2008-01-04 21:50:00,108.3,108.33,108.225,108.235,2301099993.0
2008-01-04 21:55:00,108.235,108.34,108.23,108.265,835000001.0
2008-01-04 22:00:00,108.265,108.305,108.22,108.27,2211399979.0
2008-01-04 22:05:00,108.27,108.35,108.255,108.34,2738999981.0
2008-01-04 22:10:00,108.33,108.37,108.295,108.295,816799993.0
2008-01-04 22:15:00,108.295,108.325,108.265,108.295,2706699997.0
2008-01-04 22:20:00,108.295,108.32,108.26,108.29,942800000.0
2008-01-04 22:25:00,108.29,108.41,108.265,108.385,2520700000.0
2008-01-04 22:30:00,108.385,108.43,108.355,108.385,3597199993.0
2008-01-04 22:35:00,108.385,108.455,108.355,108.4,2667600000.0
2008-01-04 22:40:00,108.4,108.465,108.365,108.465,2652400043.0
2008-01-04 22:45:00,108.465,108.56,108.365,108.385,2410399997.0
2008-01-04 22:50:00,108.385,108.425,108.26,108.41,4633299999.0
2008-01-04 22:55:00,108.41,108.43,108.28,108.29,1817499998.0
2008-01-04 23:00:00,108.29,108.29,108.26,108.265,2139200000.0
2008-01-07 00:00:00,108.19,108.25,108.165,108.225,1636900000.0
2008-01-07 00:05:00,108.225,108.26,108.21,108.25,1521600000.0
2008-01-07 00:10:00,108.25,108.29,108.25,108.27,973000000.0
2008-01-07 00:15:00,108.27,108.31,108.26,108.27,134300000.0
2008-01-07 00:20:00,108.47,108.47,108.24,108.24,62000000.0
2008-01-07 00:25:00,108.24,108.25,108.23,108.25,42500000.0
2008-01-07 00:30:00,108.24,108.25,108.185,108.215,369500000.0
2008-01-07 00:35:00,108.215,108.23,108.195,108.23,623600000.0
2008-01-07 00:40:00,108.22,108.24,108.195,108.24,588500000.0
2008-01-07 00:45:00,108.24,108.25,108.22,108.23,464600000.0
2008-01-07 00:50:00,108.6,108.61,108.23,108.28,535600000.0
2008-01-07 00:55:00,108.28,108.36,108.28,108.34,367100000.0
2008-01-07 01:00:00,108.34,108.39,108.31,108.38,519400000.0
2008-01-07 01:05:00,108.38,108.42,108.35,108.4,483600000.0
2008-01-07 01:10:00,108.4,108.515,108.4,108.51,890900000.0
2008-01-07 01:15:00,108.5,108.5,108.42,108.45,1169700000.0
2008-01-07 01:20:00,108.45,108.49,108.42,108.49,719800000.0
2008-01-07 01:25:00,108.49,108.56,108.47,108.5,156700000.0
2008-01-07 01:30:00,108.5,108.575,108.48,108.53,799000000.0
2008-01-07 01:35:00,108.53,108.62,108.52,108.615,403300000.0
2008-01-07 01:40:00,108.615,108.67,108.6,108.63,423600000.0
2008-01-07 01:45:00,108.63,108.66,108.595,108.63,299700000.0
2008-01-07 01:50:00,108.63,108.63,108.53,108.545,507699999.0
2008-01-07 01:55:00,108.545,108.615,108.52,108.535,758100000.0
2008-01-07 02:00:00,108.54,108.54,108.46,108.5,2694300012.0
2008-01-07 02:05:00,108.495,108.61,108.49,108.6,3429699971.0
2008-01-07 02:10:00,108.6,108.64,108.59,108.6,499900000.0
2008-01-07 02:15:00,108.6,108.62,108.57,108.61,1096200000.0
2008-01-07 02:20:00,108.61,108.62,108.52,108.54,1306300000.0
2008-01-07 02:25:00,108.54,108.56,108.52,108.56,815000000.0
2008-01-07 02:30:00,108.57,108.59,108.55,108.56,291600000.0
2008-01-07 02:35:00,108.56,108.59,108.55,108.59,775200000.0
2008-01-07 02:40:00,108.6,108.645,108.565,108.645,1910399997.0
2008-01-07 02:45:00,108.645,108.67,108.61,108.64,1179100001.0
2008-01-07 02:50:00,108.64,108.79,108.63,108.76,2799800013.0
2008-01-07 02:55:00,108.76,108.78,108.69,108.73,4393200008.0
2008-01-07 03:00:00,108.73,108.75,108.7,108.715,1789400002.0
2008-01-07 03:05:00,108.715,108.885,108.66,108.86,2726599989.0
2008-01-07 03:10:00,108.86,108.865,108.78,108.82,1270300003.0
2008-01-07 03:15:00,108.82,109.08,108.82,108.99,3529899992.0
2008-01-07 03:20:00,108.99,109.01,108.905,108.905,1809699996.0
2008-01-07 03:25:00,108.905,108.97,108.89,108.945,1072500000.0
2008-01-07 03:30:00,108.945,109.005,108.92,108.98,1686200005.0
2008-01-07 03:35:00,108.98,109.05,108.96,108.985,1367699996.0
2008-01-07 03:40:00,108.985,109.0,108.93,108.96,1698300003.0
2008-01-07 03:45:00,108.96,108.965,108.87,108.87,1167399999.0
2008-01-07 03:50:00,108.87,108.88,108.72,108.76,3779299985.0
2008-01-07 03:55:00,108.77,108.77,108.735,108.75,1935700001.0
2008-01-07 04:00:00,108.75,108.81,108.75,108.81,1411300004.0
2008-01-07 04:05:00,108.81,108.85,108.78,108.8,1101300001.0
2008-01-07 04:10:00,108.8,108.83,108.79,108.825,302700000.0
2008-01-07 04:15:00,108.825,108.83,108.8,108.82,852200001.0
2008-01-07 04:20:00,108.82,108.82,108.71,108.74,1191199999.0
2008-01-07 04:25:00,108.74,108.77,108.72,108.745,1325700000.0
2008-01-07 04:30:00,108.745,108.745,108.68,108.68,2982199996.0
2008-01-07 04:35:00,108.68,108.73,108.635,108.635,3569199981.0
2008-01-07 04:40:00,108.64,108.655,108.51,108.53,1484799993.0
2008-01-07 04:45:00,108.53,108.54,108.42,108.425,660500002.0
2008-01-07 04:50:00,108.43,108.52,108.43,108.52,767500000.0
2008-01-07 04:55:00,108.525,108.59,108.505,108.525,1793600001.0
2008-01-07 05:00:00,108.525,108.63,108.525,108.61,853099999.0
2008-01-07 05:05:00,108.62,108.62,108.58,108.59,979800001.0
2008-01-07 05:10:00,108.59,108.6,108.56,108.56,799399997.0
2008-01-07 05:15:00,108.56,108.57,108.53,108.545,832199998.0
2008-01-07 05:20:00,108.545,108.57,108.525,108.55,328000000.0
2008-01-07 05:25:00,108.55,108.63,108.545,108.625,900099995.0
2008-01-07 05:30:00,108.625,108.64,108.6,108.62,955900000.0
2008-01-07 05:35:00,108.62,108.65,108.54,108.54,2492900000.0
2008-01-07 05:40:00,108.54,108.54,108.47,108.505,2021599998.0
2008-01-07 05:45:00,108.505,108.545,108.455,108.545,1664600000.0
2008-01-07 05:50:00,108.545,108.545,108.5,108.53,802200000.0
2008-01-07 05:55:00,108.535,108.57,108.53,108.56,704500000.0
2008-01-07 06:00:00,108.56,108.58,108.525,108.575,983600000.0
2008-01-07 06:05:00,108.575,108.665,108.57,108.625,2737100000.0
2008-01-07 06:10:00,108.625,108.63,108.565,108.615,1516800000.0
2008-01-07 06:15:00,108.615,108.645,108.59,108.615,1361400000.0
2008-01-07 06:20:00,108.63,108.675,108.59,108.615,1124300000.0
2008-01-07 06:25:00,108.615,108.66,108.53,108.55,1505000000.0
2008-01-07 06:30:00,108.545,108.64,108.545,108.63,781900000.0
2008-01-07 06:35:00,108.63,108.67,108.605,108.645,614900000.0
2008-01-07 06:40:00,108.645,108.655,108.605,108.655,506000000.0
2008-01-07 06:45:00,108.64,108.675,108.63,108.675,552700000.0
2008-01-07 06:50:00,108.675,108.715,108.645,108.685,1621700000.0
2008-01-07 06:55:00,108.685,108.73,108.63,108.66,1974300000.0
2008-01-07 07:00:00,108.66,108.74,108.635,108.71,2509800000.0
2008-01-07 07:05:00,108.71,108.765,108.675,108.765,2048800000.0
2008-01-07 07:10:00,108.765,108.805,108.745,108.765,782000000.0
2008-01-07 07:15:00,108.76,108.86,108.745,108.835,985600000.0
2008-01-07 07:20:00,108.835,108.87,108.78,108.86,2191800000.0
2008-01-07 07:25:00,108.86,108.88,108.8,108.855,1975900000.0
2008-01-07 07:30:00,108.855,108.905,108.835,108.875,1794200000.0
2008-01-07 07:35:00,108.875,108.895,108.76,108.77,1650700000.0
2008-01-07 07:40:00,108.77,108.79,108.725,108.74,751000000.0
2008-01-07 07:45:00,108.745,108.84,108.74,108.835,771700000.0
2008-01-07 07:50:00,108.835,108.84,108.815,108.825,584600000.0
2008-01-07 07:55:00,108.825,108.845,108.76,108.78,1835399998.0
2008-01-07 08:00:00,108.785,108.79,108.69,108.73,2969499999.0
2008-01-07 08:05:00,108.73,108.745,108.69,108.7,3797099998.0
2008-01-07 08:10:00,108.7,108.7,108.6,108.63,3748100003.0
2008-01-07 08:15:00,108.63,108.67,108.59,108.67,1944099998.0
2008-01-07 08:20:00,108.67,108.68,108.52,108.53,2729299993.0
2008-01-07 08:25:00,108.53,108.59,108.52,108.58,1795600000.0
2008-01-07 08:30:00,108.58,108.6,108.54,108.56,1509900002.0
2008-01-07 08:35:00,108.56,108.56,108.51,108.51,468400000.0
2008-01-07 08:40:00,108.51,108.53,108.4,108.43,1952600000.0
2008-01-07 08:45:00,108.435,108.47,108.4,108.435,2221500000.0
2008-01-07 08:50:00,108.435,108.48,108.42,108.475,617300000.0
2008-01-07 08:55:00,108.475,108.575,108.47,108.57,628900001.0
2008-01-07 09:00:00,108.58,108.615,108.56,108.605,969600001.0
2008-01-07 09:05:00,108.61,108.675,108.585,108.62,711400000.0
2008-01-07 09:10:00,108.62,108.62,108.465,108.465,1922599999.0
2008-01-07 09:15:00,108.465,108.525,108.445,108.525,1609500001.0
2008-01-07 09:20:00,108.53,108.62,108.495,108.575,2514300001.0
2008-01-07 09:25:00,108.575,108.615,108.55,108.565,2246100000.0
2008-01-07 09:30:00,108.56,108.615,108.54,108.57,1591900002.0
2008-01-07 09:35:00,108.57,108.63,108.565,108.63,1104800001.0
2008-01-07 09:40:00,108.63,108.71,108.6,108.71,726600001.0
2008-01-07 09:45:00,108.71,108.775,108.655,108.735,639500000.0
2008-01-07 09:50:00,108.735,108.74,108.63,108.715,1103000004.0
2008-01-07 09:55:00,108.72,108.745,108.545,108.585,1706100001.0
2008-01-07 10:00:00,108.585,108.605,108.45,108.495,953400002.0
2008-01-07 10:05:00,108.495,108.61,108.48,108.605,1446200008.0
2008-01-07 10:10:00,108.605,108.83,108.595,108.78,1643100001.0
2008-01-07 10:15:00,108.78,108.805,108.68,108.72,753500000.0
2008-01-07 10:20:00,108.72,108.74,108.625,108.675,884500000.0
2008-01-07 10:25:00,108.675,108.845,108.655,108.795,1934600001.0
2008-01-07 10:30:00,108.81,108.85,108.685,108.695,1139600000.0
2008-01-07 10:35:00,108.695,108.805,108.66,108.765,1511100000.0
2008-01-07 10:40:00,108.765,108.835,108.735,108.76,1216100000.0
2008-01-07 10:45:00,108.755,108.79,108.675,108.77,1380100000.0
2008-01-07 10:50:00,108.77,108.775,108.48,108.485,2123900003.0
2008-01-07 10:55:00,108.505,108.595,108.42,108.43,2072100000.0
2008-01-07 11:00:00,108.44,108.545,108.44,108.535,1392800001.0
2008-01-07 11:05:00,108.53,108.765,108.485,108.715,1050900000.0
2008-01-07 11:10:00,108.715,108.855,108.66,108.83,1428100002.0
2008-01-07 11:15:00,108.84,108.88,108.79,108.82,1671299998.0
2008-01-07 11:20:00,108.82,108.865,108.745,108.855,2106300000.0
2008-01-07 11:25:00,108.855,108.87,108.77,108.865,947500002.0
2008-01-07 11:30:00,108.86,108.895,108.8,108.84,836300004.0
2008-01-07 11:35:00,108.84,108.9,108.81,108.9,1281799994.0
2008-01-07 11:40:00,108.9,108.93,108.89,108.89,475300000.0
2008-01-07 11:45:00,108.895,108.93,108.85,108.875,1966200001.0
2008-01-07 11:50:00,108.875,108.885,108.83,108.86,1531300003.0
2008-01-07 11:55:00,108.855,108.875,108.67,108.76,2050300006.0
2008-01-07 12:00:00,108.765,108.995,108.765,108.98,2585899998.0
2008-01-07 12:05:00,108.98,108.99,108.88,108.95,2673999999.0
2008-01-07 12:10:00,108.95,109.055,108.88,109.05,2324600004.0
2008-01-07 12:15:00,109.055,109.21,109.055,109.1,3709199999.0
2008-01-07 12:20:00,109.11,109.16,108.93,108.97,3899800004.0
2008-01-07 12:25:00,108.96,109.07,108.96,109.02,2904599991.0
2008-01-07 12:30:00,109.02,109.08,108.95,108.97,3970999994.0
2008-01-07 12:35:00,108.965,108.99,108.94,108.96,2008900001.0
2008-01-07 12:40:00,108.96,109.02,108.93,109.01,1353900000.0
2008-01-07 12:45:00,109.01,109.035,108.94,109.01,1402900001.0
2008-01-07 12:50:00,109.01,109.11,108.9,109.09,1737400000.0
2008-01-07 12:55:00,109.09,109.13,109.07,109.12,2403400001.0
2008-01-07 13:00:00,109.12,109.2,109.1,109.13,4225600003.0
2008-01-07 13:05:00,109.13,109.21,109.1,109.21,3023400003.0
2008-01-07 13:10:00,109.21,109.265,109.1,109.12,2808500004.0
2008-01-07 13:15:00,109.12,109.19,109.06,109.07,1524300002.0
2008-01-07 13:20:00,109.07,109.26,108.98,109.05,3184299998.0
2008-01-07 13:25:00,109.05,109.05,108.92,108.99,2517400000.0
2008-01-07 13:30:00,108.99,109.1,108.915,109.015,1146300000.0
2008-01-07 13:35:00,109.01,109.08,108.98,108.99,1301000002.0
2008-01-07 13:40:00,108.99,109.13,108.98,109.095,2395800001.0
2008-01-07 13:45:00,109.095,109.11,109.03,109.08,1168900002.0
2008-01-07 13:50:00,109.08,109.16,109.07,109.1,2558499995.0
2008-01-07 13:55:00,109.1,109.15,109.065,109.14,1511100000.0
2008-01-07 14:00:00,109.14,109.33,109.14,109.32,3636600008.0
2008-01-07 14:05:00,109.31,109.405,109.27,109.32,3976500001.0
2008-01-07 14:10:00,109.32,109.32,109.27,109.28,3286999997.0
2008-01-07 14:15:00,109.28,109.33,109.28,109.33,1735000001.0
2008-01-07 14:20:00,109.33,109.33,109.21,109.23,2896000007.0
2008-01-07 14:25:00,109.23,109.24,109.14,109.16,2165000004.0
2008-01-07 14:30:00,109.16,109.16,109.09,109.12,2362099999.0
2008-01-07 14:35:00,109.12,109.43,109.095,109.43,2199400000.0
2008-01-07 14:40:00,109.43,109.46,109.3,109.32,4643700003.0
2008-01-07 14:45:00,109.32,109.36,109.26,109.34,2126400000.0
2008-01-07 14:50:00,109.34,109.37,109.27,109.28,1952700001.0
2008-01-07 14:55:00,109.27,109.31,109.15,109.17,1601600005.0
2008-01-07 15:00:00,109.17,109.36,109.15,109.345,1604700000.0
2008-01-07 15:05:00,109.345,109.345,109.265,109.28,346800000.0
2008-01-07 15:10:00,109.28,109.3,109.19,109.19,1410900000.0
2008-01-07 15:15:00,109.185,109.22,109.09,109.12,2638199993.0
2008-01-07 15:20:00,109.12,109.12,108.92,109.01,5122200004.0
2008-01-07 15:25:00,109.01,109.08,108.98,109.065,3121500002.0
2008-01-07 15:30:00,109.065,109.17,109.04,109.17,2928000004.0
2008-01-07 15:35:00,109.17,109.19,109.09,109.16,3464700004.0
2008-01-07 15:40:00,109.16,109.22,109.14,109.19,2412999984.0
2008-01-07 15:45:00,109.19,109.3,109.18,109.22,3896400004.0
2008-01-07 15:50:00,109.22,109.245,109.09,109.1,1989000002.0
2008-01-07 15:55:00,109.105,109.12,109.02,109.055,4671500002.0
2008-01-07 16:00:00,109.055,109.17,109.03,109.16,2202100006.0
2008-01-07 16:05:00,109.16,109.16,109.08,109.135,3670300005.0
2008-01-07 16:10:00,109.135,109.255,109.12,109.255,2389799998.0
2008-01-07 16:15:00,109.255,109.255,109.14,109.16,2363700000.0
2008-01-07 16:20:00,109.16,109.18,109.085,109.105,2836900002.0
2008-01-07 16:25:00,109.105,109.17,109.09,109.155,1459800002.0
2008-01-07 16:30:00,109.155,109.22,109.08,109.22,2629299999.0
2008-01-07 16:35:00,109.22,109.22,109.04,109.095,2842299998.0
2008-01-07 16:40:00,109.09,109.21,109.09,109.16,2923899998.0
2008-01-07 16:45:00,109.16,109.225,109.14,109.14,3334600002.0
2008-01-07 16:50:00,109.15,109.15,109.07,109.105,2883000009.0
2008-01-07 16:55:00,109.1,109.11,109.0,109.0,1010300000.0
2008-01-07 17:00:00,109.0,109.015,108.83,108.85,2926799999.0
2008-01-07 17:05:00,108.85,108.95,108.83,108.88,2095900000.0
2008-01-07 17:10:00,108.88,108.9,108.76,108.78,3384700009.0
2008-01-07 17:15:00,108.78,108.78,108.39,108.39,2852200000.0
2008-01-07 17:20:00,108.405,108.495,108.29,108.43,4629799993.0
2008-01-07 17:25:00,108.43,108.49,108.29,108.345,2941300012.0
2008-01-07 17:30:00,108.345,108.475,108.29,108.335,2592600000.0
2008-01-07 17:35:00,108.335,108.55,108.33,108.53,1021400000.0
2008-01-07 17:40:00,108.53,108.605,108.43,108.47,1990099997.0
2008-01-07 17:45:00,108.47,108.495,108.42,108.45,1904700005.0
2008-01-07 17:50:00,108.45,108.47,108.305,108.33,1905500003.0
2008-01-07 17:55:00,108.34,108.36,108.01,108.06,2426700006.0
2008-01-07 18:00:00,108.07,108.29,108.055,108.22,2991299997.0
2008-01-07 18:05:00,108.22,108.37,108.215,108.36,1667100001.0
2008-01-07 18:10:00,108.35,108.465,108.33,108.45,3533400000.0
2008-01-07 18:15:00,108.45,108.49,108.33,108.33,1978000003.0
2008-01-07 18:20:00,108.33,108.395,108.23,108.36,1767200002.0
2008-01-07 18:25:00,108.37,108.43,108.325,108.4,1401300002.0
2008-01-07 18:30:00,108.4,108.51,108.37,108.485,2532600000.0
2008-01-07 18:35:00,108.485,108.51,108.42,108.43,1434100000.0
2008-01-07 18:40:00,108.43,108.555,108.41,108.54,2080700001.0
2008-01-07 18:45:00,108.54,108.705,108.485,108.485,1403300001.0
2008-01-07 18:50:00,108.48,108.625,108.48,108.595,823600001.0
2008-01-07 18:55:00,108.6,108.65,108.51,108.545,1209399999.0
2008-01-07 19:00:00,108.56,108.6,108.49,108.6,1608699995.0
2008-01-07 19:05:00,108.615,108.64,108.49,108.51,2039399999.0
2008-01-07 19:10:00,108.51,108.52,108.41,108.52,2510600000.0
2008-01-07 19:15:00,108.52,108.535,108.37,108.48,1758800018.0
2008-01-07 19:20:00,108.48,108.56,108.455,108.51,920900003.0
2008-01-07 19:25:00,108.51,108.55,108.45,108.455,1637500002.0
2008-01-07 19:30:00,108.455,108.54,108.45,108.54,2370500004.0
2008-01-07 19:35:00,108.545,108.63,108.525,108.6,1256800001.0
2008-01-07 19:40:00,108.6,108.655,108.535,108.65,2707800002.0
2008-01-07 19:45:00,108.65,108.69,108.605,108.69,820099997.0
2008-01-07 19:50:00,108.69,108.72,108.63,108.66,934700000.0
2008-01-07 19:55:00,108.66,108.66,108.49,108.62,1991900000.0
2008-01-07 20:00:00,108.62,108.67,108.585,108.67,1112200009.0
2008-01-07 20:05:00,108.67,108.675,108.58,108.655,758800000.0
2008-01-07 20:10:00,108.655,108.7,108.56,108.605,712700001.0
2008-01-07 20:15:00,108.605,108.615,108.565,108.61,952300005.0
2008-01-07 20:20:00,108.605,108.635,108.555,108.585,2090300014.0
2008-01-07 20:25:00,108.585,108.615,108.485,108.495,2071200008.0
2008-01-07 20:30:00,108.49,108.55,108.415,108.525,1330300000.0
2008-01-07 20:35:00,108.525,108.59,108.52,108.56,2545600003.0
2008-01-07 20:40:00,108.56,108.56,108.375,108.385,1809600002.0
2008-01-07 20:45:00,108.385,108.455,108.365,108.45,650400000.0
2008-01-07 20:50:00,108.455,108.51,108.415,108.48,2183900002.0
2008-01-07 20:55:00,108.475,108.55,108.465,108.505,1781300000.0
2008-01-07 21:00:00,108.505,108.605,108.44,108.455,2437600000.0
2008-01-07 21:05:00,108.455,108.455,108.35,108.375,1132400000.0
2008-01-07 21:10:00,108.375,108.43,108.375,108.42,545100000.0
2008-01-07 21:15:00,108.42,108.59,108.415,108.495,1235400001.0
2008-01-07 21:20:00,108.495,108.54,108.46,108.515,726000000.0
2008-01-07 21:25:00,108.505,108.535,108.425,108.465,1643200007.0
2008-01-07 21:30:00,108.465,108.545,108.445,108.53,904099999.0
2008-01-07 21:35:00,108.53,108.565,108.495,108.56,1531600006.0
2008-01-07 21:40:00,108.56,108.59,108.495,108.505,2572800019.0
2008-01-07 21:45:00,108.505,108.515,108.395,108.435,2051600016.0
2008-01-07 21:50:00,108.435,108.455,108.335,108.355,812100000.0
2008-01-07 21:55:00,108.355,108.4,108.305,108.39,1455300005.0
2008-01-07 22:00:00,108.385,108.395,108.325,108.38,3548800000.0
2008-01-07 22:05:00,108.38,108.415,108.325,108.335,399800000.0
2008-01-07 22:10:00,108.335,108.44,108.335,108.385,922100000.0
2008-01-07 22:15:00,108.39,108.405,108.325,108.365,907399998.0
2008-01-07 22:20:00,108.365,108.395,108.315,108.32,1000300001.0
2008-01-07 22:25:00,108.32,108.37,108.32,108.33,940200001.0
2008-01-07 22:30:00,108.33,108.335,108.21,108.215,927200000.0
2008-01-07 22:35:00,108.225,108.265,108.195,108.225,585500000.0
2008-01-07 22:40:00,108.225,108.245,108.2,108.235,1049400000.0
2008-01-07 22:45:00,108.235,108.465,108.205,108.435,847000002.0
2008-01-07 22:50:00,108.435,108.5,108.395,108.485,1406400000.0
2008-01-07 22:55:00,108.485,108.52,108.405,108.435,948600000.0
2008-01-07 23:00:00,108.435,108.48,108.415,108.475,1343599991.0
2008-01-07 23:05:00,108.475,108.635,108.465,108.6,953400000.0
2008-01-07 23:10:00,108.6,108.68,108.58,108.615,943600000.0
2008-01-07 23:15:00,108.615,108.645,108.555,108.625,2007400000.0
2008-01-07 23:20:00,108.625,108.625,108.575,108.605,1516700002.0
2008-01-07 23:25:00,108.605,108.62,108.565,108.585,2462499991.0
2008-01-07 23:30:00,108.585,108.59,108.495,108.53,1328100000.0
2008-01-07 23:35:00,108.53,108.56,108.5,108.56,560600000.0
2008-01-07 23:40:00,108.56,108.56,108.505,108.545,737599999.0
2008-01-07 23:45:00,108.545,108.58,108.515,108.575,643800010.0
2008-01-07 23:50:00,108.565,108.65,108.56,108.625,531500000.0
2008-01-07 23:55:00,108.625,108.665,108.61,108.61,1096000000.0
2008-01-08 00:00:00,108.61,108.63,108.46,108.48,1142700000.0
2008-01-08 00:05:00,108.48,108.585,108.42,108.585,2116600000.0
2008-01-08 00:10:00,108.585,108.645,108.585,108.605,1067400000.0
2008-01-08 00:15:00,108.605,108.64,108.565,108.635,1095100000.0
2008-01-08 00:20:00,108.635,108.665,108.515,108.54,2093500000.0
2008-01-08 00:25:00,108.54,108.55,108.515,108.545,1308600000.0
2008-01-08 00:30:00,108.545,108.56,108.52,108.54,462500000.0
2008-01-08 00:35:00,108.54,108.62,108.535,108.605,1043700000.0
2008-01-08 00:40:00,108.605,108.62,108.595,108.615,690500000.0
2008-01-08 00:45:00,108.615,108.695,108.605,108.645,416200000.0
2008-01-08 00:50:00,108.645,108.66,108.605,108.655,466900000.0
2008-01-08 00:55:00,108.655,108.715,108.655,108.705,308700000.0
2008-01-08 01:00:00,108.705,108.72,108.68,108.695,348100000.0
2008-01-08 01:05:00,108.705,108.715,108.67,108.67,447800000.0
2008-01-08 01:10:00,108.67,108.69,108.655,108.69,797300000.0
2008-01-08 01:15:00,108.69,108.69,108.58,108.58,819500000.0
2008-01-08 01:20:00,108.58,108.59,108.535,108.535,1445300000.0
2008-01-08 01:25:00,108.535,108.585,108.53,108.565,977700000.0
2008-01-08 01:30:00,108.57,108.59,108.565,108.585,539500000.0
2008-01-08 01:35:00,108.585,108.63,108.56,108.605,1854699998.0
2008-01-08 01:40:00,108.6,108.62,108.58,108.59,434900000.0
2008-01-08 01:45:00,108.59,108.61,108.555,108.595,1085800000.0
2008-01-08 01:50:00,108.595,108.605,108.555,108.595,2090700000.0
2008-01-08 01:55:00,108.595,108.605,108.555,108.585,1388299993.0
2008-01-08 02:00:00,108.585,108.595,108.465,108.49,730500000.0
2008-01-08 02:05:00,108.49,108.515,108.385,108.435,913199999.0
2008-01-08 02:10:00,108.435,108.495,108.415,108.435,1831000003.0
2008-01-08 02:15:00,108.435,108.445,108.355,108.415,1900899998.0
2008-01-08 02:20:00,108.415,108.45,108.395,108.42,1182500000.0
2008-01-08 02:25:00,108.405,108.475,108.405,108.435,839399999.0
2008-01-08 02:30:00,108.435,108.435,108.385,108.425,459400000.0
2008-01-08 02:35:00,108.425,108.495,108.41,108.49,482599998.0
2008-01-08 02:40:00,108.485,108.485,108.4,108.475,556500000.0
2008-01-08 02:45:00,108.475,108.56,108.455,108.545,3938899999.0
2008-01-08 02:50:00,108.545,108.595,108.535,108.57,3514599986.0
2008-01-08 02:55:00,108.57,108.63,108.535,108.62,2130200000.0
2008-01-08 03:00:00,108.62,108.695,108.6,108.665,1199700002.0
2008-01-08 03:05:00,108.665,108.735,108.665,108.715,2464200001.0
2008-01-08 03:10:00,108.715,108.795,108.705,108.795,2560099997.0
2008-01-08 03:15:00,108.795,108.795,108.645,108.695,3156299998.0
2008-01-08 03:20:00,108.695,108.745,108.675,108.705,2759999999.0
2008-01-08 03:25:00,108.705,108.72,108.665,108.68,1792200000.0
2008-01-08 03:30:00,108.68,108.68,108.645,108.66,1438699998.0
2008-01-08 03:35:00,108.675,108.7,108.655,108.69,2253300000.0
2008-01-08 03:40:00,108.69,108.7,108.67,108.67,1167600000.0
2008-01-08 03:45:00,108.67,108.72,108.67,108.7,1952600000.0
2008-01-08 03:50:00,108.7,108.74,108.675,108.725,2189000002.0
2008-01-08 03:55:00,108.725,108.78,108.71,108.77,3068900002.0
2008-01-08 04:00:00,108.765,108.825,108.73,108.805,2886399990.0
2008-01-08 04:05:00,108.795,108.82,108.785,108.82,1705599989.0
2008-01-08 04:10:00,108.82,108.82,108.775,108.815,729199999.0
2008-01-08 04:15:00,108.815,108.815,108.78,108.795,979299997.0
2008-01-08 04:20:00,108.795,108.805,108.735,108.75,1437399991.0
2008-01-08 04:25:00,108.75,108.89,108.735,108.84,3240399995.0
2008-01-08 04:30:00,108.835,108.865,108.775,108.795,2025900001.0
2008-01-08 04:35:00,108.795,108.82,108.785,108.815,717000000.0
2008-01-08 04:40:00,108.815,108.84,108.795,108.835,509999999.0
2008-01-08 04:45:00,108.835,108.875,108.815,108.855,1566699997.0
2008-01-08 04:50:00,108.855,108.895,108.835,108.88,1216199996.0
2008-01-08 04:55:00,108.88,108.925,108.86,108.88,1501899997.0
2008-01-08 05:00:00,108.88,108.89,108.815,108.825,2067800000.0
2008-01-08 05:05:00,108.825,108.905,108.815,108.895,2520999974.0
2008-01-08 05:10:00,108.895,108.945,108.865,108.92,2075399987.0
2008-01-08 05:15:00,108.92,109.005,108.905,109.005,2741099986.0
2008-01-08 05:20:00,109.005,109.005,108.915,108.955,4123799980.0
2008-01-08 05:25:00,108.965,109.085,108.955,109.045,2512599995.0
2008-01-08 05:30:00,109.045,109.155,109.035,109.135,934000003.0
2008-01-08 05:35:00,109.135,109.16,109.075,109.105,2135600008.0
2008-01-08 05:40:00,109.105,109.145,109.075,109.115,3094199953.0
2008-01-08 05:45:00,109.115,109.135,109.095,109.105,2021299958.0
2008-01-08 05:50:00,109.105,109.105,109.06,109.07,1151299996.0
2008-01-08 05:55:00,109.07,109.09,108.995,109.07,1392599997.0
2008-01-08 06:00:00,109.07,109.105,109.035,109.05,872500003.0
2008-01-08 06:05:00,109.05,109.055,108.975,108.975,693899999.0
2008-01-08 06:10:00,108.975,108.995,108.91,108.985,1343300003.0
2008-01-08 06:15:00,108.98,109.045,108.955,109.005,1391600000.0
2008-01-08 06:20:00,109.005,109.01,108.925,108.965,1461999995.0
2008-01-08 06:25:00,108.965,108.98,108.91,108.97,1203699998.0
2008-01-08 06:30:00,108.97,108.975,108.93,108.96,907500000.0
2008-01-08 06:35:00,108.96,108.975,108.94,108.945,1716100008.0
2008-01-08 06:40:00,108.945,108.955,108.905,108.905,1827799988.0
2008-01-08 06:45:00,108.905,108.905,108.83,108.875,3805499994.0
2008-01-08 06:50:00,108.875,108.915,108.87,108.915,1710199997.0
2008-01-08 06:55:00,108.915,108.925,108.865,108.88,2208999990.0
2008-01-08 07:00:00,108.88,108.905,108.865,108.895,1820799991.0
2008-01-08 07:05:00,108.895,108.915,108.885,108.895,1200800000.0
2008-01-08 07:10:00,108.89,108.93,108.865,108.92,1640300008.0
2008-01-08 07:15:00,108.92,108.935,108.875,108.89,1962699994.0
2008-01-08 07:20:00,108.89,109.025,108.875,108.985,2070300000.0
2008-01-08 07:25:00,108.985,109.015,108.885,108.905,4711799999.0
2008-01-08 07:30:00,108.905,108.975,108.905,108.935,3741199984.0
2008-01-08 07:35:00,108.93,108.97,108.905,108.935,2090599999.0
2008-01-08 07:40:00,108.93,108.965,108.92,108.93,1186000000.0
2008-01-08 07:45:00,108.935,108.985,108.905,108.975,1478300000.0
2008-01-08 07:50:00,108.975,108.995,108.965,108.97,1219899999.0
2008-01-08 07:55:00,108.97,108.985,108.915,108.94,1323100003.0
2008-01-08 08:00:00,108.94,108.995,108.895,108.995,4315099976.0
2008-01-08 08:05:00,108.995,109.005,108.935,108.97,3516199995.0
2008-01-08 08:10:00,108.97,109.025,108.965,109.02,2885099998.0
2008-01-08 08:15:00,109.02,109.09,109.005,109.06,2490200001.0
2008-01-08 08:20:00,109.06,109.105,109.055,109.075,1733100000.0
2008-01-08 08:25:00,109.075,109.14,109.075,109.14,702500000.0
2008-01-08 08:30:00,109.14,109.17,109.075,109.1,451300000.0
2008-01-08 08:35:00,109.1,109.205,109.085,109.175,548100000.0
2008-01-08 08:40:00,109.175,109.23,109.075,109.115,4126699997.0
2008-01-08 08:45:00,109.115,109.135,108.995,109.03,3163900000.0
2008-01-08 08:50:00,109.03,109.085,108.96,109.035,4488999992.0
2008-01-08 08:55:00,109.035,109.055,108.985,109.045,736800002.0
2008-01-08 09:00:00,109.045,109.135,109.04,109.115,2134799997.0
2008-01-08 09:05:00,109.115,109.16,109.055,109.135,2259600001.0
2008-01-08 09:10:00,109.135,109.135,109.005,109.01,3357499974.0
2008-01-08 09:15:00,109.01,109.045,108.945,109.015,1617000001.0
2008-01-08 09:20:00,109.01,109.04,108.945,108.99,1873100001.0
2008-01-08 09:25:00,109.005,109.07,108.985,109.065,861900000.0
2008-01-08 09:30:00,109.065,109.07,108.975,109.015,1450400000.0
2008-01-08 09:35:00,109.015,109.125,109.005,109.055,1846900005.0
2008-01-08 09:40:00,109.05,109.18,109.005,109.155,2445799999.0
2008-01-08 09:45:00,109.155,109.17,109.035,109.04,3124200000.0
2008-01-08 09:50:00,109.04,109.07,109.005,109.035,4715499991.0
2008-01-08 09:55:00,109.035,109.1,108.995,109.09,1608000005.0
2008-01-08 10:00:00,109.09,109.185,109.075,109.175,2383500002.0
2008-01-08 10:05:00,109.175,109.225,109.13,109.15,3782699999.0
2008-01-08 10:10:00,109.15,109.265,109.14,109.24,3351899999.0
2008-01-08 10:15:00,109.235,109.265,109.215,109.245,1642899999.0
2008-01-08 10:20:00,109.245,109.335,109.24,109.315,2736999988.0
2008-01-08 10:25:00,109.315,109.405,109.255,109.405,3375599997.0
2008-01-08 10:30:00,109.41,109.535,109.41,109.53,4546500000.0
2008-01-08 10:35:00,109.53,109.56,109.295,109.3,3390300005.0
2008-01-08 10:40:00,109.305,109.315,109.215,109.26,3635400000.0
2008-01-08 10:45:00,109.26,109.375,109.255,109.35,3594200009.0
2008-01-08 10:50:00,109.35,109.41,109.335,109.345,2201000001.0
2008-01-08 10:55:00,109.345,109.525,109.325,109.5,1650000000.0
2008-01-08 11:00:00,109.5,109.615,109.425,109.555,1525000000.0
2008-01-08 11:05:00,109.555,109.65,109.53,109.56,678200000.0
2008-01-08 11:10:00,109.56,109.585,109.48,109.505,362600000.0
2008-01-08 11:15:00,109.505,109.595,109.43,109.545,1104200001.0
2008-01-08 11:20:00,109.545,109.63,109.54,109.585,996600001.0
2008-01-08 11:25:00,109.585,109.595,109.41,109.455,1791500001.0
2008-01-08 11:30:00,109.455,109.62,109.415,109.595,920299991.0
2008-01-08 11:35:00,109.59,109.595,109.485,109.55,541800000.0
2008-01-08 11:40:00,109.55,109.555,109.395,109.405,1425400000.0
2008-01-08 11:45:00,109.415,109.5,109.405,109.415,573800000.0
2008-01-08 11:50:00,109.415,109.455,109.385,109.455,1214500000.0
2008-01-08 11:55:00,109.455,109.495,109.425,109.495,1187200000.0
2008-01-08 12:00:00,109.495,109.585,109.495,109.515,1206699998.0
2008-01-08 12:05:00,109.515,109.675,109.515,109.545,2061600000.0
2008-01-08 12:10:00,109.545,109.565,109.415,109.415,5042700001.0
2008-01-08 12:15:00,109.415,109.47,109.41,109.465,2502800000.0
2008-01-08 12:20:00,109.465,109.525,109.415,109.485,4407800000.0
2008-01-08 12:25:00,109.485,109.535,109.44,109.455,3005599999.0
2008-01-08 12:30:00,109.45,109.51,109.385,109.4,2489500000.0
2008-01-08 12:35:00,109.4,109.465,109.39,109.455,1826300000.0
2008-01-08 12:40:00,109.455,109.49,109.44,109.455,1202000000.0
2008-01-08 12:45:00,109.45,109.465,109.415,109.425,1766399998.0
2008-01-08 12:50:00,109.42,109.48,109.415,109.435,3690000000.0
2008-01-08 12:55:00,109.435,109.445,109.38,109.395,4150800000.0
2008-01-08 13:00:00,109.395,109.465,109.395,109.45,1911300000.0
2008-01-08 13:05:00,109.45,109.475,109.395,109.415,3701099997.0
2008-01-08 13:10:00,109.42,109.445,109.385,109.445,2037399998.0
2008-01-08 13:15:00,109.44,109.48,109.4,109.44,2789799995.0
2008-01-08 13:20:00,109.44,109.455,109.335,109.375,3751600000.0
2008-01-08 13:25:00,109.375,109.445,109.365,109.405,866900000.0
2008-01-08 13:30:00,109.4,109.445,109.4,109.425,2677600001.0
2008-01-08 13:35:00,109.425,109.435,109.365,109.415,2525700001.0
2008-01-08 13:40:00,109.415,109.465,109.395,109.44,2616999999.0
2008-01-08 13:45:00,109.44,109.485,109.425,109.475,1451499999.0
2008-01-08 13:50:00,109.475,109.48,109.415,109.425,1075299999.0
2008-01-08 13:55:00,109.425,109.5,109.41,109.5,1495300000.0
2008-01-08 14:00:00,109.5,109.54,109.485,109.495,3109600002.0
2008-01-08 14:05:00,109.495,109.51,109.39,109.405,2645099997.0
2008-01-08 14:10:00,109.405,109.46,109.395,109.46,363100000.0
2008-01-08 14:15:00,109.455,109.5,109.41,109.41,1993700000.0
2008-01-08 14:20:00,109.42,109.445,109.385,109.405,2138699999.0
2008-01-08 14:25:00,109.405,109.535,109.405,109.48,2493700000.0
2008-01-08 14:30:00,109.475,109.49,109.405,109.405,1935300007.0
2008-01-08 14:35:00,109.41,109.47,109.405,109.425,2071299999.0
2008-01-08 14:40:00,109.425,109.515,109.4,109.51,2226999992.0
2008-01-08 14:45:00,109.515,109.52,109.445,109.465,2010099998.0
2008-01-08 14:50:00,109.465,109.515,109.455,109.495,2160100000.0
2008-01-08 14:55:00,109.495,109.535,109.425,109.47,1179900000.0
2008-01-08 15:00:00,109.47,109.475,109.395,109.405,1637099999.0
2008-01-08 15:05:00,109.405,109.5,109.385,109.5,1819899998.0
2008-01-08 15:10:00,109.5,109.505,109.44,109.475,1505800001.0
2008-01-08 15:15:00,109.465,109.475,109.355,109.375,1845800004.0
2008-01-08 15:20:00,109.375,109.405,109.315,109.345,1828999997.0
2008-01-08 15:25:00,109.35,109.405,109.315,109.405,1077700000.0
2008-01-08 15:30:00,109.415,109.42,109.28,109.305,1562699999.0
2008-01-08 15:35:00,109.3,109.36,109.285,109.305,1153900000.0
2008-01-08 15:40:00,109.3,109.3,109.1,109.135,2177700002.0
2008-01-08 15:45:00,109.135,109.205,109.105,109.125,3512699997.0
2008-01-08 15:50:00,109.125,109.17,109.1,109.115,3374000002.0
2008-01-08 15:55:00,109.115,109.125,109.015,109.03,2185400003.0
2008-01-08 16:00:00,109.03,109.075,108.925,108.955,1287499995.0
2008-01-08 16:05:00,108.96,109.005,108.945,108.99,1510600000.0
2008-01-08 16:10:00,108.985,109.005,108.935,108.945,1286800001.0
2008-01-08 16:15:00,108.94,108.97,108.825,108.96,3103200003.0
2008-01-08 16:20:00,108.96,109.115,108.955,109.11,3472699986.0
2008-01-08 16:25:00,109.105,109.225,109.105,109.135,1644899998.0
2008-01-08 16:30:00,109.135,109.19,109.075,109.135,2669799998.0
2008-01-08 16:35:00,109.135,109.195,109.085,109.11,3479700002.0
2008-01-08 16:40:00,109.11,109.345,109.09,109.29,2069999999.0
2008-01-08 16:45:00,109.29,109.31,109.235,109.275,2321099999.0
2008-01-08 16:50:00,109.275,109.285,109.21,109.245,1626399997.0
2008-01-08 16:55:00,109.245,109.255,109.145,109.175,1840800000.0
2008-01-08 17:00:00,109.165,109.475,109.025,109.465,1455699998.0
2008-01-08 17:05:00,109.465,109.685,109.465,109.635,3021999996.0
2008-01-08 17:10:00,109.635,109.675,109.56,109.665,4545299988.0
2008-01-08 17:15:00,109.665,109.705,109.615,109.685,3049399999.0
2008-01-08 17:20:00,109.69,109.855,109.665,109.775,2179100002.0
2008-01-08 17:25:00,109.78,109.9,109.77,109.845,1006800001.0
2008-01-08 17:30:00,109.845,109.85,109.715,109.745,1439000000.0
2008-01-08 17:35:00,109.745,109.815,109.73,109.785,2200099999.0
2008-01-08 17:40:00,109.785,109.92,109.785,109.885,1650700000.0
2008-01-08 17:45:00,109.885,109.96,109.795,109.81,5188899991.0
2008-01-08 17:50:00,109.81,109.89,109.715,109.865,1141800001.0
2008-01-08 17:55:00,109.865,109.91,109.755,109.855,616700000.0
2008-01-08 18:00:00,109.865,109.885,109.625,109.63,205300000.0
2008-01-08 18:05:00,109.63,109.7,109.54,109.65,335800001.0
2008-01-08 18:10:00,109.65,109.68,109.48,109.485,1792300000.0
2008-01-08 18:15:00,109.48,109.48,109.305,109.405,951200000.0
2008-01-08 18:20:00,109.405,109.44,109.36,109.395,437000000.0
2008-01-08 18:25:00,109.395,109.53,109.39,109.395,241700000.0
2008-01-08 18:30:00,109.395,109.395,109.25,109.35,280100000.0
2008-01-08 18:35:00,109.35,109.435,109.325,109.41,414600000.0
2008-01-08 18:40:00,109.415,109.495,109.375,109.45,346900000.0
2008-01-08 18:45:00,109.45,109.45,109.285,109.33,510200000.0
2008-01-08 18:50:00,109.315,109.41,109.3,109.405,314200000.0
2008-01-08 18:55:00,109.405,109.46,109.3,109.435,493300000.0
2008-01-08 19:00:00,109.435,109.455,109.335,109.385,545800000.0
2008-01-08 19:05:00,109.385,109.415,109.295,109.4,301900000.0
2008-01-08 19:10:00,109.4,109.525,109.355,109.525,333200000.0
2008-01-08 19:15:00,109.525,109.535,109.49,109.5,128900000.0
2008-01-08 19:20:00,109.5,109.55,109.485,109.52,105300000.0
2008-01-08 19:25:00,109.525,109.58,109.465,109.53,396800000.0
2008-01-08 19:30:00,109.535,109.585,109.4,109.405,705400000.0
2008-01-08 19:35:00,109.405,109.44,109.395,109.43,524500000.0
2008-01-08 19:40:00,109.43,109.435,109.38,109.395,689500000.0
2008-01-08 19:45:00,109.395,109.52,109.385,109.52,1374800001.0
2008-01-08 19:50:00,109.515,109.55,109.48,109.505,1868099999.0
2008-01-08 19:55:00,109.505,109.505,109.335,109.345,1680600000.0
2008-01-08 20:00:00,109.345,109.345,109.215,109.265,1799799996.0
2008-01-08 20:05:00,109.265,109.605,109.235,109.51,867100000.0
2008-01-08 20:10:00,109.515,109.59,109.425,109.425,828100000.0
2008-01-08 20:15:00,109.425,109.465,109.31,109.33,799000000.0
2008-01-08 20:20:00,109.335,109.375,109.265,109.345,307600000.0
2008-01-08 20:25:00,109.355,109.575,109.325,109.53,1391600001.0
2008-01-08 20:30:00,109.53,109.53,109.42,109.435,136700000.0
2008-01-08 20:35:00,109.44,109.475,109.36,109.395,184700000.0
2008-01-08 20:40:00,109.395,109.425,109.345,109.415,312300000.0
2008-01-08 20:45:00,109.415,109.5,109.4,109.475,359200000.0
2008-01-08 20:50:00,109.475,109.54,109.46,109.505,145000000.0
2008-01-08 20:55:00,109.505,109.595,109.495,109.585,167000000.0
2008-01-08 21:00:00,109.59,109.61,109.455,109.485,347700000.0
2008-01-08 21:05:00,109.485,109.57,109.43,109.56,179300000.0
2008-01-08 21:10:00,109.56,109.76,109.56,109.63,842200000.0
2008-01-08 21:15:00,109.63,109.65,109.545,109.595,898400000.0
2008-01-08 21:20:00,109.595,109.63,109.585,109.63,535000000.0
2008-01-08 21:25:00,109.63,109.63,109.58,109.595,401500000.0
2008-01-08 21:30:00,109.595,109.6,109.485,109.485,192500000.0
2008-01-08 21:35:00,109.485,109.55,109.345,109.345,246800000.0
2008-01-08 21:40:00,109.35,109.37,109.265,109.275,507200000.0
2008-01-08 21:45:00,109.275,109.295,109.15,109.24,321700000.0
2008-01-08 21:50:00,109.24,109.245,109.145,109.23,333600000.0
2008-01-08 21:55:00,109.23,109.27,109.135,109.135,458500000.0
2008-01-08 22:00:00,109.145,109.185,109.085,109.13,675000000.0
2008-01-08 22:05:00,109.135,109.235,109.135,109.16,201700000.0
2008-01-08 22:10:00,109.16,109.175,109.005,109.06,419200000.0
2008-01-08 22:15:00,109.06,109.065,108.86,108.915,1060800000.0
2008-01-08 22:20:00,108.915,108.925,108.745,108.745,808100000.0
2008-01-08 22:25:00,108.74,108.745,108.56,108.68,2305900000.0
2008-01-08 22:30:00,108.675,108.755,108.565,108.705,2951000000.0
2008-01-08 22:35:00,108.705,108.735,108.545,108.63,1213800001.0
2008-01-08 22:40:00,108.63,108.695,108.575,108.61,449900000.0
2008-01-08 22:45:00,108.605,108.61,108.445,108.48,263300000.0
2008-01-08 22:50:00,108.48,108.575,108.42,108.545,449100000.0
2008-01-08 22:55:00,108.555,108.555,108.41,108.51,315700000.0
2008-01-08 23:00:00,108.51,108.53,108.45,108.495,272300000.0
2008-01-08 23:05:00,108.485,108.495,108.345,108.4,472800000.0
2008-01-08 23:10:00,108.4,108.42,108.115,108.185,865200000.0
2008-01-08 23:15:00,108.17,108.19,108.07,108.155,294400000.0
2008-01-08 23:20:00,108.155,108.24,108.14,108.215,266700000.0
2008-01-08 23:25:00,108.215,108.22,108.155,108.16,80300000.0
2008-01-08 23:30:00,108.16,108.17,108.07,108.08,254600000.0
2008-01-08 23:35:00,108.08,108.105,108.04,108.08,89300000.0
2008-01-08 23:40:00,108.08,108.11,108.03,108.08,409300000.0
2008-01-08 23:45:00,108.08,108.14,108.07,108.095,106200000.0
2008-01-08 23:50:00,108.095,108.19,108.095,108.125,92100000.0
2008-01-08 23:55:00,108.125,108.17,108.09,108.16,751300000.0
2008-01-09 00:00:00,108.16,108.21,108.115,108.195,1589600000.0
2008-01-09 00:05:00,108.185,108.21,108.095,108.18,2981600000.0
2008-01-09 00:10:00,108.17,108.29,108.145,108.25,1284700001.0
2008-01-09 00:15:00,108.25,108.325,108.21,108.3,1056000001.0
2008-01-09 00:20:00,108.3,108.33,108.24,108.33,418100000.0
2008-01-09 00:25:00,108.33,108.4,108.305,108.4,946000000.0
2008-01-09 00:30:00,108.4,108.42,108.385,108.4,205600000.0
2008-01-09 00:35:00,108.4,108.42,108.36,108.42,503400001.0
2008-01-09 00:40:00,108.42,108.45,108.385,108.435,593500000.0
2008-01-09 00:45:00,108.435,108.45,108.4,108.405,269500000.0
2008-01-09 00:50:00,108.405,108.45,108.395,108.435,116000000.0
2008-01-09 00:55:00,108.44,108.455,108.41,108.43,245700000.0
2008-01-09 01:00:00,108.43,108.455,108.34,108.37,2881800000.0
2008-01-09 01:05:00,108.37,108.405,108.195,108.195,1276100000.0
2008-01-09 01:10:00,108.235,108.39,108.23,108.345,1110600000.0
2008-01-09 01:15:00,108.345,108.395,108.34,108.375,387900000.0
2008-01-09 01:20:00,108.36,108.415,108.28,108.295,1221199999.0
2008-01-09 01:25:00,108.29,108.485,108.285,108.475,1307000000.0
2008-01-09 01:30:00,108.475,108.515,108.415,108.425,636350000.0
2008-01-09 01:35:00,108.415,108.445,108.345,108.36,1025500000.0
2008-01-09 01:40:00,108.355,108.385,108.34,108.375,2488000000.0
2008-01-09 01:45:00,108.375,108.41,108.325,108.355,2442100000.0
2008-01-09 01:50:00,108.355,108.47,108.345,108.405,1189800000.0
2008-01-09 01:55:00,108.4,108.42,108.38,108.415,160200000.0
2008-01-09 02:00:00,108.415,108.435,108.395,108.41,321800000.0
2008-01-09 02:05:00,108.41,108.42,108.305,108.33,1183000000.0
2008-01-09 02:10:00,108.33,108.345,108.31,108.32,1124300000.0
2008-01-09 02:15:00,108.32,108.335,108.285,108.305,3763900000.0
2008-01-09 02:20:00,108.305,108.385,108.275,108.315,1658399992.0
2008-01-09 02:25:00,108.31,108.375,108.295,108.375,2790099996.0
2008-01-09 02:30:00,108.375,108.54,108.375,108.435,1267600000.0
2008-01-09 02:35:00,108.435,108.475,108.415,108.42,977100000.0
2008-01-09 02:40:00,108.42,108.495,108.395,108.44,899099994.0
2008-01-09 02:45:00,108.44,108.5,108.43,108.49,333100000.0
2008-01-09 02:50:00,108.485,108.57,108.46,108.505,671900000.0
2008-01-09 02:55:00,108.495,108.585,108.495,108.575,702300000.0
2008-01-09 03:00:00,108.575,108.665,108.555,108.615,2938800002.0
2008-01-09 03:05:00,108.615,108.64,108.545,108.555,1434499999.0
2008-01-09 03:10:00,108.555,108.585,108.53,108.545,336900000.0
2008-01-09 03:15:00,108.545,108.575,108.525,108.565,192800000.0
2008-01-09 03:20:00,108.575,108.585,108.52,108.545,421600000.0
2008-01-09 03:25:00,108.545,108.605,108.545,108.58,223800000.0
2008-01-09 03:30:00,108.58,108.615,108.565,108.615,511800000.0
2008-01-09 03:35:00,108.615,108.635,108.61,108.615,296100000.0
2008-01-09 03:40:00,108.615,108.68,108.61,108.62,317600000.0
2008-01-09 03:45:00,108.61,108.63,108.605,108.62,627300003.0
2008-01-09 03:50:00,108.62,108.675,108.615,108.65,204600000.0
2008-01-09 03:55:00,108.65,108.68,108.64,108.66,102100000.0
2008-01-09 04:00:00,108.66,108.71,108.63,108.71,136600000.0
2008-01-09 04:05:00,108.71,108.71,108.64,108.685,457700000.0
2008-01-09 04:10:00,108.685,108.715,108.66,108.675,490100000.0
2008-01-09 04:15:00,108.675,108.735,108.675,108.725,370100000.0
2008-01-09 04:20:00,108.73,108.735,108.69,108.695,594300000.0
2008-01-09 04:25:00,108.69,108.765,108.67,108.705,766100000.0
2008-01-09 04:30:00,108.705,108.73,108.6,108.61,791600000.0
2008-01-09 04:35:00,108.61,108.625,108.59,108.61,327600000.0
2008-01-09 04:40:00,108.61,108.625,108.59,108.605,408800000.0
2008-01-09 04:45:00,108.605,108.605,108.525,108.565,639700001.0
2008-01-09 04:50:00,108.565,108.59,108.56,108.58,135600000.0
2008-01-09 04:55:00,108.575,108.585,108.54,108.545,385799995.0
2008-01-09 05:00:00,108.545,108.56,108.515,108.53,459000000.0
2008-01-09 05:05:00,108.53,108.565,108.52,108.55,560999999.0
2008-01-09 05:10:00,108.55,108.56,108.53,108.56,332900000.0
2008-01-09 05:15:00,108.56,108.56,108.475,108.485,541600000.0
2008-01-09 05:20:00,108.485,108.575,108.47,108.56,341800000.0
2008-01-09 05:25:00,108.56,108.585,108.545,108.555,181700000.0
2008-01-09 05:30:00,108.555,108.56,108.515,108.52,414400000.0
2008-01-09 05:35:00,108.525,108.54,108.52,108.535,326100000.0
2008-01-09 05:40:00,108.53,108.565,108.53,108.555,223900000.0
2008-01-09 05:45:00,108.555,108.565,108.5,108.505,201400000.0
2008-01-09 05:50:00,108.505,108.51,108.48,108.5,247400000.0
2008-01-09 05:55:00,108.505,108.515,108.455,108.455,509600000.0
2008-01-09 06:00:00,108.455,108.51,108.455,108.51,359100000.0
2008-01-09 06:05:00,108.51,108.555,108.495,108.53,427700000.0
2008-01-09 06:10:00,108.53,108.615,108.505,108.59,374700000.0
2008-01-09 06:15:00,108.595,108.6,108.53,108.555,177250000.0
2008-01-09 06:20:00,108.555,108.605,108.55,108.58,559300000.0
2008-01-09 06:25:00,108.58,108.61,108.575,108.595,1053199996.0
2008-01-09 06:30:00,108.595,108.63,108.565,108.57,2387099999.0
2008-01-09 06:35:00,108.57,108.625,108.57,108.615,1381100000.0
2008-01-09 06:40:00,108.625,108.655,108.605,108.655,893700000.0
2008-01-09 06:45:00,108.655,108.665,108.605,108.66,1198300000.0
2008-01-09 06:50:00,108.66,108.66,108.635,108.65,184000000.0
2008-01-09 06:55:00,108.65,108.66,108.615,108.65,365000000.0
2008-01-09 07:00:00,108.65,108.675,108.63,108.66,816800000.0
2008-01-09 07:05:00,108.665,108.715,108.64,108.665,2126299999.0
2008-01-09 07:10:00,108.675,108.685,108.65,108.685,569100000.0
2008-01-09 07:15:00,108.685,108.785,108.67,108.775,2141000002.0
2008-01-09 07:20:00,108.775,108.925,108.765,108.855,2641199999.0
2008-01-09 07:25:00,108.855,109.15,108.825,108.905,4017000000.0
2008-01-09 07:30:00,108.905,108.945,108.875,108.895,6368600000.0
2008-01-09 07:35:00,108.895,109.16,108.875,108.925,7178400000.0
2008-01-09 07:40:00,108.925,108.945,108.895,108.925,3619700000.0
2008-01-09 07:45:00,108.935,108.975,108.885,108.925,4625500000.0
2008-01-09 07:50:00,108.925,109.045,108.925,109.015,2882100000.0
2008-01-09 07:55:00,109.015,109.185,109.015,109.115,3220199997.0
2008-01-09 08:00:00,109.115,109.115,109.02,109.045,2727700000.0
2008-01-09 08:05:00,109.045,109.225,109.035,109.175,2088200000.0
2008-01-09 08:10:00,109.175,109.26,109.135,109.24,4836500000.0
2008-01-09 08:15:00,109.265,109.335,109.205,109.21,6089499999.0
2008-01-09 08:20:00,109.21,109.26,109.125,109.26,2887200000.0
2008-01-09 08:25:00,109.135,109.18,109.105,109.18,1507800000.0
2008-01-09 08:30:00,109.18,109.255,109.165,109.17,413700000.0
2008-01-09 08:35:00,109.17,109.23,109.145,109.18,514600000.0
2008-01-09 08:40:00,109.18,109.19,109.09,109.095,1000800000.0
2008-01-09 08:45:00,109.09,109.15,109.02,109.04,3339800000.0
2008-01-09 08:50:00,109.04,109.25,109.005,109.085,4044100000.0
2008-01-09 08:55:00,109.085,109.185,109.065,109.17,3090800002.0
2008-01-09 09:00:00,109.175,109.245,109.155,109.205,946700000.0
2008-01-09 09:05:00,109.205,109.305,109.175,109.305,1658300000.0
2008-01-09 09:10:00,109.305,109.305,109.235,109.25,764600000.0
2008-01-09 09:15:00,109.25,109.285,109.235,109.275,1502200000.0
2008-01-09 09:20:00,109.285,109.29,109.235,109.28,2869700000.0
2008-01-09 09:25:00,109.28,109.355,109.27,109.295,918500000.0
2008-01-09 09:30:00,109.295,109.35,109.29,109.3,574200000.0
2008-01-09 09:35:00,109.295,109.32,109.235,109.29,414600000.0
2008-01-09 09:40:00,109.29,109.345,109.235,109.345,2325899998.0
2008-01-09 09:45:00,109.345,109.365,109.26,109.275,445000000.0
2008-01-09 09:50:00,109.275,109.275,109.21,109.24,418000000.0
2008-01-09 09:55:00,109.24,109.255,109.2,109.24,378500000.0
2008-01-09 10:00:00,109.24,109.28,109.095,109.135,1376900000.0
2008-01-09 10:05:00,109.135,109.205,109.035,109.185,1933600000.0
2008-01-09 10:10:00,109.175,109.245,109.17,109.195,1717900000.0
2008-01-09 10:15:00,109.2,109.25,109.17,109.22,1411900000.0
2008-01-09 10:20:00,109.22,109.26,109.145,109.145,1446200000.0
2008-01-09 10:25:00,109.145,109.17,109.085,109.165,1164600000.0
2008-01-09 10:30:00,109.165,109.195,109.08,109.09,1343600000.0
2008-01-09 10:35:00,109.09,109.135,109.065,109.125,5306399992.0
2008-01-09 10:40:00,109.125,109.125,109.02,109.065,3378600000.0
2008-01-09 10:45:00,109.065,109.075,108.955,108.975,3101500000.0
2008-01-09 10:50:00,108.975,109.01,108.88,108.945,1855000000.0
2008-01-09 10:55:00,108.945,108.945,108.835,108.85,1047000000.0
2008-01-09 11:00:00,108.845,108.92,108.785,108.915,1719700001.0
2008-01-09 11:05:00,108.915,109.035,108.915,108.995,2404400000.0
2008-01-09 11:10:00,108.995,109.02,108.93,108.945,3596200001.0
2008-01-09 11:15:00,108.945,108.965,108.88,108.935,3034400000.0
2008-01-09 11:20:00,108.935,109.03,108.925,109.03,3996900000.0
2008-01-09 11:25:00,109.035,109.055,108.875,108.895,5218999999.0
2008-01-09 11:30:00,108.895,108.965,108.855,108.905,3901099998.0
2008-01-09 11:35:00,108.905,108.975,108.845,108.965,2378300000.0
2008-01-09 11:40:00,108.965,108.97,108.905,108.92,3225500000.0
2008-01-09 11:45:00,108.92,108.925,108.815,108.91,5630000000.0
2008-01-09 11:50:00,108.91,108.96,108.88,108.89,2622000000.0
2008-01-09 11:55:00,108.89,108.925,108.79,108.8,6383700000.0
2008-01-09 12:00:00,108.8,108.905,108.78,108.89,3302499999.0
2008-01-09 12:05:00,108.89,108.93,108.805,108.82,3256999966.0
2008-01-09 12:10:00,108.82,108.85,108.79,108.85,1325700000.0
2008-01-09 12:15:00,108.85,109.015,108.845,108.995,767700000.0
2008-01-09 12:20:00,109.0,109.095,108.97,109.065,1572400000.0
2008-01-09 12:25:00,109.065,109.165,109.055,109.165,327400000.0
2008-01-09 12:30:00,109.15,109.17,109.075,109.095,3563499999.0
2008-01-09 12:35:00,109.095,109.3,109.095,109.285,3167100000.0
2008-01-09 12:40:00,109.285,109.35,109.24,109.305,4363500001.0
2008-01-09 12:45:00,109.305,109.305,109.185,109.21,2692500000.0
2008-01-09 12:50:00,109.21,109.24,109.175,109.18,585600000.0
2008-01-09 12:55:00,109.18,109.225,109.03,109.055,1244700000.0
2008-01-09 13:00:00,109.055,109.055,108.825,108.95,596000000.0
2008-01-09 13:05:00,108.955,109.015,108.905,109.01,383600000.0
2008-01-09 13:10:00,109.01,109.095,108.98,109.035,723200000.0
2008-01-09 13:15:00,109.035,109.055,108.895,108.925,2610900000.0
2008-01-09 13:20:00,108.925,108.935,108.815,108.835,1680200001.0
2008-01-09 13:25:00,108.835,108.915,108.795,108.915,1084000000.0
2008-01-09 13:30:00,108.915,108.985,108.87,108.895,1405000000.0
2008-01-09 13:35:00,108.9,108.91,108.745,108.895,1806400000.0
2008-01-09 13:40:00,108.895,108.99,108.875,108.97,1685300000.0
2008-01-09 13:45:00,108.97,109.04,108.97,109.02,569099999.0
2008-01-09 13:50:00,109.02,109.055,109.005,109.02,1531800000.0
2008-01-09 13:55:00,109.02,109.035,108.945,108.96,738800000.0
2008-01-09 14:00:00,108.96,109.05,108.955,109.035,1342600000.0
2008-01-09 14:05:00,109.035,109.065,108.905,108.92,1622800000.0
2008-01-09 14:10:00,108.92,108.955,108.84,108.905,1003200000.0
2008-01-09 14:15:00,108.905,108.98,108.855,108.895,1112100000.0
2008-01-09 14:20:00,108.895,108.925,108.84,108.925,1621400000.0
2008-01-09 14:25:00,108.925,108.985,108.92,108.97,2119300000.0
2008-01-09 14:30:00,108.97,109.015,108.95,108.995,2188399999.0
2008-01-09 14:35:00,108.995,109.0,108.91,108.93,2494800000.0
2008-01-09 14:40:00,108.93,109.04,108.925,109.03,2801600000.0
2008-01-09 14:45:00,109.03,109.115,108.995,109.095,2461199997.0
2008-01-09 14:50:00,109.105,109.145,109.055,109.105,2173600000.0
2008-01-09 14:55:00,109.105,109.145,109.015,109.015,1758200000.0
2008-01-09 15:00:00,109.015,109.08,108.98,109.05,3273400000.0
2008-01-09 15:05:00,109.04,109.07,108.985,109.01,1433399998.0
2008-01-09 15:10:00,109.01,109.02,108.89,108.905,1287600000.0
2008-01-09 15:15:00,108.91,108.985,108.645,108.81,2489000000.0
2008-01-09 15:20:00,108.815,108.86,108.745,108.805,1450799999.0
2008-01-09 15:25:00,108.805,108.83,108.625,108.715,1370600000.0
2008-01-09 15:30:00,108.715,108.76,108.68,108.685,1273000000.0
2008-01-09 15:35:00,108.695,108.745,108.68,108.73,950400000.0
2008-01-09 15:40:00,108.725,108.75,108.65,108.705,957900000.0
2008-01-09 15:45:00,108.705,108.72,108.575,108.575,1699800000.0
2008-01-09 15:50:00,108.575,108.605,108.515,108.57,1242900000.0
2008-01-09 15:55:00,108.575,108.64,108.535,108.575,1097100000.0
2008-01-09 16:00:00,108.585,108.595,108.25,108.255,1118900000.0
2008-01-09 16:05:00,108.255,108.295,108.135,108.195,609100000.0
2008-01-09 16:10:00,108.195,108.39,108.16,108.37,391300000.0
2008-01-09 16:15:00,108.37,108.46,108.36,108.44,1341300000.0
2008-01-09 16:20:00,108.44,108.445,108.3,108.335,1453800000.0
2008-01-09 16:25:00,108.34,108.34,108.255,108.33,616399999.0
2008-01-09 16:30:00,108.33,108.475,108.29,108.33,666200000.0
2008-01-09 16:35:00,108.33,108.52,108.29,108.52,515699999.0
2008-01-09 16:40:00,108.515,108.545,108.445,108.485,418800000.0
2008-01-09 16:45:00,108.485,108.525,108.45,108.52,1301600000.0
2008-01-09 16:50:00,108.52,108.52,108.32,108.415,993899999.0
2008-01-09 16:55:00,108.415,108.44,108.35,108.395,632400000.0
2008-01-09 17:00:00,108.395,108.565,108.39,108.535,1074300000.0
2008-01-09 17:05:00,108.53,108.645,108.49,108.6,757700000.0
2008-01-09 17:10:00,108.61,108.72,108.505,108.675,871100000.0
2008-01-09 17:15:00,108.675,108.68,108.515,108.56,1700499999.0
2008-01-09 17:20:00,108.56,108.565,108.4,108.42,1519600000.0
2008-01-09 17:25:00,108.42,108.48,108.335,108.465,2178500000.0
2008-01-09 17:30:00,108.47,108.545,108.435,108.505,1544600000.0
2008-01-09 17:35:00,108.505,108.59,108.455,108.575,1395400000.0
2008-01-09 17:40:00,108.575,108.66,108.5,108.52,1702400000.0
2008-01-09 17:45:00,108.52,108.62,108.475,108.55,1541599999.0
2008-01-09 17:50:00,108.555,108.575,108.42,108.565,2786499999.0
2008-01-09 17:55:00,108.565,108.65,108.535,108.58,1570299998.0
2008-01-09 18:00:00,108.58,108.585,108.505,108.515,3607599999.0
2008-01-09 18:05:00,108.52,108.61,108.495,108.595,3170800003.0
2008-01-09 18:10:00,108.595,108.695,108.56,108.685,3033900001.0
2008-01-09 18:15:00,108.685,108.755,108.635,108.71,2858600000.0
2008-01-09 18:20:00,108.71,108.77,108.665,108.735,849800000.0
2008-01-09 18:25:00,108.735,108.775,108.64,108.685,1839100000.0
2008-01-09 18:30:00,108.69,108.725,108.625,108.65,688999999.0
2008-01-09 18:35:00,108.65,108.665,108.585,108.62,534100000.0
2008-01-09 18:40:00,108.62,108.63,108.54,108.58,602500000.0
2008-01-09 18:45:00,108.58,108.6,108.43,108.47,1595200001.0
2008-01-09 18:50:00,108.47,108.47,108.315,108.345,946200000.0
2008-01-09 18:55:00,108.345,108.48,108.305,108.48,1410400000.0
2008-01-09 19:00:00,108.48,108.535,108.47,108.535,1949500000.0
2008-01-09 19:05:00,108.54,108.575,108.46,108.46,1590700000.0
2008-01-09 19:10:00,108.46,108.485,108.405,108.445,3025000016.0
2008-01-09 19:15:00,108.445,108.52,108.375,108.52,960799999.0
2008-01-09 19:20:00,108.52,108.545,108.435,108.495,1488900000.0
2008-01-09 19:25:00,108.495,108.65,108.495,108.625,1392800000.0
2008-01-09 19:30:00,108.625,108.655,108.585,108.625,833200000.0
2008-01-09 19:35:00,108.625,108.665,108.56,108.585,1656200000.0
2008-01-09 19:40:00,108.585,108.615,108.495,108.495,2102500000.0
2008-01-09 19:45:00,108.495,108.575,108.445,108.575,1355400000.0
2008-01-09 19:50:00,108.575,108.68,108.555,108.65,569600000.0
2008-01-09 19:55:00,108.65,108.655,108.52,108.545,457800000.0
2008-01-09 20:00:00,108.54,108.59,108.505,108.585,1851500000.0
2008-01-09 20:05:00,108.58,108.6,108.515,108.535,2540099997.0
2008-01-09 20:10:00,108.53,108.565,108.49,108.525,3685199999.0
2008-01-09 20:15:00,108.525,108.545,108.435,108.455,1900700001.0
2008-01-09 20:20:00,108.455,108.515,108.44,108.45,3719299999.0
2008-01-09 20:25:00,108.455,108.46,108.3,108.375,2545599999.0
2008-01-09 20:30:00,108.375,108.4,108.205,108.285,1729099997.0
2008-01-09 20:35:00,108.275,108.32,108.235,108.305,993500000.0
2008-01-09 20:40:00,108.305,108.305,108.045,108.16,739800000.0
2008-01-09 20:45:00,108.16,108.16,108.07,108.125,578400000.0
2008-01-09 20:50:00,108.125,108.14,108.055,108.09,1376900000.0
2008-01-09 20:55:00,108.09,108.145,108.07,108.11,1261000000.0
2008-01-09 21:00:00,108.11,108.11,107.99,108.08,1134500000.0
2008-01-09 21:05:00,108.08,108.095,107.935,108.015,1789300000.0
2008-01-09 21:10:00,108.015,108.145,108.005,108.035,854300000.0
2008-01-09 21:15:00,108.04,108.09,107.985,108.06,481500000.0
2008-01-09 21:20:00,108.06,108.125,108.05,108.11,1079200000.0
2008-01-09 21:25:00,108.11,108.12,108.035,108.085,1855900000.0
2008-01-09 21:30:00,108.08,108.225,108.08,108.145,2978900000.0
2008-01-09 21:35:00,108.145,108.245,108.145,108.21,2762100000.0
2008-01-09 21:40:00,108.21,108.215,108.115,108.13,729100000.0
2008-01-09 21:45:00,108.13,108.305,108.11,108.295,1317200000.0
2008-01-09 21:50:00,108.295,108.355,108.255,108.255,1980499999.0
2008-01-09 21:55:00,108.255,108.315,108.245,108.245,2738999999.0
2008-01-09 22:00:00,108.245,108.45,108.22,108.4,1080600000.0
2008-01-09 22:05:00,108.4,108.575,108.4,108.485,1705200000.0
2008-01-09 22:10:00,108.49,108.525,108.4,108.41,1515399999.0
2008-01-09 22:15:00,108.415,108.68,108.405,108.66,866400000.0
2008-01-09 22:20:00,108.655,108.67,108.545,108.63,1699000000.0
2008-01-09 22:25:00,108.63,108.685,108.45,108.48,893799999.0
2008-01-09 22:30:00,108.48,108.485,108.385,108.465,700699999.0
2008-01-09 22:35:00,108.47,108.53,108.4,108.485,725800000.0
2008-01-09 22:40:00,108.485,108.585,108.465,108.565,1782000000.0
2008-01-09 22:45:00,108.565,108.635,108.51,108.62,819700000.0
2008-01-09 22:50:00,108.62,108.755,108.59,108.74,656200000.0
2008-01-09 22:55:00,108.74,108.88,108.725,108.805,464100000.0
2008-01-09 23:00:00,108.805,108.805,108.68,108.705,303800000.0
2008-01-09 23:05:00,108.705,108.715,108.65,108.71,241300000.0
2008-01-09 23:10:00,108.71,108.79,108.71,108.785,245100000.0
2008-01-09 23:15:00,108.785,108.795,108.73,108.74,720700000.0
2008-01-09 23:20:00,108.74,108.79,108.72,108.77,795400000.0
2008-01-09 23:25:00,108.765,108.795,108.75,108.785,2887900000.0
2008-01-09 23:30:00,108.785,108.805,108.755,108.775,1273000000.0
2008-01-09 23:35:00,108.775,108.805,108.75,108.8,920900000.0
2008-01-09 23:40:00,108.8,108.81,108.74,108.78,2274600000.0
2008-01-09 23:45:00,108.775,109.02,108.77,108.865,5191100000.0
2008-01-09 23:50:00,108.865,108.95,108.825,108.915,2550600000.0
2008-01-09 23:55:00,108.92,108.96,108.87,108.89,4892100000.0
2008-01-10 00:00:00,108.89,108.89,108.765,108.82,7731300000.0
2008-01-10 00:05:00,108.82,108.95,108.76,108.94,7043500000.0
2008-01-10 00:10:00,108.88,108.9,108.81,108.87,3672400000.0
2008-01-10 00:15:00,108.87,108.87,108.82,108.83,7660400000.0
2008-01-10 00:20:00,108.83,108.86,108.8,108.82,7999700000.0
2008-01-10 00:25:00,108.82,108.86,108.795,108.84,3906100000.0
2008-01-10 00:30:00,108.84,108.84,108.74,108.765,663300000.0
2008-01-10 00:35:00,108.765,108.8,108.755,108.77,1748900000.0
2008-01-10 00:40:00,108.77,108.87,108.75,108.86,5343100018.0
2008-01-10 00:45:00,108.8,108.92,108.8,108.88,3478500020.0
2008-01-10 00:50:00,108.88,108.89,108.855,108.885,992900000.0
2008-01-10 00:55:00,108.89,108.89,108.82,108.835,3808700000.0
2008-01-10 01:00:00,108.835,108.89,108.79,108.87,8471099851.0
2008-01-10 01:05:00,108.87,108.95,108.835,108.945,6114300000.0
2008-01-10 01:10:00,108.945,108.98,108.93,108.94,1340100000.0
2008-01-10 01:15:00,108.94,108.96,108.915,108.94,1112500000.0
2008-01-10 01:20:00,108.94,108.97,108.93,108.97,2131600000.0
2008-01-10 01:25:00,108.97,108.98,108.94,108.97,883300000.0
2008-01-10 01:30:00,108.97,108.97,108.945,108.96,1488600000.0
2008-01-10 01:35:00,108.96,108.96,108.9,108.925,2193100000.0
2008-01-10 01:40:00,108.93,108.94,108.85,108.86,1559800000.0
2008-01-10 01:45:00,108.86,108.88,108.825,108.84,1827800000.0
2008-01-10 01:50:00,108.84,108.855,108.78,108.82,1075700000.0
2008-01-10 01:55:00,108.82,108.83,108.765,108.81,1289900000.0
2008-01-10 02:00:00,108.81,108.845,108.785,108.835,2120299999.0
2008-01-10 02:05:00,108.835,108.84,108.72,108.72,1438999999.0
2008-01-10 02:10:00,108.72,108.87,108.655,108.83,2761700000.0
2008-01-10 02:15:00,108.83,108.85,108.795,108.85,2744300000.0
2008-01-10 02:20:00,108.85,108.91,108.845,108.865,3030400000.0
2008-01-10 02:25:00,108.865,108.91,108.83,108.855,4133399999.0
2008-01-10 02:30:00,108.855,108.88,108.82,108.85,1165100000.0
2008-01-10 02:35:00,108.85,108.89,108.84,108.845,2995600000.0
2008-01-10 02:40:00,108.84,108.875,108.82,108.865,3605900000.0
2008-01-10 02:45:00,108.86,108.94,108.84,108.89,4685800000.0
2008-01-10 02:50:00,108.89,108.905,108.835,108.85,2784100000.0
2008-01-10 02:55:00,108.85,108.89,108.825,108.825,1299800000.0
2008-01-10 03:00:00,108.825,108.92,108.81,108.905,4411000000.0
2008-01-10 03:05:00,108.905,108.91,108.845,108.85,4783200000.0
2008-01-10 03:10:00,108.855,108.915,108.85,108.91,8826999999.0
2008-01-10 03:15:00,108.91,108.935,108.865,108.895,7508400000.0
2008-01-10 03:20:00,108.895,108.895,108.81,108.88,3553499963.0
2008-01-10 03:25:00,108.88,108.88,108.855,108.875,2956700000.0
2008-01-10 03:30:00,108.875,108.895,108.75,108.805,2045400000.0
2008-01-10 03:35:00,108.805,108.855,108.805,108.83,1024000000.0
2008-01-10 03:40:00,108.83,108.83,108.785,108.815,985300000.0
2008-01-10 03:45:00,108.82,108.83,108.745,108.745,1096700000.0
2008-01-10 03:50:00,108.745,108.755,108.71,108.71,1141800000.0
2008-01-10 03:55:00,108.715,108.735,108.67,108.71,2878100000.0
2008-01-10 04:00:00,108.71,108.755,108.7,108.705,2844300000.0
2008-01-10 04:05:00,108.7,108.795,108.69,108.715,2411800000.0
2008-01-10 04:10:00,108.71,108.735,108.585,108.6,1854600000.0
2008-01-10 04:15:00,108.6,108.66,108.575,108.655,2157100000.0
2008-01-10 04:20:00,108.655,108.695,108.63,108.665,2217600000.0
2008-01-10 04:25:00,108.665,108.725,108.585,108.61,2062000001.0
2008-01-10 04:30:00,108.605,108.715,108.59,108.715,2883600000.0
2008-01-10 04:35:00,108.715,108.725,108.655,108.685,2294400000.0
2008-01-10 04:40:00,108.685,108.695,108.615,108.625,2417800000.0
2008-01-10 04:45:00,108.62,108.625,108.52,108.575,7515800000.0
2008-01-10 04:50:00,108.575,108.64,108.57,108.57,9115000000.0
2008-01-10 04:55:00,108.65,108.66,108.55,108.625,5789800000.0
2008-01-10 05:00:00,108.625,108.635,108.545,108.55,2360200000.0
2008-01-10 05:05:00,108.55,108.58,108.525,108.58,4189000000.0
2008-01-10 05:10:00,108.58,108.595,108.525,108.585,2464000000.0
2008-01-10 05:15:00,108.58,108.625,108.58,108.585,2933800000.0
2008-01-10 05:20:00,108.585,108.59,108.545,108.555,3099700000.0
2008-01-10 05:25:00,108.555,108.605,108.545,108.57,1360000000.0
2008-01-10 05:30:00,108.57,108.635,108.55,108.615,2193500000.0
2008-01-10 05:35:00,108.615,108.615,108.555,108.57,1257800000.0
2008-01-10 05:40:00,108.565,108.605,108.565,108.595,1085900000.0
2008-01-10 05:45:00,108.595,108.645,108.58,108.64,2260800000.0
2008-01-10 05:50:00,108.645,108.67,108.635,108.645,1682100000.0
2008-01-10 05:55:00,108.645,108.665,108.63,108.64,2031700000.0
2008-01-10 06:00:00,108.64,108.69,108.635,108.675,1767000000.0
2008-01-10 06:05:00,108.675,108.72,108.675,108.705,879900000.0
2008-01-10 06:10:00,108.705,108.705,108.66,108.69,1714000000.0
2008-01-10 06:15:00,108.69,108.73,108.67,108.675,977300000.0
2008-01-10 06:20:00,108.675,108.675,108.645,108.67,2008100000.0
2008-01-10 06:25:00,108.67,108.71,108.655,108.695,3417400000.0
2008-01-10 06:30:00,108.695,108.745,108.685,108.74,1092900000.0
2008-01-10 06:35:00,108.74,108.765,108.725,108.755,1693300000.0
2008-01-10 06:40:00,108.755,108.785,108.745,108.755,3476100000.0
2008-01-10 06:45:00,108.755,108.765,108.715,108.735,1139200000.0
2008-01-10 06:50:00,108.735,108.755,108.715,108.75,4729200027.0
2008-01-10 06:55:00,108.75,108.78,108.705,108.715,2481800000.0
2008-01-10 07:00:00,108.715,108.735,108.695,108.735,1612700001.0
2008-01-10 07:05:00,108.735,108.745,108.675,108.68,3017700000.0
2008-01-10 07:10:00,108.685,108.705,108.665,108.695,1892800000.0
2008-01-10 07:15:00,108.695,108.735,108.68,108.725,2544900000.0
2008-01-10 07:20:00,108.725,108.745,108.68,108.685,1464500000.0
2008-01-10 07:25:00,108.685,108.695,108.615,108.645,1514300000.0
2008-01-10 07:30:00,108.645,108.665,108.635,108.665,2560300000.0
2008-01-10 07:35:00,108.665,108.685,108.62,108.635,1986400000.0
2008-01-10 07:40:00,108.63,108.635,108.575,108.605,2850400000.0
2008-01-10 07:45:00,108.6,108.615,108.565,108.6,2426100000.0
2008-01-10 07:50:00,108.6,108.635,108.575,108.575,2373200000.0
2008-01-10 07:55:00,108.575,108.605,108.485,108.49,3219100000.0
2008-01-10 08:00:00,108.49,108.555,108.47,108.505,2568400000.0
2008-01-10 08:05:00,108.5,108.57,108.5,108.545,2382500000.0
2008-01-10 08:10:00,108.545,108.6,108.54,108.55,3257800000.0
2008-01-10 08:15:00,108.55,108.575,108.505,108.515,2492500000.0
2008-01-10 08:20:00,108.515,108.575,108.51,108.565,1950400000.0
2008-01-10 08:25:00,108.565,108.59,108.54,108.555,361600000.0
2008-01-10 08:30:00,108.555,108.575,108.545,108.575,674700000.0
2008-01-10 08:35:00,108.57,108.63,108.57,108.625,430500000.0
2008-01-10 08:40:00,108.625,108.66,108.555,108.595,616600000.0
2008-01-10 08:45:00,108.59,108.605,108.555,108.575,832800000.0
2008-01-10 08:50:00,108.58,108.655,108.57,108.645,1124400000.0
2008-01-10 08:55:00,108.645,108.705,108.63,108.69,710100000.0
2008-01-10 09:00:00,108.685,108.7,108.55,108.575,825300000.0
2008-01-10 09:05:00,108.575,108.575,108.52,108.545,334400000.0
2008-01-10 09:10:00,108.545,108.635,108.545,108.6,627100000.0
2008-01-10 09:15:00,108.6,108.64,108.57,108.635,588000000.0
2008-01-10 09:20:00,108.635,108.66,108.57,108.575,2610800000.0
2008-01-10 09:25:00,108.57,108.6,108.54,108.545,1010000000.0
2008-01-10 09:30:00,108.545,108.61,108.53,108.57,1258000000.0
2008-01-10 09:35:00,108.57,108.585,108.515,108.565,2881000000.0
2008-01-10 09:40:00,108.565,108.62,108.565,108.62,1360100000.0
2008-01-10 09:45:00,108.62,108.66,108.6,108.645,781400000.0
2008-01-10 09:50:00,108.65,108.725,108.595,108.68,3885000000.0
2008-01-10 09:55:00,108.68,108.735,108.62,108.665,3318700000.0
2008-01-10 10:00:00,108.67,108.715,108.63,108.66,878800000.0
2008-01-10 10:05:00,108.66,108.67,108.575,108.59,1385700000.0
2008-01-10 10:10:00,108.59,108.6,108.48,108.595,2544900000.0
2008-01-10 10:15:00,108.595,108.605,108.52,108.525,1841100000.0
2008-01-10 10:20:00,108.525,108.53,108.485,108.5,1273700000.0
2008-01-10 10:25:00,108.5,108.565,108.495,108.545,3491500000.0
2008-01-10 10:30:00,108.545,108.595,108.5,108.565,2170400000.0
2008-01-10 10:35:00,108.565,108.79,108.555,108.765,2052800000.0
2008-01-10 10:40:00,108.755,108.85,108.755,108.785,2296400000.0
2008-01-10 10:45:00,108.79,108.79,108.725,108.725,3481400000.0
2008-01-10 10:50:00,108.725,108.74,108.665,108.675,2752100000.0
2008-01-10 10:55:00,108.675,108.78,108.625,108.78,1992000000.0
2008-01-10 11:00:00,108.78,108.805,108.7,108.79,2472200000.0
2008-01-10 11:05:00,108.79,108.79,108.705,108.775,1224100000.0
2008-01-10 11:10:00,108.775,108.8,108.655,108.67,1559300000.0
2008-01-10 11:15:00,108.67,108.875,108.645,108.855,1991600000.0
2008-01-10 11:20:00,108.86,108.935,108.84,108.89,1371500000.0
2008-01-10 11:25:00,108.89,108.94,108.83,108.935,1144200000.0
2008-01-10 11:30:00,108.935,108.935,108.79,108.795,2719699999.0
2008-01-10 11:35:00,108.795,108.89,108.76,108.845,855500000.0
2008-01-10 11:40:00,108.835,108.96,108.805,108.91,1339000000.0
2008-01-10 11:45:00,108.91,108.945,108.825,108.895,1715700000.0
2008-01-10 11:50:00,108.895,108.91,108.78,108.83,2794899999.0
2008-01-10 11:55:00,108.835,108.945,108.815,108.935,2151700000.0
2008-01-10 12:00:00,108.935,109.0,108.92,108.985,1944600000.0
2008-01-10 12:05:00,108.98,108.995,108.9,108.93,1085600000.0
2008-01-10 12:10:00,108.93,108.94,108.815,108.88,1588200000.0
2008-01-10 12:15:00,108.88,108.91,108.81,108.83,1164499999.0
2008-01-10 12:20:00,108.825,108.92,108.805,108.88,1001800000.0
2008-01-10 12:25:00,108.88,108.925,108.87,108.9,1139200000.0
2008-01-10 12:30:00,108.9,108.9,108.83,108.885,793500000.0
2008-01-10 12:35:00,108.88,108.925,108.835,108.885,1400100000.0
2008-01-10 12:40:00,108.885,108.89,108.785,108.855,1419100000.0
2008-01-10 12:45:00,108.86,108.88,108.82,108.825,1932200000.0
2008-01-10 12:50:00,108.825,108.945,108.825,108.885,1833700000.0
2008-01-10 12:55:00,108.885,108.9,108.79,108.865,1643600000.0
2008-01-10 13:00:00,108.865,108.985,108.845,108.985,638000000.0
2008-01-10 13:05:00,108.98,109.06,108.935,109.025,1897700000.0
2008-01-10 13:10:00,109.025,109.065,108.965,108.965,1219700000.0
2008-01-10 13:15:00,108.965,109.005,108.93,108.98,3563100000.0
2008-01-10 13:20:00,108.98,108.995,108.835,108.86,3355499999.0
2008-01-10 13:25:00,108.86,108.895,108.82,108.85,662800000.0
2008-01-10 13:30:00,108.85,108.865,108.82,108.855,2720600000.0
2008-01-10 13:35:00,108.855,108.86,108.81,108.855,1752700000.0
2008-01-10 13:40:00,108.855,108.895,108.83,108.865,322100000.0
2008-01-10 13:45:00,108.87,108.93,108.84,108.905,390800000.0
2008-01-10 13:50:00,108.905,108.925,108.855,108.905,1125100000.0
2008-01-10 13:55:00,108.905,109.175,108.905,109.095,1379200001.0
2008-01-10 14:00:00,109.095,109.195,109.065,109.18,800200000.0
2008-01-10 14:05:00,109.18,109.25,108.92,108.93,894100000.0
2008-01-10 14:10:00,108.945,109.08,108.94,108.995,766900000.0
2008-01-10 14:15:00,108.995,109.225,108.975,109.19,786800000.0
2008-01-10 14:20:00,109.185,109.205,109.11,109.145,1789800000.0
2008-01-10 14:25:00,109.145,109.17,109.1,109.13,1042900000.0
2008-01-10 14:30:00,109.13,109.215,109.1,109.115,1287800000.0
2008-01-10 14:35:00,109.115,109.12,109.04,109.075,833500000.0
2008-01-10 14:40:00,109.07,109.08,108.975,109.005,1304600000.0
2008-01-10 14:45:00,109.005,109.045,108.985,109.025,2972599998.0
2008-01-10 14:50:00,109.02,109.04,108.86,108.89,1281000000.0
2008-01-10 14:55:00,108.89,108.935,108.835,108.89,1629100000.0
2008-01-10 15:00:00,108.89,108.905,108.82,108.855,1059500000.0
2008-01-10 15:05:00,108.855,108.955,108.84,108.955,606900000.0
2008-01-10 15:10:00,108.955,109.01,108.905,108.91,537500000.0
2008-01-10 15:15:00,108.91,108.935,108.795,108.825,1221900000.0
2008-01-10 15:20:00,108.825,108.87,108.8,108.82,862700001.0
2008-01-10 15:25:00,108.82,108.865,108.715,108.725,1133400000.0
2008-01-10 15:30:00,108.715,108.725,108.245,108.255,1343000000.0
2008-01-10 15:35:00,108.255,108.3,108.14,108.285,1157000000.0
2008-01-10 15:40:00,108.285,108.31,108.15,108.17,1377800001.0
2008-01-10 15:45:00,108.175,108.275,108.135,108.255,1962999999.0
2008-01-10 15:50:00,108.255,108.26,108.095,108.125,909500000.0
2008-01-10 15:55:00,108.125,108.245,108.115,108.235,1378200000.0
2008-01-10 16:00:00,108.235,108.27,108.205,108.205,2373600000.0
2008-01-10 16:05:00,108.205,108.225,108.05,108.065,1417300000.0
2008-01-10 16:10:00,108.055,108.125,107.98,108.015,1553900000.0
2008-01-10 16:15:00,108.02,108.075,107.915,108.075,1884100000.0
2008-01-10 16:20:00,108.075,108.195,108.035,108.125,1087800000.0
2008-01-10 16:25:00,108.125,108.175,108.015,108.025,2067300000.0
2008-01-10 16:30:00,108.025,108.05,107.915,107.995,1904100000.0
2008-01-10 16:35:00,107.995,108.095,107.955,108.035,1620800000.0
2008-01-10 16:40:00,108.035,108.1,108.0,108.045,1037200000.0
2008-01-10 16:45:00,108.045,108.11,107.965,108.095,1086800000.0
2008-01-10 16:50:00,108.095,108.145,108.02,108.02,1064700001.0
2008-01-10 16:55:00,108.02,108.175,107.965,108.165,930800000.0
2008-01-10 17:00:00,108.165,108.43,108.115,108.39,1697700000.0
2008-01-10 17:05:00,108.385,108.515,108.37,108.455,1140800000.0
2008-01-10 17:10:00,108.445,108.525,108.38,108.45,873200000.0
2008-01-10 17:15:00,108.455,108.645,108.455,108.545,1288700000.0
2008-01-10 17:20:00,108.55,108.56,108.415,108.47,994600000.0
2008-01-10 17:25:00,108.465,108.47,108.11,108.185,1188900000.0
2008-01-10 17:30:00,108.185,108.435,108.14,108.43,1228500000.0
2008-01-10 17:35:00,108.43,108.45,108.325,108.38,1151200000.0
2008-01-10 17:40:00,108.385,108.39,108.275,108.34,678500000.0
2008-01-10 17:45:00,108.34,108.375,108.22,108.225,1356300000.0
2008-01-10 17:50:00,108.22,108.26,108.18,108.225,810600000.0
2008-01-10 17:55:00,108.225,108.285,108.085,108.09,732800000.0
2008-01-10 18:00:00,108.09,108.11,107.905,108.015,880199998.0
2008-01-10 18:05:00,108.015,108.045,107.925,107.98,3703599982.0
2008-01-10 18:10:00,108.015,108.115,107.975,108.045,5766999980.0
2008-01-10 18:15:00,108.045,108.06,107.915,107.925,4862199990.0
2008-01-10 18:20:00,107.925,107.98,107.865,107.915,1718800002.0
2008-01-10 18:25:00,107.915,107.985,107.825,107.835,1085899999.0
2008-01-10 18:30:00,107.835,107.955,107.825,107.945,684300000.0
2008-01-10 18:35:00,107.96,107.975,107.91,107.93,382600000.0
2008-01-10 18:40:00,107.925,107.925,107.795,107.795,397600000.0
2008-01-10 18:45:00,107.795,107.815,107.69,107.815,440600000.0
2008-01-10 18:50:00,107.815,108.045,107.805,108.005,655400000.0
2008-01-10 18:55:00,108.0,108.01,107.835,107.835,839199998.0
2008-01-10 19:00:00,107.84,107.985,107.83,107.94,327400000.0
2008-01-10 19:05:00,107.94,107.975,107.87,107.92,506500000.0
2008-01-10 19:10:00,107.92,108.02,107.92,108.015,481500000.0
2008-01-10 19:15:00,108.015,108.5,108.015,108.345,794700000.0
2008-01-10 19:20:00,108.345,108.835,108.32,108.79,800800000.0
2008-01-10 19:25:00,108.8,108.8,108.45,108.495,1007800000.0
2008-01-10 19:30:00,108.495,108.52,108.1,108.15,812500000.0
2008-01-10 19:35:00,108.15,108.36,108.11,108.19,717300000.0
2008-01-10 19:40:00,108.19,108.385,108.025,108.38,776700000.0
2008-01-10 19:45:00,108.375,108.375,108.065,108.1,531500000.0
2008-01-10 19:50:00,108.1,108.24,108.0,108.195,599800000.0
2008-01-10 19:55:00,108.19,108.465,108.18,108.295,414400000.0
2008-01-10 20:00:00,108.285,108.44,108.24,108.42,497000000.0
2008-01-10 20:05:00,108.42,108.475,108.305,108.315,568500000.0
2008-01-10 20:10:00,108.315,108.34,108.21,108.24,297900000.0
2008-01-10 20:15:00,108.25,108.355,108.175,108.23,398100000.0
2008-01-10 20:20:00,108.225,108.27,108.065,108.135,626400000.0
2008-01-10 20:25:00,108.135,108.265,108.12,108.2,432500000.0
2008-01-10 20:30:00,108.2,108.215,108.015,108.015,432700000.0
2008-01-10 20:35:00,108.015,108.045,107.85,108.03,499000000.0
2008-01-10 20:40:00,108.03,108.11,107.935,108.08,319500000.0
2008-01-10 20:45:00,108.075,108.075,107.91,108.0,521900000.0
2008-01-10 20:50:00,107.995,108.0,107.79,107.865,523500000.0
2008-01-10 20:55:00,107.865,108.015,107.8,108.005,413700000.0
2008-01-10 21:00:00,108.005,108.055,107.92,107.95,428700000.0
2008-01-10 21:05:00,107.95,107.99,107.91,107.955,341300000.0
2008-01-10 21:10:00,107.955,108.065,107.935,107.995,347400000.0
2008-01-10 21:15:00,107.995,108.265,107.96,108.215,967500000.0
2008-01-10 21:20:00,108.215,108.255,108.155,108.2,917600001.0
2008-01-10 21:25:00,108.195,108.215,108.12,108.18,343600000.0
2008-01-10 21:30:00,108.18,108.24,108.165,108.19,472500000.0
2008-01-10 21:35:00,108.185,108.395,108.17,108.375,689200000.0
2008-01-10 21:40:00,108.375,108.47,108.365,108.42,521000000.0
2008-01-10 21:45:00,108.42,108.435,108.38,108.39,409600000.0
2008-01-10 21:50:00,108.39,108.525,108.39,108.495,492400000.0
2008-01-10 21:55:00,108.5,108.6,108.455,108.465,680700000.0
2008-01-10 22:00:00,108.465,108.61,108.245,108.53,533300000.0
2008-01-10 22:05:00,108.53,108.67,108.505,108.645,414900000.0
2008-01-10 22:10:00,108.66,108.71,108.62,108.705,955500000.0
2008-01-10 22:15:00,108.705,108.705,108.555,108.565,414500000.0
2008-01-10 22:20:00,108.565,108.665,108.565,108.57,364800000.0
2008-01-10 22:25:00,108.57,108.66,108.57,108.635,318400000.0
2008-01-10 22:30:00,108.635,108.685,108.63,108.66,340200000.0
2008-01-10 22:35:00,108.66,108.795,108.615,108.77,2068299999.0
2008-01-10 22:40:00,108.775,108.785,108.69,108.705,1861400000.0
2008-01-10 22:45:00,108.7,108.71,108.595,108.67,1611200000.0
2008-01-10 22:50:00,108.67,108.67,108.54,108.63,974200000.0
2008-01-10 22:55:00,108.63,108.68,108.6,108.65,652900000.0
2008-01-10 23:00:00,108.65,108.675,108.625,108.64,436800000.0
2008-01-10 23:05:00,108.64,108.66,108.52,108.54,880700000.0
2008-01-10 23:10:00,108.54,108.57,108.465,108.485,2048499997.0
2008-01-10 23:15:00,108.485,108.515,108.46,108.5,843000000.0
2008-01-10 23:20:00,108.5,108.51,108.465,108.495,279900000.0
2008-01-10 23:25:00,108.495,108.51,108.405,108.445,1477700000.0
2008-01-10 23:30:00,108.445,108.5,108.425,108.49,824800000.0
2008-01-10 23:35:00,108.49,108.515,108.45,108.485,479500000.0
2008-01-10 23:40:00,108.485,108.485,108.4,108.43,1867300001.0
2008-01-10 23:45:00,108.43,108.435,108.31,108.315,1141200000.0
2008-01-10 23:50:00,108.315,108.355,108.29,108.31,802900000.0
2008-01-10 23:55:00,108.305,108.36,108.17,108.18,3062500000.0
2008-01-11 00:00:00,108.18,108.29,108.18,108.27,4731600000.0
2008-01-11 00:05:00,108.27,108.28,108.225,108.28,6708200000.0
2008-01-11 00:10:00,108.28,108.31,108.265,108.265,3181700000.0
2008-01-11 00:15:00,108.265,108.285,108.14,108.24,3905700000.0
2008-01-11 00:20:00,108.24,108.31,108.24,108.3,2371900000.0
2008-01-11 00:25:00,108.3,108.3,108.22,108.245,4241399999.0
2008-01-11 00:30:00,108.245,108.28,108.21,108.25,6121500000.0
2008-01-11 00:35:00,108.25,108.335,108.24,108.33,4051100000.0
2008-01-11 00:40:00,108.33,108.34,108.31,108.32,848900000.0
2008-01-11 00:45:00,108.32,108.345,108.3,108.325,4538300000.0
2008-01-11 00:50:00,108.325,108.325,108.27,108.275,8995500000.0
2008-01-11 00:55:00,108.275,108.35,108.275,108.325,9574799936.0
2008-01-11 01:00:00,108.325,108.39,108.31,108.38,5203800000.0
2008-01-11 01:05:00,108.38,108.43,108.325,108.43,1842600000.0
2008-01-11 01:10:00,108.43,108.51,108.43,108.49,824200000.0
2008-01-11 01:15:00,108.49,108.525,108.415,108.445,2181300000.0
2008-01-11 01:20:00,108.445,108.51,108.44,108.505,1301500000.0
2008-01-11 01:25:00,108.505,108.545,108.495,108.53,1032200000.0
2008-01-11 01:30:00,108.525,108.585,108.52,108.585,1038100000.0
2008-01-11 01:35:00,108.585,108.585,108.53,108.55,2825900000.0
2008-01-11 01:40:00,108.55,108.62,108.535,108.615,8594499992.0
2008-01-11 01:45:00,108.615,108.705,108.595,108.695,3789499987.0
2008-01-11 01:50:00,108.695,108.725,108.675,108.705,4779999944.0
2008-01-11 01:55:00,108.705,108.705,108.61,108.635,893000000.0
2008-01-11 02:00:00,108.635,108.665,108.595,108.605,1435500000.0
2008-01-11 02:05:00,108.605,108.605,108.505,108.515,2426999999.0
2008-01-11 02:10:00,108.515,108.53,108.36,108.365,4088900000.0
2008-01-11 02:15:00,108.365,108.51,108.36,108.42,8500899987.0
2008-01-11 02:20:00,108.42,108.44,108.405,108.43,8077700000.0
2008-01-11 02:25:00,108.43,108.47,108.42,108.44,1355600000.0
2008-01-11 02:30:00,108.44,108.555,108.44,108.53,7911400000.0
2008-01-11 02:35:00,108.53,108.555,108.52,108.545,6563100000.0
2008-01-11 02:40:00,108.545,108.585,108.54,108.565,1286700000.0
2008-01-11 02:45:00,108.565,108.58,108.475,108.485,6290500000.0
2008-01-11 02:50:00,108.485,108.525,108.475,108.515,1017800000.0
2008-01-11 02:55:00,108.515,108.525,108.455,108.485,2173000001.0
2008-01-11 03:00:00,108.485,108.555,108.45,108.515,1947000001.0
2008-01-11 03:05:00,108.515,108.565,108.51,108.53,1650200052.0
2008-01-11 03:10:00,108.525,108.55,108.505,108.505,1646800000.0
2008-01-11 03:15:00,108.505,108.515,108.47,108.5,1704200000.0
2008-01-11 03:20:00,108.5,108.545,108.475,108.5,1072400000.0
2008-01-11 03:25:00,108.5,108.56,108.445,108.555,378800000.0
2008-01-11 03:30:00,108.555,108.585,108.435,108.48,421900000.0
2008-01-11 03:35:00,108.48,108.48,108.43,108.44,600200000.0
2008-01-11 03:40:00,108.44,108.465,108.41,108.45,1741900000.0
2008-01-11 03:45:00,108.45,108.52,108.435,108.505,756900000.0
2008-01-11 03:50:00,108.5,108.515,108.445,108.455,632700000.0
2008-01-11 03:55:00,108.455,108.465,108.395,108.41,575900000.0
2008-01-11 04:00:00,108.41,108.43,108.39,108.405,445500000.0
2008-01-11 04:05:00,108.405,108.42,108.38,108.385,589600000.0
2008-01-11 04:10:00,108.385,108.405,108.355,108.37,677500000.0
2008-01-11 04:15:00,108.37,108.375,108.3,108.315,449200000.0
2008-01-11 04:20:00,108.32,108.35,108.29,108.34,494100000.0
2008-01-11 04:25:00,108.34,108.365,108.325,108.345,1671200000.0
2008-01-11 04:30:00,108.345,108.415,108.345,108.415,963500000.0
2008-01-11 04:35:00,108.415,108.475,108.395,108.455,2758500001.0
2008-01-11 04:40:00,108.455,108.485,108.435,108.445,1075000000.0
2008-01-11 04:45:00,108.435,108.535,108.435,108.495,1157100000.0
2008-01-11 04:50:00,108.495,108.525,108.455,108.52,1101700000.0
2008-01-11 04:55:00,108.52,108.52,108.5,108.51,607500000.0
2008-01-11 05:00:00,108.51,108.51,108.46,108.49,1061200000.0
2008-01-11 05:05:00,108.49,108.5,108.43,108.46,2056600000.0
2008-01-11 05:10:00,108.46,108.47,108.39,108.44,2848000001.0
2008-01-11 05:15:00,108.44,108.5,108.43,108.47,796199999.0
2008-01-11 05:20:00,108.47,108.49,108.45,108.49,667600000.0
2008-01-11 05:25:00,108.49,108.49,108.44,108.45,854400000.0
2008-01-11 05:30:00,108.44,108.47,108.35,108.37,1064900000.0
2008-01-11 05:35:00,108.37,108.37,108.27,108.31,926300000.0
2008-01-11 05:40:00,108.31,108.32,108.21,108.225,1765200007.0
2008-01-11 05:45:00,108.225,108.24,108.15,108.2,3187199998.0
2008-01-11 05:50:00,108.2,108.26,108.09,108.1,4738799999.0
2008-01-11 05:55:00,108.1,108.14,107.95,108.07,2486100011.0
2008-01-11 06:00:00,108.07,108.18,108.07,108.15,828800000.0
2008-01-11 06:05:00,108.15,108.17,108.07,108.17,802000000.0
2008-01-11 06:10:00,108.17,108.2,108.16,108.19,549700000.0
2008-01-11 06:15:00,108.19,108.21,108.15,108.2,820200000.0
2008-01-11 06:20:00,108.2,108.2,108.145,108.17,1341800000.0
2008-01-11 06:25:00,108.17,108.24,108.16,108.24,1143100000.0
2008-01-11 06:30:00,108.24,108.24,108.175,108.19,575400000.0
2008-01-11 06:35:00,108.19,108.23,108.19,108.225,954900000.0
2008-01-11 06:40:00,108.225,108.27,108.215,108.265,1307000000.0
2008-01-11 06:45:00,108.265,108.28,108.195,108.23,982500000.0
2008-01-11 06:50:00,108.23,108.25,107.87,108.2,4247600022.0
2008-01-11 06:55:00,108.205,108.215,108.165,108.175,7958500000.0
2008-01-11 07:00:00,108.175,108.175,108.13,108.17,1013100000.0
2008-01-11 07:05:00,108.17,108.2,108.15,108.15,7210000000.0
2008-01-11 07:10:00,107.95,108.19,107.89,108.17,3095300000.0
2008-01-11 07:15:00,108.17,108.17,108.11,108.155,516799997.0
2008-01-11 07:20:00,108.155,108.22,108.155,108.215,543500000.0
2008-01-11 07:25:00,108.215,108.22,108.145,108.145,722100000.0
2008-01-11 07:30:00,108.145,108.19,108.12,108.13,817900000.0
2008-01-11 07:35:00,108.13,108.155,108.125,108.13,830800000.0
2008-01-11 07:40:00,108.14,108.14,107.97,108.06,898800000.0
2008-01-11 07:45:00,108.06,108.07,107.905,107.95,751899999.0
2008-01-11 07:50:00,107.95,107.95,107.835,107.855,579200000.0
2008-01-11 07:55:00,107.855,107.97,107.845,107.965,4390500001.0
2008-01-11 08:00:00,107.965,108.01,107.865,107.96,6977399986.0
2008-01-11 08:05:00,107.96,108.08,107.94,107.98,4598999993.0
2008-01-11 08:10:00,107.98,108.015,107.845,107.99,5395999995.0
2008-01-11 08:15:00,107.99,108.07,107.965,108.0,830000000.0
2008-01-11 08:20:00,108.0,108.025,107.96,107.98,961300000.0
2008-01-11 08:25:00,107.98,107.985,107.91,107.945,586400000.0
2008-01-11 08:30:00,107.945,108.02,107.94,107.96,2863099998.0
2008-01-11 08:35:00,107.97,107.98,107.715,107.72,6386200000.0
2008-01-11 08:40:00,107.72,107.75,107.59,107.695,5372700000.0
2008-01-11 08:45:00,107.69,107.725,107.565,107.63,4808800001.0
2008-01-11 08:50:00,107.63,107.64,107.46,107.49,642600000.0
2008-01-11 08:55:00,107.49,107.505,107.365,107.44,425700000.0
2008-01-11 09:00:00,107.44,107.52,107.405,107.48,494100000.0
2008-01-11 09:05:00,107.48,107.525,107.395,107.445,760400000.0
2008-01-11 09:10:00,107.445,107.605,107.385,107.6,1198600000.0
2008-01-11 09:15:00,107.6,107.62,107.54,107.585,1541600000.0
2008-01-11 09:20:00,107.585,107.72,107.575,107.69,1598300000.0
2008-01-11 09:25:00,107.685,107.75,107.66,107.75,2143100000.0
2008-01-11 09:30:00,107.75,107.75,107.52,107.56,2184900000.0
2008-01-11 09:35:00,107.56,107.605,107.53,107.575,2350400000.0
2008-01-11 09:40:00,107.595,107.78,107.585,107.735,2374499999.0
2008-01-11 09:45:00,107.735,107.74,107.61,107.625,3860599998.0
2008-01-11 09:50:00,107.625,107.75,107.625,107.74,1584000000.0
2008-01-11 09:55:00,107.74,107.785,107.615,107.685,486000000.0
2008-01-11 10:00:00,107.685,107.77,107.675,107.75,1159100000.0
2008-01-11 10:05:00,107.75,107.89,107.715,107.875,615900000.0
2008-01-11 10:10:00,107.875,107.905,107.81,107.885,1225300000.0
2008-01-11 10:15:00,107.885,107.965,107.845,107.925,1462600000.0
2008-01-11 10:20:00,107.93,107.975,107.785,107.785,1818599996.0
2008-01-11 10:25:00,107.785,107.835,107.745,107.805,446300000.0
2008-01-11 10:30:00,107.81,107.88,107.755,107.835,503800000.0
2008-01-11 10:35:00,107.835,107.89,107.79,107.815,2322900000.0
2008-01-11 10:40:00,107.815,107.945,107.815,107.915,2897400000.0
2008-01-11 10:45:00,107.915,108.045,107.785,107.895,2323700001.0
2008-01-11 10:50:00,107.895,107.905,107.69,107.695,1174400000.0
2008-01-11 10:55:00,107.695,107.78,107.69,107.71,714800000.0
2008-01-11 11:00:00,107.71,107.815,107.695,107.77,839200000.0
2008-01-11 11:05:00,107.77,107.835,107.77,107.775,299700000.0
2008-01-11 11:10:00,107.775,107.8,107.725,107.785,349200000.0
2008-01-11 11:15:00,107.785,107.845,107.755,107.845,785800000.0
2008-01-11 11:20:00,107.84,107.88,107.745,107.755,2649500016.0
2008-01-11 11:25:00,107.755,107.8,107.67,107.79,2226100000.0
2008-01-11 11:30:00,107.79,107.92,107.745,107.905,3804799999.0
2008-01-11 11:35:00,107.9,107.925,107.835,107.85,901700000.0
2008-01-11 11:40:00,107.85,107.865,107.73,107.735,1499100000.0
2008-01-11 11:45:00,107.745,107.79,107.695,107.78,725400000.0
2008-01-11 11:50:00,107.785,107.825,107.765,107.785,550000000.0
2008-01-11 11:55:00,107.785,107.88,107.745,107.85,839000000.0
2008-01-11 12:00:00,107.85,108.06,107.835,108.045,965100000.0
2008-01-11 12:05:00,108.045,108.165,107.98,108.1,686400000.0
2008-01-11 12:10:00,108.105,108.12,107.925,107.955,500600000.0
2008-01-11 12:15:00,107.955,108.025,107.92,107.95,909000000.0
2008-01-11 12:20:00,107.95,107.95,107.795,107.795,343900000.0
2008-01-11 12:25:00,107.795,107.89,107.795,107.87,378600000.0
2008-01-11 12:30:00,107.87,107.87,107.665,107.7,561100000.0
2008-01-11 12:35:00,107.7,107.845,107.7,107.82,499400000.0
2008-01-11 12:40:00,107.82,107.845,107.77,107.8,528900000.0
2008-01-11 12:45:00,107.8,107.92,107.77,107.86,783800000.0
2008-01-11 12:50:00,107.86,107.89,107.775,107.89,1653000000.0
2008-01-11 12:55:00,107.89,107.9,107.815,107.86,740400000.0
2008-01-11 13:00:00,107.86,107.93,107.81,107.93,1002900000.0
2008-01-11 13:05:00,107.93,107.96,107.895,107.905,543900000.0
2008-01-11 13:10:00,107.9,108.005,107.89,107.925,1336400000.0
2008-01-11 13:15:00,107.925,107.93,107.885,107.915,501500000.0
2008-01-11 13:20:00,107.91,107.955,107.815,107.895,603800000.0
2008-01-11 13:25:00,107.905,107.915,107.825,107.845,399300000.0
2008-01-11 13:30:00,107.84,107.93,107.74,107.75,1420100000.0
2008-01-11 13:35:00,107.745,107.875,107.745,107.875,1083300000.0
2008-01-11 13:40:00,107.875,107.89,107.7,107.745,872700000.0
2008-01-11 13:45:00,107.745,107.885,107.725,107.87,1728200000.0
2008-01-11 13:50:00,107.87,107.925,107.78,107.87,1429700000.0
2008-01-11 13:55:00,107.87,107.87,107.675,107.765,1690800000.0
2008-01-11 14:00:00,107.715,107.715,106.835,106.94,1632899996.0
2008-01-11 14:05:00,106.935,107.015,106.83,107.01,826000000.0
2008-01-11 14:10:00,107.01,107.015,106.64,106.655,709900000.0
2008-01-11 14:15:00,106.655,106.715,106.5,106.675,746400000.0
2008-01-11 14:20:00,106.67,106.79,106.635,106.78,773300000.0
2008-01-11 14:25:00,106.78,106.815,106.705,106.745,660100000.0
2008-01-11 14:30:00,106.75,106.76,106.585,106.645,793000000.0
2008-01-11 14:35:00,106.645,106.65,106.5,106.555,911500000.0
2008-01-11 14:40:00,106.545,106.695,106.535,106.685,752800000.0
2008-01-11 14:45:00,106.69,106.9,106.675,106.865,586600000.0
2008-01-11 14:50:00,106.865,106.915,106.755,106.785,818900000.0
2008-01-11 14:55:00,106.785,106.8,106.74,106.75,738100000.0
2008-01-11 15:00:00,106.755,106.775,106.67,106.775,614000000.0
2008-01-11 15:05:00,106.775,106.87,106.73,106.865,1033100000.0
2008-01-11 15:10:00,106.865,106.875,106.715,106.835,460700000.0
2008-01-11 15:15:00,106.83,106.865,106.74,106.755,543400000.0
2008-01-11 15:20:00,106.755,106.77,106.66,106.69,715200000.0
2008-01-11 15:25:00,106.69,106.73,106.615,106.625,996200000.0
2008-01-11 15:30:00,106.625,106.745,106.595,106.66,1143600000.0
2008-01-11 15:35:00,106.665,106.815,106.565,106.79,479800000.0
2008-01-11 15:40:00,106.79,106.875,106.73,106.775,833800000.0
2008-01-11 15:45:00,106.765,106.79,106.675,106.75,650800000.0
2008-01-11 15:50:00,106.75,106.82,106.725,106.79,698600000.0
2008-01-11 15:55:00,106.79,106.865,106.765,106.84,612600000.0
2008-01-11 16:00:00,106.845,106.99,106.805,106.92,701900000.0
2008-01-11 16:05:00,106.92,106.92,106.78,106.795,890600000.0
2008-01-11 16:10:00,106.795,106.805,106.715,106.725,858100000.0
2008-01-11 16:15:00,106.725,106.79,106.705,106.72,726700000.0
2008-01-11 16:20:00,106.725,106.9,106.725,106.87,526000000.0
2008-01-11 16:25:00,106.87,106.89,106.78,106.875,632400000.0
2008-01-11 16:30:00,106.875,106.92,106.74,106.855,795400000.0
2008-01-11 16:35:00,106.85,106.885,106.705,106.835,693400000.0
2008-01-11 16:40:00,106.835,106.91,106.765,106.845,687000000.0
2008-01-11 16:45:00,106.85,107.03,106.84,107.02,814100000.0
2008-01-11 16:50:00,107.035,107.065,106.855,106.9,836700000.0
2008-01-11 16:55:00,106.9,106.905,106.79,106.795,796800000.0
2008-01-11 17:00:00,106.795,106.8,106.66,106.775,1674500000.0
2008-01-11 17:05:00,106.78,106.79,106.665,106.675,521800000.0
2008-01-11 17:10:00,106.675,106.89,106.635,106.815,497100000.0
2008-01-11 17:15:00,106.815,106.84,106.685,106.69,941900000.0
2008-01-11 17:20:00,106.695,106.78,106.68,106.745,410800000.0
2008-01-11 17:25:00,106.745,106.87,106.73,106.815,871300000.0
2008-01-11 17:30:00,106.815,106.845,106.72,106.775,857900000.0
2008-01-11 17:35:00,106.78,106.88,106.75,106.865,1136400000.0
2008-01-11 17:40:00,106.865,106.915,106.835,106.865,3421500001.0
2008-01-11 17:45:00,106.875,106.925,106.815,106.925,2804599999.0
2008-01-11 17:50:00,106.925,107.075,106.9,107.005,2561400000.0
2008-01-11 17:55:00,107.005,107.005,106.775,106.8,2235200001.0
2008-01-11 18:00:00,106.8,106.835,106.745,106.815,2559000000.0
2008-01-11 18:05:00,106.815,106.905,106.7,106.875,1664100000.0
2008-01-11 18:10:00,106.875,106.965,106.85,106.93,1115600000.0
2008-01-11 18:15:00,106.93,106.94,106.86,106.88,1059700000.0
2008-01-11 18:20:00,106.88,106.975,106.88,106.895,1838000000.0
2008-01-11 18:25:00,106.895,107.015,106.845,106.985,1291000000.0
2008-01-11 18:30:00,106.985,107.045,106.955,107.035,641200000.0
2008-01-11 18:35:00,107.035,107.095,107.025,107.04,1017600000.0
2008-01-11 18:40:00,107.04,107.045,106.94,106.975,1711000000.0
2008-01-11 18:45:00,106.975,106.995,106.935,106.99,910300000.0
2008-01-11 18:50:00,106.99,107.025,106.975,107.005,579300000.0
2008-01-11 18:55:00,107.01,107.015,106.94,106.97,1302000000.0
2008-01-11 19:00:00,106.975,106.985,106.885,106.935,1159600000.0
2008-01-11 19:05:00,106.945,106.945,106.875,106.885,1023000000.0
2008-01-11 19:10:00,106.885,106.935,106.86,106.905,408000000.0
2008-01-11 19:15:00,106.905,106.98,106.895,106.905,647700000.0
2008-01-11 19:20:00,106.905,106.93,106.85,106.895,412500000.0
2008-01-11 19:25:00,106.905,106.97,106.885,106.915,482700000.0
2008-01-11 19:30:00,106.915,106.98,106.885,106.91,663400000.0
2008-01-11 19:35:00,106.91,107.02,106.875,107.02,893000000.0
2008-01-11 19:40:00,107.015,107.025,106.925,106.945,616100000.0
2008-01-11 19:45:00,106.945,107.025,106.925,106.995,1030300000.0
2008-01-11 19:50:00,106.995,107.04,106.985,106.995,1081000000.0
2008-01-11 19:55:00,106.995,107.005,106.84,106.845,848600000.0
2008-01-11 20:00:00,106.845,106.975,106.82,106.91,455200000.0
2008-01-11 20:05:00,106.91,106.915,106.81,106.91,591300000.0
2008-01-11 20:10:00,106.915,106.915,106.84,106.87,541200000.0
2008-01-11 20:15:00,106.87,106.875,106.775,106.81,1301500001.0
2008-01-11 20:20:00,106.81,106.81,106.685,106.775,1039600000.0
2008-01-11 20:25:00,106.775,106.94,106.775,106.925,1225000000.0
2008-01-11 20:30:00,106.925,106.96,106.88,106.905,896800000.0
2008-01-11 20:35:00,106.905,106.94,106.86,106.9,902600000.0
2008-01-11 20:40:00,106.9,106.92,106.815,106.87,1281100000.0
2008-01-11 20:45:00,106.87,106.88,106.795,106.84,1959800000.0
2008-01-11 20:50:00,106.835,106.93,106.825,106.885,2922899996.0
2008-01-11 20:55:00,106.885,106.92,106.775,106.785,1836100000.0
2008-01-11 21:00:00,106.785,106.865,106.775,106.84,1423500000.0
2008-01-11 21:05:00,106.84,106.89,106.825,106.88,1155700000.0
2008-01-11 21:10:00,106.88,106.915,106.835,106.9,2424300000.0
2008-01-11 21:15:00,106.9,106.94,106.865,106.92,1489699998.0
2008-01-11 21:20:00,106.92,106.93,106.88,106.905,1517399999.0
2008-01-11 21:25:00,106.895,106.925,106.87,106.89,1434200000.0
2008-01-11 21:30:00,106.89,106.9,106.795,106.805,1193900000.0
2008-01-11 21:35:00,106.805,106.875,106.77,106.86,1008799998.0
2008-01-11 21:40:00,106.86,106.87,106.8,106.845,2209399999.0
2008-01-11 21:45:00,106.835,106.87,106.765,106.775,2223500000.0
2008-01-11 21:50:00,106.785,106.83,106.77,106.83,991900000.0
2008-01-11 21:55:00,106.83,106.84,106.695,106.72,1407000000.0
2008-01-11 22:00:00,106.715,106.79,106.705,106.78,1654200000.0
2008-01-11 22:05:00,106.78,106.795,106.715,106.73,1575700000.0
2008-01-11 22:10:00,106.715,106.765,106.685,106.725,1224800007.0
2008-01-11 22:15:00,106.725,106.74,106.65,106.655,1270699998.0
2008-01-11 22:20:00,106.655,106.66,106.605,106.655,1432600000.0
2008-01-11 22:25:00,106.655,106.84,106.655,106.805,1793700000.0
2008-01-11 22:30:00,106.805,106.815,106.735,106.8,1026200000.0
2008-01-11 22:35:00,106.8,106.87,106.78,106.86,1245200000.0
2008-01-11 22:40:00,106.865,106.9,106.845,106.875,1157400000.0
2008-01-11 22:45:00,106.875,106.9,106.855,106.9,2378900000.0
2008-01-11 22:50:00,106.9,106.91,106.87,106.88,940800000.0
2008-01-11 22:55:00,106.88,106.88,106.835,106.87,2116300001.0
2008-01-11 23:00:00,106.87,106.885,106.85,106.855,1468400000.0
2008-01-14 00:00:00,106.57,106.61,106.57,106.61,34500000.0
2008-01-14 00:05:00,106.6,106.66,106.6,106.66,57500000.0
2008-01-14 00:10:00,106.65,106.68,106.62,106.65,57500000.0
2008-01-14 00:15:00,106.64,106.65,106.63,106.63,46000000.0
2008-01-14 00:20:00,106.64,106.64,106.63,106.64,11500000.0
2008-01-14 00:25:00,106.63,106.65,106.48,106.49,266000000.0
2008-01-14 00:30:00,106.49,106.49,106.425,106.45,637000000.0
2008-01-14 00:35:00,106.62,106.62,106.455,106.48,484100000.0
2008-01-14 00:40:00,106.47,106.53,106.46,106.5,682900000.0
2008-01-14 00:45:00,106.5,106.535,106.48,106.51,1090400000.0
2008-01-14 00:50:00,106.5,106.605,106.49,106.59,2020900000.0
2008-01-14 00:55:00,106.59,106.6,106.58,106.6,737700000.0
2008-01-14 01:00:00,106.6,106.64,106.58,106.6,770200000.0
2008-01-14 01:05:00,106.6,106.68,106.6,106.67,4061200000.0
2008-01-14 01:10:00,106.67,106.69,106.62,106.66,3656600000.0
2008-01-14 01:15:00,106.655,106.67,106.635,106.64,1294600000.0
2008-01-14 01:20:00,106.64,106.65,106.63,106.65,1158900000.0
2008-01-14 01:25:00,106.65,106.66,106.62,106.64,613400000.0
2008-01-14 01:30:00,106.64,106.64,106.59,106.6,1156900000.0
2008-01-14 01:35:00,106.61,106.67,106.6,106.66,6625600000.0
2008-01-14 01:40:00,106.66,106.71,106.645,106.7,1810800000.0
2008-01-14 01:45:00,106.71,106.755,106.7,106.72,2149699999.0
2008-01-14 01:50:00,106.72,106.76,106.71,106.76,1390600000.0
2008-01-14 01:55:00,106.76,106.81,106.76,106.8,1603800000.0
2008-01-14 02:00:00,106.8,106.85,106.765,106.78,1812900000.0
2008-01-14 02:05:00,106.78,106.8,106.76,106.765,2296900000.0
2008-01-14 02:10:00,106.765,106.78,106.73,106.775,3733600000.0
2008-01-14 02:15:00,106.77,106.82,106.77,106.815,2107499999.0
2008-01-14 02:20:00,106.815,106.93,106.81,106.9,2316799998.0
2008-01-14 02:25:00,106.91,106.915,106.815,106.825,3809399978.0
2008-01-14 02:30:00,106.825,106.835,106.785,106.82,3993799997.0
2008-01-14 02:35:00,106.81,106.82,106.76,106.78,8245300001.0
2008-01-14 02:40:00,106.78,106.87,106.78,106.83,3055599999.0
2008-01-14 02:45:00,106.81,106.895,106.81,106.89,3476600000.0
2008-01-14 02:50:00,106.89,106.9,106.835,106.86,1588400000.0
2008-01-14 02:55:00,106.86,106.91,106.86,106.9,2550300000.0
2008-01-14 03:00:00,106.9,106.92,106.85,106.9,3966000000.0
2008-01-14 03:05:00,106.9,106.95,106.855,106.95,3490500000.0
2008-01-14 03:10:00,106.94,106.97,106.88,106.93,5547000002.0
2008-01-14 03:15:00,106.93,106.94,106.88,106.905,6142100000.0
2008-01-14 03:20:00,106.905,106.915,106.88,106.9,5267300000.0
2008-01-14 03:25:00,106.9,106.91,106.69,106.88,3376300000.0
2008-01-14 03:30:00,106.88,106.88,106.84,106.85,1602800000.0
2008-01-14 03:35:00,106.85,106.85,106.77,106.82,4097400000.0
2008-01-14 03:40:00,106.82,106.835,106.805,106.83,2924600000.0
2008-01-14 03:45:00,106.83,106.83,106.795,106.8,2150400000.0
2008-01-14 03:50:00,106.8,106.8,106.72,106.72,2381900000.0
2008-01-14 03:55:00,106.72,106.815,106.71,106.74,4833100000.0
2008-01-14 04:00:00,106.74,106.765,106.685,106.695,5972800017.0
2008-01-14 04:05:00,106.695,106.745,106.695,106.73,5172999999.0
2008-01-14 04:10:00,106.73,106.795,106.725,106.765,8713499998.0
2008-01-14 04:15:00,106.765,106.79,106.73,106.76,3113500000.0
2008-01-14 04:20:00,106.73,106.75,106.69,106.69,5983700000.0
2008-01-14 04:25:00,106.695,106.705,106.67,106.705,1754300000.0
2008-01-14 04:30:00,106.705,106.755,106.69,106.735,646300000.0
2008-01-14 04:35:00,106.735,106.77,106.735,106.76,2971200000.0
2008-01-14 04:40:00,106.76,106.765,106.705,106.735,3218899998.0
2008-01-14 04:45:00,106.735,106.735,106.64,106.69,2738000002.0
2008-01-14 04:50:00,106.69,106.715,106.675,106.715,2351900000.0
2008-01-14 04:55:00,106.715,106.73,106.7,106.72,1107400000.0
2008-01-14 05:00:00,106.72,106.745,106.71,106.745,2310699995.0
2008-01-14 05:05:00,106.745,106.77,106.715,106.73,4893300042.0
2008-01-14 05:10:00,106.735,106.79,106.725,106.755,2366500000.0
2008-01-14 05:15:00,106.755,106.795,106.745,106.795,3570339984.0
2008-01-14 05:20:00,106.795,106.795,106.715,106.775,1592060000.0
2008-01-14 05:25:00,106.775,106.785,106.73,106.75,2876499995.0
2008-01-14 05:30:00,106.745,106.785,106.725,106.735,6133900013.0
2008-01-14 05:35:00,106.735,106.8,106.64,106.8,6743200001.0
2008-01-14 05:40:00,106.8,106.8,106.745,106.755,1783800000.0
2008-01-14 05:45:00,106.755,106.77,106.715,106.735,3657200000.0
2008-01-14 05:50:00,106.73,106.76,106.725,106.74,1720500000.0
2008-01-14 05:55:00,106.74,106.745,106.715,106.715,1133200000.0
2008-01-14 06:00:00,106.715,106.72,106.7,106.71,1601800000.0
2008-01-14 06:05:00,106.71,106.72,106.63,106.63,1930700000.0
2008-01-14 06:10:00,106.63,106.715,106.62,106.7,1637799957.0
2008-01-14 06:15:00,106.7,106.7,106.66,106.69,1064900000.0
2008-01-14 06:20:00,106.69,106.69,106.635,106.65,1084100000.0
2008-01-14 06:25:00,106.65,106.665,106.635,106.665,1020200000.0
2008-01-14 06:30:00,106.67,106.675,106.62,106.665,5612000000.0
2008-01-14 06:35:00,106.665,106.665,106.57,106.63,1603200000.0
2008-01-14 06:40:00,106.645,106.65,106.575,106.64,2807700000.0
2008-01-14 06:45:00,106.64,106.64,106.505,106.575,7245600000.0
2008-01-14 06:50:00,106.575,106.66,106.565,106.655,5038700000.0
2008-01-14 06:55:00,106.655,106.675,106.62,106.63,1809300000.0
2008-01-14 07:00:00,106.63,106.63,106.575,106.6,2863500000.0
2008-01-14 07:05:00,106.605,106.64,106.57,106.605,1788300000.0
2008-01-14 07:10:00,106.605,106.625,106.595,106.62,5156200000.0
2008-01-14 07:15:00,106.62,106.68,106.595,106.68,2785100000.0
2008-01-14 07:20:00,106.68,106.68,106.6,106.655,4905500000.0
2008-01-14 07:25:00,106.655,106.665,106.65,106.66,1147700000.0
2008-01-14 07:30:00,106.66,106.66,106.6,106.6,1173000000.0
2008-01-14 07:35:00,106.6,106.625,106.57,106.58,1671799992.0
2008-01-14 07:40:00,106.58,106.59,106.555,106.565,1092600000.0
2008-01-14 07:45:00,106.565,106.565,106.51,106.52,1361400000.0
2008-01-14 07:50:00,106.53,106.57,106.505,106.56,2862999999.0
2008-01-14 07:55:00,106.56,106.575,106.505,106.515,2457499987.0
2008-01-14 08:00:00,106.515,106.575,106.515,106.54,3181300000.0
2008-01-14 08:05:00,106.54,106.59,106.53,106.55,4432400000.0
2008-01-14 08:10:00,106.545,106.6,106.53,106.545,6451000000.0
2008-01-14 08:15:00,106.545,106.61,106.435,106.44,3937899996.0
2008-01-14 08:20:00,106.44,106.465,106.35,106.445,1640399999.0
2008-01-14 08:25:00,106.445,106.54,106.445,106.525,638000000.0
2008-01-14 08:30:00,106.525,106.525,106.485,106.51,517700000.0
2008-01-14 08:35:00,106.51,106.51,106.435,106.44,1016700001.0
2008-01-14 08:40:00,106.44,106.525,106.43,106.465,3337300000.0
2008-01-14 08:45:00,106.465,106.47,106.36,106.365,6853299991.0
2008-01-14 08:50:00,106.365,106.425,106.325,106.41,1117300000.0
2008-01-14 08:55:00,106.395,106.51,106.395,106.435,747000000.0
2008-01-14 09:00:00,106.35,106.505,106.32,106.5,1882200000.0
2008-01-14 09:05:00,106.5,106.515,106.405,106.42,645199999.0
2008-01-14 09:10:00,106.42,106.465,106.345,106.37,1394300001.0
2008-01-14 09:15:00,106.37,106.595,106.365,106.505,1907300000.0
2008-01-14 09:20:00,106.505,106.535,106.405,106.405,2474300000.0
2008-01-14 09:25:00,106.405,106.47,106.38,106.41,3580700000.0
2008-01-14 09:30:00,106.41,106.435,106.255,106.285,3897200000.0
2008-01-14 09:35:00,106.29,106.365,106.285,106.325,4329400000.0
2008-01-14 09:40:00,106.325,106.455,106.32,106.45,2198900000.0
2008-01-14 09:45:00,106.45,106.455,106.38,106.42,2055400000.0
2008-01-14 09:50:00,106.42,106.46,106.415,106.44,946200000.0
2008-01-14 09:55:00,106.44,106.44,106.345,106.365,575500000.0
2008-01-14 10:00:00,106.365,106.41,106.295,106.295,2616999999.0
2008-01-14 10:05:00,106.295,106.34,106.27,106.305,1308100000.0
2008-01-14 10:10:00,106.295,106.355,106.105,106.11,756500000.0
2008-01-14 10:15:00,106.11,106.19,106.095,106.16,1308900000.0
2008-01-14 10:20:00,106.16,106.27,106.145,106.185,2572600000.0
2008-01-14 10:25:00,106.185,106.225,106.155,106.195,3758299999.0
2008-01-14 10:30:00,106.195,106.22,106.075,106.105,1651200000.0
2008-01-14 10:35:00,106.105,106.14,105.985,106.07,4034199999.0
2008-01-14 10:40:00,106.075,106.19,106.05,106.19,2539999999.0
2008-01-14 10:45:00,106.19,106.19,106.03,106.08,2978100004.0
2008-01-14 10:50:00,106.08,106.15,106.07,106.125,1751399999.0
2008-01-14 10:55:00,106.125,106.305,106.125,106.26,2359800000.0
2008-01-14 11:00:00,106.26,106.26,106.105,106.105,3007700000.0
2008-01-14 11:05:00,106.11,106.115,106.015,106.055,4422000007.0
2008-01-14 11:10:00,106.045,106.105,106.045,106.075,2172000000.0
2008-01-14 11:15:00,106.075,106.095,106.0,106.015,2682300001.0
2008-01-14 11:20:00,106.015,106.145,105.995,106.01,5963599998.0
2008-01-14 11:25:00,106.01,106.05,105.975,105.99,2833400000.0
2008-01-14 11:30:00,105.99,105.995,105.925,105.95,2954500000.0
2008-01-14 11:35:00,105.95,106.01,105.93,106.0,1393600000.0
2008-01-14 11:40:00,106.0,106.16,106.0,106.105,2183700000.0
2008-01-14 11:45:00,106.105,106.11,106.035,106.04,1954000000.0
2008-01-14 11:50:00,106.045,106.125,106.04,106.12,2586400000.0
2008-01-14 11:55:00,106.115,106.155,106.005,106.045,3347099994.0
2008-01-14 12:00:00,106.05,106.13,105.995,106.075,4645200002.0
2008-01-14 12:05:00,106.075,106.11,106.04,106.04,2640300000.0
2008-01-14 12:10:00,106.04,106.1,105.975,106.06,3889899996.0
2008-01-14 12:15:00,106.06,106.06,105.975,106.01,5037200000.0
2008-01-14 12:20:00,106.01,106.03,105.935,105.985,7733499998.0
2008-01-14 12:25:00,105.985,106.025,105.955,105.99,4915200000.0
2008-01-14 12:30:00,105.99,106.06,105.985,106.035,1439000000.0
2008-01-14 12:35:00,106.035,106.125,106.035,106.04,3261600000.0
2008-01-14 12:40:00,106.04,106.095,105.945,105.945,1873000000.0
2008-01-14 12:45:00,105.945,105.995,105.915,105.95,2412600000.0
2008-01-14 12:50:00,105.95,106.05,105.95,106.015,2435800000.0
2008-01-14 12:55:00,106.015,106.09,105.945,106.08,1735900000.0
2008-01-14 13:00:00,106.08,106.105,106.015,106.055,779400000.0
2008-01-14 13:05:00,106.055,106.08,106.025,106.07,1019700000.0
2008-01-14 13:10:00,106.07,106.095,106.045,106.075,887800000.0
2008-01-14 13:15:00,106.075,106.115,106.05,106.07,1196999999.0
2008-01-14 13:20:00,106.07,106.115,106.04,106.055,2714500000.0
2008-01-14 13:25:00,106.055,106.08,105.93,105.975,1732000000.0
2008-01-14 13:30:00,105.975,105.975,105.925,105.93,1986600000.0
2008-01-14 13:35:00,105.93,105.945,105.84,105.88,903500000.0
2008-01-14 13:40:00,105.88,105.895,105.765,105.825,2034400000.0
2008-01-14 13:45:00,105.825,105.88,105.795,105.825,1578900000.0
2008-01-14 13:50:00,105.83,105.835,105.685,105.69,1086500000.0
2008-01-14 13:55:00,105.69,105.795,105.68,105.77,1261300000.0
2008-01-14 14:00:00,105.77,105.775,105.685,105.69,1822900000.0
2008-01-14 14:05:00,105.69,105.7,105.645,105.69,1746799999.0
2008-01-14 14:10:00,105.69,105.825,105.645,105.78,1710400000.0
2008-01-14 14:15:00,105.775,105.8,105.7,105.745,2199900000.0
2008-01-14 14:20:00,105.745,105.91,105.745,105.875,1025800000.0
2008-01-14 14:25:00,105.875,105.91,105.81,105.85,1048300000.0
2008-01-14 14:30:00,105.85,106.015,105.845,105.99,930600000.0
2008-01-14 14:35:00,105.985,105.99,105.84,105.92,890000000.0
2008-01-14 14:40:00,105.92,106.02,105.915,106.015,629300000.0
2008-01-14 14:45:00,106.015,106.015,105.945,106.01,395700000.0
2008-01-14 14:50:00,106.01,106.02,105.835,105.87,1239000000.0
2008-01-14 14:55:00,105.86,105.925,105.82,105.865,1798800003.0
2008-01-14 15:00:00,105.865,105.975,105.865,105.93,833700000.0
2008-01-14 15:05:00,105.925,105.975,105.895,105.95,862300000.0
2008-01-14 15:10:00,105.95,105.96,105.795,105.82,1009400000.0
2008-01-14 15:15:00,105.82,105.83,105.72,105.735,3969900001.0
2008-01-14 15:20:00,105.735,105.82,105.715,105.79,5180900000.0
2008-01-14 15:25:00,105.79,105.87,105.77,105.86,3644900000.0
2008-01-14 15:30:00,105.85,105.89,105.78,105.81,4182400000.0
2008-01-14 15:35:00,105.8,105.98,105.8,105.94,3311500000.0
2008-01-14 15:40:00,105.94,106.02,105.93,106.02,3159200000.0
2008-01-14 15:45:00,106.02,106.05,105.98,106.01,3345700008.0
2008-01-14 15:50:00,106.01,106.1,106.01,106.05,4964600008.0
2008-01-14 15:55:00,106.05,106.1,105.94,105.94,6081700000.0
2008-01-14 16:00:00,105.95,105.95,105.865,105.92,4306399997.0
2008-01-14 16:05:00,105.92,106.0,105.91,105.98,3381599987.0
2008-01-14 16:10:00,105.98,106.05,105.97,106.03,2967500001.0
2008-01-14 16:15:00,106.03,106.06,106.01,106.04,2933999999.0
2008-01-14 16:20:00,106.04,106.07,106.01,106.04,3155399997.0
2008-01-14 16:25:00,106.04,106.14,106.04,106.135,2920500003.0
2008-01-14 16:30:00,106.135,106.145,106.055,106.085,1423000000.0
2008-01-14 16:35:00,106.085,106.11,105.895,105.9,1666300000.0
2008-01-14 16:40:00,105.895,105.965,105.835,105.89,2241899998.0
2008-01-14 16:45:00,105.895,105.975,105.865,105.97,1748500000.0
2008-01-14 16:50:00,105.97,106.04,105.945,105.955,1944899999.0
2008-01-14 16:55:00,105.955,106.075,105.955,106.04,1404000000.0
2008-01-14 17:00:00,106.04,106.06,105.935,106.045,2020200000.0
2008-01-14 17:05:00,106.045,106.08,105.995,106.075,2147500000.0
2008-01-14 17:10:00,106.075,106.115,106.055,106.095,2220199999.0
2008-01-14 17:15:00,106.095,106.14,106.075,106.13,2710099994.0
2008-01-14 17:20:00,106.13,106.155,106.065,106.08,1706200000.0
2008-01-14 17:25:00,106.08,106.085,105.955,106.07,1083700000.0
2008-01-14 17:30:00,106.07,106.18,106.045,106.175,1297800000.0
2008-01-14 17:35:00,106.175,106.285,106.175,106.235,1411600000.0
2008-01-14 17:40:00,106.235,106.255,106.19,106.24,1802800000.0
2008-01-14 17:45:00,106.24,106.4,106.23,106.33,1835300000.0
2008-01-14 17:50:00,106.33,106.33,106.19,106.215,1188000000.0
2008-01-14 17:55:00,106.215,106.22,106.085,106.1,1900100000.0
2008-01-14 18:00:00,106.1,106.19,106.08,106.15,2076299998.0
2008-01-14 18:05:00,106.145,106.165,106.1,106.15,1590700000.0
2008-01-14 18:10:00,106.15,106.22,106.13,106.195,929600000.0
2008-01-14 18:15:00,106.2,106.355,106.18,106.24,1923099997.0
2008-01-14 18:20:00,106.24,106.25,106.1,106.11,1817799999.0
2008-01-14 18:25:00,106.11,106.145,106.09,106.115,2143699996.0
2008-01-14 18:30:00,106.115,106.135,106.06,106.11,1007050001.0
2008-01-14 18:35:00,106.11,106.11,105.92,105.93,1584999999.0
2008-01-14 18:40:00,105.93,106.025,105.915,105.965,1300600000.0
2008-01-14 18:45:00,105.965,106.01,105.91,105.985,1497699999.0
2008-01-14 18:50:00,105.98,106.015,105.96,106.0,1176900000.0
2008-01-14 18:55:00,106.0,106.01,105.92,105.935,830700000.0
2008-01-14 19:00:00,105.94,105.965,105.89,105.95,1232900005.0
2008-01-14 19:05:00,105.95,105.98,105.89,105.97,1303800000.0
2008-01-14 19:10:00,105.97,106.025,105.955,106.0,1170500000.0
2008-01-14 19:15:00,106.01,106.015,105.96,106.005,944599999.0
2008-01-14 19:20:00,106.005,106.04,105.97,105.97,618400000.0
2008-01-14 19:25:00,105.97,105.995,105.91,105.94,549300000.0
2008-01-14 19:30:00,105.935,106.005,105.88,105.995,869100001.0
2008-01-14 19:35:00,105.995,106.015,105.905,105.96,930600004.0
2008-01-14 19:40:00,105.96,105.98,105.89,105.94,831400000.0
2008-01-14 19:45:00,105.94,106.005,105.93,106.005,863300000.0
2008-01-14 19:50:00,106.005,106.09,106.0,106.09,560100000.0
2008-01-14 19:55:00,106.09,106.125,106.02,106.025,910800000.0
2008-01-14 20:00:00,106.01,106.09,105.975,106.02,1403500004.0
2008-01-14 20:05:00,106.02,106.05,105.98,106.04,732600000.0
2008-01-14 20:10:00,106.055,106.055,106.0,106.02,785900000.0
2008-01-14 20:15:00,106.02,106.065,106.02,106.055,688700000.0
2008-01-14 20:20:00,106.055,106.14,106.055,106.12,929300001.0
2008-01-14 20:25:00,106.12,106.15,106.08,106.09,1252500000.0
2008-01-14 20:30:00,106.09,106.1,106.06,106.09,1020999999.0
2008-01-14 20:35:00,106.09,106.12,106.06,106.09,892600000.0
2008-01-14 20:40:00,106.08,106.15,106.05,106.13,1244700000.0
2008-01-14 20:45:00,106.13,106.185,106.09,106.15,1270800000.0
2008-01-14 20:50:00,106.155,106.2,106.14,106.155,1181099999.0
2008-01-14 20:55:00,106.155,106.21,106.155,106.19,815800000.0
2008-01-14 21:00:00,106.19,106.2,106.14,106.165,703000000.0
2008-01-14 21:05:00,106.16,106.19,106.13,106.165,439200000.0
2008-01-14 21:10:00,106.165,106.185,106.13,106.15,560400000.0
2008-01-14 21:15:00,106.15,106.17,106.13,106.13,635400000.0
2008-01-14 21:20:00,106.13,106.16,106.13,106.155,442500000.0
2008-01-14 21:25:00,106.155,106.195,106.14,106.18,241200000.0
2008-01-14 21:30:00,106.18,106.24,106.165,106.215,584500000.0
2008-01-14 21:35:00,106.215,106.285,106.21,106.26,732300000.0
2008-01-14 21:40:00,106.26,106.355,106.26,106.34,915000000.0
2008-01-14 21:45:00,106.34,106.35,106.285,106.34,641900000.0
2008-01-14 21:50:00,106.34,106.36,106.3,106.36,724600000.0
2008-01-14 21:55:00,106.37,106.39,106.34,106.36,968600001.0
2008-01-14 22:00:00,106.35,106.39,106.33,106.38,805500000.0
2008-01-14 22:05:00,106.38,106.385,106.31,106.325,772300000.0
2008-01-14 22:10:00,106.315,106.365,106.31,106.345,868600000.0
2008-01-14 22:15:00,106.345,106.345,106.29,106.3,483700000.0
2008-01-14 22:20:00,106.3,106.31,106.26,106.27,1032200000.0
2008-01-14 22:25:00,106.27,106.3,106.21,106.23,1251200001.0
2008-01-14 22:30:00,106.225,106.25,106.2,106.23,794400000.0
2008-01-14 22:35:00,106.23,106.28,106.21,106.26,513200000.0
2008-01-14 22:40:00,106.26,106.26,106.23,106.25,799200000.0
2008-01-14 22:45:00,106.25,106.29,106.225,106.28,634600000.0
2008-01-14 22:50:00,106.295,106.295,106.235,106.235,361700000.0
2008-01-14 22:55:00,106.235,106.27,106.22,106.265,370000000.0
2008-01-14 23:00:00,106.265,106.295,106.25,106.285,423200000.0
2008-01-14 23:05:00,106.28,106.305,106.24,106.3,454900000.0
2008-01-14 23:10:00,106.3,106.36,106.27,106.335,366600000.0
2008-01-14 23:15:00,106.335,106.35,106.31,106.315,845500005.0
2008-01-14 23:20:00,106.315,106.32,106.26,106.28,868500001.0
2008-01-14 23:25:00,106.29,106.36,106.29,106.35,814000000.0
2008-01-14 23:30:00,106.35,106.36,106.33,106.345,544299999.0
2008-01-14 23:35:00,106.35,106.355,106.28,106.31,665800000.0
2008-01-14 23:40:00,106.31,106.335,106.3,106.32,474600000.0
2008-01-14 23:45:00,106.325,106.37,106.31,106.35,536099999.0
2008-01-14 23:50:00,106.35,106.375,106.31,106.345,788099999.0
2008-01-14 23:55:00,106.35,106.35,106.28,106.32,1443500001.0
2008-01-15 00:00:00,106.32,106.33,106.235,106.26,1376600000.0
2008-01-15 00:05:00,106.25,106.29,106.23,106.28,2272800000.0
2008-01-15 00:10:00,106.28,106.36,106.24,106.34,1044600000.0
2008-01-15 00:15:00,106.34,106.36,106.33,106.33,703100000.0
2008-01-15 00:20:00,106.43,106.44,106.325,106.38,242500000.0
2008-01-15 00:25:00,106.38,106.41,106.33,106.4,384100000.0
2008-01-15 00:30:00,106.4,106.43,106.4,106.42,272700000.0
2008-01-15 00:35:00,106.42,106.42,106.4,106.4,225100000.0
2008-01-15 00:40:00,106.4,106.43,106.375,106.385,364400000.0
2008-01-15 00:45:00,106.385,106.395,106.33,106.345,1513400000.0
2008-01-15 00:50:00,106.345,106.415,106.34,106.405,1984599998.0
2008-01-15 00:55:00,106.405,106.44,106.4,106.42,1029100000.0
2008-01-15 01:00:00,106.42,106.46,106.39,106.41,328000000.0
2008-01-15 01:05:00,106.41,106.45,106.36,106.38,507900000.0
2008-01-15 01:10:00,106.38,106.39,106.34,106.38,307199999.0
2008-01-15 01:15:00,106.38,106.43,106.36,106.42,546300000.0
2008-01-15 01:20:00,106.42,106.43,106.36,106.38,874700000.0
2008-01-15 01:25:00,106.38,106.39,106.32,106.36,565800001.0
2008-01-15 01:30:00,106.36,106.39,106.32,106.32,323900000.0
2008-01-15 01:35:00,106.34,106.36,106.32,106.35,298100000.0
2008-01-15 01:40:00,106.35,106.4,106.325,106.4,416600000.0
2008-01-15 01:45:00,106.4,106.42,106.38,106.4,645800000.0
2008-01-15 01:50:00,106.4,106.41,106.375,106.375,362800000.0
2008-01-15 01:55:00,106.375,106.375,106.34,106.36,981400004.0
2008-01-15 02:00:00,106.36,106.37,106.24,106.29,1370900010.0
2008-01-15 02:05:00,106.29,106.29,106.24,106.25,1075700005.0
2008-01-15 02:10:00,106.25,106.29,106.24,106.28,1136799997.0
2008-01-15 02:15:00,106.28,106.33,106.26,106.275,470300000.0
2008-01-15 02:20:00,106.27,106.35,106.265,106.335,587199998.0
2008-01-15 02:25:00,106.34,106.35,106.29,106.32,509200002.0
2008-01-15 02:30:00,106.32,106.36,106.235,106.255,963699999.0
2008-01-15 02:35:00,106.26,106.32,106.24,106.29,1073800000.0
2008-01-15 02:40:00,106.29,106.34,106.29,106.33,398400000.0
2008-01-15 02:45:00,106.33,106.34,106.195,106.2,1516000001.0
2008-01-15 02:50:00,106.21,106.29,106.12,106.12,1771499999.0
2008-01-15 02:55:00,106.13,106.28,106.105,106.235,2282699994.0
2008-01-15 03:00:00,106.235,106.285,106.21,106.285,357200000.0
2008-01-15 03:05:00,106.28,106.31,106.25,106.28,435700000.0
2008-01-15 03:10:00,106.28,106.31,106.26,106.27,323300000.0
2008-01-15 03:15:00,106.27,106.3,106.26,106.295,646499999.0
2008-01-15 03:20:00,106.295,106.305,106.21,106.225,3320400029.0
2008-01-15 03:25:00,106.225,106.25,106.13,106.16,3654500005.0
2008-01-15 03:30:00,106.16,106.21,106.13,106.16,2227899999.0
2008-01-15 03:35:00,106.16,106.18,106.085,106.13,1654199997.0
2008-01-15 03:40:00,106.13,106.15,106.12,106.14,383100003.0
2008-01-15 03:45:00,106.14,106.17,106.09,106.11,892799998.0
2008-01-15 03:50:00,106.11,106.13,106.09,106.125,2100199998.0
2008-01-15 03:55:00,106.125,106.135,106.055,106.06,784299994.0
2008-01-15 04:00:00,106.055,106.1,106.02,106.08,2712700004.0
2008-01-15 04:05:00,106.08,106.12,106.08,106.12,2016100011.0
2008-01-15 04:10:00,106.12,106.13,106.04,106.04,2529399977.0
2008-01-15 04:15:00,106.04,106.08,106.02,106.08,1168999999.0
2008-01-15 04:20:00,106.07,106.09,106.07,106.09,279400000.0
2008-01-15 04:25:00,106.09,106.12,106.08,106.105,655300003.0
2008-01-15 04:30:00,106.105,106.19,106.09,106.19,719500000.0
2008-01-15 04:35:00,106.19,106.2,106.145,106.165,238600000.0
2008-01-15 04:40:00,106.165,106.2,106.165,106.18,409499999.0
2008-01-15 04:45:00,106.175,106.23,106.175,106.21,493400000.0
2008-01-15 04:50:00,106.21,106.25,106.2,106.235,384600000.0
2008-01-15 04:55:00,106.255,106.28,106.23,106.26,372400000.0
2008-01-15 05:00:00,106.26,106.31,106.25,106.3,694800000.0
2008-01-15 05:05:00,106.3,106.32,106.28,106.29,366800000.0
2008-01-15 05:10:00,106.29,106.29,106.2,106.2,726499999.0
2008-01-15 05:15:00,106.2,106.2,106.145,106.175,1020499994.0
2008-01-15 05:20:00,106.175,106.195,106.145,106.185,995199998.0
2008-01-15 05:25:00,106.185,106.185,106.145,106.175,473899993.0
2008-01-15 05:30:00,106.175,106.195,106.145,106.175,316300000.0
2008-01-15 05:35:00,106.175,106.18,106.135,106.155,504599999.0
2008-01-15 05:40:00,106.155,106.195,106.105,106.19,1571799999.0
2008-01-15 05:45:00,106.19,106.22,106.16,106.205,5125100024.0
2008-01-15 05:50:00,106.205,106.205,106.145,106.155,2303599987.0
2008-01-15 05:55:00,106.155,106.165,106.135,106.145,2724499996.0
2008-01-15 06:00:00,106.145,106.15,106.085,106.085,1279300005.0
2008-01-15 06:05:00,106.085,106.1,106.075,106.085,1969300000.0
2008-01-15 06:10:00,106.085,106.09,106.045,106.055,1719199999.0
2008-01-15 06:15:00,106.055,106.085,106.055,106.065,565400000.0
2008-01-15 06:20:00,106.065,106.15,106.065,106.125,843899990.0
2008-01-15 06:25:00,106.125,106.125,106.055,106.055,905799996.0
2008-01-15 06:30:00,106.05,106.055,105.95,106.055,1439999996.0
2008-01-15 06:35:00,106.055,106.095,106.035,106.07,1377899996.0
2008-01-15 06:40:00,106.07,106.105,106.035,106.06,1154800002.0
2008-01-15 06:45:00,106.06,106.115,106.055,106.075,870500000.0
2008-01-15 06:50:00,106.075,106.095,106.065,106.08,510800000.0
2008-01-15 06:55:00,106.08,106.125,106.05,106.05,2071300004.0
2008-01-15 07:00:00,106.055,106.075,106.045,106.075,782700001.0
2008-01-15 07:05:00,106.075,106.095,105.935,105.975,2452700000.0
2008-01-15 07:10:00,105.975,106.015,105.945,106.015,630599998.0
2008-01-15 07:15:00,106.015,106.025,105.975,106.015,2516899998.0
2008-01-15 07:20:00,106.02,106.035,105.985,106.015,1303500000.0
2008-01-15 07:25:00,106.015,106.015,105.945,105.945,565600000.0
2008-01-15 07:30:00,105.945,105.985,105.905,105.975,366100000.0
2008-01-15 07:35:00,105.975,106.045,105.97,106.035,357900000.0
2008-01-15 07:40:00,106.035,106.065,105.965,105.995,979600000.0
2008-01-15 07:45:00,105.995,106.025,105.955,106.005,1063500003.0
2008-01-15 07:50:00,106.005,106.065,105.995,106.035,626099999.0
2008-01-15 07:55:00,106.035,106.035,105.965,105.965,401900000.0
2008-01-15 08:00:00,105.965,106.045,105.965,106.045,1640300002.0
2008-01-15 08:05:00,106.045,106.105,106.025,106.045,1274700001.0
2008-01-15 08:10:00,106.045,106.055,105.985,106.02,2047899999.0
2008-01-15 08:15:00,106.015,106.05,105.985,106.025,3343499993.0
2008-01-15 08:20:00,106.03,106.04,105.995,106.005,1813500005.0
2008-01-15 08:25:00,106.005,106.02,105.96,106.01,385500000.0
2008-01-15 08:30:00,106.01,106.01,105.905,105.925,3069600006.0
2008-01-15 08:35:00,105.935,105.985,105.925,105.965,993199992.0
2008-01-15 08:40:00,105.98,106.02,105.965,106.01,867200000.0
2008-01-15 08:45:00,106.02,106.03,105.905,105.925,3198100002.0
2008-01-15 08:50:00,105.925,105.99,105.785,105.81,1473800001.0
2008-01-15 08:55:00,105.805,105.855,105.795,105.83,1052200000.0
2008-01-15 09:00:00,105.83,105.875,105.79,105.805,797000000.0
2008-01-15 09:05:00,105.805,105.815,105.725,105.735,1461200001.0
2008-01-15 09:10:00,105.735,105.775,105.685,105.695,1265900000.0
2008-01-15 09:15:00,105.715,105.74,105.605,105.615,600000000.0
2008-01-15 09:20:00,105.63,105.645,105.555,105.595,765900000.0
2008-01-15 09:25:00,105.595,105.63,105.555,105.615,1107600000.0
2008-01-15 09:30:00,105.625,105.675,105.595,105.61,487200000.0
2008-01-15 09:35:00,105.605,105.67,105.595,105.66,512700000.0
2008-01-15 09:40:00,105.66,105.665,105.435,105.54,1409099996.0
2008-01-15 09:45:00,105.54,105.65,105.54,105.645,1910300000.0
2008-01-15 09:50:00,105.645,105.655,105.595,105.615,1085999998.0
2008-01-15 09:55:00,105.615,105.65,105.575,105.605,1081500000.0
2008-01-15 10:00:00,105.605,105.65,105.595,105.615,714400001.0
2008-01-15 10:05:00,105.61,105.615,105.425,105.475,1563499999.0
2008-01-15 10:10:00,105.475,105.475,105.325,105.38,1205299995.0
2008-01-15 10:15:00,105.375,105.42,105.325,105.335,2140599997.0
2008-01-15 10:20:00,105.335,105.48,105.245,105.47,3817300002.0
2008-01-15 10:25:00,105.47,105.525,105.435,105.495,3958900001.0
2008-01-15 10:30:00,105.495,105.635,105.495,105.595,1590700002.0
2008-01-15 10:35:00,105.595,105.65,105.53,105.54,1462800000.0
2008-01-15 10:40:00,105.535,105.58,105.495,105.555,2207899999.0
2008-01-15 10:45:00,105.555,105.63,105.545,105.61,896100000.0
2008-01-15 10:50:00,105.61,105.685,105.565,105.58,769300000.0
2008-01-15 10:55:00,105.585,105.635,105.555,105.59,482300000.0
2008-01-15 11:00:00,105.59,105.77,105.585,105.705,1558299995.0
2008-01-15 11:05:00,105.705,105.805,105.7,105.765,1664399999.0
2008-01-15 11:10:00,105.765,105.775,105.71,105.75,789399998.0
2008-01-15 11:15:00,105.75,105.77,105.715,105.75,953499999.0
2008-01-15 11:20:00,105.75,105.76,105.715,105.725,582000000.0
2008-01-15 11:25:00,105.725,105.78,105.695,105.73,1469300003.0
2008-01-15 11:30:00,105.735,105.83,105.73,105.82,851400000.0
2008-01-15 11:35:00,105.815,105.915,105.805,105.85,918700000.0
2008-01-15 11:40:00,105.85,105.855,105.775,105.785,889800001.0
2008-01-15 11:45:00,105.785,105.805,105.71,105.73,693300000.0
2008-01-15 11:50:00,105.73,105.73,105.665,105.68,1577100000.0
2008-01-15 11:55:00,105.68,105.69,105.635,105.675,365900000.0
2008-01-15 12:00:00,105.69,105.705,105.635,105.665,1080400000.0
2008-01-15 12:05:00,105.665,105.69,105.625,105.635,1344400000.0
2008-01-15 12:10:00,105.635,105.65,105.585,105.605,690500000.0
2008-01-15 12:15:00,105.61,105.64,105.55,105.64,999000000.0
2008-01-15 12:20:00,105.64,105.645,105.59,105.62,307900000.0
2008-01-15 12:25:00,105.62,105.725,105.62,105.71,735900000.0
2008-01-15 12:30:00,105.71,105.75,105.665,105.71,1030700003.0
2008-01-15 12:35:00,105.71,105.71,105.665,105.695,988500000.0
2008-01-15 12:40:00,105.685,105.75,105.685,105.695,335600000.0
2008-01-15 12:45:00,105.695,105.755,105.69,105.755,518100000.0
2008-01-15 12:50:00,105.755,105.81,105.705,105.73,971999998.0
2008-01-15 12:55:00,105.73,105.8,105.665,105.785,903300000.0
2008-01-15 13:00:00,105.785,105.835,105.765,105.825,579700000.0
2008-01-15 13:05:00,105.825,105.925,105.815,105.9,456799999.0
2008-01-15 13:10:00,105.9,105.905,105.78,105.805,689000000.0
2008-01-15 13:15:00,105.805,105.865,105.785,105.86,752800000.0
2008-01-15 13:20:00,105.86,105.895,105.83,105.84,1449099999.0
2008-01-15 13:25:00,105.835,105.975,105.825,105.96,1817399999.0
2008-01-15 13:30:00,105.96,106.115,105.855,106.025,3153799999.0
2008-01-15 13:35:00,106.02,106.095,105.975,106.005,1431499999.0
2008-01-15 13:40:00,105.995,106.13,105.965,106.025,1306000000.0
2008-01-15 13:45:00,106.025,106.11,106.015,106.06,1281300000.0
2008-01-15 13:50:00,106.06,106.195,106.06,106.16,577400000.0
2008-01-15 13:55:00,106.16,106.35,106.1,106.285,798700000.0
2008-01-15 14:00:00,106.295,106.385,106.275,106.31,1339499993.0
2008-01-15 14:05:00,106.285,106.315,106.22,106.285,2402400000.0
2008-01-15 14:10:00,106.28,106.4,106.235,106.365,3240099999.0
2008-01-15 14:15:00,106.36,106.425,106.325,106.365,3199000000.0
2008-01-15 14:20:00,106.365,106.375,106.265,106.37,1710899999.0
2008-01-15 14:25:00,106.375,106.375,106.225,106.26,1967500000.0
2008-01-15 14:30:00,106.26,106.275,106.185,106.205,675100000.0
2008-01-15 14:35:00,106.205,106.21,106.125,106.14,1236200000.0
2008-01-15 14:40:00,106.14,106.145,106.05,106.055,965299998.0
2008-01-15 14:45:00,106.055,106.115,106.045,106.08,1401300000.0
2008-01-15 14:50:00,106.085,106.11,106.045,106.055,1399300000.0
2008-01-15 14:55:00,106.045,106.085,106.015,106.05,2797100000.0
2008-01-15 15:00:00,106.05,106.07,105.985,106.07,2220000000.0
2008-01-15 15:05:00,106.075,106.115,106.04,106.07,1218100000.0
2008-01-15 15:10:00,106.07,106.135,105.985,105.99,1998400000.0
2008-01-15 15:15:00,105.99,106.045,105.935,106.005,1209599999.0
2008-01-15 15:20:00,106.005,106.015,105.935,105.965,2182599993.0
2008-01-15 15:25:00,105.97,105.985,105.875,105.875,1445900001.0
2008-01-15 15:30:00,105.875,105.875,105.185,105.25,4255800000.0
2008-01-15 15:35:00,105.245,105.355,104.995,105.025,4344200000.0
2008-01-15 15:40:00,105.025,105.21,104.995,105.175,3159799996.0
2008-01-15 15:45:00,105.17,105.245,105.125,105.205,2244899999.0
2008-01-15 15:50:00,105.205,105.3,105.075,105.075,1957500000.0
2008-01-15 15:55:00,105.075,105.17,104.995,105.08,3824900000.0
2008-01-15 16:00:00,105.08,105.13,105.025,105.08,3009699997.0
2008-01-15 16:05:00,105.08,105.12,104.99,105.12,2358299997.0
2008-01-15 16:10:00,105.12,105.135,105.035,105.075,1875099998.0
2008-01-15 16:15:00,105.075,105.155,105.055,105.125,1511100003.0
2008-01-15 16:20:00,105.125,105.185,105.095,105.185,2572399998.0
2008-01-15 16:25:00,105.195,105.245,105.145,105.195,1589600000.0
2008-01-15 16:30:00,105.195,105.195,105.115,105.17,1321400001.0
2008-01-15 16:35:00,105.17,105.285,105.165,105.275,918300000.0
2008-01-15 16:40:00,105.275,105.295,105.195,105.255,1100100000.0
2008-01-15 16:45:00,105.255,105.355,105.245,105.275,870500000.0
2008-01-15 16:50:00,105.275,105.29,105.225,105.265,740599999.0
2008-01-15 16:55:00,105.265,105.265,105.115,105.21,1380999999.0
2008-01-15 17:00:00,105.21,105.26,105.145,105.165,1219099999.0
2008-01-15 17:05:00,105.165,105.17,104.965,105.03,1137599999.0
2008-01-15 17:10:00,105.03,105.09,104.97,105.005,1742800000.0
2008-01-15 17:15:00,105.01,105.065,104.87,104.92,1579200000.0
2008-01-15 17:20:00,104.92,104.935,104.815,104.855,1899800000.0
2008-01-15 17:25:00,104.855,104.89,104.755,104.78,1749900003.0
2008-01-15 17:30:00,104.78,104.885,104.715,104.85,1717799998.0
2008-01-15 17:35:00,104.845,104.885,104.815,104.835,1409500000.0
2008-01-15 17:40:00,104.83,104.985,104.805,104.97,4419799988.0
2008-01-15 17:45:00,104.965,105.04,104.91,104.955,1604700000.0
2008-01-15 17:50:00,104.955,105.145,104.92,105.085,1302200000.0
2008-01-15 17:55:00,105.085,105.235,105.045,105.06,1615700001.0
2008-01-15 18:00:00,105.06,105.065,104.965,104.99,1147200000.0
2008-01-15 18:05:00,104.99,105.055,104.985,105.0,1455700000.0
2008-01-15 18:10:00,104.995,105.14,104.985,105.095,1390500000.0
2008-01-15 18:15:00,105.1,105.1,105.055,105.06,731700003.0
2008-01-15 18:20:00,105.065,105.21,105.06,105.2,1157400000.0
2008-01-15 18:25:00,105.2,105.315,105.125,105.3,1564499998.0
2008-01-15 18:30:00,105.31,105.31,105.17,105.22,2102500000.0
2008-01-15 18:35:00,105.215,105.305,105.195,105.265,1771499998.0
2008-01-15 18:40:00,105.265,105.34,105.225,105.26,2134100000.0
2008-01-15 18:45:00,105.26,105.33,105.225,105.305,1287899996.0
2008-01-15 18:50:00,105.305,105.31,105.225,105.26,1623899999.0
2008-01-15 18:55:00,105.26,105.32,105.245,105.29,1622400002.0
2008-01-15 19:00:00,105.29,105.425,105.285,105.325,1781200001.0
2008-01-15 19:05:00,105.325,105.345,105.285,105.305,1418300001.0
2008-01-15 19:10:00,105.305,105.37,105.285,105.3,976000000.0
2008-01-15 19:15:00,105.305,105.37,105.23,105.235,716600000.0
2008-01-15 19:20:00,105.235,105.275,105.185,105.255,1535399997.0
2008-01-15 19:25:00,105.25,105.26,105.215,105.215,914100000.0
2008-01-15 19:30:00,105.215,105.215,105.145,105.145,1204600000.0
2008-01-15 19:35:00,105.145,105.175,105.12,105.13,1674600008.0
2008-01-15 19:40:00,105.13,105.21,105.13,105.19,1809200000.0
2008-01-15 19:45:00,105.2,105.2,105.12,105.15,2277500003.0
2008-01-15 19:50:00,105.16,105.19,105.15,105.19,939400000.0
2008-01-15 19:55:00,105.19,105.23,105.15,105.22,1964300000.0
2008-01-15 20:00:00,105.22,105.34,105.21,105.34,1663500000.0
2008-01-15 20:05:00,105.34,105.4,105.3,105.39,2526099995.0
2008-01-15 20:10:00,105.39,105.48,105.38,105.46,1531200000.0
2008-01-15 20:15:00,105.46,105.46,105.365,105.38,2728399996.0
2008-01-15 20:20:00,105.38,105.38,105.29,105.37,2080699992.0
2008-01-15 20:25:00,105.37,105.39,105.33,105.35,2529199997.0
2008-01-15 20:30:00,105.35,105.43,105.32,105.42,2069299997.0
2008-01-15 20:35:00,105.42,105.45,105.39,105.4,2919699989.0
2008-01-15 20:40:00,105.4,105.41,105.31,105.33,2047599995.0
2008-01-15 20:45:00,105.33,105.33,105.22,105.27,1718199998.0
2008-01-15 20:50:00,105.27,105.28,105.18,105.19,2540799990.0
2008-01-15 20:55:00,105.2,105.3,105.17,105.28,1482599999.0
2008-01-15 21:00:00,105.28,105.34,105.27,105.34,1709600000.0
2008-01-15 21:05:00,105.34,105.39,105.32,105.37,1652000000.0
2008-01-15 21:10:00,105.37,105.42,105.35,105.4,1980599996.0
2008-01-15 21:15:00,105.4,105.41,105.34,105.38,2360299994.0
2008-01-15 21:20:00,105.38,105.39,105.36,105.37,1759799996.0
2008-01-15 21:25:00,105.38,105.42,105.35,105.4,2368099989.0
2008-01-15 21:30:00,105.4,105.44,105.38,105.43,1832099991.0
2008-01-15 21:35:00,105.43,105.45,105.39,105.43,1530100000.0
2008-01-15 21:40:00,105.43,105.51,105.42,105.46,1755200000.0
2008-01-15 21:45:00,105.46,105.46,105.42,105.42,1098400000.0
2008-01-15 21:50:00,105.42,105.45,105.33,105.38,2168399997.0
2008-01-15 21:55:00,105.38,105.39,105.28,105.29,2448299997.0
2008-01-15 22:00:00,105.29,105.37,105.16,105.185,3677399993.0
2008-01-15 22:05:00,105.2,105.23,105.17,105.2,3828999995.0
2008-01-15 22:10:00,105.2,105.2,105.09,105.12,3293900001.0
2008-01-15 22:15:00,105.12,105.12,105.01,105.06,4467399997.0
2008-01-15 22:20:00,105.055,105.13,105.01,105.08,3450599995.0
2008-01-15 22:25:00,105.08,105.26,105.07,105.21,2201199997.0
2008-01-15 22:30:00,105.21,105.24,105.16,105.21,1662800000.0
2008-01-15 22:35:00,105.22,105.31,105.2,105.23,2965400000.0
2008-01-15 22:40:00,105.23,105.24,105.13,105.17,3800999996.0
2008-01-15 22:45:00,105.17,105.17,105.08,105.13,1999200000.0
2008-01-15 22:50:00,105.13,105.13,105.06,105.08,1910899999.0
2008-01-15 22:55:00,105.08,105.08,105.03,105.04,1527299998.0
2008-01-15 23:00:00,105.04,105.12,105.04,105.12,2643799994.0
2008-01-15 23:05:00,105.12,105.15,105.07,105.09,2280399994.0
2008-01-15 23:10:00,105.09,105.19,105.05,105.17,2320800000.0
2008-01-15 23:15:00,105.17,105.18,105.0,105.01,2955700001.0
2008-01-15 23:20:00,105.01,105.02,104.855,104.87,2691799995.0
2008-01-15 23:25:00,104.87,104.93,104.86,104.91,1996799998.0
2008-01-15 23:30:00,104.91,104.92,104.84,104.84,1190000000.0
2008-01-15 23:35:00,104.84,104.92,104.82,104.91,1097900000.0
2008-01-15 23:40:00,104.91,104.99,104.9,104.93,880500000.0
2008-01-15 23:45:00,104.93,104.98,104.9,104.98,888400002.0
2008-01-15 23:50:00,104.98,105.02,104.91,104.95,1043500000.0
2008-01-15 23:55:00,104.95,104.97,104.8,104.8,1518100000.0
2008-01-16 00:00:00,104.8,104.81,104.635,104.65,2203500000.0
2008-01-16 00:05:00,104.65,104.81,104.59,104.81,2963100000.0
2008-01-16 00:10:00,104.81,104.84,104.735,104.8,1659400000.0
2008-01-16 00:15:00,104.8,104.82,104.76,104.78,1255900000.0
2008-01-16 00:20:00,104.79,104.9,104.76,104.89,1400999993.0
2008-01-16 00:25:00,104.89,104.94,104.82,104.835,1928399994.0
2008-01-16 00:30:00,104.83,104.83,104.73,104.79,1340399999.0
2008-01-16 00:35:00,104.79,104.84,104.76,104.81,1213500000.0
2008-01-16 00:40:00,104.805,104.865,104.775,104.82,1901300000.0
2008-01-16 00:45:00,104.82,104.87,104.81,104.86,327800000.0
2008-01-16 00:50:00,104.86,104.89,104.86,104.89,611200000.0
2008-01-16 00:55:00,104.89,104.94,104.89,104.905,922500000.0
2008-01-16 01:00:00,104.905,104.96,104.9,104.915,1452100000.0
2008-01-16 01:05:00,104.915,104.94,104.9,104.91,741700000.0
2008-01-16 01:10:00,104.91,104.92,104.8,104.81,1329900000.0
2008-01-16 01:15:00,104.805,104.805,104.68,104.73,1422899998.0
2008-01-16 01:20:00,104.73,104.74,104.65,104.66,821200000.0
2008-01-16 01:25:00,104.66,104.72,104.65,104.66,1287400000.0
2008-01-16 01:30:00,104.66,104.74,104.65,104.74,657000000.0
2008-01-16 01:35:00,104.74,104.79,104.73,104.75,1017800001.0
2008-01-16 01:40:00,104.75,104.78,104.73,104.76,1059700004.0
2008-01-16 01:45:00,104.76,104.78,104.68,104.69,1765600005.0
2008-01-16 01:50:00,104.69,104.7,104.65,104.67,1314700000.0
2008-01-16 01:55:00,104.67,104.84,104.67,104.82,1191600000.0
2008-01-16 02:00:00,104.82,104.95,104.81,104.92,1548799979.0
2008-01-16 02:05:00,104.92,104.97,104.81,104.83,839699991.0
2008-01-16 02:10:00,104.83,104.89,104.82,104.87,1684299997.0
2008-01-16 02:15:00,104.87,104.87,104.8,104.85,3092099962.0
2008-01-16 02:20:00,104.84,104.9,104.83,104.84,852800005.0
2008-01-16 02:25:00,104.84,104.87,104.77,104.77,750999997.0
2008-01-16 02:30:00,104.78,104.79,104.64,104.66,2183800021.0
2008-01-16 02:35:00,104.66,104.72,104.63,104.71,2216800006.0
2008-01-16 02:40:00,104.71,104.735,104.65,104.66,1275999995.0
2008-01-16 02:45:00,104.66,104.66,104.6,104.61,560100000.0
2008-01-16 02:50:00,104.61,104.63,104.48,104.53,1171699990.0
2008-01-16 02:55:00,104.53,104.61,104.51,104.58,1390000000.0
2008-01-16 03:00:00,104.58,104.59,104.51,104.53,741199999.0
2008-01-16 03:05:00,104.53,104.59,104.53,104.55,658699998.0
2008-01-16 03:10:00,104.55,104.7,104.53,104.62,2081399998.0
2008-01-16 03:15:00,104.62,104.73,104.6,104.67,1095700000.0
2008-01-16 03:20:00,104.67,104.72,104.63,104.72,1133199990.0
2008-01-16 03:25:00,104.72,104.78,104.7,104.73,745000000.0
2008-01-16 03:30:00,104.73,104.74,104.66,104.7,1128700002.0
2008-01-16 03:35:00,104.7,104.72,104.57,104.595,2626900021.0
2008-01-16 03:40:00,104.595,104.615,104.51,104.54,2810399998.0
2008-01-16 03:45:00,104.54,104.59,104.54,104.58,607400000.0
2008-01-16 03:50:00,104.58,104.65,104.555,104.62,2566000007.0
2008-01-16 03:55:00,104.62,104.69,104.615,104.69,3617199981.0
2008-01-16 04:00:00,104.69,104.72,104.68,104.71,713699998.0
2008-01-16 04:05:00,104.71,104.71,104.6,104.65,1681500000.0
2008-01-16 04:10:00,104.65,104.72,104.65,104.7,790000000.0
2008-01-16 04:15:00,104.7,104.75,104.68,104.73,782300006.0
2008-01-16 04:20:00,104.73,104.85,104.73,104.85,762099999.0
2008-01-16 04:25:00,104.85,104.91,104.83,104.85,1970899991.0
2008-01-16 04:30:00,104.85,104.87,104.83,104.85,1474899987.0
2008-01-16 04:35:00,104.85,104.87,104.785,104.84,1093600000.0
2008-01-16 04:40:00,104.84,104.86,104.82,104.84,1004000018.0
2008-01-16 04:45:00,104.84,104.84,104.78,104.81,841100000.0
2008-01-16 04:50:00,104.81,104.82,104.78,104.79,1392599985.0
2008-01-16 04:55:00,104.79,104.82,104.78,104.81,2052599958.0
2008-01-16 05:00:00,104.81,104.82,104.73,104.74,573199997.0
2008-01-16 05:05:00,104.74,104.85,104.735,104.81,979900001.0
2008-01-16 05:10:00,104.82,104.83,104.795,104.83,792099998.0
2008-01-16 05:15:00,104.83,104.83,104.79,104.8,577200000.0
2008-01-16 05:20:00,104.8,104.8,104.74,104.75,858400000.0
2008-01-16 05:25:00,104.75,104.76,104.71,104.73,999500000.0
2008-01-16 05:30:00,104.73,104.73,104.61,104.62,1002599997.0
2008-01-16 05:35:00,104.63,104.63,104.47,104.51,3670199997.0
2008-01-16 05:40:00,104.51,104.53,104.36,104.36,1496299998.0
2008-01-16 05:45:00,104.36,104.44,104.35,104.44,2638599977.0
2008-01-16 05:50:00,104.44,104.45,104.39,104.42,2214000001.0
2008-01-16 05:55:00,104.42,104.51,104.395,104.51,1684099988.0
2008-01-16 06:00:00,104.52,104.54,104.42,104.44,1645599998.0
2008-01-16 06:05:00,104.43,104.47,104.36,104.36,2233299991.0
2008-01-16 06:10:00,104.36,104.44,104.34,104.44,1015899994.0
2008-01-16 06:15:00,104.43,104.44,104.33,104.39,1419499997.0
2008-01-16 06:20:00,104.4,104.44,104.38,104.4,801600000.0
2008-01-16 06:25:00,104.41,104.41,104.25,104.27,1388700001.0
2008-01-16 06:30:00,104.27,104.36,104.255,104.34,4617399977.0
2008-01-16 06:35:00,104.34,104.44,104.25,104.27,2108800004.0
2008-01-16 06:40:00,104.27,104.29,104.21,104.27,2065700001.0
2008-01-16 06:45:00,104.27,104.32,104.26,104.31,665000001.0
2008-01-16 06:50:00,104.31,104.33,104.26,104.33,1097200003.0
2008-01-16 06:55:00,104.33,104.36,104.3,104.34,655000002.0
2008-01-16 07:00:00,104.34,104.36,104.315,104.33,710400001.0
2008-01-16 07:05:00,104.33,104.33,104.26,104.275,1236799999.0
2008-01-16 07:10:00,104.275,104.31,104.26,104.28,2738799998.0
2008-01-16 07:15:00,104.27,104.29,104.25,104.26,1253200001.0
2008-01-16 07:20:00,104.26,104.3,104.225,104.25,1156799999.0
2008-01-16 07:25:00,104.25,104.29,104.25,104.27,832900000.0
2008-01-16 07:30:00,104.26,104.26,104.18,104.2,2270800006.0
2008-01-16 07:35:00,104.2,104.2,104.02,104.03,3292300022.0
2008-01-16 07:40:00,104.03,104.11,104.02,104.07,2025700000.0
2008-01-16 07:45:00,104.07,104.09,103.92,103.94,6076599976.0
2008-01-16 07:50:00,103.94,104.16,103.94,104.12,2904200010.0
2008-01-16 07:55:00,104.12,104.17,104.05,104.075,2327100004.0
2008-01-16 08:00:00,104.075,104.1,103.945,104.01,4746900009.0
2008-01-16 08:05:00,104.01,104.01,103.91,103.96,4035199998.0
2008-01-16 08:10:00,103.96,104.0,103.925,103.95,3324800008.0
2008-01-16 08:15:00,103.95,103.99,103.92,103.95,2036799999.0
2008-01-16 08:20:00,103.95,104.02,103.95,104.0,1619099997.0
2008-01-16 08:25:00,104.0,104.08,103.99,104.05,3994100000.0
2008-01-16 08:30:00,104.05,104.06,103.98,104.0,2085500007.0
2008-01-16 08:35:00,104.0,104.13,103.98,104.08,1471800003.0
2008-01-16 08:40:00,104.08,104.13,104.06,104.13,2799100000.0
2008-01-16 08:45:00,104.13,104.14,103.95,103.98,1026400001.0
2008-01-16 08:50:00,103.98,104.0,103.96,103.97,2024199995.0
2008-01-16 08:55:00,103.975,103.99,103.88,103.95,1974799997.0
2008-01-16 09:00:00,103.95,104.0,103.89,103.89,2762500006.0
2008-01-16 09:05:00,103.89,103.94,103.83,103.87,2325600001.0
2008-01-16 09:10:00,103.86,103.92,103.85,103.9,1624000000.0
2008-01-16 09:15:00,103.9,103.92,103.81,103.83,934999997.0
2008-01-16 09:20:00,103.83,103.85,103.78,103.85,1935500019.0
2008-01-16 09:25:00,103.85,103.87,103.74,103.85,2109899990.0
2008-01-16 09:30:00,103.85,103.85,103.78,103.79,3086800000.0
2008-01-16 09:35:00,103.79,103.815,103.66,103.715,4551100018.0
2008-01-16 09:40:00,103.715,103.77,103.71,103.74,6541800008.0
2008-01-16 09:45:00,103.74,103.915,103.73,103.9,7150900003.0
2008-01-16 09:50:00,103.9,103.905,103.805,103.805,5915500003.0
2008-01-16 09:55:00,103.805,103.905,103.755,103.885,6701999997.0
2008-01-16 10:00:00,103.895,103.905,103.75,103.775,6657099990.0
2008-01-16 10:05:00,103.775,103.85,103.76,103.845,3428799992.0
2008-01-16 10:10:00,103.85,103.85,103.715,103.755,5539799996.0
2008-01-16 10:15:00,103.755,103.765,103.605,103.605,6867899994.0
2008-01-16 10:20:00,103.615,103.76,103.575,103.735,7077800000.0
2008-01-16 10:25:00,103.735,103.89,103.735,103.87,6345900002.0
2008-01-16 10:30:00,103.87,103.93,103.865,103.915,5829300001.0
2008-01-16 10:35:00,103.915,104.105,103.905,104.055,6437799996.0
2008-01-16 10:40:00,104.055,104.07,103.885,104.02,6022299991.0
2008-01-16 10:45:00,104.02,104.055,103.985,104.035,5067500009.0
2008-01-16 10:50:00,104.05,104.05,103.915,104.005,6737200011.0
2008-01-16 10:55:00,104.005,104.055,103.865,103.885,6649299998.0
2008-01-16 11:00:00,103.885,103.945,103.685,103.695,6476599995.0
2008-01-16 11:05:00,103.695,103.815,103.655,103.745,6437699999.0
2008-01-16 11:10:00,103.745,103.755,103.575,103.575,7373300002.0
2008-01-16 11:15:00,103.575,103.635,103.415,103.585,5939799999.0
2008-01-16 11:20:00,103.585,103.735,103.545,103.72,5966400000.0
2008-01-16 11:25:00,103.72,103.765,103.63,103.63,3189799999.0
2008-01-16 11:30:00,103.63,103.72,103.605,103.69,2087350000.0
2008-01-16 11:35:00,103.69,103.8,103.635,103.635,2125550000.0
2008-01-16 11:40:00,103.635,103.735,103.6,103.645,2203600000.0
2008-01-16 11:45:00,103.645,103.675,103.545,103.575,4119800001.0
2008-01-16 11:50:00,103.575,103.685,103.555,103.62,3638099999.0
2008-01-16 11:55:00,103.62,103.63,103.505,103.575,3449200000.0
2008-01-16 12:00:00,103.575,103.6,103.495,103.58,6050000000.0
2008-01-16 12:05:00,103.58,103.61,103.52,103.575,4552499999.0
2008-01-16 12:10:00,103.575,103.605,103.435,103.435,5164300002.0
2008-01-16 12:15:00,103.435,103.555,103.425,103.53,4946799992.0
2008-01-16 12:20:00,103.525,103.56,103.365,103.39,5303999997.0
2008-01-16 12:25:00,103.39,103.52,103.385,103.465,6062700006.0
2008-01-16 12:30:00,103.465,103.525,103.435,103.465,4858000003.0
2008-01-16 12:35:00,103.465,103.465,103.235,103.26,7465799993.0
2008-01-16 12:40:00,103.26,103.275,103.105,103.125,6677699992.0
2008-01-16 12:45:00,103.125,103.155,102.995,103.125,7604100000.0
2008-01-16 12:50:00,103.125,103.285,103.095,103.265,6991300000.0
2008-01-16 12:55:00,103.265,103.33,103.215,103.29,6555900001.0
2008-01-16 13:00:00,103.29,103.31,103.21,103.215,4484699992.0
2008-01-16 13:05:00,103.215,103.42,103.215,103.4,3804900008.0
2008-01-16 13:10:00,103.395,103.475,103.36,103.47,3133900000.0
2008-01-16 13:15:00,103.47,103.545,103.365,103.385,4553100000.0
2008-01-16 13:20:00,103.385,103.505,103.385,103.46,1738300000.0
2008-01-16 13:25:00,103.46,103.61,103.445,103.565,2079000000.0
2008-01-16 13:30:00,103.565,103.605,103.52,103.535,2305900000.0
2008-01-16 13:35:00,103.535,103.58,103.305,103.32,3260999993.0
2008-01-16 13:40:00,103.315,103.34,103.18,103.21,3840800001.0
2008-01-16 13:45:00,103.205,103.31,103.195,103.265,2413800001.0
2008-01-16 13:50:00,103.27,103.42,103.24,103.36,2019600000.0
2008-01-16 13:55:00,103.36,103.51,103.315,103.51,2206200000.0
2008-01-16 14:00:00,103.51,103.585,103.44,103.585,2007400000.0
2008-01-16 14:05:00,103.585,103.705,103.52,103.62,3854199995.0
2008-01-16 14:10:00,103.635,103.635,103.505,103.53,3270900000.0
2008-01-16 14:15:00,103.545,103.595,103.515,103.585,3588200003.0
2008-01-16 14:20:00,103.595,103.795,103.575,103.71,6644700013.0
2008-01-16 14:25:00,103.705,103.71,103.545,103.565,5111700026.0
2008-01-16 14:30:00,103.565,103.665,103.515,103.665,4799500000.0
2008-01-16 14:35:00,103.665,103.665,103.59,103.625,5150099997.0
2008-01-16 14:40:00,103.625,103.665,103.59,103.635,6175299976.0
2008-01-16 14:45:00,103.635,103.815,103.63,103.8,4540800000.0
2008-01-16 14:50:00,103.8,103.845,103.775,103.805,5347499997.0
2008-01-16 14:55:00,103.805,103.875,103.775,103.85,6456499985.0
2008-01-16 15:00:00,103.85,103.975,103.815,103.955,6072899996.0
2008-01-16 15:05:00,103.955,104.01,103.915,103.955,5343899996.0
2008-01-16 15:10:00,103.955,104.05,103.885,104.01,6196500001.0
2008-01-16 15:15:00,104.0,104.045,103.965,103.985,5586000000.0
2008-01-16 15:20:00,103.985,104.045,103.965,104.035,5082799999.0
2008-01-16 15:25:00,104.04,104.195,104.03,104.06,5254999999.0
2008-01-16 15:30:00,104.06,104.09,103.875,103.955,5729000000.0
2008-01-16 15:35:00,103.95,103.95,103.73,103.8,5206600009.0
2008-01-16 15:40:00,103.8,103.92,103.79,103.92,4136399990.0
2008-01-16 15:45:00,103.92,104.2,103.89,104.13,3843499990.0
2008-01-16 15:50:00,104.13,104.28,104.06,104.19,3999699991.0
2008-01-16 15:55:00,104.2,104.36,104.18,104.32,4513099973.0
2008-01-16 16:00:00,104.32,104.46,104.32,104.45,2675900000.0
2008-01-16 16:05:00,104.45,104.53,104.39,104.53,3646699990.0
2008-01-16 16:10:00,104.53,104.89,104.53,104.82,4197900006.0
2008-01-16 16:15:00,104.82,104.84,104.565,104.64,5069699993.0
2008-01-16 16:20:00,104.635,104.66,104.565,104.59,5169300013.0
2008-01-16 16:25:00,104.59,104.79,104.575,104.62,3872700000.0
2008-01-16 16:30:00,104.615,104.755,104.545,104.73,4414459999.0
2008-01-16 16:35:00,104.715,104.915,104.715,104.915,4346500000.0
2008-01-16 16:40:00,104.925,105.265,104.915,105.09,4095200000.0
2008-01-16 16:45:00,105.08,105.19,104.96,105.02,2143000000.0
2008-01-16 16:50:00,105.02,105.04,104.74,104.78,1936200000.0
2008-01-16 16:55:00,104.78,104.78,104.51,104.51,2844500004.0
2008-01-16 17:00:00,104.51,104.64,104.48,104.54,2990200007.0
2008-01-16 17:05:00,104.54,104.62,104.48,104.53,2370500008.0
2008-01-16 17:10:00,104.54,104.54,104.33,104.39,2848800003.0
2008-01-16 17:15:00,104.39,104.55,104.32,104.55,3921600008.0
2008-01-16 17:20:00,104.55,104.56,104.45,104.54,4482500026.0
2008-01-16 17:25:00,104.54,104.61,104.49,104.52,3776699989.0
2008-01-16 17:30:00,104.52,104.56,104.44,104.52,4959299992.0
2008-01-16 17:35:00,104.52,104.52,104.36,104.37,3138999997.0
2008-01-16 17:40:00,104.37,104.37,104.07,104.2,4766499995.0
2008-01-16 17:45:00,104.2,104.24,104.0,104.12,4698299987.0
2008-01-16 17:50:00,104.12,104.16,103.97,104.13,3972400000.0
2008-01-16 17:55:00,104.14,104.31,104.1,104.22,4613400001.0
2008-01-16 18:00:00,104.24,104.3,104.18,104.21,3358000002.0
2008-01-16 18:05:00,104.21,104.61,104.18,104.55,3620500000.0
2008-01-16 18:10:00,104.54,104.65,104.39,104.4,4161300001.0
2008-01-16 18:15:00,104.4,104.46,104.18,104.31,3104599998.0
2008-01-16 18:20:00,104.31,104.52,104.24,104.45,3812899995.0
2008-01-16 18:25:00,104.45,104.63,104.33,104.59,4270299991.0
2008-01-16 18:30:00,104.59,104.86,104.58,104.62,3259800001.0
2008-01-16 18:35:00,104.62,104.62,104.45,104.49,2665200001.0
2008-01-16 18:40:00,104.49,104.49,104.33,104.41,3090099993.0
2008-01-16 18:45:00,104.41,104.46,104.33,104.39,3040299994.0
2008-01-16 18:50:00,104.39,104.73,104.39,104.72,4754900001.0
2008-01-16 18:55:00,104.73,104.79,104.67,104.74,4788700006.0
2008-01-16 19:00:00,104.74,104.94,104.73,104.87,5305200000.0
2008-01-16 19:05:00,104.87,104.97,104.75,104.76,8028400005.0
2008-01-16 19:10:00,104.765,104.765,104.66,104.71,4636700001.0
2008-01-16 19:15:00,104.71,104.815,104.69,104.72,4944000014.0
2008-01-16 19:20:00,104.715,104.79,104.66,104.78,4005399993.0
2008-01-16 19:25:00,104.78,104.82,104.75,104.76,3487300014.0
2008-01-16 19:30:00,104.76,104.8,104.74,104.76,4443000001.0
2008-01-16 19:35:00,104.76,104.82,104.695,104.78,3802200002.0
2008-01-16 19:40:00,104.78,104.8,104.74,104.76,3982399992.0
2008-01-16 19:45:00,104.76,104.8,104.73,104.74,6011900008.0
2008-01-16 19:50:00,104.74,104.74,104.65,104.66,3552299995.0
2008-01-16 19:55:00,104.66,104.69,104.6,104.6,3127000004.0
2008-01-16 20:00:00,104.6,104.66,104.57,104.63,3505299991.0
2008-01-16 20:05:00,104.63,104.67,104.6,104.645,3110499985.0
2008-01-16 20:10:00,104.65,104.65,104.595,104.62,3665500017.0
2008-01-16 20:15:00,104.62,104.62,104.48,104.51,4125099991.0
2008-01-16 20:20:00,104.51,104.56,104.49,104.56,2366699993.0
2008-01-16 20:25:00,104.56,104.58,104.52,104.55,2184399995.0
2008-01-16 20:30:00,104.55,104.55,104.32,104.37,2849200004.0
2008-01-16 20:35:00,104.37,104.55,104.35,104.52,2953360000.0
2008-01-16 20:40:00,104.53,104.57,104.48,104.56,3450299991.0
2008-01-16 20:45:00,104.56,104.6,104.5,104.52,3149899993.0
2008-01-16 20:50:00,104.52,104.58,104.47,104.54,2327300000.0
2008-01-16 20:55:00,104.54,104.59,104.48,104.51,2623099982.0
2008-01-16 21:00:00,104.5,104.58,104.4,104.57,2550000000.0
2008-01-16 21:05:00,104.56,104.69,104.52,104.67,2596699997.0
2008-01-16 21:10:00,104.67,104.8,104.64,104.78,2050700000.0
2008-01-16 21:15:00,104.78,104.87,104.77,104.83,2579400001.0
2008-01-16 21:20:00,104.83,104.89,104.75,104.79,2109800000.0
2008-01-16 21:25:00,104.78,104.98,104.76,104.98,1744800000.0
2008-01-16 21:30:00,104.98,105.13,104.93,105.07,2888099995.0
2008-01-16 21:35:00,105.07,105.35,105.0,105.3,3020199995.0
2008-01-16 21:40:00,105.3,105.66,105.23,105.63,2118400000.0
2008-01-16 21:45:00,105.63,105.63,105.4,105.4,3112000001.0
2008-01-16 21:50:00,105.39,105.43,105.27,105.3,4966800005.0
2008-01-16 21:55:00,105.3,105.37,105.1,105.12,4857900003.0
2008-01-16 22:00:00,105.12,105.27,105.07,105.2,4573700000.0
2008-01-16 22:05:00,105.2,105.21,105.09,105.13,4102899996.0
2008-01-16 22:10:00,105.13,105.15,104.89,105.12,5989799988.0
2008-01-16 22:15:00,105.13,105.27,105.12,105.23,5265399999.0
2008-01-16 22:20:00,105.23,105.3,105.17,105.23,4832600000.0
2008-01-16 22:25:00,105.23,105.31,104.94,105.31,8019799974.0
2008-01-16 22:30:00,105.31,105.37,105.23,105.25,6899699986.0
2008-01-16 22:35:00,105.01,105.21,104.97,105.04,7254799989.0
2008-01-16 22:40:00,105.04,105.05,104.88,104.97,5354200002.0
2008-01-16 22:45:00,104.97,104.98,104.87,104.89,6249000000.0
2008-01-16 22:50:00,104.89,104.99,104.88,104.95,5148199997.0
2008-01-16 22:55:00,104.95,104.96,104.91,104.93,5996200034.0
2008-01-16 23:00:00,104.93,105.01,104.88,104.9,7400399994.0
2008-01-16 23:05:00,104.91,104.97,104.84,104.96,4873600000.0
2008-01-16 23:10:00,104.95,105.04,104.87,104.95,6675199939.0
2008-01-16 23:15:00,104.92,105.0,104.88,104.93,8198499938.0
2008-01-16 23:20:00,105.0,105.0,104.89,104.92,8387499931.0
2008-01-16 23:25:00,104.92,104.96,104.85,104.88,7697799982.0
2008-01-16 23:30:00,105.0,105.08,105.0,105.04,5713500000.0
2008-01-16 23:35:00,105.04,105.04,104.93,104.93,7373000000.0
2008-01-16 23:40:00,104.93,104.98,104.84,104.97,4677000000.0
2008-01-16 23:45:00,104.97,105.01,104.82,104.87,4866599997.0
2008-01-16 23:50:00,104.92,104.93,104.8,104.88,7696499999.0
2008-01-16 23:55:00,104.88,104.95,104.85,104.95,4974200000.0
2008-01-17 00:00:00,104.87,104.87,104.75,104.76,3604500000.0
2008-01-17 00:05:00,104.94,104.95,104.7,104.72,6012000000.0
2008-01-17 00:10:00,104.94,105.02,104.72,104.94,2676200000.0
2008-01-17 00:15:00,104.94,105.01,104.89,104.99,4252200000.0
2008-01-17 00:20:00,104.99,104.99,104.89,104.91,3944500000.0
2008-01-17 00:25:00,104.91,104.91,104.83,104.83,6805000000.0
2008-01-17 00:30:00,104.83,104.83,104.75,104.79,2956900000.0
2008-01-17 00:35:00,104.79,104.89,104.78,104.88,4121900000.0
2008-01-17 00:40:00,104.88,104.9,104.76,104.76,1232400000.0
2008-01-17 00:45:00,104.76,104.86,104.76,104.85,3123200000.0
2008-01-17 00:50:00,104.85,104.93,104.82,104.83,8975500000.0
2008-01-17 00:55:00,104.83,104.95,104.8,104.92,8839500000.0
2008-01-17 01:00:00,104.8,104.94,104.74,104.76,5736900000.0
2008-01-17 01:05:00,104.76,104.8,104.65,104.69,2151300000.0
2008-01-17 01:10:00,104.69,104.73,104.67,104.71,2844300000.0
2008-01-17 01:15:00,104.71,105.02,104.7,105.02,5933100000.0
2008-01-17 01:20:00,105.01,105.02,104.86,104.93,5887000000.0
2008-01-17 01:25:00,104.74,104.79,104.705,104.74,5181800000.0
2008-01-17 01:30:00,104.74,104.81,104.71,104.79,1101700000.0
2008-01-17 01:35:00,104.79,104.86,104.765,104.83,2029500000.0
2008-01-17 01:40:00,104.83,104.9,104.8,104.89,1818200000.0
2008-01-17 01:45:00,104.89,104.92,104.865,104.91,1250600000.0
2008-01-17 01:50:00,104.91,104.94,104.895,104.94,1811200000.0
2008-01-17 01:55:00,104.94,104.95,104.89,104.93,1376600000.0
2008-01-17 02:00:00,104.93,104.96,104.9,104.94,962900000.0
2008-01-17 02:05:00,104.935,104.96,104.9,104.96,1673900000.0
2008-01-17 02:10:00,104.96,104.99,104.915,104.92,1447000000.0
2008-01-17 02:15:00,104.92,105.04,104.92,105.02,2629899991.0
2008-01-17 02:20:00,105.02,105.025,104.885,104.94,5517699988.0
2008-01-17 02:25:00,104.94,104.94,104.86,104.88,4126700004.0
2008-01-17 02:30:00,104.88,104.94,104.865,104.915,7112200003.0
2008-01-17 02:35:00,104.915,104.95,104.89,104.95,5818399998.0
2008-01-17 02:40:00,104.95,104.95,104.74,104.75,2002300000.0
2008-01-17 02:45:00,104.75,104.79,104.64,104.65,1637800000.0
2008-01-17 02:50:00,104.65,104.72,104.56,104.56,5176300005.0
2008-01-17 02:55:00,104.56,104.64,104.5,104.545,4229200000.0
2008-01-17 03:00:00,104.545,104.57,104.49,104.54,6876300000.0
2008-01-17 03:05:00,104.54,104.71,104.535,104.71,6491100000.0
2008-01-17 03:10:00,104.71,104.73,104.67,104.69,6137500002.0
2008-01-17 03:15:00,104.69,104.7,104.63,104.63,5694700006.0
2008-01-17 03:20:00,104.63,104.635,104.59,104.61,6737700033.0
2008-01-17 03:25:00,104.63,104.64,104.55,104.57,4746800007.0
2008-01-17 03:30:00,104.565,104.57,104.52,104.56,2722800010.0
2008-01-17 03:35:00,104.56,104.575,104.535,104.545,1945500000.0
2008-01-17 03:40:00,104.545,104.565,104.535,104.55,6545400000.0
2008-01-17 03:45:00,104.55,104.57,104.51,104.57,3968700025.0
2008-01-17 03:50:00,104.57,104.63,104.56,104.61,2524700000.0
2008-01-17 03:55:00,104.61,104.63,104.595,104.62,3736300000.0
2008-01-17 04:00:00,104.62,104.65,104.59,104.64,8606800000.0
2008-01-17 04:05:00,104.64,104.64,104.57,104.58,6889100001.0
2008-01-17 04:10:00,104.58,104.61,104.56,104.56,2986900028.0
2008-01-17 04:15:00,104.57,104.58,104.555,104.555,1283300000.0
2008-01-17 04:20:00,104.555,104.62,104.535,104.615,959900000.0
2008-01-17 04:25:00,104.615,104.67,104.61,104.65,3135500000.0
2008-01-17 04:30:00,104.65,104.79,104.64,104.74,3678100000.0
2008-01-17 04:35:00,104.74,104.76,104.655,104.715,6013200000.0
2008-01-17 04:40:00,104.715,104.73,104.68,104.695,7730000000.0
2008-01-17 04:45:00,104.6,104.72,104.57,104.71,4142000000.0
2008-01-17 04:50:00,104.71,104.71,104.66,104.68,1732800000.0
2008-01-17 04:55:00,104.68,104.7,104.67,104.68,4662700000.0
2008-01-17 05:00:00,104.68,104.73,104.68,104.71,5488100000.0
2008-01-17 05:05:00,104.71,104.8,104.71,104.75,4600800005.0
2008-01-17 05:10:00,104.77,104.77,104.71,104.72,1983100000.0
2008-01-17 05:15:00,104.72,104.73,104.69,104.69,3975100000.0
2008-01-17 05:20:00,104.7,104.7,104.665,104.69,3777000000.0
2008-01-17 05:25:00,104.685,104.71,104.67,104.69,3313700000.0
2008-01-17 05:30:00,104.69,104.7,104.585,104.61,3480300000.0
2008-01-17 05:35:00,104.61,104.61,104.47,104.57,7907000000.0
2008-01-17 05:40:00,104.56,104.62,104.43,104.59,6023200003.0
2008-01-17 05:45:00,104.59,104.6,104.475,104.49,3414200001.0
2008-01-17 05:50:00,104.49,104.525,104.45,104.495,9129300000.0
2008-01-17 05:55:00,104.495,104.505,104.425,104.43,9335100000.0
2008-01-17 06:00:00,104.43,104.47,104.3,104.445,7834400036.0
2008-01-17 06:05:00,104.44,104.46,104.36,104.43,1870899999.0
2008-01-17 06:10:00,104.43,104.48,104.42,104.48,1999000000.0
2008-01-17 06:15:00,104.48,104.5,104.455,104.5,2022100000.0
2008-01-17 06:20:00,104.5,104.53,104.5,104.505,1409900000.0
2008-01-17 06:25:00,104.505,104.53,104.465,104.505,4052400000.0
2008-01-17 06:30:00,104.505,104.505,104.415,104.44,1949600000.0
2008-01-17 06:35:00,104.44,104.5,104.43,104.49,5166500000.0
2008-01-17 06:40:00,104.49,104.49,104.435,104.45,2920700000.0
2008-01-17 06:45:00,104.45,104.45,104.42,104.45,1312600000.0
2008-01-17 06:50:00,104.45,104.45,104.415,104.43,2091500000.0
2008-01-17 06:55:00,104.43,104.44,104.38,104.39,2785000000.0
2008-01-17 07:00:00,104.39,104.43,104.39,104.425,2627300000.0
2008-01-17 07:05:00,104.425,104.44,104.4,104.43,3800100000.0
2008-01-17 07:10:00,104.43,104.5,104.425,104.49,3330600000.0
2008-01-17 07:15:00,104.49,104.5,104.445,104.445,3854100001.0
2008-01-17 07:20:00,104.445,104.53,104.445,104.5,2787400000.0
2008-01-17 07:25:00,104.5,104.565,104.49,104.55,4123199999.0
2008-01-17 07:30:00,104.55,104.59,104.53,104.575,3258299999.0
2008-01-17 07:35:00,104.575,104.61,104.52,104.55,5180100035.0
2008-01-17 07:40:00,104.55,104.62,104.535,104.56,2973600000.0
2008-01-17 07:45:00,104.56,104.58,104.53,104.56,2960400000.0
2008-01-17 07:50:00,104.56,104.57,104.525,104.53,2487700000.0
2008-01-17 07:55:00,104.53,104.59,104.51,104.575,5035899940.0
2008-01-17 08:00:00,104.575,104.65,104.57,104.62,1856200000.0
2008-01-17 08:05:00,104.62,104.69,104.61,104.675,3336600000.0
2008-01-17 08:10:00,104.675,104.83,104.645,104.745,4059700000.0
2008-01-17 08:15:00,104.74,104.8,104.72,104.79,3315900000.0
2008-01-17 08:20:00,104.79,104.89,104.79,104.84,4326700016.0
2008-01-17 08:25:00,104.84,104.84,104.74,104.84,3903499999.0
2008-01-17 08:30:00,104.84,104.9,104.83,104.89,825900000.0
2008-01-17 08:35:00,104.89,104.955,104.865,104.89,689200000.0
2008-01-17 08:40:00,104.89,104.965,104.89,104.965,1486299999.0
2008-01-17 08:45:00,104.965,105.015,104.93,104.95,1925500000.0
2008-01-17 08:50:00,104.95,105.01,104.95,104.98,1383000000.0
2008-01-17 08:55:00,104.98,105.0,104.97,104.99,1471200000.0
2008-01-17 09:00:00,104.99,105.0,104.77,104.88,2280600000.0
2008-01-17 09:05:00,104.875,104.92,104.87,104.91,1277000000.0
2008-01-17 09:10:00,104.91,104.91,104.795,104.87,3304100000.0
2008-01-17 09:15:00,104.87,104.9,104.84,104.9,4187900000.0
2008-01-17 09:20:00,104.9,105.105,104.89,105.06,4975700000.0
2008-01-17 09:25:00,105.06,105.095,104.925,105.0,3864799999.0
2008-01-17 09:30:00,104.99,105.03,104.92,104.985,3657999998.0
2008-01-17 09:35:00,104.98,105.01,104.92,104.97,1579400000.0
2008-01-17 09:40:00,104.97,105.13,104.94,104.96,1408500000.0
2008-01-17 09:45:00,104.96,105.02,104.925,104.98,2874900000.0
2008-01-17 09:50:00,104.98,105.125,104.98,105.105,1019600000.0
2008-01-17 09:55:00,105.105,105.215,105.105,105.195,550000000.0
2008-01-17 10:00:00,105.195,105.235,105.13,105.135,2036499997.0
2008-01-17 10:05:00,105.135,105.205,105.115,105.205,1214800000.0
2008-01-17 10:10:00,105.205,105.43,105.205,105.355,2007500000.0
2008-01-17 10:15:00,105.355,105.365,105.21,105.225,978200000.0
2008-01-17 10:20:00,105.225,105.27,105.155,105.18,1212900000.0
2008-01-17 10:25:00,105.18,105.415,105.175,105.405,1092400000.0
2008-01-17 10:30:00,105.395,105.555,105.395,105.525,1688900000.0
2008-01-17 10:35:00,105.525,105.565,105.305,105.335,1633500000.0
2008-01-17 10:40:00,105.335,105.39,105.305,105.33,2044800000.0
2008-01-17 10:45:00,105.33,105.395,105.265,105.365,2026700000.0
2008-01-17 10:50:00,105.365,105.51,105.325,105.455,1220200000.0
2008-01-17 10:55:00,105.455,105.575,105.435,105.55,1549600000.0
2008-01-17 11:00:00,105.555,105.565,105.505,105.545,691300000.0
2008-01-17 11:05:00,105.545,105.545,105.415,105.445,1705600000.0
2008-01-17 11:10:00,105.445,105.475,105.38,105.425,1384700000.0
2008-01-17 11:15:00,105.425,105.475,105.36,105.37,1377800000.0
2008-01-17 11:20:00,105.375,105.435,105.32,105.425,1566600000.0
2008-01-17 11:25:00,105.425,105.515,105.395,105.455,1005100000.0
2008-01-17 11:30:00,105.455,105.485,105.45,105.48,773300000.0
2008-01-17 11:35:00,105.48,105.575,105.465,105.56,453000000.0
2008-01-17 11:40:00,105.565,105.725,105.49,105.52,1427500000.0
2008-01-17 11:45:00,105.52,105.625,105.495,105.575,1470300000.0
2008-01-17 11:50:00,105.585,105.59,105.47,105.485,1394700000.0
2008-01-17 11:55:00,105.475,105.52,105.415,105.455,1965499999.0
2008-01-17 12:00:00,105.455,105.555,105.385,105.385,2067000000.0
2008-01-17 12:05:00,105.385,105.505,105.355,105.455,2327100000.0
2008-01-17 12:10:00,105.455,105.575,105.415,105.555,1128500000.0
2008-01-17 12:15:00,105.555,105.585,105.435,105.475,1101899999.0
2008-01-17 12:20:00,105.475,105.49,105.255,105.27,2116600000.0
2008-01-17 12:25:00,105.28,105.295,105.18,105.215,2080300000.0
2008-01-17 12:30:00,105.22,105.335,105.205,105.315,2036599997.0
2008-01-17 12:35:00,105.315,105.385,105.29,105.335,2045500006.0
2008-01-17 12:40:00,105.335,105.42,105.33,105.365,1606000000.0
2008-01-17 12:45:00,105.365,105.365,105.1,105.125,2593399999.0
2008-01-17 12:50:00,105.125,105.165,104.975,104.995,2888300000.0
2008-01-17 12:55:00,104.985,105.015,104.855,104.94,2384500000.0
2008-01-17 13:00:00,104.94,104.945,104.755,104.795,1490600000.0
2008-01-17 13:05:00,104.795,104.825,104.695,104.815,2496500000.0
2008-01-17 13:10:00,104.815,104.915,104.765,104.775,2013299992.0
2008-01-17 13:15:00,104.775,104.785,104.635,104.74,1423000000.0
2008-01-17 13:20:00,104.745,104.895,104.575,104.815,1981400001.0
2008-01-17 13:25:00,104.815,104.825,104.605,104.745,4103399999.0
2008-01-17 13:30:00,104.745,104.785,104.705,104.735,2056300000.0
2008-01-17 13:35:00,104.735,104.885,104.715,104.755,1969900000.0
2008-01-17 13:40:00,104.755,104.755,104.56,104.575,807200000.0
2008-01-17 13:45:00,104.575,104.715,104.53,104.695,2547700000.0
2008-01-17 13:50:00,104.695,104.745,104.645,104.655,2099900000.0
2008-01-17 13:55:00,104.65,104.705,104.61,104.665,1057600000.0
2008-01-17 14:00:00,104.665,104.68,104.245,104.425,1226800000.0
2008-01-17 14:05:00,104.425,104.605,104.415,104.57,1318600000.0
2008-01-17 14:10:00,104.57,104.585,104.38,104.405,2264200000.0
2008-01-17 14:15:00,104.405,104.49,104.295,104.345,1511400000.0
2008-01-17 14:20:00,104.345,104.38,104.255,104.335,1246300000.0
2008-01-17 14:25:00,104.33,104.33,104.255,104.305,1573500000.0
2008-01-17 14:30:00,104.305,104.385,104.215,104.315,1392000000.0
2008-01-17 14:35:00,104.315,104.5,104.31,104.465,1554300000.0
2008-01-17 14:40:00,104.465,104.565,104.415,104.495,1746000000.0
2008-01-17 14:45:00,104.495,104.63,104.465,104.605,1410000000.0
2008-01-17 14:50:00,104.605,104.685,104.585,104.62,1379400000.0
2008-01-17 14:55:00,104.625,104.73,104.625,104.625,1679100000.0
2008-01-17 15:00:00,104.64,104.64,104.525,104.525,1793900000.0
2008-01-17 15:05:00,104.525,104.605,104.505,104.595,2669300000.0
2008-01-17 15:10:00,104.595,104.715,104.565,104.62,1274800000.0
2008-01-17 15:15:00,104.62,104.645,104.395,104.395,2163000000.0
2008-01-17 15:20:00,104.395,104.45,104.315,104.435,1416600000.0
2008-01-17 15:25:00,104.445,104.485,104.24,104.255,1090500000.0
2008-01-17 15:30:00,104.255,104.455,104.075,104.345,1526400000.0
2008-01-17 15:35:00,104.355,104.82,104.345,104.79,1091200000.0
2008-01-17 15:40:00,104.785,104.815,104.675,104.695,2639500000.0
2008-01-17 15:45:00,104.695,104.975,104.695,104.965,3655999993.0
2008-01-17 15:50:00,104.965,104.985,104.815,104.925,4554799995.0
2008-01-17 15:55:00,104.925,105.015,104.895,104.93,4075000003.0
2008-01-17 16:00:00,104.93,105.155,104.915,105.11,4531299999.0
2008-01-17 16:05:00,105.11,105.24,105.05,105.08,5645999992.0
2008-01-17 16:10:00,105.08,105.15,105.04,105.14,5756199948.0
2008-01-17 16:15:00,105.14,105.14,104.96,104.97,5604499970.0
2008-01-17 16:20:00,104.97,105.05,104.96,105.04,6354299945.0
2008-01-17 16:25:00,105.04,105.11,105.01,105.04,3314100000.0
2008-01-17 16:30:00,105.03,105.05,104.86,104.86,4641200018.0
2008-01-17 16:35:00,104.86,104.89,104.76,104.79,2962000002.0
2008-01-17 16:40:00,104.79,104.95,104.79,104.94,1681900001.0
2008-01-17 16:45:00,104.94,105.07,104.88,104.99,4722500000.0
2008-01-17 16:50:00,104.99,105.04,104.87,104.94,5137199980.0
2008-01-17 16:55:00,104.93,104.94,104.87,104.9,2687399999.0
2008-01-17 17:00:00,104.9,104.9,104.355,104.43,3591000001.0
2008-01-17 17:05:00,104.43,104.76,104.43,104.65,6950900001.0
2008-01-17 17:10:00,104.645,104.66,104.525,104.545,7394399999.0
2008-01-17 17:15:00,104.545,104.555,104.26,104.275,7758399992.0
2008-01-17 17:20:00,104.29,104.375,104.025,104.335,6366100003.0
2008-01-17 17:25:00,104.335,104.445,104.305,104.345,7002899994.0
2008-01-17 17:30:00,104.335,104.34,104.05,104.125,7149100010.0
2008-01-17 17:35:00,104.115,104.25,104.085,104.155,7056099992.0
2008-01-17 17:40:00,104.155,104.345,104.085,104.29,7849699999.0
2008-01-17 17:45:00,104.29,104.365,104.275,104.315,7133100000.0
2008-01-17 17:50:00,104.305,104.345,104.195,104.295,5496499996.0
2008-01-17 17:55:00,104.295,104.49,104.215,104.295,5351200009.0
2008-01-17 18:00:00,104.29,104.335,104.245,104.285,6485799973.0
2008-01-17 18:05:00,104.275,104.455,104.235,104.35,6345200001.0
2008-01-17 18:10:00,104.35,104.395,104.295,104.39,5704600007.0
2008-01-17 18:15:00,104.395,104.445,104.325,104.415,5570099999.0
2008-01-17 18:20:00,104.415,104.415,104.265,104.285,5509799989.0
2008-01-17 18:25:00,104.285,104.295,104.175,104.235,6142099982.0
2008-01-17 18:30:00,104.235,104.285,104.145,104.235,5948399997.0
2008-01-17 18:35:00,104.235,104.295,104.185,104.185,6380899977.0
2008-01-17 18:40:00,104.185,104.195,103.905,103.905,5674700001.0
2008-01-17 18:45:00,103.905,103.975,103.855,103.895,5256999994.0
2008-01-17 18:50:00,103.905,104.005,103.905,103.91,4418100013.0
2008-01-17 18:55:00,103.91,103.985,103.805,103.965,5777399999.0
2008-01-17 19:00:00,103.965,103.985,103.725,103.735,3867000000.0
2008-01-17 19:05:00,103.735,103.795,103.685,103.705,3945399998.0
2008-01-17 19:10:00,103.695,103.825,103.655,103.815,5547700000.0
2008-01-17 19:15:00,103.81,103.905,103.785,103.845,4249999999.0
2008-01-17 19:20:00,103.855,103.935,103.81,103.81,4274099999.0
2008-01-17 19:25:00,103.805,103.885,103.795,103.855,5053799999.0
2008-01-17 19:30:00,103.855,104.135,103.855,104.035,4951799998.0
2008-01-17 19:35:00,104.045,104.205,104.015,104.145,4963099981.0
2008-01-17 19:40:00,104.145,104.215,104.095,104.115,3859700000.0
2008-01-17 19:45:00,104.115,104.285,104.085,104.225,3847699992.0
2008-01-17 19:50:00,104.215,104.215,104.135,104.145,3665700000.0
2008-01-17 19:55:00,104.145,104.155,104.09,104.115,3175800000.0
2008-01-17 20:00:00,104.115,104.115,103.945,103.985,3879900000.0
2008-01-17 20:05:00,103.985,104.065,103.945,104.045,3757700001.0
2008-01-17 20:10:00,104.035,104.135,104.015,104.125,3439600000.0
2008-01-17 20:15:00,104.125,104.275,104.115,104.205,3537900006.0
2008-01-17 20:20:00,104.205,104.215,104.165,104.175,3677699999.0
2008-01-17 20:25:00,104.175,104.275,104.145,104.265,4231600000.0
2008-01-17 20:30:00,104.255,104.375,104.245,104.315,5898499993.0
2008-01-17 20:35:00,104.325,104.385,104.275,104.385,4766199998.0
2008-01-17 20:40:00,104.385,104.385,104.31,104.325,4201400000.0
2008-01-17 20:45:00,104.335,104.385,104.175,104.185,4830600000.0
2008-01-17 20:50:00,104.185,104.225,104.165,104.175,4888999999.0
2008-01-17 20:55:00,104.175,104.195,104.145,104.185,3813699972.0
2008-01-17 21:00:00,104.185,104.215,104.155,104.16,4187799992.0
2008-01-17 21:05:00,104.165,104.255,104.155,104.155,4164500015.0
2008-01-17 21:10:00,104.155,104.165,104.075,104.085,4269000000.0
2008-01-17 21:15:00,104.075,104.075,103.975,104.055,4471500028.0
2008-01-17 21:20:00,104.055,104.085,103.995,104.03,4405600008.0
2008-01-17 21:25:00,104.035,104.065,103.955,103.955,4405799982.0
2008-01-17 21:30:00,103.965,103.985,103.89,103.905,3601100001.0
2008-01-17 21:35:00,103.905,103.975,103.885,103.915,4725000027.0
2008-01-17 21:40:00,103.915,103.955,103.795,103.825,5242699999.0
2008-01-17 21:45:00,103.825,103.955,103.795,103.935,3757299992.0
2008-01-17 21:50:00,103.935,103.995,103.885,103.945,3461199997.0
2008-01-17 21:55:00,103.945,103.975,103.825,103.845,4600299988.0
2008-01-17 22:00:00,103.845,103.96,103.845,103.865,7274099995.0
2008-01-17 22:05:00,103.865,103.985,103.815,103.905,8513999989.0
2008-01-17 22:10:00,103.905,103.955,103.855,103.92,8930400008.0
2008-01-17 22:15:00,103.92,103.94,103.775,103.895,7207399999.0
2008-01-17 22:20:00,103.895,104.01,103.85,103.885,8468000026.0
2008-01-17 22:25:00,103.885,103.885,103.705,103.71,7332599996.0
2008-01-17 22:30:00,103.71,103.735,103.585,103.735,7548799997.0
2008-01-17 22:35:00,103.725,103.765,103.665,103.685,7456800020.0
2008-01-17 22:40:00,103.675,103.7,103.625,103.635,7386800001.0
2008-01-17 22:45:00,103.635,103.65,103.475,103.545,6478199992.0
2008-01-17 22:50:00,103.545,103.625,103.545,103.595,6798699986.0
2008-01-17 22:55:00,103.595,103.6,103.555,103.575,7846599975.0
2008-01-17 23:00:00,103.575,103.665,103.565,103.645,8172099995.0
2008-01-17 23:05:00,103.645,103.685,103.635,103.685,7076099999.0
2008-01-17 23:10:00,103.685,103.735,103.645,103.715,6246599996.0
2008-01-17 23:15:00,103.715,103.715,103.655,103.685,6496100001.0
2008-01-17 23:20:00,103.685,103.705,103.495,103.515,4903600001.0
2008-01-17 23:25:00,103.505,103.515,103.415,103.455,5106599991.0
2008-01-17 23:30:00,103.45,103.475,103.385,103.405,5107700000.0
2008-01-17 23:35:00,103.405,103.415,103.375,103.415,4769399982.0
2008-01-17 23:40:00,103.405,103.58,103.405,103.53,8257999999.0
2008-01-17 23:45:00,103.52,103.565,103.455,103.52,6407600000.0
2008-01-17 23:50:00,103.52,103.625,103.47,103.565,7739599999.0
2008-01-17 23:55:00,103.565,103.615,103.44,103.45,8098899962.0
2008-01-18 00:00:00,103.46,103.48,103.43,103.46,6620800000.0
2008-01-18 00:05:00,103.46,103.51,103.44,103.49,7832700000.0
2008-01-18 00:10:00,103.49,103.53,103.48,103.53,1407200000.0
2008-01-18 00:15:00,103.53,103.73,103.52,103.69,5806500000.0
2008-01-18 00:20:00,103.69,103.69,103.59,103.59,4835100000.0
2008-01-18 00:25:00,103.59,103.68,103.58,103.63,5001400000.0
2008-01-18 00:30:00,103.63,103.63,103.52,103.56,5973900000.0
2008-01-18 00:35:00,103.56,103.57,103.53,103.55,5090300000.0
2008-01-18 00:40:00,103.55,103.605,103.54,103.56,2696300000.0
2008-01-18 00:45:00,103.56,103.63,103.56,103.63,6772400000.0
2008-01-18 00:50:00,103.63,103.655,103.6,103.605,7985800000.0
2008-01-18 00:55:00,103.605,103.625,103.555,103.57,1708500000.0
2008-01-18 01:00:00,103.555,103.6,103.555,103.59,3017900000.0
2008-01-18 01:05:00,103.59,103.61,103.5,103.52,1479700000.0
2008-01-18 01:10:00,103.52,103.53,103.425,103.47,4349800000.0
2008-01-18 01:15:00,103.46,103.47,103.34,103.365,5293200000.0
2008-01-18 01:20:00,103.365,103.46,103.335,103.42,8101100000.0
2008-01-18 01:25:00,103.42,103.46,103.35,103.41,5917800000.0
2008-01-18 01:30:00,103.41,103.55,103.4,103.47,6543700000.0
2008-01-18 01:35:00,103.47,103.54,103.46,103.47,1778300000.0
2008-01-18 01:40:00,103.47,103.47,103.4,103.44,3702599993.0
2008-01-18 01:45:00,103.43,103.45,103.3,103.32,2870100007.0
2008-01-18 01:50:00,103.32,103.35,103.27,103.27,3125200003.0
2008-01-18 01:55:00,103.27,103.37,103.21,103.32,6818199999.0
2008-01-18 02:00:00,103.32,103.35,103.26,103.35,5034700000.0
2008-01-18 02:05:00,103.35,103.43,103.32,103.34,4315700000.0
2008-01-18 02:10:00,103.34,103.37,103.31,103.34,3429999999.0
2008-01-18 02:15:00,103.34,103.47,103.34,103.44,1257600000.0
2008-01-18 02:20:00,103.44,103.46,103.41,103.45,2730900000.0
2008-01-18 02:25:00,103.45,103.48,103.43,103.45,1628800000.0
2008-01-18 02:30:00,103.45,103.54,103.44,103.53,2679200000.0
2008-01-18 02:35:00,103.53,103.53,103.48,103.515,2230100000.0
2008-01-18 02:40:00,103.52,103.62,103.51,103.6,6465199992.0
2008-01-18 02:45:00,103.6,103.62,103.525,103.62,3113600011.0
2008-01-18 02:50:00,103.62,103.64,103.58,103.6,1802600000.0
2008-01-18 02:55:00,103.6,103.65,103.59,103.64,2976199997.0
2008-01-18 03:00:00,103.64,103.66,103.565,103.64,1555200000.0
2008-01-18 03:05:00,103.64,103.74,103.64,103.7,1308699994.0
2008-01-18 03:10:00,103.69,103.69,103.48,103.52,3284699990.0
2008-01-18 03:15:00,103.53,103.58,103.52,103.57,1527500000.0
2008-01-18 03:20:00,103.57,103.69,103.54,103.63,5873999928.0
2008-01-18 03:25:00,103.64,103.64,103.59,103.63,4292999966.0
2008-01-18 03:30:00,103.63,103.65,103.61,103.61,5446799983.0
2008-01-18 03:35:00,103.61,103.76,103.605,103.7,1719200000.0
2008-01-18 03:40:00,103.7,103.71,103.6,103.66,1901699995.0
2008-01-18 03:45:00,103.66,103.66,103.54,103.57,3505000000.0
2008-01-18 03:50:00,103.57,103.57,103.44,103.48,5111800007.0
2008-01-18 03:55:00,103.48,103.52,103.42,103.5,2039700000.0
2008-01-18 04:00:00,103.5,103.51,103.46,103.47,2388900000.0
2008-01-18 04:05:00,103.47,103.51,103.42,103.455,5400099993.0
2008-01-18 04:10:00,103.44,103.6,103.435,103.5,3085400000.0
2008-01-18 04:15:00,103.5,103.57,103.47,103.56,2042300000.0
2008-01-18 04:20:00,103.56,103.6,103.53,103.57,5271100015.0
2008-01-18 04:25:00,103.57,103.62,103.55,103.57,5415300021.0
2008-01-18 04:30:00,103.57,103.61,103.56,103.585,3139800000.0
2008-01-18 04:35:00,103.585,103.81,103.57,103.575,7494499999.0
2008-01-18 04:40:00,103.575,103.59,103.54,103.58,8367599979.0
2008-01-18 04:45:00,103.58,103.605,103.55,103.585,7784199998.0
2008-01-18 04:50:00,103.6,103.62,103.57,103.595,5217099996.0
2008-01-18 04:55:00,103.595,103.63,103.57,103.61,2304000000.0
2008-01-18 05:00:00,103.61,103.7,103.595,103.69,5538999990.0
2008-01-18 05:05:00,103.69,103.75,103.675,103.73,2199100000.0
2008-01-18 05:10:00,103.73,103.75,103.72,103.72,3277399996.0
2008-01-18 05:15:00,103.72,103.8,103.72,103.79,1320000000.0
2008-01-18 05:20:00,103.78,103.79,103.735,103.79,2778200016.0
2008-01-18 05:25:00,103.79,103.8,103.76,103.78,3585300000.0
2008-01-18 05:30:00,103.78,103.82,103.77,103.78,2700499982.0
2008-01-18 05:35:00,103.78,103.88,103.77,103.84,2517600000.0
2008-01-18 05:40:00,103.84,103.93,103.83,103.92,921600000.0
2008-01-18 05:45:00,103.92,103.95,103.89,103.92,1007200000.0
2008-01-18 05:50:00,103.92,104.04,103.92,104.02,3989299989.0
2008-01-18 05:55:00,104.02,104.05,103.97,103.98,4091499961.0
2008-01-18 06:00:00,103.98,104.03,103.95,103.95,3592299984.0
2008-01-18 06:05:00,103.96,103.97,103.9,103.95,4928099990.0
2008-01-18 06:10:00,103.95,103.99,103.93,103.955,6289399991.0
2008-01-18 06:15:00,103.955,104.05,103.955,104.05,4905299999.0
2008-01-18 06:20:00,104.05,104.16,104.015,104.16,7713199967.0
2008-01-18 06:25:00,104.16,104.22,104.055,104.18,6028599934.0
2008-01-18 06:30:00,104.18,104.2,104.11,104.16,2455299995.0
2008-01-18 06:35:00,104.17,104.17,104.07,104.07,8529100000.0
2008-01-18 06:40:00,104.06,104.12,104.03,104.06,10067000000.0
2008-01-18 06:45:00,104.12,104.12,104.01,104.02,8022999992.0
2008-01-18 06:50:00,104.03,104.19,104.02,104.175,8107600006.0
2008-01-18 06:55:00,104.165,104.2,103.99,104.05,7915699977.0
2008-01-18 07:00:00,104.05,104.14,104.02,104.055,5893600000.0
2008-01-18 07:05:00,104.055,104.14,103.99,104.12,5529200010.0
2008-01-18 07:10:00,104.12,104.21,104.12,104.18,1447500008.0
2008-01-18 07:15:00,104.18,104.21,104.1,104.15,1941300001.0
2008-01-18 07:20:00,104.15,104.15,104.085,104.11,656000001.0
2008-01-18 07:25:00,104.11,104.16,104.08,104.11,1141500000.0
2008-01-18 07:30:00,104.11,104.11,104.02,104.1,1821200011.0
2008-01-18 07:35:00,104.1,104.12,104.05,104.09,750600002.0
2008-01-18 07:40:00,104.09,104.12,104.04,104.06,707700000.0
2008-01-18 07:45:00,104.06,104.06,104.005,104.03,1726900003.0
2008-01-18 07:50:00,104.03,104.05,103.99,103.99,2006800011.0
2008-01-18 07:55:00,103.99,104.04,103.97,104.04,1802100003.0
2008-01-18 08:00:00,104.03,104.06,104.0,104.05,961999999.0
2008-01-18 08:05:00,104.05,104.11,104.04,104.08,1377400027.0
2008-01-18 08:10:00,104.08,104.11,104.02,104.11,856000000.0
2008-01-18 08:15:00,104.11,104.19,104.05,104.17,1613800016.0
2008-01-18 08:20:00,104.17,104.22,104.13,104.15,845900000.0
2008-01-18 08:25:00,104.15,104.29,104.14,104.24,995100000.0
2008-01-18 08:30:00,104.24,104.25,104.15,104.18,1764100000.0
2008-01-18 08:35:00,104.18,104.18,104.05,104.16,5573800010.0
2008-01-18 08:40:00,104.16,104.17,104.11,104.15,2530500002.0
2008-01-18 08:45:00,104.15,104.23,104.14,104.2,1643999996.0
2008-01-18 08:50:00,104.19,104.24,104.18,104.21,3518999988.0
2008-01-18 08:55:00,104.21,104.35,104.2,104.35,3697600003.0
2008-01-18 09:00:00,104.35,104.38,104.29,104.31,1657100000.0
2008-01-18 09:05:00,104.31,104.49,104.31,104.47,2425700011.0
2008-01-18 09:10:00,104.47,104.49,104.44,104.45,1106399996.0
2008-01-18 09:15:00,104.45,104.46,104.39,104.42,968600002.0
2008-01-18 09:20:00,104.42,104.45,104.405,104.45,2479099992.0
2008-01-18 09:25:00,104.45,104.49,104.42,104.48,1765400002.0
2008-01-18 09:30:00,104.48,104.56,104.47,104.56,4251300026.0
2008-01-18 09:35:00,104.56,104.56,104.44,104.46,4603200022.0
2008-01-18 09:40:00,104.46,104.46,104.39,104.42,1538500000.0
2008-01-18 09:45:00,104.42,104.43,104.345,104.36,1607200000.0
2008-01-18 09:50:00,104.36,104.4,104.355,104.365,1202300000.0
2008-01-18 09:55:00,104.36,104.36,104.29,104.33,1021300000.0
2008-01-18 10:00:00,104.33,104.36,104.16,104.325,2582200000.0
2008-01-18 10:05:00,104.325,104.335,104.195,104.195,3068200000.0
2008-01-18 10:10:00,104.195,104.225,104.115,104.175,3411199994.0
2008-01-18 10:15:00,104.175,104.185,104.005,104.18,4900899997.0
2008-01-18 10:20:00,104.18,104.245,104.16,104.225,4833100001.0
2008-01-18 10:25:00,104.225,104.285,104.18,104.19,4770000001.0
2008-01-18 10:30:00,104.19,104.325,104.145,104.285,4973500020.0
2008-01-18 10:35:00,104.285,104.33,104.24,104.26,3596600002.0
2008-01-18 10:40:00,104.26,104.26,104.2,104.205,2405300000.0
2008-01-18 10:45:00,104.205,104.21,104.145,104.15,3400000000.0
2008-01-18 10:50:00,104.15,104.215,104.12,104.175,3206299999.0
2008-01-18 10:55:00,104.175,104.2,104.125,104.17,4443400002.0
2008-01-18 11:00:00,104.17,104.225,104.12,104.205,3430200000.0
2008-01-18 11:05:00,104.205,104.24,104.185,104.215,3122500000.0
2008-01-18 11:10:00,104.215,104.275,104.175,104.205,2629500001.0
2008-01-18 11:15:00,104.205,104.24,104.04,104.055,3738899994.0
2008-01-18 11:20:00,104.055,104.165,104.035,104.135,2830299998.0
2008-01-18 11:25:00,104.13,104.17,104.125,104.17,1907800005.0
2008-01-18 11:30:00,104.17,104.19,104.015,104.035,3682699996.0
2008-01-18 11:35:00,104.045,104.085,103.965,104.035,3785499998.0
2008-01-18 11:40:00,104.035,104.2,104.025,104.145,4378199998.0
2008-01-18 11:45:00,104.125,104.23,104.085,104.225,4165500000.0
2008-01-18 11:50:00,104.215,104.28,104.215,104.26,3764700000.0
2008-01-18 11:55:00,104.26,104.305,104.23,104.295,4453400000.0
2008-01-18 12:00:00,104.295,104.3,104.205,104.215,2699100005.0
2008-01-18 12:05:00,104.225,104.295,104.195,104.295,3037700001.0
2008-01-18 12:10:00,104.295,104.395,104.275,104.365,2706599999.0
2008-01-18 12:15:00,104.36,104.455,104.32,104.415,2873799998.0
2008-01-18 12:20:00,104.415,104.435,104.315,104.395,2315600001.0
2008-01-18 12:25:00,104.395,104.505,104.385,104.465,3653299999.0
2008-01-18 12:30:00,104.475,104.515,104.415,104.495,2982799997.0
2008-01-18 12:35:00,104.495,104.675,104.465,104.625,4716399992.0
2008-01-18 12:40:00,104.645,104.695,104.565,104.685,3167900000.0
2008-01-18 12:45:00,104.685,104.695,104.595,104.615,3560400000.0
2008-01-18 12:50:00,104.615,104.635,104.545,104.595,4534099999.0
2008-01-18 12:55:00,104.595,104.67,104.525,104.525,5519199997.0
2008-01-18 13:00:00,104.525,104.565,104.405,104.435,3994499999.0
2008-01-18 13:05:00,104.44,104.465,104.375,104.44,3279800000.0
2008-01-18 13:10:00,104.44,104.465,104.365,104.395,4112800002.0
2008-01-18 13:15:00,104.395,104.585,104.395,104.575,1406400000.0
2008-01-18 13:20:00,104.575,104.635,104.565,104.565,1131000000.0
2008-01-18 13:25:00,104.565,104.635,104.555,104.575,1201900000.0
2008-01-18 13:30:00,104.575,104.685,104.565,104.665,1594499997.0
2008-01-18 13:35:00,104.665,104.755,104.645,104.755,2179900001.0
2008-01-18 13:40:00,104.755,104.83,104.74,104.81,2928500000.0
2008-01-18 13:45:00,104.81,104.9,104.685,104.875,1857299999.0
2008-01-18 13:50:00,104.875,104.89,104.735,104.76,1352200000.0
2008-01-18 13:55:00,104.76,104.845,104.72,104.82,1873300000.0
2008-01-18 14:00:00,104.82,104.82,104.595,104.61,2300500000.0
2008-01-18 14:05:00,104.61,104.665,104.575,104.655,1817600000.0
2008-01-18 14:10:00,104.655,104.72,104.625,104.705,2590399999.0
2008-01-18 14:15:00,104.705,104.815,104.705,104.785,768100000.0
2008-01-18 14:20:00,104.785,104.79,104.755,104.765,1430100000.0
2008-01-18 14:25:00,104.76,104.785,104.695,104.705,1639300000.0
2008-01-18 14:30:00,104.715,104.83,104.685,104.805,1484300000.0
2008-01-18 14:35:00,104.805,104.9,104.795,104.845,1425799999.0
2008-01-18 14:40:00,104.835,104.865,104.775,104.825,2145099999.0
2008-01-18 14:45:00,104.825,104.885,104.825,104.85,1747900000.0
2008-01-18 14:50:00,104.845,104.93,104.815,104.905,1517400000.0
2008-01-18 14:55:00,104.905,105.025,104.905,104.925,2077100000.0
2008-01-18 15:00:00,104.925,104.98,104.84,104.865,1519100001.0
2008-01-18 15:05:00,104.865,105.13,104.835,105.095,1445799998.0
2008-01-18 15:10:00,105.085,105.11,104.905,104.95,1341899998.0
2008-01-18 15:15:00,104.945,104.97,104.895,104.96,615700000.0
2008-01-18 15:20:00,104.96,104.96,104.79,104.875,2001399997.0
2008-01-18 15:25:00,104.885,104.93,104.86,104.91,1681799995.0
2008-01-18 15:30:00,104.91,105.14,104.91,104.95,2879500000.0
2008-01-18 15:35:00,104.94,105.0,104.685,104.735,1414200004.0
2008-01-18 15:40:00,104.74,104.825,104.735,104.75,762600000.0
2008-01-18 15:45:00,104.755,104.755,104.665,104.695,2383400000.0
2008-01-18 15:50:00,104.695,104.705,104.565,104.615,4887900003.0
2008-01-18 15:55:00,104.615,104.685,104.455,104.52,3402899999.0
2008-01-18 16:00:00,104.52,104.635,104.515,104.635,4761699987.0
2008-01-18 16:05:00,104.625,104.655,104.525,104.565,4043600000.0
2008-01-18 16:10:00,104.565,104.595,104.47,104.47,3485000000.0
2008-01-18 16:15:00,104.475,104.54,104.47,104.525,4095499997.0
2008-01-18 16:20:00,104.525,104.53,104.455,104.455,3884599994.0
2008-01-18 16:25:00,104.46,104.495,104.415,104.445,3375800000.0
2008-01-18 16:30:00,104.445,104.495,104.365,104.395,4205900000.0
2008-01-18 16:35:00,104.395,104.625,104.375,104.625,3459099998.0
2008-01-18 16:40:00,104.625,104.685,104.555,104.575,2806600000.0
2008-01-18 16:45:00,104.575,104.575,104.415,104.475,3487000002.0
2008-01-18 16:50:00,104.475,104.495,104.365,104.375,2871600003.0
2008-01-18 16:55:00,104.375,104.435,104.29,104.29,3650600001.0
2008-01-18 17:00:00,104.27,104.525,104.27,104.475,2836400000.0
2008-01-18 17:05:00,104.475,104.625,104.405,104.615,3098500000.0
2008-01-18 17:10:00,104.615,104.775,104.545,104.715,3397600000.0
2008-01-18 17:15:00,104.715,104.735,104.595,104.615,4518799993.0
2008-01-18 17:20:00,104.62,104.625,104.485,104.575,3804699997.0
2008-01-18 17:25:00,104.575,104.615,104.505,104.575,2649499999.0
2008-01-18 17:30:00,104.575,104.615,104.505,104.505,2130800000.0
2008-01-18 17:35:00,104.505,104.505,104.155,104.175,2961600000.0
2008-01-18 17:40:00,104.175,104.425,104.175,104.255,2693800000.0
2008-01-18 17:45:00,104.255,104.345,104.19,104.3,3559699994.0
2008-01-18 17:50:00,104.3,104.415,104.205,104.225,2801099999.0
2008-01-18 17:55:00,104.225,104.395,104.145,104.305,4232599981.0
2008-01-18 18:00:00,104.295,104.315,104.165,104.305,3338999995.0
2008-01-18 18:05:00,104.31,104.315,104.075,104.075,3075200000.0
2008-01-18 18:10:00,104.075,104.295,104.055,104.095,3398700003.0
2008-01-18 18:15:00,104.095,104.105,103.85,104.015,3849700000.0
2008-01-18 18:20:00,104.025,104.155,103.875,104.075,3244000000.0
2008-01-18 18:25:00,104.065,104.125,103.945,104.125,4300999994.0
2008-01-18 18:30:00,104.125,104.185,104.045,104.105,3814700000.0
2008-01-18 18:35:00,104.105,104.185,104.015,104.045,3645799996.0
2008-01-18 18:40:00,104.045,104.095,103.935,103.985,3813900002.0
2008-01-18 18:45:00,103.985,104.035,103.805,103.915,4039100001.0
2008-01-18 18:50:00,103.915,103.955,103.745,103.775,4070600001.0
2008-01-18 18:55:00,103.765,103.775,103.635,103.745,3305900006.0
2008-01-18 19:00:00,103.745,103.955,103.725,103.925,3132099992.0
2008-01-18 19:05:00,103.925,104.035,103.915,104.025,2976299997.0
2008-01-18 19:10:00,104.025,104.105,103.955,104.015,2427200000.0
2008-01-18 19:15:00,104.015,104.075,103.965,104.06,2971500000.0
2008-01-18 19:20:00,104.06,104.065,104.015,104.055,1769699999.0
2008-01-18 19:25:00,104.065,104.295,104.055,104.245,2544099993.0
2008-01-18 19:30:00,104.245,104.345,104.205,104.295,2777100000.0
2008-01-18 19:35:00,104.285,104.295,104.125,104.155,3131100000.0
2008-01-18 19:40:00,104.155,104.185,104.135,104.155,2470900000.0
2008-01-18 19:45:00,104.155,104.265,104.135,104.265,2666499992.0
2008-01-18 19:50:00,104.275,104.285,104.145,104.155,1679899999.0
2008-01-18 19:55:00,104.155,104.195,104.105,104.155,2082500000.0
2008-01-18 20:00:00,104.155,104.235,104.115,104.235,2780600000.0
2008-01-18 20:05:00,104.225,104.28,104.105,104.105,3139899993.0
2008-01-18 20:10:00,104.105,104.135,103.995,104.085,2787299994.0
2008-01-18 20:15:00,104.085,104.095,103.905,103.94,2223300000.0
2008-01-18 20:20:00,103.94,104.015,103.925,104.015,1524200000.0
2008-01-18 20:25:00,104.015,104.045,103.925,103.935,2193499997.0
2008-01-18 20:30:00,103.935,103.985,103.885,103.975,2100600000.0
2008-01-18 20:35:00,103.975,103.975,103.785,103.785,1934600000.0
2008-01-18 20:40:00,103.785,103.845,103.745,103.845,2218800000.0
2008-01-18 20:45:00,103.845,104.035,103.825,104.015,1609300000.0
2008-01-18 20:50:00,104.015,104.055,103.855,103.905,2107100000.0
2008-01-18 20:55:00,103.905,103.985,103.905,103.955,1137400000.0
2008-01-18 21:00:00,103.95,103.95,103.825,103.85,1764900000.0
2008-01-18 21:05:00,103.855,103.875,103.815,103.875,3022199999.0
2008-01-18 21:10:00,103.875,103.955,103.865,103.955,1488899999.0
2008-01-18 21:15:00,103.955,104.045,103.925,103.925,2326500003.0
2008-01-18 21:20:00,103.925,103.945,103.855,103.875,1733900000.0
2008-01-18 21:25:00,103.875,103.875,103.685,103.705,2253300000.0
2008-01-18 21:30:00,103.705,103.735,103.605,103.615,1762500000.0
2008-01-18 21:35:00,103.61,103.76,103.61,103.755,1705799995.0
2008-01-18 21:40:00,103.755,103.785,103.745,103.755,1653100000.0
2008-01-18 21:45:00,103.755,103.795,103.655,103.705,1663200001.0
2008-01-18 21:50:00,103.705,103.715,103.645,103.675,1362700000.0
2008-01-18 21:55:00,103.675,103.785,103.665,103.715,2352500000.0
2008-01-18 22:00:00,103.715,103.785,103.705,103.725,3221400001.0
2008-01-18 22:05:00,103.725,103.795,103.695,103.765,2352599995.0
2008-01-18 22:10:00,103.765,103.825,103.725,103.795,2708899993.0
2008-01-18 22:15:00,103.795,103.825,103.755,103.765,3038299987.0
2008-01-18 22:20:00,103.755,103.77,103.685,103.715,3572399994.0
2008-01-18 22:25:00,103.715,103.75,103.685,103.705,3110299998.0
2008-01-18 22:30:00,103.69,103.74,103.685,103.74,3347199999.0
2008-01-18 22:35:00,103.74,103.755,103.715,103.745,2425500000.0
2008-01-18 22:40:00,103.745,103.785,103.715,103.78,2681400000.0
2008-01-18 22:45:00,103.78,103.845,103.78,103.83,3420999998.0
2008-01-18 22:50:00,103.83,103.83,103.79,103.815,2503000009.0
2008-01-18 22:55:00,103.815,103.82,103.745,103.785,1790200000.0
2008-01-18 23:00:00,103.785,103.835,103.78,103.835,653500000.0
2008-01-21 00:00:00,104.04,104.07,104.04,104.05,40000000.0
2008-01-21 00:05:00,104.07,104.07,104.06,104.07,30000000.0
2008-01-21 00:10:00,104.09,104.11,104.09,104.11,30000000.0
2008-01-21 00:15:00,104.1,104.11,103.92,103.92,42500000.0
2008-01-21 00:20:00,103.93,103.96,103.92,103.96,35500000.0
2008-01-21 00:25:00,104.06,104.06,103.87,103.92,119300000.0
2008-01-21 00:30:00,103.92,104.02,103.91,103.99,207900000.0
2008-01-21 00:35:00,103.99,104.02,103.95,104.0,80200000.0
2008-01-21 00:40:00,104.0,104.02,103.97,104.02,106600000.0
2008-01-21 00:45:00,104.02,104.08,103.99,104.03,271300000.0
2008-01-21 00:50:00,104.03,104.06,104.02,104.04,147900000.0
2008-01-21 00:55:00,104.04,104.04,103.95,104.03,373600000.0
2008-01-21 01:00:00,104.03,104.08,104.01,104.06,215300000.0
2008-01-21 01:05:00,104.06,104.08,104.05,104.07,83200000.0
2008-01-21 01:10:00,104.07,104.115,104.07,104.095,1077600000.0
2008-01-21 01:15:00,104.1,104.105,104.07,104.07,1625800000.0
2008-01-21 01:20:00,104.08,104.115,104.035,104.05,1145900000.0
2008-01-21 01:25:00,104.05,104.065,104.035,104.045,779500000.0
2008-01-21 01:30:00,104.045,104.045,103.995,104.035,475000000.0
2008-01-21 01:35:00,104.035,104.035,103.975,104.005,1233100000.0
2008-01-21 01:40:00,103.995,104.015,103.965,104.01,1094800000.0
2008-01-21 01:45:00,104.005,104.085,104.005,104.035,1892500001.0
2008-01-21 01:50:00,104.035,104.05,103.995,104.015,1621000000.0
2008-01-21 01:55:00,104.015,104.04,103.985,103.995,1042200000.0
2008-01-21 02:00:00,104.01,104.065,103.99,103.995,2586900000.0
2008-01-21 02:05:00,103.995,104.055,103.95,103.995,2239500000.0
2008-01-21 02:10:00,103.995,104.005,103.875,103.955,2096400000.0
2008-01-21 02:15:00,103.955,104.02,103.91,104.02,3629900000.0
2008-01-21 02:20:00,104.015,104.045,103.935,103.945,4075600004.0
2008-01-21 02:25:00,103.945,103.975,103.855,103.885,3486700000.0
2008-01-21 02:30:00,103.89,103.9,103.775,103.865,2642300000.0
2008-01-21 02:35:00,103.865,103.87,103.795,103.855,2481000000.0
2008-01-21 02:40:00,103.815,103.88,103.815,103.855,2433500000.0
2008-01-21 02:45:00,103.855,103.97,103.85,103.945,2136800000.0
2008-01-21 02:50:00,103.96,103.96,103.88,103.955,2348199999.0
2008-01-21 02:55:00,103.945,103.945,103.885,103.935,1634100001.0
2008-01-21 03:00:00,103.925,103.945,103.875,103.875,3724700000.0
2008-01-21 03:05:00,103.875,103.92,103.87,103.92,4990100000.0
2008-01-21 03:10:00,103.915,103.935,103.895,103.935,4042500000.0
2008-01-21 03:15:00,103.935,103.945,103.88,103.925,515900000.0
2008-01-21 03:20:00,103.925,103.955,103.885,103.895,1238200000.0
2008-01-21 03:25:00,103.895,103.945,103.84,103.925,2938100000.0
2008-01-21 03:30:00,103.93,104.005,103.905,103.995,2205300000.0
2008-01-21 03:35:00,103.995,104.045,103.965,103.975,1085500000.0
2008-01-21 03:40:00,103.975,103.995,103.935,103.955,1238200000.0
2008-01-21 03:45:00,103.955,104.0,103.95,103.99,653500000.0
2008-01-21 03:50:00,103.965,103.995,103.885,103.98,1974300000.0
2008-01-21 03:55:00,103.98,103.985,103.945,103.95,2051900000.0
2008-01-21 04:00:00,103.95,103.995,103.935,103.945,2022500002.0
2008-01-21 04:05:00,103.945,103.95,103.875,103.885,2837400000.0
2008-01-21 04:10:00,103.885,103.885,103.815,103.825,2875800000.0
2008-01-21 04:15:00,103.825,103.875,103.775,103.795,3307799995.0
2008-01-21 04:20:00,103.795,103.88,103.795,103.805,2284000003.0
2008-01-21 04:25:00,103.805,103.825,103.775,103.785,1573699993.0
2008-01-21 04:30:00,103.785,103.83,103.755,103.765,2316799994.0
2008-01-21 04:35:00,103.78,103.835,103.77,103.835,1777900000.0
2008-01-21 04:40:00,103.835,103.84,103.805,103.815,1022200001.0
2008-01-21 04:45:00,103.815,103.92,103.785,103.785,423300000.0
2008-01-21 04:50:00,103.78,103.79,103.755,103.775,466100000.0
2008-01-21 04:55:00,103.775,103.83,103.765,103.83,1334800000.0
2008-01-21 05:00:00,103.83,103.845,103.815,103.825,1522400000.0
2008-01-21 05:05:00,103.825,103.94,103.825,103.84,454200000.0
2008-01-21 05:10:00,103.84,103.86,103.84,103.845,916000000.0
2008-01-21 05:15:00,103.845,103.855,103.835,103.845,524900000.0
2008-01-21 05:20:00,103.845,103.865,103.835,103.835,1317600000.0
2008-01-21 05:25:00,103.835,103.85,103.815,103.84,1201100000.0
2008-01-21 05:30:00,103.84,103.845,103.755,103.77,2519399998.0
2008-01-21 05:35:00,103.77,103.895,103.755,103.87,3757400000.0
2008-01-21 05:40:00,103.87,103.935,103.845,103.935,1942100000.0
2008-01-21 05:45:00,103.935,103.935,103.825,103.84,1943200000.0
2008-01-21 05:50:00,103.84,103.9,103.84,103.885,2232000000.0
2008-01-21 05:55:00,103.885,103.93,103.865,103.915,1921500000.0
2008-01-21 06:00:00,103.925,103.955,103.905,103.925,1035700000.0
2008-01-21 06:05:00,103.925,103.955,103.855,103.915,1603099999.0
2008-01-21 06:10:00,103.915,103.935,103.865,103.915,1878799998.0
2008-01-21 06:15:00,103.925,103.975,103.895,103.915,1830599994.0
2008-01-21 06:20:00,103.915,103.945,103.865,103.89,1419999999.0
2008-01-21 06:25:00,103.89,103.895,103.845,103.875,1766400000.0
2008-01-21 06:30:00,103.875,103.9,103.855,103.895,1413900000.0
2008-01-21 06:35:00,103.895,103.905,103.865,103.865,1343100000.0
2008-01-21 06:40:00,103.865,103.915,103.855,103.905,555100000.0
2008-01-21 06:45:00,103.905,103.935,103.865,103.905,2143700001.0
2008-01-21 06:50:00,103.895,103.965,103.845,103.885,3454700000.0
2008-01-21 06:55:00,103.89,103.915,103.815,103.85,3853599999.0
2008-01-21 07:00:00,103.855,103.86,103.71,103.71,4501000000.0
2008-01-21 07:05:00,103.715,103.805,103.715,103.785,2396100000.0
2008-01-21 07:10:00,103.785,103.815,103.725,103.81,2984700000.0
2008-01-21 07:15:00,103.81,103.835,103.775,103.825,1200300000.0
2008-01-21 07:20:00,103.825,103.825,103.78,103.79,817100000.0
2008-01-21 07:25:00,103.8,103.815,103.775,103.805,2565300000.0
2008-01-21 07:30:00,103.805,103.825,103.725,103.745,2325299999.0
2008-01-21 07:35:00,103.735,103.785,103.725,103.755,2143000000.0
2008-01-21 07:40:00,103.745,103.755,103.725,103.75,1718200000.0
2008-01-21 07:45:00,103.755,103.765,103.725,103.765,1408500000.0
2008-01-21 07:50:00,103.765,103.795,103.745,103.745,929000000.0
2008-01-21 07:55:00,103.745,103.745,103.695,103.725,3318199990.0
2008-01-21 08:00:00,103.725,103.725,103.615,103.655,4532300000.0
2008-01-21 08:05:00,103.655,103.665,103.615,103.64,4266100000.0
2008-01-21 08:10:00,103.64,103.665,103.625,103.665,2253600000.0
2008-01-21 08:15:00,103.665,103.675,103.625,103.645,2816400000.0
2008-01-21 08:20:00,103.645,103.645,103.585,103.615,3201800000.0
2008-01-21 08:25:00,103.605,103.635,103.585,103.605,2561400000.0
2008-01-21 08:30:00,103.605,103.615,103.55,103.575,1590600000.0
2008-01-21 08:35:00,103.575,103.595,103.55,103.575,1240500000.0
2008-01-21 08:40:00,103.575,103.605,103.505,103.525,1540000000.0
2008-01-21 08:45:00,103.525,103.535,103.435,103.465,2366299999.0
2008-01-21 08:50:00,103.465,103.475,103.365,103.415,3329899999.0
2008-01-21 08:55:00,103.415,103.435,103.34,103.415,3396799999.0
2008-01-21 09:00:00,103.415,103.475,103.275,103.45,2073299997.0
2008-01-21 09:05:00,103.45,103.475,103.39,103.415,1904099998.0
2008-01-21 09:10:00,103.415,103.435,103.355,103.365,3537800000.0
2008-01-21 09:15:00,103.365,103.41,103.295,103.405,2714399997.0
2008-01-21 09:20:00,103.41,103.485,103.405,103.455,2158900000.0
2008-01-21 09:25:00,103.445,103.46,103.405,103.42,1419600000.0
2008-01-21 09:30:00,103.42,103.435,103.265,103.275,3098800003.0
2008-01-21 09:35:00,103.275,103.315,103.165,103.265,4457499999.0
2008-01-21 09:40:00,103.275,103.285,103.155,103.165,3452800000.0
2008-01-21 09:45:00,103.165,103.32,103.125,103.265,3342500001.0
2008-01-21 09:50:00,103.265,103.31,103.235,103.3,2630700000.0
2008-01-21 09:55:00,103.3,103.385,103.275,103.36,2387699997.0
2008-01-21 10:00:00,103.345,103.36,103.275,103.355,2429200000.0
2008-01-21 10:05:00,103.355,103.355,103.295,103.33,2611100003.0
2008-01-21 10:10:00,103.335,103.355,103.215,103.245,3011499999.0
2008-01-21 10:15:00,103.24,103.26,103.155,103.185,4104700003.0
2008-01-21 10:20:00,103.185,103.195,102.995,103.025,4236599998.0
2008-01-21 10:25:00,103.025,103.045,102.945,103.015,4819500001.0
2008-01-21 10:30:00,103.015,103.085,102.995,103.025,2828400000.0
2008-01-21 10:35:00,103.025,103.025,102.835,102.845,3559699997.0
2008-01-21 10:40:00,102.855,102.955,102.815,102.875,5465200003.0
2008-01-21 10:45:00,102.875,102.895,102.815,102.895,4490100006.0
2008-01-21 10:50:00,102.895,102.945,102.845,102.93,4180599996.0
2008-01-21 10:55:00,102.925,103.035,102.925,102.995,2936100000.0
2008-01-21 11:00:00,102.985,103.005,102.855,102.865,2419300000.0
2008-01-21 11:05:00,102.865,102.96,102.855,102.94,1630100000.0
2008-01-21 11:10:00,102.94,102.97,102.835,102.835,1992900005.0
2008-01-21 11:15:00,102.845,102.895,102.775,102.795,1401499999.0
2008-01-21 11:20:00,102.79,102.815,102.705,102.715,1392799998.0
2008-01-21 11:25:00,102.715,102.875,102.665,102.86,1082200000.0
2008-01-21 11:30:00,102.86,102.925,102.83,102.925,2146549999.0
2008-01-21 11:35:00,102.925,103.01,102.885,102.98,1934899995.0
2008-01-21 11:40:00,102.98,103.03,102.935,103.025,1523199994.0
2008-01-21 11:45:00,103.025,103.085,103.01,103.035,1906200003.0
2008-01-21 11:50:00,103.035,103.085,102.965,102.975,1087300000.0
2008-01-21 11:55:00,102.965,103.14,102.965,103.065,1434800005.0
2008-01-21 12:00:00,103.065,103.15,102.98,103.145,1827100000.0
2008-01-21 12:05:00,103.145,103.16,103.005,103.05,2121000000.0
2008-01-21 12:10:00,103.05,103.055,102.875,102.895,2029600000.0
2008-01-21 12:15:00,102.895,102.98,102.895,102.975,1780900000.0
2008-01-21 12:20:00,102.975,103.04,102.975,103.025,1138300000.0
2008-01-21 12:25:00,103.025,103.025,102.925,102.955,1781300000.0
2008-01-21 12:30:00,102.945,103.005,102.915,102.96,2327900000.0
2008-01-21 12:35:00,102.955,102.955,102.85,102.93,1275700000.0
2008-01-21 12:40:00,102.93,102.93,102.865,102.885,1113300000.0
2008-01-21 12:45:00,102.885,102.895,102.83,102.84,1293099999.0
2008-01-21 12:50:00,102.84,102.845,102.67,102.785,3710899999.0
2008-01-21 12:55:00,102.785,102.865,102.695,102.7,2750700000.0
2008-01-21 13:00:00,102.705,102.715,102.515,102.525,3853699999.0
2008-01-21 13:05:00,102.525,102.65,102.515,102.555,3190600000.0
2008-01-21 13:10:00,102.545,102.585,102.355,102.53,3979200000.0
2008-01-21 13:15:00,102.53,102.65,102.505,102.65,3953900000.0
2008-01-21 13:20:00,102.65,102.685,102.505,102.58,2060600003.0
2008-01-21 13:25:00,102.58,102.71,102.555,102.705,1336700000.0
2008-01-21 13:30:00,102.7,102.865,102.695,102.84,569000000.0
2008-01-21 13:35:00,102.84,102.86,102.78,102.8,424800000.0
2008-01-21 13:40:00,102.8,102.8,102.56,102.65,2699299999.0
2008-01-21 13:45:00,102.65,102.705,102.585,102.665,2867399998.0
2008-01-21 13:50:00,102.67,102.745,102.61,102.66,2324099999.0
2008-01-21 13:55:00,102.655,102.695,102.62,102.67,1374900000.0
2008-01-21 14:00:00,102.67,102.67,102.53,102.54,2159500004.0
2008-01-21 14:05:00,102.54,102.565,102.375,102.425,2074200000.0
2008-01-21 14:10:00,102.425,102.46,102.375,102.41,2854900001.0
2008-01-21 14:15:00,102.41,102.49,102.355,102.475,1588800000.0
2008-01-21 14:20:00,102.485,102.695,102.45,102.635,1492100000.0
2008-01-21 14:25:00,102.635,102.645,102.54,102.625,1823700001.0
2008-01-21 14:30:00,102.625,102.73,102.62,102.64,1353800000.0
2008-01-21 14:35:00,102.64,102.695,102.585,102.675,2858500009.0
2008-01-21 14:40:00,102.675,102.735,102.605,102.645,2395700001.0
2008-01-21 14:45:00,102.645,102.715,102.595,102.715,1575600000.0
2008-01-21 14:50:00,102.715,102.89,102.715,102.87,1180800000.0
2008-01-21 14:55:00,102.875,102.99,102.855,102.89,3186100000.0
2008-01-21 15:00:00,102.89,102.995,102.885,102.895,2854099998.0
2008-01-21 15:05:00,102.89,102.895,102.835,102.845,2661700001.0
2008-01-21 15:10:00,102.845,103.035,102.845,103.035,4215499997.0
2008-01-21 15:15:00,103.03,103.035,102.895,102.905,2666499998.0
2008-01-21 15:20:00,102.905,102.905,102.775,102.82,2856000000.0
2008-01-21 15:25:00,102.825,102.855,102.75,102.755,1803100000.0
2008-01-21 15:30:00,102.755,102.765,102.62,102.625,2723100001.0
2008-01-21 15:35:00,102.625,102.725,102.625,102.665,1021900000.0
2008-01-21 15:40:00,102.665,102.715,102.545,102.715,3664699998.0
2008-01-21 15:45:00,102.72,102.765,102.665,102.735,2719500000.0
2008-01-21 15:50:00,102.735,102.835,102.695,102.805,1840600000.0
2008-01-21 15:55:00,102.805,102.845,102.755,102.815,2049700000.0
2008-01-21 16:00:00,102.815,102.895,102.725,102.88,1390200000.0
2008-01-21 16:05:00,102.885,102.905,102.835,102.875,1542099998.0
2008-01-21 16:10:00,102.875,102.92,102.755,102.805,2357100000.0
2008-01-21 16:15:00,102.805,102.82,102.775,102.81,468800000.0
2008-01-21 16:20:00,102.81,102.835,102.795,102.805,410700000.0
2008-01-21 16:25:00,102.795,102.815,102.75,102.775,930200000.0
2008-01-21 16:30:00,102.775,102.805,102.715,102.715,1700200000.0
2008-01-21 16:35:00,102.715,102.81,102.715,102.765,1197200000.0
2008-01-21 16:40:00,102.765,102.785,102.715,102.735,1139600001.0
2008-01-21 16:45:00,102.73,102.775,102.695,102.715,2358800000.0
2008-01-21 16:50:00,102.715,102.8,102.705,102.79,913100000.0
2008-01-21 16:55:00,102.795,102.925,102.795,102.805,2852100000.0
2008-01-21 17:00:00,102.815,102.835,102.695,102.725,2757100000.0
2008-01-21 17:05:00,102.73,102.81,102.685,102.765,2000200002.0
2008-01-21 17:10:00,102.775,102.815,102.725,102.81,1367700000.0
2008-01-21 17:15:00,102.805,102.805,102.725,102.725,1831900000.0
2008-01-21 17:20:00,102.725,102.785,102.715,102.775,649700000.0
2008-01-21 17:25:00,102.775,102.775,102.6,102.615,1686700000.0
2008-01-21 17:30:00,102.615,102.675,102.565,102.57,1266100000.0
2008-01-21 17:35:00,102.57,102.635,102.565,102.61,1781400002.0
2008-01-21 17:40:00,102.61,102.61,102.535,102.55,699500000.0
2008-01-21 17:45:00,102.55,102.575,102.535,102.545,1282200000.0
2008-01-21 17:50:00,102.545,102.555,102.44,102.445,824500000.0
2008-01-21 17:55:00,102.445,102.475,102.355,102.47,1896200000.0
2008-01-21 18:00:00,102.475,102.555,102.455,102.535,1905100000.0
2008-01-21 18:05:00,102.535,102.605,102.525,102.605,319300000.0
2008-01-21 18:10:00,102.595,102.665,102.555,102.58,1686600000.0
2008-01-21 18:15:00,102.58,102.655,102.565,102.595,1057400000.0
2008-01-21 18:20:00,102.595,102.765,102.595,102.605,2063600000.0
2008-01-21 18:25:00,102.605,102.69,102.505,102.515,2127000000.0
2008-01-21 18:30:00,102.515,102.615,102.515,102.56,1543300000.0
2008-01-21 18:35:00,102.56,102.585,102.525,102.54,1112400000.0
2008-01-21 18:40:00,102.54,102.555,102.415,102.42,1412500000.0
2008-01-21 18:45:00,102.42,102.515,102.4,102.515,986200000.0
2008-01-21 18:50:00,102.515,102.655,102.51,102.655,710000000.0
2008-01-21 18:55:00,102.655,102.655,102.485,102.575,1020900002.0
2008-01-21 19:00:00,102.575,102.745,102.57,102.735,2125300007.0
2008-01-21 19:05:00,102.73,102.885,102.715,102.725,1794000005.0
2008-01-21 19:10:00,102.725,102.765,102.685,102.735,1027500000.0
2008-01-21 19:15:00,102.73,102.765,102.635,102.635,885100000.0
2008-01-21 19:20:00,102.635,102.645,102.585,102.59,626700001.0
2008-01-21 19:25:00,102.59,102.615,102.555,102.555,1077400000.0
2008-01-21 19:30:00,102.555,102.57,102.455,102.56,803900000.0
2008-01-21 19:35:00,102.555,102.605,102.535,102.605,1169900001.0
2008-01-21 19:40:00,102.605,102.655,102.585,102.635,920100000.0
2008-01-21 19:45:00,102.635,102.715,102.6,102.695,1100300002.0
2008-01-21 19:50:00,102.695,102.785,102.695,102.705,764000000.0
2008-01-21 19:55:00,102.71,102.83,102.675,102.785,994699999.0
2008-01-21 20:00:00,102.785,102.82,102.735,102.82,1307800000.0
2008-01-21 20:05:00,102.82,102.865,102.8,102.855,1164100000.0
2008-01-21 20:10:00,102.855,102.865,102.785,102.785,1500900003.0
2008-01-21 20:15:00,102.785,102.815,102.72,102.74,792700000.0
2008-01-21 20:20:00,102.75,102.805,102.735,102.795,1267500000.0
2008-01-21 20:25:00,102.795,102.825,102.745,102.775,1018700000.0
2008-01-21 20:30:00,102.775,102.845,102.76,102.835,905200000.0
2008-01-21 20:35:00,102.835,102.835,102.73,102.765,1282400000.0
2008-01-21 20:40:00,102.765,102.79,102.685,102.72,789200000.0
2008-01-21 20:45:00,102.725,102.725,102.655,102.68,671100000.0
2008-01-21 20:50:00,102.68,102.71,102.62,102.71,874000000.0
2008-01-21 20:55:00,102.71,102.76,102.71,102.75,371500000.0
2008-01-21 21:00:00,102.755,102.755,102.665,102.67,542000000.0
2008-01-21 21:05:00,102.67,102.7,102.67,102.685,206500000.0
2008-01-21 21:10:00,102.685,102.71,102.67,102.705,350600000.0
2008-01-21 21:15:00,102.71,102.71,102.635,102.655,305000000.0
2008-01-21 21:20:00,102.655,102.685,102.615,102.685,307700000.0
2008-01-21 21:25:00,102.685,102.71,102.655,102.705,425600001.0
2008-01-21 21:30:00,102.705,102.705,102.645,102.675,265000000.0
2008-01-21 21:35:00,102.68,102.69,102.65,102.675,120000000.0
2008-01-21 21:40:00,102.665,102.695,102.665,102.695,382000000.0
2008-01-21 21:45:00,102.69,102.72,102.685,102.72,444499996.0
2008-01-21 21:50:00,102.72,102.76,102.695,102.755,770300000.0
2008-01-21 21:55:00,102.755,102.77,102.72,102.745,518400000.0
2008-01-21 22:00:00,102.74,102.76,102.73,102.755,682100000.0
2008-01-21 22:05:00,102.51,102.75,102.41,102.41,283300000.0
2008-01-21 22:10:00,102.745,102.78,102.41,102.78,525600000.0
2008-01-21 22:15:00,102.785,102.785,102.44,102.735,426400002.0
2008-01-21 22:20:00,102.735,102.78,102.72,102.77,474600000.0
2008-01-21 22:25:00,102.77,102.775,102.75,102.775,528000000.0
2008-01-21 22:30:00,102.775,102.775,102.25,102.745,657400000.0
2008-01-21 22:35:00,102.745,102.765,102.665,102.73,1027600000.0
2008-01-21 22:40:00,102.73,102.75,102.69,102.71,536000000.0
2008-01-21 22:45:00,102.7,102.725,102.67,102.68,751300000.0
2008-01-21 22:50:00,102.68,102.69,102.59,102.61,526300000.0
2008-01-21 22:55:00,102.61,102.61,102.52,102.56,496400000.0
2008-01-21 23:00:00,102.56,102.58,102.51,102.54,526600000.0
2008-01-21 23:05:00,102.54,102.54,102.4,102.4,1378600000.0
2008-01-21 23:10:00,102.4,102.475,102.35,102.46,2745499996.0
2008-01-21 23:15:00,102.46,102.485,102.41,102.44,1679200000.0
2008-01-21 23:20:00,102.44,102.455,102.32,102.33,1848399998.0
2008-01-21 23:25:00,102.33,102.365,102.23,102.23,2054200001.0
2008-01-21 23:30:00,102.245,102.315,102.22,102.315,1925900000.0
2008-01-21 23:35:00,102.315,102.375,102.31,102.36,1470200000.0
2008-01-21 23:40:00,102.355,102.355,102.29,102.32,1192400000.0
2008-01-21 23:45:00,102.32,102.38,102.32,102.355,812100000.0
2008-01-21 23:50:00,102.355,102.36,102.3,102.315,1181800000.0
2008-01-21 23:55:00,102.315,102.365,102.295,102.35,1121199999.0
2008-01-22 00:00:00,102.35,102.37,102.05,102.35,130600000.0
2008-01-22 00:05:00,102.05,102.08,102.05,102.08,68400000.0
2008-01-22 00:10:00,102.34,102.38,102.23,102.25,172600000.0
2008-01-22 00:15:00,102.25,102.29,102.23,102.24,1464200000.0
2008-01-22 00:20:00,102.24,102.24,102.13,102.15,1608300000.0
2008-01-22 00:25:00,102.15,102.185,102.12,102.16,1568800000.0
2008-01-22 00:30:00,102.16,102.16,102.12,102.14,1283800000.0
2008-01-22 00:35:00,102.14,102.15,102.04,102.06,769200000.0
2008-01-22 00:40:00,102.08,102.09,102.045,102.08,159000000.0
2008-01-22 00:45:00,102.08,102.09,102.04,102.07,95500000.0
2008-01-22 00:50:00,102.07,102.07,102.03,102.05,228800000.0
2008-01-22 00:55:00,102.05,102.07,102.02,102.06,239100000.0
2008-01-22 01:00:00,102.06,102.08,102.04,102.05,259700000.0
2008-01-22 01:05:00,102.05,102.12,102.045,102.11,251400000.0
2008-01-22 01:10:00,102.11,102.195,102.105,102.13,815300000.0
2008-01-22 01:15:00,102.13,102.14,102.09,102.11,566900000.0
2008-01-22 01:20:00,102.12,102.17,102.09,102.17,375700000.0
2008-01-22 01:25:00,102.16,102.19,102.135,102.17,458500000.0
2008-01-22 01:30:00,102.17,102.21,102.12,102.175,1623400001.0
2008-01-22 01:35:00,102.175,102.18,102.13,102.14,1197900000.0
2008-01-22 01:40:00,102.14,102.15,102.09,102.12,329400000.0
2008-01-22 01:45:00,102.12,102.12,102.03,102.04,384400000.0
2008-01-22 01:50:00,102.04,102.04,101.95,101.96,735500000.0
2008-01-22 01:55:00,101.96,102.0,101.95,101.96,905600000.0
2008-01-22 02:00:00,101.96,102.1,101.94,102.095,1711700000.0
2008-01-22 02:05:00,102.095,102.115,101.96,102.05,3184399998.0
2008-01-22 02:10:00,102.05,102.11,102.0,102.085,1824700000.0
2008-01-22 02:15:00,102.085,102.3,102.08,102.125,3694399999.0
2008-01-22 02:20:00,102.13,102.23,102.09,102.18,2550599995.0
2008-01-22 02:25:00,102.18,102.26,102.17,102.2,1442899999.0
2008-01-22 02:30:00,102.2,102.22,102.12,102.21,1870200003.0
2008-01-22 02:35:00,102.21,102.25,102.13,102.25,1569199999.0
2008-01-22 02:40:00,102.24,102.29,102.22,102.28,1729900000.0
2008-01-22 02:45:00,102.28,102.28,102.21,102.25,1470099999.0
2008-01-22 02:50:00,102.25,102.32,102.215,102.27,3141800000.0
2008-01-22 02:55:00,102.27,102.39,102.24,102.32,1699800000.0
2008-01-22 03:00:00,102.32,102.36,102.275,102.295,2496100000.0
2008-01-22 03:05:00,102.285,102.305,102.24,102.28,1054100000.0
2008-01-22 03:10:00,102.28,102.3,102.22,102.24,1193500000.0
2008-01-22 03:15:00,102.24,102.33,102.23,102.315,928300000.0
2008-01-22 03:20:00,102.315,102.465,102.305,102.41,2899800000.0
2008-01-22 03:25:00,102.41,102.47,102.39,102.455,909500000.0
2008-01-22 03:30:00,102.46,102.56,102.44,102.555,1770500000.0
2008-01-22 03:35:00,102.56,102.62,102.49,102.55,3069400001.0
2008-01-22 03:40:00,102.55,102.85,102.535,102.79,2651800001.0
2008-01-22 03:45:00,102.79,102.99,102.78,102.99,2440000000.0
2008-01-22 03:50:00,102.99,103.045,102.85,102.89,3204399998.0
2008-01-22 03:55:00,102.89,103.01,102.85,102.855,2740700000.0
2008-01-22 04:00:00,102.855,102.935,102.82,102.86,1879300001.0
2008-01-22 04:05:00,102.86,102.95,102.84,102.85,1350100000.0
2008-01-22 04:10:00,102.85,102.88,102.805,102.87,1256300000.0
2008-01-22 04:15:00,102.87,102.92,102.85,102.9,1303700000.0
2008-01-22 04:20:00,102.9,103.04,102.88,103.025,2151600000.0
2008-01-22 04:25:00,103.03,103.16,102.955,103.125,2859600000.0
2008-01-22 04:30:00,103.12,103.22,103.04,103.14,2406000000.0
2008-01-22 04:35:00,103.14,103.15,103.03,103.04,2762399999.0
2008-01-22 04:40:00,103.04,103.09,103.01,103.02,1881200000.0
2008-01-22 04:45:00,103.02,103.05,102.985,103.02,1601500002.0
2008-01-22 04:50:00,103.02,103.02,102.95,102.965,1274500000.0
2008-01-22 04:55:00,102.97,103.07,102.93,103.05,1904600000.0
2008-01-22 05:00:00,103.055,103.08,102.98,103.02,1573400000.0
2008-01-22 05:05:00,103.02,103.03,102.965,102.98,1363699999.0
2008-01-22 05:10:00,102.98,103.0,102.92,102.94,1228800000.0
2008-01-22 05:15:00,102.94,102.94,102.82,102.83,739400000.0
2008-01-22 05:20:00,102.82,102.83,102.75,102.8,1842600000.0
2008-01-22 05:25:00,102.795,102.93,102.77,102.92,1256000002.0
2008-01-22 05:30:00,102.92,102.96,102.85,102.87,1461800000.0
2008-01-22 05:35:00,102.865,103.02,102.85,102.93,2595099988.0
2008-01-22 05:40:00,102.93,102.96,102.91,102.96,1607200000.0
2008-01-22 05:45:00,102.96,103.01,102.93,102.94,1724900000.0
2008-01-22 05:50:00,102.93,102.96,102.92,102.94,1651000000.0
2008-01-22 05:55:00,102.94,102.95,102.925,102.935,1094200000.0
2008-01-22 06:00:00,102.935,102.965,102.85,102.875,2533199998.0
2008-01-22 06:05:00,102.875,102.93,102.86,102.87,2405500003.0
2008-01-22 06:10:00,102.87,102.89,102.81,102.84,2403000000.0
2008-01-22 06:15:00,102.84,102.84,102.66,102.68,1386500000.0
2008-01-22 06:20:00,102.68,102.685,102.565,102.575,1843600000.0
2008-01-22 06:25:00,102.57,102.6,102.42,102.6,2500600000.0
2008-01-22 06:30:00,102.6,102.65,102.54,102.585,3104700000.0
2008-01-22 06:35:00,102.585,102.585,102.51,102.56,1804300000.0
2008-01-22 06:40:00,102.56,102.56,102.49,102.545,2091900000.0
2008-01-22 06:45:00,102.54,102.6,102.51,102.53,2096300001.0
2008-01-22 06:50:00,102.53,102.63,102.53,102.57,2356100000.0
2008-01-22 06:55:00,102.57,102.7,102.55,102.66,1493899999.0
2008-01-22 07:00:00,102.66,102.67,102.51,102.55,2154300000.0
2008-01-22 07:05:00,102.55,102.59,102.44,102.57,3061300001.0
2008-01-22 07:10:00,102.57,102.58,102.52,102.55,1478300000.0
2008-01-22 07:15:00,102.55,102.58,102.53,102.56,2073700000.0
2008-01-22 07:20:00,102.555,102.56,102.47,102.49,478500000.0
2008-01-22 07:25:00,102.49,102.67,102.46,102.64,1497800000.0
2008-01-22 07:30:00,102.64,102.76,102.56,102.76,1340300000.0
2008-01-22 07:35:00,102.76,102.79,102.65,102.685,759300000.0
2008-01-22 07:40:00,102.695,102.7,102.43,102.64,350900000.0
2008-01-22 07:45:00,102.64,102.78,102.64,102.77,1811800000.0
2008-01-22 07:50:00,102.77,102.78,102.65,102.66,1188199998.0
2008-01-22 07:55:00,102.65,102.68,102.575,102.615,2152299996.0
2008-01-22 08:00:00,102.61,102.755,102.58,102.71,3019600003.0
2008-01-22 08:05:00,102.72,102.735,102.67,102.67,1414200000.0
2008-01-22 08:10:00,102.68,102.73,102.67,102.72,980900003.0
2008-01-22 08:15:00,102.72,102.72,102.625,102.63,1109600000.0
2008-01-22 08:20:00,102.625,102.65,102.56,102.63,3399499982.0
2008-01-22 08:25:00,102.63,102.65,102.58,102.61,1048500000.0
2008-01-22 08:30:00,102.61,102.62,102.43,102.49,2055500000.0
2008-01-22 08:35:00,102.49,102.515,102.39,102.5,2634400009.0
2008-01-22 08:40:00,102.5,102.55,102.39,102.42,4311799994.0
2008-01-22 08:45:00,102.42,102.445,102.38,102.445,1248099998.0
2008-01-22 08:50:00,102.44,102.445,102.32,102.35,2261800011.0
2008-01-22 08:55:00,102.36,102.48,102.335,102.48,3450900007.0
2008-01-22 09:00:00,102.48,102.49,102.33,102.42,2464400000.0
2008-01-22 09:05:00,102.42,102.52,102.365,102.49,3328200002.0
2008-01-22 09:10:00,102.49,102.5,102.3,102.36,4043200000.0
2008-01-22 09:15:00,102.35,102.44,102.315,102.35,1899000000.0
2008-01-22 09:20:00,102.35,102.42,102.32,102.415,3598600000.0
2008-01-22 09:25:00,102.415,102.695,102.415,102.63,3951000000.0
2008-01-22 09:30:00,102.63,102.66,102.495,102.545,3559600001.0
2008-01-22 09:35:00,102.545,102.56,102.42,102.44,3919200000.0
2008-01-22 09:40:00,102.435,102.53,102.415,102.445,4256699999.0
2008-01-22 09:45:00,102.435,102.445,102.21,102.215,5791899994.0
2008-01-22 09:50:00,102.225,102.425,102.21,102.41,5285500001.0
2008-01-22 09:55:00,102.41,102.485,102.34,102.41,5743599995.0
2008-01-22 10:00:00,102.415,102.44,102.155,102.16,5606300000.0
2008-01-22 10:05:00,102.16,102.26,102.145,102.25,4853899998.0
2008-01-22 10:10:00,102.25,102.27,102.11,102.24,4844099999.0
2008-01-22 10:15:00,102.24,102.315,102.195,102.2,4713300001.0
2008-01-22 10:20:00,102.2,102.58,102.2,102.52,3493300004.0
2008-01-22 10:25:00,102.52,102.91,102.51,102.74,5248699994.0
2008-01-22 10:30:00,102.74,102.76,102.61,102.64,4273800000.0
2008-01-22 10:35:00,102.65,102.77,102.635,102.77,4900399999.0
2008-01-22 10:40:00,102.77,102.815,102.67,102.74,5414400000.0
2008-01-22 10:45:00,102.735,102.96,102.725,102.835,5609899999.0
2008-01-22 10:50:00,102.835,102.84,102.66,102.695,4239300000.0
2008-01-22 10:55:00,102.69,102.98,102.685,102.845,4080100000.0
2008-01-22 11:00:00,102.85,102.89,102.715,102.795,4135100000.0
2008-01-22 11:05:00,102.795,103.215,102.775,103.2,5232300001.0
2008-01-22 11:10:00,103.195,103.2,102.995,103.075,5153800000.0
2008-01-22 11:15:00,103.075,103.125,102.905,102.97,3058599995.0
2008-01-22 11:20:00,102.97,103.04,102.895,102.915,1873300000.0
2008-01-22 11:25:00,102.915,102.92,102.7,102.9,3202400000.0
2008-01-22 11:30:00,102.9,103.025,102.815,102.87,3987900000.0
2008-01-22 11:35:00,102.88,102.93,102.865,102.9,3029400000.0
2008-01-22 11:40:00,102.9,102.91,102.785,102.805,2595500000.0
2008-01-22 11:45:00,102.795,102.84,102.755,102.815,2482600003.0
2008-01-22 11:50:00,102.815,102.95,102.8,102.845,1966100000.0
2008-01-22 11:55:00,102.86,102.86,102.725,102.755,4169800000.0
2008-01-22 12:00:00,102.755,102.78,102.665,102.68,3659500003.0
2008-01-22 12:05:00,102.68,102.69,102.485,102.495,3615600000.0
2008-01-22 12:10:00,102.495,102.66,102.485,102.645,3190199997.0
2008-01-22 12:15:00,102.645,102.755,102.635,102.675,4906300001.0
2008-01-22 12:20:00,102.675,102.68,102.54,102.6,3750200000.0
2008-01-22 12:25:00,102.595,102.675,102.595,102.64,2905099999.0
2008-01-22 12:30:00,102.64,102.765,102.625,102.735,4302800000.0
2008-01-22 12:35:00,102.735,102.75,102.64,102.64,2647900000.0
2008-01-22 12:40:00,102.64,102.67,102.565,102.565,543400000.0
2008-01-22 12:45:00,102.565,102.61,102.525,102.595,501300000.0
2008-01-22 12:50:00,102.595,102.635,102.55,102.595,1509500000.0
2008-01-22 12:55:00,102.595,102.71,102.585,102.68,2696799999.0
2008-01-22 13:00:00,102.675,102.815,102.62,102.72,3322400000.0
2008-01-22 13:05:00,102.715,102.77,102.615,102.625,1148300000.0
2008-01-22 13:10:00,102.625,102.715,102.625,102.655,2899300001.0
2008-01-22 13:15:00,102.655,102.825,102.625,102.81,1347200000.0
2008-01-22 13:20:00,102.79,103.02,102.76,103.02,2341599999.0
2008-01-22 13:25:00,103.01,103.01,102.82,102.835,1882600000.0
2008-01-22 13:30:00,102.835,102.88,102.77,102.88,1478300001.0
2008-01-22 13:35:00,102.88,102.96,102.845,102.88,3111800003.0
2008-01-22 13:40:00,102.88,102.925,102.815,102.875,2269900000.0
2008-01-22 13:45:00,102.875,102.945,102.8,102.88,2804600000.0
2008-01-22 13:50:00,102.88,103.045,102.87,103.005,3406000000.0
2008-01-22 13:55:00,103.005,103.035,102.925,102.935,2611500000.0
2008-01-22 14:00:00,102.935,102.965,102.835,102.88,4930599994.0
2008-01-22 14:05:00,102.875,102.935,102.695,102.705,3655599999.0
2008-01-22 14:10:00,102.705,102.74,102.585,102.66,3276899999.0
2008-01-22 14:15:00,102.66,102.775,102.595,102.645,4404100001.0
2008-01-22 14:20:00,102.645,102.72,102.615,102.69,4745000001.0
2008-01-22 14:25:00,102.685,102.715,102.555,102.605,7257700004.0
2008-01-22 14:30:00,102.605,102.685,102.555,102.61,4848800000.0
2008-01-22 14:35:00,102.61,102.745,102.56,102.745,3763200004.0
2008-01-22 14:40:00,102.745,102.805,102.715,102.735,3099600000.0
2008-01-22 14:45:00,102.735,102.915,102.735,102.915,3348400003.0
2008-01-22 14:50:00,102.915,102.915,102.705,102.825,4707900000.0
2008-01-22 14:55:00,102.815,102.995,102.795,102.945,3822100001.0
2008-01-22 15:00:00,102.955,102.99,102.855,102.895,2640599998.0
2008-01-22 15:05:00,102.905,103.035,102.895,102.985,3127000000.0
2008-01-22 15:10:00,102.985,103.075,102.925,103.035,2264599997.0
2008-01-22 15:15:00,103.035,103.04,102.935,102.945,1518500000.0
2008-01-22 15:20:00,102.945,104.145,102.945,103.615,1494500000.0
2008-01-22 15:25:00,103.615,103.635,103.325,103.365,3102300000.0
2008-01-22 15:30:00,103.47,103.745,103.395,103.555,3634800007.0
2008-01-22 15:35:00,103.555,103.66,103.27,103.275,2532500000.0
2008-01-22 15:40:00,103.27,103.285,103.035,103.085,3021300030.0
2008-01-22 15:45:00,103.095,103.115,102.705,102.825,2357500006.0
2008-01-22 15:50:00,102.805,102.835,102.47,102.545,1388200003.0
2008-01-22 15:55:00,102.55,102.665,102.285,102.285,3170900000.0
2008-01-22 16:00:00,102.295,102.955,102.295,102.685,3271100000.0
2008-01-22 16:05:00,102.685,102.825,102.62,102.745,1061900000.0
2008-01-22 16:10:00,102.75,102.875,102.695,102.805,1706000000.0
2008-01-22 16:15:00,102.805,103.015,102.745,102.975,553900000.0
2008-01-22 16:20:00,102.975,103.015,102.86,102.865,528600000.0
2008-01-22 16:25:00,102.865,102.9,102.785,102.895,290700000.0
2008-01-22 16:30:00,102.895,102.93,102.785,102.895,660100000.0
2008-01-22 16:35:00,102.885,103.16,102.875,103.065,693300000.0
2008-01-22 16:40:00,103.075,103.075,102.98,103.075,697500000.0
2008-01-22 16:45:00,103.075,103.47,103.065,103.425,875600000.0
2008-01-22 16:50:00,103.42,103.45,103.27,103.33,923500001.0
2008-01-22 16:55:00,103.335,103.34,103.085,103.21,2723600003.0
2008-01-22 17:00:00,103.21,103.315,103.175,103.315,2127400007.0
2008-01-22 17:05:00,103.315,103.505,103.315,103.485,3123699996.0
2008-01-22 17:10:00,103.485,103.595,103.385,103.445,3711600000.0
2008-01-22 17:15:00,103.445,103.595,103.365,103.56,2909500000.0
2008-01-22 17:20:00,103.565,103.78,103.55,103.765,1300800000.0
2008-01-22 17:25:00,103.765,104.055,103.755,103.975,2810199997.0
2008-01-22 17:30:00,103.975,103.975,103.805,103.885,2887300001.0
2008-01-22 17:35:00,103.885,104.155,103.865,104.055,2293099993.0
2008-01-22 17:40:00,104.055,104.325,104.02,104.2,2147499996.0
2008-01-22 17:45:00,104.2,104.205,104.02,104.025,1264700000.0
2008-01-22 17:50:00,104.02,104.045,103.92,103.925,1861100000.0
2008-01-22 17:55:00,103.925,104.185,103.925,104.07,2376200000.0
2008-01-22 18:00:00,104.07,104.125,103.965,104.01,1851500000.0
2008-01-22 18:05:00,104.02,104.33,103.995,104.325,1592699998.0
2008-01-22 18:10:00,104.325,104.435,104.165,104.205,2768399993.0
2008-01-22 18:15:00,104.205,104.255,104.015,104.015,2454100000.0
2008-01-22 18:20:00,104.025,104.1,103.995,104.03,2048200003.0
2008-01-22 18:25:00,104.025,104.26,103.99,104.235,1047400003.0
2008-01-22 18:30:00,104.23,104.255,103.885,103.915,1605300003.0
2008-01-22 18:35:00,103.915,104.12,103.915,104.085,1671900003.0
2008-01-22 18:40:00,104.085,104.185,104.065,104.065,1145600000.0
2008-01-22 18:45:00,104.065,104.135,104.035,104.075,1382400000.0
2008-01-22 18:50:00,104.075,104.195,104.075,104.115,1661100000.0
2008-01-22 18:55:00,104.115,104.145,103.97,104.135,2457900000.0
2008-01-22 19:00:00,104.135,104.205,104.05,104.115,2940799999.0
2008-01-22 19:05:00,104.115,104.255,104.075,104.245,1600800000.0
2008-01-22 19:10:00,104.235,104.255,104.145,104.17,2220599995.0
2008-01-22 19:15:00,104.17,104.235,104.08,104.085,1843599989.0
2008-01-22 19:20:00,104.085,104.165,104.035,104.155,2542499996.0
2008-01-22 19:25:00,104.165,104.35,104.155,104.23,2416300000.0
2008-01-22 19:30:00,104.23,104.235,104.065,104.085,2200199999.0
2008-01-22 19:35:00,104.085,104.125,104.055,104.075,2013600000.0
2008-01-22 19:40:00,104.075,104.145,104.015,104.125,1972999997.0
2008-01-22 19:45:00,104.125,104.155,104.085,104.095,2286900002.0
2008-01-22 19:50:00,104.095,104.135,104.085,104.125,1289399999.0
2008-01-22 19:55:00,104.125,104.265,104.11,104.185,3667999992.0
2008-01-22 20:00:00,104.185,104.285,104.165,104.245,3223299999.0
2008-01-22 20:05:00,104.245,104.34,104.175,104.31,2507299999.0
2008-01-22 20:10:00,104.31,104.48,104.295,104.37,3356500005.0
2008-01-22 20:15:00,104.375,104.395,104.255,104.305,3058899999.0
2008-01-22 20:20:00,104.305,104.375,104.285,104.34,1474800000.0
2008-01-22 20:25:00,104.345,104.455,104.305,104.445,2405700001.0
2008-01-22 20:30:00,104.445,104.455,104.355,104.375,4297100004.0
2008-01-22 20:35:00,104.375,104.515,104.365,104.425,2587300000.0
2008-01-22 20:40:00,104.425,104.505,104.405,104.495,2292799998.0
2008-01-22 20:45:00,104.495,104.605,104.455,104.485,1570000000.0
2008-01-22 20:50:00,104.485,104.565,104.44,104.49,3002200003.0
2008-01-22 20:55:00,104.49,104.5,104.235,104.245,1962100000.0
2008-01-22 21:00:00,104.245,104.26,104.105,104.145,1566200000.0
2008-01-22 21:05:00,104.15,104.155,104.045,104.045,1873900001.0
2008-01-22 21:10:00,104.045,104.095,104.04,104.075,1528400000.0
2008-01-22 21:15:00,104.075,104.17,104.01,104.135,1001900003.0
2008-01-22 21:20:00,104.135,104.205,104.075,104.12,1325600002.0
2008-01-22 21:25:00,104.125,104.18,104.085,104.115,804000000.0
2008-01-22 21:30:00,104.115,104.12,104.035,104.055,1696300001.0
2008-01-22 21:35:00,104.055,104.065,103.875,103.955,3047000009.0
2008-01-22 21:40:00,103.955,104.055,103.795,103.89,3316100008.0
2008-01-22 21:45:00,103.89,103.89,103.775,103.825,1831100003.0
2008-01-22 21:50:00,103.825,103.875,103.755,103.765,886400000.0
2008-01-22 21:55:00,103.765,103.795,103.685,103.695,1863600000.0
2008-01-22 22:00:00,103.695,103.715,103.575,103.585,1244100000.0
2008-01-22 22:05:00,103.59,103.675,103.515,103.64,1939600000.0
2008-01-22 22:10:00,103.64,103.64,103.435,103.485,1354100000.0
2008-01-22 22:15:00,103.485,103.485,103.385,103.455,2681299998.0
2008-01-22 22:20:00,103.455,103.545,103.445,103.485,1839999997.0
2008-01-22 22:25:00,103.5,103.5,103.295,103.295,1653900000.0
2008-01-22 22:30:00,103.295,103.655,103.295,103.585,2851800000.0
2008-01-22 22:35:00,103.585,103.785,103.545,103.71,2355100002.0
2008-01-22 22:40:00,103.715,103.73,103.645,103.715,2764100000.0
2008-01-22 22:45:00,103.715,103.775,103.685,103.755,2724499998.0
2008-01-22 22:50:00,103.755,103.765,103.665,103.685,2203099997.0
2008-01-22 22:55:00,103.685,103.715,103.645,103.655,1815200000.0
2008-01-22 23:00:00,103.65,103.655,103.585,103.605,1978500004.0
2008-01-22 23:05:00,103.605,103.605,103.525,103.555,2234800002.0
2008-01-22 23:10:00,103.555,103.615,103.555,103.565,1537500000.0
2008-01-22 23:15:00,103.565,103.63,103.535,103.565,1312700000.0
2008-01-22 23:20:00,103.565,103.565,103.495,103.565,1452500001.0
2008-01-22 23:25:00,103.565,103.565,103.52,103.535,820399996.0
2008-01-22 23:30:00,103.535,103.545,103.355,103.38,2753400002.0
2008-01-22 23:35:00,103.38,103.475,103.325,103.445,2171300000.0
2008-01-22 23:40:00,103.445,103.495,103.405,103.445,533200000.0
2008-01-22 23:45:00,103.445,103.475,103.415,103.425,190300000.0
2008-01-22 23:50:00,103.425,103.44,103.39,103.415,510100000.0
2008-01-22 23:55:00,103.415,103.44,103.34,103.37,736600000.0
2008-01-23 00:00:00,103.37,103.38,103.315,103.35,1084200000.0
2008-01-23 00:05:00,103.35,103.38,103.31,103.36,2150700000.0
2008-01-23 00:10:00,103.36,103.43,103.34,103.42,1019800000.0
2008-01-23 00:15:00,103.42,103.53,103.39,103.515,1086900000.0
2008-01-23 00:20:00,103.515,103.65,103.515,103.6,1259200000.0
2008-01-23 00:25:00,103.59,103.665,103.57,103.64,2263900000.0
2008-01-23 00:30:00,103.64,103.705,103.635,103.7,1301100000.0
2008-01-23 00:35:00,103.7,103.73,103.67,103.705,797800000.0
2008-01-23 00:40:00,103.705,103.84,103.7,103.8,1945700000.0
2008-01-23 00:45:00,103.8,103.81,103.7,103.76,1515400000.0
2008-01-23 00:50:00,103.74,103.77,103.7,103.725,1490500000.0
2008-01-23 00:55:00,103.7,103.84,103.7,103.82,2111700000.0
2008-01-23 01:00:00,103.82,103.87,103.81,103.87,1436200000.0
2008-01-23 01:05:00,103.865,103.905,103.86,103.9,1729500000.0
2008-01-23 01:10:00,103.9,103.9,103.84,103.88,1675400005.0
2008-01-23 01:15:00,103.88,103.92,103.84,103.92,1046100000.0
2008-01-23 01:20:00,103.92,103.93,103.86,103.87,1068000000.0
2008-01-23 01:25:00,103.87,103.91,103.85,103.88,1082300000.0
2008-01-23 01:30:00,103.88,103.885,103.85,103.88,1335400000.0
2008-01-23 01:35:00,103.88,103.96,103.845,103.94,1092900000.0
2008-01-23 01:40:00,103.94,104.21,103.875,104.17,2177600000.0
2008-01-23 01:45:00,104.175,104.24,104.07,104.24,1796000000.0
2008-01-23 01:50:00,104.24,104.26,104.05,104.075,1608100000.0
2008-01-23 01:55:00,104.07,104.22,104.04,104.205,2223300000.0
2008-01-23 02:00:00,104.205,104.21,104.155,104.165,2145000000.0
2008-01-23 02:05:00,104.165,104.21,104.14,104.16,1561900000.0
2008-01-23 02:10:00,104.165,104.38,104.165,104.355,2318500011.0
2008-01-23 02:15:00,104.355,104.55,104.35,104.51,2639700000.0
2008-01-23 02:20:00,104.51,104.61,104.49,104.505,2653100000.0
2008-01-23 02:25:00,104.505,104.58,104.46,104.46,1323000000.0
2008-01-23 02:30:00,104.46,104.46,104.12,104.165,2869200000.0
2008-01-23 02:35:00,104.165,104.24,104.13,104.19,1564000000.0
2008-01-23 02:40:00,104.19,104.23,103.975,104.04,2128999998.0
2008-01-23 02:45:00,104.04,104.1,104.03,104.055,660500000.0
2008-01-23 02:50:00,104.05,104.175,104.05,104.145,303800000.0
2008-01-23 02:55:00,104.145,104.17,104.085,104.095,597700000.0
2008-01-23 03:00:00,104.09,104.1,104.03,104.03,552600000.0
2008-01-23 03:05:00,104.03,104.05,103.985,103.995,1431200000.0
2008-01-23 03:10:00,103.995,104.01,103.855,103.89,1947100001.0
2008-01-23 03:15:00,103.885,103.91,103.84,103.855,1705400000.0
2008-01-23 03:20:00,103.855,103.905,103.85,103.88,1770500000.0
2008-01-23 03:25:00,103.9,103.915,103.87,103.895,1831000000.0
2008-01-23 03:30:00,103.89,103.925,103.875,103.905,2160100000.0
2008-01-23 03:35:00,103.905,103.91,103.86,103.885,1315900000.0
2008-01-23 03:40:00,103.885,103.955,103.855,103.93,2039700000.0
2008-01-23 03:45:00,103.93,103.995,103.91,103.995,1953900000.0
2008-01-23 03:50:00,103.995,104.005,103.95,103.985,1470500000.0
2008-01-23 03:55:00,103.985,103.985,103.95,103.965,1189000000.0
2008-01-23 04:00:00,103.965,103.965,103.905,103.93,1536700000.0
2008-01-23 04:05:00,103.93,103.96,103.9,103.9,894500000.0
2008-01-23 04:10:00,103.9,104.04,103.9,104.04,1487800004.0
2008-01-23 04:15:00,104.04,104.095,103.95,104.05,864200002.0
2008-01-23 04:20:00,104.05,104.07,104.0,104.0,915000000.0
2008-01-23 04:25:00,104.005,104.04,103.98,104.03,1252500000.0
2008-01-23 04:30:00,104.03,104.06,104.02,104.06,550700000.0
2008-01-23 04:35:00,104.06,104.07,104.04,104.045,429800000.0
2008-01-23 04:40:00,104.045,104.08,104.035,104.07,897400000.0
2008-01-23 04:45:00,104.07,104.07,104.005,104.03,622500000.0
2008-01-23 04:50:00,104.03,104.03,103.91,103.94,914800000.0
2008-01-23 04:55:00,103.94,103.94,103.89,103.89,269700000.0
2008-01-23 05:00:00,103.895,103.9,103.805,103.82,451500000.0
2008-01-23 05:05:00,103.83,103.855,103.785,103.785,1172900000.0
2008-01-23 05:10:00,103.785,103.8,103.69,103.76,1107200000.0
2008-01-23 05:15:00,103.76,103.76,103.63,103.64,562600000.0
2008-01-23 05:20:00,103.63,103.64,103.56,103.56,436100000.0
2008-01-23 05:25:00,103.56,103.57,103.445,103.46,1052200000.0
2008-01-23 05:30:00,103.46,103.53,103.44,103.53,1406500000.0
2008-01-23 05:35:00,103.52,103.56,103.49,103.505,605800000.0
2008-01-23 05:40:00,103.505,103.55,103.49,103.53,1590000000.0
2008-01-23 05:45:00,103.53,103.56,103.44,103.45,1511200000.0
2008-01-23 05:50:00,103.45,103.48,103.44,103.47,750400000.0
2008-01-23 05:55:00,103.47,103.48,103.45,103.46,517200000.0
2008-01-23 06:00:00,103.46,103.47,103.365,103.4,695000000.0
2008-01-23 06:05:00,103.4,103.4,103.28,103.3,1277300000.0
2008-01-23 06:10:00,103.3,103.415,103.24,103.405,2443700000.0
2008-01-23 06:15:00,103.405,103.44,103.34,103.38,1575400000.0
2008-01-23 06:20:00,103.38,103.42,103.37,103.4,1118600000.0
2008-01-23 06:25:00,103.4,103.4,103.33,103.34,230000000.0
2008-01-23 06:30:00,103.34,103.34,103.14,103.17,862300000.0
2008-01-23 06:35:00,103.17,103.17,103.09,103.11,1814900000.0
2008-01-23 06:40:00,103.11,103.21,103.025,103.21,1731100002.0
2008-01-23 06:45:00,103.21,103.35,103.18,103.315,1088100000.0
2008-01-23 06:50:00,103.31,103.32,103.27,103.3,1417800003.0
2008-01-23 06:55:00,103.3,103.3,103.12,103.175,921900001.0
2008-01-23 07:00:00,103.17,103.25,103.12,103.25,1030700000.0
2008-01-23 07:05:00,103.25,103.365,103.23,103.365,1330800000.0
2008-01-23 07:10:00,103.365,103.41,103.365,103.39,1229200000.0
2008-01-23 07:15:00,103.39,103.42,103.31,103.34,328000000.0
2008-01-23 07:20:00,103.34,103.38,103.295,103.36,352700000.0
2008-01-23 07:25:00,103.355,103.42,103.34,103.42,482500000.0
2008-01-23 07:30:00,103.42,103.43,103.385,103.42,1118799999.0
2008-01-23 07:35:00,103.42,103.42,103.29,103.29,682600000.0
2008-01-23 07:40:00,103.29,103.325,103.265,103.325,360900000.0
2008-01-23 07:45:00,103.325,103.36,103.245,103.27,887000000.0
2008-01-23 07:50:00,103.27,103.315,103.26,103.31,1187000000.0
2008-01-23 07:55:00,103.31,103.32,103.29,103.32,1466800001.0
2008-01-23 08:00:00,103.32,103.47,103.32,103.435,1309200006.0
2008-01-23 08:05:00,103.435,103.47,103.415,103.46,421400000.0
2008-01-23 08:10:00,103.46,103.48,103.37,103.4,1340100001.0
2008-01-23 08:15:00,103.4,103.41,103.37,103.39,346700000.0
2008-01-23 08:20:00,103.39,103.43,103.365,103.41,633700000.0
2008-01-23 08:25:00,103.41,103.41,103.32,103.34,586800000.0
2008-01-23 08:30:00,103.34,103.36,103.22,103.24,1061900000.0
2008-01-23 08:35:00,103.24,103.255,103.22,103.245,732200000.0
2008-01-23 08:40:00,103.245,103.305,103.22,103.23,822000000.0
2008-01-23 08:45:00,103.23,103.3,103.215,103.26,1362400000.0
2008-01-23 08:50:00,103.26,103.33,103.255,103.28,1701500000.0
2008-01-23 08:55:00,103.28,103.34,103.275,103.32,1643300000.0
2008-01-23 09:00:00,103.32,103.37,103.28,103.325,2078900007.0
2008-01-23 09:05:00,103.325,103.355,103.27,103.29,1952000000.0
2008-01-23 09:10:00,103.285,103.41,103.285,103.375,1019100000.0
2008-01-23 09:15:00,103.375,103.445,103.355,103.375,887300000.0
2008-01-23 09:20:00,103.365,103.43,103.325,103.41,1488600000.0
2008-01-23 09:25:00,103.41,103.48,103.37,103.465,775600000.0
2008-01-23 09:30:00,103.46,103.47,103.395,103.42,1335800000.0
2008-01-23 09:35:00,103.42,103.57,103.4,103.57,651300000.0
2008-01-23 09:40:00,103.57,103.635,103.545,103.59,513900000.0
2008-01-23 09:45:00,103.59,103.615,103.565,103.6,724200000.0
2008-01-23 09:50:00,103.6,103.6,103.475,103.49,450100000.0
2008-01-23 09:55:00,103.495,103.715,103.48,103.695,1367300000.0
2008-01-23 10:00:00,103.7,103.72,103.585,103.635,1959900000.0
2008-01-23 10:05:00,103.635,103.65,103.565,103.61,2912100000.0
2008-01-23 10:10:00,103.61,103.625,103.495,103.495,1092500000.0
2008-01-23 10:15:00,103.515,103.615,103.505,103.525,1736800000.0
2008-01-23 10:20:00,103.525,103.65,103.505,103.635,860800000.0
2008-01-23 10:25:00,103.635,103.715,103.625,103.66,1458200000.0
2008-01-23 10:30:00,103.66,103.7,103.575,103.655,359300000.0
2008-01-23 10:35:00,103.655,103.76,103.635,103.7,783700000.0
2008-01-23 10:40:00,103.705,103.755,103.655,103.755,1548700001.0
2008-01-23 10:45:00,103.755,103.79,103.685,103.715,2292500000.0
2008-01-23 10:50:00,103.705,103.74,103.655,103.71,1415500001.0
2008-01-23 10:55:00,103.71,103.79,103.705,103.74,1978000000.0
2008-01-23 11:00:00,103.755,103.76,103.645,103.695,2004999999.0
2008-01-23 11:05:00,103.695,103.695,103.55,103.575,1733000000.0
2008-01-23 11:10:00,103.575,103.59,103.445,103.51,2394299997.0
2008-01-23 11:15:00,103.515,103.525,103.36,103.37,3251899998.0
2008-01-23 11:20:00,103.37,103.435,103.3,103.36,1591200000.0
2008-01-23 11:25:00,103.355,103.37,103.165,103.32,1280500000.0
2008-01-23 11:30:00,103.32,103.44,103.275,103.36,2838500000.0
2008-01-23 11:35:00,103.365,103.38,103.205,103.305,1814800000.0
2008-01-23 11:40:00,103.305,103.455,103.26,103.455,887900001.0
2008-01-23 11:45:00,103.45,103.455,103.22,103.225,897700000.0
2008-01-23 11:50:00,103.225,103.305,103.225,103.275,749199999.0
2008-01-23 11:55:00,103.275,103.48,103.235,103.48,1749099990.0
2008-01-23 12:00:00,103.48,103.515,103.385,103.395,576000000.0
2008-01-23 12:05:00,103.395,103.42,103.325,103.34,1159100002.0
2008-01-23 12:10:00,103.345,103.41,103.33,103.34,586000000.0
2008-01-23 12:15:00,103.345,103.445,103.325,103.44,949800000.0
2008-01-23 12:20:00,103.445,103.485,103.37,103.375,979900000.0
2008-01-23 12:25:00,103.375,103.39,103.105,103.175,794100000.0
2008-01-23 12:30:00,103.175,103.175,102.945,103.0,1562100000.0
2008-01-23 12:35:00,103.005,103.205,103.0,103.175,2001499998.0
2008-01-23 12:40:00,103.175,103.2,103.065,103.185,1138800000.0
2008-01-23 12:45:00,103.185,103.24,103.125,103.195,1398300000.0
2008-01-23 12:50:00,103.195,103.26,103.075,103.095,2694300000.0
2008-01-23 12:55:00,103.095,103.125,103.01,103.015,1153300000.0
2008-01-23 13:00:00,103.01,103.05,102.925,102.935,1821600000.0
2008-01-23 13:05:00,102.935,103.045,102.895,103.0,531400000.0
2008-01-23 13:10:00,103.0,103.05,102.925,103.04,905200000.0
2008-01-23 13:15:00,103.04,103.05,102.865,102.865,1620600000.0
2008-01-23 13:20:00,102.855,102.905,102.81,102.855,1774700000.0
2008-01-23 13:25:00,102.855,102.875,102.775,102.785,1081500000.0
2008-01-23 13:30:00,102.785,102.925,102.77,102.925,518900000.0
2008-01-23 13:35:00,102.92,102.98,102.9,102.905,632200000.0
2008-01-23 13:40:00,102.905,102.985,102.875,102.885,514800000.0
2008-01-23 13:45:00,102.885,102.925,102.82,102.865,600300000.0
2008-01-23 13:50:00,102.865,103.02,102.835,103.01,635000000.0
2008-01-23 13:55:00,103.02,103.135,102.995,103.055,793000000.0
2008-01-23 14:00:00,103.055,103.09,102.975,103.015,659100000.0
2008-01-23 14:05:00,103.015,103.03,102.955,103.01,610400000.0
2008-01-23 14:10:00,103.01,103.055,102.28,103.015,236100000.0
2008-01-23 14:15:00,103.015,103.015,102.93,102.99,1061100000.0
2008-01-23 14:20:00,102.99,103.09,102.965,103.06,707299999.0
2008-01-23 14:25:00,103.055,103.06,103.015,103.02,372800000.0
2008-01-23 14:30:00,103.015,103.11,103.01,103.07,548700000.0
2008-01-23 14:35:00,103.075,103.15,103.06,103.105,440800000.0
2008-01-23 14:40:00,103.105,103.14,103.085,103.085,163200000.0
2008-01-23 14:45:00,103.085,103.09,102.83,102.885,1062500000.0
2008-01-23 14:50:00,102.89,103.035,102.805,103.005,990500000.0
2008-01-23 14:55:00,103.005,103.035,102.875,102.885,1254800000.0
2008-01-23 15:00:00,102.885,102.945,102.76,102.765,1498200000.0
2008-01-23 15:05:00,102.77,102.81,102.535,102.565,964100001.0
2008-01-23 15:10:00,102.56,102.565,102.275,102.4,1357199999.0
2008-01-23 15:15:00,102.4,102.445,102.23,102.31,318500000.0
2008-01-23 15:20:00,102.3,102.305,102.015,102.16,938400000.0
2008-01-23 15:25:00,102.165,102.265,102.115,102.145,2118699996.0
2008-01-23 15:30:00,102.145,102.215,101.85,101.965,1963400000.0
2008-01-23 15:35:00,101.965,102.165,101.89,102.11,1173800000.0
2008-01-23 15:40:00,102.11,102.315,102.055,102.275,1490300001.0
2008-01-23 15:45:00,102.26,102.36,102.225,102.3,1241400000.0
2008-01-23 15:50:00,102.295,102.375,102.245,102.275,1262200000.0
2008-01-23 15:55:00,102.265,102.435,102.2,102.41,2247500000.0
2008-01-23 16:00:00,102.41,102.485,102.355,102.445,4039499999.0
2008-01-23 16:05:00,102.435,102.69,102.405,102.625,2141700000.0
2008-01-23 16:10:00,102.625,102.645,102.405,102.405,1678000000.0
2008-01-23 16:15:00,102.41,102.545,102.365,102.505,2116800000.0
2008-01-23 16:20:00,102.505,102.51,102.41,102.42,2831200000.0
2008-01-23 16:25:00,102.42,102.435,102.34,102.39,2013700000.0
2008-01-23 16:30:00,102.39,102.615,102.27,102.59,1239800000.0
2008-01-23 16:35:00,102.59,102.715,102.49,102.59,1067000000.0
2008-01-23 16:40:00,102.59,102.735,102.57,102.68,1402500000.0
2008-01-23 16:45:00,102.675,102.965,102.67,102.95,2400699998.0
2008-01-23 16:50:00,102.95,103.05,102.88,103.02,1697000000.0
2008-01-23 16:55:00,103.015,103.18,102.935,103.08,1763800000.0
2008-01-23 17:00:00,103.08,103.205,103.025,103.045,1418000000.0
2008-01-23 17:05:00,103.045,103.175,102.985,102.995,2369000000.0
2008-01-23 17:10:00,103.005,103.17,102.985,103.125,1886100000.0
2008-01-23 17:15:00,103.125,103.335,103.1,103.295,1163100000.0
2008-01-23 17:20:00,103.28,103.37,103.105,103.115,1784400000.0
2008-01-23 17:25:00,103.125,103.165,102.965,102.98,2308600000.0
2008-01-23 17:30:00,102.98,103.005,102.825,102.85,881900000.0
2008-01-23 17:35:00,102.85,103.045,102.815,103.045,621500000.0
2008-01-23 17:40:00,103.045,103.085,102.885,102.995,555800000.0
2008-01-23 17:45:00,102.995,103.075,102.94,103.005,1118600000.0
2008-01-23 17:50:00,103.005,103.015,102.775,102.82,722400000.0
2008-01-23 17:55:00,102.82,102.95,102.805,102.85,868100000.0
2008-01-23 18:00:00,102.85,102.87,102.71,102.8,1228400000.0
2008-01-23 18:05:00,102.805,102.86,102.685,102.71,554000000.0
2008-01-23 18:10:00,102.71,102.765,102.68,102.72,576800000.0
2008-01-23 18:15:00,102.72,102.725,102.535,102.645,890400000.0
2008-01-23 18:20:00,102.645,102.82,102.615,102.805,682600000.0
2008-01-23 18:25:00,102.805,102.885,102.68,102.69,1832800003.0
2008-01-23 18:30:00,102.69,102.705,102.255,102.325,1581400000.0
2008-01-23 18:35:00,102.325,102.515,102.315,102.485,3671400003.0
2008-01-23 18:40:00,102.485,102.555,102.475,102.485,2730600002.0
2008-01-23 18:45:00,102.485,102.495,102.245,102.425,3276500000.0
2008-01-23 18:50:00,102.425,102.58,102.375,102.5,2265100000.0
2008-01-23 18:55:00,102.5,102.65,102.455,102.505,2240500002.0
2008-01-23 19:00:00,102.505,102.52,102.405,102.5,1926400000.0
2008-01-23 19:05:00,102.5,102.5,102.345,102.355,3159000001.0
2008-01-23 19:10:00,102.355,102.4,102.31,102.385,2077000000.0
2008-01-23 19:15:00,102.38,102.505,102.325,102.49,2128600000.0
2008-01-23 19:20:00,102.49,102.535,102.43,102.465,1869600000.0
2008-01-23 19:25:00,102.465,102.47,102.315,102.325,2778599999.0
2008-01-23 19:30:00,102.325,102.36,102.18,102.18,2021500000.0
2008-01-23 19:35:00,102.18,102.215,102.04,102.045,3258000000.0
2008-01-23 19:40:00,102.045,102.125,102.015,102.035,1697300000.0
2008-01-23 19:45:00,102.04,102.04,101.825,102.01,1533000000.0
2008-01-23 19:50:00,102.025,102.165,101.995,102.145,2027000001.0
2008-01-23 19:55:00,102.145,102.18,102.07,102.175,1113400000.0
2008-01-23 20:00:00,102.175,102.28,102.15,102.195,981400000.0
2008-01-23 20:05:00,102.195,102.265,102.16,102.19,1428300000.0
2008-01-23 20:10:00,102.19,102.205,102.07,102.185,974500000.0
2008-01-23 20:15:00,102.185,102.235,102.135,102.175,1613300001.0
2008-01-23 20:20:00,102.175,102.345,102.16,102.285,1641900000.0
2008-01-23 20:25:00,102.285,102.33,102.26,102.275,1465000001.0
2008-01-23 20:30:00,102.275,102.345,102.195,102.345,1269800000.0
2008-01-23 20:35:00,102.345,102.495,102.345,102.445,1787800000.0
2008-01-23 20:40:00,102.445,102.475,102.345,102.435,1763900000.0
2008-01-23 20:45:00,102.435,102.67,102.425,102.655,2346700000.0
2008-01-23 20:50:00,102.655,102.715,102.61,102.61,2436800002.0
2008-01-23 20:55:00,102.605,102.625,102.505,102.595,2422900000.0
2008-01-23 21:00:00,102.595,102.595,102.365,102.415,4072699999.0
2008-01-23 21:05:00,102.405,102.625,102.405,102.585,2210400000.0
2008-01-23 21:10:00,102.595,102.635,102.515,102.595,3213400001.0
2008-01-23 21:15:00,102.595,102.605,102.495,102.51,3239199998.0
2008-01-23 21:20:00,102.505,102.74,102.475,102.685,3245399997.0
2008-01-23 21:25:00,102.685,103.025,102.685,102.995,2257200000.0
2008-01-23 21:30:00,102.995,102.995,102.765,102.865,3743200001.0
2008-01-23 21:35:00,102.865,102.895,102.745,102.885,3968300006.0
2008-01-23 21:40:00,102.885,102.905,102.68,102.685,4021600000.0
2008-01-23 21:45:00,102.685,102.755,102.535,102.555,4432899999.0
2008-01-23 21:50:00,102.555,102.705,102.545,102.56,5626600014.0
2008-01-23 21:55:00,102.565,102.695,102.535,102.665,4836199992.0
2008-01-23 22:00:00,102.655,103.015,102.615,102.975,4094000001.0
2008-01-23 22:05:00,102.975,103.225,102.955,103.215,6313900002.0
2008-01-23 22:10:00,103.21,103.275,103.075,103.245,4838700000.0
2008-01-23 22:15:00,103.245,103.285,103.045,103.075,4800000000.0
2008-01-23 22:20:00,103.075,103.375,103.05,103.375,3031700000.0
2008-01-23 22:25:00,103.375,103.515,103.355,103.44,5714800001.0
2008-01-23 22:30:00,103.44,103.575,103.375,103.575,6114599997.0
2008-01-23 22:35:00,103.575,103.885,103.56,103.87,5636900001.0
2008-01-23 22:40:00,103.855,103.89,103.68,103.82,6429299997.0
2008-01-23 22:45:00,103.83,104.015,103.775,103.995,5386600001.0
2008-01-23 22:50:00,103.995,104.185,103.985,104.145,4798500001.0
2008-01-23 22:55:00,104.145,104.175,104.045,104.135,4129799999.0
2008-01-23 23:00:00,104.135,104.17,104.1,104.165,4214599999.0
2008-01-23 23:05:00,104.165,104.225,104.125,104.2,3800200000.0
2008-01-23 23:10:00,104.2,104.325,104.195,104.27,2696400000.0
2008-01-23 23:15:00,104.27,104.305,104.245,104.295,3485100000.0
2008-01-23 23:20:00,104.285,104.325,104.265,104.3,2576600001.0
2008-01-23 23:25:00,104.3,104.365,104.295,104.365,3106799997.0
2008-01-23 23:30:00,104.365,104.395,104.325,104.345,2582900000.0
2008-01-23 23:35:00,104.325,104.385,104.32,104.325,3738399999.0
2008-01-23 23:40:00,104.33,104.425,104.315,104.32,3759400000.0
2008-01-23 23:45:00,104.32,104.355,104.285,104.325,3011199994.0
2008-01-23 23:50:00,104.325,104.33,104.215,104.22,3009600000.0
2008-01-23 23:55:00,104.215,104.24,104.16,104.16,2396900000.0
2008-01-24 00:00:00,104.16,104.16,103.995,104.07,993100000.0
2008-01-24 00:05:00,104.07,104.07,103.915,103.985,1342100000.0
2008-01-24 00:10:00,103.995,104.1,103.97,104.1,446200000.0
2008-01-24 00:15:00,104.1,104.135,104.025,104.135,686300000.0
2008-01-24 00:20:00,104.135,104.145,104.03,104.055,1964199988.0
2008-01-24 00:25:00,104.065,104.075,104.035,104.045,589600000.0
2008-01-24 00:30:00,104.045,104.06,104.015,104.02,817300000.0
2008-01-24 00:35:00,104.02,104.09,104.01,104.085,1091200000.0
2008-01-24 00:40:00,104.085,104.125,104.04,104.1,1967800000.0
2008-01-24 00:45:00,104.1,104.12,104.04,104.1,1272399999.0
2008-01-24 00:50:00,104.1,104.135,104.05,104.06,1168500000.0
2008-01-24 00:55:00,104.06,104.155,104.06,104.095,316600000.0
2008-01-24 01:00:00,104.1,104.1,104.03,104.095,1836000000.0
2008-01-24 01:05:00,104.095,104.235,103.995,104.22,2990200007.0
2008-01-24 01:10:00,104.22,104.425,104.22,104.355,2661500000.0
2008-01-24 01:15:00,104.355,104.43,104.285,104.395,3314800000.0
2008-01-24 01:20:00,104.39,104.455,104.385,104.395,2280600000.0
2008-01-24 01:25:00,104.395,104.405,104.245,104.345,1206700000.0
2008-01-24 01:30:00,104.345,104.355,104.295,104.325,1353000000.0
2008-01-24 01:35:00,104.325,104.375,104.28,104.335,2042100000.0
2008-01-24 01:40:00,104.335,104.365,104.275,104.305,1597000000.0
2008-01-24 01:45:00,104.305,104.345,104.145,104.165,2306600000.0
2008-01-24 01:50:00,104.165,104.185,104.065,104.085,2507099998.0
2008-01-24 01:55:00,104.085,104.265,104.08,104.265,2443800000.0
2008-01-24 02:00:00,104.265,104.335,104.16,104.18,2041300000.0
2008-01-24 02:05:00,104.18,104.38,104.135,104.35,3734799998.0
2008-01-24 02:10:00,104.345,104.375,104.31,104.365,762400000.0
2008-01-24 02:15:00,104.365,104.375,104.32,104.35,547000000.0
2008-01-24 02:20:00,104.35,104.365,104.295,104.365,509900000.0
2008-01-24 02:25:00,104.365,104.425,104.345,104.39,424300000.0
2008-01-24 02:30:00,104.39,104.425,104.3,104.305,708000000.0
2008-01-24 02:35:00,104.305,104.335,104.255,104.32,689400000.0
2008-01-24 02:40:00,104.32,104.345,104.255,104.315,833700000.0
2008-01-24 02:45:00,104.315,104.36,104.3,104.32,639300000.0
2008-01-24 02:50:00,104.32,104.35,104.27,104.325,1266300000.0
2008-01-24 02:55:00,104.325,104.34,104.19,104.22,2905800000.0
2008-01-24 03:00:00,104.23,104.235,104.125,104.135,2799600000.0
2008-01-24 03:05:00,104.135,104.145,104.005,104.135,1460300000.0
2008-01-24 03:10:00,104.135,104.17,104.12,104.155,480600000.0
2008-01-24 03:15:00,104.155,104.18,104.125,104.165,1580300000.0
2008-01-24 03:20:00,104.165,104.165,104.095,104.125,692200000.0
2008-01-24 03:25:00,104.125,104.165,104.07,104.095,2167800000.0
2008-01-24 03:30:00,104.095,104.105,104.015,104.02,1602100000.0
2008-01-24 03:35:00,104.025,104.065,103.9,103.935,1477500000.0
2008-01-24 03:40:00,103.935,103.945,103.815,103.87,3646300000.0
2008-01-24 03:45:00,103.865,103.965,103.815,103.865,3096600000.0
2008-01-24 03:50:00,103.865,103.96,103.855,103.955,1368300000.0
2008-01-24 03:55:00,103.955,104.015,103.885,103.98,1582800000.0
2008-01-24 04:00:00,103.985,104.005,103.865,103.87,1522600000.0
2008-01-24 04:05:00,103.875,103.925,103.87,103.895,1389100000.0
2008-01-24 04:10:00,103.9,103.915,103.865,103.875,1313300000.0
2008-01-24 04:15:00,103.875,103.885,103.765,103.765,987500000.0
2008-01-24 04:20:00,103.76,103.805,103.73,103.755,1326400000.0
2008-01-24 04:25:00,103.755,103.775,103.71,103.735,1578100000.0
2008-01-24 04:30:00,103.745,103.775,103.725,103.755,995600000.0
2008-01-24 04:35:00,103.755,103.775,103.715,103.725,474300000.0
2008-01-24 04:40:00,103.725,103.865,103.715,103.865,1453800000.0
2008-01-24 04:45:00,103.865,103.945,103.79,103.94,2278200000.0
2008-01-24 04:50:00,103.94,103.945,103.875,103.875,2694600000.0
2008-01-24 04:55:00,103.875,103.915,103.855,103.9,1644500000.0
2008-01-24 05:00:00,103.9,103.905,103.72,103.725,841700000.0
2008-01-24 05:05:00,103.73,103.825,103.675,103.76,1256900000.0
2008-01-24 05:10:00,103.76,103.795,103.745,103.765,752300000.0
2008-01-24 05:15:00,103.765,103.82,103.64,103.69,2202100002.0
2008-01-24 05:20:00,103.665,103.735,103.665,103.735,1197200002.0
2008-01-24 05:25:00,103.73,103.825,103.7,103.725,1256800000.0
2008-01-24 05:30:00,103.725,103.755,103.695,103.75,889000000.0
2008-01-24 05:35:00,103.75,103.815,103.735,103.815,715900000.0
2008-01-24 05:40:00,103.805,103.855,103.795,103.835,949700000.0
2008-01-24 05:45:00,103.835,103.895,103.83,103.855,1381600000.0
2008-01-24 05:50:00,103.835,103.875,103.825,103.87,728300000.0
2008-01-24 05:55:00,103.875,103.875,103.8,103.84,404600000.0
2008-01-24 06:00:00,103.84,103.875,103.84,103.85,1027400000.0
2008-01-24 06:05:00,103.85,103.855,103.825,103.84,356800000.0
2008-01-24 06:10:00,103.845,103.9,103.82,103.9,626700000.0
2008-01-24 06:15:00,103.9,103.91,103.845,103.88,555700000.0
2008-01-24 06:20:00,103.88,103.9,103.87,103.875,1719400000.0
2008-01-24 06:25:00,103.875,103.99,103.865,103.97,1712100000.0
2008-01-24 06:30:00,103.97,104.105,103.97,104.085,828400000.0
2008-01-24 06:35:00,104.085,104.26,104.01,104.21,2604900001.0
2008-01-24 06:40:00,104.21,104.215,104.115,104.125,2226899999.0
2008-01-24 06:45:00,104.125,104.155,104.11,104.12,1177100000.0
2008-01-24 06:50:00,104.125,104.135,104.015,104.065,2226000000.0
2008-01-24 06:55:00,104.065,104.125,104.015,104.105,1473800002.0
2008-01-24 07:00:00,104.105,104.105,103.985,104.02,1295000000.0
2008-01-24 07:05:00,104.02,104.06,103.905,103.905,2807200000.0
2008-01-24 07:10:00,103.925,104.0,103.905,103.975,2431899998.0
2008-01-24 07:15:00,103.975,104.02,103.94,104.0,1709800000.0
2008-01-24 07:20:00,104.0,104.035,103.965,103.985,1294799998.0
2008-01-24 07:25:00,103.985,104.02,103.97,103.985,1413300000.0
2008-01-24 07:30:00,103.985,104.025,103.98,103.99,2439800000.0
2008-01-24 07:35:00,103.995,104.025,103.99,104.0,1053900000.0
2008-01-24 07:40:00,104.0,104.085,103.975,104.055,1959299997.0
2008-01-24 07:45:00,104.055,104.225,104.025,104.215,3396300000.0
2008-01-24 07:50:00,104.215,104.245,104.21,104.235,1608000000.0
2008-01-24 07:55:00,104.235,104.245,104.16,104.16,2375600000.0
2008-01-24 08:00:00,104.16,104.165,104.055,104.165,3273100000.0
2008-01-24 08:05:00,104.165,104.17,104.09,104.12,2394800000.0
2008-01-24 08:10:00,104.12,104.2,104.12,104.13,2507600000.0
2008-01-24 08:15:00,104.13,104.215,104.13,104.17,2494000000.0
2008-01-24 08:20:00,104.175,104.2,104.14,104.15,2176900000.0
2008-01-24 08:25:00,104.15,104.175,104.085,104.125,2276300000.0
2008-01-24 08:30:00,104.14,104.14,104.075,104.11,2724300000.0
2008-01-24 08:35:00,104.1,104.145,103.98,104.005,3443600000.0
2008-01-24 08:40:00,103.995,104.05,103.88,103.925,1379300000.0
2008-01-24 08:45:00,103.925,104.05,103.89,104.005,1072400000.0
2008-01-24 08:50:00,104.005,104.035,103.97,103.97,1699700000.0
2008-01-24 08:55:00,103.97,104.02,103.925,104.0,3140399998.0
2008-01-24 09:00:00,103.985,104.105,103.875,103.885,1720400000.0
2008-01-24 09:05:00,103.885,103.895,103.685,103.755,3171999999.0
2008-01-24 09:10:00,103.755,103.815,103.735,103.765,658100000.0
2008-01-24 09:15:00,103.765,103.805,103.65,103.685,1965100000.0
2008-01-24 09:20:00,103.685,103.825,103.655,103.755,2426199996.0
2008-01-24 09:25:00,103.755,103.835,103.755,103.815,1445099999.0
2008-01-24 09:30:00,103.815,103.84,103.785,103.815,4419700016.0
2008-01-24 09:35:00,103.815,103.895,103.815,103.895,3029499997.0
2008-01-24 09:40:00,103.895,103.925,103.845,103.875,2677600000.0
2008-01-24 09:45:00,103.875,103.91,103.845,103.885,1530500001.0
2008-01-24 09:50:00,103.885,103.975,103.825,103.975,1338199999.0
2008-01-24 09:55:00,103.975,104.1,103.925,103.985,3068699999.0
2008-01-24 10:00:00,103.98,104.145,103.955,104.035,2231700000.0
2008-01-24 10:05:00,104.035,104.06,103.88,103.9,2091300000.0
2008-01-24 10:10:00,103.9,104.175,103.9,104.14,1082599999.0
2008-01-24 10:15:00,104.14,104.275,104.14,104.255,2524200000.0
2008-01-24 10:20:00,104.255,104.325,104.085,104.15,1869400000.0
2008-01-24 10:25:00,104.145,104.335,104.145,104.22,2119100001.0
2008-01-24 10:30:00,104.22,104.24,104.03,104.03,1161600000.0
2008-01-24 10:35:00,104.035,104.225,104.035,104.095,1660500000.0
2008-01-24 10:40:00,104.095,104.11,103.975,104.075,1558100000.0
2008-01-24 10:45:00,104.08,104.325,104.08,104.325,1216000003.0
2008-01-24 10:50:00,104.315,104.325,104.195,104.195,3544599982.0
2008-01-24 10:55:00,104.195,104.22,104.125,104.22,2044699994.0
2008-01-24 11:00:00,104.215,104.31,104.195,104.215,584000000.0
2008-01-24 11:05:00,104.215,104.27,104.185,104.23,1348300002.0
2008-01-24 11:10:00,104.23,104.395,104.185,104.385,916300000.0
2008-01-24 11:15:00,104.385,104.425,104.31,104.415,1973600000.0
2008-01-24 11:20:00,104.415,104.485,104.37,104.475,2531000000.0
2008-01-24 11:25:00,104.465,104.615,104.375,104.55,1219899999.0
2008-01-24 11:30:00,104.55,104.555,104.445,104.51,2019300001.0
2008-01-24 11:35:00,104.51,104.665,104.455,104.61,910100001.0
2008-01-24 11:40:00,104.61,104.61,104.475,104.48,381800000.0
2008-01-24 11:45:00,104.48,104.5,104.305,104.305,1532100000.0
2008-01-24 11:50:00,104.305,104.42,104.3,104.385,2043499999.0
2008-01-24 11:55:00,104.385,104.395,104.275,104.285,1290600000.0
2008-01-24 12:00:00,104.285,104.365,104.275,104.315,2297100000.0
2008-01-24 12:05:00,104.315,104.4,104.295,104.35,1063600000.0
2008-01-24 12:10:00,104.35,104.475,104.335,104.375,1614499999.0
2008-01-24 12:15:00,104.38,104.38,104.195,104.21,1617099999.0
2008-01-24 12:20:00,104.21,104.26,104.135,104.21,868300000.0
2008-01-24 12:25:00,104.215,104.255,104.185,104.19,981800000.0
2008-01-24 12:30:00,104.19,104.2,104.09,104.135,272700000.0
2008-01-24 12:35:00,104.135,104.235,104.09,104.22,707300000.0
2008-01-24 12:40:00,104.22,104.23,104.13,104.185,805900000.0
2008-01-24 12:45:00,104.18,104.345,104.18,104.29,2210800000.0
2008-01-24 12:50:00,104.295,104.5,104.27,104.38,1043700000.0
2008-01-24 12:55:00,104.38,104.465,104.285,104.44,1238399998.0
2008-01-24 13:00:00,104.435,104.66,104.405,104.585,956200000.0
2008-01-24 13:05:00,104.585,104.915,104.585,104.705,839800000.0
2008-01-24 13:10:00,104.705,104.725,104.615,104.725,1318600000.0
2008-01-24 13:15:00,104.725,104.79,104.695,104.76,974000000.0
2008-01-24 13:20:00,104.76,104.785,104.63,104.675,2259499998.0
2008-01-24 13:25:00,104.685,104.725,104.595,104.685,1702300000.0
2008-01-24 13:30:00,104.685,104.76,104.655,104.705,1067800000.0
2008-01-24 13:35:00,104.705,104.885,104.675,104.885,1370400000.0
2008-01-24 13:40:00,104.88,105.08,104.875,105.06,1177200000.0
2008-01-24 13:45:00,105.065,105.19,104.96,104.96,1066900000.0
2008-01-24 13:50:00,104.96,104.98,104.895,104.94,781800000.0
2008-01-24 13:55:00,104.945,105.075,104.84,105.065,695200000.0
2008-01-24 14:00:00,105.065,105.13,105.035,105.085,1183499994.0
2008-01-24 14:05:00,105.085,105.125,105.045,105.08,625700000.0
2008-01-24 14:10:00,105.08,105.22,105.08,105.125,963100000.0
2008-01-24 14:15:00,105.125,105.195,104.985,105.035,971100000.0
2008-01-24 14:20:00,105.035,105.11,104.93,104.95,874800000.0
2008-01-24 14:25:00,104.95,105.0,104.8,104.84,1253100000.0
2008-01-24 14:30:00,104.845,104.91,104.825,104.845,896600000.0
2008-01-24 14:35:00,104.845,104.92,104.795,104.885,460400000.0
2008-01-24 14:40:00,104.885,105.025,104.865,104.98,481500000.0
2008-01-24 14:45:00,104.98,105.05,104.895,104.895,559600000.0
2008-01-24 14:50:00,104.895,105.355,104.865,105.32,1575900000.0
2008-01-24 14:55:00,105.32,105.33,105.1,105.125,1165600000.0
2008-01-24 15:00:00,105.13,105.22,105.01,105.025,1088000000.0
2008-01-24 15:05:00,105.025,105.07,104.93,104.965,846200000.0
2008-01-24 15:10:00,104.965,105.015,104.93,104.96,552700000.0
2008-01-24 15:15:00,104.96,104.99,104.87,104.9,583000000.0
2008-01-24 15:20:00,104.9,104.925,104.685,104.725,576700000.0
2008-01-24 15:25:00,104.725,104.775,104.645,104.645,850700000.0
2008-01-24 15:30:00,104.645,104.96,104.645,104.88,1104600000.0
2008-01-24 15:35:00,104.89,105.01,104.87,104.94,403400000.0
2008-01-24 15:40:00,104.94,104.975,104.895,104.965,924400000.0
2008-01-24 15:45:00,104.965,105.03,104.93,105.03,1657000000.0
2008-01-24 15:50:00,105.025,105.04,104.86,104.96,569900000.0
2008-01-24 15:55:00,104.96,104.965,104.9,104.915,598000000.0
2008-01-24 16:00:00,104.915,105.01,104.885,104.935,335800000.0
2008-01-24 16:05:00,104.935,105.1,104.91,105.08,501300000.0
2008-01-24 16:10:00,105.085,105.13,105.04,105.05,1131800000.0
2008-01-24 16:15:00,105.05,105.06,104.995,105.055,849900000.0
2008-01-24 16:20:00,105.055,105.07,104.955,105.0,839700000.0
2008-01-24 16:25:00,104.985,105.14,104.985,105.115,1102300000.0
2008-01-24 16:30:00,105.125,105.205,105.035,105.1,890200000.0
2008-01-24 16:35:00,105.1,105.12,104.985,105.065,1065900000.0
2008-01-24 16:40:00,105.065,105.37,105.035,105.325,1190100000.0
2008-01-24 16:45:00,105.325,105.38,105.22,105.31,1480000000.0
2008-01-24 16:50:00,105.31,105.725,105.29,105.655,1858500000.0
2008-01-24 16:55:00,105.68,105.785,105.53,105.565,1995300000.0
2008-01-24 17:00:00,105.575,105.895,105.475,105.875,1982799999.0
2008-01-24 17:05:00,105.855,105.875,105.715,105.785,1146900000.0
2008-01-24 17:10:00,105.785,105.86,105.48,105.485,823400000.0
2008-01-24 17:15:00,105.485,105.675,105.395,105.535,2093300000.0
2008-01-24 17:20:00,105.535,105.56,105.33,105.53,1455800000.0
2008-01-24 17:25:00,105.535,105.59,105.445,105.51,707700000.0
2008-01-24 17:30:00,105.51,105.545,105.18,105.265,1197600000.0
2008-01-24 17:35:00,105.265,105.385,105.21,105.365,572400000.0
2008-01-24 17:40:00,105.36,105.435,105.295,105.43,670400000.0
2008-01-24 17:45:00,105.415,105.595,105.38,105.555,512600000.0
2008-01-24 17:50:00,105.555,105.58,105.455,105.495,1251200001.0
2008-01-24 17:55:00,105.495,105.545,105.205,105.3,2823800000.0
2008-01-24 18:00:00,105.305,105.385,105.25,105.325,1458700000.0
2008-01-24 18:05:00,105.33,105.395,105.3,105.345,245400000.0
2008-01-24 18:10:00,105.345,105.535,105.335,105.495,1434000000.0
2008-01-24 18:15:00,105.495,105.505,105.415,105.465,1329300000.0
2008-01-24 18:20:00,105.465,105.48,105.415,105.465,1234200000.0
2008-01-24 18:25:00,105.465,105.815,105.455,105.785,2002400000.0
2008-01-24 18:30:00,105.785,105.975,105.775,105.835,2394800000.0
2008-01-24 18:35:00,105.835,105.885,105.765,105.795,1892300000.0
2008-01-24 18:40:00,105.795,105.895,105.795,105.815,2332000000.0
2008-01-24 18:45:00,105.815,105.965,105.78,105.865,2775900000.0
2008-01-24 18:50:00,105.855,105.955,105.845,105.87,1683100000.0
2008-01-24 18:55:00,105.87,105.945,105.845,105.905,1894300000.0
2008-01-24 19:00:00,105.905,105.955,105.875,105.935,1426200000.0
2008-01-24 19:05:00,105.935,106.025,105.915,105.985,1208700000.0
2008-01-24 19:10:00,105.975,106.005,105.885,105.905,1242000000.0
2008-01-24 19:15:00,105.895,105.945,105.825,105.865,2045600000.0
2008-01-24 19:20:00,105.865,105.965,105.795,105.795,2095000000.0
2008-01-24 19:25:00,105.795,105.795,105.595,105.63,1841100000.0
2008-01-24 19:30:00,105.625,105.705,105.59,105.655,1227400000.0
2008-01-24 19:35:00,105.655,105.675,105.545,105.585,1303700000.0
2008-01-24 19:40:00,105.585,105.635,105.555,105.575,1318800000.0
2008-01-24 19:45:00,105.575,105.645,105.565,105.635,974000000.0
2008-01-24 19:50:00,105.635,105.68,105.605,105.615,1243100000.0
2008-01-24 19:55:00,105.625,105.725,105.595,105.605,1770300000.0
2008-01-24 20:00:00,105.605,105.685,105.565,105.675,1169900000.0
2008-01-24 20:05:00,105.67,105.675,105.56,105.575,514200000.0
2008-01-24 20:10:00,105.575,105.73,105.575,105.7,915700000.0
2008-01-24 20:15:00,105.705,105.745,105.675,105.725,1581100000.0
2008-01-24 20:20:00,105.725,105.725,105.665,105.665,1430100000.0
2008-01-24 20:25:00,105.665,105.705,105.635,105.645,1311400000.0
2008-01-24 20:30:00,105.645,105.715,105.645,105.675,981500000.0
2008-01-24 20:35:00,105.665,105.73,105.625,105.675,1427400000.0
2008-01-24 20:40:00,105.675,105.755,105.665,105.74,1222700000.0
2008-01-24 20:45:00,105.74,105.805,105.725,105.765,1012700000.0
2008-01-24 20:50:00,105.765,105.935,105.715,105.885,1348300000.0
2008-01-24 20:55:00,105.885,105.905,105.785,105.795,1562200000.0
2008-01-24 21:00:00,105.795,105.845,105.765,105.78,1087500000.0
2008-01-24 21:05:00,105.78,105.885,105.765,105.855,1872000000.0
2008-01-24 21:10:00,105.855,105.905,105.815,105.845,1244800000.0
2008-01-24 21:15:00,105.845,105.885,105.815,105.835,973200000.0
2008-01-24 21:20:00,105.835,106.095,105.825,106.08,1396800000.0
2008-01-24 21:25:00,106.06,106.085,105.98,106.025,1620700000.0
2008-01-24 21:30:00,106.025,106.065,105.955,105.995,988000000.0
2008-01-24 21:35:00,105.995,106.065,105.945,106.035,1913900001.0
2008-01-24 21:40:00,106.025,106.075,105.985,106.035,2064900000.0
2008-01-24 21:45:00,106.025,106.055,105.915,105.915,1247700000.0
2008-01-24 21:50:00,105.905,106.075,105.905,105.995,1835499999.0
2008-01-24 21:55:00,105.985,106.035,105.875,105.93,2876400000.0
2008-01-24 22:00:00,105.935,105.97,105.885,105.955,2241800000.0
2008-01-24 22:05:00,105.955,106.065,105.945,106.04,1728900000.0
2008-01-24 22:10:00,106.04,106.095,106.02,106.025,862800000.0
2008-01-24 22:15:00,106.025,106.03,105.915,106.005,2428199995.0
2008-01-24 22:20:00,105.995,106.065,105.965,106.055,1999800000.0
2008-01-24 22:25:00,106.055,106.105,105.965,106.005,1800000000.0
2008-01-24 22:30:00,106.005,106.095,106.005,106.035,1835800000.0
2008-01-24 22:35:00,106.035,106.055,106.01,106.045,2042000001.0
2008-01-24 22:40:00,106.04,106.175,106.04,106.165,1376500000.0
2008-01-24 22:45:00,106.165,106.225,106.14,106.18,2499100000.0
2008-01-24 22:50:00,106.175,106.21,106.165,106.205,1386100004.0
2008-01-24 22:55:00,106.205,106.275,106.17,106.175,1295499999.0
2008-01-24 23:00:00,106.175,106.335,106.165,106.3,1373699999.0
2008-01-24 23:05:00,106.3,106.485,106.3,106.485,1378800001.0
2008-01-24 23:10:00,106.485,106.485,106.345,106.41,1732399999.0
2008-01-24 23:15:00,106.41,106.55,106.41,106.55,1863699999.0
2008-01-24 23:20:00,106.555,106.675,106.54,106.64,1043400000.0
2008-01-24 23:25:00,106.64,106.905,106.635,106.895,2295499999.0
2008-01-24 23:30:00,106.9,106.905,106.795,106.88,2962499999.0
2008-01-24 23:35:00,106.88,106.975,106.765,106.78,2978800000.0
2008-01-24 23:40:00,106.775,106.775,106.67,106.675,3506000001.0
2008-01-24 23:45:00,106.68,106.865,106.675,106.85,2679600000.0
2008-01-24 23:50:00,106.85,106.87,106.72,106.74,2802800001.0
2008-01-24 23:55:00,106.74,106.795,106.725,106.74,1842500000.0
2008-01-25 00:00:00,106.74,106.8,106.725,106.77,1445800000.0
2008-01-25 00:05:00,106.79,106.86,106.705,106.82,1110300000.0
2008-01-25 00:10:00,106.82,106.82,106.77,106.82,704100000.0
2008-01-25 00:15:00,106.82,106.84,106.8,106.8,882400000.0
2008-01-25 00:20:00,106.8,106.83,106.78,106.82,479000000.0
2008-01-25 00:25:00,106.805,106.84,106.69,106.76,1195900000.0
2008-01-25 00:30:00,106.76,106.82,106.74,106.81,547700000.0
2008-01-25 00:35:00,106.81,106.84,106.72,106.78,878200000.0
2008-01-25 00:40:00,106.78,106.81,106.71,106.75,854300000.0
2008-01-25 00:45:00,106.74,106.855,106.73,106.84,1453099999.0
2008-01-25 00:50:00,106.84,106.885,106.78,106.785,1065000000.0
2008-01-25 00:55:00,106.785,106.87,106.75,106.84,1317800000.0
2008-01-25 01:00:00,106.84,106.855,106.775,106.79,702700000.0
2008-01-25 01:05:00,106.79,106.81,106.675,106.695,682699998.0
2008-01-25 01:10:00,106.695,106.775,106.655,106.725,1349900000.0
2008-01-25 01:15:00,106.725,106.725,106.64,106.65,856800000.0
2008-01-25 01:20:00,106.65,106.65,106.49,106.58,934900000.0
2008-01-25 01:25:00,106.58,106.61,106.535,106.535,458000000.0
2008-01-25 01:30:00,106.535,106.6,106.495,106.59,2071400000.0
2008-01-25 01:35:00,106.59,106.63,106.57,106.62,344400000.0
2008-01-25 01:40:00,106.62,106.66,106.595,106.62,845000000.0
2008-01-25 01:45:00,106.625,106.69,106.62,106.655,2014299999.0
2008-01-25 01:50:00,106.655,106.69,106.58,106.69,1524600001.0
2008-01-25 01:55:00,106.69,106.71,106.63,106.66,892200000.0
2008-01-25 02:00:00,106.66,106.66,106.61,106.63,230800000.0
2008-01-25 02:05:00,106.63,106.63,106.54,106.57,591600000.0
2008-01-25 02:10:00,106.57,106.57,106.465,106.5,493000000.0
2008-01-25 02:15:00,106.5,106.51,106.35,106.42,940099995.0
2008-01-25 02:20:00,106.42,106.51,106.42,106.5,375600000.0
2008-01-25 02:25:00,106.5,106.51,106.43,106.47,510000000.0
2008-01-25 02:30:00,106.47,106.49,106.45,106.46,232200000.0
2008-01-25 02:35:00,106.46,106.48,106.42,106.42,363400000.0
2008-01-25 02:40:00,106.42,106.45,106.37,106.39,326300000.0
2008-01-25 02:45:00,106.39,106.4,106.32,106.4,382400000.0
2008-01-25 02:50:00,106.4,106.41,106.34,106.34,544500000.0
2008-01-25 02:55:00,106.34,106.46,106.34,106.39,731000000.0
2008-01-25 03:00:00,106.39,106.42,106.32,106.42,748400000.0
2008-01-25 03:05:00,106.42,106.43,106.39,106.39,268100000.0
2008-01-25 03:10:00,106.4,106.44,106.36,106.44,266400000.0
2008-01-25 03:15:00,106.44,106.6,106.425,106.59,590900000.0
2008-01-25 03:20:00,106.59,106.78,106.585,106.78,1305900000.0
2008-01-25 03:25:00,106.78,106.78,106.7,106.74,992100000.0
2008-01-25 03:30:00,106.74,106.75,106.7,106.74,766900001.0
2008-01-25 03:35:00,106.74,106.81,106.67,106.78,568900000.0
2008-01-25 03:40:00,106.77,106.82,106.71,106.71,796000000.0
2008-01-25 03:45:00,106.7,106.73,106.62,106.685,1589199998.0
2008-01-25 03:50:00,106.685,106.695,106.66,106.67,1117999999.0
2008-01-25 03:55:00,106.67,106.71,106.66,106.68,1373500000.0
2008-01-25 04:00:00,106.69,106.73,106.67,106.73,876700000.0
2008-01-25 04:05:00,106.73,106.73,106.58,106.6,790700000.0
2008-01-25 04:10:00,106.6,106.62,106.57,106.59,484100000.0
2008-01-25 04:15:00,106.59,106.67,106.59,106.67,384500000.0
2008-01-25 04:20:00,106.66,106.7,106.66,106.69,306800000.0
2008-01-25 04:25:00,106.69,106.7,106.64,106.7,813900000.0
2008-01-25 04:30:00,106.69,106.7,106.625,106.66,401000000.0
2008-01-25 04:35:00,106.66,106.725,106.65,106.655,415100000.0
2008-01-25 04:40:00,106.655,106.66,106.61,106.66,948300000.0
2008-01-25 04:45:00,106.65,106.67,106.56,106.56,1102000000.0
2008-01-25 04:50:00,106.56,106.59,106.5,106.57,1169600000.0
2008-01-25 04:55:00,106.57,106.6,106.55,106.6,708100000.0
2008-01-25 05:00:00,106.6,106.6,106.51,106.53,448300000.0
2008-01-25 05:05:00,106.53,106.56,106.505,106.56,363700001.0
2008-01-25 05:10:00,106.55,106.59,106.54,106.59,965099999.0
2008-01-25 05:15:00,106.59,106.59,106.51,106.55,688300000.0
2008-01-25 05:20:00,106.55,106.55,106.46,106.49,467200000.0
2008-01-25 05:25:00,106.485,106.52,106.46,106.5,379500000.0
2008-01-25 05:30:00,106.5,106.52,106.475,106.5,532200000.0
2008-01-25 05:35:00,106.49,106.53,106.48,106.5,957800000.0
2008-01-25 05:40:00,106.505,106.59,106.49,106.58,1039600000.0
2008-01-25 05:45:00,106.58,106.59,106.53,106.535,625399999.0
2008-01-25 05:50:00,106.535,106.55,106.52,106.54,363600000.0
2008-01-25 05:55:00,106.54,106.55,106.47,106.52,503800000.0
2008-01-25 06:00:00,106.53,106.54,106.5,106.53,301500000.0
2008-01-25 06:05:00,106.53,106.56,106.475,106.56,444800000.0
2008-01-25 06:10:00,106.56,106.65,106.555,106.58,796100000.0
2008-01-25 06:15:00,106.58,106.58,106.54,106.57,533500000.0
2008-01-25 06:20:00,106.57,106.59,106.56,106.57,437700000.0
2008-01-25 06:25:00,106.57,106.59,106.54,106.56,363600000.0
2008-01-25 06:30:00,106.57,106.58,106.525,106.55,529300000.0
2008-01-25 06:35:00,106.55,106.56,106.49,106.51,711200000.0
2008-01-25 06:40:00,106.52,106.57,106.5,106.56,449000000.0
2008-01-25 06:45:00,106.56,106.56,106.52,106.54,482200000.0
2008-01-25 06:50:00,106.55,106.59,106.54,106.57,334800000.0
2008-01-25 06:55:00,106.57,106.58,106.545,106.58,650800001.0
2008-01-25 07:00:00,106.58,106.59,106.56,106.59,694600000.0
2008-01-25 07:05:00,106.58,106.78,106.58,106.7,2077800000.0
2008-01-25 07:10:00,106.705,106.85,106.7,106.78,1050400000.0
2008-01-25 07:15:00,106.785,106.83,106.75,106.83,574100000.0
2008-01-25 07:20:00,106.83,106.9,106.805,106.85,615300000.0
2008-01-25 07:25:00,106.84,106.98,106.83,106.94,884400000.0
2008-01-25 07:30:00,106.94,106.95,106.81,106.84,593500000.0
2008-01-25 07:35:00,106.83,106.87,106.785,106.86,534400000.0
2008-01-25 07:40:00,106.86,106.91,106.85,106.87,706400000.0
2008-01-25 07:45:00,106.85,106.89,106.79,106.89,311400000.0
2008-01-25 07:50:00,106.89,106.89,106.76,106.84,601700000.0
2008-01-25 07:55:00,106.84,106.9,106.79,106.88,440300000.0
2008-01-25 08:00:00,106.875,107.03,106.84,107.025,1489400000.0
2008-01-25 08:05:00,107.025,107.1,106.955,106.995,2441099995.0
2008-01-25 08:10:00,107.0,107.07,106.74,106.82,2495199998.0
2008-01-25 08:15:00,106.82,106.85,106.78,106.8,1347900000.0
2008-01-25 08:20:00,106.81,106.82,106.73,106.745,594700000.0
2008-01-25 08:25:00,106.745,106.8,106.745,106.78,1366499999.0
2008-01-25 08:30:00,106.78,106.78,106.71,106.73,1533300000.0
2008-01-25 08:35:00,106.73,106.78,106.72,106.72,733600000.0
2008-01-25 08:40:00,106.72,106.76,106.7,106.73,1061700000.0
2008-01-25 08:45:00,106.73,106.84,106.73,106.84,854400000.0
2008-01-25 08:50:00,106.84,106.88,106.82,106.87,633000000.0
2008-01-25 08:55:00,106.87,106.87,106.78,106.85,1586800000.0
2008-01-25 09:00:00,106.85,106.88,106.79,106.83,1720000000.0
2008-01-25 09:05:00,106.83,106.88,106.78,106.88,1029900000.0
2008-01-25 09:10:00,106.88,106.97,106.85,106.92,1121400000.0
2008-01-25 09:15:00,106.92,106.94,106.83,106.84,1060800000.0
2008-01-25 09:20:00,106.84,106.92,106.82,106.82,935850000.0
2008-01-25 09:25:00,106.82,106.94,106.82,106.92,681700000.0
2008-01-25 09:30:00,106.92,106.96,106.855,106.93,2171600002.0
2008-01-25 09:35:00,106.93,106.95,106.88,106.94,1504300000.0
2008-01-25 09:40:00,106.94,106.97,106.91,106.94,952900000.0
2008-01-25 09:45:00,106.94,107.02,106.92,106.99,1282300000.0
2008-01-25 09:50:00,106.99,107.0,106.92,106.93,1444100002.0
2008-01-25 09:55:00,106.94,107.04,106.93,107.02,2155499998.0
2008-01-25 10:00:00,107.03,107.23,107.03,107.195,1712000000.0
2008-01-25 10:05:00,107.195,107.22,107.09,107.1,1236100000.0
2008-01-25 10:10:00,107.1,107.13,107.02,107.03,2153399995.0
2008-01-25 10:15:00,107.025,107.06,106.99,107.0,1261700000.0
2008-01-25 10:20:00,107.0,107.05,106.96,107.04,1183399999.0
2008-01-25 10:25:00,107.04,107.21,107.04,107.19,1650000000.0
2008-01-25 10:30:00,107.16,107.27,107.145,107.21,2495600008.0
2008-01-25 10:35:00,107.2,107.28,107.18,107.18,1946299999.0
2008-01-25 10:40:00,107.18,107.25,107.06,107.12,2263699990.0
2008-01-25 10:45:00,107.12,107.18,107.08,107.09,1991099997.0
2008-01-25 10:50:00,107.09,107.09,106.69,107.01,1545900000.0
2008-01-25 10:55:00,107.01,107.02,106.895,106.96,1720700000.0
2008-01-25 11:00:00,106.97,107.03,106.93,106.93,2804999999.0
2008-01-25 11:05:00,106.94,106.95,106.825,106.9,2054199994.0
2008-01-25 11:10:00,106.895,106.96,106.74,106.77,1635099999.0
2008-01-25 11:15:00,106.77,106.93,106.75,106.76,2066400003.0
2008-01-25 11:20:00,106.77,106.92,106.76,106.89,1605800000.0
2008-01-25 11:25:00,106.89,106.955,106.85,106.92,1306000000.0
2008-01-25 11:30:00,106.92,106.94,106.855,106.86,1023699998.0
2008-01-25 11:35:00,106.86,106.89,106.79,106.81,1802900000.0
2008-01-25 11:40:00,106.81,106.82,106.74,106.81,1843399996.0
2008-01-25 11:45:00,106.81,106.84,106.72,106.73,791500000.0
2008-01-25 11:50:00,106.73,106.76,106.64,106.75,1483599999.0
2008-01-25 11:55:00,106.75,106.79,106.67,106.79,1792800000.0
2008-01-25 12:00:00,106.79,106.79,106.68,106.73,1472300000.0
2008-01-25 12:05:00,106.73,106.75,106.68,106.69,972400000.0
2008-01-25 12:10:00,106.69,106.7,106.64,106.66,1200200000.0
2008-01-25 12:15:00,106.66,106.7,106.65,106.66,739300000.0
2008-01-25 12:20:00,106.66,106.755,106.66,106.75,744200000.0
2008-01-25 12:25:00,106.75,106.8,106.73,106.79,802100000.0
2008-01-25 12:30:00,106.79,106.82,106.74,106.77,1323900000.0
2008-01-25 12:35:00,106.77,106.79,106.67,106.7,1283100000.0
2008-01-25 12:40:00,106.7,106.765,106.67,106.74,1164100000.0
2008-01-25 12:45:00,106.74,106.77,106.69,106.71,928900000.0
2008-01-25 12:50:00,106.71,106.96,106.7,106.87,975300000.0
2008-01-25 12:55:00,106.87,106.9,106.79,106.85,1315800000.0
2008-01-25 13:00:00,106.85,106.94,106.78,106.92,1493100000.0
2008-01-25 13:05:00,106.92,107.065,106.87,107.05,1339600000.0
2008-01-25 13:10:00,107.05,107.08,106.98,107.08,1172500000.0
2008-01-25 13:15:00,107.085,107.09,107.005,107.03,680300000.0
2008-01-25 13:20:00,107.03,107.08,106.99,107.05,856900000.0
2008-01-25 13:25:00,107.045,107.06,106.98,107.005,1075500000.0
2008-01-25 13:30:00,107.005,107.01,106.89,106.9,919600000.0
2008-01-25 13:35:00,106.9,106.97,106.88,106.92,805900000.0
2008-01-25 13:40:00,106.92,106.98,106.865,106.87,1124500002.0
2008-01-25 13:45:00,106.865,106.9,106.845,106.895,954300000.0
2008-01-25 13:50:00,106.89,106.89,106.83,106.86,1670000000.0
2008-01-25 13:55:00,106.85,106.91,106.79,106.865,1573600000.0
2008-01-25 14:00:00,106.865,106.87,106.325,106.42,2096800000.0
2008-01-25 14:05:00,106.42,106.52,106.27,106.37,1947100000.0
2008-01-25 14:10:00,106.37,106.49,106.35,106.41,1904500000.0
2008-01-25 14:15:00,106.41,106.43,106.28,106.31,1329299999.0
2008-01-25 14:20:00,106.32,106.45,106.3,106.41,1335500000.0
2008-01-25 14:25:00,106.41,106.62,106.41,106.61,1600600000.0
2008-01-25 14:30:00,106.6,106.73,106.6,106.7,1533000000.0
2008-01-25 14:35:00,106.7,106.73,106.62,106.64,906900000.0
2008-01-25 14:40:00,106.64,106.69,106.63,106.67,939800000.0
2008-01-25 14:45:00,106.67,106.83,106.67,106.82,1684699999.0
2008-01-25 14:50:00,106.82,106.9,106.82,106.85,1948000000.0
2008-01-25 14:55:00,106.85,106.88,106.76,106.77,1399999998.0
2008-01-25 15:00:00,106.77,106.82,106.72,106.81,1679900000.0
2008-01-25 15:05:00,106.81,106.81,106.715,106.77,1609599999.0
2008-01-25 15:10:00,106.77,106.88,106.77,106.83,1837000000.0
2008-01-25 15:15:00,106.83,106.89,106.81,106.83,1970999999.0
2008-01-25 15:20:00,106.83,106.83,106.7,106.73,2266300000.0
2008-01-25 15:25:00,106.73,106.825,106.705,106.805,2358800000.0
2008-01-25 15:30:00,106.795,106.895,106.735,106.785,2245200000.0
2008-01-25 15:35:00,106.785,106.975,106.785,106.93,1733199999.0
2008-01-25 15:40:00,106.925,106.995,106.88,106.975,1730900000.0
2008-01-25 15:45:00,106.975,107.025,106.95,107.02,1341400000.0
2008-01-25 15:50:00,107.015,107.02,106.915,106.945,2099100000.0
2008-01-25 15:55:00,106.945,107.055,106.935,106.945,1626300000.0
2008-01-25 16:00:00,106.945,106.95,106.82,106.825,1294100000.0
2008-01-25 16:05:00,106.825,106.955,106.825,106.905,1397600000.0
2008-01-25 16:10:00,106.905,107.325,106.905,107.285,1990600000.0
2008-01-25 16:15:00,107.285,107.315,107.245,107.295,2332900000.0
2008-01-25 16:20:00,107.295,107.425,107.285,107.375,1881800000.0
2008-01-25 16:25:00,107.375,107.495,107.33,107.34,1961900000.0
2008-01-25 16:30:00,107.34,107.475,107.305,107.425,2395700000.0
2008-01-25 16:35:00,107.435,107.445,107.295,107.295,1792700000.0
2008-01-25 16:40:00,107.295,107.295,107.12,107.215,2399000000.0
2008-01-25 16:45:00,107.215,107.315,107.215,107.275,2810000000.0
2008-01-25 16:50:00,107.275,107.345,107.215,107.235,2774600000.0
2008-01-25 16:55:00,107.225,107.29,107.195,107.25,1955100000.0
2008-01-25 17:00:00,107.25,107.345,107.185,107.295,1804100000.0
2008-01-25 17:05:00,107.295,107.365,107.255,107.295,2148200000.0
2008-01-25 17:10:00,107.295,107.295,107.09,107.115,2369100000.0
2008-01-25 17:15:00,107.115,107.285,107.105,107.27,1825500000.0
2008-01-25 17:20:00,107.265,107.325,107.175,107.18,1418500000.0
2008-01-25 17:25:00,107.18,107.215,107.065,107.085,2264200000.0
2008-01-25 17:30:00,107.085,107.115,106.695,106.705,2402900000.0
2008-01-25 17:35:00,106.7,106.9,106.7,106.795,2793199997.0
2008-01-25 17:40:00,106.795,106.895,106.725,106.885,3057599997.0
2008-01-25 17:45:00,106.885,106.935,106.835,106.915,1458300000.0
2008-01-25 17:50:00,106.915,106.93,106.805,106.86,1515600000.0
2008-01-25 17:55:00,106.86,106.89,106.705,106.8,1746100000.0
2008-01-25 18:00:00,106.81,106.83,106.595,106.63,1966400000.0
2008-01-25 18:05:00,106.63,106.645,106.505,106.54,2145900000.0
2008-01-25 18:10:00,106.545,106.565,106.32,106.33,2279300000.0
2008-01-25 18:15:00,106.33,106.575,106.325,106.575,1910800000.0
2008-01-25 18:20:00,106.575,106.66,106.555,106.595,1330500000.0
2008-01-25 18:25:00,106.595,106.645,106.335,106.42,2232000000.0
2008-01-25 18:30:00,106.42,106.585,106.415,106.55,2230200000.0
2008-01-25 18:35:00,106.545,106.705,106.545,106.67,1455500001.0
2008-01-25 18:40:00,106.675,106.72,106.615,106.625,1514600000.0
2008-01-25 18:45:00,106.615,106.81,106.575,106.72,1976400000.0
2008-01-25 18:50:00,106.705,106.735,106.555,106.675,2423300000.0
2008-01-25 18:55:00,106.675,106.845,106.665,106.815,2037000000.0
2008-01-25 19:00:00,106.815,106.845,106.745,106.755,1487500000.0
2008-01-25 19:05:00,106.755,106.765,106.695,106.725,1323400000.0
2008-01-25 19:10:00,106.725,106.775,106.705,106.77,1038800000.0
2008-01-25 19:15:00,106.775,106.78,106.585,106.645,993000000.0
2008-01-25 19:20:00,106.645,106.685,106.585,106.675,867099999.0
2008-01-25 19:25:00,106.675,106.775,106.665,106.675,884900000.0
2008-01-25 19:30:00,106.675,106.675,106.515,106.525,1659700000.0
2008-01-25 19:35:00,106.525,106.585,106.52,106.555,927900000.0
2008-01-25 19:40:00,106.555,106.585,106.545,106.585,1052200000.0
2008-01-25 19:45:00,106.585,106.595,106.395,106.435,1852600000.0
2008-01-25 19:50:00,106.435,106.435,106.295,106.305,2275900000.0
2008-01-25 19:55:00,106.295,106.305,106.075,106.075,2670100000.0
2008-01-25 20:00:00,106.075,106.155,106.005,106.105,2410600001.0
2008-01-25 20:05:00,106.105,106.215,106.095,106.175,1718000000.0
2008-01-25 20:10:00,106.175,106.265,106.135,106.245,1776300000.0
2008-01-25 20:15:00,106.245,106.255,106.175,106.235,1433000000.0
2008-01-25 20:20:00,106.235,106.255,106.145,106.175,1026800000.0
2008-01-25 20:25:00,106.175,106.185,106.09,106.125,2133400000.0
2008-01-25 20:30:00,106.125,106.195,106.115,106.175,1938100000.0
2008-01-25 20:35:00,106.175,106.175,105.985,106.035,1886100000.0
2008-01-25 20:40:00,106.035,106.045,105.985,106.045,1273200000.0
2008-01-25 20:45:00,106.045,106.095,105.875,105.885,1601200000.0
2008-01-25 20:50:00,105.885,105.895,105.815,105.865,2382800000.0
2008-01-25 20:55:00,105.855,105.965,105.855,105.875,1929400000.0
2008-01-25 21:00:00,105.875,105.955,105.825,105.945,1610899999.0
2008-01-25 21:05:00,105.945,106.055,105.905,106.055,1444100000.0
2008-01-25 21:10:00,106.055,106.205,106.055,106.155,1369900000.0
2008-01-25 21:15:00,106.155,106.175,105.995,106.005,1234700000.0
2008-01-25 21:20:00,106.005,106.195,105.945,106.195,2649699996.0
2008-01-25 21:25:00,106.195,106.245,106.145,106.175,1779500000.0
2008-01-25 21:30:00,106.175,106.245,106.17,106.205,1967700000.0
2008-01-25 21:35:00,106.205,106.37,106.195,106.345,2340200000.0
2008-01-25 21:40:00,106.345,106.365,106.265,106.285,1918499999.0
2008-01-25 21:45:00,106.285,106.385,106.215,106.355,2016000000.0
2008-01-25 21:50:00,106.355,106.395,106.205,106.215,1721300000.0
2008-01-25 21:55:00,106.215,106.435,106.215,106.345,1577400000.0
2008-01-25 22:00:00,106.345,106.405,106.285,106.395,2331599999.0
2008-01-25 22:05:00,106.395,106.415,106.34,106.355,2160399993.0
2008-01-25 22:10:00,106.35,106.435,106.325,106.43,2047799993.0
2008-01-25 22:15:00,106.43,106.465,106.345,106.455,2145800006.0
2008-01-25 22:20:00,106.455,106.485,106.415,106.445,1991400001.0
2008-01-25 22:25:00,106.445,106.485,106.405,106.44,3188199993.0
2008-01-25 22:30:00,106.44,106.46,106.315,106.355,2688000000.0
2008-01-25 22:35:00,106.355,106.4,106.335,106.345,3058000008.0
2008-01-25 22:40:00,106.335,106.385,106.325,106.375,1089100001.0
2008-01-25 22:45:00,106.375,106.375,106.23,106.235,1445400003.0
2008-01-25 22:50:00,106.235,106.235,106.085,106.105,1817999999.0
2008-01-25 22:55:00,106.075,106.095,106.025,106.035,2008000000.0
2008-01-25 23:00:00,106.03,106.105,106.025,106.095,774100001.0
2008-01-28 00:00:00,105.7,105.73,105.685,105.715,1152100000.0
2008-01-28 00:05:00,105.715,105.82,105.715,105.8,1502200000.0
2008-01-28 00:10:00,105.8,105.85,105.8,105.85,652800000.0
2008-01-28 00:15:00,105.85,105.85,105.82,105.83,58100000.0
2008-01-28 00:20:00,105.82,105.83,105.75,105.76,245900000.0
2008-01-28 00:25:00,105.76,105.79,105.73,105.79,499400000.0
2008-01-28 00:30:00,105.8,105.84,105.67,105.84,254200000.0
2008-01-28 00:35:00,105.84,105.875,105.805,105.85,172000000.0
2008-01-28 00:40:00,105.85,105.89,105.85,105.87,76900000.0
2008-01-28 00:45:00,105.87,105.92,105.76,105.77,62500000.0
2008-01-28 00:50:00,105.76,105.905,105.76,105.84,417700000.0
2008-01-28 00:55:00,105.84,105.94,105.81,105.93,472000000.0
2008-01-28 01:00:00,105.93,105.93,105.825,105.83,157900000.0
2008-01-28 01:05:00,105.83,105.845,105.705,105.71,984500000.0
2008-01-28 01:10:00,105.71,105.795,105.675,105.715,2303200000.0
2008-01-28 01:15:00,105.715,105.77,105.7,105.73,1390300000.0
2008-01-28 01:20:00,105.73,105.74,105.71,105.73,1047900000.0
2008-01-28 01:25:00,105.73,105.765,105.725,105.745,1842900000.0
2008-01-28 01:30:00,105.745,105.76,105.645,105.665,3582200000.0
2008-01-28 01:35:00,105.665,105.785,105.64,105.74,1705900000.0
2008-01-28 01:40:00,105.745,105.76,105.68,105.73,2290199999.0
2008-01-28 01:45:00,105.73,105.79,105.73,105.765,1607300000.0
2008-01-28 01:50:00,105.765,105.805,105.735,105.76,2695800000.0
2008-01-28 01:55:00,105.76,105.81,105.725,105.78,2553800000.0
2008-01-28 02:00:00,105.785,105.88,105.78,105.835,2584599999.0
2008-01-28 02:05:00,105.835,105.86,105.83,105.86,1262700000.0
2008-01-28 02:10:00,105.86,105.96,105.85,105.96,2169699996.0
2008-01-28 02:15:00,105.96,105.98,105.89,105.905,3348999977.0
2008-01-28 02:20:00,105.905,105.925,105.88,105.88,2581900000.0
2008-01-28 02:25:00,105.88,105.9,105.84,105.845,1250899999.0
2008-01-28 02:30:00,105.845,105.86,105.75,105.76,3090000000.0
2008-01-28 02:35:00,105.76,105.78,105.67,105.68,2069199998.0
2008-01-28 02:40:00,105.68,105.8,105.66,105.78,3946899995.0
2008-01-28 02:45:00,105.78,105.83,105.77,105.81,3897099998.0
2008-01-28 02:50:00,105.81,105.86,105.78,105.82,4635699993.0
2008-01-28 02:55:00,105.815,105.835,105.77,105.82,1337800000.0
2008-01-28 03:00:00,105.82,105.82,105.72,105.77,1984900000.0
2008-01-28 03:05:00,105.77,105.77,105.67,105.73,3288000000.0
2008-01-28 03:10:00,105.73,105.75,105.71,105.715,1649000000.0
2008-01-28 03:15:00,105.72,105.76,105.705,105.755,1831200000.0
2008-01-28 03:20:00,105.755,105.77,105.71,105.72,1516600000.0
2008-01-28 03:25:00,105.72,105.73,105.67,105.685,1301500000.0
2008-01-28 03:30:00,105.685,105.72,105.65,105.66,1960599998.0
2008-01-28 03:35:00,105.66,105.7,105.65,105.7,2545400003.0
2008-01-28 03:40:00,105.7,105.74,105.665,105.685,347900000.0
2008-01-28 03:45:00,105.685,105.705,105.645,105.67,2180499998.0
2008-01-28 03:50:00,105.67,105.69,105.63,105.655,1499100000.0
2008-01-28 03:55:00,105.66,105.695,105.62,105.68,1589599999.0
2008-01-28 04:00:00,105.68,105.68,105.64,105.645,594000000.0
2008-01-28 04:05:00,105.645,105.65,105.585,105.6,1362000000.0
2008-01-28 04:10:00,105.6,105.63,105.58,105.605,912700000.0
2008-01-28 04:15:00,105.605,105.63,105.58,105.605,1174899999.0
2008-01-28 04:20:00,105.6,105.61,105.57,105.57,463700000.0
2008-01-28 04:25:00,105.57,105.63,105.56,105.6,572799999.0
2008-01-28 04:30:00,105.6,105.68,105.59,105.68,2401499997.0
2008-01-28 04:35:00,105.68,105.7,105.64,105.655,1240200000.0
2008-01-28 04:40:00,105.655,105.7,105.645,105.67,2173999999.0
2008-01-28 04:45:00,105.67,105.72,105.605,105.705,2100299993.0
2008-01-28 04:50:00,105.705,105.705,105.645,105.655,2439399998.0
2008-01-28 04:55:00,105.655,105.665,105.605,105.63,1126300000.0
2008-01-28 05:00:00,105.63,105.7,105.63,105.67,356700000.0
2008-01-28 05:05:00,105.675,105.68,105.61,105.62,759300000.0
2008-01-28 05:10:00,105.62,105.65,105.61,105.63,535500000.0
2008-01-28 05:15:00,105.63,105.63,105.58,105.62,613100000.0
2008-01-28 05:20:00,105.62,105.63,105.555,105.57,1068100000.0
2008-01-28 05:25:00,105.57,105.6,105.55,105.6,492900000.0
2008-01-28 05:30:00,105.6,105.6,105.45,105.45,516100000.0
2008-01-28 05:35:00,105.45,105.48,105.41,105.42,1919700000.0
2008-01-28 05:40:00,105.42,105.48,105.415,105.45,1635400000.0
2008-01-28 05:45:00,105.45,105.47,105.41,105.42,698300000.0
2008-01-28 05:50:00,105.42,105.43,105.27,105.32,505900000.0
2008-01-28 05:55:00,105.33,105.38,105.27,105.295,478900000.0
2008-01-28 06:00:00,105.295,105.36,105.295,105.305,327600000.0
2008-01-28 06:05:00,105.31,105.34,105.29,105.31,651300000.0
2008-01-28 06:10:00,105.31,105.32,105.215,105.225,1721500000.0
2008-01-28 06:15:00,105.225,105.225,105.12,105.13,4901400002.0
2008-01-28 06:20:00,105.14,105.17,105.09,105.16,3796600010.0
2008-01-28 06:25:00,105.165,105.235,105.165,105.19,2764500000.0
2008-01-28 06:30:00,105.19,105.22,105.1,105.11,2502300001.0
2008-01-28 06:35:00,105.1,105.175,105.05,105.09,1085199999.0
2008-01-28 06:40:00,105.09,105.16,105.05,105.15,1913799982.0
2008-01-28 06:45:00,105.15,105.175,105.06,105.1,950500000.0
2008-01-28 06:50:00,105.1,105.1,105.025,105.07,1657900000.0
2008-01-28 06:55:00,105.075,105.08,105.03,105.06,2105199993.0
2008-01-28 07:00:00,105.07,105.11,105.02,105.055,1870100000.0
2008-01-28 07:05:00,105.055,105.08,105.04,105.055,774900000.0
2008-01-28 07:10:00,105.06,105.09,105.05,105.07,405800000.0
2008-01-28 07:15:00,105.07,105.1,105.04,105.055,1223200000.0
2008-01-28 07:20:00,105.055,105.07,105.0,105.03,2391300000.0
2008-01-28 07:25:00,105.03,105.03,104.92,104.95,847500000.0
2008-01-28 07:30:00,104.95,104.96,104.87,104.93,953600000.0
2008-01-28 07:35:00,104.93,104.945,104.84,104.88,1494600000.0
2008-01-28 07:40:00,104.88,104.985,104.88,104.97,824300000.0
2008-01-28 07:45:00,104.97,105.03,104.96,105.01,1159200000.0
2008-01-28 07:50:00,105.01,105.08,105.01,105.035,790400000.0
2008-01-28 07:55:00,105.035,105.14,105.035,105.12,897500000.0
2008-01-28 08:00:00,105.12,105.12,105.005,105.02,3927899999.0
2008-01-28 08:05:00,105.01,105.065,104.98,105.03,3671800000.0
2008-01-28 08:10:00,105.03,105.075,104.985,105.0,3236599999.0
2008-01-28 08:15:00,105.0,105.05,104.99,105.035,2277300000.0
2008-01-28 08:20:00,105.03,105.05,104.995,105.01,2301900000.0
2008-01-28 08:25:00,105.005,105.02,104.94,104.955,2088200000.0
2008-01-28 08:30:00,104.96,104.975,104.92,104.93,2133800000.0
2008-01-28 08:35:00,104.925,104.945,104.9,104.945,974600000.0
2008-01-28 08:40:00,104.945,105.045,104.945,105.015,604800000.0
2008-01-28 08:45:00,105.015,105.08,105.0,105.06,3444400002.0
2008-01-28 08:50:00,105.06,105.06,104.99,105.04,4110999990.0
2008-01-28 08:55:00,105.04,105.09,105.02,105.06,3791600003.0
2008-01-28 09:00:00,105.06,105.11,105.03,105.11,1601600000.0
2008-01-28 09:05:00,105.11,105.23,105.1,105.18,2036700005.0
2008-01-28 09:10:00,105.18,105.32,105.18,105.32,966400000.0
2008-01-28 09:15:00,105.32,105.34,105.23,105.27,1313999998.0
2008-01-28 09:20:00,105.27,105.31,105.27,105.3,876799999.0
2008-01-28 09:25:00,105.3,105.47,105.27,105.47,2054899996.0
2008-01-28 09:30:00,105.47,105.485,105.4,105.445,1075000000.0
2008-01-28 09:35:00,105.445,105.465,105.365,105.405,1117500000.0
2008-01-28 09:40:00,105.405,105.475,105.375,105.455,1101800000.0
2008-01-28 09:45:00,105.455,105.725,105.445,105.725,1952100000.0
2008-01-28 09:50:00,105.725,105.725,105.58,105.605,1409100000.0
2008-01-28 09:55:00,105.605,105.675,105.575,105.605,1333300000.0
2008-01-28 10:00:00,105.61,105.705,105.605,105.695,1994500000.0
2008-01-28 10:05:00,105.695,105.705,105.585,105.615,1543500000.0
2008-01-28 10:10:00,105.615,105.615,105.525,105.565,1545000000.0
2008-01-28 10:15:00,105.565,105.575,105.405,105.465,1859499997.0
2008-01-28 10:20:00,105.465,105.465,105.375,105.405,1445100000.0
2008-01-28 10:25:00,105.405,105.445,105.385,105.415,1326600000.0
2008-01-28 10:30:00,105.415,105.515,105.34,105.515,2245600000.0
2008-01-28 10:35:00,105.515,105.515,105.435,105.455,948300000.0
2008-01-28 10:40:00,105.455,105.535,105.435,105.535,1226100000.0
2008-01-28 10:45:00,105.535,105.735,105.525,105.575,1944100000.0
2008-01-28 10:50:00,105.575,105.615,105.57,105.585,478900000.0
2008-01-28 10:55:00,105.58,105.625,105.565,105.62,946500002.0
2008-01-28 11:00:00,105.615,105.805,105.605,105.715,2026700000.0
2008-01-28 11:05:00,105.715,105.73,105.625,105.675,1076600000.0
2008-01-28 11:10:00,105.675,105.72,105.625,105.63,1184700000.0
2008-01-28 11:15:00,105.63,105.71,105.625,105.68,963400000.0
2008-01-28 11:20:00,105.68,105.715,105.585,105.705,437100000.0
2008-01-28 11:25:00,105.705,105.73,105.465,105.465,1042500001.0
2008-01-28 11:30:00,105.465,105.555,105.435,105.445,603500000.0
2008-01-28 11:35:00,105.445,105.445,105.295,105.305,950600000.0
2008-01-28 11:40:00,105.305,105.375,105.305,105.315,1200100000.0
2008-01-28 11:45:00,105.315,105.345,105.225,105.255,1335300003.0
2008-01-28 11:50:00,105.255,105.36,105.225,105.35,2280599997.0
2008-01-28 11:55:00,105.345,105.355,105.225,105.305,518300000.0
2008-01-28 12:00:00,105.305,105.315,105.205,105.245,859200000.0
2008-01-28 12:05:00,105.245,105.27,105.185,105.245,695900000.0
2008-01-28 12:10:00,105.245,105.425,105.205,105.415,1146900000.0
2008-01-28 12:15:00,105.405,105.52,105.385,105.41,1103400000.0
2008-01-28 12:20:00,105.415,105.46,105.335,105.355,1139200001.0
2008-01-28 12:25:00,105.355,105.415,105.345,105.365,613100000.0
2008-01-28 12:30:00,105.365,105.445,105.36,105.375,423500000.0
2008-01-28 12:35:00,105.375,105.44,105.365,105.425,616400000.0
2008-01-28 12:40:00,105.425,105.67,105.405,105.64,1061900000.0
2008-01-28 12:45:00,105.64,105.665,105.575,105.64,918000000.0
2008-01-28 12:50:00,105.645,105.67,105.605,105.615,1119100000.0
2008-01-28 12:55:00,105.625,105.63,105.5,105.51,711500000.0
2008-01-28 13:00:00,105.505,105.575,105.495,105.565,441300000.0
2008-01-28 13:05:00,105.565,105.61,105.495,105.52,744600000.0
2008-01-28 13:10:00,105.52,105.575,105.48,105.55,687700000.0
2008-01-28 13:15:00,105.545,105.625,105.545,105.62,808100002.0
2008-01-28 13:20:00,105.62,105.635,105.585,105.615,432700000.0
2008-01-28 13:25:00,105.625,105.625,105.56,105.57,569200000.0
2008-01-28 13:30:00,105.57,105.625,105.47,105.475,885400000.0
2008-01-28 13:35:00,105.475,105.53,105.475,105.515,235200000.0
2008-01-28 13:40:00,105.515,105.515,105.445,105.49,273700000.0
2008-01-28 13:45:00,105.495,105.565,105.485,105.555,313400000.0
2008-01-28 13:50:00,105.555,105.69,105.525,105.675,479900000.0
2008-01-28 13:55:00,105.69,105.775,105.635,105.705,490400000.0
2008-01-28 14:00:00,105.7,105.725,105.615,105.66,460100000.0
2008-01-28 14:05:00,105.655,105.68,105.625,105.675,284900000.0
2008-01-28 14:10:00,105.675,105.795,105.665,105.795,566599999.0
2008-01-28 14:15:00,105.785,105.85,105.765,105.805,362000000.0
2008-01-28 14:20:00,105.805,106.23,105.745,106.17,293400000.0
2008-01-28 14:25:00,106.18,106.23,105.77,105.845,943200000.0
2008-01-28 14:30:00,105.845,105.91,105.84,105.89,213700000.0
2008-01-28 14:35:00,105.895,105.895,105.855,105.87,447100000.0
2008-01-28 14:40:00,105.87,105.935,105.865,105.93,173100000.0
2008-01-28 14:45:00,105.93,105.94,105.85,105.85,229800000.0
2008-01-28 14:50:00,105.855,105.865,105.805,105.85,255100000.0
2008-01-28 14:55:00,105.85,105.885,105.825,105.88,246300000.0
2008-01-28 15:00:00,105.88,106.285,105.875,106.25,458700000.0
2008-01-28 15:05:00,106.25,106.265,106.11,106.17,504700000.0
2008-01-28 15:10:00,106.17,106.315,106.135,106.235,440600000.0
2008-01-28 15:15:00,106.235,106.235,106.025,106.185,970000001.0
2008-01-28 15:20:00,106.18,106.255,106.125,106.18,1024100000.0
2008-01-28 15:25:00,106.18,106.225,106.115,106.135,826799999.0
2008-01-28 15:30:00,106.135,106.145,106.08,106.1,416000000.0
2008-01-28 15:35:00,106.095,106.13,106.01,106.03,1094000000.0
2008-01-28 15:40:00,106.035,106.04,105.99,106.015,1311900000.0
2008-01-28 15:45:00,106.015,106.1,106.015,106.035,1597300000.0
2008-01-28 15:50:00,106.035,106.095,106.0,106.015,548300000.0
2008-01-28 15:55:00,106.02,106.04,105.915,106.02,1435300000.0
2008-01-28 16:00:00,106.03,106.055,105.91,105.98,684700000.0
2008-01-28 16:05:00,105.975,106.07,105.95,106.045,1019600001.0
2008-01-28 16:10:00,106.05,106.165,106.045,106.085,679500000.0
2008-01-28 16:15:00,106.08,106.25,106.08,106.145,967000000.0
2008-01-28 16:20:00,106.145,106.185,106.07,106.09,1165200001.0
2008-01-28 16:25:00,106.09,106.245,106.08,106.23,947000000.0
2008-01-28 16:30:00,106.23,106.32,106.17,106.18,621700000.0
2008-01-28 16:35:00,106.175,106.175,105.905,105.98,1771100000.0
2008-01-28 16:40:00,105.985,106.06,105.895,106.035,1568500000.0
2008-01-28 16:45:00,106.035,106.15,106.02,106.065,1114100000.0
2008-01-28 16:50:00,106.065,106.18,106.01,106.095,2695900000.0
2008-01-28 16:55:00,106.085,106.105,105.96,105.96,3024200002.0
2008-01-28 17:00:00,105.96,105.96,105.625,105.755,2733200000.0
2008-01-28 17:05:00,105.755,105.91,105.705,105.79,3429500000.0
2008-01-28 17:10:00,105.79,105.94,105.79,105.905,2571500001.0
2008-01-28 17:15:00,105.905,105.97,105.79,105.865,975900000.0
2008-01-28 17:20:00,105.865,106.12,105.865,106.005,1107500000.0
2008-01-28 17:25:00,106.0,106.2,105.975,106.195,1085500000.0
2008-01-28 17:30:00,106.195,106.22,106.05,106.14,1949699999.0
2008-01-28 17:35:00,106.14,106.285,106.135,106.245,1749900000.0
2008-01-28 17:40:00,106.24,106.315,106.19,106.24,1350600000.0
2008-01-28 17:45:00,106.235,106.34,106.185,106.32,785800000.0
2008-01-28 17:50:00,106.32,106.435,106.265,106.31,920900000.0
2008-01-28 17:55:00,106.31,106.415,106.3,106.35,1493600000.0
2008-01-28 18:00:00,106.355,106.365,106.225,106.32,956600000.0
2008-01-28 18:05:00,106.33,106.37,106.28,106.32,1058900000.0
2008-01-28 18:10:00,106.315,106.465,106.3,106.425,2789400000.0
2008-01-28 18:15:00,106.43,106.445,106.125,106.14,3627800000.0
2008-01-28 18:20:00,106.15,106.275,106.12,106.24,3414800001.0
2008-01-28 18:25:00,106.24,106.26,106.17,106.235,3416900000.0
2008-01-28 18:30:00,106.235,106.515,106.19,106.42,3793300000.0
2008-01-28 18:35:00,106.42,106.46,106.31,106.365,4769000002.0
2008-01-28 18:40:00,106.365,106.395,106.295,106.32,1075499999.0
2008-01-28 18:45:00,106.315,106.33,106.145,106.215,3893600000.0
2008-01-28 18:50:00,106.215,106.23,106.05,106.085,2450000000.0
2008-01-28 18:55:00,106.08,106.235,106.06,106.175,2053600000.0
2008-01-28 19:00:00,106.175,106.19,106.14,106.185,498800000.0
2008-01-28 19:05:00,106.185,106.215,106.07,106.09,713700000.0
2008-01-28 19:10:00,106.09,106.145,106.06,106.06,507500000.0
2008-01-28 19:15:00,106.06,106.17,106.02,106.16,1193000000.0
2008-01-28 19:20:00,106.165,106.225,106.135,106.215,734600000.0
2008-01-28 19:25:00,106.215,106.25,106.105,106.115,821800000.0
2008-01-28 19:30:00,106.115,106.225,106.09,106.175,1124599999.0
2008-01-28 19:35:00,106.185,106.34,106.175,106.3,1055900000.0
2008-01-28 19:40:00,106.3,106.425,106.26,106.385,966500000.0
2008-01-28 19:45:00,106.385,106.395,106.35,106.37,568900000.0
2008-01-28 19:50:00,106.37,106.39,106.285,106.29,289000000.0
2008-01-28 19:55:00,106.3,106.35,106.265,106.335,789800000.0
2008-01-28 20:00:00,106.335,106.465,106.315,106.465,802700000.0
2008-01-28 20:05:00,106.465,106.595,106.42,106.44,833200000.0
2008-01-28 20:10:00,106.44,106.48,106.405,106.405,818300000.0
2008-01-28 20:15:00,106.405,106.445,106.39,106.42,875800000.0
2008-01-28 20:20:00,106.43,106.535,106.415,106.52,991500000.0
2008-01-28 20:25:00,106.515,106.515,106.39,106.405,1124300000.0
2008-01-28 20:30:00,106.41,106.445,106.345,106.355,2003700000.0
2008-01-28 20:35:00,106.355,106.415,106.345,106.37,1648100000.0
2008-01-28 20:40:00,106.365,106.395,106.305,106.38,2172200000.0
2008-01-28 20:45:00,106.38,106.425,106.335,106.405,2268900000.0
2008-01-28 20:50:00,106.405,106.425,106.35,106.425,2414600000.0
2008-01-28 20:55:00,106.425,106.475,106.395,106.425,2064400000.0
2008-01-28 21:00:00,106.425,106.505,106.415,106.495,1474800000.0
2008-01-28 21:05:00,106.495,106.515,106.435,106.5,931800000.0
2008-01-28 21:10:00,106.505,106.545,106.485,106.495,1892200001.0
2008-01-28 21:15:00,106.495,106.505,106.41,106.445,1604600000.0
2008-01-28 21:20:00,106.445,106.515,106.385,106.405,2264900000.0
2008-01-28 21:25:00,106.405,106.495,106.405,106.425,2174900000.0
2008-01-28 21:30:00,106.415,106.505,106.415,106.45,1794200000.0
2008-01-28 21:35:00,106.455,106.485,106.39,106.435,1836600000.0
2008-01-28 21:40:00,106.43,106.455,106.395,106.415,1722700000.0
2008-01-28 21:45:00,106.415,106.435,106.295,106.3,1360900000.0
2008-01-28 21:50:00,106.305,106.305,106.245,106.3,1853200000.0
2008-01-28 21:55:00,106.3,106.335,106.28,106.335,701500000.0
2008-01-28 22:00:00,106.335,106.365,106.295,106.365,1133200002.0
2008-01-28 22:05:00,106.345,106.395,106.295,106.355,2214100002.0
2008-01-28 22:10:00,106.365,106.365,106.205,106.205,1779200001.0
2008-01-28 22:15:00,106.215,106.335,106.195,106.275,2382899998.0
2008-01-28 22:20:00,106.275,106.315,106.23,106.285,1623800002.0
2008-01-28 22:25:00,106.285,106.305,106.265,106.295,676100000.0
2008-01-28 22:30:00,106.295,106.375,106.275,106.295,1600200000.0
2008-01-28 22:35:00,106.295,106.36,106.275,106.34,1274700000.0
2008-01-28 22:40:00,106.34,106.465,106.325,106.465,2744800000.0
2008-01-28 22:45:00,106.465,106.495,106.385,106.385,2066199999.0
2008-01-28 22:50:00,106.39,106.445,106.345,106.36,2424600000.0
2008-01-28 22:55:00,106.36,106.385,106.345,106.375,1524100000.0
2008-01-28 23:00:00,106.375,106.375,106.3,106.3,450800000.0
2008-01-28 23:05:00,106.3,106.38,106.285,106.365,811800001.0
2008-01-28 23:10:00,106.365,106.44,106.36,106.4,485200001.0
2008-01-28 23:15:00,106.4,106.405,106.35,106.39,1419400002.0
2008-01-28 23:20:00,106.395,106.435,106.37,106.395,1393999998.0
2008-01-28 23:25:00,106.395,106.43,106.38,106.425,1007600000.0
2008-01-28 23:30:00,106.425,106.47,106.37,106.42,1940399995.0
2008-01-28 23:35:00,106.42,106.42,106.35,106.37,1410099992.0
2008-01-28 23:40:00,106.37,106.4,106.315,106.33,2172700011.0
2008-01-28 23:45:00,106.33,106.41,106.32,106.405,2011200000.0
2008-01-28 23:50:00,106.405,106.455,106.395,106.455,973099998.0
2008-01-28 23:55:00,106.455,106.505,106.44,106.48,1659400009.0
2008-01-29 00:00:00,106.48,106.63,106.45,106.47,342000000.0
2008-01-29 00:05:00,106.48,106.64,106.48,106.63,852000000.0
2008-01-29 00:10:00,106.63,106.74,106.57,106.69,1406400000.0
2008-01-29 00:15:00,106.69,106.74,106.64,106.67,951100000.0
2008-01-29 00:20:00,106.67,106.685,106.63,106.665,762200000.0
2008-01-29 00:25:00,106.665,106.695,106.65,106.685,780500000.0
2008-01-29 00:30:00,106.685,106.76,106.66,106.71,431800000.0
2008-01-29 00:35:00,106.7,106.78,106.66,106.685,1000300000.0
2008-01-29 00:40:00,106.68,106.725,106.66,106.685,1861100000.0
2008-01-29 00:45:00,106.685,106.695,106.58,106.58,1169200000.0
2008-01-29 00:50:00,106.58,106.62,106.54,106.6,1539000000.0
2008-01-29 00:55:00,106.6,106.605,106.57,106.595,899200000.0
2008-01-29 01:00:00,106.6,106.62,106.52,106.53,999000000.0
2008-01-29 01:05:00,106.53,106.53,106.425,106.5,1479100000.0
2008-01-29 01:10:00,106.51,106.51,106.475,106.485,640799995.0
2008-01-29 01:15:00,106.485,106.49,106.385,106.41,1206800000.0
2008-01-29 01:20:00,106.41,106.41,106.23,106.34,785499999.0
2008-01-29 01:25:00,106.34,106.41,106.34,106.37,1164000000.0
2008-01-29 01:30:00,106.37,106.415,106.325,106.38,879300000.0
2008-01-29 01:35:00,106.38,106.43,106.36,106.37,1239300001.0
2008-01-29 01:40:00,106.37,106.44,106.36,106.39,2083999991.0
2008-01-29 01:45:00,106.39,106.42,106.38,106.41,726800000.0
2008-01-29 01:50:00,106.41,106.505,106.405,106.465,475800000.0
2008-01-29 01:55:00,106.47,106.51,106.43,106.45,146000000.0
2008-01-29 02:00:00,106.45,106.5,106.43,106.44,509600000.0
2008-01-29 02:05:00,106.44,106.51,106.43,106.49,254300000.0
2008-01-29 02:10:00,106.49,106.49,106.415,106.43,373000000.0
2008-01-29 02:15:00,106.43,106.48,106.4,106.42,844600000.0
2008-01-29 02:20:00,106.42,106.475,106.385,106.43,363500000.0
2008-01-29 02:25:00,106.43,106.44,106.32,106.37,1856000000.0
2008-01-29 02:30:00,106.37,106.38,106.325,106.355,2497200000.0
2008-01-29 02:35:00,106.355,106.4,106.31,106.36,3057900004.0
2008-01-29 02:40:00,106.36,106.4,106.34,106.35,2282700005.0
2008-01-29 02:45:00,106.345,106.39,106.3,106.37,398000000.0
2008-01-29 02:50:00,106.37,106.37,106.255,106.26,309799999.0
2008-01-29 02:55:00,106.26,106.3,106.215,106.29,399600000.0
2008-01-29 03:00:00,106.29,106.4,106.255,106.36,454200000.0
2008-01-29 03:05:00,106.36,106.42,106.35,106.39,748800000.0
2008-01-29 03:10:00,106.395,106.43,106.37,106.4,418800000.0
2008-01-29 03:15:00,106.4,106.4,106.31,106.34,851800000.0
2008-01-29 03:20:00,106.34,106.35,106.17,106.2,1826900001.0
2008-01-29 03:25:00,106.2,106.23,106.15,106.23,2611500000.0
2008-01-29 03:30:00,106.23,106.29,106.2,106.275,2748000000.0
2008-01-29 03:35:00,106.275,106.29,106.23,106.27,2080500000.0
2008-01-29 03:40:00,106.27,106.32,106.265,106.28,2108399999.0
2008-01-29 03:45:00,106.29,106.355,106.28,106.28,2848399996.0
2008-01-29 03:50:00,106.305,106.31,106.215,106.215,2346500000.0
2008-01-29 03:55:00,106.215,106.24,106.16,106.16,1642200000.0
2008-01-29 04:00:00,106.14,106.225,106.14,106.2,821000000.0
2008-01-29 04:05:00,106.2,106.21,106.15,106.17,493100000.0
2008-01-29 04:10:00,106.17,106.17,106.01,106.05,405400000.0
2008-01-29 04:15:00,106.05,106.05,105.9,105.95,1515499997.0
2008-01-29 04:20:00,105.95,105.95,105.87,105.87,811500000.0
2008-01-29 04:25:00,105.87,105.87,105.75,105.83,878900000.0
2008-01-29 04:30:00,105.83,105.9,105.78,105.845,2135299997.0
2008-01-29 04:35:00,105.85,105.9,105.84,105.86,2613700001.0
2008-01-29 04:40:00,105.865,105.865,105.77,105.84,723800001.0
2008-01-29 04:45:00,105.84,105.87,105.81,105.86,463600000.0
2008-01-29 04:50:00,105.86,105.87,105.82,105.86,311799999.0
2008-01-29 04:55:00,105.86,106.01,105.85,105.885,1732500000.0
2008-01-29 05:00:00,105.885,105.98,105.875,105.97,2120300000.0
2008-01-29 05:05:00,105.97,106.04,105.965,105.985,1798499998.0
2008-01-29 05:10:00,105.99,106.04,105.98,106.025,612099998.0
2008-01-29 05:15:00,106.025,106.05,105.99,106.0,1261000000.0
2008-01-29 05:20:00,106.0,106.01,105.98,105.995,827400000.0
2008-01-29 05:25:00,105.995,106.0,105.93,105.93,1380500000.0
2008-01-29 05:30:00,105.93,105.95,105.875,105.9,1525600000.0
2008-01-29 05:35:00,105.9,105.97,105.89,105.95,1409300000.0
2008-01-29 05:40:00,105.95,106.035,105.95,106.005,2067100000.0
2008-01-29 05:45:00,106.005,106.06,105.99,106.05,1827200000.0
2008-01-29 05:50:00,106.05,106.09,106.04,106.08,826300000.0
2008-01-29 05:55:00,106.07,106.09,106.04,106.05,924100000.0
2008-01-29 06:00:00,106.05,106.1,106.05,106.09,652900000.0
2008-01-29 06:05:00,106.09,106.1,106.05,106.07,1161700000.0
2008-01-29 06:10:00,106.07,106.16,106.03,106.15,1219700000.0
2008-01-29 06:15:00,106.15,106.18,106.13,106.13,290400000.0
2008-01-29 06:20:00,106.13,106.13,106.045,106.05,1066500000.0
2008-01-29 06:25:00,106.05,106.14,106.05,106.055,532500000.0
2008-01-29 06:30:00,106.055,106.08,106.02,106.05,278900000.0
2008-01-29 06:35:00,106.05,106.05,105.97,105.99,262900000.0
2008-01-29 06:40:00,106.0,106.0,105.915,105.92,1201200000.0
2008-01-29 06:45:00,105.92,105.98,105.91,105.94,2347199996.0
2008-01-29 06:50:00,105.94,105.95,105.89,105.92,2502199996.0
2008-01-29 06:55:00,105.92,105.94,105.885,105.94,1991500001.0
2008-01-29 07:00:00,105.94,106.03,105.94,106.03,1153400000.0
2008-01-29 07:05:00,106.03,106.05,105.98,106.0,614000000.0
2008-01-29 07:10:00,106.0,106.08,105.99,106.07,289600000.0
2008-01-29 07:15:00,106.07,106.07,106.015,106.02,417600000.0
2008-01-29 07:20:00,106.02,106.05,106.01,106.02,649700000.0
2008-01-29 07:25:00,106.02,106.05,105.99,106.05,261400000.0
2008-01-29 07:30:00,106.05,106.1,106.025,106.085,268000000.0
2008-01-29 07:35:00,106.09,106.1,106.06,106.09,223500000.0
2008-01-29 07:40:00,106.1,106.1,106.035,106.07,329300000.0
2008-01-29 07:45:00,106.07,106.17,106.05,106.11,786500000.0
2008-01-29 07:50:00,106.11,106.13,106.05,106.09,1025899997.0
2008-01-29 07:55:00,106.09,106.13,106.07,106.13,1174600000.0
2008-01-29 08:00:00,106.13,106.15,106.11,106.125,754200000.0
2008-01-29 08:05:00,106.125,106.16,106.12,106.12,1097700000.0
2008-01-29 08:10:00,106.12,106.19,106.11,106.17,1013500000.0
2008-01-29 08:15:00,106.16,106.33,106.16,106.29,694300000.0
2008-01-29 08:20:00,106.29,106.29,106.21,106.21,479200000.0
2008-01-29 08:25:00,106.21,106.3,106.2,106.22,331800000.0
2008-01-29 08:30:00,106.23,106.41,106.23,106.35,601500000.0
2008-01-29 08:35:00,106.35,106.37,106.3,106.33,261600000.0
2008-01-29 08:40:00,106.33,106.33,106.265,106.27,305000000.0
2008-01-29 08:45:00,106.265,106.305,106.215,106.28,815100000.0
2008-01-29 08:50:00,106.28,106.375,106.28,106.365,478100000.0
2008-01-29 08:55:00,106.365,106.475,106.33,106.47,1476000000.0
2008-01-29 09:00:00,106.47,106.47,106.28,106.28,2804000000.0
2008-01-29 09:05:00,106.28,106.355,106.24,106.325,899700000.0
2008-01-29 09:10:00,106.325,106.42,106.32,106.395,3295300000.0
2008-01-29 09:15:00,106.395,106.425,106.36,106.425,1014900000.0
2008-01-29 09:20:00,106.425,106.425,106.28,106.295,1639100000.0
2008-01-29 09:25:00,106.295,106.35,106.28,106.33,1490300000.0
2008-01-29 09:30:00,106.33,106.47,106.33,106.41,720400000.0
2008-01-29 09:35:00,106.41,106.53,106.405,106.41,1304900000.0
2008-01-29 09:40:00,106.41,106.46,106.38,106.41,933200000.0
2008-01-29 09:45:00,106.41,106.435,106.37,106.435,696500000.0
2008-01-29 09:50:00,106.435,106.435,106.39,106.405,586300000.0
2008-01-29 09:55:00,106.405,106.435,106.235,106.245,1734300000.0
2008-01-29 10:00:00,106.245,106.41,106.235,106.37,696500000.0
2008-01-29 10:05:00,106.37,106.405,106.225,106.315,1073900000.0
2008-01-29 10:10:00,106.315,106.315,106.165,106.195,1396000000.0
2008-01-29 10:15:00,106.195,106.28,106.175,106.255,891500000.0
2008-01-29 10:20:00,106.255,106.275,106.135,106.195,609900000.0
2008-01-29 10:25:00,106.195,106.205,106.075,106.085,528500000.0
2008-01-29 10:30:00,106.085,106.185,106.08,106.145,1070900000.0
2008-01-29 10:35:00,106.145,106.215,106.1,106.205,1773900001.0
2008-01-29 10:40:00,106.205,106.225,106.125,106.15,1110200000.0
2008-01-29 10:45:00,106.15,106.285,106.145,106.275,1268300000.0
2008-01-29 10:50:00,106.275,106.295,106.235,106.27,1479700000.0
2008-01-29 10:55:00,106.27,106.385,106.255,106.375,1010300000.0
2008-01-29 11:00:00,106.375,106.44,106.365,106.415,860700000.0
2008-01-29 11:05:00,106.425,106.465,106.395,106.415,631500000.0
2008-01-29 11:10:00,106.415,106.515,106.415,106.455,639500000.0
2008-01-29 11:15:00,106.455,106.56,106.42,106.54,595100000.0
2008-01-29 11:20:00,106.54,106.545,106.445,106.445,1653400000.0
2008-01-29 11:25:00,106.445,106.47,106.4,106.44,559500000.0
2008-01-29 11:30:00,106.445,106.445,106.37,106.405,432000000.0
2008-01-29 11:35:00,106.405,106.405,106.335,106.345,459000000.0
2008-01-29 11:40:00,106.34,106.395,106.3,106.325,270900000.0
2008-01-29 11:45:00,106.325,106.545,106.325,106.545,313100000.0
2008-01-29 11:50:00,106.545,106.645,106.475,106.525,1028000000.0
2008-01-29 11:55:00,106.525,106.605,106.49,106.5,849200000.0
2008-01-29 12:00:00,106.5,106.515,106.435,106.465,1117500000.0
2008-01-29 12:05:00,106.465,106.65,106.435,106.59,907800000.0
2008-01-29 12:10:00,106.605,106.665,106.545,106.65,1275900000.0
2008-01-29 12:15:00,106.65,106.65,106.47,106.525,1396800000.0
2008-01-29 12:20:00,106.525,106.54,106.435,106.48,893000000.0
2008-01-29 12:25:00,106.485,106.545,106.475,106.495,780400000.0
2008-01-29 12:30:00,106.5,106.55,106.455,106.55,671900000.0
2008-01-29 12:35:00,106.55,106.56,106.475,106.55,1159200000.0
2008-01-29 12:40:00,106.55,106.56,106.54,106.55,684800000.0
2008-01-29 12:45:00,106.55,106.63,106.54,106.605,753000000.0
2008-01-29 12:50:00,106.605,107.075,106.595,106.995,725900000.0
2008-01-29 12:55:00,106.995,107.06,106.935,107.04,1259200000.0
2008-01-29 13:00:00,107.04,107.045,106.885,106.91,468800000.0
2008-01-29 13:05:00,106.91,107.025,106.905,106.97,1264800000.0
2008-01-29 13:10:00,106.97,107.05,106.965,107.04,805600000.0
2008-01-29 13:15:00,107.045,107.08,106.99,107.035,1219600000.0
2008-01-29 13:20:00,107.035,107.1,107.015,107.025,715299999.0
2008-01-29 13:25:00,107.025,107.085,106.975,106.975,533100000.0
2008-01-29 13:30:00,106.965,107.045,106.965,107.015,1535300000.0
2008-01-29 13:35:00,107.015,107.06,106.945,106.965,940900000.0
2008-01-29 13:40:00,106.965,106.985,106.86,106.915,1176200000.0
2008-01-29 13:45:00,106.915,106.94,106.865,106.865,1466399999.0
2008-01-29 13:50:00,106.865,106.88,106.785,106.795,1060800000.0
2008-01-29 13:55:00,106.795,106.905,106.795,106.885,1369200000.0
2008-01-29 14:00:00,106.885,106.925,106.835,106.85,543700000.0
2008-01-29 14:05:00,106.85,106.86,106.735,106.84,862700000.0
2008-01-29 14:10:00,106.845,106.845,106.765,106.81,540500000.0
2008-01-29 14:15:00,106.81,106.825,106.75,106.815,396900000.0
2008-01-29 14:20:00,106.815,106.835,106.8,106.81,182900000.0
2008-01-29 14:25:00,106.81,106.955,106.805,106.92,244800000.0
2008-01-29 14:30:00,106.92,106.935,106.84,106.895,629700000.0
2008-01-29 14:35:00,106.9,107.07,106.9,106.965,620900000.0
2008-01-29 14:40:00,106.965,107.035,106.935,107.0,836100000.0
2008-01-29 14:45:00,107.0,107.2,107.0,107.085,684200000.0
2008-01-29 14:50:00,107.075,107.12,106.95,106.95,928700000.0
2008-01-29 14:55:00,106.955,107.0,106.895,106.995,697600000.0
2008-01-29 15:00:00,106.995,107.035,106.935,106.975,509500000.0
2008-01-29 15:05:00,106.975,107.005,106.925,106.96,489400000.0
2008-01-29 15:10:00,106.96,107.075,106.955,107.075,371100000.0
2008-01-29 15:15:00,107.075,107.1,106.97,107.045,578400000.0
2008-01-29 15:20:00,107.04,107.055,106.975,106.985,812100000.0
2008-01-29 15:25:00,106.975,107.035,106.915,106.935,838500000.0
2008-01-29 15:30:00,106.935,107.25,106.925,107.16,917200000.0
2008-01-29 15:35:00,107.16,107.58,107.155,107.53,684800000.0
2008-01-29 15:40:00,107.535,107.6,107.425,107.555,1007600000.0
2008-01-29 15:45:00,107.55,107.765,107.425,107.455,2212900000.0
2008-01-29 15:50:00,107.455,107.53,107.395,107.425,920900000.0
2008-01-29 15:55:00,107.425,107.47,107.325,107.355,1323200000.0
2008-01-29 16:00:00,107.355,107.39,107.225,107.385,1622900001.0
2008-01-29 16:05:00,107.385,107.495,107.385,107.48,895300000.0
2008-01-29 16:10:00,107.48,107.515,107.415,107.415,705100000.0
2008-01-29 16:15:00,107.415,107.48,107.415,107.45,449900000.0
2008-01-29 16:20:00,107.445,107.475,107.33,107.335,257400000.0
2008-01-29 16:25:00,107.335,107.475,107.335,107.465,369200000.0
2008-01-29 16:30:00,107.47,107.57,107.385,107.54,704500000.0
2008-01-29 16:35:00,107.54,107.56,107.44,107.45,962200000.0
2008-01-29 16:40:00,107.45,107.455,107.38,107.39,635200000.0
2008-01-29 16:45:00,107.39,107.43,107.285,107.31,552300000.0
2008-01-29 16:50:00,107.31,107.32,107.165,107.19,553100000.0
2008-01-29 16:55:00,107.19,107.25,106.945,106.98,817000000.0
2008-01-29 17:00:00,106.995,107.105,106.795,106.995,773199999.0
2008-01-29 17:05:00,106.995,107.165,106.995,107.085,617300000.0
2008-01-29 17:10:00,107.09,107.215,107.055,107.165,771500000.0
2008-01-29 17:15:00,107.175,107.235,107.12,107.125,537500000.0
2008-01-29 17:20:00,107.125,107.235,107.115,107.19,523700000.0
2008-01-29 17:25:00,107.195,107.285,107.185,107.285,457900000.0
2008-01-29 17:30:00,107.285,107.31,107.24,107.255,490700000.0
2008-01-29 17:35:00,107.26,107.275,107.195,107.235,540800000.0
2008-01-29 17:40:00,107.235,107.24,107.045,107.125,884100000.0
2008-01-29 17:45:00,107.13,107.135,107.07,107.13,372900000.0
2008-01-29 17:50:00,107.13,107.13,107.025,107.03,543500000.0
2008-01-29 17:55:00,107.025,107.155,107.02,107.045,554900000.0
2008-01-29 18:00:00,107.045,107.135,107.04,107.13,443500000.0
2008-01-29 18:05:00,107.14,107.27,107.135,107.235,632400000.0
2008-01-29 18:10:00,107.235,107.255,107.17,107.195,549700000.0
2008-01-29 18:15:00,107.195,107.295,107.175,107.275,533700000.0
2008-01-29 18:20:00,107.275,107.3,107.235,107.265,828800000.0
2008-01-29 18:25:00,107.265,107.28,107.185,107.19,758600000.0
2008-01-29 18:30:00,107.19,107.335,107.155,107.335,546500000.0
2008-01-29 18:35:00,107.325,107.335,107.245,107.31,833400000.0
2008-01-29 18:40:00,107.3,107.355,107.255,107.275,639700000.0
2008-01-29 18:45:00,107.275,107.275,107.215,107.245,362400000.0
2008-01-29 18:50:00,107.24,107.33,107.24,107.305,352300000.0
2008-01-29 18:55:00,107.3,107.33,107.245,107.295,494500000.0
2008-01-29 19:00:00,107.295,107.43,107.295,107.375,609400000.0
2008-01-29 19:05:00,107.365,107.39,107.275,107.305,502400000.0
2008-01-29 19:10:00,107.305,107.345,107.255,107.26,513700000.0
2008-01-29 19:15:00,107.26,107.26,107.105,107.18,567500000.0
2008-01-29 19:20:00,107.165,107.245,107.135,107.215,720100000.0
2008-01-29 19:25:00,107.21,107.25,107.095,107.115,277500000.0
2008-01-29 19:30:00,107.115,107.165,107.085,107.1,300300000.0
2008-01-29 19:35:00,107.1,107.125,106.955,106.96,425400000.0
2008-01-29 19:40:00,106.955,107.03,106.935,107.02,350900000.0
2008-01-29 19:45:00,107.025,107.155,107.025,107.155,357400000.0
2008-01-29 19:50:00,107.155,107.155,107.065,107.07,419100000.0
2008-01-29 19:55:00,107.07,107.09,107.0,107.0,410600000.0
2008-01-29 20:00:00,107.005,107.115,106.985,107.095,424200000.0
2008-01-29 20:05:00,107.095,107.105,107.0,107.065,500400000.0
2008-01-29 20:10:00,107.065,107.065,106.935,106.935,400100000.0
2008-01-29 20:15:00,106.945,106.98,106.855,106.955,315400000.0
2008-01-29 20:20:00,106.955,107.015,106.945,107.015,797500000.0
2008-01-29 20:25:00,107.015,107.085,107.005,107.055,713400000.0
2008-01-29 20:30:00,107.055,107.055,106.98,107.025,579900000.0
2008-01-29 20:35:00,107.025,107.115,107.02,107.065,796100000.0
2008-01-29 20:40:00,107.065,107.075,107.035,107.055,869800000.0
2008-01-29 20:45:00,107.055,107.085,107.035,107.055,816300000.0
2008-01-29 20:50:00,107.055,107.06,106.995,106.995,672200000.0
2008-01-29 20:55:00,107.005,107.03,106.955,107.0,512600000.0
2008-01-29 21:00:00,107.0,107.05,106.975,106.975,287500000.0
2008-01-29 21:05:00,106.975,106.975,106.895,106.955,430500000.0
2008-01-29 21:10:00,106.955,107.01,106.945,106.97,296000000.0
2008-01-29 21:15:00,106.97,107.04,106.97,107.0,336800000.0
2008-01-29 21:20:00,107.0,107.01,106.93,106.95,269700000.0
2008-01-29 21:25:00,106.95,107.0,106.935,106.995,257300000.0
2008-01-29 21:30:00,106.985,107.01,106.965,106.99,313500000.0
2008-01-29 21:35:00,106.99,107.02,106.97,107.0,266000000.0
2008-01-29 21:40:00,107.005,107.02,106.93,106.94,230100000.0
2008-01-29 21:45:00,106.94,106.99,106.925,106.95,318000000.0
2008-01-29 21:50:00,106.95,106.99,106.93,106.94,493700000.0
2008-01-29 21:55:00,106.94,106.97,106.82,106.87,676200000.0
2008-01-29 22:00:00,106.855,106.99,106.845,106.99,817100000.0
2008-01-29 22:05:00,106.99,107.02,106.94,106.96,425500000.0
2008-01-29 22:10:00,106.96,106.98,106.925,106.96,487500000.0
2008-01-29 22:15:00,106.96,107.01,106.93,106.985,246300000.0
2008-01-29 22:20:00,106.985,107.095,106.97,107.09,268900000.0
2008-01-29 22:25:00,107.09,107.15,107.075,107.14,412600000.0
2008-01-29 22:30:00,107.14,107.16,107.105,107.12,286200000.0
2008-01-29 22:35:00,107.12,107.12,107.08,107.12,215200000.0
2008-01-29 22:40:00,107.12,107.16,107.1,107.1,279700000.0
2008-01-29 22:45:00,107.1,107.13,107.075,107.1,209400000.0
2008-01-29 22:50:00,107.1,107.13,107.085,107.095,374400000.0
2008-01-29 22:55:00,107.095,107.14,107.09,107.1,387000000.0
2008-01-29 23:00:00,107.1,107.13,107.09,107.1,320500000.0
2008-01-29 23:05:00,107.1,107.12,107.06,107.1,618800000.0
2008-01-29 23:10:00,107.1,107.23,107.1,107.21,564600000.0
2008-01-29 23:15:00,107.21,107.27,107.195,107.21,500100000.0
2008-01-29 23:20:00,107.21,107.28,107.19,107.28,525800000.0
2008-01-29 23:25:00,107.28,107.33,107.26,107.31,671400000.0
2008-01-29 23:30:00,107.315,107.36,107.31,107.35,365100000.0
2008-01-29 23:35:00,107.35,107.38,107.31,107.34,438100000.0
2008-01-29 23:40:00,107.34,107.34,107.31,107.32,264100000.0
2008-01-29 23:45:00,107.32,107.35,107.23,107.26,654800001.0
2008-01-29 23:50:00,107.26,107.3,107.245,107.26,798600000.0
2008-01-29 23:55:00,107.26,107.28,107.23,107.25,451700000.0
2008-01-30 00:00:00,107.25,107.27,107.09,107.26,160800000.0
2008-01-30 00:05:00,107.26,107.32,107.19,107.31,318100000.0
2008-01-30 00:10:00,107.31,107.34,107.23,107.34,228800000.0
2008-01-30 00:15:00,107.34,107.36,107.25,107.26,202700000.0
2008-01-30 00:20:00,107.26,107.26,107.2,107.23,286800000.0
2008-01-30 00:25:00,107.235,107.285,107.22,107.265,834100000.0
2008-01-30 00:30:00,107.265,107.265,107.215,107.215,781900000.0
2008-01-30 00:35:00,107.245,107.25,107.1,107.1,947800000.0
2008-01-30 00:40:00,107.1,107.19,107.06,107.17,820200000.0
2008-01-30 00:45:00,107.18,107.2,107.15,107.19,439200000.0
2008-01-30 00:50:00,107.2,107.22,107.17,107.22,139300000.0
2008-01-30 00:55:00,107.22,107.22,107.15,107.2,302600000.0
2008-01-30 01:00:00,107.2,107.2,107.05,107.135,940800000.0
2008-01-30 01:05:00,107.135,107.145,106.99,107.04,1574900001.0
2008-01-30 01:10:00,107.04,107.14,107.035,107.115,1224100000.0
2008-01-30 01:15:00,107.115,107.115,107.05,107.08,744100000.0
2008-01-30 01:20:00,107.08,107.08,107.04,107.05,166000000.0
2008-01-30 01:25:00,106.9,107.08,106.9,107.08,110400000.0
2008-01-30 01:30:00,107.08,107.18,107.065,107.18,749500000.0
2008-01-30 01:35:00,107.19,107.19,107.015,107.1,2855700001.0
2008-01-30 01:40:00,107.1,107.22,107.09,107.15,2788399998.0
2008-01-30 01:45:00,107.185,107.24,107.15,107.175,1975099993.0
2008-01-30 01:50:00,107.17,107.22,107.145,107.17,1107000000.0
2008-01-30 01:55:00,107.17,107.2,107.14,107.2,934800000.0
2008-01-30 02:00:00,107.2,107.2,107.1,107.145,1923500000.0
2008-01-30 02:05:00,107.145,107.145,107.07,107.09,2943200000.0
2008-01-30 02:10:00,107.09,107.115,106.97,107.025,2884500000.0
2008-01-30 02:15:00,107.03,107.06,106.9,106.91,4325200000.0
2008-01-30 02:20:00,106.91,106.98,106.9,106.91,1624200000.0
2008-01-30 02:25:00,106.91,107.04,106.91,106.99,2198000000.0
2008-01-30 02:30:00,106.99,107.045,106.965,107.0,1367100000.0
2008-01-30 02:35:00,107.005,107.04,107.0,107.01,674600000.0
2008-01-30 02:40:00,107.01,107.03,106.98,106.995,1034900000.0
2008-01-30 02:45:00,106.995,107.015,106.97,106.97,1307000000.0
2008-01-30 02:50:00,106.97,107.07,106.965,107.04,1986400000.0
2008-01-30 02:55:00,107.035,107.06,106.95,106.975,1699400000.0
2008-01-30 03:00:00,106.975,107.01,106.96,106.98,451700000.0
2008-01-30 03:05:00,106.98,107.01,106.935,106.985,1269300000.0
2008-01-30 03:10:00,106.985,106.99,106.88,106.92,2984700000.0
2008-01-30 03:15:00,106.92,106.925,106.86,106.89,2345700000.0
2008-01-30 03:20:00,106.9,106.92,106.865,106.875,2469100000.0
2008-01-30 03:25:00,106.875,106.93,106.86,106.895,2077899999.0
2008-01-30 03:30:00,106.895,106.985,106.895,106.975,1907700000.0
2008-01-30 03:35:00,106.975,107.04,106.96,107.03,1628900000.0
2008-01-30 03:40:00,107.03,107.08,107.03,107.07,788200000.0
2008-01-30 03:45:00,107.07,107.07,106.91,106.94,1522200002.0
2008-01-30 03:50:00,106.94,107.02,106.94,106.98,2249300000.0
2008-01-30 03:55:00,106.98,107.095,106.96,107.095,3788000001.0
2008-01-30 04:00:00,107.095,107.095,106.95,106.98,3881700005.0
2008-01-30 04:05:00,107.0,107.02,106.96,107.015,1384500000.0
2008-01-30 04:10:00,107.015,107.025,106.975,106.98,1404800000.0
2008-01-30 04:15:00,106.99,107.01,106.975,106.98,1244000000.0
2008-01-30 04:20:00,106.975,106.99,106.92,106.93,1276900000.0
2008-01-30 04:25:00,106.93,106.98,106.915,106.98,1303700000.0
2008-01-30 04:30:00,106.98,107.09,106.97,107.035,1871400000.0
2008-01-30 04:35:00,107.035,107.065,106.99,107.04,2375400000.0
2008-01-30 04:40:00,107.04,107.14,107.03,107.125,3215600000.0
2008-01-30 04:45:00,107.125,107.215,107.08,107.1,4227200001.0
2008-01-30 04:50:00,107.1,107.165,107.055,107.145,3775899993.0
2008-01-30 04:55:00,107.145,107.145,107.08,107.09,1905300000.0
2008-01-30 05:00:00,107.09,107.115,107.06,107.07,843500000.0
2008-01-30 05:05:00,107.07,107.07,107.03,107.055,1854800000.0
2008-01-30 05:10:00,107.055,107.065,107.025,107.03,989000000.0
2008-01-30 05:15:00,107.04,107.045,107.005,107.02,1260800000.0
2008-01-30 05:20:00,107.02,107.04,107.0,107.0,1146700000.0
2008-01-30 05:25:00,107.0,107.01,106.97,106.97,2279900000.0
2008-01-30 05:30:00,106.975,106.975,106.905,106.92,1327900000.0
2008-01-30 05:35:00,106.92,106.98,106.92,106.955,862800000.0
2008-01-30 05:40:00,106.955,107.0,106.93,106.98,1145700000.0
2008-01-30 05:45:00,106.98,107.0,106.93,106.95,565400000.0
2008-01-30 05:50:00,106.95,106.96,106.93,106.95,672500000.0
2008-01-30 05:55:00,106.95,107.01,106.945,106.975,1714900000.0
2008-01-30 06:00:00,106.975,106.98,106.95,106.97,1471900000.0
2008-01-30 06:05:00,106.965,106.98,106.85,106.86,1629100000.0
2008-01-30 06:10:00,106.86,106.88,106.84,106.855,2081399999.0
2008-01-30 06:15:00,106.855,106.935,106.82,106.93,2840899998.0
2008-01-30 06:20:00,106.93,106.935,106.905,106.93,1776400001.0
2008-01-30 06:25:00,106.93,106.965,106.91,106.955,1852200000.0
2008-01-30 06:30:00,106.955,107.02,106.95,106.98,1864500000.0
2008-01-30 06:35:00,106.98,107.01,106.95,106.955,2222700000.0
2008-01-30 06:40:00,106.955,106.96,106.83,106.895,1921900000.0
2008-01-30 06:45:00,106.895,106.925,106.87,106.925,1575200000.0
2008-01-30 06:50:00,106.925,106.93,106.845,106.88,3370200001.0
2008-01-30 06:55:00,106.88,106.98,106.87,106.97,2905900000.0
2008-01-30 07:00:00,106.97,106.99,106.9,106.93,2361900000.0
2008-01-30 07:05:00,106.93,106.95,106.925,106.95,872700000.0
2008-01-30 07:10:00,107.09,107.09,106.93,106.96,951900000.0
2008-01-30 07:15:00,106.96,107.01,106.94,106.94,1647500001.0
2008-01-30 07:20:00,106.94,106.995,106.93,106.95,1243400000.0
2008-01-30 07:25:00,106.95,106.95,106.9,106.92,1832000000.0
2008-01-30 07:30:00,106.93,106.935,106.87,106.9,2112200000.0
2008-01-30 07:35:00,106.9,106.96,106.88,106.91,2786200000.0
2008-01-30 07:40:00,106.915,106.95,106.9,106.95,2642300000.0
2008-01-30 07:45:00,106.955,106.975,106.9,106.92,1359200000.0
2008-01-30 07:50:00,106.92,106.95,106.88,106.95,622300000.0
2008-01-30 07:55:00,106.94,106.96,106.925,106.96,439800000.0
2008-01-30 08:00:00,106.96,106.99,106.94,106.965,2080700000.0
2008-01-30 08:05:00,106.965,107.095,106.95,107.08,2901000000.0
2008-01-30 08:10:00,107.08,107.095,107.07,107.08,1834700000.0
2008-01-30 08:15:00,107.08,107.085,106.98,107.05,2014400002.0
2008-01-30 08:20:00,107.05,107.07,106.995,107.01,1367500000.0
2008-01-30 08:25:00,107.01,107.035,106.985,107.03,2352100000.0
2008-01-30 08:30:00,107.03,107.07,107.015,107.035,543100000.0
2008-01-30 08:35:00,107.035,107.035,106.98,107.01,217600000.0
2008-01-30 08:40:00,107.01,107.025,106.98,106.985,1128300000.0
2008-01-30 08:45:00,106.985,107.005,106.965,106.99,724800000.0
2008-01-30 08:50:00,106.985,107.01,106.955,106.975,107900000.0
2008-01-30 08:55:00,106.975,107.005,106.895,106.94,2127900000.0
2008-01-30 09:00:00,106.935,106.935,106.815,106.82,701700000.0
2008-01-30 09:05:00,106.82,106.94,106.78,106.905,614600000.0
2008-01-30 09:10:00,106.905,106.925,106.85,106.905,2840100000.0
2008-01-30 09:15:00,106.905,106.995,106.895,106.95,1750300000.0
2008-01-30 09:20:00,106.95,106.955,106.895,106.93,372000000.0
2008-01-30 09:25:00,106.93,106.93,106.865,106.9,443600000.0
2008-01-30 09:30:00,106.9,106.98,106.865,106.95,1465600000.0
2008-01-30 09:35:00,106.955,106.985,106.935,106.975,357600000.0
2008-01-30 09:40:00,106.98,107.005,106.945,106.99,278300000.0
2008-01-30 09:45:00,106.99,107.02,106.96,106.975,1493200000.0
2008-01-30 09:50:00,106.975,107.025,106.945,106.96,1543000000.0
2008-01-30 09:55:00,106.96,106.965,106.835,106.885,1200499999.0
2008-01-30 10:00:00,106.885,106.945,106.85,106.92,1032500000.0
2008-01-30 10:05:00,106.92,106.98,106.81,106.875,2201800000.0
2008-01-30 10:10:00,106.875,106.92,106.82,106.88,424900000.0
2008-01-30 10:15:00,106.88,106.89,106.655,106.7,380300000.0
2008-01-30 10:20:00,106.7,106.72,106.6,106.715,396600000.0
2008-01-30 10:25:00,106.715,106.73,106.65,106.72,274300000.0
2008-01-30 10:30:00,106.72,106.8,106.63,106.715,370000000.0
2008-01-30 10:35:00,106.715,106.805,106.71,106.78,494000000.0
2008-01-30 10:40:00,106.78,106.85,106.74,106.84,846200001.0
2008-01-30 10:45:00,106.84,106.905,106.825,106.845,267900000.0
2008-01-30 10:50:00,106.845,106.86,106.79,106.8,650700000.0
2008-01-30 10:55:00,106.805,106.985,106.8,106.96,332100000.0
2008-01-30 11:00:00,106.96,106.97,106.865,106.92,350200000.0
2008-01-30 11:05:00,106.905,106.99,106.89,106.965,416200000.0
2008-01-30 11:10:00,106.965,107.03,106.955,106.99,277200000.0
2008-01-30 11:15:00,106.99,107.01,106.9,106.9,1024300000.0
2008-01-30 11:20:00,106.9,106.93,106.865,106.9,296700000.0
2008-01-30 11:25:00,106.9,107.0,106.85,106.96,202900000.0
2008-01-30 11:30:00,106.935,106.95,106.895,106.91,1252200000.0
2008-01-30 11:35:00,106.915,106.92,106.82,106.84,310400000.0
2008-01-30 11:40:00,106.84,107.0,106.835,106.96,612300000.0
2008-01-30 11:45:00,106.955,107.15,106.955,107.12,337400000.0
2008-01-30 11:50:00,107.12,107.13,107.04,107.065,762000000.0
2008-01-30 11:55:00,107.065,107.28,107.065,107.26,510500000.0
2008-01-30 12:00:00,107.26,107.26,107.18,107.23,636500000.0
2008-01-30 12:05:00,107.23,107.34,107.185,107.34,363400000.0
2008-01-30 12:10:00,107.34,107.375,107.285,107.3,812300000.0
2008-01-30 12:15:00,107.3,107.33,107.18,107.19,1118100000.0
2008-01-30 12:20:00,107.19,107.22,107.18,107.21,557800000.0
2008-01-30 12:25:00,107.21,107.27,107.21,107.25,405700000.0
2008-01-30 12:30:00,107.25,107.295,107.225,107.28,419100000.0
2008-01-30 12:35:00,107.28,107.32,107.27,107.31,257700000.0
2008-01-30 12:40:00,107.31,107.34,107.29,107.3,631000000.0
2008-01-30 12:45:00,107.3,107.335,107.275,107.3,491200000.0
2008-01-30 12:50:00,107.3,107.325,107.275,107.305,901400000.0
2008-01-30 12:55:00,107.295,107.315,107.145,107.23,1154900000.0
2008-01-30 13:00:00,107.23,107.24,107.19,107.225,440400000.0
2008-01-30 13:05:00,107.23,107.25,107.185,107.235,280000000.0
2008-01-30 13:10:00,107.235,107.28,107.185,107.2,284300000.0
2008-01-30 13:15:00,107.2,107.26,107.2,107.24,337100000.0
2008-01-30 13:20:00,107.24,107.25,107.09,107.18,396700000.0
2008-01-30 13:25:00,107.18,107.19,107.12,107.14,252500000.0
2008-01-30 13:30:00,107.14,107.205,107.105,107.14,565100000.0
2008-01-30 13:35:00,107.145,107.2,107.13,107.19,270200000.0
2008-01-30 13:40:00,107.18,107.29,107.14,107.19,790600000.0
2008-01-30 13:45:00,107.185,107.235,107.13,107.205,1017200000.0
2008-01-30 13:50:00,107.215,107.23,107.18,107.23,188000000.0
2008-01-30 13:55:00,107.23,107.33,107.23,107.31,483200000.0
2008-01-30 14:00:00,107.31,107.395,107.275,107.37,956000000.0
2008-01-30 14:05:00,107.37,107.37,107.33,107.34,177900000.0
2008-01-30 14:10:00,107.34,107.34,107.28,107.3,415700000.0
2008-01-30 14:15:00,107.3,107.32,107.23,107.24,634200000.0
2008-01-30 14:20:00,107.24,107.34,107.24,107.325,412000000.0
2008-01-30 14:25:00,107.335,107.53,107.32,107.46,721100000.0
2008-01-30 14:30:00,107.46,107.55,107.45,107.47,374000000.0
2008-01-30 14:35:00,107.465,107.495,107.445,107.45,346700000.0
2008-01-30 14:40:00,107.45,107.49,107.41,107.42,197300000.0
2008-01-30 14:45:00,107.42,107.46,107.405,107.45,156200000.0
2008-01-30 14:50:00,107.45,107.49,107.43,107.47,376200000.0
2008-01-30 14:55:00,107.46,107.515,107.41,107.515,199500000.0
2008-01-30 15:00:00,107.515,107.52,107.46,107.5,252000000.0
2008-01-30 15:05:00,107.5,107.58,107.485,107.57,299100000.0
2008-01-30 15:10:00,107.56,107.62,107.495,107.515,483200000.0
2008-01-30 15:15:00,107.505,107.84,107.495,107.665,1404400000.0
2008-01-30 15:20:00,107.675,107.85,107.605,107.85,1214400000.0
2008-01-30 15:25:00,107.87,107.94,107.825,107.825,737800000.0
2008-01-30 15:30:00,107.785,107.855,107.64,107.66,1227000000.0
2008-01-30 15:35:00,107.66,107.9,107.64,107.865,772800000.0
2008-01-30 15:40:00,107.865,107.91,107.825,107.88,776300000.0
2008-01-30 15:45:00,107.88,108.01,107.865,107.99,657300000.0
2008-01-30 15:50:00,107.99,108.01,107.925,107.955,781800000.0
2008-01-30 15:55:00,107.95,108.02,107.92,107.965,854500000.0
2008-01-30 16:00:00,107.965,108.01,107.885,107.9,639900000.0
2008-01-30 16:05:00,107.9,107.96,107.88,107.93,304900000.0
2008-01-30 16:10:00,107.93,108.0,107.905,107.99,292900000.0
2008-01-30 16:15:00,107.99,107.99,107.815,107.83,325300000.0
2008-01-30 16:20:00,107.83,107.99,107.83,107.98,271600000.0
2008-01-30 16:25:00,107.98,108.01,107.91,107.98,638600000.0
2008-01-30 16:30:00,107.98,108.02,107.855,107.88,437700000.0
2008-01-30 16:35:00,107.88,107.88,107.75,107.765,215400000.0
2008-01-30 16:40:00,107.77,107.895,107.74,107.87,325200000.0
2008-01-30 16:45:00,107.875,107.89,107.78,107.82,153300000.0
2008-01-30 16:50:00,107.82,107.99,107.805,107.99,219100000.0
2008-01-30 16:55:00,107.99,108.03,107.895,107.91,135400000.0
2008-01-30 17:00:00,107.915,107.93,107.695,107.74,421500000.0
2008-01-30 17:05:00,107.745,107.79,107.72,107.755,386200000.0
2008-01-30 17:10:00,107.755,107.825,107.755,107.78,354900000.0
2008-01-30 17:15:00,107.78,107.825,107.735,107.8,145400000.0
2008-01-30 17:20:00,107.81,107.82,107.785,107.785,108000000.0
2008-01-30 17:25:00,107.785,107.84,107.69,107.81,201700000.0
2008-01-30 17:30:00,107.81,107.81,107.67,107.765,241100000.0
2008-01-30 17:35:00,107.755,107.765,107.65,107.68,514700000.0
2008-01-30 17:40:00,107.68,107.71,107.67,107.69,620500000.0
2008-01-30 17:45:00,107.68,107.74,107.67,107.675,518900000.0
2008-01-30 17:50:00,107.67,107.77,107.67,107.74,267200000.0
2008-01-30 17:55:00,107.74,107.8,107.705,107.705,298300000.0
2008-01-30 18:00:00,107.71,107.86,107.7,107.805,295000000.0
2008-01-30 18:05:00,107.805,107.87,107.8,107.87,231400000.0
2008-01-30 18:10:00,107.86,107.89,107.815,107.835,116000000.0
2008-01-30 18:15:00,107.835,107.87,107.765,107.79,196500000.0
2008-01-30 18:20:00,107.79,107.87,107.775,107.81,215000000.0
2008-01-30 18:25:00,107.81,107.84,107.76,107.77,117100000.0
2008-01-30 18:30:00,107.77,107.83,107.745,107.81,75100000.0
2008-01-30 18:35:00,107.81,107.815,107.74,107.775,60200000.0
2008-01-30 18:40:00,107.78,107.81,107.735,107.79,209300000.0
2008-01-30 18:45:00,107.79,107.88,107.78,107.87,51800000.0
2008-01-30 18:50:00,107.87,107.95,107.85,107.9,174200000.0
2008-01-30 18:55:00,107.9,107.94,107.855,107.915,662200000.0
2008-01-30 19:00:00,107.915,107.93,107.865,107.865,966500000.0
2008-01-30 19:05:00,107.865,107.89,107.79,107.83,436700000.0
2008-01-30 19:10:00,107.83,107.88,107.805,107.85,418700000.0
2008-01-30 19:15:00,107.85,107.87,107.825,107.835,175900000.0
2008-01-30 19:20:00,107.835,107.86,107.81,107.86,275000000.0
2008-01-30 19:25:00,107.85,107.865,107.825,107.855,221600000.0
2008-01-30 19:30:00,107.855,107.855,107.785,107.81,216700000.0
2008-01-30 19:35:00,107.81,107.81,107.77,107.79,233300000.0
2008-01-30 19:40:00,107.795,107.84,107.795,107.84,266600000.0
2008-01-30 19:45:00,107.84,107.99,107.83,107.99,439700000.0
2008-01-30 19:50:00,107.975,108.0,107.915,107.935,407000000.0
2008-01-30 19:55:00,107.935,107.94,107.825,107.83,355200000.0
2008-01-30 20:00:00,107.83,107.92,107.825,107.88,215900000.0
2008-01-30 20:05:00,107.88,107.9,107.805,107.83,268800000.0
2008-01-30 20:10:00,107.83,107.88,107.79,107.88,391500000.0
2008-01-30 20:15:00,107.88,107.89,107.835,107.875,643200000.0
2008-01-30 20:20:00,107.875,107.92,107.85,107.875,277800000.0
2008-01-30 20:25:00,107.88,107.92,107.87,107.915,231100000.0
2008-01-30 20:30:00,107.91,107.97,107.895,107.895,188400000.0
2008-01-30 20:35:00,107.92,107.94,107.89,107.93,228600000.0
2008-01-30 20:40:00,107.93,107.93,107.87,107.87,392700000.0
2008-01-30 20:45:00,107.87,107.9,107.845,107.88,194400000.0
2008-01-30 20:50:00,107.865,107.96,107.83,107.93,208500000.0
2008-01-30 20:55:00,107.93,107.97,107.915,107.94,271800000.0
2008-01-30 21:00:00,107.945,107.96,107.855,107.905,421400000.0
2008-01-30 21:05:00,107.905,107.905,107.815,107.855,647200000.0
2008-01-30 21:10:00,107.855,108.01,107.835,107.94,2344399998.0
2008-01-30 21:15:00,107.98,108.31,107.98,108.11,3883900000.0
2008-01-30 21:20:00,108.11,108.56,108.1,108.54,2361700000.0
2008-01-30 21:25:00,108.54,108.55,108.25,108.28,2170300000.0
2008-01-30 21:30:00,108.28,108.31,107.82,107.85,1832800000.0
2008-01-30 21:35:00,107.85,108.04,107.75,107.96,1649200000.0
2008-01-30 21:40:00,107.96,108.18,107.95,108.06,1737400000.0
2008-01-30 21:45:00,108.07,108.07,107.86,108.015,1186600000.0
2008-01-30 21:50:00,108.02,108.15,107.99,108.1,1204900000.0
2008-01-30 21:55:00,108.1,108.305,108.085,108.18,1051000000.0
2008-01-30 22:00:00,108.18,108.41,108.16,108.33,687000000.0
2008-01-30 22:05:00,108.31,108.36,108.21,108.26,1268800000.0
2008-01-30 22:10:00,108.25,108.27,108.12,108.14,1338800000.0
2008-01-30 22:15:00,108.14,108.16,108.07,108.12,807800000.0
2008-01-30 22:20:00,108.11,108.19,108.08,108.15,942200000.0
2008-01-30 22:25:00,108.15,108.15,107.95,108.02,1027500000.0
2008-01-30 22:30:00,108.03,108.09,107.86,107.86,1404599999.0
2008-01-30 22:35:00,107.87,107.9,107.65,107.65,1680100008.0
2008-01-30 22:40:00,107.66,107.79,107.58,107.6,1619500000.0
2008-01-30 22:45:00,107.6,107.61,107.22,107.37,1443899999.0
2008-01-30 22:50:00,107.37,107.52,107.21,107.21,1044800000.0
2008-01-30 22:55:00,107.21,107.21,107.02,107.12,1133000000.0
2008-01-30 23:00:00,107.12,107.29,107.06,107.29,1337200001.0
2008-01-30 23:05:00,107.29,107.42,107.26,107.36,1148600008.0
2008-01-30 23:10:00,107.36,107.4,107.17,107.17,709100001.0
2008-01-30 23:15:00,107.19,107.24,107.12,107.14,620200001.0
2008-01-30 23:20:00,107.14,107.26,107.1,107.25,874100001.0
2008-01-30 23:25:00,107.25,107.29,107.23,107.26,500900001.0
2008-01-30 23:30:00,107.26,107.26,107.09,107.18,337500000.0
2008-01-30 23:35:00,107.18,107.24,107.16,107.16,433200000.0
2008-01-30 23:40:00,107.16,107.18,107.02,107.05,931700000.0
2008-01-30 23:45:00,107.05,107.07,106.885,106.94,609700000.0
2008-01-30 23:50:00,106.95,107.0,106.92,106.99,930500000.0
2008-01-30 23:55:00,106.99,107.03,106.89,106.89,704000000.0
2008-01-31 00:00:00,106.88,106.92,106.74,106.86,167800000.0
2008-01-31 00:05:00,106.86,106.93,106.79,106.83,175300000.0
2008-01-31 00:10:00,106.83,106.85,106.74,106.79,191800000.0
2008-01-31 00:15:00,106.79,106.82,106.71,106.72,497100000.0
2008-01-31 00:20:00,106.72,106.74,106.63,106.68,1161300000.0
2008-01-31 00:25:00,106.68,106.72,106.47,106.53,1014300000.0
2008-01-31 00:30:00,106.53,106.675,106.48,106.67,1478400000.0
2008-01-31 00:35:00,106.67,106.69,106.64,106.67,278500000.0
2008-01-31 00:40:00,106.67,106.705,106.625,106.65,701500000.0
2008-01-31 00:45:00,106.655,106.67,106.58,106.63,319900000.0
2008-01-31 00:50:00,106.63,106.77,106.62,106.76,996000000.0
2008-01-31 00:55:00,106.76,106.83,106.72,106.785,440600000.0
2008-01-31 01:00:00,106.785,106.81,106.735,106.735,496500000.0
2008-01-31 01:05:00,106.735,106.77,106.65,106.66,592900000.0
2008-01-31 01:10:00,106.66,106.68,106.61,106.63,364000000.0
2008-01-31 01:15:00,106.77,106.78,106.51,106.57,568800000.0
2008-01-31 01:20:00,106.57,106.59,106.485,106.49,912500000.0
2008-01-31 01:25:00,106.49,106.5,106.32,106.34,703900000.0
2008-01-31 01:30:00,106.33,106.51,106.29,106.47,486200000.0
2008-01-31 01:35:00,106.47,106.47,106.34,106.38,850500000.0
2008-01-31 01:40:00,106.38,106.42,106.31,106.4,839900000.0
2008-01-31 01:45:00,106.4,106.49,106.36,106.425,643400000.0
2008-01-31 01:50:00,106.425,106.565,106.4,106.53,1963400000.0
2008-01-31 01:55:00,106.53,106.675,106.53,106.67,2144500000.0
2008-01-31 02:00:00,106.67,106.74,106.67,106.73,1130100000.0
2008-01-31 02:05:00,106.73,106.845,106.725,106.735,1187200000.0
2008-01-31 02:10:00,106.73,106.83,106.73,106.77,805800000.0
2008-01-31 02:15:00,106.775,106.78,106.69,106.755,837500000.0
2008-01-31 02:20:00,106.755,106.795,106.725,106.79,1180300000.0
2008-01-31 02:25:00,106.785,106.835,106.77,106.825,767000000.0
2008-01-31 02:30:00,106.825,106.83,106.78,106.79,426500000.0
2008-01-31 02:35:00,106.785,106.85,106.78,106.785,893700000.0
2008-01-31 02:40:00,106.785,106.86,106.785,106.84,854800000.0
2008-01-31 02:45:00,106.84,106.86,106.74,106.74,1521100001.0
2008-01-31 02:50:00,106.74,106.8,106.71,106.78,1479300000.0
2008-01-31 02:55:00,106.76,106.935,106.75,106.86,1200500000.0
2008-01-31 03:00:00,106.855,106.94,106.81,106.87,1312300000.0
2008-01-31 03:05:00,106.875,107.03,106.86,106.995,642300000.0
2008-01-31 03:10:00,107.0,107.125,106.97,107.0,749000000.0
2008-01-31 03:15:00,107.0,107.085,106.95,107.02,2038800000.0
2008-01-31 03:20:00,107.02,107.09,106.98,106.995,990000000.0
2008-01-31 03:25:00,106.995,107.03,106.975,107.03,725100000.0
2008-01-31 03:30:00,107.03,107.09,107.015,107.045,655300000.0
2008-01-31 03:35:00,107.05,107.07,106.91,106.91,641100000.0
2008-01-31 03:40:00,106.91,106.98,106.89,106.925,449900000.0
2008-01-31 03:45:00,106.925,107.0,106.92,107.0,163400000.0
2008-01-31 03:50:00,107.0,107.01,106.94,106.97,126600000.0
2008-01-31 03:55:00,106.97,107.09,106.965,107.045,222300000.0
2008-01-31 04:00:00,107.045,107.09,107.01,107.01,469300000.0
2008-01-31 04:05:00,107.01,107.02,106.99,107.0,476900000.0
2008-01-31 04:10:00,106.995,107.0,106.92,106.95,332300000.0
2008-01-31 04:15:00,106.95,106.97,106.84,106.91,427000000.0
2008-01-31 04:20:00,106.9,106.93,106.88,106.91,715600000.0
2008-01-31 04:25:00,106.91,106.94,106.91,106.925,58600000.0
2008-01-31 04:30:00,106.925,106.925,106.87,106.92,400100000.0
2008-01-31 04:35:00,106.92,106.925,106.87,106.89,617300000.0
2008-01-31 04:40:00,106.885,106.93,106.865,106.92,81000000.0
2008-01-31 04:45:00,106.92,106.94,106.905,106.92,93600000.0
2008-01-31 04:50:00,106.92,106.93,106.875,106.93,131900000.0
2008-01-31 04:55:00,106.93,106.96,106.82,106.83,171100000.0
2008-01-31 05:00:00,106.82,106.83,106.785,106.785,155200000.0
2008-01-31 05:05:00,106.785,106.87,106.78,106.85,405400000.0
2008-01-31 05:10:00,106.825,106.85,106.81,106.84,310800000.0
2008-01-31 05:15:00,106.84,106.84,106.73,106.75,460200000.0
2008-01-31 05:20:00,106.75,106.75,106.63,106.71,398800000.0
2008-01-31 05:25:00,106.71,106.71,106.6,106.675,1060600000.0
2008-01-31 05:30:00,106.675,106.78,106.65,106.735,735400000.0
2008-01-31 05:35:00,106.735,106.75,106.7,106.715,983300000.0
2008-01-31 05:40:00,106.715,106.73,106.7,106.71,1163000000.0
2008-01-31 05:45:00,106.71,106.77,106.7,106.74,426200000.0
2008-01-31 05:50:00,106.74,106.79,106.71,106.78,243100000.0
2008-01-31 05:55:00,106.78,106.84,106.77,106.83,590500000.0
2008-01-31 06:00:00,106.83,106.88,106.81,106.85,407100000.0
2008-01-31 06:05:00,106.85,106.92,106.81,106.9,940900000.0
2008-01-31 06:10:00,106.9,106.93,106.87,106.87,454300000.0
2008-01-31 06:15:00,106.87,107.035,106.87,107.005,922700000.0
2008-01-31 06:20:00,107.005,107.05,106.95,107.035,1129400000.0
2008-01-31 06:25:00,107.035,107.035,106.95,106.975,383400000.0
2008-01-31 06:30:00,106.975,107.005,106.935,106.95,1182100000.0
2008-01-31 06:35:00,106.955,106.975,106.91,106.93,1347400000.0
2008-01-31 06:40:00,106.93,106.98,106.92,106.925,810000000.0
2008-01-31 06:45:00,106.93,106.98,106.93,106.98,389500000.0
2008-01-31 06:50:00,106.98,107.0,106.975,106.99,260100000.0
2008-01-31 06:55:00,106.99,107.01,106.92,106.955,1082100000.0
2008-01-31 07:00:00,106.955,106.98,106.88,106.88,2084900000.0
2008-01-31 07:05:00,106.88,106.97,106.875,106.95,259800000.0
2008-01-31 07:10:00,106.95,106.99,106.945,106.955,410000000.0
2008-01-31 07:15:00,106.96,107.015,106.96,106.965,724500000.0
2008-01-31 07:20:00,106.965,107.02,106.96,106.99,661200000.0
2008-01-31 07:25:00,106.99,106.99,106.91,106.925,974200000.0
2008-01-31 07:30:00,106.925,107.0,106.925,106.97,956000000.0
2008-01-31 07:35:00,106.97,107.04,106.965,107.02,282700000.0
2008-01-31 07:40:00,107.02,107.02,106.925,106.94,345400000.0
2008-01-31 07:45:00,106.94,106.945,106.9,106.945,216100000.0
2008-01-31 07:50:00,106.945,106.97,106.915,106.935,75100000.0
2008-01-31 07:55:00,106.935,106.975,106.92,106.965,195400000.0
2008-01-31 08:00:00,106.965,106.98,106.935,106.945,1856000000.0
2008-01-31 08:05:00,106.945,106.98,106.925,106.96,916600000.0
2008-01-31 08:10:00,106.96,107.045,106.89,106.935,3208200000.0
2008-01-31 08:15:00,106.935,107.04,106.93,106.965,1872100000.0
2008-01-31 08:20:00,106.965,107.015,106.845,107.015,1411200000.0
2008-01-31 08:25:00,107.015,107.175,107.015,107.145,2222400000.0
2008-01-31 08:30:00,107.145,107.155,107.07,107.075,1162200000.0
2008-01-31 08:35:00,107.075,107.11,107.045,107.08,1211700000.0
2008-01-31 08:40:00,107.08,107.105,107.035,107.08,688400000.0
2008-01-31 08:45:00,107.08,107.085,107.02,107.055,1252900000.0
2008-01-31 08:50:00,107.055,107.15,107.055,107.14,2212700000.0
2008-01-31 08:55:00,107.145,107.25,107.135,107.165,2537500000.0
2008-01-31 09:00:00,107.165,107.215,107.085,107.155,1284400000.0
2008-01-31 09:05:00,107.155,107.31,107.155,107.24,2524100000.0
2008-01-31 09:10:00,107.235,107.4,107.21,107.29,1532000000.0
2008-01-31 09:15:00,107.29,107.305,107.225,107.23,1682500000.0
2008-01-31 09:20:00,107.23,107.24,107.085,107.095,2250400000.0
2008-01-31 09:25:00,107.095,107.255,107.095,107.215,1240800000.0
2008-01-31 09:30:00,107.215,107.305,107.205,107.285,1163500000.0
2008-01-31 09:35:00,107.285,107.31,107.23,107.255,1473000001.0
2008-01-31 09:40:00,107.255,107.39,107.245,107.385,2577400000.0
2008-01-31 09:45:00,107.385,107.425,107.32,107.415,1028600000.0
2008-01-31 09:50:00,107.415,107.435,107.185,107.2,2080900000.0
2008-01-31 09:55:00,107.2,107.24,107.175,107.24,3032800000.0
2008-01-31 10:00:00,107.24,107.29,107.155,107.215,2888100000.0
2008-01-31 10:05:00,107.215,107.315,107.165,107.305,2178100001.0
2008-01-31 10:10:00,107.29,107.315,107.23,107.255,2004900000.0
2008-01-31 10:15:00,107.255,107.315,107.245,107.285,1950000000.0
2008-01-31 10:20:00,107.285,107.315,107.225,107.235,2554300000.0
2008-01-31 10:25:00,107.235,107.305,107.15,107.215,992500000.0
2008-01-31 10:30:00,107.215,107.275,107.215,107.275,353200000.0
2008-01-31 10:35:00,107.27,107.325,107.25,107.265,434300000.0
2008-01-31 10:40:00,107.265,107.29,107.165,107.185,503000000.0
2008-01-31 10:45:00,107.185,107.2,107.135,107.14,1046800000.0
2008-01-31 10:50:00,107.14,107.155,107.025,107.035,910600000.0
2008-01-31 10:55:00,107.04,107.205,107.015,107.205,864800000.0
2008-01-31 11:00:00,107.205,107.32,107.115,107.125,1343200000.0
2008-01-31 11:05:00,107.125,107.135,107.065,107.075,737600000.0
2008-01-31 11:10:00,107.07,107.135,106.945,106.945,659800000.0
2008-01-31 11:15:00,106.935,106.98,106.845,106.845,317000000.0
2008-01-31 11:20:00,106.845,106.865,106.795,106.8,787200000.0
2008-01-31 11:25:00,106.805,106.94,106.795,106.87,1224600000.0
2008-01-31 11:30:00,106.87,106.91,106.785,106.87,1213800000.0
2008-01-31 11:35:00,106.87,107.02,106.87,107.005,2113600001.0
2008-01-31 11:40:00,107.005,107.07,106.975,106.985,568400000.0
2008-01-31 11:45:00,106.985,107.0,106.895,106.9,1118100000.0
2008-01-31 11:50:00,106.9,107.025,106.895,106.995,976500000.0
2008-01-31 11:55:00,107.005,107.175,107.005,107.15,854800000.0
2008-01-31 12:00:00,107.15,107.195,107.035,107.045,1159900000.0
2008-01-31 12:05:00,107.045,107.1,107.005,107.015,988600000.0
2008-01-31 12:10:00,107.025,107.12,106.895,106.935,1870200000.0
2008-01-31 12:15:00,106.935,107.01,106.915,106.94,693400000.0
2008-01-31 12:20:00,106.94,107.095,106.935,107.055,908500000.0
2008-01-31 12:25:00,107.055,107.18,107.035,107.17,665100000.0
2008-01-31 12:30:00,107.17,107.205,107.055,107.055,951100000.0
2008-01-31 12:35:00,107.055,107.095,106.99,106.99,289900000.0
2008-01-31 12:40:00,106.99,107.03,106.975,107.03,269800000.0
2008-01-31 12:45:00,107.03,107.05,106.96,106.965,440000000.0
2008-01-31 12:50:00,106.965,107.055,106.95,106.995,595000000.0
2008-01-31 12:55:00,106.995,106.995,106.935,106.95,541600000.0
2008-01-31 13:00:00,106.95,106.975,106.885,106.915,604499999.0
2008-01-31 13:05:00,106.915,106.94,106.805,106.815,220800000.0
2008-01-31 13:10:00,106.815,106.895,106.8,106.815,180500000.0
2008-01-31 13:15:00,106.815,106.845,106.705,106.715,449700000.0
2008-01-31 13:20:00,106.7,106.71,106.57,106.68,327700000.0
2008-01-31 13:25:00,106.68,106.77,106.68,106.725,195700000.0
2008-01-31 13:30:00,106.725,106.82,106.645,106.665,404800000.0
2008-01-31 13:35:00,106.67,106.675,106.465,106.535,592000000.0
2008-01-31 13:40:00,106.535,106.58,106.435,106.57,356500000.0
2008-01-31 13:45:00,106.54,106.56,106.425,106.44,247900000.0
2008-01-31 13:50:00,106.445,106.47,106.365,106.42,403400000.0
2008-01-31 13:55:00,106.415,106.45,106.31,106.33,638000000.0
2008-01-31 14:00:00,106.33,106.4,106.31,106.39,476300000.0
2008-01-31 14:05:00,106.385,106.43,106.345,106.425,271400000.0
2008-01-31 14:10:00,106.42,106.435,106.305,106.34,351200000.0
2008-01-31 14:15:00,106.34,106.36,106.225,106.26,468400000.0
2008-01-31 14:20:00,106.26,106.305,106.2,106.285,667600000.0
2008-01-31 14:25:00,106.295,106.355,106.24,106.25,364400000.0
2008-01-31 14:30:00,106.25,106.415,106.24,106.365,1008600000.0
2008-01-31 14:35:00,106.365,106.39,106.335,106.37,530700000.0
2008-01-31 14:40:00,106.37,106.47,106.315,106.355,704100000.0
2008-01-31 14:45:00,106.355,106.395,106.265,106.275,641600000.0
2008-01-31 14:50:00,106.26,106.27,106.165,106.165,940000000.0
2008-01-31 14:55:00,106.165,106.255,106.135,106.205,512800000.0
2008-01-31 15:00:00,106.205,106.24,106.11,106.175,457000000.0
2008-01-31 15:05:00,106.175,106.305,106.145,106.265,249200000.0
2008-01-31 15:10:00,106.265,106.375,106.26,106.36,485600000.0
2008-01-31 15:15:00,106.36,106.395,106.265,106.285,1880800000.0
2008-01-31 15:20:00,106.285,106.285,106.195,106.225,2089500000.0
2008-01-31 15:25:00,106.225,106.255,106.135,106.145,2038100000.0
2008-01-31 15:30:00,106.125,106.125,105.555,105.555,2480100000.0
2008-01-31 15:35:00,105.585,105.655,105.305,105.545,896800000.0
2008-01-31 15:40:00,105.545,105.62,105.465,105.55,366800000.0
2008-01-31 15:45:00,105.55,105.57,105.44,105.5,342200000.0
2008-01-31 15:50:00,105.505,105.545,105.455,105.49,476700000.0
2008-01-31 15:55:00,105.505,105.58,105.38,105.39,297800000.0
2008-01-31 16:00:00,105.39,105.415,105.195,105.28,422400000.0
2008-01-31 16:05:00,105.28,105.485,105.27,105.43,404100000.0
2008-01-31 16:10:00,105.43,105.485,105.355,105.43,957500000.0
2008-01-31 16:15:00,105.425,105.495,105.295,105.325,739600000.0
2008-01-31 16:20:00,105.325,105.325,105.085,105.105,934900000.0
2008-01-31 16:25:00,105.1,105.2,105.04,105.075,617300000.0
2008-01-31 16:30:00,105.075,105.17,105.04,105.16,658700000.0
2008-01-31 16:35:00,105.165,105.285,105.15,105.21,332800000.0
2008-01-31 16:40:00,105.215,105.3,105.2,105.21,342000000.0
2008-01-31 16:45:00,105.21,105.24,105.085,105.175,448700000.0
2008-01-31 16:50:00,105.175,105.225,105.09,105.175,358700000.0
2008-01-31 16:55:00,105.175,105.385,105.125,105.37,661200000.0
2008-01-31 17:00:00,105.37,105.47,105.235,105.27,540400000.0
2008-01-31 17:05:00,105.275,105.455,105.245,105.445,668300000.0
2008-01-31 17:10:00,105.445,105.69,105.435,105.66,562800000.0
2008-01-31 17:15:00,105.66,105.665,105.44,105.45,520600000.0
2008-01-31 17:20:00,105.45,105.475,105.34,105.355,1166500000.0
2008-01-31 17:25:00,105.355,105.625,105.335,105.625,1032900000.0
2008-01-31 17:30:00,105.625,105.635,105.465,105.55,737200000.0
2008-01-31 17:35:00,105.55,105.56,105.4,105.425,419400000.0
2008-01-31 17:40:00,105.425,105.485,105.22,105.22,410300000.0
2008-01-31 17:45:00,105.22,105.315,105.175,105.275,763500000.0
2008-01-31 17:50:00,105.275,105.355,105.155,105.355,829100000.0
2008-01-31 17:55:00,105.355,105.485,105.305,105.425,780399999.0
2008-01-31 18:00:00,105.42,105.88,105.385,105.85,969400000.0
2008-01-31 18:05:00,105.845,105.845,105.685,105.7,771000000.0
2008-01-31 18:10:00,105.7,105.725,105.605,105.655,607900000.0
2008-01-31 18:15:00,105.69,105.885,105.68,105.835,633100000.0
2008-01-31 18:20:00,105.835,106.01,105.775,105.975,793200000.0
2008-01-31 18:25:00,105.975,106.3,105.935,106.185,998200000.0
2008-01-31 18:30:00,106.195,106.315,106.095,106.11,1007800000.0
2008-01-31 18:35:00,106.11,106.145,105.925,105.975,599000000.0
2008-01-31 18:40:00,105.975,106.09,105.9,106.085,676700000.0
2008-01-31 18:45:00,106.08,106.33,106.08,106.245,881000000.0
2008-01-31 18:50:00,106.245,106.555,106.21,106.535,1159700000.0
2008-01-31 18:55:00,106.545,106.545,106.37,106.515,1874100000.0
2008-01-31 19:00:00,106.515,106.575,106.455,106.475,1276900000.0
2008-01-31 19:05:00,106.475,106.48,106.275,106.29,1657800000.0
2008-01-31 19:10:00,106.29,106.395,106.25,106.385,1447300000.0
2008-01-31 19:15:00,106.37,106.385,106.25,106.255,1261400000.0
2008-01-31 19:20:00,106.255,106.315,106.185,106.205,1020400000.0
2008-01-31 19:25:00,106.205,106.255,106.075,106.245,1735800000.0
2008-01-31 19:30:00,106.245,106.275,106.135,106.14,773100000.0
2008-01-31 19:35:00,106.14,106.145,106.055,106.13,1189200000.0
2008-01-31 19:40:00,106.13,106.245,106.13,106.21,917600000.0
2008-01-31 19:45:00,106.21,106.255,106.185,106.225,817300000.0
2008-01-31 19:50:00,106.225,106.225,105.995,106.015,1233100000.0
2008-01-31 19:55:00,106.015,106.085,105.985,106.085,1085800000.0
2008-01-31 20:00:00,106.08,106.135,106.01,106.065,787000000.0
2008-01-31 20:05:00,106.07,106.095,105.975,106.015,1151400000.0
2008-01-31 20:10:00,106.015,106.095,106.005,106.025,1625300000.0
2008-01-31 20:15:00,106.025,106.045,105.965,106.015,1136300000.0
2008-01-31 20:20:00,106.015,106.025,105.935,105.975,1326500000.0
2008-01-31 20:25:00,105.97,106.085,105.97,106.085,953600000.0
2008-01-31 20:30:00,106.085,106.145,106.085,106.125,680900000.0
2008-01-31 20:35:00,106.125,106.255,106.125,106.225,659300000.0
2008-01-31 20:40:00,106.225,106.255,106.195,106.205,812100000.0
2008-01-31 20:45:00,106.2,106.245,106.145,106.235,1114000000.0
2008-01-31 20:50:00,106.235,106.255,106.205,106.235,1930900000.0
2008-01-31 20:55:00,106.235,106.235,106.125,106.14,1098200000.0
2008-01-31 21:00:00,106.135,106.185,106.085,106.085,673500000.0
2008-01-31 21:05:00,106.085,106.115,106.015,106.025,1297900000.0
2008-01-31 21:10:00,106.025,106.165,106.025,106.135,1114500000.0
2008-01-31 21:15:00,106.135,106.295,106.125,106.285,1059900000.0
2008-01-31 21:20:00,106.285,106.285,106.145,106.155,1495700000.0
2008-01-31 21:25:00,106.145,106.145,106.025,106.125,1231800000.0
2008-01-31 21:30:00,106.125,106.135,106.015,106.075,1127100000.0
2008-01-31 21:35:00,106.075,106.125,105.945,106.015,1629200000.0
2008-01-31 21:40:00,106.005,106.045,105.955,105.98,1489500000.0
2008-01-31 21:45:00,105.98,106.025,105.925,105.93,1263900000.0
2008-01-31 21:50:00,105.93,105.995,105.915,105.935,1236100000.0
2008-01-31 21:55:00,105.93,106.005,105.92,105.975,1108100000.0
2008-01-31 22:00:00,105.965,106.095,105.935,106.025,1607100000.0
2008-01-31 22:05:00,106.025,106.135,106.005,106.12,1421100000.0
2008-01-31 22:10:00,106.12,106.215,106.095,106.195,1742299997.0
2008-01-31 22:15:00,106.195,106.205,106.085,106.095,1518399997.0
2008-01-31 22:20:00,106.095,106.245,106.065,106.235,1963000000.0
2008-01-31 22:25:00,106.235,106.255,106.18,106.225,1803600000.0
2008-01-31 22:30:00,106.225,106.28,106.145,106.165,2767299998.0
2008-01-31 22:35:00,106.165,106.245,106.155,106.235,1814899997.0
2008-01-31 22:40:00,106.23,106.355,106.225,106.325,1922599998.0
2008-01-31 22:45:00,106.305,106.345,106.285,106.305,1392800000.0
2008-01-31 22:50:00,106.305,106.305,105.735,105.81,2920600000.0
2008-01-31 22:55:00,105.81,106.055,105.805,105.865,2274600000.0
2008-01-31 23:00:00,105.86,106.03,105.835,106.03,2874300000.0
2008-01-31 23:05:00,106.03,106.11,106.0,106.045,1833700001.0
2008-01-31 23:10:00,106.045,106.07,105.955,105.97,986300000.0
2008-01-31 23:15:00,105.965,106.035,105.965,106.015,963200000.0
2008-01-31 23:20:00,106.015,106.025,105.93,105.985,706000000.0
2008-01-31 23:25:00,105.99,106.185,105.985,106.14,397700000.0
2008-01-31 23:30:00,106.14,106.195,106.08,106.19,821000000.0
2008-01-31 23:35:00,106.19,106.205,106.14,106.15,1059200000.0
2008-01-31 23:40:00,106.15,106.17,106.11,106.15,501600000.0
2008-01-31 23:45:00,106.15,106.155,106.08,106.09,227400000.0
2008-01-31 23:50:00,106.085,106.12,106.06,106.12,320400000.0
2008-01-31 23:55:00,106.13,106.135,106.06,106.06,577400000.0
2008-02-01 00:00:00,106.06,106.2,106.06,106.18,367200000.0
2008-02-01 00:05:00,106.015,106.24,106.015,106.04,219400000.0
2008-02-01 00:10:00,106.04,106.14,105.985,106.14,190500000.0
2008-02-01 00:15:00,106.12,106.13,106.03,106.05,168900000.0
2008-02-01 00:20:00,106.04,106.085,105.98,106.01,345600000.0
2008-02-01 00:25:00,106.01,106.04,105.98,106.03,145100000.0
2008-02-01 00:30:00,106.03,106.08,106.03,106.07,118100000.0
2008-02-01 00:35:00,106.07,106.09,106.05,106.07,100800000.0
2008-02-01 00:40:00,106.04,106.22,106.03,106.04,756100000.0
2008-02-01 00:45:00,106.04,106.09,106.04,106.065,179900000.0
2008-02-01 00:50:00,106.065,106.11,106.015,106.05,183500000.0
2008-02-01 00:55:00,106.05,106.11,106.04,106.1,473100000.0
2008-02-01 01:00:00,106.095,106.22,106.09,106.19,1178600000.0
2008-02-01 01:05:00,106.215,106.25,106.19,106.25,1020000000.0
2008-02-01 01:10:00,106.25,106.34,106.22,106.3,464500000.0
2008-02-01 01:15:00,106.31,106.33,106.27,106.27,807300000.0
2008-02-01 01:20:00,106.27,106.36,106.265,106.34,434400000.0
2008-02-01 01:25:00,106.34,106.34,106.28,106.34,883500000.0
2008-02-01 01:30:00,106.34,106.37,106.3,106.305,408300000.0
2008-02-01 01:35:00,106.305,106.31,106.18,106.185,1358300000.0
2008-02-01 01:40:00,106.185,106.23,106.18,106.2,703500000.0
2008-02-01 01:45:00,106.2,106.21,106.13,106.17,770400000.0
2008-02-01 01:50:00,106.17,106.17,106.06,106.12,719500000.0
2008-02-01 01:55:00,106.12,106.15,106.06,106.06,425400000.0
2008-02-01 02:00:00,106.06,106.18,106.05,106.18,592600000.0
2008-02-01 02:05:00,106.17,106.22,106.14,106.22,300100000.0
2008-02-01 02:10:00,106.22,106.235,106.18,106.23,585000000.0
2008-02-01 02:15:00,106.23,106.23,106.09,106.17,1032800000.0
2008-02-01 02:20:00,106.17,106.26,106.145,106.23,527700000.0
2008-02-01 02:25:00,106.23,106.24,106.19,106.215,732700000.0
2008-02-01 02:30:00,106.22,106.315,106.21,106.27,1684000000.0
2008-02-01 02:35:00,106.27,106.28,106.205,106.24,1391700000.0
2008-02-01 02:40:00,106.24,106.24,106.18,106.195,1453200000.0
2008-02-01 02:45:00,106.195,106.23,106.17,106.205,1287400000.0
2008-02-01 02:50:00,106.21,106.25,106.16,106.19,1531300000.0
2008-02-01 02:55:00,106.21,106.24,106.13,106.145,1432600000.0
2008-02-01 03:00:00,106.14,106.15,106.045,106.11,2606500000.0
2008-02-01 03:05:00,106.11,106.11,106.01,106.08,2797600000.0
2008-02-01 03:10:00,106.07,106.145,106.065,106.14,1843500002.0
2008-02-01 03:15:00,106.14,106.16,106.12,106.16,833800000.0
2008-02-01 03:20:00,106.155,106.22,106.15,106.185,1115800000.0
2008-02-01 03:25:00,106.185,106.19,106.13,106.145,1544900000.0
2008-02-01 03:30:00,106.145,106.165,106.135,106.145,1076300000.0
2008-02-01 03:35:00,106.145,106.19,106.13,106.14,2057600000.0
2008-02-01 03:40:00,106.14,106.19,106.09,106.18,1730400000.0
2008-02-01 03:45:00,106.18,106.2,106.17,106.19,242000000.0
2008-02-01 03:50:00,106.19,106.2,106.155,106.155,453300000.0
2008-02-01 03:55:00,106.155,106.18,106.15,106.17,732100000.0
2008-02-01 04:00:00,106.17,106.18,106.105,106.115,1099600000.0
2008-02-01 04:05:00,106.115,106.16,106.09,106.12,1451300000.0
2008-02-01 04:10:00,106.12,106.14,106.11,106.115,1313600000.0
2008-02-01 04:15:00,106.115,106.19,106.11,106.175,1747700000.0
2008-02-01 04:20:00,106.17,106.22,106.17,106.21,967200000.0
2008-02-01 04:25:00,106.21,106.22,106.185,106.185,1246100000.0
2008-02-01 04:30:00,106.19,106.19,106.175,106.18,658200000.0
2008-02-01 04:35:00,106.18,106.2,106.17,106.18,886500000.0
2008-02-01 04:40:00,106.18,106.2,106.165,106.165,416100000.0
2008-02-01 04:45:00,106.17,106.18,106.17,106.18,534200000.0
2008-02-01 04:50:00,106.18,106.18,106.145,106.155,551100000.0
2008-02-01 04:55:00,106.16,106.16,106.13,106.15,699100000.0
2008-02-01 05:00:00,106.145,106.22,106.13,106.21,1244900000.0
2008-02-01 05:05:00,106.21,106.24,106.195,106.205,345400000.0
2008-02-01 05:10:00,106.22,106.225,106.2,106.225,575000000.0
2008-02-01 05:15:00,106.225,106.295,106.22,106.27,730100000.0
2008-02-01 05:20:00,106.27,106.27,106.215,106.215,429700000.0
2008-02-01 05:25:00,106.23,106.33,106.18,106.3,1328700000.0
2008-02-01 05:30:00,106.3,106.305,106.2,106.2,1447400000.0
2008-02-01 05:35:00,106.2,106.225,106.19,106.21,592900000.0
2008-02-01 05:40:00,106.21,106.22,106.15,106.16,840000000.0
2008-02-01 05:45:00,106.16,106.18,106.09,106.095,814600000.0
2008-02-01 05:50:00,106.095,106.15,106.08,106.145,1106500000.0
2008-02-01 05:55:00,106.15,106.175,106.11,106.12,1562600000.0
2008-02-01 06:00:00,106.12,106.14,106.07,106.07,1121900000.0
2008-02-01 06:05:00,106.07,106.08,106.04,106.06,626100000.0
2008-02-01 06:10:00,106.06,106.085,106.015,106.055,1232700000.0
2008-02-01 06:15:00,106.055,106.1,106.05,106.09,688700000.0
2008-02-01 06:20:00,106.09,106.13,106.085,106.1,602200000.0
2008-02-01 06:25:00,106.1,106.115,106.065,106.07,1372900000.0
2008-02-01 06:30:00,106.07,106.14,106.065,106.14,1192000000.0
2008-02-01 06:35:00,106.14,106.15,106.105,106.11,1159100000.0
2008-02-01 06:40:00,106.11,106.16,106.07,106.15,1378099999.0
2008-02-01 06:45:00,106.15,106.2,106.15,106.185,1351400000.0
2008-02-01 06:50:00,106.185,106.2,106.15,106.165,1259700000.0
2008-02-01 06:55:00,106.165,106.19,106.165,106.19,836000000.0
2008-02-01 07:00:00,106.19,106.2,106.15,106.165,1053100000.0
2008-02-01 07:05:00,106.165,106.175,106.15,106.16,796400000.0
2008-02-01 07:10:00,106.16,106.16,106.14,106.15,976400000.0
2008-02-01 07:15:00,106.15,106.16,106.11,106.14,1170900000.0
2008-02-01 07:20:00,106.14,106.15,106.1,106.1,373500000.0
2008-02-01 07:25:00,106.1,106.13,106.09,106.11,254800000.0
2008-02-01 07:30:00,106.11,106.14,106.11,106.11,253800000.0
2008-02-01 07:35:00,106.11,106.16,106.105,106.14,281000000.0
2008-02-01 07:40:00,106.15,106.18,106.14,106.17,1094800000.0
2008-02-01 07:45:00,106.17,106.17,106.115,106.155,1027900000.0
2008-02-01 07:50:00,106.155,106.16,106.115,106.145,676600000.0
2008-02-01 07:55:00,106.145,106.18,106.12,106.15,979400000.0
2008-02-01 08:00:00,106.15,106.15,106.09,106.115,1494100000.0
2008-02-01 08:05:00,106.115,106.135,106.1,106.1,696600000.0
2008-02-01 08:10:00,106.1,106.12,106.07,106.1,785100000.0
2008-02-01 08:15:00,106.1,106.12,106.045,106.045,624000000.0
2008-02-01 08:20:00,106.05,106.07,105.9,105.9,1714100000.0
2008-02-01 08:25:00,105.9,106.0,105.9,105.975,578300000.0
2008-02-01 08:30:00,105.975,106.08,105.965,106.05,1039900000.0
2008-02-01 08:35:00,106.05,106.11,106.03,106.09,262000000.0
2008-02-01 08:40:00,106.09,106.17,106.09,106.15,891300000.0
2008-02-01 08:45:00,106.15,106.18,106.1,106.14,1407300000.0
2008-02-01 08:50:00,106.14,106.16,106.06,106.095,544400000.0
2008-02-01 08:55:00,106.1,106.225,106.095,106.2,1122699999.0
2008-02-01 09:00:00,106.205,106.21,106.13,106.13,1009400000.0
2008-02-01 09:05:00,106.13,106.2,106.115,106.155,1411900000.0
2008-02-01 09:10:00,106.155,106.215,106.145,106.215,1570800000.0
2008-02-01 09:15:00,106.215,106.245,106.205,106.225,744900000.0
2008-02-01 09:20:00,106.225,106.265,106.185,106.215,476700000.0
2008-02-01 09:25:00,106.215,106.225,106.085,106.105,1061700000.0
2008-02-01 09:30:00,106.105,106.25,106.105,106.235,1149700000.0
2008-02-01 09:35:00,106.235,106.25,106.175,106.175,1518800000.0
2008-02-01 09:40:00,106.175,106.29,106.165,106.265,1415200000.0
2008-02-01 09:45:00,106.275,106.31,106.195,106.2,1910300000.0
2008-02-01 09:50:00,106.2,106.315,106.195,106.305,1282500000.0
2008-02-01 09:55:00,106.305,106.36,106.255,106.265,1817300000.0
2008-02-01 10:00:00,106.265,106.31,106.215,106.275,1280000000.0
2008-02-01 10:05:00,106.275,106.325,106.275,106.325,2249100000.0
2008-02-01 10:10:00,106.325,106.565,106.32,106.535,2589799999.0
2008-02-01 10:15:00,106.535,106.565,106.51,106.55,747600000.0
2008-02-01 10:20:00,106.55,106.565,106.465,106.47,1238399999.0
2008-02-01 10:25:00,106.47,106.515,106.45,106.48,440200000.0
2008-02-01 10:30:00,106.48,106.495,106.425,106.46,1631300000.0
2008-02-01 10:35:00,106.455,106.47,106.355,106.355,946100000.0
2008-02-01 10:40:00,106.345,106.375,106.325,106.365,1374800000.0
2008-02-01 10:45:00,106.365,106.37,106.245,106.255,993400000.0
2008-02-01 10:50:00,106.265,106.31,106.24,106.285,940300000.0
2008-02-01 10:55:00,106.28,106.415,106.275,106.4,729800000.0
2008-02-01 11:00:00,106.4,106.475,106.39,106.455,549800000.0
2008-02-01 11:05:00,106.455,106.46,106.395,106.41,917600000.0
2008-02-01 11:10:00,106.41,106.51,106.405,106.495,576500000.0
2008-02-01 11:15:00,106.495,106.51,106.42,106.455,307500000.0
2008-02-01 11:20:00,106.45,106.51,106.425,106.475,751600000.0
2008-02-01 11:25:00,106.47,106.53,106.42,106.48,601300000.0
2008-02-01 11:30:00,106.48,106.51,106.405,106.51,326000000.0
2008-02-01 11:35:00,106.52,106.61,106.475,106.55,629700000.0
2008-02-01 11:40:00,106.55,106.64,106.52,106.55,421700000.0
2008-02-01 11:45:00,106.55,106.63,106.515,106.63,316600000.0
2008-02-01 11:50:00,106.615,106.76,106.61,106.66,592300000.0
2008-02-01 11:55:00,106.655,106.69,106.61,106.625,362700000.0
2008-02-01 12:00:00,106.625,106.65,106.585,106.585,346500000.0
2008-02-01 12:05:00,106.59,106.62,106.565,106.57,288100000.0
2008-02-01 12:10:00,106.565,106.65,106.53,106.64,299900000.0
2008-02-01 12:15:00,106.64,106.65,106.485,106.49,303400000.0
2008-02-01 12:20:00,106.49,106.56,106.465,106.5,225000000.0
2008-02-01 12:25:00,106.5,106.595,106.475,106.58,174300000.0
2008-02-01 12:30:00,106.58,106.59,106.54,106.54,202600000.0
2008-02-01 12:35:00,106.54,106.6,106.53,106.6,295700000.0
2008-02-01 12:40:00,106.6,106.63,106.57,106.6,120900000.0
2008-02-01 12:45:00,106.6,106.61,106.575,106.61,74700000.0
2008-02-01 12:50:00,106.61,106.65,106.595,106.61,34800000.0
2008-02-01 12:55:00,106.61,106.63,106.495,106.495,368700000.0
2008-02-01 13:00:00,106.5,106.565,106.465,106.475,1000600000.0
2008-02-01 13:05:00,106.48,106.51,106.48,106.5,437400000.0
2008-02-01 13:10:00,106.5,106.53,106.485,106.495,314000000.0
2008-02-01 13:15:00,106.5,106.52,106.49,106.52,106500000.0
2008-02-01 13:20:00,106.52,106.53,106.495,106.495,45100000.0
2008-02-01 13:25:00,106.495,106.53,106.46,106.53,317000000.0
2008-02-01 13:30:00,106.53,106.84,106.53,106.785,949900000.0
2008-02-01 13:35:00,106.785,106.85,106.69,106.805,740600000.0
2008-02-01 13:40:00,106.795,106.85,106.74,106.76,986200000.0
2008-02-01 13:45:00,106.75,106.85,106.71,106.82,291700000.0
2008-02-01 13:50:00,106.82,106.84,106.755,106.825,848600000.0
2008-02-01 13:55:00,106.83,106.905,106.8,106.88,785400000.0
2008-02-01 14:00:00,106.88,106.91,106.785,106.785,909100000.0
2008-02-01 14:05:00,106.785,106.82,106.755,106.76,355400000.0
2008-02-01 14:10:00,106.76,106.84,106.735,106.81,325800000.0
2008-02-01 14:15:00,106.81,106.82,106.725,106.75,296700000.0
2008-02-01 14:20:00,106.75,106.77,106.675,106.675,439500000.0
2008-02-01 14:25:00,106.68,106.83,106.66,106.82,537100000.0
2008-02-01 14:30:00,106.815,106.82,106.735,106.75,548800000.0
2008-02-01 14:35:00,106.75,106.8,106.675,106.685,682500000.0
2008-02-01 14:40:00,106.685,106.86,106.68,106.845,556000000.0
2008-02-01 14:45:00,106.845,106.885,106.825,106.84,229900000.0
2008-02-01 14:50:00,106.84,106.96,106.835,106.93,481100000.0
2008-02-01 14:55:00,106.93,106.99,106.915,106.96,70800000.0
2008-02-01 15:00:00,106.96,106.97,106.885,106.895,425100000.0
2008-02-01 15:05:00,106.9,106.93,106.815,106.845,529700000.0
2008-02-01 15:10:00,106.835,106.835,106.745,106.745,407400000.0
2008-02-01 15:15:00,106.745,106.85,106.72,106.85,629500000.0
2008-02-01 15:20:00,106.85,106.895,106.775,106.89,893000000.0
2008-02-01 15:25:00,106.89,107.055,106.855,106.965,1645200000.0
2008-02-01 15:30:00,106.695,106.695,106.195,106.195,1002200000.0
2008-02-01 15:35:00,106.195,106.28,105.855,106.17,2949000000.0
2008-02-01 15:40:00,106.17,106.21,105.89,105.89,908300000.0
2008-02-01 15:45:00,105.89,105.93,105.64,105.71,1577900000.0
2008-02-01 15:50:00,105.705,105.95,105.705,105.87,1946200000.0
2008-02-01 15:55:00,105.87,105.9,105.76,105.76,826700000.0
2008-02-01 16:00:00,105.76,105.95,105.695,105.73,1100200000.0
2008-02-01 16:05:00,105.72,105.85,105.67,105.83,758900000.0
2008-02-01 16:10:00,105.83,105.94,105.785,105.89,267900000.0
2008-02-01 16:15:00,105.89,105.89,105.65,105.81,845900000.0
2008-02-01 16:20:00,105.81,105.92,105.77,105.83,1246100000.0
2008-02-01 16:25:00,105.83,105.995,105.83,105.895,1224400000.0
2008-02-01 16:30:00,105.895,106.03,105.805,105.945,1196300003.0
2008-02-01 16:35:00,105.965,106.005,105.825,105.92,997300000.0
2008-02-01 16:40:00,105.92,105.93,105.83,105.88,763500000.0
2008-02-01 16:45:00,105.885,106.155,105.87,106.08,821000000.0
2008-02-01 16:50:00,106.08,106.285,106.08,106.25,744800000.0
2008-02-01 16:55:00,106.25,106.29,106.125,106.125,1171900000.0
2008-02-01 17:00:00,106.125,106.79,106.125,106.71,1163900000.0
2008-02-01 17:05:00,106.72,106.87,106.66,106.73,895400000.0
2008-02-01 17:10:00,106.705,106.76,106.6,106.705,889500000.0
2008-02-01 17:15:00,106.7,106.73,106.555,106.59,894600000.0
2008-02-01 17:20:00,106.59,106.64,106.45,106.53,810800000.0
2008-02-01 17:25:00,106.53,106.58,106.385,106.46,1074000000.0
2008-02-01 17:30:00,106.46,106.46,106.095,106.28,1048500000.0
2008-02-01 17:35:00,106.28,106.445,106.25,106.36,1009600000.0
2008-02-01 17:40:00,106.365,106.485,106.325,106.33,808600000.0
2008-02-01 17:45:00,106.33,106.395,106.21,106.25,987700000.0
2008-02-01 17:50:00,106.25,106.55,106.2,106.47,829000000.0
2008-02-01 17:55:00,106.47,106.51,106.42,106.45,678900000.0
2008-02-01 18:00:00,106.45,106.55,106.43,106.52,691100000.0
2008-02-01 18:05:00,106.525,106.63,106.475,106.56,949500000.0
2008-02-01 18:10:00,106.55,106.68,106.53,106.66,890900000.0
2008-02-01 18:15:00,106.66,106.74,106.645,106.68,643600000.0
2008-02-01 18:20:00,106.68,106.96,106.67,106.96,1263500000.0
2008-02-01 18:25:00,106.955,107.2,106.955,106.97,1308000000.0
2008-02-01 18:30:00,106.97,107.03,106.91,106.93,929000000.0
2008-02-01 18:35:00,106.93,107.01,106.885,106.99,1280400000.0
2008-02-01 18:40:00,106.99,107.11,106.935,107.1,1064400000.0
2008-02-01 18:45:00,107.1,107.155,106.94,106.96,967500000.0
2008-02-01 18:50:00,106.96,107.04,106.87,107.04,748800000.0
2008-02-01 18:55:00,107.04,107.04,106.815,106.91,972000000.0
2008-02-01 19:00:00,106.935,106.97,106.855,106.97,1068700000.0
2008-02-01 19:05:00,106.97,107.03,106.885,106.97,686900000.0
2008-02-01 19:10:00,106.97,106.99,106.835,106.865,605600000.0
2008-02-01 19:15:00,106.865,106.95,106.86,106.89,530300000.0
2008-02-01 19:20:00,106.89,106.92,106.74,106.77,462800000.0
2008-02-01 19:25:00,106.77,106.94,106.745,106.86,682400000.0
2008-02-01 19:30:00,106.86,106.91,106.81,106.82,635100000.0
2008-02-01 19:35:00,106.82,106.87,106.72,106.78,652800000.0
2008-02-01 19:40:00,106.77,106.84,106.73,106.75,847400000.0
2008-02-01 19:45:00,106.75,106.85,106.74,106.75,958200000.0
2008-02-01 19:50:00,106.75,106.8,106.7,106.77,909900000.0
2008-02-01 19:55:00,106.77,106.81,106.64,106.67,785900000.0
2008-02-01 20:00:00,106.66,106.94,106.66,106.93,702100000.0
2008-02-01 20:05:00,106.93,106.98,106.87,106.925,667900000.0
2008-02-01 20:10:00,106.93,106.96,106.875,106.93,395200000.0
2008-02-01 20:15:00,106.94,107.13,106.93,107.06,671900000.0
2008-02-01 20:20:00,107.06,107.12,107.0,107.0,808400000.0
2008-02-01 20:25:00,107.0,107.05,106.96,107.01,735000000.0
2008-02-01 20:30:00,107.01,107.07,106.97,107.06,447200000.0
2008-02-01 20:35:00,107.06,107.06,106.9,106.91,504200000.0
2008-02-01 20:40:00,106.91,107.03,106.9,107.01,372000000.0
2008-02-01 20:45:00,107.01,107.05,106.98,107.025,403800000.0
2008-02-01 20:50:00,107.025,107.13,107.025,107.05,500000000.0
2008-02-01 20:55:00,107.05,107.08,106.94,106.94,550300000.0
2008-02-01 21:00:00,106.95,107.02,106.93,107.0,798700000.0
2008-02-01 21:05:00,107.0,107.1,107.0,107.09,596400000.0
2008-02-01 21:10:00,107.09,107.1,107.0,107.09,721000000.0
2008-02-01 21:15:00,107.09,107.16,107.05,107.05,371000000.0
2008-02-01 21:20:00,107.05,107.11,107.03,107.11,1086799998.0
2008-02-01 21:25:00,107.1,107.15,107.055,107.07,563200000.0
2008-02-01 21:30:00,107.07,107.16,107.07,107.15,689500000.0
2008-02-01 21:35:00,107.15,107.24,107.09,107.195,737400000.0
2008-02-01 21:40:00,107.195,107.21,107.09,107.16,728600000.0
2008-02-01 21:45:00,107.17,107.18,107.08,107.11,481200000.0
2008-02-01 21:50:00,107.11,107.22,107.1,107.16,556000000.0
2008-02-01 21:55:00,107.16,107.19,107.08,107.14,620700000.0
2008-02-01 22:00:00,107.14,107.17,107.09,107.13,999299996.0
2008-02-01 22:05:00,107.13,107.19,107.12,107.13,397800000.0
2008-02-01 22:10:00,107.13,107.14,107.07,107.1,1396300000.0
2008-02-01 22:15:00,107.1,107.11,107.02,107.1,743500000.0
2008-02-01 22:20:00,107.1,107.11,107.035,107.06,1205300000.0
2008-02-01 22:25:00,107.06,107.18,107.06,107.15,964600001.0
2008-02-01 22:30:00,107.15,107.19,107.13,107.15,738600000.0
2008-02-01 22:35:00,107.16,107.25,107.12,107.185,1172499999.0
2008-02-01 22:40:00,107.185,107.24,107.18,107.21,1315499996.0
2008-02-01 22:45:00,107.21,107.23,107.18,107.21,969600000.0
2008-02-01 22:50:00,107.21,107.24,107.205,107.21,440800000.0
2008-02-01 22:55:00,107.23,107.25,107.19,107.23,835900012.0
2008-02-01 23:00:00,107.23,107.23,107.205,107.21,190400000.0
2008-02-04 00:00:00,107.22,107.25,107.22,107.25,640000000.0
2008-02-04 00:05:00,107.26,107.26,107.2,107.24,640000000.0
2008-02-04 00:10:00,107.23,107.25,107.21,107.21,1280000000.0
2008-02-04 00:15:00,107.22,107.23,107.21,107.22,1280000000.0
2008-02-04 00:20:00,107.21,107.22,107.19,107.22,1280000000.0
2008-02-04 00:25:00,107.18,107.18,107.13,107.17,1600000000.0
2008-02-04 00:30:00,107.16,107.22,107.14,107.14,1600000000.0
2008-02-04 00:35:00,107.13,107.14,107.12,107.13,1280000000.0
2008-02-04 00:40:00,107.12,107.13,107.12,107.12,1280000000.0
2008-02-04 00:45:00,107.11,107.12,107.01,107.04,1280000000.0
2008-02-04 00:50:00,107.03,107.03,106.97,107.01,1280000000.0
2008-02-04 00:55:00,107.02,107.06,107.01,107.04,1600000000.0
2008-02-04 01:00:00,107.02,107.04,107.01,107.04,1280000000.0
2008-02-04 01:05:00,107.03,107.25,107.02,107.235,2072000000.0
2008-02-04 01:10:00,107.235,107.235,107.13,107.215,1048000000.0
2008-02-04 01:15:00,107.215,107.235,107.21,107.215,2056000000.0
2008-02-04 01:20:00,107.215,107.225,107.13,107.13,2032000000.0
2008-02-04 01:25:00,107.13,107.19,107.12,107.175,2768000000.0
2008-02-04 01:30:00,107.175,107.215,107.135,107.135,3480000000.0
2008-02-04 01:35:00,107.135,107.14,107.115,107.13,2008000000.0
2008-02-04 01:40:00,107.13,107.135,107.12,107.125,1488000000.0
2008-02-04 01:45:00,107.125,107.125,106.99,107.04,2784000000.0
2008-02-04 01:50:00,107.04,107.04,106.95,107.015,2864000000.0
2008-02-04 01:55:00,107.015,107.065,107.015,107.05,1960000000.0
2008-02-04 02:00:00,107.05,107.05,107.005,107.045,2608000000.0
2008-02-04 02:05:00,107.045,107.17,107.03,107.135,2138300000.0
2008-02-04 02:10:00,107.135,107.17,107.125,107.155,2095800000.0
2008-02-04 02:15:00,107.155,107.25,107.13,107.195,3532700000.0
2008-02-04 02:20:00,107.195,107.53,107.195,107.51,460500000.0
2008-02-04 02:25:00,107.5,107.52,107.46,107.5,575000000.0
2008-02-04 02:30:00,107.53,107.62,107.53,107.57,575000000.0
2008-02-04 02:35:00,107.56,107.56,107.195,107.215,2132600000.0
2008-02-04 02:40:00,107.22,107.25,107.205,107.235,1915100000.0
2008-02-04 02:45:00,107.235,107.285,107.235,107.275,1696700000.0
2008-02-04 02:50:00,107.275,107.485,107.275,107.43,3714900000.0
2008-02-04 02:55:00,107.43,107.465,107.39,107.41,1918800000.0
2008-02-04 03:00:00,107.415,107.42,107.31,107.33,2119300000.0
2008-02-04 03:05:00,107.33,107.385,107.33,107.385,428100000.0
2008-02-04 03:10:00,107.385,107.395,107.37,107.385,463800000.0
2008-02-04 03:15:00,107.39,107.455,107.375,107.455,506500000.0
2008-02-04 03:20:00,107.455,107.535,107.43,107.515,732700000.0
2008-02-04 03:25:00,107.515,107.535,107.475,107.505,1112100000.0
2008-02-04 03:30:00,107.505,107.62,107.505,107.565,3307800000.0
2008-02-04 03:35:00,107.565,107.575,107.52,107.535,3240700000.0
2008-02-04 03:40:00,107.535,107.585,107.505,107.57,3090300000.0
2008-02-04 03:45:00,107.57,107.58,107.465,107.5,967100000.0
2008-02-04 03:50:00,107.5,107.59,107.5,107.56,551000000.0
2008-02-04 03:55:00,107.56,107.57,107.495,107.515,250000000.0
2008-02-04 04:00:00,107.515,107.53,107.49,107.495,325900000.0
2008-02-04 04:05:00,107.495,107.495,107.455,107.465,2644200000.0
2008-02-04 04:10:00,107.465,107.49,107.405,107.42,2339000000.0
2008-02-04 04:15:00,107.42,107.45,107.39,107.4,870900000.0
2008-02-04 04:20:00,107.4,107.415,107.375,107.385,1601900000.0
2008-02-04 04:25:00,107.385,107.385,107.34,107.375,832500000.0
2008-02-04 04:30:00,107.375,107.375,107.31,107.32,1787400000.0
2008-02-04 04:35:00,107.32,107.375,107.32,107.375,1118200000.0
2008-02-04 04:40:00,107.375,107.415,107.36,107.415,173700000.0
2008-02-04 04:45:00,107.415,107.47,107.4,107.465,540000000.0
2008-02-04 04:50:00,107.465,107.5,107.465,107.5,594400000.0
2008-02-04 04:55:00,107.505,107.505,107.42,107.42,2251900000.0
2008-02-04 05:00:00,107.42,107.45,107.415,107.44,1371700000.0
2008-02-04 05:05:00,107.44,107.45,107.43,107.45,1129500000.0
2008-02-04 05:10:00,107.445,107.45,107.425,107.435,1352500000.0
2008-02-04 05:15:00,107.435,107.46,107.43,107.455,936600000.0
2008-02-04 05:20:00,107.455,107.455,107.435,107.44,1096000000.0
2008-02-04 05:25:00,107.44,107.48,107.44,107.47,530200000.0
2008-02-04 05:30:00,107.47,107.47,107.435,107.465,900700000.0
2008-02-04 05:35:00,107.465,107.475,107.45,107.45,310200000.0
2008-02-04 05:40:00,107.45,107.465,107.435,107.455,1520400000.0
2008-02-04 05:45:00,107.455,107.485,107.435,107.47,1646500000.0
2008-02-04 05:50:00,107.47,107.48,107.345,107.35,1513100000.0
2008-02-04 05:55:00,107.35,107.405,107.35,107.385,1921400000.0
2008-02-04 06:00:00,107.38,107.41,107.335,107.335,2056900000.0
2008-02-04 06:05:00,107.335,107.355,107.305,107.32,659300000.0
2008-02-04 06:10:00,107.32,107.345,107.3,107.335,2600700000.0
2008-02-04 06:15:00,107.335,107.4,107.33,107.37,565800000.0
2008-02-04 06:20:00,107.37,107.38,107.335,107.345,267700000.0
2008-02-04 06:25:00,107.35,107.38,107.345,107.35,411400000.0
2008-02-04 06:30:00,107.35,107.375,107.35,107.365,230700000.0
2008-02-04 06:35:00,107.36,107.385,107.36,107.385,520800000.0
2008-02-04 06:40:00,107.385,107.46,107.375,107.445,713400000.0
2008-02-04 06:45:00,107.445,107.47,107.435,107.455,1040900000.0
2008-02-04 06:50:00,107.455,107.46,107.435,107.455,1656000000.0
2008-02-04 06:55:00,107.455,107.455,107.39,107.4,2119100000.0
2008-02-04 07:00:00,107.4,107.4,107.3,107.3,3586200000.0
2008-02-04 07:05:00,107.3,107.37,107.295,107.365,3257700000.0
2008-02-04 07:10:00,107.365,107.38,107.325,107.345,1247200000.0
2008-02-04 07:15:00,107.345,107.355,107.29,107.295,393300000.0
2008-02-04 07:20:00,107.295,107.345,107.27,107.335,2792400000.0
2008-02-04 07:25:00,107.335,107.36,107.29,107.345,2754000000.0
2008-02-04 07:30:00,107.345,107.385,107.34,107.38,2416400000.0
2008-02-04 07:35:00,107.38,107.41,107.36,107.39,2144800000.0
2008-02-04 07:40:00,107.39,107.395,107.305,107.305,2449400000.0
2008-02-04 07:45:00,107.305,107.37,107.29,107.355,2024000000.0
2008-02-04 07:50:00,107.355,107.455,107.355,107.45,1152100000.0
2008-02-04 07:55:00,107.45,107.475,107.43,107.43,1318000000.0
2008-02-04 08:00:00,107.43,107.465,107.31,107.39,1412900000.0
2008-02-04 08:05:00,107.39,107.395,107.35,107.37,533900000.0
2008-02-04 08:10:00,107.37,107.395,107.355,107.365,619500000.0
2008-02-04 08:15:00,107.365,107.385,107.35,107.35,1527800000.0
2008-02-04 08:20:00,107.35,107.355,107.275,107.295,2392700000.0
2008-02-04 08:25:00,107.295,107.32,107.26,107.275,3179700000.0
2008-02-04 08:30:00,107.275,107.285,107.23,107.25,1088400000.0
2008-02-04 08:35:00,107.25,107.26,107.19,107.235,660500000.0
2008-02-04 08:40:00,107.235,107.315,107.185,107.24,893100000.0
2008-02-04 08:45:00,107.24,107.265,107.18,107.185,1815100000.0
2008-02-04 08:50:00,107.185,107.295,107.185,107.27,1325100000.0
2008-02-04 08:55:00,107.27,107.32,107.27,107.305,969100000.0
2008-02-04 09:00:00,107.3,107.34,107.235,107.33,357300000.0
2008-02-04 09:05:00,107.32,107.41,107.28,107.36,836000000.0
2008-02-04 09:10:00,107.365,107.395,107.32,107.32,1616400000.0
2008-02-04 09:15:00,107.315,107.36,107.16,107.21,2612400000.0
2008-02-04 09:20:00,107.21,107.23,107.15,107.17,2047400000.0
2008-02-04 09:25:00,107.17,107.235,107.16,107.2,1391500000.0
2008-02-04 09:30:00,107.2,107.295,107.16,107.18,818000000.0
2008-02-04 09:35:00,107.18,107.23,107.13,107.16,1019900000.0
2008-02-04 09:40:00,107.16,107.16,107.08,107.12,986200000.0
2008-02-04 09:45:00,107.12,107.16,107.09,107.15,809200000.0
2008-02-04 09:50:00,107.15,107.16,107.11,107.13,479300000.0
2008-02-04 09:55:00,107.13,107.2,107.12,107.15,959300000.0
2008-02-04 10:00:00,107.15,107.17,107.13,107.14,435600000.0
2008-02-04 10:05:00,107.14,107.21,107.1,107.21,1155100000.0
2008-02-04 10:10:00,107.21,107.295,107.2,107.27,914600000.0
2008-02-04 10:15:00,107.27,107.27,107.23,107.24,862300000.0
2008-02-04 10:20:00,107.24,107.27,107.215,107.23,951600000.0
2008-02-04 10:25:00,107.23,107.27,107.21,107.27,701300000.0
2008-02-04 10:30:00,107.27,107.325,107.24,107.27,1598300000.0
2008-02-04 10:35:00,107.27,107.31,107.215,107.25,1290500000.0
2008-02-04 10:40:00,107.25,107.265,107.18,107.23,712200000.0
2008-02-04 10:45:00,107.23,107.25,107.18,107.19,475600000.0
2008-02-04 10:50:00,107.19,107.19,107.11,107.17,541000000.0
2008-02-04 10:55:00,107.165,107.185,107.075,107.075,749600000.0
2008-02-04 11:00:00,107.07,107.08,107.035,107.05,1063100000.0
2008-02-04 11:05:00,107.05,107.15,107.05,107.14,718600000.0
2008-02-04 11:10:00,107.14,107.2,107.14,107.18,581700000.0
2008-02-04 11:15:00,107.18,107.19,107.16,107.19,329100000.0
2008-02-04 11:20:00,107.19,107.21,107.155,107.2,518400000.0
2008-02-04 11:25:00,107.2,107.22,107.16,107.19,543100000.0
2008-02-04 11:30:00,107.19,107.2,107.14,107.19,641400000.0
2008-02-04 11:35:00,107.19,107.2,107.11,107.17,546600000.0
2008-02-04 11:40:00,107.17,107.24,107.15,107.21,462200000.0
2008-02-04 11:45:00,107.21,107.215,107.17,107.19,404700000.0
2008-02-04 11:50:00,107.19,107.24,107.185,107.24,249900000.0
2008-02-04 11:55:00,107.24,107.28,107.145,107.155,755700000.0
2008-02-04 12:00:00,107.155,107.24,107.115,107.16,514900000.0
2008-02-04 12:05:00,107.16,107.19,107.12,107.155,277500000.0
2008-02-04 12:10:00,107.155,107.17,107.125,107.14,203400000.0
2008-02-04 12:15:00,107.14,107.265,107.1,107.21,646300000.0
2008-02-04 12:20:00,107.21,107.26,107.21,107.235,554500000.0
2008-02-04 12:25:00,107.235,107.25,107.13,107.13,316300000.0
2008-02-04 12:30:00,107.13,107.165,107.065,107.07,527900000.0
2008-02-04 12:35:00,107.07,107.125,107.04,107.08,421200000.0
2008-02-04 12:40:00,107.09,107.145,107.08,107.145,254600000.0
2008-02-04 12:45:00,107.155,107.185,107.115,107.16,344200000.0
2008-02-04 12:50:00,107.16,107.18,107.11,107.16,376100000.0
2008-02-04 12:55:00,107.16,107.18,107.12,107.14,264600000.0
2008-02-04 13:00:00,107.135,107.215,107.12,107.2,399000000.0
2008-02-04 13:05:00,107.2,107.24,107.155,107.22,284100000.0
2008-02-04 13:10:00,107.23,107.295,107.215,107.26,203400000.0
2008-02-04 13:15:00,107.26,107.31,107.26,107.285,455900000.0
2008-02-04 13:20:00,107.285,107.33,107.265,107.285,393900000.0
2008-02-04 13:25:00,107.28,107.28,107.185,107.225,531800000.0
2008-02-04 13:30:00,107.225,107.23,107.085,107.12,345700000.0
2008-02-04 13:35:00,107.12,107.16,107.09,107.09,519800000.0
2008-02-04 13:40:00,107.09,107.145,107.075,107.13,410600000.0
2008-02-04 13:45:00,107.13,107.17,107.11,107.17,310700000.0
2008-02-04 13:50:00,107.17,107.17,107.055,107.08,296800000.0
2008-02-04 13:55:00,107.08,107.11,107.05,107.075,441000000.0
2008-02-04 14:00:00,107.08,107.08,106.99,107.0,361100000.0
2008-02-04 14:05:00,107.0,107.0,106.955,106.98,349700000.0
2008-02-04 14:10:00,106.98,107.01,106.94,106.945,357100000.0
2008-02-04 14:15:00,106.945,106.97,106.865,106.88,408300000.0
2008-02-04 14:20:00,106.875,106.91,106.7,106.755,769000000.0
2008-02-04 14:25:00,106.75,106.8,106.745,106.79,277300000.0
2008-02-04 14:30:00,106.8,106.865,106.75,106.83,298500000.0
2008-02-04 14:35:00,106.845,106.905,106.83,106.875,302400000.0
2008-02-04 14:40:00,106.875,106.88,106.775,106.8,362100000.0
2008-02-04 14:45:00,106.805,106.96,106.805,106.885,575700000.0
2008-02-04 14:50:00,106.885,106.895,106.84,106.855,181700000.0
2008-02-04 14:55:00,106.855,106.865,106.775,106.815,776700000.0
2008-02-04 15:00:00,106.815,106.9,106.805,106.87,923800000.0
2008-02-04 15:05:00,106.865,106.905,106.83,106.895,481800000.0
2008-02-04 15:10:00,106.885,106.9,106.825,106.895,761400000.0
2008-02-04 15:15:00,106.895,106.965,106.885,106.965,716900000.0
2008-02-04 15:20:00,106.96,107.22,106.96,107.155,831200000.0
2008-02-04 15:25:00,107.155,107.175,107.105,107.115,1070200000.0
2008-02-04 15:30:00,107.115,107.225,107.115,107.145,898300000.0
2008-02-04 15:35:00,107.145,107.33,107.105,107.275,1423200000.0
2008-02-04 15:40:00,107.275,107.285,107.24,107.245,790000000.0
2008-02-04 15:45:00,107.245,107.265,107.205,107.205,584000000.0
2008-02-04 15:50:00,107.215,107.305,107.175,107.235,932600000.0
2008-02-04 15:55:00,107.235,107.29,107.225,107.29,712700000.0
2008-02-04 16:00:00,107.29,107.29,107.195,107.225,767000000.0
2008-02-04 16:05:00,107.22,107.32,107.205,107.31,823600000.0
2008-02-04 16:10:00,107.315,107.365,107.295,107.335,878200000.0
2008-02-04 16:15:00,107.335,107.385,107.275,107.365,971700000.0
2008-02-04 16:20:00,107.365,107.405,107.35,107.36,590500000.0
2008-02-04 16:25:00,107.36,107.365,107.31,107.355,458800000.0
2008-02-04 16:30:00,107.355,107.37,107.225,107.265,655700000.0
2008-02-04 16:35:00,107.265,107.28,107.215,107.225,542600000.0
2008-02-04 16:40:00,107.225,107.245,107.125,107.235,577100000.0
2008-02-04 16:45:00,107.23,107.26,107.13,107.135,462300000.0
2008-02-04 16:50:00,107.135,107.27,107.09,107.27,999100000.0
2008-02-04 16:55:00,107.27,107.35,107.25,107.275,578200000.0
2008-02-04 17:00:00,107.275,107.275,107.13,107.24,849800000.0
2008-02-04 17:05:00,107.24,107.285,107.15,107.175,781200000.0
2008-02-04 17:10:00,107.175,107.365,107.165,107.235,892700000.0
2008-02-04 17:15:00,107.235,107.305,107.225,107.255,747500000.0
2008-02-04 17:20:00,107.255,107.36,107.205,107.35,760800000.0
2008-02-04 17:25:00,107.35,107.36,107.215,107.24,815300000.0
2008-02-04 17:30:00,107.24,107.24,107.11,107.11,727800000.0
2008-02-04 17:35:00,107.12,107.135,107.01,107.11,753500000.0
2008-02-04 17:40:00,107.11,107.17,107.07,107.17,690200000.0
2008-02-04 17:45:00,107.17,107.21,107.14,107.19,704400000.0
2008-02-04 17:50:00,107.19,107.21,107.11,107.2,607600000.0
2008-02-04 17:55:00,107.2,107.29,107.17,107.27,588700000.0
2008-02-04 18:00:00,107.27,107.28,107.17,107.19,567800000.0
2008-02-04 18:05:00,107.19,107.28,107.13,107.25,476800000.0
2008-02-04 18:10:00,107.25,107.305,107.18,107.28,538600000.0
2008-02-04 18:15:00,107.28,107.33,107.255,107.29,472200000.0
2008-02-04 18:20:00,107.29,107.34,107.215,107.26,557000000.0
2008-02-04 18:25:00,107.26,107.39,107.25,107.32,525700000.0
2008-02-04 18:30:00,107.32,107.41,107.32,107.37,372200000.0
2008-02-04 18:35:00,107.37,107.435,107.31,107.4,543000000.0
2008-02-04 18:40:00,107.4,107.47,107.36,107.4,592000000.0
2008-02-04 18:45:00,107.4,107.445,107.37,107.405,315200000.0
2008-02-04 18:50:00,107.405,107.48,107.39,107.465,280900000.0
2008-02-04 18:55:00,107.46,107.5,107.41,107.5,584000000.0
2008-02-04 19:00:00,107.5,107.5,107.335,107.37,418500000.0
2008-02-04 19:05:00,107.37,107.37,107.31,107.33,337200000.0
2008-02-04 19:10:00,107.33,107.38,107.27,107.37,554900000.0
2008-02-04 19:15:00,107.37,107.405,107.32,107.405,253800000.0
2008-02-04 19:20:00,107.405,107.405,107.28,107.32,509800000.0
2008-02-04 19:25:00,107.32,107.32,107.24,107.24,268400000.0
2008-02-04 19:30:00,107.24,107.37,107.19,107.35,441000000.0
2008-02-04 19:35:00,107.35,107.37,107.305,107.32,180100000.0
2008-02-04 19:40:00,107.32,107.35,107.3,107.3,235800000.0
2008-02-04 19:45:00,107.3,107.38,107.28,107.38,465000000.0
2008-02-04 19:50:00,107.38,107.39,107.33,107.35,250700000.0
2008-02-04 19:55:00,107.35,107.38,107.31,107.31,300300000.0
2008-02-04 20:00:00,107.31,107.375,107.275,107.37,243400000.0
2008-02-04 20:05:00,107.37,107.37,107.235,107.295,460900000.0
2008-02-04 20:10:00,107.3,107.35,107.295,107.31,450400000.0
2008-02-04 20:15:00,107.31,107.37,107.295,107.355,366800000.0
2008-02-04 20:20:00,107.355,107.39,107.32,107.36,174100000.0
2008-02-04 20:25:00,107.36,107.37,107.3,107.36,242800000.0
2008-02-04 20:30:00,107.36,107.38,107.335,107.37,397500000.0
2008-02-04 20:35:00,107.37,107.42,107.355,107.41,356500000.0
2008-02-04 20:40:00,107.41,107.51,107.38,107.49,678200000.0
2008-02-04 20:45:00,107.49,107.53,107.465,107.48,384400000.0
2008-02-04 20:50:00,107.48,107.48,107.41,107.45,414600000.0
2008-02-04 20:55:00,107.46,107.51,107.46,107.5,233100000.0
2008-02-04 21:00:00,107.5,107.5,107.455,107.455,317700000.0
2008-02-04 21:05:00,107.455,107.49,107.395,107.49,388400000.0
2008-02-04 21:10:00,107.49,107.49,107.375,107.39,300200000.0
2008-02-04 21:15:00,107.39,107.41,107.37,107.41,250500000.0
2008-02-04 21:20:00,107.41,107.49,107.395,107.46,275600000.0
2008-02-04 21:25:00,107.46,107.48,107.44,107.47,216200000.0
2008-02-04 21:30:00,107.47,107.47,107.41,107.43,272400000.0
2008-02-04 21:35:00,107.43,107.44,107.38,107.4,331200000.0
2008-02-04 21:40:00,107.4,107.41,107.35,107.41,326500000.0
2008-02-04 21:45:00,107.41,107.43,107.39,107.4,269400000.0
2008-02-04 21:50:00,107.4,107.41,107.36,107.39,284800000.0
2008-02-04 21:55:00,107.39,107.45,107.365,107.41,715500000.0
2008-02-04 22:00:00,107.41,107.47,107.4,107.47,581600000.0
2008-02-04 22:05:00,107.47,107.49,107.43,107.44,362000000.0
2008-02-04 22:10:00,107.44,107.47,107.43,107.46,296100000.0
2008-02-04 22:15:00,107.46,107.54,107.445,107.51,692900000.0
2008-02-04 22:20:00,107.51,107.52,107.44,107.5,818600000.0
2008-02-04 22:25:00,107.5,107.58,107.5,107.54,262100000.0
2008-02-04 22:30:00,107.54,107.545,107.455,107.48,525500000.0
2008-02-04 22:35:00,107.47,107.52,107.455,107.51,244500000.0
2008-02-04 22:40:00,107.51,107.53,107.445,107.47,365600000.0
2008-02-04 22:45:00,107.47,107.47,107.425,107.44,224300000.0
2008-02-04 22:50:00,107.44,107.44,107.385,107.4,458200000.0
2008-02-04 22:55:00,107.4,107.48,107.38,107.45,343600000.0
2008-02-04 23:00:00,107.45,107.5,107.415,107.46,367300000.0
2008-02-04 23:05:00,107.44,107.46,107.41,107.42,363200000.0
2008-02-04 23:10:00,107.395,107.44,107.36,107.365,684000000.0
2008-02-04 23:15:00,107.37,107.42,107.37,107.38,471400000.0
2008-02-04 23:20:00,107.38,107.39,107.35,107.37,458800000.0
2008-02-04 23:25:00,107.37,107.42,107.365,107.42,215300000.0
2008-02-04 23:30:00,107.42,107.47,107.385,107.47,374700000.0
2008-02-04 23:35:00,107.47,107.47,107.31,107.35,1103200000.0
2008-02-04 23:40:00,107.36,107.37,107.32,107.37,823400000.0
2008-02-04 23:45:00,107.37,107.43,107.37,107.43,430500000.0
2008-02-04 23:50:00,107.43,107.44,107.38,107.41,316500000.0
2008-02-04 23:55:00,107.41,107.42,107.35,107.37,209100000.0
2008-02-05 00:00:00,107.37,107.38,107.29,107.34,592200000.0
2008-02-05 00:05:00,107.34,107.41,107.32,107.38,327900000.0
2008-02-05 00:10:00,107.37,107.39,107.36,107.39,93700000.0
2008-02-05 00:15:00,107.33,107.42,107.33,107.38,100700000.0
2008-02-05 00:20:00,107.38,107.4,107.33,107.36,158800000.0
2008-02-05 00:25:00,107.36,107.36,107.32,107.35,250600000.0
2008-02-05 00:30:00,107.35,107.385,107.35,107.37,916700000.0
2008-02-05 00:35:00,107.37,107.37,107.33,107.355,1081800000.0
2008-02-05 00:40:00,107.355,107.39,107.33,107.33,660200000.0
2008-02-05 00:45:00,107.33,107.42,107.305,107.34,2159700000.0
2008-02-05 00:50:00,107.34,107.38,107.325,107.375,558300000.0
2008-02-05 00:55:00,107.375,107.38,107.24,107.285,835700000.0
2008-02-05 01:00:00,107.285,107.32,107.27,107.3,765100000.0
2008-02-05 01:05:00,107.31,107.32,107.28,107.3,365200000.0
2008-02-05 01:10:00,107.29,107.305,107.29,107.295,139700000.0
2008-02-05 01:15:00,107.3,107.33,107.29,107.33,583800000.0
2008-02-05 01:20:00,107.33,107.355,107.325,107.34,542900000.0
2008-02-05 01:25:00,107.34,107.395,107.34,107.365,695700000.0
2008-02-05 01:30:00,107.365,107.365,107.335,107.34,285100000.0
2008-02-05 01:35:00,107.34,107.37,107.315,107.32,499700000.0
2008-02-05 01:40:00,107.3,107.33,107.26,107.305,1201500000.0
2008-02-05 01:45:00,107.305,107.33,107.295,107.295,517600000.0
2008-02-05 01:50:00,107.295,107.35,107.27,107.35,307600000.0
2008-02-05 01:55:00,107.35,107.355,107.29,107.295,1439300000.0
2008-02-05 02:00:00,107.295,107.295,107.26,107.29,360100000.0
2008-02-05 02:05:00,107.29,107.29,107.23,107.235,317100000.0
2008-02-05 02:10:00,107.235,107.27,107.23,107.25,407500000.0
2008-02-05 02:15:00,107.245,107.31,107.245,107.3,697200000.0
2008-02-05 02:20:00,107.3,107.3,107.23,107.23,1796300000.0
2008-02-05 02:25:00,107.23,107.255,107.175,107.19,500200000.0
2008-02-05 02:30:00,107.19,107.335,107.15,107.245,518500000.0
2008-02-05 02:35:00,107.245,107.28,107.225,107.25,1544800000.0
2008-02-05 02:40:00,107.25,107.275,107.25,107.27,1285700000.0
2008-02-05 02:45:00,107.265,107.29,107.265,107.28,382200000.0
2008-02-05 02:50:00,107.28,107.305,107.27,107.29,384900000.0
2008-02-05 02:55:00,107.29,107.295,107.25,107.25,1299500000.0
2008-02-05 03:00:00,107.25,107.255,107.215,107.25,1182900000.0
2008-02-05 03:05:00,107.25,107.26,107.22,107.22,668300000.0
2008-02-05 03:10:00,107.22,107.25,107.215,107.23,908400000.0
2008-02-05 03:15:00,107.21,107.245,107.21,107.23,1336200000.0
2008-02-05 03:20:00,107.23,107.245,107.22,107.23,479600000.0
2008-02-05 03:25:00,107.23,107.25,107.22,107.25,366700000.0
2008-02-05 03:30:00,107.25,107.26,107.235,107.26,238600000.0
2008-02-05 03:35:00,107.26,107.26,107.24,107.25,47800000.0
2008-02-05 03:40:00,107.25,107.27,107.22,107.27,332300000.0
2008-02-05 03:45:00,107.27,107.27,107.25,107.27,80800000.0
2008-02-05 03:50:00,107.27,107.28,107.25,107.25,872100000.0
2008-02-05 03:55:00,107.25,107.26,107.24,107.245,1386600000.0
2008-02-05 04:00:00,107.24,107.27,107.225,107.235,1756800000.0
2008-02-05 04:05:00,107.225,107.25,107.21,107.25,766400000.0
2008-02-05 04:10:00,107.26,107.27,107.25,107.265,506500000.0
2008-02-05 04:15:00,107.26,107.28,107.26,107.265,337100000.0
2008-02-05 04:20:00,107.26,107.34,107.26,107.305,1736800000.0
2008-02-05 04:25:00,107.31,107.38,107.305,107.34,2901999999.0
2008-02-05 04:30:00,107.34,107.38,107.315,107.34,2354300001.0
2008-02-05 04:35:00,107.34,107.36,107.32,107.33,374000000.0
2008-02-05 04:40:00,107.33,107.36,107.32,107.36,250600000.0
2008-02-05 04:45:00,107.36,107.37,107.34,107.35,194400000.0
2008-02-05 04:50:00,107.34,107.37,107.325,107.34,232200000.0
2008-02-05 04:55:00,107.34,107.34,107.305,107.305,242400000.0
2008-02-05 05:00:00,107.305,107.32,107.295,107.32,429800000.0
2008-02-05 05:05:00,107.31,107.325,107.31,107.315,247000000.0
2008-02-05 05:10:00,107.315,107.335,107.3,107.315,330700000.0
2008-02-05 05:15:00,107.315,107.335,107.31,107.315,613200000.0
2008-02-05 05:20:00,107.315,107.345,107.31,107.325,281000000.0
2008-02-05 05:25:00,107.325,107.345,107.31,107.315,206900000.0
2008-02-05 05:30:00,107.315,107.33,107.28,107.29,528700000.0
2008-02-05 05:35:00,107.29,107.32,107.25,107.285,811900000.0
2008-02-05 05:40:00,107.285,107.33,107.285,107.33,194400000.0
2008-02-05 05:45:00,107.325,107.35,107.3,107.32,788200000.0
2008-02-05 05:50:00,107.32,107.355,107.29,107.3,1709400000.0
2008-02-05 05:55:00,107.3,107.33,107.285,107.315,728000000.0
2008-02-05 06:00:00,107.315,107.32,107.27,107.28,665800000.0
2008-02-05 06:05:00,107.28,107.31,107.28,107.29,547900000.0
2008-02-05 06:10:00,107.29,107.31,107.275,107.3,452800000.0
2008-02-05 06:15:00,107.3,107.35,107.28,107.34,344500000.0
2008-02-05 06:20:00,107.315,107.455,107.315,107.39,1320499999.0
2008-02-05 06:25:00,107.39,107.43,107.39,107.4,241200000.0
2008-02-05 06:30:00,107.39,107.44,107.32,107.38,1027900000.0
2008-02-05 06:35:00,107.38,107.385,107.31,107.34,1647400000.0
2008-02-05 06:40:00,107.34,107.36,107.3,107.31,1970100000.0
2008-02-05 06:45:00,107.31,107.34,107.3,107.31,2573100000.0
2008-02-05 06:50:00,107.29,107.335,107.29,107.325,2045900000.0
2008-02-05 06:55:00,107.32,107.355,107.295,107.32,2536000000.0
2008-02-05 07:00:00,107.32,107.33,107.28,107.32,1538600000.0
2008-02-05 07:05:00,107.32,107.34,107.285,107.32,791100000.0
2008-02-05 07:10:00,107.32,107.36,107.29,107.31,493300000.0
2008-02-05 07:15:00,107.31,107.32,107.28,107.31,199300000.0
2008-02-05 07:20:00,107.31,107.32,107.285,107.29,173400000.0
2008-02-05 07:25:00,107.29,107.3,107.28,107.29,252400000.0
2008-02-05 07:30:00,107.28,107.32,107.28,107.295,192300000.0
2008-02-05 07:35:00,107.3,107.31,107.29,107.295,310100000.0
2008-02-05 07:40:00,107.3,107.31,107.285,107.29,138800000.0
2008-02-05 07:45:00,107.3,107.37,107.29,107.34,334800000.0
2008-02-05 07:50:00,107.34,107.37,107.335,107.355,384200000.0
2008-02-05 07:55:00,107.355,107.395,107.335,107.385,679800000.0
2008-02-05 08:00:00,107.385,107.385,107.34,107.35,309400000.0
2008-02-05 08:05:00,107.35,107.35,107.295,107.32,521000000.0
2008-02-05 08:10:00,107.32,107.39,107.29,107.39,2115500000.0
2008-02-05 08:15:00,107.39,107.39,107.29,107.32,2045400000.0
2008-02-05 08:20:00,107.32,107.37,107.29,107.31,1649100000.0
2008-02-05 08:25:00,107.31,107.355,107.28,107.3,1514200000.0
2008-02-05 08:30:00,107.325,107.4,107.28,107.33,1333300000.0
2008-02-05 08:35:00,107.33,107.39,107.32,107.36,1080100000.0
2008-02-05 08:40:00,107.36,107.41,107.35,107.4,370000000.0
2008-02-05 08:45:00,107.4,107.41,107.36,107.38,224800000.0
2008-02-05 08:50:00,107.375,107.395,107.34,107.395,312000000.0
2008-02-05 08:55:00,107.395,107.4,107.375,107.375,117900000.0
2008-02-05 09:00:00,107.36,107.46,107.36,107.425,142300000.0
2008-02-05 09:05:00,107.425,107.435,107.36,107.37,1152800000.0
2008-02-05 09:10:00,107.37,107.435,107.365,107.395,792100000.0
2008-02-05 09:15:00,107.395,107.41,107.375,107.39,133700000.0
2008-02-05 09:20:00,107.39,107.455,107.35,107.45,745400000.0
2008-02-05 09:25:00,107.45,107.495,107.395,107.445,1522500000.0
2008-02-05 09:30:00,107.44,107.535,107.44,107.465,493300000.0
2008-02-05 09:35:00,107.46,107.53,107.445,107.47,347700000.0
2008-02-05 09:40:00,107.47,107.505,107.45,107.48,889400000.0
2008-02-05 09:45:00,107.48,107.48,107.37,107.46,2784200000.0
2008-02-05 09:50:00,107.46,107.47,107.395,107.425,478000000.0
2008-02-05 09:55:00,107.425,107.425,107.33,107.38,790000000.0
2008-02-05 10:00:00,107.38,107.48,107.32,107.365,1002400000.0
2008-02-05 10:05:00,107.375,107.41,107.34,107.34,1206000000.0
2008-02-05 10:10:00,107.34,107.495,107.31,107.47,852000000.0
2008-02-05 10:15:00,107.47,107.48,107.4,107.41,596400000.0
2008-02-05 10:20:00,107.395,107.49,107.39,107.49,820300000.0
2008-02-05 10:25:00,107.49,107.56,107.47,107.535,759300000.0
2008-02-05 10:30:00,107.535,107.555,107.325,107.39,1862000000.0
2008-02-05 10:35:00,107.39,107.39,107.245,107.29,1505400000.0
2008-02-05 10:40:00,107.29,107.35,107.29,107.34,1061500000.0
2008-02-05 10:45:00,107.34,107.37,107.235,107.34,603900000.0
2008-02-05 10:50:00,107.34,107.37,107.27,107.36,2004800000.0
2008-02-05 10:55:00,107.36,107.36,107.145,107.2,857500000.0
2008-02-05 11:00:00,107.2,107.37,107.175,107.285,666900000.0
2008-02-05 11:05:00,107.285,107.325,107.22,107.295,1637100000.0
2008-02-05 11:10:00,107.3,107.33,107.25,107.31,1784100000.0
2008-02-05 11:15:00,107.315,107.335,107.205,107.25,1614200000.0
2008-02-05 11:20:00,107.25,107.25,107.07,107.12,1324700000.0
2008-02-05 11:25:00,107.12,107.19,107.115,107.165,694600000.0
2008-02-05 11:30:00,107.17,107.2,107.095,107.1,759000000.0
2008-02-05 11:35:00,107.105,107.14,107.035,107.135,1396500000.0
2008-02-05 11:40:00,107.135,107.21,107.11,107.2,1011500000.0
2008-02-05 11:45:00,107.2,107.29,107.2,107.275,1009500000.0
2008-02-05 11:50:00,107.27,107.305,107.25,107.28,1374500000.0
2008-02-05 11:55:00,107.28,107.305,107.195,107.265,919800000.0
2008-02-05 12:00:00,107.275,107.305,107.265,107.3,706600000.0
2008-02-05 12:05:00,107.305,107.5,107.3,107.49,1933600000.0
2008-02-05 12:10:00,107.49,107.52,107.4,107.52,2326500000.0
2008-02-05 12:15:00,107.515,107.59,107.48,107.55,962400000.0
2008-02-05 12:20:00,107.55,107.68,107.495,107.605,1992600000.0
2008-02-05 12:25:00,107.6,107.845,107.59,107.79,2970100000.0
2008-02-05 12:30:00,107.79,107.83,107.71,107.755,1031300000.0
2008-02-05 12:35:00,107.76,107.805,107.705,107.76,1680100000.0
2008-02-05 12:40:00,107.76,107.76,107.685,107.71,925800000.0
2008-02-05 12:45:00,107.72,107.74,107.68,107.7,2094300000.0
2008-02-05 12:50:00,107.7,107.765,107.67,107.72,904500000.0
2008-02-05 12:55:00,107.72,107.73,107.6,107.605,1931200000.0
2008-02-05 13:00:00,107.62,107.67,107.56,107.59,980200000.0
2008-02-05 13:05:00,107.59,107.62,107.565,107.59,839200000.0
2008-02-05 13:10:00,107.59,107.61,107.43,107.47,748100000.0
2008-02-05 13:15:00,107.495,107.535,107.455,107.515,1489600000.0
2008-02-05 13:20:00,107.515,107.58,107.475,107.53,1005100000.0
2008-02-05 13:25:00,107.53,107.59,107.49,107.51,1394800000.0
2008-02-05 13:30:00,107.51,107.575,107.5,107.57,980400000.0
2008-02-05 13:35:00,107.57,107.62,107.525,107.53,637900000.0
2008-02-05 13:40:00,107.53,107.54,107.435,107.465,743200000.0
2008-02-05 13:45:00,107.455,107.51,107.455,107.485,548700000.0
2008-02-05 13:50:00,107.495,107.51,107.445,107.455,431400000.0
2008-02-05 13:55:00,107.455,107.63,107.455,107.57,570600000.0
2008-02-05 14:00:00,107.57,107.6,107.42,107.46,1146900000.0
2008-02-05 14:05:00,107.46,107.48,107.37,107.45,917500000.0
2008-02-05 14:10:00,107.45,107.465,107.365,107.395,836700000.0
2008-02-05 14:15:00,107.395,107.47,107.38,107.47,679000000.0
2008-02-05 14:20:00,107.47,107.63,107.425,107.545,733700000.0
2008-02-05 14:25:00,107.545,107.57,107.455,107.51,521000000.0
2008-02-05 14:30:00,107.51,107.51,107.325,107.325,646200000.0
2008-02-05 14:35:00,107.33,107.41,107.28,107.33,403500000.0
2008-02-05 14:40:00,107.33,107.385,107.29,107.365,452400000.0
2008-02-05 14:45:00,107.365,107.39,107.34,107.35,312900000.0
2008-02-05 14:50:00,107.35,107.37,107.31,107.33,378000000.0
2008-02-05 14:55:00,107.33,107.39,107.31,107.36,420800000.0
2008-02-05 15:00:00,107.36,107.47,107.3,107.405,593300000.0
2008-02-05 15:05:00,107.405,107.515,107.355,107.48,381300000.0
2008-02-05 15:10:00,107.48,107.6,107.425,107.55,637700000.0
2008-02-05 15:15:00,107.56,107.65,107.56,107.65,424500000.0
2008-02-05 15:20:00,107.65,107.665,107.54,107.63,666700000.0
2008-02-05 15:25:00,107.63,107.65,107.55,107.615,548500000.0
2008-02-05 15:30:00,107.615,107.66,107.535,107.6,854500000.0
2008-02-05 15:35:00,107.6,107.64,107.45,107.47,691100000.0
2008-02-05 15:40:00,107.47,107.47,107.26,107.265,914300000.0
2008-02-05 15:45:00,107.265,107.39,107.155,107.22,1435700000.0
2008-02-05 15:50:00,107.22,107.285,107.195,107.195,1096600000.0
2008-02-05 15:55:00,107.195,107.205,106.735,106.78,1180900000.0
2008-02-05 16:00:00,106.775,106.775,106.48,106.555,612800000.0
2008-02-05 16:05:00,106.56,106.61,106.475,106.49,731700000.0
2008-02-05 16:10:00,106.49,106.55,106.365,106.365,423400000.0
2008-02-05 16:15:00,106.365,106.485,106.285,106.455,1237200000.0
2008-02-05 16:20:00,106.455,106.49,106.375,106.42,933500000.0
2008-02-05 16:25:00,106.42,106.55,106.42,106.505,183100000.0
2008-02-05 16:30:00,106.495,106.58,106.48,106.485,473300000.0
2008-02-05 16:35:00,106.485,106.49,106.115,106.165,558200000.0
2008-02-05 16:40:00,106.165,106.41,106.145,106.34,325300000.0
2008-02-05 16:45:00,106.34,106.37,106.12,106.24,476400000.0
2008-02-05 16:50:00,106.24,106.525,106.24,106.51,332700000.0
2008-02-05 16:55:00,106.51,106.54,106.45,106.47,502400000.0
2008-02-05 17:00:00,106.47,106.47,106.29,106.33,352700000.0
2008-02-05 17:05:00,106.33,106.38,106.23,106.3,247100000.0
2008-02-05 17:10:00,106.29,106.33,106.195,106.215,202600000.0
2008-02-05 17:15:00,106.215,106.3,106.11,106.17,477300000.0
2008-02-05 17:20:00,106.17,106.275,106.1,106.11,335600000.0
2008-02-05 17:25:00,106.11,106.47,106.1,106.47,206100000.0
2008-02-05 17:30:00,106.47,106.575,106.305,106.325,367800000.0
2008-02-05 17:35:00,106.33,106.39,106.215,106.37,277700000.0
2008-02-05 17:40:00,106.37,106.405,106.315,106.35,223500000.0
2008-02-05 17:45:00,106.35,106.36,106.15,106.15,235400000.0
2008-02-05 17:50:00,106.15,106.185,106.035,106.12,435700000.0
2008-02-05 17:55:00,106.115,106.26,106.1,106.165,210800000.0
2008-02-05 18:00:00,106.17,106.23,106.13,106.19,113200000.0
2008-02-05 18:05:00,106.19,106.22,106.13,106.21,315600000.0
2008-02-05 18:10:00,106.215,106.24,106.165,106.23,522900000.0
2008-02-05 18:15:00,106.23,106.3,106.21,106.25,493700000.0
2008-02-05 18:20:00,106.24,106.345,106.22,106.27,495600000.0
2008-02-05 18:25:00,106.27,106.34,106.23,106.24,456800000.0
2008-02-05 18:30:00,106.24,106.335,106.18,106.24,482100000.0
2008-02-05 18:35:00,106.24,106.365,106.23,106.36,391200000.0
2008-02-05 18:40:00,106.355,106.355,106.17,106.185,515700000.0
2008-02-05 18:45:00,106.185,106.385,106.185,106.295,737900000.0
2008-02-05 18:50:00,106.295,106.39,106.29,106.345,781300000.0
2008-02-05 18:55:00,106.345,106.5,106.345,106.46,1237800000.0
2008-02-05 19:00:00,106.46,106.51,106.385,106.425,380400000.0
2008-02-05 19:05:00,106.425,106.485,106.42,106.455,343800000.0
2008-02-05 19:10:00,106.46,106.49,106.395,106.41,72800000.0
2008-02-05 19:15:00,106.41,106.43,106.33,106.36,301500000.0
2008-02-05 19:20:00,106.36,106.375,106.255,106.265,166000000.0
2008-02-05 19:25:00,106.265,106.33,106.235,106.26,190300000.0
2008-02-05 19:30:00,106.26,106.27,106.2,106.2,173600000.0
2008-02-05 19:35:00,106.2,106.21,106.11,106.2,277700000.0
2008-02-05 19:40:00,106.2,106.22,106.12,106.21,353100000.0
2008-02-05 19:45:00,106.21,106.25,106.17,106.2,422400000.0
2008-02-05 19:50:00,106.2,106.23,106.16,106.22,534400000.0
2008-02-05 19:55:00,106.22,106.24,106.16,106.18,328700000.0
2008-02-05 20:00:00,106.18,106.3,106.16,106.23,548300000.0
2008-02-05 20:05:00,106.23,106.27,106.145,106.145,216800000.0
2008-02-05 20:10:00,106.14,106.17,106.08,106.15,565200000.0
2008-02-05 20:15:00,106.155,106.22,106.145,106.19,405000000.0
2008-02-05 20:20:00,106.19,106.245,106.165,106.21,313700000.0
2008-02-05 20:25:00,106.21,106.21,106.125,106.13,270900000.0
2008-02-05 20:30:00,106.13,106.19,106.06,106.06,554200000.0
2008-02-05 20:35:00,106.06,106.19,106.04,106.15,749500000.0
2008-02-05 20:40:00,106.15,106.21,106.13,106.16,380400000.0
2008-02-05 20:45:00,106.16,106.23,106.08,106.08,771500000.0
2008-02-05 20:50:00,106.08,106.12,106.05,106.11,461600000.0
2008-02-05 20:55:00,106.11,106.11,106.03,106.08,400400000.0
2008-02-05 21:00:00,106.08,106.08,105.98,106.02,533000000.0
2008-02-05 21:05:00,106.02,106.09,105.92,106.09,524000000.0
2008-02-05 21:10:00,106.09,106.14,106.04,106.11,562400000.0
2008-02-05 21:15:00,106.11,106.12,106.025,106.05,647500000.0
2008-02-05 21:20:00,106.05,106.11,106.03,106.05,605700000.0
2008-02-05 21:25:00,106.05,106.2,106.03,106.18,846900000.0
2008-02-05 21:30:00,106.18,106.22,106.11,106.2,888700000.0
2008-02-05 21:35:00,106.2,106.38,106.2,106.35,476800000.0
2008-02-05 21:40:00,106.36,106.37,106.27,106.29,358200000.0
2008-02-05 21:45:00,106.29,106.29,106.18,106.19,400200000.0
2008-02-05 21:50:00,106.19,106.22,106.19,106.22,227500000.0
2008-02-05 21:55:00,106.21,106.24,106.09,106.09,727900000.0
2008-02-05 22:00:00,106.09,106.1,105.95,105.98,721500000.0
2008-02-05 22:05:00,105.98,106.03,105.98,106.01,312800000.0
2008-02-05 22:10:00,106.01,106.06,105.985,106.06,526600000.0
2008-02-05 22:15:00,106.06,106.25,106.04,106.23,310700000.0
2008-02-05 22:20:00,106.23,106.27,106.13,106.17,202100000.0
2008-02-05 22:25:00,106.17,106.19,106.11,106.18,224500000.0
2008-02-05 22:30:00,106.19,106.24,106.15,106.24,369300000.0
2008-02-05 22:35:00,106.24,106.32,106.23,106.27,193600000.0
2008-02-05 22:40:00,106.27,106.27,106.13,106.16,333600000.0
2008-02-05 22:45:00,106.16,106.17,106.05,106.06,740600000.0
2008-02-05 22:50:00,106.06,106.11,106.03,106.07,424200000.0
2008-02-05 22:55:00,106.07,106.11,106.02,106.09,332400000.0
2008-02-05 23:00:00,106.09,106.11,106.02,106.05,304100000.0
2008-02-05 23:05:00,106.05,106.07,106.0,106.01,274200000.0
2008-02-05 23:10:00,106.01,106.03,105.98,106.02,80300000.0
2008-02-05 23:15:00,106.02,106.13,105.99,106.05,528000000.0
2008-02-05 23:20:00,106.05,106.1,106.03,106.07,825900000.0
2008-02-05 23:25:00,106.07,106.08,106.01,106.01,852199999.0
2008-02-05 23:30:00,105.99,106.075,105.97,106.03,620100000.0
2008-02-05 23:35:00,106.03,106.075,106.03,106.045,322500000.0
2008-02-05 23:40:00,106.045,106.09,106.035,106.09,240300000.0
2008-02-05 23:45:00,106.09,106.09,105.98,105.99,169600000.0
2008-02-05 23:50:00,105.99,106.05,105.93,106.03,355500000.0
2008-02-05 23:55:00,106.03,106.08,105.89,105.92,999200000.0
2008-02-06 00:00:00,105.9,105.92,105.9,105.92,153600000.0
2008-02-06 00:05:00,105.91,106.0,105.88,105.94,20900000.0
2008-02-06 00:10:00,105.94,106.02,105.91,105.95,45400000.0
2008-02-06 00:15:00,105.97,105.97,105.92,105.935,503200000.0
2008-02-06 00:20:00,105.935,105.97,105.89,105.96,1370400000.0
2008-02-06 00:25:00,105.95,105.97,105.93,105.94,168900000.0
2008-02-06 00:30:00,105.94,105.97,105.56,105.96,39200000.0
2008-02-06 00:35:00,105.96,105.96,105.87,105.88,29800000.0
2008-02-06 00:40:00,105.875,105.92,105.865,105.91,56800000.0
2008-02-06 00:45:00,105.91,105.91,105.84,105.88,59400000.0
2008-02-06 00:50:00,105.88,105.91,105.88,105.905,57100000.0
2008-02-06 00:55:00,105.91,105.95,105.9,105.935,59400000.0
2008-02-06 01:00:00,105.93,105.95,105.81,105.81,171400000.0
2008-02-06 01:05:00,105.82,105.84,105.775,105.775,78100000.0
2008-02-06 01:10:00,105.77,105.78,105.5,105.6,477900000.0
2008-02-06 01:15:00,105.6,105.71,105.6,105.68,671200000.0
2008-02-06 01:20:00,105.68,105.68,105.61,105.62,735200000.0
2008-02-06 01:25:00,105.62,105.65,105.61,105.63,142400000.0
2008-02-06 01:30:00,105.63,105.63,105.56,105.59,383100000.0
2008-02-06 01:35:00,105.595,105.65,105.595,105.65,366500000.0
2008-02-06 01:40:00,105.65,105.7,105.65,105.67,594700000.0
2008-02-06 01:45:00,105.67,105.685,105.645,105.66,227800000.0
2008-02-06 01:50:00,105.66,105.73,105.65,105.69,569900000.0
2008-02-06 01:55:00,105.69,105.69,105.64,105.66,740300000.0
2008-02-06 02:00:00,105.66,105.69,105.64,105.69,564000000.0
2008-02-06 02:05:00,105.69,105.73,105.67,105.73,385900000.0
2008-02-06 02:10:00,105.73,105.8,105.7,105.74,369600000.0
2008-02-06 02:15:00,105.74,105.77,105.71,105.75,373300000.0
2008-02-06 02:20:00,105.75,105.795,105.75,105.78,1147400000.0
2008-02-06 02:25:00,105.78,105.83,105.78,105.8,214200000.0
2008-02-06 02:30:00,105.8,105.8,105.76,105.78,297500000.0
2008-02-06 02:35:00,105.78,105.81,105.735,105.75,308100000.0
2008-02-06 02:40:00,105.755,105.84,105.755,105.84,256900000.0
2008-02-06 02:45:00,105.84,105.88,105.83,105.85,214600000.0
2008-02-06 02:50:00,105.85,105.86,105.78,105.78,254100000.0
2008-02-06 02:55:00,105.78,105.78,105.71,105.72,269300000.0
2008-02-06 03:00:00,105.72,105.75,105.71,105.73,215700000.0
2008-02-06 03:05:00,105.73,105.74,105.67,105.72,211400000.0
2008-02-06 03:10:00,105.72,105.72,105.64,105.64,708900000.0
2008-02-06 03:15:00,105.64,105.66,105.61,105.64,445400000.0
2008-02-06 03:20:00,105.64,105.67,105.615,105.66,481500000.0
2008-02-06 03:25:00,105.66,105.7,105.66,105.68,227700000.0
2008-02-06 03:30:00,105.68,105.7,105.64,105.65,92700000.0
2008-02-06 03:35:00,105.66,105.67,105.61,105.63,77100000.0
2008-02-06 03:40:00,105.63,105.69,105.62,105.68,233300000.0
2008-02-06 03:45:00,105.68,105.72,105.66,105.72,114300000.0
2008-02-06 03:50:00,105.72,105.73,105.7,105.705,116100000.0
2008-02-06 03:55:00,105.705,105.8,105.7,105.7,82200000.0
2008-02-06 04:00:00,105.7,105.76,105.69,105.72,240500000.0
2008-02-06 04:05:00,105.72,105.74,105.71,105.71,49600000.0
2008-02-06 04:10:00,105.71,105.72,105.7,105.7,74100000.0
2008-02-06 04:15:00,105.68,105.77,105.68,105.74,78300000.0
2008-02-06 04:20:00,105.74,105.8,105.735,105.78,293900000.0
2008-02-06 04:25:00,105.78,105.78,105.7,105.77,431300000.0
2008-02-06 04:30:00,105.77,105.83,105.72,105.81,1570900000.0
2008-02-06 04:35:00,105.81,105.83,105.765,105.815,1400800011.0
2008-02-06 04:40:00,105.815,105.83,105.77,105.78,597500000.0
2008-02-06 04:45:00,105.78,105.8,105.74,105.75,198800000.0
2008-02-06 04:50:00,105.75,105.85,105.75,105.81,479200000.0
2008-02-06 04:55:00,105.81,105.85,105.79,105.84,280100000.0
2008-02-06 05:00:00,105.84,105.89,105.81,105.845,300200000.0
2008-02-06 05:05:00,105.845,105.9,105.84,105.87,508600000.0
2008-02-06 05:10:00,105.87,105.88,105.84,105.86,192600000.0
2008-02-06 05:15:00,105.845,105.89,105.76,105.85,230600000.0
2008-02-06 05:20:00,105.84,105.89,105.83,105.84,224800000.0
2008-02-06 05:25:00,105.84,105.84,105.77,105.77,159100000.0
2008-02-06 05:30:00,105.775,105.8,105.73,105.74,1441200000.0
2008-02-06 05:35:00,105.74,105.81,105.73,105.775,80700000.0
2008-02-06 05:40:00,105.775,105.79,105.75,105.76,609000000.0
2008-02-06 05:45:00,105.76,105.78,105.72,105.76,402800000.0
2008-02-06 05:50:00,105.76,105.78,105.71,105.745,462100000.0
2008-02-06 05:55:00,105.75,105.78,105.72,105.755,1052600001.0
2008-02-06 06:00:00,105.76,105.81,105.76,105.78,1061200000.0
2008-02-06 06:05:00,105.78,105.81,105.76,105.775,649700000.0
2008-02-06 06:10:00,105.77,105.8,105.77,105.775,231900000.0
2008-02-06 06:15:00,105.775,105.8,105.77,105.77,73500000.0
2008-02-06 06:20:00,105.76,105.815,105.76,105.815,76100000.0
2008-02-06 06:25:00,105.815,105.83,105.78,105.79,184200000.0
2008-02-06 06:30:00,105.795,105.805,105.765,105.805,91000000.0
2008-02-06 06:35:00,105.805,105.815,105.765,105.775,166400000.0
2008-02-06 06:40:00,105.775,105.805,105.75,105.785,75300000.0
2008-02-06 06:45:00,105.785,105.805,105.76,105.775,88900000.0
2008-02-06 06:50:00,105.775,105.795,105.62,105.78,90000000.0
2008-02-06 06:55:00,105.795,105.795,105.76,105.765,115900000.0
2008-02-06 07:00:00,105.755,105.78,105.75,105.775,65400000.0
2008-02-06 07:05:00,105.775,105.775,105.76,105.77,196100000.0
2008-02-06 07:10:00,105.77,105.8,105.74,105.8,146400000.0
2008-02-06 07:15:00,105.8,105.85,105.76,105.785,1331200000.0
2008-02-06 07:20:00,105.785,105.99,105.775,105.86,1060900000.0
2008-02-06 07:25:00,105.845,105.845,105.78,105.8,837100000.0
2008-02-06 07:30:00,105.8,105.87,105.77,105.82,415300000.0
2008-02-06 07:35:00,105.825,105.84,105.76,105.79,273800000.0
2008-02-06 07:40:00,105.79,105.82,105.78,105.8,58400000.0
2008-02-06 07:45:00,105.8,105.8,105.72,105.74,189000000.0
2008-02-06 07:50:00,105.74,105.76,105.58,105.65,748600000.0
2008-02-06 07:55:00,105.655,105.675,105.59,105.59,1181900000.0
2008-02-06 08:00:00,105.59,105.67,105.58,105.58,104300000.0
2008-02-06 08:05:00,105.58,105.67,105.57,105.66,22200000.0
2008-02-06 08:10:00,105.66,105.66,105.615,105.645,88300000.0
2008-02-06 08:15:00,105.645,105.645,105.555,105.565,212200000.0
2008-02-06 08:20:00,105.575,105.575,105.475,105.55,497700000.0
2008-02-06 08:25:00,105.55,105.65,105.55,105.635,57500000.0
2008-02-06 08:30:00,105.635,105.68,105.62,105.65,37900000.0
2008-02-06 08:35:00,105.65,105.66,105.575,105.61,127100000.0
2008-02-06 08:40:00,105.615,105.615,105.56,105.565,95600000.0
2008-02-06 08:45:00,105.565,105.61,105.54,105.61,153100000.0
2008-02-06 08:50:00,105.61,105.76,105.61,105.735,82700000.0
2008-02-06 08:55:00,105.74,105.74,105.66,105.66,79800000.0
2008-02-06 09:00:00,105.66,105.66,105.635,105.65,65400000.0
2008-02-06 09:05:00,105.65,105.725,105.65,105.715,136400000.0
2008-02-06 09:10:00,105.715,105.72,105.65,105.67,128600000.0
2008-02-06 09:15:00,105.67,105.78,105.63,105.78,257300000.0
2008-02-06 09:20:00,105.78,105.785,105.73,105.77,246900000.0
2008-02-06 09:25:00,105.77,105.825,105.74,105.82,153400000.0
2008-02-06 09:30:00,105.82,105.835,105.7,105.77,124800000.0
2008-02-06 09:35:00,105.77,105.805,105.7,105.715,217200000.0
2008-02-06 09:40:00,105.715,105.755,105.715,105.745,216200000.0
2008-02-06 09:45:00,105.745,105.745,105.475,105.545,758800000.0
2008-02-06 09:50:00,105.54,105.62,105.185,105.245,1083900000.0
2008-02-06 09:55:00,105.245,105.34,105.24,105.34,718900000.0
2008-02-06 10:00:00,105.345,105.455,105.305,105.44,295800000.0
2008-02-06 10:05:00,105.435,105.455,105.265,105.27,212100000.0
2008-02-06 10:10:00,105.265,105.305,105.11,105.17,326400000.0
2008-02-06 10:15:00,105.17,105.41,105.17,105.35,163100000.0
2008-02-06 10:20:00,105.35,105.43,105.32,105.42,112800000.0
2008-02-06 10:25:00,105.42,105.62,105.35,105.57,245500000.0
2008-02-06 10:30:00,105.57,105.635,105.465,105.485,228600000.0
2008-02-06 10:35:00,105.48,105.525,105.45,105.525,164300000.0
2008-02-06 10:40:00,105.53,105.63,105.53,105.62,57000000.0
2008-02-06 10:45:00,105.62,105.72,105.62,105.71,211600000.0
2008-02-06 10:50:00,105.71,105.8,105.61,105.63,190900000.0
2008-02-06 10:55:00,105.63,105.79,105.63,105.78,168300000.0
2008-02-06 11:00:00,105.77,105.78,105.7,105.72,273200000.0
2008-02-06 11:05:00,105.72,105.855,105.7,105.765,218400000.0
2008-02-06 11:10:00,105.765,105.82,105.69,105.7,203500000.0
2008-02-06 11:15:00,105.7,105.7,105.575,105.615,195300000.0
2008-02-06 11:20:00,105.615,105.675,105.535,105.665,168800000.0
2008-02-06 11:25:00,105.665,105.685,105.6,105.635,137900000.0
2008-02-06 11:30:00,105.64,105.65,105.505,105.51,168600000.0
2008-02-06 11:35:00,105.51,105.55,105.375,105.39,243800000.0
2008-02-06 11:40:00,105.385,105.425,105.34,105.395,192100000.0
2008-02-06 11:45:00,105.4,105.455,105.33,105.375,235100000.0
2008-02-06 11:50:00,105.375,105.47,105.35,105.455,253300000.0
2008-02-06 11:55:00,105.455,105.47,105.385,105.435,204200000.0
2008-02-06 12:00:00,105.435,105.475,105.38,105.445,245100000.0
2008-02-06 12:05:00,105.445,105.55,105.405,105.485,306200000.0
2008-02-06 12:10:00,105.475,105.635,105.46,105.62,252300000.0
2008-02-06 12:15:00,105.625,105.635,105.535,105.565,199500000.0
2008-02-06 12:20:00,105.585,105.725,105.57,105.68,280900000.0
2008-02-06 12:25:00,105.685,105.775,105.64,105.72,455700000.0
2008-02-06 12:30:00,105.735,105.775,105.7,105.725,298900000.0
2008-02-06 12:35:00,105.735,105.79,105.69,105.705,161300000.0
2008-02-06 12:40:00,105.705,105.775,105.7,105.765,193800000.0
2008-02-06 12:45:00,105.765,105.79,105.74,105.77,140600000.0
2008-02-06 12:50:00,105.76,105.81,105.75,105.775,168200000.0
2008-02-06 12:55:00,105.78,105.795,105.645,105.685,194100000.0
2008-02-06 13:00:00,105.685,105.785,105.645,105.775,112900000.0
2008-02-06 13:05:00,105.765,105.79,105.705,105.77,394900000.0
2008-02-06 13:10:00,105.77,105.835,105.755,105.79,287900000.0
2008-02-06 13:15:00,105.79,105.81,105.765,105.79,191700000.0
2008-02-06 13:20:00,105.79,105.825,105.765,105.805,129600000.0
2008-02-06 13:25:00,105.805,105.85,105.76,105.85,182200000.0
2008-02-06 13:30:00,105.85,105.855,105.81,105.835,146800000.0
2008-02-06 13:35:00,105.84,106.115,105.81,106.015,409600000.0
2008-02-06 13:40:00,106.015,106.07,106.0,106.025,518200000.0
2008-02-06 13:45:00,106.025,106.055,105.985,106.035,613000000.0
2008-02-06 13:50:00,106.035,106.04,105.965,105.995,707400000.0
2008-02-06 13:55:00,105.995,106.005,105.93,105.965,723700000.0
2008-02-06 14:00:00,105.965,106.005,105.925,105.96,973000000.0
2008-02-06 14:05:00,105.955,105.995,105.955,105.99,623300000.0
2008-02-06 14:10:00,105.99,105.995,105.96,105.985,519600000.0
2008-02-06 14:15:00,105.975,106.015,105.96,106.0,555000000.0
2008-02-06 14:20:00,106.015,106.015,105.975,105.995,988300000.0
2008-02-06 14:25:00,105.995,105.995,105.96,105.975,747800000.0
2008-02-06 14:30:00,105.975,106.005,105.945,105.995,504400000.0
2008-02-06 14:35:00,105.995,106.035,105.985,106.025,721600000.0
2008-02-06 14:40:00,106.025,106.055,106.015,106.025,746300000.0
2008-02-06 14:45:00,106.025,106.035,105.995,106.025,264800000.0
2008-02-06 14:50:00,106.015,106.035,105.955,105.995,285500000.0
2008-02-06 14:55:00,105.995,106.025,105.965,105.975,305600000.0
2008-02-06 15:00:00,105.975,105.975,105.85,105.885,637100000.0
2008-02-06 15:05:00,105.885,105.9,105.865,105.865,336800000.0
2008-02-06 15:10:00,105.865,105.865,105.77,105.795,307400000.0
2008-02-06 15:15:00,105.795,105.855,105.765,105.775,457800000.0
2008-02-06 15:20:00,105.775,105.96,105.775,105.915,1024700000.0
2008-02-06 15:25:00,105.915,105.99,105.905,105.935,667500000.0
2008-02-06 15:30:00,105.935,106.245,105.935,106.205,872100000.0
2008-02-06 15:35:00,106.205,106.265,106.105,106.265,946600000.0
2008-02-06 15:40:00,106.265,106.335,106.245,106.265,1114400000.0
2008-02-06 15:45:00,106.265,106.295,106.145,106.165,1088400000.0
2008-02-06 15:50:00,106.165,106.315,106.135,106.275,590300000.0
2008-02-06 15:55:00,106.275,106.28,106.185,106.235,885400000.0
2008-02-06 16:00:00,106.225,106.26,106.005,106.04,963400000.0
2008-02-06 16:05:00,106.04,106.095,105.975,106.065,702900000.0
2008-02-06 16:10:00,106.06,106.065,105.965,106.005,723900000.0
2008-02-06 16:15:00,106.005,106.065,105.98,106.05,426800000.0
2008-02-06 16:20:00,106.05,106.24,106.035,106.215,604100000.0
2008-02-06 16:25:00,106.215,106.22,106.07,106.095,725100000.0
2008-02-06 16:30:00,106.095,106.315,106.075,106.205,844000000.0
2008-02-06 16:35:00,106.205,106.3,106.195,106.275,1318000000.0
2008-02-06 16:40:00,106.27,106.275,106.09,106.105,1129400000.0
2008-02-06 16:45:00,106.105,106.15,106.025,106.135,1433600000.0
2008-02-06 16:50:00,106.135,106.155,106.025,106.055,858900000.0
2008-02-06 16:55:00,106.055,106.17,105.97,106.085,598400000.0
2008-02-06 17:00:00,106.085,106.575,106.055,106.52,1506000000.0
2008-02-06 17:05:00,106.52,106.575,106.335,106.355,1185300000.0
2008-02-06 17:10:00,106.35,106.47,106.345,106.37,1684000000.0
2008-02-06 17:15:00,106.37,106.515,106.365,106.415,728900000.0
2008-02-06 17:20:00,106.425,106.525,106.38,106.42,548100000.0
2008-02-06 17:25:00,106.425,106.48,106.325,106.355,862700000.0
2008-02-06 17:30:00,106.355,106.435,106.215,106.34,1349100000.0
2008-02-06 17:35:00,106.335,106.39,106.255,106.345,1027800000.0
2008-02-06 17:40:00,106.345,106.41,106.28,106.405,1228000000.0
2008-02-06 17:45:00,106.405,106.545,106.38,106.485,1112500000.0
2008-02-06 17:50:00,106.49,106.525,106.405,106.46,413900000.0
2008-02-06 17:55:00,106.46,106.48,106.385,106.42,580700000.0
2008-02-06 18:00:00,106.42,106.455,106.345,106.395,764400000.0
2008-02-06 18:05:00,106.395,106.435,106.335,106.365,590000000.0
2008-02-06 18:10:00,106.36,106.375,106.095,106.13,1035600000.0
2008-02-06 18:15:00,106.14,106.285,106.14,106.24,1062900000.0
2008-02-06 18:20:00,106.24,106.28,106.21,106.255,333000000.0
2008-02-06 18:25:00,106.255,106.3,106.225,106.255,391500000.0
2008-02-06 18:30:00,106.255,106.275,106.22,106.24,230100000.0
2008-02-06 18:35:00,106.24,106.245,106.19,106.235,197700000.0
2008-02-06 18:40:00,106.235,106.325,106.215,106.32,137500000.0
2008-02-06 18:45:00,106.32,106.335,106.295,106.305,122400000.0
2008-02-06 18:50:00,106.305,106.36,106.275,106.355,358300000.0
2008-02-06 18:55:00,106.355,106.475,106.34,106.475,899500000.0
2008-02-06 19:00:00,106.475,106.485,106.395,106.45,699200000.0
2008-02-06 19:05:00,106.45,106.54,106.415,106.485,297100000.0
2008-02-06 19:10:00,106.485,106.5,106.38,106.435,317600000.0
2008-02-06 19:15:00,106.435,106.44,106.4,106.42,138200000.0
2008-02-06 19:20:00,106.42,106.425,106.305,106.305,236600000.0
2008-02-06 19:25:00,106.315,106.365,106.31,106.34,239500000.0
2008-02-06 19:30:00,106.34,106.42,106.34,106.355,547800000.0
2008-02-06 19:35:00,106.36,106.37,106.3,106.33,305000000.0
2008-02-06 19:40:00,106.33,106.33,106.285,106.29,181300000.0
2008-02-06 19:45:00,106.275,106.28,106.22,106.23,281600000.0
2008-02-06 19:50:00,106.23,106.27,106.2,106.22,66420000.0
2008-02-06 19:55:00,106.22,106.29,106.165,106.18,168200000.0
2008-02-06 20:00:00,106.18,106.25,106.18,106.25,268780000.0
2008-02-06 20:05:00,106.25,106.28,106.215,106.27,189920000.0
2008-02-06 20:10:00,106.27,106.28,106.195,106.2,58040000.0
2008-02-06 20:15:00,106.2,106.28,106.2,106.25,104700000.0
2008-02-06 20:20:00,106.25,106.335,106.25,106.29,132260000.0
2008-02-06 20:25:00,106.29,106.29,106.25,106.27,63780000.0
2008-02-06 20:30:00,106.26,106.26,106.175,106.18,-10900000.0
2008-02-06 20:35:00,106.18,106.21,106.14,106.16,95800000.0
2008-02-06 20:40:00,106.16,106.16,106.065,106.12,163500000.0
2008-02-06 20:45:00,106.12,106.16,106.09,106.13,176960000.0
2008-02-06 20:50:00,106.13,106.18,106.12,106.13,66040000.0
2008-02-06 20:55:00,106.13,106.13,106.045,106.06,8100000.0
2008-02-06 21:00:00,106.06,106.18,106.05,106.17,36040000.0
2008-02-06 21:05:00,106.17,106.17,106.055,106.055,326740000.0
2008-02-06 21:10:00,106.055,106.07,105.92,105.93,305100000.0
2008-02-06 21:15:00,105.93,106.0,105.93,105.94,315040000.0
2008-02-06 21:20:00,105.94,105.95,105.87,105.915,456000000.0
2008-02-06 21:25:00,105.915,106.02,105.915,105.98,440800000.0
2008-02-06 21:30:00,105.98,105.99,105.905,105.91,255960000.0
2008-02-06 21:35:00,105.91,106.09,105.91,106.07,366160000.0
2008-02-06 21:40:00,106.07,106.09,106.03,106.09,70120000.0
2008-02-06 21:45:00,106.09,106.2,106.075,106.18,79200000.0
2008-02-06 21:50:00,106.18,106.2,106.1,106.13,-220000.0
2008-02-06 21:55:00,106.125,106.18,106.08,106.09,197340000.0
2008-02-06 22:00:00,106.09,106.11,105.97,106.03,316940000.0
2008-02-06 22:05:00,106.03,106.07,106.03,106.04,1500000.0
2008-02-06 22:10:00,106.035,106.04,105.945,105.97,484360000.0
2008-02-06 22:15:00,105.97,105.97,105.865,105.9,411780000.0
2008-02-06 22:20:00,105.9,105.985,105.87,105.985,575100000.0
2008-02-06 22:25:00,105.985,106.015,105.97,106.01,151880000.0
2008-02-06 22:30:00,106.01,106.01,105.915,105.98,469720000.0
2008-02-06 22:35:00,105.98,105.98,105.825,105.88,213280000.0
2008-02-06 22:40:00,105.88,105.88,105.85,105.85,146000000.0
2008-02-06 22:45:00,105.85,105.86,105.78,105.8,141320000.0
2008-02-06 22:50:00,105.8,105.81,105.72,105.78,765040000.0
2008-02-06 22:55:00,105.78,105.82,105.73,105.82,787080000.0
2008-02-06 23:00:00,105.82,105.84,105.76,105.76,280200000.0
2008-02-06 23:05:00,105.76,105.79,105.735,105.76,333220000.0
2008-02-06 23:10:00,105.76,105.84,105.74,105.8,213880000.0
2008-02-06 23:15:00,105.8,105.81,105.77,105.8,857180000.0
2008-02-06 23:20:00,105.8,105.83,105.78,105.79,91080000.0
2008-02-06 23:25:00,105.78,105.85,105.78,105.83,177900000.0
2008-02-06 23:30:00,105.83,105.86,105.8,105.84,371780000.0
2008-02-06 23:35:00,105.84,105.97,105.81,105.97,398360000.0
2008-02-06 23:40:00,105.97,106.02,105.94,105.95,334600000.0
2008-02-06 23:45:00,105.95,106.06,105.93,106.04,1089740000.0
2008-02-06 23:50:00,106.04,106.04,105.885,105.885,388920000.0
2008-02-06 23:55:00,105.895,105.92,105.83,105.86,575260000.0
2008-02-07 00:00:00,105.86,105.86,105.71,105.73,72800000.0
2008-02-07 00:05:00,105.81,105.86,105.81,105.82,-5140000.0
2008-02-07 00:10:00,105.8,105.83,105.76,105.76,25640000.0
2008-02-07 00:15:00,105.74,105.75,105.67,105.705,995680000.0
2008-02-07 00:20:00,105.705,105.72,105.655,105.695,1330600000.0
2008-02-07 00:25:00,105.695,105.7,105.58,105.58,995800000.0
2008-02-07 00:30:00,105.58,105.655,105.545,105.61,175700000.0
2008-02-07 00:35:00,105.61,105.63,105.6,105.61,719800000.0
2008-02-07 00:40:00,105.61,105.68,105.6,105.67,562900000.0
2008-02-07 00:45:00,105.67,105.73,105.67,105.725,850280000.0
2008-02-07 00:50:00,105.725,105.76,105.705,105.73,845720000.0
2008-02-07 00:55:00,105.73,105.73,105.68,105.68,707300000.0
2008-02-07 01:00:00,105.68,105.73,105.675,105.725,529500000.0
2008-02-07 01:05:00,105.725,105.8,105.72,105.76,285200000.0
2008-02-07 01:10:00,105.76,105.79,105.715,105.75,233460000.0
2008-02-07 01:15:00,105.75,105.75,105.59,105.72,724000000.0
2008-02-07 01:20:00,105.72,105.73,105.665,105.68,696300000.0
2008-02-07 01:25:00,105.68,105.72,105.65,105.65,573800000.0
2008-02-07 01:30:00,105.65,105.7,105.65,105.66,688480000.0
2008-02-07 01:35:00,105.66,105.66,105.54,105.56,1449100000.0
2008-02-07 01:40:00,105.555,105.67,105.555,105.645,198200000.0
2008-02-07 01:45:00,105.645,105.78,105.64,105.68,1545300000.0
2008-02-07 01:50:00,105.68,105.69,105.565,105.575,1820300000.0
2008-02-07 01:55:00,105.575,105.6,105.525,105.58,1470560000.0
2008-02-07 02:00:00,105.58,105.61,105.575,105.605,849900000.0
2008-02-07 02:05:00,105.6,105.675,105.6,105.63,1459300000.0
2008-02-07 02:10:00,105.63,105.64,105.57,105.58,1349200000.0
2008-02-07 02:15:00,105.58,105.61,105.57,105.59,780800000.0
2008-02-07 02:20:00,105.59,105.615,105.59,105.605,1161100000.0
2008-02-07 02:25:00,105.605,105.61,105.57,105.585,719900000.0
2008-02-07 02:30:00,105.585,105.585,105.555,105.58,887300000.0
2008-02-07 02:35:00,105.58,105.58,105.53,105.53,1207100000.0
2008-02-07 02:40:00,105.53,105.86,105.52,105.68,2299600000.0
2008-02-07 02:45:00,105.68,105.77,105.67,105.77,1413200000.0
2008-02-07 02:50:00,105.77,105.85,105.74,105.8,1139900002.0
2008-02-07 02:55:00,105.8,105.83,105.755,105.8,1320600003.0
2008-02-07 03:00:00,105.8,105.82,105.78,105.81,370400000.0
2008-02-07 03:05:00,105.795,105.82,105.78,105.8,502400000.0
2008-02-07 03:10:00,105.795,105.8,105.72,105.755,741400000.0
2008-02-07 03:15:00,105.755,105.77,105.71,105.73,1816700000.0
2008-02-07 03:20:00,105.73,105.73,105.68,105.705,1052300000.0
2008-02-07 03:25:00,105.705,105.73,105.7,105.7,1010400000.0
2008-02-07 03:30:00,105.7,105.72,105.69,105.69,774300000.0
2008-02-07 03:35:00,105.69,105.7,105.62,105.63,1036300000.0
2008-02-07 03:40:00,105.62,105.63,105.585,105.62,591200000.0
2008-02-07 03:45:00,105.62,105.63,105.59,105.62,425300000.0
2008-02-07 03:50:00,105.62,105.63,105.56,105.58,757400000.0
2008-02-07 03:55:00,105.57,105.6,105.56,105.6,1016500000.0
2008-02-07 04:00:00,105.6,105.665,105.58,105.59,1379600000.0
2008-02-07 04:05:00,105.59,105.6,105.57,105.58,1257200000.0
2008-02-07 04:10:00,105.58,105.58,105.5,105.5,1754200000.0
2008-02-07 04:15:00,105.5,105.54,105.48,105.53,557100000.0
2008-02-07 04:20:00,105.515,105.54,105.515,105.525,116200000.0
2008-02-07 04:25:00,105.525,105.57,105.525,105.56,236400000.0
2008-02-07 04:30:00,105.56,105.57,105.53,105.54,298600000.0
2008-02-07 04:35:00,105.54,105.56,105.53,105.53,147700000.0
2008-02-07 04:40:00,105.515,105.56,105.51,105.545,288900000.0
2008-02-07 04:45:00,105.545,105.61,105.545,105.61,424500000.0
2008-02-07 04:50:00,105.59,105.6,105.575,105.59,432100000.0
2008-02-07 04:55:00,105.59,105.615,105.585,105.605,412100000.0
2008-02-07 05:00:00,105.605,105.625,105.605,105.62,315100000.0
2008-02-07 05:05:00,105.61,105.62,105.6,105.615,805600000.0
2008-02-07 05:10:00,105.615,105.615,105.555,105.555,325000000.0
2008-02-07 05:15:00,105.66,105.67,105.56,105.58,122400000.0
2008-02-07 05:20:00,105.58,105.59,105.52,105.55,501000000.0
2008-02-07 05:25:00,105.55,105.555,105.51,105.53,1204100000.0
2008-02-07 05:30:00,105.53,105.56,105.525,105.56,452500000.0
2008-02-07 05:35:00,105.56,105.56,105.53,105.54,164900000.0
2008-02-07 05:40:00,105.54,105.57,105.54,105.56,336300000.0
2008-02-07 05:45:00,105.55,105.58,105.55,105.56,311600000.0
2008-02-07 05:50:00,105.56,105.61,105.55,105.6,233500000.0
2008-02-07 05:55:00,105.59,105.61,105.55,105.6,304400000.0
2008-02-07 06:00:00,105.6,105.64,105.6,105.63,267700000.0
2008-02-07 06:05:00,105.63,105.66,105.56,105.64,728200000.0
2008-02-07 06:10:00,105.64,105.66,105.62,105.65,1996900000.0
2008-02-07 06:15:00,105.65,105.66,105.63,105.655,636500000.0
2008-02-07 06:20:00,105.63,105.695,105.63,105.68,1855500000.0
2008-02-07 06:25:00,105.68,105.695,105.63,105.64,1505100000.0
2008-02-07 06:30:00,105.64,105.7,105.59,105.7,2900200000.0
2008-02-07 06:35:00,105.7,105.73,105.68,105.72,478700000.0
2008-02-07 06:40:00,105.72,105.72,105.7,105.7,161100000.0
2008-02-07 06:45:00,105.7,105.72,105.69,105.72,252100000.0
2008-02-07 06:50:00,105.705,105.74,105.705,105.71,250900000.0
2008-02-07 06:55:00,105.695,105.74,105.695,105.74,128600000.0
2008-02-07 07:00:00,105.73,105.75,105.725,105.725,339800000.0
2008-02-07 07:05:00,105.725,105.865,105.715,105.75,1538400000.0
2008-02-07 07:10:00,105.75,105.82,105.75,105.79,1227900001.0
2008-02-07 07:15:00,105.79,105.875,105.77,105.815,815700000.0
2008-02-07 07:20:00,105.82,105.85,105.78,105.79,915100000.0
2008-02-07 07:25:00,105.79,105.86,105.79,105.85,1348800000.0
2008-02-07 07:30:00,105.85,105.85,105.82,105.84,331300000.0
2008-02-07 07:35:00,105.83,105.89,105.83,105.86,948700000.0
2008-02-07 07:40:00,105.86,105.9,105.85,105.88,803900000.0
2008-02-07 07:45:00,105.88,105.885,105.845,105.86,491000000.0
2008-02-07 07:50:00,105.855,105.87,105.81,105.855,96700000.0
2008-02-07 07:55:00,105.85,105.855,105.77,105.84,106700000.0
2008-02-07 08:00:00,105.84,105.87,105.81,105.87,186400000.0
2008-02-07 08:05:00,105.87,105.915,105.87,105.89,79900000.0
2008-02-07 08:10:00,105.895,105.895,105.855,105.87,158500000.0
2008-02-07 08:15:00,105.87,105.88,105.825,105.84,177400000.0
2008-02-07 08:20:00,105.84,105.94,105.84,105.94,1181200000.0
2008-02-07 08:25:00,105.94,105.975,105.825,105.83,2821700000.0
2008-02-07 08:30:00,105.83,105.955,105.82,105.945,2861400000.0
2008-02-07 08:35:00,105.945,105.945,105.85,105.87,1409700000.0
2008-02-07 08:40:00,105.855,105.905,105.8,105.905,2905800000.0
2008-02-07 08:45:00,105.905,105.905,105.84,105.855,1339800000.0
2008-02-07 08:50:00,105.84,105.845,105.785,105.8,2605600000.0
2008-02-07 08:55:00,105.8,105.87,105.78,105.8,1377200000.0
2008-02-07 09:00:00,105.8,105.8,105.65,105.7,1173600000.0
2008-02-07 09:05:00,105.7,105.72,105.65,105.67,1084400000.0
2008-02-07 09:10:00,105.67,105.75,105.67,105.75,525200000.0
2008-02-07 09:15:00,105.75,105.89,105.73,105.84,828000000.0
2008-02-07 09:20:00,105.84,105.935,105.83,105.925,226600000.0
2008-02-07 09:25:00,105.925,105.94,105.85,105.875,111400000.0
2008-02-07 09:30:00,105.875,105.895,105.855,105.855,216700000.0
2008-02-07 09:35:00,105.855,105.865,105.785,105.8,83200000.0
2008-02-07 09:40:00,105.8,105.81,105.745,105.78,278900000.0
2008-02-07 09:45:00,105.78,105.78,105.73,105.77,250500000.0
2008-02-07 09:50:00,105.77,105.8,105.75,105.78,159200000.0
2008-02-07 09:55:00,105.78,105.78,105.74,105.76,108200000.0
2008-02-07 10:00:00,105.76,105.785,105.69,105.775,98200000.0
2008-02-07 10:05:00,105.775,105.8,105.695,105.725,174400000.0
2008-02-07 10:10:00,105.73,105.795,105.68,105.705,166400000.0
2008-02-07 10:15:00,105.705,105.86,105.685,105.8,227000000.0
2008-02-07 10:20:00,105.8,105.93,105.785,105.89,181900000.0
2008-02-07 10:25:00,105.89,105.995,105.835,105.965,181100000.0
2008-02-07 10:30:00,105.965,106.0,105.875,105.885,224200000.0
2008-02-07 10:35:00,105.885,105.885,105.8,105.83,212000000.0
2008-02-07 10:40:00,105.83,105.92,105.81,105.89,234900000.0
2008-02-07 10:45:00,105.89,105.905,105.83,105.835,224600000.0
2008-02-07 10:50:00,105.83,105.88,105.825,105.865,106400000.0
2008-02-07 10:55:00,105.865,105.88,105.765,105.795,227700000.0
2008-02-07 11:00:00,105.795,105.82,105.75,105.815,109700000.0
2008-02-07 11:05:00,105.82,105.83,105.7,105.72,131200000.0
2008-02-07 11:10:00,105.72,105.78,105.69,105.77,95000000.0
2008-02-07 11:15:00,105.77,105.78,105.665,105.705,65700000.0
2008-02-07 11:20:00,105.72,105.775,105.69,105.745,37500000.0
2008-02-07 11:25:00,105.735,105.8,105.735,105.76,118600000.0
2008-02-07 11:30:00,105.76,105.77,105.675,105.75,106700000.0
2008-02-07 11:35:00,105.745,105.815,105.685,105.795,198700000.0
2008-02-07 11:40:00,105.795,105.795,105.715,105.755,114100000.0
2008-02-07 11:45:00,105.755,105.81,105.74,105.79,100100000.0
2008-02-07 11:50:00,105.78,105.81,105.745,105.76,102700000.0
2008-02-07 11:55:00,105.75,105.785,105.735,105.77,82600000.0
2008-02-07 12:00:00,105.77,105.78,105.715,105.73,158600000.0
2008-02-07 12:05:00,105.735,105.745,105.675,105.72,110200000.0
2008-02-07 12:10:00,105.72,105.72,105.65,105.665,185200000.0
2008-02-07 12:15:00,105.665,105.9,105.665,105.795,225000000.0
2008-02-07 12:20:00,105.795,105.835,105.72,105.81,137000000.0
2008-02-07 12:25:00,105.81,105.81,105.71,105.78,93800000.0
2008-02-07 12:30:00,105.785,105.79,105.695,105.715,100600000.0
2008-02-07 12:35:00,105.71,105.745,105.705,105.72,90000000.0
2008-02-07 12:40:00,105.715,105.715,105.66,105.675,76000000.0
2008-02-07 12:45:00,105.68,105.7,105.56,105.615,105100000.0
2008-02-07 12:50:00,105.61,105.645,105.57,105.6,298400000.0
2008-02-07 12:55:00,105.6,105.62,105.54,105.55,242000000.0
2008-02-07 13:00:00,105.55,105.605,105.535,105.545,121700000.0
2008-02-07 13:05:00,105.555,105.565,105.41,105.46,190300000.0
2008-02-07 13:10:00,105.455,105.615,105.42,105.615,257600000.0
2008-02-07 13:15:00,105.615,105.62,105.47,105.55,126300000.0
2008-02-07 13:20:00,105.55,105.55,105.455,105.47,156700000.0
2008-02-07 13:25:00,105.47,105.5,105.44,105.48,177700000.0
2008-02-07 13:30:00,105.48,105.505,105.425,105.5,92700000.0
2008-02-07 13:35:00,105.5,105.53,105.47,105.5,124000000.0
2008-02-07 13:40:00,105.5,105.53,105.47,105.49,178100000.0
2008-02-07 13:45:00,105.495,105.535,105.435,105.46,152600000.0
2008-02-07 13:50:00,105.47,105.545,105.465,105.54,132500000.0
2008-02-07 13:55:00,105.54,105.57,105.5,105.5,129700000.0
2008-02-07 14:00:00,105.535,105.605,105.505,105.575,109400000.0
2008-02-07 14:05:00,105.575,105.65,105.56,105.59,123100000.0
2008-02-07 14:10:00,105.59,105.605,105.54,105.585,83000000.0
2008-02-07 14:15:00,105.585,105.585,105.425,105.475,120100000.0
2008-02-07 14:20:00,105.475,105.515,105.33,105.42,186900000.0
2008-02-07 14:25:00,105.425,105.52,105.425,105.445,89200000.0
2008-02-07 14:30:00,105.455,105.465,105.29,105.295,132000000.0
2008-02-07 14:35:00,105.295,105.385,105.275,105.34,128300000.0
2008-02-07 14:40:00,105.335,105.35,105.25,105.3,197700000.0
2008-02-07 14:45:00,105.33,105.39,105.28,105.35,231400000.0
2008-02-07 14:50:00,105.355,105.385,105.02,105.02,303600000.0
2008-02-07 14:55:00,105.015,105.015,104.72,104.86,512500000.0
2008-02-07 15:00:00,104.86,105.03,104.85,104.99,287400000.0
2008-02-07 15:05:00,104.99,105.03,104.97,104.995,225300000.0
2008-02-07 15:10:00,104.995,105.02,104.9,104.92,195900000.0
2008-02-07 15:15:00,104.93,105.005,104.83,104.83,229400000.0
2008-02-07 15:20:00,104.83,104.855,104.72,104.78,321400000.0
2008-02-07 15:25:00,104.78,104.845,104.73,104.805,511800000.0
2008-02-07 15:30:00,104.805,105.005,104.72,105.0,693200000.0
2008-02-07 15:35:00,105.0,105.095,104.95,105.04,376200000.0
2008-02-07 15:40:00,105.04,105.04,104.85,104.96,467400000.0
2008-02-07 15:45:00,104.96,105.12,104.885,105.045,398200000.0
2008-02-07 15:50:00,105.05,105.085,104.86,105.06,401900000.0
2008-02-07 15:55:00,105.06,105.095,104.955,104.98,965500004.0
2008-02-07 16:00:00,104.98,105.285,104.96,105.285,377500000.0
2008-02-07 16:05:00,105.285,105.36,105.225,105.29,357500000.0
2008-02-07 16:10:00,105.285,105.425,105.28,105.375,296300000.0
2008-02-07 16:15:00,105.375,105.46,105.29,105.3,305400000.0
2008-02-07 16:20:00,105.3,105.32,105.18,105.195,305800000.0
2008-02-07 16:25:00,105.2,105.25,105.16,105.215,306500000.0
2008-02-07 16:30:00,105.21,105.49,105.21,105.435,380700000.0
2008-02-07 16:35:00,105.435,105.51,105.37,105.385,356800000.0
2008-02-07 16:40:00,105.38,105.38,105.255,105.35,366800000.0
2008-02-07 16:45:00,105.33,105.36,105.22,105.28,520800000.0
2008-02-07 16:50:00,105.29,105.31,105.09,105.19,559400000.0
2008-02-07 16:55:00,105.19,105.27,105.14,105.205,493200000.0
2008-02-07 17:00:00,105.205,105.52,105.175,105.52,781300000.0
2008-02-07 17:05:00,105.52,105.56,105.4,105.43,621500000.0
2008-02-07 17:10:00,105.43,105.44,105.295,105.42,583100000.0
2008-02-07 17:15:00,105.42,105.59,105.4,105.54,583600000.0
2008-02-07 17:20:00,105.54,105.595,105.45,105.45,649600000.0
2008-02-07 17:25:00,105.45,105.68,105.45,105.6,602700000.0
2008-02-07 17:30:00,105.6,105.66,105.565,105.605,636500000.0
2008-02-07 17:35:00,105.605,105.65,105.45,105.49,598700000.0
2008-02-07 17:40:00,105.49,105.525,105.41,105.425,394200000.0
2008-02-07 17:45:00,105.43,105.46,105.365,105.45,262200000.0
2008-02-07 17:50:00,105.45,105.53,105.43,105.485,317600000.0
2008-02-07 17:55:00,105.485,105.515,105.38,105.51,336500000.0
2008-02-07 18:00:00,105.52,105.6,105.45,105.505,345200000.0
2008-02-07 18:05:00,105.5,105.55,105.43,105.44,340400000.0
2008-02-07 18:10:00,105.44,105.555,105.425,105.55,363200000.0
2008-02-07 18:15:00,105.55,105.585,105.485,105.52,229900000.0
2008-02-07 18:20:00,105.52,105.64,105.515,105.575,315900000.0
2008-02-07 18:25:00,105.58,105.605,105.505,105.52,228700000.0
2008-02-07 18:30:00,105.52,105.74,105.505,105.69,209200000.0
2008-02-07 18:35:00,105.69,105.72,105.53,105.585,307300000.0
2008-02-07 18:40:00,105.585,105.685,105.585,105.635,196500000.0
2008-02-07 18:45:00,105.635,105.64,105.56,105.6,175600000.0
2008-02-07 18:50:00,105.6,105.62,105.55,105.56,166200000.0
2008-02-07 18:55:00,105.56,105.65,105.56,105.59,261300000.0
2008-02-07 19:00:00,105.59,105.725,105.56,105.715,312900000.0
2008-02-07 19:05:00,105.71,105.73,105.635,105.72,307000000.0
2008-02-07 19:10:00,105.72,105.785,105.665,105.75,330300000.0
2008-02-07 19:15:00,105.75,105.815,105.725,105.755,255300000.0
2008-02-07 19:20:00,105.75,105.845,105.72,105.805,306600000.0
2008-02-07 19:25:00,105.805,105.885,105.8,105.84,199100000.0
2008-02-07 19:30:00,105.85,106.105,105.84,106.095,336200000.0
2008-02-07 19:35:00,106.095,106.44,106.095,106.34,682900000.0
2008-02-07 19:40:00,106.34,106.37,106.175,106.295,797400000.0
2008-02-07 19:45:00,106.295,106.385,106.26,106.38,355200000.0
2008-02-07 19:50:00,106.38,106.57,106.37,106.485,296000000.0
2008-02-07 19:55:00,106.49,106.515,106.365,106.365,450400000.0
2008-02-07 20:00:00,106.365,106.52,106.295,106.51,595600000.0
2008-02-07 20:05:00,106.51,106.565,106.43,106.465,712800000.0
2008-02-07 20:10:00,106.465,106.47,106.215,106.22,711500000.0
2008-02-07 20:15:00,106.21,106.24,106.145,106.17,555600000.0
2008-02-07 20:20:00,106.17,106.3,106.165,106.265,590300000.0
2008-02-07 20:25:00,106.265,106.585,106.265,106.48,768500000.0
2008-02-07 20:30:00,106.48,106.56,106.435,106.52,666100000.0
2008-02-07 20:35:00,106.52,106.52,106.41,106.49,694800000.0
2008-02-07 20:40:00,106.49,106.63,106.485,106.56,543900000.0
2008-02-07 20:45:00,106.56,106.72,106.56,106.65,620900000.0
2008-02-07 20:50:00,106.65,106.67,106.615,106.65,497100000.0
2008-02-07 20:55:00,106.65,106.805,106.65,106.79,684600000.0
2008-02-07 21:00:00,106.79,106.85,106.76,106.795,825700000.0
2008-02-07 21:05:00,106.795,106.96,106.78,106.82,940600000.0
2008-02-07 21:10:00,106.82,106.83,106.415,106.44,850800000.0
2008-02-07 21:15:00,106.44,106.54,106.415,106.49,834300000.0
2008-02-07 21:20:00,106.49,106.49,106.35,106.4,658800000.0
2008-02-07 21:25:00,106.4,106.44,106.32,106.41,745900000.0
2008-02-07 21:30:00,106.41,106.42,106.16,106.17,905600000.0
2008-02-07 21:35:00,106.17,106.25,106.06,106.095,991200000.0
2008-02-07 21:40:00,106.095,106.24,106.055,106.23,710000000.0
2008-02-07 21:45:00,106.23,106.25,106.15,106.21,813900000.0
2008-02-07 21:50:00,106.21,106.23,106.15,106.17,461300000.0
2008-02-07 21:55:00,106.17,106.28,106.14,106.14,618100000.0
2008-02-07 22:00:00,106.14,106.19,106.025,106.075,727900000.0
2008-02-07 22:05:00,106.08,106.19,106.01,106.01,743000000.0
2008-02-07 22:10:00,106.01,106.21,105.965,106.18,745700000.0
2008-02-07 22:15:00,106.18,106.27,106.15,106.25,733700000.0
2008-02-07 22:20:00,106.25,106.27,106.195,106.24,697700000.0
2008-02-07 22:25:00,106.24,106.42,106.21,106.3,748800000.0
2008-02-07 22:30:00,106.3,106.42,106.3,106.41,575900000.0
2008-02-07 22:35:00,106.41,106.43,106.315,106.33,519100000.0
2008-02-07 22:40:00,106.33,106.34,106.17,106.2,535500000.0
2008-02-07 22:45:00,106.18,106.24,106.18,106.22,574000000.0
2008-02-07 22:50:00,106.22,106.25,106.155,106.235,401000000.0
2008-02-07 22:55:00,106.235,106.35,106.23,106.34,258100000.0
2008-02-07 23:00:00,106.34,106.36,106.265,106.31,544500000.0
2008-02-07 23:05:00,106.31,106.41,106.285,106.39,350700000.0
2008-02-07 23:10:00,106.39,106.52,106.385,106.49,419800000.0
2008-02-07 23:15:00,106.49,106.5,106.45,106.465,310500000.0
2008-02-07 23:20:00,106.465,106.51,106.435,106.48,272700000.0
2008-02-07 23:25:00,106.48,106.49,106.445,106.47,216700000.0
2008-02-07 23:30:00,106.47,106.49,106.44,106.46,191800000.0
2008-02-07 23:35:00,106.46,106.49,106.445,106.47,288300000.0
2008-02-07 23:40:00,106.47,106.48,106.435,106.45,158000000.0
2008-02-07 23:45:00,106.44,106.53,106.415,106.49,252800000.0
2008-02-07 23:50:00,106.49,106.52,106.44,106.485,293400000.0
2008-02-07 23:55:00,106.485,106.55,106.485,106.51,275800000.0
2008-02-08 00:00:00,106.52,106.52,106.45,106.45,179000000.0
2008-02-08 00:05:00,106.435,106.46,106.375,106.4,376300000.0
2008-02-08 00:10:00,106.35,106.43,106.33,106.41,180500000.0
2008-02-08 00:15:00,106.42,106.44,106.41,106.41,367600000.0
2008-02-08 00:20:00,106.41,106.42,106.35,106.38,218700000.0
2008-02-08 00:25:00,106.365,106.37,106.23,106.27,238700000.0
2008-02-08 00:30:00,106.27,106.47,106.27,106.295,267100000.0
2008-02-08 00:35:00,106.295,106.34,106.29,106.31,105100000.0
2008-02-08 00:40:00,106.31,106.34,106.31,106.32,121100000.0
2008-02-08 00:45:00,106.32,106.355,106.29,106.34,293700000.0
2008-02-08 00:50:00,106.34,106.345,106.29,106.32,193500000.0
2008-02-08 00:55:00,106.32,106.35,106.315,106.34,149800000.0
2008-02-08 01:00:00,106.35,106.46,106.335,106.39,391300000.0
2008-02-08 01:05:00,106.39,106.39,106.32,106.32,314200000.0
2008-02-08 01:10:00,106.32,106.38,106.305,106.37,421000000.0
2008-02-08 01:15:00,106.37,106.41,106.35,106.35,325400000.0
2008-02-08 01:20:00,106.35,106.39,106.26,106.39,131000000.0
2008-02-08 01:25:00,106.39,106.48,106.38,106.47,294100000.0
2008-02-08 01:30:00,106.47,106.48,106.44,106.46,256500000.0
2008-02-08 01:35:00,106.46,106.47,106.41,106.44,302100000.0
2008-02-08 01:40:00,106.44,106.44,106.34,106.39,249400000.0
2008-02-08 01:45:00,106.39,106.39,106.315,106.34,348800000.0
2008-02-08 01:50:00,106.34,106.38,106.28,106.28,568500000.0
2008-02-08 01:55:00,106.28,106.3,106.265,106.265,501000000.0
2008-02-08 02:00:00,106.27,106.29,106.19,106.29,477400000.0
2008-02-08 02:05:00,106.29,106.29,106.24,106.27,344300000.0
2008-02-08 02:10:00,106.27,106.37,106.27,106.35,283200000.0
2008-02-08 02:15:00,106.35,106.38,106.32,106.37,265500000.0
2008-02-08 02:20:00,106.37,106.37,106.25,106.29,372800000.0
2008-02-08 02:25:00,106.29,106.29,106.125,106.255,733600000.0
2008-02-08 02:30:00,106.255,106.29,106.21,106.23,412700000.0
2008-02-08 02:35:00,106.235,106.245,106.18,106.21,630400000.0
2008-02-08 02:40:00,106.21,106.235,106.2,106.21,503500000.0
2008-02-08 02:45:00,106.21,106.225,106.13,106.145,770500000.0
2008-02-08 02:50:00,106.145,106.22,106.1,106.13,634400000.0
2008-02-08 02:55:00,106.18,106.31,106.135,106.23,804000000.0
2008-02-08 03:00:00,106.23,106.3,106.23,106.29,271800000.0
2008-02-08 03:05:00,106.28,106.32,106.28,106.31,241800000.0
2008-02-08 03:10:00,106.31,106.41,106.31,106.4,323500000.0
2008-02-08 03:15:00,106.4,106.4,106.28,106.28,478200000.0
2008-02-08 03:20:00,106.28,106.32,106.25,106.28,245300000.0
2008-02-08 03:25:00,106.28,106.35,106.28,106.34,292500000.0
2008-02-08 03:30:00,106.345,106.39,106.345,106.36,456000000.0
2008-02-08 03:35:00,106.36,106.465,106.34,106.46,291500000.0
2008-02-08 03:40:00,106.455,106.505,106.425,106.435,188500000.0
2008-02-08 03:45:00,106.425,106.455,106.39,106.39,140800000.0
2008-02-08 03:50:00,106.39,106.455,106.35,106.37,309200000.0
2008-02-08 03:55:00,106.37,106.39,106.34,106.365,329700000.0
2008-02-08 04:00:00,106.365,106.385,106.33,106.36,348500000.0
2008-02-08 04:05:00,106.36,106.37,106.34,106.34,246700000.0
2008-02-08 04:10:00,106.37,106.4,106.37,106.38,185400000.0
2008-02-08 04:15:00,106.38,106.38,106.34,106.35,204600000.0
2008-02-08 04:20:00,106.35,106.35,106.32,106.32,254300000.0
2008-02-08 04:25:00,106.32,106.33,106.27,106.29,328700000.0
2008-02-08 04:30:00,106.29,106.31,106.29,106.3,269500000.0
2008-02-08 04:35:00,106.3,106.34,106.29,106.32,319600000.0
2008-02-08 04:40:00,106.32,106.38,106.27,106.32,530400000.0
2008-02-08 04:45:00,106.32,106.38,106.32,106.32,224700000.0
2008-02-08 04:50:00,106.32,106.36,106.32,106.36,41400000.0
2008-02-08 04:55:00,106.36,106.38,106.32,106.36,70900000.0
2008-02-08 05:00:00,106.36,106.38,106.35,106.37,335600000.0
2008-02-08 05:05:00,106.37,106.37,106.33,106.35,157900000.0
2008-02-08 05:10:00,106.35,106.39,106.35,106.37,145700000.0
2008-02-08 05:15:00,106.37,106.39,106.35,106.35,173900000.0
2008-02-08 05:20:00,106.35,106.38,106.33,106.33,80800000.0
2008-02-08 05:25:00,106.33,106.34,106.29,106.32,1167400000.0
2008-02-08 05:30:00,106.32,106.34,106.31,106.33,645400000.0
2008-02-08 05:35:00,106.33,106.38,106.33,106.35,106800000.0
2008-02-08 05:40:00,106.35,106.36,106.32,106.34,171500000.0
2008-02-08 05:45:00,106.35,106.36,106.31,106.35,144700000.0
2008-02-08 05:50:00,106.35,106.38,106.32,106.35,182400000.0
2008-02-08 05:55:00,106.35,106.35,106.31,106.33,240700000.0
2008-02-08 06:00:00,106.32,106.34,106.29,106.3,181900000.0
2008-02-08 06:05:00,106.29,106.36,106.29,106.3,68000000.0
2008-02-08 06:10:00,106.3,106.3,106.24,106.28,173700000.0
2008-02-08 06:15:00,106.28,106.31,106.28,106.3,154000000.0
2008-02-08 06:20:00,106.31,106.31,106.3,106.3,61100000.0
2008-02-08 06:25:00,106.3,106.35,106.3,106.32,111000000.0
2008-02-08 06:30:00,106.32,106.32,106.31,106.31,76200000.0
2008-02-08 06:35:00,106.31,106.42,106.31,106.37,366200000.0
2008-02-08 06:40:00,106.38,106.39,106.28,106.37,122900000.0
2008-02-08 06:45:00,106.37,106.37,106.3,106.34,233300000.0
2008-02-08 06:50:00,106.33,106.35,106.21,106.32,199100000.0
2008-02-08 06:55:00,106.32,106.35,106.32,106.33,149700000.0
2008-02-08 07:00:00,106.32,106.34,106.31,106.32,223500000.0
2008-02-08 07:05:00,106.32,106.36,106.32,106.35,172500000.0
2008-02-08 07:10:00,106.35,106.37,106.28,106.28,289700000.0
2008-02-08 07:15:00,106.28,106.33,106.26,106.32,515000000.0
2008-02-08 07:20:00,106.32,106.35,106.31,106.31,174100000.0
2008-02-08 07:25:00,106.34,106.36,106.34,106.35,131300000.0
2008-02-08 07:30:00,106.35,106.35,106.31,106.32,148800000.0
2008-02-08 07:35:00,106.32,106.37,106.31,106.37,210000000.0
2008-02-08 07:40:00,106.37,106.37,106.28,106.28,309000000.0
2008-02-08 07:45:00,106.28,106.28,106.19,106.19,367400000.0
2008-02-08 07:50:00,106.195,106.255,106.18,106.21,289100000.0
2008-02-08 07:55:00,106.205,106.25,106.18,106.25,296100000.0
2008-02-08 08:00:00,106.25,106.255,106.215,106.25,242500000.0
2008-02-08 08:05:00,106.25,106.27,106.24,106.26,132400000.0
2008-02-08 08:10:00,106.26,106.28,106.235,106.27,202300000.0
2008-02-08 08:15:00,106.27,106.3,106.255,106.3,191100000.0
2008-02-08 08:20:00,106.3,106.32,106.29,106.29,179600000.0
2008-02-08 08:25:00,106.29,106.35,106.29,106.34,130700000.0
2008-02-08 08:30:00,106.34,106.67,106.335,106.36,152800000.0
2008-02-08 08:35:00,106.365,106.385,106.34,106.34,108800000.0
2008-02-08 08:40:00,106.34,106.35,106.305,106.335,95400000.0
2008-02-08 08:45:00,106.335,106.64,106.3,106.3,75900000.0
2008-02-08 08:50:00,106.3,106.54,106.3,106.52,239700000.0
2008-02-08 08:55:00,106.52,106.67,106.51,106.615,580300000.0
2008-02-08 09:00:00,106.615,106.68,106.605,106.65,355500000.0
2008-02-08 09:05:00,106.65,106.69,106.56,106.68,308100000.0
2008-02-08 09:10:00,106.68,106.79,106.68,106.76,359700000.0
2008-02-08 09:15:00,106.76,106.88,106.75,106.83,690100000.0
2008-02-08 09:20:00,106.83,106.85,106.705,106.725,337400000.0
2008-02-08 09:25:00,106.725,106.74,106.605,106.67,333900000.0
2008-02-08 09:30:00,106.67,106.7,106.61,106.655,564600000.0
2008-02-08 09:35:00,106.655,106.655,106.57,106.63,502000000.0
2008-02-08 09:40:00,106.63,106.64,106.56,106.63,453300000.0
2008-02-08 09:45:00,106.63,106.67,106.585,106.62,442400000.0
2008-02-08 09:50:00,106.62,106.66,106.565,106.66,404900000.0
2008-02-08 09:55:00,106.66,106.71,106.555,106.59,434000000.0
2008-02-08 10:00:00,106.59,106.62,106.525,106.57,309100000.0
2008-02-08 10:05:00,106.57,106.64,106.55,106.61,573100000.0
2008-02-08 10:10:00,106.61,106.67,106.595,106.65,416400000.0
2008-02-08 10:15:00,106.655,106.76,106.65,106.71,433600000.0
2008-02-08 10:20:00,106.705,106.79,106.705,106.75,602800000.0
2008-02-08 10:25:00,106.77,106.87,106.77,106.79,572800000.0
2008-02-08 10:30:00,106.79,106.84,106.78,106.8,287000000.0
2008-02-08 10:35:00,106.8,106.87,106.795,106.82,436000000.0
2008-02-08 10:40:00,106.83,106.87,106.8,106.84,328300000.0
2008-02-08 10:45:00,106.84,106.85,106.71,106.73,473700000.0
2008-02-08 10:50:00,106.73,106.76,106.68,106.76,681300000.0
2008-02-08 10:55:00,106.76,106.81,106.73,106.8,451800000.0
2008-02-08 11:00:00,106.805,106.83,106.77,106.8,415100000.0
2008-02-08 11:05:00,106.8,106.81,106.69,106.69,375400000.0
2008-02-08 11:10:00,106.69,106.82,106.69,106.81,602000000.0
2008-02-08 11:15:00,106.81,106.82,106.74,106.765,366500000.0
2008-02-08 11:20:00,106.765,106.78,106.74,106.745,177900000.0
2008-02-08 11:25:00,106.74,106.78,106.725,106.75,206700000.0
2008-02-08 11:30:00,106.75,106.78,106.7,106.74,313500000.0
2008-02-08 11:35:00,106.74,106.765,106.66,106.75,429300000.0
2008-02-08 11:40:00,106.755,106.85,106.75,106.83,501800000.0
2008-02-08 11:45:00,106.83,106.88,106.805,106.85,350200000.0
2008-02-08 11:50:00,106.85,106.95,106.84,106.89,461700000.0
2008-02-08 11:55:00,106.89,106.9,106.79,106.79,367700000.0
2008-02-08 12:00:00,106.79,106.83,106.77,106.81,438700000.0
2008-02-08 12:05:00,106.82,106.84,106.795,106.83,267200000.0
2008-02-08 12:10:00,106.83,106.9,106.82,106.85,561300000.0
2008-02-08 12:15:00,106.85,106.88,106.79,106.79,534700000.0
2008-02-08 12:20:00,106.79,106.81,106.73,106.755,425000000.0
2008-02-08 12:25:00,106.755,106.84,106.715,106.77,233900000.0
2008-02-08 12:30:00,106.77,106.82,106.74,106.78,118500000.0
2008-02-08 12:35:00,106.78,106.78,106.68,106.71,442800000.0
2008-02-08 12:40:00,106.71,106.715,106.61,106.64,163100000.0
2008-02-08 12:45:00,106.64,106.64,106.52,106.62,234300000.0
2008-02-08 12:50:00,106.62,106.62,106.595,106.62,116800000.0
2008-02-08 12:55:00,106.62,106.68,106.595,106.67,177600000.0
2008-02-08 13:00:00,106.67,106.69,106.62,106.63,126000000.0
2008-02-08 13:05:00,106.625,106.66,106.545,106.6,162000000.0
2008-02-08 13:10:00,106.6,106.6,106.43,106.485,231500000.0
2008-02-08 13:15:00,106.49,106.56,106.445,106.55,615900000.0
2008-02-08 13:20:00,106.55,106.59,106.525,106.55,662200000.0
2008-02-08 13:25:00,106.56,106.56,106.475,106.48,615900000.0
2008-02-08 13:30:00,106.48,106.52,106.41,106.455,624900000.0
2008-02-08 13:35:00,106.45,106.545,106.44,106.505,571900000.0
2008-02-08 13:40:00,106.505,106.53,106.435,106.52,470600000.0
2008-02-08 13:45:00,106.52,106.545,106.47,106.54,425600000.0
2008-02-08 13:50:00,106.54,106.69,106.52,106.655,537100000.0
2008-02-08 13:55:00,106.655,106.715,106.525,106.525,1230300000.0
2008-02-08 14:00:00,106.525,107.565,106.525,107.315,1363500000.0
2008-02-08 14:05:00,107.315,107.36,107.26,107.35,993100000.0
2008-02-08 14:10:00,107.37,107.385,107.225,107.245,784500000.0
2008-02-08 14:15:00,107.245,107.28,107.11,107.245,1372300000.0
2008-02-08 14:20:00,107.245,107.28,107.095,107.155,901300000.0
2008-02-08 14:25:00,107.155,107.18,107.055,107.15,1171600000.0
2008-02-08 14:30:00,107.15,107.32,107.135,107.265,1372100000.0
2008-02-08 14:35:00,107.265,107.31,107.255,107.3,1227900000.0
2008-02-08 14:40:00,107.3,107.3,107.235,107.3,1326300000.0
2008-02-08 14:45:00,107.3,107.315,107.215,107.265,1966900000.0
2008-02-08 14:50:00,107.265,107.275,107.145,107.145,1915000000.0
2008-02-08 14:55:00,107.145,107.22,107.135,107.175,1414300000.0
2008-02-08 15:00:00,107.175,107.205,107.15,107.18,1357300000.0
2008-02-08 15:05:00,107.18,107.265,107.15,107.265,825100000.0
2008-02-08 15:10:00,107.265,107.33,107.155,107.165,1204200000.0
2008-02-08 15:15:00,107.165,107.36,107.155,107.225,1580200000.0
2008-02-08 15:20:00,107.22,107.245,107.15,107.215,1181500000.0
2008-02-08 15:25:00,107.22,107.39,107.185,107.355,1393300000.0
2008-02-08 15:30:00,107.355,107.46,107.335,107.45,1285100000.0
2008-02-08 15:35:00,107.45,107.45,107.3,107.345,1576100000.0
2008-02-08 15:40:00,107.345,107.35,107.215,107.255,975500000.0
2008-02-08 15:45:00,107.255,107.33,107.255,107.285,1261400000.0
2008-02-08 15:50:00,107.285,107.36,107.275,107.3,1422100000.0
2008-02-08 15:55:00,107.3,107.315,107.265,107.285,882800000.0
2008-02-08 16:00:00,107.285,107.32,107.28,107.295,1661600000.0
2008-02-08 16:05:00,107.295,107.39,107.295,107.385,1505800000.0
2008-02-08 16:10:00,107.385,107.44,107.365,107.375,1728200000.0
2008-02-08 16:15:00,107.375,107.43,107.355,107.385,1988200000.0
2008-02-08 16:20:00,107.385,107.455,107.345,107.455,1266400000.0
2008-02-08 16:25:00,107.445,107.585,107.445,107.56,1110500000.0
2008-02-08 16:30:00,107.56,107.63,107.515,107.585,1146600000.0
2008-02-08 16:35:00,107.585,107.765,107.585,107.71,1119600000.0
2008-02-08 16:40:00,107.71,107.71,107.545,107.545,1054200000.0
2008-02-08 16:45:00,107.555,107.69,107.535,107.68,1015100000.0
2008-02-08 16:50:00,107.675,107.74,107.635,107.705,1110700000.0
2008-02-08 16:55:00,107.705,107.755,107.665,107.695,1293600000.0
2008-02-08 17:00:00,107.695,107.82,107.655,107.81,664500000.0
2008-02-08 17:05:00,107.81,107.85,107.735,107.78,583700000.0
2008-02-08 17:10:00,107.79,107.8,107.65,107.74,548900000.0
2008-02-08 17:15:00,107.74,107.74,107.685,107.685,621600000.0
2008-02-08 17:20:00,107.685,107.75,107.685,107.71,395400000.0
2008-02-08 17:25:00,107.715,107.8,107.715,107.76,335200000.0
2008-02-08 17:30:00,107.76,107.76,107.66,107.685,357100000.0
2008-02-08 17:35:00,107.685,107.735,107.61,107.64,325400000.0
2008-02-08 17:40:00,107.64,107.915,107.64,107.895,411300000.0
2008-02-08 17:45:00,107.895,108.005,107.855,107.92,462500000.0
2008-02-08 17:50:00,107.92,107.94,107.795,107.83,507000000.0
2008-02-08 17:55:00,107.83,107.86,107.68,107.73,327000000.0
2008-02-08 18:00:00,107.735,107.82,107.725,107.745,450000000.0
2008-02-08 18:05:00,107.745,107.915,107.695,107.905,375700000.0
2008-02-08 18:10:00,107.91,107.97,107.82,107.83,465400000.0
2008-02-08 18:15:00,107.83,107.97,107.83,107.94,449500000.0
2008-02-08 18:20:00,107.94,107.94,107.79,107.83,349900000.0
2008-02-08 18:25:00,107.83,107.97,107.795,107.92,332600000.0
2008-02-08 18:30:00,107.92,107.94,107.83,107.85,323600000.0
2008-02-08 18:35:00,107.85,107.955,107.82,107.92,331800000.0
2008-02-08 18:40:00,107.92,107.935,107.765,107.84,622100000.0
2008-02-08 18:45:00,107.84,107.85,107.675,107.69,424500000.0
2008-02-08 18:50:00,107.69,107.7,107.615,107.66,265200000.0
2008-02-08 18:55:00,107.66,107.66,107.37,107.39,381600000.0
2008-02-08 19:00:00,107.39,107.58,107.38,107.58,434300000.0
2008-02-08 19:05:00,107.58,107.64,107.57,107.62,255900000.0
2008-02-08 19:10:00,107.625,107.68,107.605,107.625,226600000.0
2008-02-08 19:15:00,107.63,107.66,107.59,107.6,148700000.0
2008-02-08 19:20:00,107.6,107.625,107.47,107.625,293900000.0
2008-02-08 19:25:00,107.625,107.75,107.615,107.74,352300000.0
2008-02-08 19:30:00,107.74,107.77,107.635,107.645,311700000.0
2008-02-08 19:35:00,107.645,107.73,107.64,107.69,191200000.0
2008-02-08 19:40:00,107.69,107.75,107.66,107.73,248900000.0
2008-02-08 19:45:00,107.73,107.73,107.6,107.6,255200000.0
2008-02-08 19:50:00,107.6,107.71,107.6,107.65,158900000.0
2008-02-08 19:55:00,107.65,107.68,107.6,107.66,147100000.0
2008-02-08 20:00:00,107.66,107.7,107.51,107.52,281200000.0
2008-02-08 20:05:00,107.52,107.53,107.42,107.46,233800000.0
2008-02-08 20:10:00,107.46,107.48,107.255,107.335,416000000.0
2008-02-08 20:15:00,107.335,107.425,107.23,107.31,315100000.0
2008-02-08 20:20:00,107.32,107.355,107.21,107.26,220900000.0
2008-02-08 20:25:00,107.26,107.46,107.26,107.46,292600000.0
2008-02-08 20:30:00,107.46,107.46,107.33,107.35,186100000.0
2008-02-08 20:35:00,107.35,107.37,107.26,107.28,303600000.0
2008-02-08 20:40:00,107.28,107.28,107.16,107.25,342100000.0
2008-02-08 20:45:00,107.25,107.37,107.24,107.335,281600000.0
2008-02-08 20:50:00,107.335,107.43,107.325,107.34,179900000.0
2008-02-08 20:55:00,107.325,107.38,107.31,107.36,182300000.0
2008-02-08 21:00:00,107.36,107.38,107.285,107.315,155200000.0
2008-02-08 21:05:00,107.315,107.37,107.315,107.355,282000000.0
2008-02-08 21:10:00,107.355,107.36,107.25,107.26,272200000.0
2008-02-08 21:15:00,107.26,107.425,107.26,107.4,247100000.0
2008-02-08 21:20:00,107.4,107.47,107.32,107.345,394700000.0
2008-02-08 21:25:00,107.345,107.43,107.345,107.4,333800000.0
2008-02-08 21:30:00,107.4,107.43,107.335,107.345,313700000.0
2008-02-08 21:35:00,107.345,107.39,107.305,107.37,239300000.0
2008-02-08 21:40:00,107.375,107.38,107.27,107.3,210200000.0
2008-02-08 21:45:00,107.3,107.31,107.265,107.27,124400000.0
2008-02-08 21:50:00,107.27,107.36,107.245,107.33,145700000.0
2008-02-08 21:55:00,107.33,107.36,107.235,107.235,274900000.0
2008-02-08 22:00:00,107.23,107.25,107.2,107.245,338400000.0
2008-02-08 22:05:00,107.245,107.255,107.17,107.215,316000000.0
2008-02-08 22:10:00,107.215,107.24,107.17,107.195,209600000.0
2008-02-08 22:15:00,107.195,107.22,107.145,107.205,327500000.0
2008-02-08 22:20:00,107.205,107.22,107.175,107.19,154100000.0
2008-02-08 22:25:00,107.19,107.245,107.175,107.22,333400000.0
2008-02-08 22:30:00,107.22,107.38,107.22,107.38,170200000.0
2008-02-08 22:35:00,107.38,107.4,107.315,107.325,302900000.0
2008-02-08 22:40:00,107.325,107.36,107.32,107.36,187100000.0
2008-02-08 22:45:00,107.36,107.45,107.36,107.42,298600000.0
2008-02-08 22:50:00,107.42,107.42,107.33,107.34,178400000.0
2008-02-08 22:55:00,107.34,107.36,107.325,107.35,136100000.0
2008-02-08 23:00:00,107.35,107.36,107.35,107.355,27600000.0
2008-02-11 00:00:00,107.56,107.56,107.55,107.55,110600000.0
2008-02-11 00:05:00,107.56,107.58,107.55,107.55,165900000.0
2008-02-11 00:10:00,107.54,107.54,107.49,107.52,221200000.0
2008-02-11 00:15:00,107.53,107.54,107.49,107.52,221200000.0
2008-02-11 00:20:00,107.51,107.52,107.51,107.52,165900000.0
2008-02-11 00:25:00,107.51,107.52,107.41,107.41,221200000.0
2008-02-11 00:30:00,107.42,107.635,107.41,107.62,187600000.0
2008-02-11 00:35:00,107.62,107.63,107.575,107.58,16000000.0
2008-02-11 00:40:00,107.58,107.625,107.57,107.615,23800000.0
2008-02-11 00:45:00,107.61,107.63,107.59,107.61,17200000.0
2008-02-11 00:50:00,107.61,107.61,107.535,107.55,99000000.0
2008-02-11 00:55:00,107.55,107.565,107.545,107.56,6200000.0
2008-02-11 01:00:00,107.56,107.57,107.535,107.555,38000000.0
2008-02-11 01:05:00,107.47,107.58,107.45,107.545,572900000.0
2008-02-11 01:10:00,107.545,107.545,107.48,107.515,1813200000.0
2008-02-11 01:15:00,107.515,107.545,107.48,107.52,431700000.0
2008-02-11 01:20:00,107.52,107.52,107.5,107.505,32000000.0
2008-02-11 01:25:00,107.51,107.51,107.415,107.42,195600000.0
2008-02-11 01:30:00,107.42,107.455,107.335,107.4,974400000.0
2008-02-11 01:35:00,107.4,107.405,107.325,107.34,329200000.0
2008-02-11 01:40:00,107.34,107.405,107.34,107.4,265100000.0
2008-02-11 01:45:00,107.405,107.475,107.405,107.46,249900000.0
2008-02-11 01:50:00,107.46,107.48,107.44,107.445,712200000.0
2008-02-11 01:55:00,107.445,107.475,107.425,107.465,722700000.0
2008-02-11 02:00:00,107.465,107.49,107.455,107.48,321500000.0
2008-02-11 02:05:00,107.48,107.48,107.42,107.425,65000000.0
2008-02-11 02:10:00,107.43,107.5,107.415,107.49,66000000.0
2008-02-11 02:15:00,107.49,107.5,107.4,107.4,115300000.0
2008-02-11 02:20:00,107.4,107.44,107.4,107.425,120600000.0
2008-02-11 02:25:00,107.425,107.44,107.425,107.44,40800000.0
2008-02-11 02:30:00,107.44,107.49,107.42,107.49,96700000.0
2008-02-11 02:35:00,107.49,107.53,107.425,107.425,238500000.0
2008-02-11 02:40:00,107.425,107.545,107.425,107.525,199600000.0
2008-02-11 02:45:00,107.525,107.57,107.5,107.555,108000000.0
2008-02-11 02:50:00,107.555,107.635,107.555,107.59,149900000.0
2008-02-11 02:55:00,107.59,107.625,107.57,107.57,69700000.0
2008-02-11 03:00:00,107.56,107.585,107.56,107.575,89700000.0
2008-02-11 03:05:00,107.575,107.61,107.56,107.61,101500000.0
2008-02-11 03:10:00,107.61,107.62,107.55,107.55,56300000.0
2008-02-11 03:15:00,107.55,107.55,107.5,107.5,64000000.0
2008-02-11 03:20:00,107.5,107.5,107.39,107.39,121500000.0
2008-02-11 03:25:00,107.39,107.41,107.35,107.4,171000000.0
2008-02-11 03:30:00,107.4,107.42,107.38,107.4,76400000.0
2008-02-11 03:35:00,107.4,107.415,107.39,107.41,57000000.0
2008-02-11 03:40:00,107.415,107.44,107.4,107.4,102200000.0
2008-02-11 03:45:00,107.4,107.41,107.39,107.41,62200000.0
2008-02-11 03:50:00,107.41,107.41,107.35,107.37,97000000.0
2008-02-11 03:55:00,107.37,107.45,107.37,107.45,118100000.0
2008-02-11 04:00:00,107.45,107.46,107.42,107.42,31200000.0
2008-02-11 04:05:00,107.415,107.415,107.4,107.4,17800000.0
2008-02-11 04:10:00,107.4,107.405,107.38,107.38,91500000.0
2008-02-11 04:15:00,107.38,107.38,107.27,107.275,150600000.0
2008-02-11 04:20:00,107.285,107.31,107.21,107.22,149600000.0
2008-02-11 04:25:00,107.22,107.27,107.22,107.26,65200000.0
2008-02-11 04:30:00,107.26,107.29,107.22,107.22,165200000.0
2008-02-11 04:35:00,107.23,107.23,107.16,107.16,186700000.0
2008-02-11 04:40:00,107.155,107.21,107.14,107.2,69100000.0
2008-02-11 04:45:00,107.2,107.21,107.15,107.2,89600000.0
2008-02-11 04:50:00,107.2,107.27,107.2,107.26,91300000.0
2008-02-11 04:55:00,107.26,107.27,107.255,107.265,38000000.0
2008-02-11 05:00:00,107.265,107.265,107.255,107.26,44000000.0
2008-02-11 05:05:00,107.26,107.32,107.25,107.28,95600000.0
2008-02-11 05:10:00,107.28,107.29,107.26,107.26,60400000.0
2008-02-11 05:15:00,107.26,107.26,107.23,107.23,35800000.0
2008-02-11 05:20:00,107.23,107.23,107.2,107.22,27600000.0
2008-02-11 05:25:00,107.22,107.22,107.22,107.22,20000000.0
2008-02-11 05:30:00,107.22,107.22,107.2,107.2,44400000.0
2008-02-11 05:35:00,107.2,107.24,107.2,107.22,120900000.0
2008-02-11 05:40:00,107.22,107.22,107.1,107.16,268900000.0
2008-02-11 05:45:00,107.16,107.19,107.1,107.17,182900000.0
2008-02-11 05:50:00,107.17,107.21,107.14,107.21,93500000.0
2008-02-11 05:55:00,107.21,107.22,107.19,107.22,34400000.0
2008-02-11 06:00:00,107.22,107.29,107.22,107.28,72600000.0
2008-02-11 06:05:00,107.28,107.31,107.26,107.31,105900000.0
2008-02-11 06:10:00,107.31,107.37,107.29,107.34,138800000.0
2008-02-11 06:15:00,107.34,107.34,107.24,107.31,225100000.0
2008-02-11 06:20:00,107.31,107.35,107.31,107.34,146000000.0
2008-02-11 06:25:00,107.34,107.34,107.31,107.32,123600000.0
2008-02-11 06:30:00,107.32,107.33,107.27,107.28,96700000.0
2008-02-11 06:35:00,107.28,107.28,107.23,107.255,123900000.0
2008-02-11 06:40:00,107.25,107.25,107.22,107.24,66700000.0
2008-02-11 06:45:00,107.24,107.25,107.235,107.24,66100000.0
2008-02-11 06:50:00,107.25,107.295,107.25,107.29,33600000.0
2008-02-11 06:55:00,107.29,107.3,107.27,107.27,46700000.0
2008-02-11 07:00:00,107.27,107.27,107.235,107.24,64700000.0
2008-02-11 07:05:00,107.24,107.24,107.135,107.2,202600000.0
2008-02-11 07:10:00,107.2,107.26,107.18,107.18,92800000.0
2008-02-11 07:15:00,107.18,107.2,107.18,107.19,47400000.0
2008-02-11 07:20:00,107.19,107.275,107.18,107.275,52800000.0
2008-02-11 07:25:00,107.275,107.31,107.26,107.27,53200000.0
2008-02-11 07:30:00,107.27,107.27,107.21,107.21,72700000.0
2008-02-11 07:35:00,107.21,107.225,107.2,107.21,48700000.0
2008-02-11 07:40:00,107.21,107.21,107.14,107.155,142000000.0
2008-02-11 07:45:00,107.155,107.17,107.11,107.14,151200000.0
2008-02-11 07:50:00,107.14,107.16,107.12,107.135,55800000.0
2008-02-11 07:55:00,107.13,107.14,107.12,107.14,41700000.0
2008-02-11 08:00:00,107.14,107.17,107.125,107.16,73100000.0
2008-02-11 08:05:00,107.16,107.2,107.16,107.19,47800000.0
2008-02-11 08:10:00,107.195,107.195,107.145,107.165,64300000.0
2008-02-11 08:15:00,107.165,107.24,107.16,107.22,79400000.0
2008-02-11 08:20:00,107.22,107.225,107.22,107.225,28600000.0
2008-02-11 08:25:00,107.225,107.3,107.225,107.285,57700000.0
2008-02-11 08:30:00,107.285,107.285,107.23,107.235,44400000.0
2008-02-11 08:35:00,107.235,107.26,107.22,107.235,47200000.0
2008-02-11 08:40:00,107.235,107.24,107.205,107.23,32400000.0
2008-02-11 08:45:00,107.235,107.25,107.17,107.21,827500000.0
2008-02-11 08:50:00,107.205,107.21,107.07,107.075,563500000.0
2008-02-11 08:55:00,107.07,107.155,107.04,107.14,1055300000.0
2008-02-11 09:00:00,107.14,107.175,107.12,107.175,505200000.0
2008-02-11 09:05:00,107.18,107.22,107.14,107.22,509300000.0
2008-02-11 09:10:00,107.22,107.315,107.22,107.31,863600000.0
2008-02-11 09:15:00,107.31,107.415,107.31,107.39,1877700000.0
2008-02-11 09:20:00,107.39,107.4,107.335,107.335,180100000.0
2008-02-11 09:25:00,107.305,107.35,107.27,107.285,797900000.0
2008-02-11 09:30:00,107.29,107.305,107.27,107.27,618000000.0
2008-02-11 09:35:00,107.27,107.27,107.23,107.25,353600000.0
2008-02-11 09:40:00,107.25,107.25,107.11,107.12,175200000.0
2008-02-11 09:45:00,107.12,107.12,106.995,107.01,583800000.0
2008-02-11 09:50:00,107.02,107.04,106.725,106.8,977900000.0
2008-02-11 09:55:00,106.8,106.825,106.645,106.675,1374300000.0
2008-02-11 10:00:00,106.675,106.73,106.625,106.705,1081000000.0
2008-02-11 10:05:00,106.705,106.77,106.645,106.725,1842400000.0
2008-02-11 10:10:00,106.725,106.78,106.645,106.72,468700000.0
2008-02-11 10:15:00,106.72,106.84,106.7,106.825,498300000.0
2008-02-11 10:20:00,106.84,106.955,106.825,106.92,1141900000.0
2008-02-11 10:25:00,106.92,106.925,106.77,106.83,1557500000.0
2008-02-11 10:30:00,106.83,106.91,106.77,106.89,948100000.0
2008-02-11 10:35:00,106.89,106.95,106.82,106.91,760800000.0
2008-02-11 10:40:00,106.91,107.04,106.905,107.04,673600000.0
2008-02-11 10:45:00,107.04,107.1,106.975,106.99,831200000.0
2008-02-11 10:50:00,106.99,107.075,106.99,107.04,711900000.0
2008-02-11 10:55:00,107.04,107.14,107.025,107.11,201700000.0
2008-02-11 11:00:00,107.11,107.12,107.015,107.04,257000000.0
2008-02-11 11:05:00,107.04,107.04,106.98,107.015,273900000.0
2008-02-11 11:10:00,107.015,107.015,106.89,106.9,341000000.0
2008-02-11 11:15:00,106.9,107.0,106.9,106.99,607300000.0
2008-02-11 11:20:00,106.99,106.99,106.92,106.945,788000000.0
2008-02-11 11:25:00,106.95,106.96,106.76,106.77,539800000.0
2008-02-11 11:30:00,106.77,106.8,106.735,106.78,1037800000.0
2008-02-11 11:35:00,106.78,106.78,106.69,106.73,719800000.0
2008-02-11 11:40:00,106.73,106.79,106.695,106.775,585000000.0
2008-02-11 11:45:00,106.775,106.91,106.77,106.91,544900000.0
2008-02-11 11:50:00,106.91,106.915,106.84,106.845,587600000.0
2008-02-11 11:55:00,106.845,106.88,106.785,106.84,864400000.0
2008-02-11 12:00:00,106.835,106.84,106.735,106.75,930600000.0
2008-02-11 12:05:00,106.745,106.81,106.59,106.63,469400000.0
2008-02-11 12:10:00,106.63,106.77,106.63,106.72,440900000.0
2008-02-11 12:15:00,106.72,106.77,106.665,106.77,968700000.0
2008-02-11 12:20:00,106.77,106.81,106.765,106.79,193700000.0
2008-02-11 12:25:00,106.79,106.91,106.74,106.91,376400000.0
2008-02-11 12:30:00,106.91,106.99,106.89,106.93,381300000.0
2008-02-11 12:35:00,106.93,106.95,106.895,106.9,166200000.0
2008-02-11 12:40:00,106.9,106.93,106.845,106.905,276100000.0
2008-02-11 12:45:00,106.905,106.935,106.88,106.905,141900000.0
2008-02-11 12:50:00,106.905,106.93,106.83,106.84,165500000.0
2008-02-11 12:55:00,106.84,106.84,106.695,106.7,140400000.0
2008-02-11 13:00:00,106.705,106.74,106.59,106.61,318300000.0
2008-02-11 13:05:00,106.61,106.62,106.47,106.575,316200000.0
2008-02-11 13:10:00,106.575,106.68,106.55,106.635,289700000.0
2008-02-11 13:15:00,106.635,106.715,106.63,106.685,287600000.0
2008-02-11 13:20:00,106.685,106.785,106.68,106.745,185900000.0
2008-02-11 13:25:00,106.745,106.83,106.72,106.815,150000000.0
2008-02-11 13:30:00,106.815,106.82,106.765,106.78,204800000.0
2008-02-11 13:35:00,106.785,106.82,106.75,106.82,193900000.0
2008-02-11 13:40:00,106.82,106.88,106.81,106.86,251500000.0
2008-02-11 13:45:00,106.86,106.87,106.77,106.78,381500000.0
2008-02-11 13:50:00,106.77,106.77,106.695,106.695,150000000.0
2008-02-11 13:55:00,106.695,106.78,106.675,106.78,330600000.0
2008-02-11 14:00:00,106.785,106.79,106.71,106.75,212200000.0
2008-02-11 14:05:00,106.75,106.76,106.735,106.735,26300000.0
2008-02-11 14:10:00,106.735,106.98,106.735,106.97,248400000.0
2008-02-11 14:15:00,106.97,106.98,106.835,106.855,278000000.0
2008-02-11 14:20:00,106.855,106.855,106.81,106.82,235500000.0
2008-02-11 14:25:00,106.82,106.82,106.74,106.74,196700000.0
2008-02-11 14:30:00,106.74,106.82,106.715,106.82,532800000.0
2008-02-11 14:35:00,106.82,106.86,106.775,106.83,429100000.0
2008-02-11 14:40:00,106.83,106.87,106.69,106.69,233900000.0
2008-02-11 14:45:00,106.69,106.76,106.665,106.73,311700000.0
2008-02-11 14:50:00,106.73,106.92,106.715,106.92,471600000.0
2008-02-11 14:55:00,106.92,106.92,106.85,106.85,559300000.0
2008-02-11 15:00:00,106.85,106.895,106.83,106.83,195300000.0
2008-02-11 15:05:00,106.83,106.94,106.83,106.85,286600000.0
2008-02-11 15:10:00,106.85,106.905,106.82,106.9,289400000.0
2008-02-11 15:15:00,106.9,106.955,106.88,106.95,430800000.0
2008-02-11 15:20:00,106.95,106.99,106.895,106.99,497000000.0
2008-02-11 15:25:00,107.0,107.07,106.965,107.05,645200000.0
2008-02-11 15:30:00,107.05,107.055,106.975,106.99,545600000.0
2008-02-11 15:35:00,106.99,107.1,106.965,107.0,357600000.0
2008-02-11 15:40:00,107.0,107.09,106.97,107.05,305500000.0
2008-02-11 15:45:00,107.05,107.08,107.01,107.04,216200000.0
2008-02-11 15:50:00,107.04,107.05,106.89,106.9,368300000.0
2008-02-11 15:55:00,106.9,106.925,106.84,106.88,219700000.0
2008-02-11 16:00:00,106.885,106.895,106.775,106.78,266100000.0
2008-02-11 16:05:00,106.78,106.81,106.62,106.65,383900000.0
2008-02-11 16:10:00,106.65,106.67,106.6,106.65,327800000.0
2008-02-11 16:15:00,106.65,106.7,106.63,106.7,258200000.0
2008-02-11 16:20:00,106.7,106.71,106.585,106.6,261600000.0
2008-02-11 16:25:00,106.59,106.63,106.535,106.57,285200000.0
2008-02-11 16:30:00,106.57,106.62,106.46,106.62,350600000.0
2008-02-11 16:35:00,106.62,106.72,106.54,106.54,310600000.0
2008-02-11 16:40:00,106.54,106.56,106.41,106.42,298500000.0
2008-02-11 16:45:00,106.42,106.44,106.295,106.3,413400000.0
2008-02-11 16:50:00,106.3,106.335,106.195,106.265,368100000.0
2008-02-11 16:55:00,106.265,106.3,106.16,106.225,373900000.0
2008-02-11 17:00:00,106.22,106.335,106.19,106.23,413900000.0
2008-02-11 17:05:00,106.235,106.24,106.12,106.15,397600000.0
2008-02-11 17:10:00,106.15,106.225,106.125,106.22,267100000.0
2008-02-11 17:15:00,106.22,106.27,106.185,106.205,194600000.0
2008-02-11 17:20:00,106.215,106.235,106.145,106.2,262900000.0
2008-02-11 17:25:00,106.2,106.245,106.105,106.24,233200000.0
2008-02-11 17:30:00,106.245,106.3,106.185,106.28,256100000.0
2008-02-11 17:35:00,106.28,106.32,106.2,106.24,186200000.0
2008-02-11 17:40:00,106.25,106.31,106.225,106.29,194100000.0
2008-02-11 17:45:00,106.29,106.4,106.285,106.33,236200000.0
2008-02-11 17:50:00,106.33,106.545,106.27,106.53,245600000.0
2008-02-11 17:55:00,106.53,106.535,106.445,106.46,195700000.0
2008-02-11 18:00:00,106.455,106.49,106.41,106.48,225900000.0
2008-02-11 18:05:00,106.48,106.63,106.48,106.625,303700000.0
2008-02-11 18:10:00,106.625,106.73,106.59,106.63,268800000.0
2008-02-11 18:15:00,106.63,106.65,106.57,106.62,251000000.0
2008-02-11 18:20:00,106.615,106.65,106.55,106.56,190800000.0
2008-02-11 18:25:00,106.56,106.61,106.48,106.57,229900000.0
2008-02-11 18:30:00,106.57,106.57,106.45,106.52,222100000.0
2008-02-11 18:35:00,106.52,106.66,106.515,106.62,262900000.0
2008-02-11 18:40:00,106.63,106.67,106.495,106.63,275800000.0
2008-02-11 18:45:00,106.63,106.64,106.55,106.58,261800000.0
2008-02-11 18:50:00,106.58,106.61,106.515,106.55,284900000.0
2008-02-11 18:55:00,106.55,106.56,106.43,106.43,264300000.0
2008-02-11 19:00:00,106.43,106.57,106.43,106.55,239900000.0
2008-02-11 19:05:00,106.55,106.625,106.54,106.58,183700000.0
2008-02-11 19:10:00,106.58,106.595,106.53,106.585,112800000.0
2008-02-11 19:15:00,106.58,106.61,106.53,106.56,168000000.0
2008-02-11 19:20:00,106.565,106.59,106.55,106.56,63200000.0
2008-02-11 19:25:00,106.56,106.6,106.545,106.575,69800000.0
2008-02-11 19:30:00,106.575,106.68,106.53,106.66,212600000.0
2008-02-11 19:35:00,106.65,106.78,106.62,106.71,280400000.0
2008-02-11 19:40:00,106.71,106.74,106.625,106.72,257000000.0
2008-02-11 19:45:00,106.72,106.76,106.695,106.74,224900000.0
2008-02-11 19:50:00,106.74,106.74,106.57,106.67,179200000.0
2008-02-11 19:55:00,106.67,106.73,106.595,106.73,300300000.0
2008-02-11 20:00:00,106.73,106.795,106.73,106.78,231300000.0
2008-02-11 20:05:00,106.78,106.79,106.62,106.635,134500000.0
2008-02-11 20:10:00,106.64,106.75,106.64,106.74,165800000.0
2008-02-11 20:15:00,106.74,106.75,106.645,106.65,148500000.0
2008-02-11 20:20:00,106.65,106.695,106.605,106.63,90100000.0
2008-02-11 20:25:00,106.63,106.79,106.615,106.755,159200000.0
2008-02-11 20:30:00,106.755,106.8,106.715,106.74,164100000.0
2008-02-11 20:35:00,106.74,106.74,106.705,106.72,128800000.0
2008-02-11 20:40:00,106.72,106.77,106.71,106.74,263600000.0
2008-02-11 20:45:00,106.74,106.745,106.71,106.72,125600000.0
2008-02-11 20:50:00,106.72,106.84,106.72,106.8,178400000.0
2008-02-11 20:55:00,106.805,106.88,106.775,106.83,160100000.0
2008-02-11 21:00:00,106.83,106.83,106.73,106.78,140500000.0
2008-02-11 21:05:00,106.78,106.79,106.73,106.77,97800000.0
2008-02-11 21:10:00,106.77,106.85,106.77,106.85,207500000.0
2008-02-11 21:15:00,106.85,106.855,106.795,106.8,299100000.0
2008-02-11 21:20:00,106.805,106.825,106.75,106.825,234200000.0
2008-02-11 21:25:00,106.83,106.86,106.81,106.82,86800000.0
2008-02-11 21:30:00,106.82,106.83,106.75,106.78,109800000.0
2008-02-11 21:35:00,106.78,106.78,106.72,106.72,87200000.0
2008-02-11 21:40:00,106.72,106.76,106.705,106.75,107500000.0
2008-02-11 21:45:00,106.75,106.77,106.745,106.75,157200000.0
2008-02-11 21:50:00,106.75,106.85,106.745,106.83,178400000.0
2008-02-11 21:55:00,106.83,106.87,106.735,106.735,218600000.0
2008-02-11 22:00:00,106.745,106.81,106.72,106.79,244000000.0
2008-02-11 22:05:00,106.79,106.8,106.765,106.775,139200000.0
2008-02-11 22:10:00,106.775,106.87,106.775,106.805,275400000.0
2008-02-11 22:15:00,106.795,106.795,106.755,106.76,104900000.0
2008-02-11 22:20:00,106.76,106.81,106.76,106.81,121900000.0
2008-02-11 22:25:00,106.805,106.83,106.785,106.81,159300000.0
2008-02-11 22:30:00,106.81,106.83,106.765,106.82,187600000.0
2008-02-11 22:35:00,106.82,106.83,106.715,106.715,169300000.0
2008-02-11 22:40:00,106.715,106.73,106.68,106.695,138000000.0
2008-02-11 22:45:00,106.695,106.73,106.68,106.72,140000000.0
2008-02-11 22:50:00,106.72,106.72,106.64,106.64,59600000.0
2008-02-11 22:55:00,106.64,106.72,106.64,106.71,87100000.0
2008-02-11 23:00:00,106.71,106.75,106.71,106.75,99200000.0
2008-02-11 23:05:00,106.75,106.77,106.73,106.77,87600000.0
2008-02-11 23:10:00,106.77,106.8,106.77,106.77,66100000.0
2008-02-11 23:15:00,106.77,106.81,106.77,106.78,93300000.0
2008-02-11 23:20:00,106.78,106.83,106.77,106.82,89400000.0
2008-02-11 23:25:00,106.83,106.84,106.56,106.83,46400000.0
2008-02-11 23:30:00,106.83,106.83,106.78,106.78,51100000.0
2008-02-11 23:35:00,106.78,106.79,106.75,106.79,79000000.0
2008-02-11 23:40:00,106.79,106.79,106.73,106.74,119100000.0
2008-02-11 23:45:00,106.74,106.78,106.73,106.78,35300000.0
2008-02-11 23:50:00,106.78,106.79,106.76,106.78,50000000.0
2008-02-11 23:55:00,106.78,106.78,106.755,106.755,72000000.0
2008-02-12 00:00:00,106.755,106.765,106.65,106.71,323600000.0
2008-02-12 00:05:00,106.71,106.71,106.6,106.64,260900000.0
2008-02-12 00:10:00,106.64,106.67,106.56,106.61,75900000.0
2008-02-12 00:15:00,106.61,106.65,106.6,106.61,54400000.0
2008-02-12 00:20:00,106.61,106.63,106.54,106.55,191400000.0
2008-02-12 00:25:00,106.54,106.62,106.54,106.62,81700000.0
2008-02-12 00:30:00,106.62,106.67,106.58,106.64,136700000.0
2008-02-12 00:35:00,106.64,106.67,106.64,106.67,38400000.0
2008-02-12 00:40:00,106.67,106.79,106.665,106.71,260900000.0
2008-02-12 00:45:00,106.71,106.75,106.67,106.685,97900000.0
2008-02-12 00:50:00,106.685,106.695,106.62,106.62,43600000.0
2008-02-12 00:55:00,106.62,106.66,106.62,106.645,638800000.0
2008-02-12 01:00:00,106.645,106.68,106.64,106.665,37100000.0
2008-02-12 01:05:00,106.665,106.67,106.625,106.64,45300000.0
2008-02-12 01:10:00,106.64,106.7,106.63,106.68,536400000.0
2008-02-12 01:15:00,106.68,106.68,106.57,106.575,269200000.0
2008-02-12 01:20:00,106.575,106.59,106.52,106.535,553700000.0
2008-02-12 01:25:00,106.54,106.645,106.535,106.61,704200000.0
2008-02-12 01:30:00,106.61,106.62,106.55,106.585,189100000.0
2008-02-12 01:35:00,106.585,106.66,106.58,106.63,106800000.0
2008-02-12 01:40:00,106.63,106.63,106.58,106.61,80200000.0
2008-02-12 01:45:00,106.61,106.61,106.57,106.6,111500000.0
2008-02-12 01:50:00,106.595,106.62,106.52,106.54,450800000.0
2008-02-12 01:55:00,106.54,106.605,106.53,106.58,280900000.0
2008-02-12 02:00:00,106.58,106.58,106.42,106.47,675600000.0
2008-02-12 02:05:00,106.47,106.51,106.395,106.46,792600000.0
2008-02-12 02:10:00,106.46,106.555,106.45,106.495,303500000.0
2008-02-12 02:15:00,106.495,106.53,106.495,106.51,311500000.0
2008-02-12 02:20:00,106.52,106.56,106.48,106.5,263100000.0
2008-02-12 02:25:00,106.51,106.52,106.465,106.48,236200000.0
2008-02-12 02:30:00,106.48,106.515,106.48,106.515,170100000.0
2008-02-12 02:35:00,106.515,106.54,106.515,106.54,54000000.0
2008-02-12 02:40:00,106.54,106.59,106.51,106.59,61500000.0
2008-02-12 02:45:00,106.59,106.6,106.53,106.53,289400000.0
2008-02-12 02:50:00,106.53,106.64,106.53,106.62,197500000.0
2008-02-12 02:55:00,106.62,106.63,106.59,106.61,343800000.0
2008-02-12 03:00:00,106.61,106.61,106.57,106.59,175100000.0
2008-02-12 03:05:00,106.59,106.62,106.58,106.6,92700000.0
2008-02-12 03:10:00,106.6,106.6,106.56,106.56,200800000.0
2008-02-12 03:15:00,106.56,106.595,106.56,106.59,133100000.0
2008-02-12 03:20:00,106.59,106.64,106.58,106.62,287100000.0
2008-02-12 03:25:00,106.62,106.7,106.62,106.66,456800000.0
2008-02-12 03:30:00,106.66,106.69,106.62,106.63,368000000.0
2008-02-12 03:35:00,106.63,106.65,106.59,106.59,225000000.0
2008-02-12 03:40:00,106.6,106.63,106.58,106.63,185100000.0
2008-02-12 03:45:00,106.63,106.67,106.625,106.635,305200000.0
2008-02-12 03:50:00,106.645,106.67,106.62,106.66,131100000.0
2008-02-12 03:55:00,106.66,106.67,106.61,106.61,167800000.0
2008-02-12 04:00:00,106.61,106.62,106.57,106.6,147900000.0
2008-02-12 04:05:00,106.6,106.62,106.58,106.59,169100000.0
2008-02-12 04:10:00,106.59,106.6,106.58,106.58,237100000.0
2008-02-12 04:15:00,106.58,106.58,106.535,106.565,315400000.0
2008-02-12 04:20:00,106.56,106.585,106.555,106.57,148000000.0
2008-02-12 04:25:00,106.57,106.57,106.515,106.53,174200000.0
2008-02-12 04:30:00,106.53,106.56,106.52,106.54,165900000.0
2008-02-12 04:35:00,106.54,106.55,106.53,106.54,138400000.0
2008-02-12 04:40:00,106.54,106.58,106.54,106.54,127700000.0
2008-02-12 04:45:00,106.54,106.56,106.54,106.55,56000000.0
2008-02-12 04:50:00,106.545,106.57,106.545,106.57,59500000.0
2008-02-12 04:55:00,106.57,106.6,106.57,106.58,102000000.0
2008-02-12 05:00:00,106.58,106.61,106.56,106.58,110400000.0
2008-02-12 05:05:00,106.59,106.61,106.59,106.6,137000000.0
2008-02-12 05:10:00,106.6,106.6,106.58,106.59,54700000.0
2008-02-12 05:15:00,106.59,106.6,106.575,106.6,33400000.0
2008-02-12 05:20:00,106.6,106.6,106.58,106.59,60100000.0
2008-02-12 05:25:00,106.58,106.58,106.54,106.55,132300000.0
2008-02-12 05:30:00,106.55,106.58,106.55,106.58,140200000.0
2008-02-12 05:35:00,106.58,106.59,106.57,106.59,127800000.0
2008-02-12 05:40:00,106.59,106.61,106.58,106.59,75000000.0
2008-02-12 05:45:00,106.59,106.6,106.59,106.6,56600000.0
2008-02-12 05:50:00,106.6,106.6,106.525,106.53,142800000.0
2008-02-12 05:55:00,106.53,106.59,106.53,106.55,278400000.0
2008-02-12 06:00:00,106.55,106.59,106.55,106.56,181300000.0
2008-02-12 06:05:00,106.56,106.565,106.54,106.545,150400000.0
2008-02-12 06:10:00,106.54,106.56,106.515,106.53,124100000.0
2008-02-12 06:15:00,106.53,106.53,106.495,106.52,168500000.0
2008-02-12 06:20:00,106.52,106.52,106.435,106.49,194800000.0
2008-02-12 06:25:00,106.49,106.49,106.435,106.46,293800000.0
2008-02-12 06:30:00,106.46,106.48,106.45,106.47,184000000.0
2008-02-12 06:35:00,106.47,106.48,106.47,106.48,35600000.0
2008-02-12 06:40:00,106.48,106.49,106.44,106.46,64400000.0
2008-02-12 06:45:00,106.46,106.48,106.45,106.48,74700000.0
2008-02-12 06:50:00,106.48,106.49,106.45,106.45,100700000.0
2008-02-12 06:55:00,106.45,106.48,106.44,106.46,123900000.0
2008-02-12 07:00:00,106.46,106.47,106.45,106.46,71900000.0
2008-02-12 07:05:00,106.46,106.46,106.4,106.44,104900000.0
2008-02-12 07:10:00,106.44,106.49,106.44,106.49,113200000.0
2008-02-12 07:15:00,106.49,106.53,106.48,106.49,156400000.0
2008-02-12 07:20:00,106.49,106.49,106.47,106.48,115400000.0
2008-02-12 07:25:00,106.48,106.5,106.47,106.48,37100000.0
2008-02-12 07:30:00,106.48,106.495,106.48,106.49,81000000.0
2008-02-12 07:35:00,106.49,106.51,106.48,106.51,92600000.0
2008-02-12 07:40:00,106.51,106.54,106.5,106.54,123700000.0
2008-02-12 07:45:00,106.54,106.56,106.53,106.54,116200000.0
2008-02-12 07:50:00,106.54,106.57,106.54,106.56,128500000.0
2008-02-12 07:55:00,106.56,106.6,106.55,106.59,321700000.0
2008-02-12 08:00:00,106.59,106.64,106.56,106.58,1267200000.0
2008-02-12 08:05:00,106.585,106.82,106.57,106.775,1000400000.0
2008-02-12 08:10:00,106.755,106.76,106.69,106.69,888600000.0
2008-02-12 08:15:00,106.69,106.69,106.65,106.67,318400000.0
2008-02-12 08:20:00,106.67,106.69,106.63,106.66,645300000.0
2008-02-12 08:25:00,106.66,106.695,106.645,106.67,195800000.0
2008-02-12 08:30:00,106.665,106.68,106.635,106.66,496000000.0
2008-02-12 08:35:00,106.66,106.69,106.66,106.68,356800000.0
2008-02-12 08:40:00,106.68,106.7,106.63,106.65,183400000.0
2008-02-12 08:45:00,106.65,106.65,106.565,106.59,310900000.0
2008-02-12 08:50:00,106.585,106.645,106.57,106.64,244200000.0
2008-02-12 08:55:00,106.645,106.72,106.62,106.72,1094400000.0
2008-02-12 09:00:00,106.72,106.86,106.71,106.835,1557900000.0
2008-02-12 09:05:00,106.835,106.845,106.65,106.71,1214200000.0
2008-02-12 09:10:00,106.71,106.8,106.68,106.795,1530100000.0
2008-02-12 09:15:00,106.795,106.81,106.73,106.81,1235600000.0
2008-02-12 09:20:00,106.81,106.86,106.79,106.82,610300000.0
2008-02-12 09:25:00,106.82,106.85,106.81,106.82,359300000.0
2008-02-12 09:30:00,106.82,106.84,106.785,106.79,1135300000.0
2008-02-12 09:35:00,106.79,106.795,106.72,106.77,1624900000.0
2008-02-12 09:40:00,106.77,106.8,106.73,106.75,365500000.0
2008-02-12 09:45:00,106.75,106.8,106.74,106.75,675800000.0
2008-02-12 09:50:00,106.75,106.85,106.75,106.81,1297200000.0
2008-02-12 09:55:00,106.81,106.975,106.8,106.955,302300000.0
2008-02-12 10:00:00,106.955,107.045,106.925,106.99,496700000.0
2008-02-12 10:05:00,106.99,107.02,106.89,106.9,238600000.0
2008-02-12 10:10:00,106.895,106.93,106.875,106.89,323600000.0
2008-02-12 10:15:00,106.89,106.945,106.84,106.85,188700000.0
2008-02-12 10:20:00,106.855,106.91,106.82,106.88,211100000.0
2008-02-12 10:25:00,106.88,106.89,106.815,106.825,163100000.0
2008-02-12 10:30:00,106.825,106.85,106.75,106.85,169500000.0
2008-02-12 10:35:00,106.85,106.85,106.68,106.71,369700000.0
2008-02-12 10:40:00,106.71,106.795,106.7,106.76,236800000.0
2008-02-12 10:45:00,106.76,106.8,106.72,106.72,303100000.0
2008-02-12 10:50:00,106.72,106.735,106.65,106.67,719300000.0
2008-02-12 10:55:00,106.67,106.77,106.65,106.76,393100000.0
2008-02-12 11:00:00,106.76,106.76,106.675,106.68,487500000.0
2008-02-12 11:05:00,106.68,106.695,106.64,106.64,230500000.0
2008-02-12 11:10:00,106.64,106.68,106.615,106.65,335100000.0
2008-02-12 11:15:00,106.65,106.65,106.6,106.61,223900000.0
2008-02-12 11:20:00,106.61,106.63,106.53,106.62,539600000.0
2008-02-12 11:25:00,106.615,106.68,106.6,106.63,229700000.0
2008-02-12 11:30:00,106.63,106.655,106.53,106.58,313200000.0
2008-02-12 11:35:00,106.58,106.76,106.58,106.685,259000000.0
2008-02-12 11:40:00,106.7,106.71,106.605,106.675,316800000.0
2008-02-12 11:45:00,106.675,106.675,106.59,106.62,227800000.0
2008-02-12 11:50:00,106.62,106.74,106.58,106.735,206700000.0
2008-02-12 11:55:00,106.735,106.81,106.725,106.77,182500000.0
2008-02-12 12:00:00,106.77,106.93,106.75,106.9,491500000.0
2008-02-12 12:05:00,106.9,106.92,106.845,106.845,131500000.0
2008-02-12 12:10:00,106.845,107.01,106.835,106.99,119300000.0
2008-02-12 12:15:00,106.99,107.08,106.98,107.03,310100000.0
2008-02-12 12:20:00,107.03,107.055,107.0,107.01,156600000.0
2008-02-12 12:25:00,107.01,107.04,106.955,106.975,271200000.0
2008-02-12 12:30:00,106.975,106.99,106.93,106.935,215900000.0
2008-02-12 12:35:00,106.93,106.96,106.905,106.96,692200000.0
2008-02-12 12:40:00,106.96,107.01,106.955,107.005,417100000.0
2008-02-12 12:45:00,107.005,107.035,106.995,107.02,957000000.0
2008-02-12 12:50:00,107.02,107.03,106.99,107.0,201600000.0
2008-02-12 12:55:00,107.0,107.09,106.99,107.08,409800000.0
2008-02-12 13:00:00,107.07,107.2,107.07,107.2,183700000.0
2008-02-12 13:05:00,107.2,107.28,107.175,107.28,494000000.0
2008-02-12 13:10:00,107.28,107.41,107.26,107.28,377300000.0
2008-02-12 13:15:00,107.29,107.39,107.29,107.36,404300000.0
2008-02-12 13:20:00,107.36,107.39,107.31,107.39,357500000.0
2008-02-12 13:25:00,107.39,107.41,107.34,107.4,391000000.0
2008-02-12 13:30:00,107.4,107.46,107.38,107.425,623800000.0
2008-02-12 13:35:00,107.425,107.47,107.32,107.345,653300000.0
2008-02-12 13:40:00,107.345,107.4,107.335,107.39,367400000.0
2008-02-12 13:45:00,107.39,107.425,107.36,107.405,123800000.0
2008-02-12 13:50:00,107.4,107.44,107.27,107.3,363000000.0
2008-02-12 13:55:00,107.3,107.34,107.21,107.31,242900000.0
2008-02-12 14:00:00,107.31,107.365,107.28,107.365,432000000.0
2008-02-12 14:05:00,107.365,107.415,107.325,107.41,646000000.0
2008-02-12 14:10:00,107.41,107.445,107.37,107.425,442600000.0
2008-02-12 14:15:00,107.415,107.425,107.37,107.41,321900000.0
2008-02-12 14:20:00,107.41,107.42,107.32,107.32,194300000.0
2008-02-12 14:25:00,107.32,107.33,107.29,107.3,124000000.0
2008-02-12 14:30:00,107.3,107.305,107.23,107.27,177300000.0
2008-02-12 14:35:00,107.27,107.32,107.205,107.23,501700000.0
2008-02-12 14:40:00,107.23,107.25,107.17,107.17,284200000.0
2008-02-12 14:45:00,107.17,107.19,107.15,107.17,272200000.0
2008-02-12 14:50:00,107.17,107.22,107.15,107.19,309200000.0
2008-02-12 14:55:00,107.19,107.19,107.11,107.135,222700000.0
2008-02-12 15:00:00,107.135,107.44,107.09,107.345,432800000.0
2008-02-12 15:05:00,107.35,107.55,107.35,107.52,491800000.0
2008-02-12 15:10:00,107.52,107.56,107.425,107.515,557300000.0
2008-02-12 15:15:00,107.515,107.57,107.49,107.53,389700000.0
2008-02-12 15:20:00,107.53,107.655,107.52,107.56,588700000.0
2008-02-12 15:25:00,107.56,107.58,107.44,107.47,424200000.0
2008-02-12 15:30:00,107.47,107.5,107.4,107.455,348500000.0
2008-02-12 15:35:00,107.455,107.54,107.45,107.46,340700000.0
2008-02-12 15:40:00,107.46,107.56,107.46,107.5,265700000.0
2008-02-12 15:45:00,107.5,107.51,107.42,107.48,324300000.0
2008-02-12 15:50:00,107.49,107.61,107.42,107.61,567500000.0
2008-02-12 15:55:00,107.61,107.615,107.55,107.61,293900000.0
2008-02-12 16:00:00,107.615,107.83,107.615,107.78,429700000.0
2008-02-12 16:05:00,107.78,107.985,107.72,107.875,524600000.0
2008-02-12 16:10:00,107.885,107.9,107.685,107.685,522600000.0
2008-02-12 16:15:00,107.67,107.81,107.67,107.8,548100000.0
2008-02-12 16:20:00,107.8,107.8,107.695,107.705,391000000.0
2008-02-12 16:25:00,107.705,107.78,107.695,107.765,465200000.0
2008-02-12 16:30:00,107.76,107.79,107.71,107.72,418000000.0
2008-02-12 16:35:00,107.72,107.75,107.665,107.7,527300000.0
2008-02-12 16:40:00,107.7,107.8,107.66,107.77,382900000.0
2008-02-12 16:45:00,107.78,107.84,107.7,107.815,440800000.0
2008-02-12 16:50:00,107.815,107.82,107.67,107.67,444000000.0
2008-02-12 16:55:00,107.67,107.77,107.66,107.75,511000000.0
2008-02-12 17:00:00,107.755,107.82,107.69,107.8,700200000.0
2008-02-12 17:05:00,107.8,107.8,107.74,107.78,324700000.0
2008-02-12 17:10:00,107.78,107.83,107.74,107.79,348100000.0
2008-02-12 17:15:00,107.79,107.865,107.735,107.735,374400000.0
2008-02-12 17:20:00,107.735,107.8,107.705,107.74,434800000.0
2008-02-12 17:25:00,107.74,107.75,107.66,107.67,489300000.0
2008-02-12 17:30:00,107.67,107.78,107.67,107.76,297800000.0
2008-02-12 17:35:00,107.76,107.77,107.655,107.68,379500000.0
2008-02-12 17:40:00,107.68,107.74,107.66,107.72,350000000.0
2008-02-12 17:45:00,107.72,107.78,107.7,107.74,301000000.0
2008-02-12 17:50:00,107.74,107.76,107.68,107.73,229700000.0
2008-02-12 17:55:00,107.73,107.76,107.67,107.75,299900000.0
2008-02-12 18:00:00,107.75,107.8,107.715,107.74,483400000.0
2008-02-12 18:05:00,107.74,107.8,107.7,107.785,252400000.0
2008-02-12 18:10:00,107.79,107.88,107.79,107.87,428300000.0
2008-02-12 18:15:00,107.87,107.93,107.855,107.89,330000000.0
2008-02-12 18:20:00,107.89,107.91,107.805,107.84,371100000.0
2008-02-12 18:25:00,107.845,107.85,107.79,107.825,311600000.0
2008-02-12 18:30:00,107.825,107.85,107.81,107.815,290700000.0
2008-02-12 18:35:00,107.815,107.895,107.81,107.86,237600000.0
2008-02-12 18:40:00,107.86,107.88,107.83,107.85,367000000.0
2008-02-12 18:45:00,107.85,107.9,107.84,107.86,265600000.0
2008-02-12 18:50:00,107.86,107.92,107.82,107.82,377200000.0
2008-02-12 18:55:00,107.815,107.86,107.78,107.8,469900000.0
2008-02-12 19:00:00,107.8,107.87,107.76,107.76,263300000.0
2008-02-12 19:05:00,107.76,107.76,107.57,107.63,328000000.0
2008-02-12 19:10:00,107.625,107.63,107.55,107.55,227200000.0
2008-02-12 19:15:00,107.55,107.65,107.54,107.59,170900000.0
2008-02-12 19:20:00,107.59,107.605,107.46,107.465,259000000.0
2008-02-12 19:25:00,107.46,107.495,107.4,107.43,205000000.0
2008-02-12 19:30:00,107.43,107.51,107.36,107.5,235000000.0
2008-02-12 19:35:00,107.5,107.52,107.435,107.48,180200000.0
2008-02-12 19:40:00,107.48,107.48,107.36,107.385,160300000.0
2008-02-12 19:45:00,107.38,107.49,107.37,107.43,200300000.0
2008-02-12 19:50:00,107.43,107.465,107.38,107.46,150800000.0
2008-02-12 19:55:00,107.46,107.495,107.4,107.4,102300000.0
2008-02-12 20:00:00,107.4,107.535,107.4,107.515,237700000.0
2008-02-12 20:05:00,107.525,107.525,107.485,107.5,159900000.0
2008-02-12 20:10:00,107.505,107.52,107.425,107.43,146000000.0
2008-02-12 20:15:00,107.44,107.49,107.43,107.48,151000000.0
2008-02-12 20:20:00,107.48,107.515,107.46,107.51,142400000.0
2008-02-12 20:25:00,107.515,107.58,107.51,107.54,168600000.0
2008-02-12 20:30:00,107.545,107.56,107.51,107.515,131600000.0
2008-02-12 20:35:00,107.515,107.54,107.465,107.475,113100000.0
2008-02-12 20:40:00,107.48,107.48,107.44,107.48,141000000.0
2008-02-12 20:45:00,107.48,107.49,107.425,107.49,350400000.0
2008-02-12 20:50:00,107.49,107.55,107.485,107.535,293400000.0
2008-02-12 20:55:00,107.535,107.565,107.505,107.54,90300000.0
2008-02-12 21:00:00,107.54,107.54,107.49,107.49,96200000.0
2008-02-12 21:05:00,107.49,107.51,107.445,107.46,140200000.0
2008-02-12 21:10:00,107.46,107.5,107.44,107.465,152300000.0
2008-02-12 21:15:00,107.465,107.515,107.37,107.39,362500000.0
2008-02-12 21:20:00,107.39,107.41,107.36,107.4,156100000.0
2008-02-12 21:25:00,107.4,107.41,107.35,107.38,132900000.0
2008-02-12 21:30:00,107.38,107.38,107.23,107.27,332600000.0
2008-02-12 21:35:00,107.27,107.28,107.19,107.2,290100000.0
2008-02-12 21:40:00,107.205,107.24,107.16,107.2,192500000.0
2008-02-12 21:45:00,107.2,107.27,107.16,107.26,283800000.0
2008-02-12 21:50:00,107.26,107.28,107.22,107.25,294800000.0
2008-02-12 21:55:00,107.25,107.25,107.19,107.24,256600000.0
2008-02-12 22:00:00,107.24,107.29,107.19,107.2,194800000.0
2008-02-12 22:05:00,107.2,107.24,107.16,107.19,432300000.0
2008-02-12 22:10:00,107.19,107.27,107.19,107.22,508000000.0
2008-02-12 22:15:00,107.22,107.26,107.2,107.23,226900000.0
2008-02-12 22:20:00,107.23,107.24,107.13,107.16,358600000.0
2008-02-12 22:25:00,107.16,107.2,107.125,107.15,824000000.0
2008-02-12 22:30:00,107.15,107.19,107.125,107.125,444300000.0
2008-02-12 22:35:00,107.125,107.13,107.04,107.11,449100000.0
2008-02-12 22:40:00,107.11,107.15,107.095,107.1,236700000.0
2008-02-12 22:45:00,107.1,107.2,107.08,107.19,305400000.0
2008-02-12 22:50:00,107.19,107.2,107.12,107.12,357500000.0
2008-02-12 22:55:00,107.12,107.17,107.11,107.17,172300000.0
2008-02-12 23:00:00,107.17,107.17,107.11,107.16,153500000.0
2008-02-12 23:05:00,107.16,107.17,107.13,107.165,378600000.0
2008-02-12 23:10:00,107.17,107.19,107.13,107.16,329600000.0
2008-02-12 23:15:00,107.16,107.19,107.16,107.19,161900000.0
2008-02-12 23:20:00,107.19,107.22,107.16,107.17,365200000.0
2008-02-12 23:25:00,107.15,107.16,107.13,107.16,190600000.0
2008-02-12 23:30:00,107.16,107.16,107.09,107.11,292700000.0
2008-02-12 23:35:00,107.11,107.13,107.045,107.13,585700000.0
2008-02-12 23:40:00,107.14,107.165,107.09,107.16,355100000.0
2008-02-12 23:45:00,107.16,107.17,107.12,107.12,577100000.0
2008-02-12 23:50:00,107.12,107.17,107.1,107.15,306300000.0
2008-02-12 23:55:00,107.15,107.15,107.08,107.08,309600000.0
2008-02-13 00:00:00,107.08,107.29,107.0,107.04,293600000.0
2008-02-13 00:05:00,107.04,107.12,107.04,107.09,527500000.0
2008-02-13 00:10:00,107.09,107.15,107.09,107.12,805500000.0
2008-02-13 00:15:00,107.12,107.12,107.1,107.11,91900000.0
2008-02-13 00:20:00,107.11,107.15,107.1,107.12,893900000.0
2008-02-13 00:25:00,107.135,107.18,107.125,107.14,1223700000.0
2008-02-13 00:30:00,107.14,107.22,107.135,107.2,882700000.0
2008-02-13 00:35:00,107.195,107.205,107.12,107.165,451900000.0
2008-02-13 00:40:00,107.175,107.24,107.155,107.19,287700000.0
2008-02-13 00:45:00,107.19,107.235,107.16,107.235,62200000.0
2008-02-13 00:50:00,107.235,107.25,107.22,107.25,23900000.0
2008-02-13 00:55:00,107.25,107.27,107.24,107.26,103200000.0
2008-02-13 01:00:00,107.26,107.33,107.255,107.31,231800000.0
2008-02-13 01:05:00,107.32,107.34,107.3,107.31,211500000.0
2008-02-13 01:10:00,107.31,107.32,107.28,107.29,336100000.0
2008-02-13 01:15:00,107.29,107.32,107.275,107.285,263500000.0
2008-02-13 01:20:00,107.29,107.33,107.255,107.33,777500000.0
2008-02-13 01:25:00,107.33,107.36,107.33,107.34,326500000.0
2008-02-13 01:30:00,107.34,107.365,107.34,107.365,495700000.0
2008-02-13 01:35:00,107.365,107.37,107.32,107.325,1325400000.0
2008-02-13 01:40:00,107.325,107.35,107.26,107.26,1068300000.0
2008-02-13 01:45:00,107.26,107.29,107.26,107.27,104700000.0
2008-02-13 01:50:00,107.27,107.285,107.26,107.26,118900000.0
2008-02-13 01:55:00,107.26,107.28,107.25,107.25,87300000.0
2008-02-13 02:00:00,107.25,107.28,107.22,107.27,303400000.0
2008-02-13 02:05:00,107.27,107.28,107.2,107.21,554400000.0
2008-02-13 02:10:00,107.21,107.23,107.18,107.22,406100000.0
2008-02-13 02:15:00,107.22,107.23,107.2,107.2,223900000.0
2008-02-13 02:20:00,107.2,107.22,107.2,107.21,220100000.0
2008-02-13 02:25:00,107.21,107.25,107.2,107.23,202100000.0
2008-02-13 02:30:00,107.23,107.27,107.23,107.27,376900000.0
2008-02-13 02:35:00,107.27,107.28,107.25,107.28,274500000.0
2008-02-13 02:40:00,107.28,107.295,107.265,107.265,321900000.0
2008-02-13 02:45:00,107.265,107.31,107.25,107.25,266100000.0
2008-02-13 02:50:00,107.25,107.285,107.24,107.27,398100000.0
2008-02-13 02:55:00,107.255,107.275,107.185,107.185,574300000.0
2008-02-13 03:00:00,107.185,107.225,107.15,107.19,456200000.0
2008-02-13 03:05:00,107.19,107.2,107.16,107.18,266700000.0
2008-02-13 03:10:00,107.18,107.2,107.15,107.18,329800000.0
2008-02-13 03:15:00,107.18,107.21,107.17,107.185,259400000.0
2008-02-13 03:20:00,107.19,107.22,107.185,107.2,105100000.0
2008-02-13 03:25:00,107.21,107.23,107.19,107.205,413100000.0
2008-02-13 03:30:00,107.205,107.205,107.185,107.2,338100000.0
2008-02-13 03:35:00,107.205,107.22,107.195,107.21,272100000.0
2008-02-13 03:40:00,107.21,107.32,107.2,107.21,429600000.0
2008-02-13 03:45:00,107.21,107.225,107.2,107.21,302800000.0
2008-02-13 03:50:00,107.21,107.21,107.16,107.18,103200000.0
2008-02-13 03:55:00,107.18,107.18,107.15,107.15,239400000.0
2008-02-13 04:00:00,107.155,107.17,107.15,107.15,176500000.0
2008-02-13 04:05:00,107.15,107.16,107.14,107.15,69000000.0
2008-02-13 04:10:00,107.15,107.18,107.15,107.16,77300000.0
2008-02-13 04:15:00,107.16,107.18,107.15,107.15,103900000.0
2008-02-13 04:20:00,107.15,107.18,107.15,107.18,67200000.0
2008-02-13 04:25:00,107.18,107.2,107.06,107.06,218800000.0
2008-02-13 04:30:00,107.06,107.13,106.925,106.985,507900000.0
2008-02-13 04:35:00,106.985,106.985,106.89,106.93,806700000.0
2008-02-13 04:40:00,106.93,106.93,106.885,106.9,130200000.0
2008-02-13 04:45:00,106.9,106.97,106.9,106.97,150500000.0
2008-02-13 04:50:00,106.97,106.99,106.955,106.99,98900000.0
2008-02-13 04:55:00,106.99,107.03,106.975,107.0,140200000.0
2008-02-13 05:00:00,107.0,107.03,107.0,107.025,229900000.0
2008-02-13 05:05:00,107.03,107.04,106.99,107.03,131600000.0
2008-02-13 05:10:00,107.02,107.04,106.99,107.0,167500000.0
2008-02-13 05:15:00,107.0,107.1,107.0,107.06,436400000.0
2008-02-13 05:20:00,107.06,107.06,107.04,107.05,109600000.0
2008-02-13 05:25:00,107.045,107.065,107.015,107.055,218500000.0
2008-02-13 05:30:00,107.055,107.095,107.045,107.055,328200000.0
2008-02-13 05:35:00,107.13,107.13,107.05,107.05,86900000.0
2008-02-13 05:40:00,107.05,107.05,107.03,107.035,191500000.0
2008-02-13 05:45:00,107.035,107.05,107.03,107.04,208900000.0
2008-02-13 05:50:00,107.045,107.05,107.01,107.015,69300000.0
2008-02-13 05:55:00,107.015,107.025,107.005,107.015,124100000.0
2008-02-13 06:00:00,107.015,107.1,107.01,107.08,236700000.0
2008-02-13 06:05:00,107.08,107.1,107.07,107.095,96400000.0
2008-02-13 06:10:00,107.095,107.095,107.08,107.085,159900000.0
2008-02-13 06:15:00,107.09,107.105,107.085,107.095,207400000.0
2008-02-13 06:20:00,107.095,107.095,107.05,107.075,354000000.0
2008-02-13 06:25:00,107.08,107.09,107.07,107.08,128900000.0
2008-02-13 06:30:00,107.08,107.13,107.08,107.11,219000000.0
2008-02-13 06:35:00,107.11,107.155,107.09,107.135,332300000.0
2008-02-13 06:40:00,107.135,107.145,107.115,107.135,96200000.0
2008-02-13 06:45:00,107.135,107.15,107.1,107.1,27700000.0
2008-02-13 06:50:00,107.1,107.12,107.1,107.115,60800000.0
2008-02-13 06:55:00,107.115,107.13,107.1,107.11,105100000.0
2008-02-13 07:00:00,107.11,107.11,107.035,107.09,497300000.0
2008-02-13 07:05:00,107.09,107.1,107.06,107.07,79800000.0
2008-02-13 07:10:00,107.07,107.12,107.07,107.1,65800000.0
2008-02-13 07:15:00,107.1,107.1,107.08,107.09,122800000.0
2008-02-13 07:20:00,107.09,107.115,107.07,107.07,560300000.0
2008-02-13 07:25:00,107.07,107.08,107.05,107.075,99100000.0
2008-02-13 07:30:00,107.08,107.14,107.075,107.13,107800000.0
2008-02-13 07:35:00,107.13,107.185,107.12,107.175,101700000.0
2008-02-13 07:40:00,107.17,107.18,107.14,107.14,352200000.0
2008-02-13 07:45:00,107.135,107.175,107.11,107.175,298000000.0
2008-02-13 07:50:00,107.175,107.185,107.165,107.175,53000000.0
2008-02-13 07:55:00,107.18,107.19,107.155,107.175,279000000.0
2008-02-13 08:00:00,107.175,107.195,107.145,107.155,586500000.0
2008-02-13 08:05:00,107.155,107.155,107.03,107.07,1190700000.0
2008-02-13 08:10:00,107.07,107.11,107.07,107.11,606600000.0
2008-02-13 08:15:00,107.11,107.165,107.085,107.15,247800000.0
2008-02-13 08:20:00,107.15,107.185,107.12,107.18,353700000.0
2008-02-13 08:25:00,107.185,107.205,107.16,107.18,97000000.0
2008-02-13 08:30:00,107.17,107.17,107.02,107.04,185100000.0
2008-02-13 08:35:00,107.04,107.065,106.95,106.985,221300000.0
2008-02-13 08:40:00,106.99,107.01,106.93,106.975,131000000.0
2008-02-13 08:45:00,106.975,106.995,106.94,106.945,102300000.0
2008-02-13 08:50:00,106.945,106.98,106.91,106.97,169100000.0
2008-02-13 08:55:00,106.97,107.1,106.96,107.1,497900000.0
2008-02-13 09:00:00,107.1,107.2,107.08,107.185,438500000.0
2008-02-13 09:05:00,107.18,107.18,107.065,107.07,309200000.0
2008-02-13 09:10:00,107.075,107.13,107.055,107.11,117200000.0
2008-02-13 09:15:00,107.11,107.13,107.01,107.015,196600000.0
2008-02-13 09:20:00,107.02,107.05,106.93,107.04,277500000.0
2008-02-13 09:25:00,107.04,107.07,107.005,107.05,176900000.0
2008-02-13 09:30:00,107.05,107.08,107.015,107.05,202500000.0
2008-02-13 09:35:00,107.05,107.105,107.03,107.095,335100000.0
2008-02-13 09:40:00,107.095,107.095,107.005,107.045,233200000.0
2008-02-13 09:45:00,107.045,107.15,107.03,107.11,258000000.0
2008-02-13 09:50:00,107.11,107.17,107.11,107.17,129600000.0
2008-02-13 09:55:00,107.17,107.22,107.135,107.18,241600000.0
2008-02-13 10:00:00,107.18,107.2,107.005,107.015,346300000.0
2008-02-13 10:05:00,107.015,107.04,106.96,107.01,212700000.0
2008-02-13 10:10:00,107.01,107.01,106.86,106.885,349700000.0
2008-02-13 10:15:00,106.885,107.0,106.88,106.96,238200000.0
2008-02-13 10:20:00,106.96,106.99,106.93,106.94,185800000.0
2008-02-13 10:25:00,106.94,106.95,106.88,106.93,263900000.0
2008-02-13 10:30:00,106.93,107.03,106.92,106.96,181200000.0
2008-02-13 10:35:00,106.96,107.06,106.95,107.055,200800000.0
2008-02-13 10:40:00,107.055,107.11,107.05,107.08,214700000.0
2008-02-13 10:45:00,107.085,107.22,107.08,107.13,265000000.0
2008-02-13 10:50:00,107.13,107.16,106.99,106.99,182400000.0
2008-02-13 10:55:00,106.985,107.07,106.935,107.025,149900000.0
2008-02-13 11:00:00,107.025,107.09,107.02,107.085,103000000.0
2008-02-13 11:05:00,107.085,107.16,107.06,107.065,167800000.0
2008-02-13 11:10:00,107.06,107.08,107.01,107.05,177700000.0
2008-02-13 11:15:00,107.05,107.07,107.04,107.07,167800000.0
2008-02-13 11:20:00,107.07,107.085,107.06,107.07,141900000.0
2008-02-13 11:25:00,107.07,107.11,107.065,107.09,99400000.0
2008-02-13 11:30:00,107.095,107.095,107.05,107.065,139200000.0
2008-02-13 11:35:00,107.065,107.085,107.045,107.06,200400000.0
2008-02-13 11:40:00,107.065,107.12,107.06,107.09,117700000.0
2008-02-13 11:45:00,107.09,107.13,107.05,107.07,212500000.0
2008-02-13 11:50:00,107.07,107.23,107.06,107.125,306700000.0
2008-02-13 11:55:00,107.125,107.2,107.11,107.15,217500000.0
2008-02-13 12:00:00,107.15,107.275,107.145,107.215,322200000.0
2008-02-13 12:05:00,107.22,107.28,107.2,107.25,273000000.0
2008-02-13 12:10:00,107.25,107.32,107.24,107.32,237100000.0
2008-02-13 12:15:00,107.32,107.33,107.25,107.265,317300000.0
2008-02-13 12:20:00,107.265,107.35,107.245,107.33,469400000.0
2008-02-13 12:25:00,107.33,107.37,107.32,107.36,307500000.0
2008-02-13 12:30:00,107.36,107.375,107.33,107.375,258100000.0
2008-02-13 12:35:00,107.38,107.435,107.365,107.405,346500000.0
2008-02-13 12:40:00,107.4,107.475,107.385,107.42,490700000.0
2008-02-13 12:45:00,107.415,107.57,107.37,107.55,826500000.0
2008-02-13 12:50:00,107.55,107.63,107.54,107.575,1928100000.0
2008-02-13 12:55:00,107.575,107.615,107.52,107.56,1285300000.0
2008-02-13 13:00:00,107.56,107.58,107.5,107.52,817300000.0
2008-02-13 13:05:00,107.52,107.525,107.355,107.47,1716100000.0
2008-02-13 13:10:00,107.47,107.47,107.4,107.4,232700000.0
2008-02-13 13:15:00,107.4,107.47,107.4,107.465,187900000.0
2008-02-13 13:20:00,107.465,107.53,107.425,107.53,237000000.0
2008-02-13 13:25:00,107.53,107.55,107.49,107.54,210200000.0
2008-02-13 13:30:00,107.54,107.67,107.535,107.655,234800000.0
2008-02-13 13:35:00,107.655,107.735,107.615,107.64,289300000.0
2008-02-13 13:40:00,107.64,107.66,107.6,107.635,208800000.0
2008-02-13 13:45:00,107.63,107.655,107.59,107.59,189400000.0
2008-02-13 13:50:00,107.59,107.665,107.57,107.645,377400000.0
2008-02-13 13:55:00,107.65,107.705,107.61,107.625,307700000.0
2008-02-13 14:00:00,107.62,107.705,107.62,107.7,258700000.0
2008-02-13 14:05:00,107.7,107.78,107.68,107.77,208600000.0
2008-02-13 14:10:00,107.775,107.85,107.74,107.82,444600000.0
2008-02-13 14:15:00,107.82,107.82,107.75,107.775,208600000.0
2008-02-13 14:20:00,107.77,107.84,107.745,107.83,193000000.0
2008-02-13 14:25:00,107.83,107.86,107.81,107.82,193600000.0
2008-02-13 14:30:00,107.82,107.84,107.79,107.795,306100000.0
2008-02-13 14:35:00,107.795,107.83,107.78,107.81,330600000.0
2008-02-13 14:40:00,107.81,107.82,107.77,107.8,209000000.0
2008-02-13 14:45:00,107.795,107.805,107.77,107.79,192100000.0
2008-02-13 14:50:00,107.78,107.79,107.69,107.73,177100000.0
2008-02-13 14:55:00,107.73,107.77,107.685,107.765,326400000.0
2008-02-13 15:00:00,107.765,107.765,107.63,107.64,435000000.0
2008-02-13 15:05:00,107.64,107.68,107.605,107.64,271100000.0
2008-02-13 15:10:00,107.64,107.73,107.63,107.68,283800000.0
2008-02-13 15:15:00,107.68,107.715,107.625,107.67,360000000.0
2008-02-13 15:20:00,107.67,107.68,107.56,107.57,310500000.0
2008-02-13 15:25:00,107.57,107.58,107.515,107.515,502500000.0
2008-02-13 15:30:00,107.515,108.02,107.515,107.88,468400000.0
2008-02-13 15:35:00,107.88,108.085,107.83,108.02,505200000.0
2008-02-13 15:40:00,108.02,108.255,107.9,108.21,401600000.0
2008-02-13 15:45:00,108.21,108.41,108.16,108.31,241700000.0
2008-02-13 15:50:00,108.31,108.32,108.19,108.19,282300000.0
2008-02-13 15:55:00,108.19,108.37,108.16,108.355,231300000.0
2008-02-13 16:00:00,108.36,108.47,108.29,108.32,271600000.0
2008-02-13 16:05:00,108.32,108.365,108.215,108.29,236700000.0
2008-02-13 16:10:00,108.29,108.35,108.28,108.32,230500000.0
2008-02-13 16:15:00,108.32,108.36,108.275,108.29,165800000.0
2008-02-13 16:20:00,108.295,108.3,108.26,108.28,269500000.0
2008-02-13 16:25:00,108.28,108.29,108.22,108.265,254000000.0
2008-02-13 16:30:00,108.26,108.46,108.25,108.45,361600000.0
2008-02-13 16:35:00,108.45,108.49,108.36,108.37,330200000.0
2008-02-13 16:40:00,108.37,108.42,108.295,108.375,386700000.0
2008-02-13 16:45:00,108.38,108.41,108.345,108.405,196500000.0
2008-02-13 16:50:00,108.4,108.42,108.32,108.4,286200000.0
2008-02-13 16:55:00,108.4,108.46,108.365,108.415,493800000.0
2008-02-13 17:00:00,108.415,108.49,108.35,108.39,372900000.0
2008-02-13 17:05:00,108.39,108.425,108.295,108.425,366000000.0
2008-02-13 17:10:00,108.425,108.485,108.365,108.485,571700000.0
2008-02-13 17:15:00,108.49,108.49,108.37,108.43,369300000.0
2008-02-13 17:20:00,108.43,108.46,108.36,108.39,282900000.0
2008-02-13 17:25:00,108.39,108.39,108.255,108.275,296500000.0
2008-02-13 17:30:00,108.275,108.33,108.15,108.23,468100000.0
2008-02-13 17:35:00,108.23,108.23,108.035,108.07,209300000.0
2008-02-13 17:40:00,108.07,108.07,107.96,108.02,172900000.0
2008-02-13 17:45:00,108.02,108.09,108.0,108.045,165300000.0
2008-02-13 17:50:00,108.045,108.13,108.03,108.09,166100000.0
2008-02-13 17:55:00,108.09,108.21,108.075,108.17,216900000.0
2008-02-13 18:00:00,108.17,108.17,108.125,108.14,301000000.0
2008-02-13 18:05:00,108.14,108.16,108.055,108.14,147400000.0
2008-02-13 18:10:00,108.14,108.22,108.095,108.11,126500000.0
2008-02-13 18:15:00,108.105,108.115,108.02,108.035,183600000.0
2008-02-13 18:20:00,108.035,108.075,108.03,108.05,107800000.0
2008-02-13 18:25:00,108.05,108.16,108.04,108.16,221800000.0
2008-02-13 18:30:00,108.16,108.19,108.07,108.105,184200000.0
2008-02-13 18:35:00,108.105,108.18,108.085,108.12,136700000.0
2008-02-13 18:40:00,108.12,108.17,108.1,108.14,162100000.0
2008-02-13 18:45:00,108.14,108.19,108.08,108.15,187700000.0
2008-02-13 18:50:00,108.15,108.18,108.12,108.14,187400000.0
2008-02-13 18:55:00,108.14,108.22,108.13,108.205,169600000.0
2008-02-13 19:00:00,108.21,108.24,108.105,108.14,194900000.0
2008-02-13 19:05:00,108.14,108.14,108.09,108.125,140700000.0
2008-02-13 19:10:00,108.125,108.22,108.12,108.18,146700000.0
2008-02-13 19:15:00,108.18,108.21,108.17,108.2,65100000.0
2008-02-13 19:20:00,108.2,108.25,108.2,108.225,105800000.0
2008-02-13 19:25:00,108.225,108.235,108.17,108.18,101200000.0
2008-02-13 19:30:00,108.18,108.19,108.13,108.16,181000000.0
2008-02-13 19:35:00,108.16,108.25,108.15,108.225,98900000.0
2008-02-13 19:40:00,108.225,108.23,108.15,108.15,88900000.0
2008-02-13 19:45:00,108.15,108.16,108.12,108.16,44800000.0
2008-02-13 19:50:00,108.16,108.16,108.135,108.15,67500000.0
2008-02-13 19:55:00,108.155,108.175,108.15,108.15,64000000.0
2008-02-13 20:00:00,108.15,108.24,108.125,108.21,150700000.0
2008-02-13 20:05:00,108.21,108.325,108.19,108.325,152900000.0
2008-02-13 20:10:00,108.325,108.33,108.275,108.315,110500000.0
2008-02-13 20:15:00,108.315,108.35,108.305,108.33,170800000.0
2008-02-13 20:20:00,108.32,108.49,108.32,108.42,140800000.0
2008-02-13 20:25:00,108.42,108.42,108.35,108.355,104300000.0
2008-02-13 20:30:00,108.36,108.36,108.315,108.34,133100000.0
2008-02-13 20:35:00,108.34,108.37,108.34,108.36,44300000.0
2008-02-13 20:40:00,108.36,108.38,108.325,108.36,99300000.0
2008-02-13 20:45:00,108.36,108.38,108.34,108.36,109700000.0
2008-02-13 20:50:00,108.36,108.425,108.35,108.39,49000000.0
2008-02-13 20:55:00,108.39,108.405,108.35,108.4,54100000.0
2008-02-13 21:00:00,108.4,108.445,108.395,108.42,74100000.0
2008-02-13 21:05:00,108.42,108.44,108.4,108.41,60600000.0
2008-02-13 21:10:00,108.41,108.41,108.315,108.33,70800000.0
2008-02-13 21:15:00,108.33,108.46,108.29,108.435,191900000.0
2008-02-13 21:20:00,108.43,108.44,108.375,108.39,155700000.0
2008-02-13 21:25:00,108.39,108.43,108.34,108.36,232300000.0
2008-02-13 21:30:00,108.36,108.41,108.33,108.4,266000000.0
2008-02-13 21:35:00,108.4,108.43,108.38,108.43,135400000.0
2008-02-13 21:40:00,108.43,108.43,108.38,108.4,59100000.0
2008-02-13 21:45:00,108.4,108.48,108.39,108.45,125100000.0
2008-02-13 21:50:00,108.45,108.45,108.4,108.42,84600000.0
2008-02-13 21:55:00,108.42,108.47,108.4,108.44,130300000.0
2008-02-13 22:00:00,108.44,108.48,108.44,108.455,247100000.0
2008-02-13 22:05:00,108.455,108.47,108.37,108.4,405900000.0
2008-02-13 22:10:00,108.4,108.43,108.37,108.37,697000000.0
2008-02-13 22:15:00,108.37,108.39,108.32,108.33,140800000.0
2008-02-13 22:20:00,108.33,108.405,108.33,108.4,245900000.0
2008-02-13 22:25:00,108.4,108.4,108.36,108.36,88200000.0
2008-02-13 22:30:00,108.36,108.44,108.34,108.44,295300000.0
2008-02-13 22:35:00,108.44,108.56,108.43,108.56,287800000.0
2008-02-13 22:40:00,108.56,108.65,108.54,108.56,171400000.0
2008-02-13 22:45:00,108.56,108.62,108.55,108.58,123100000.0
2008-02-13 22:50:00,108.58,108.59,108.53,108.53,85000000.0
2008-02-13 22:55:00,108.53,108.6,108.53,108.58,203300000.0
2008-02-13 23:00:00,108.58,108.61,108.52,108.535,525200000.0
2008-02-13 23:05:00,108.535,108.56,108.51,108.55,733400000.0
2008-02-13 23:10:00,108.55,108.61,108.54,108.58,179800000.0
2008-02-13 23:15:00,108.58,108.645,108.56,108.63,1034900000.0
2008-02-13 23:20:00,108.63,108.67,108.62,108.66,489000000.0
2008-02-13 23:25:00,108.66,108.7,108.64,108.67,408200000.0
2008-02-13 23:30:00,108.66,108.67,108.65,108.65,118300000.0
2008-02-13 23:35:00,108.65,108.65,108.61,108.61,91900000.0
2008-02-13 23:40:00,108.61,108.65,108.585,108.65,278200000.0
2008-02-13 23:45:00,108.65,108.68,108.625,108.66,152400000.0
2008-02-13 23:50:00,108.66,108.67,108.61,108.64,104600000.0
2008-02-13 23:55:00,108.64,108.65,108.58,108.59,248200000.0
2008-02-14 00:00:00,108.59,108.59,108.49,108.49,112100000.0
2008-02-14 00:05:00,108.49,108.49,108.36,108.36,154400000.0
2008-02-14 00:10:00,108.36,108.42,108.36,108.41,260200000.0
2008-02-14 00:15:00,108.42,108.46,108.41,108.41,456800000.0
2008-02-14 00:20:00,108.41,108.45,108.405,108.44,845500000.0
2008-02-14 00:25:00,108.435,108.49,108.43,108.48,597000000.0
2008-02-14 00:30:00,108.48,108.49,108.42,108.45,72700000.0
2008-02-14 00:35:00,108.46,108.46,108.415,108.43,42000000.0
2008-02-14 00:40:00,108.43,108.44,108.43,108.435,19800000.0
2008-02-14 00:45:00,108.435,108.45,108.385,108.415,136100000.0
2008-02-14 00:50:00,108.405,108.455,108.395,108.455,62400000.0
2008-02-14 00:55:00,108.455,108.46,108.38,108.42,72300000.0
2008-02-14 01:00:00,108.41,108.41,108.335,108.36,114300000.0
2008-02-14 01:05:00,108.36,108.38,108.36,108.36,73000000.0
2008-02-14 01:10:00,108.36,108.39,108.33,108.37,100800000.0
2008-02-14 01:15:00,108.39,108.39,108.375,108.385,22600000.0
2008-02-14 01:20:00,108.38,108.385,108.315,108.32,90600000.0
2008-02-14 01:25:00,108.32,108.37,108.3,108.37,112000000.0
2008-02-14 01:30:00,108.37,108.38,108.35,108.365,75200000.0
2008-02-14 01:35:00,108.365,108.395,108.36,108.365,129000000.0
2008-02-14 01:40:00,108.36,108.405,108.335,108.39,155500000.0
2008-02-14 01:45:00,108.39,108.44,108.38,108.43,167100000.0
2008-02-14 01:50:00,108.43,108.485,108.27,108.47,2646600000.0
2008-02-14 01:55:00,108.47,108.49,108.42,108.46,2131300000.0
2008-02-14 02:00:00,108.465,108.465,108.37,108.43,528400000.0
2008-02-14 02:05:00,108.425,108.445,108.4,108.43,906900000.0
2008-02-14 02:10:00,108.43,108.445,108.4,108.41,315900000.0
2008-02-14 02:15:00,108.41,108.415,108.38,108.41,343300000.0
2008-02-14 02:20:00,108.41,108.41,108.31,108.335,507200000.0
2008-02-14 02:25:00,108.335,108.385,108.315,108.33,361200000.0
2008-02-14 02:30:00,108.335,108.385,108.3,108.38,228600000.0
2008-02-14 02:35:00,108.38,108.44,108.38,108.44,290100000.0
2008-02-14 02:40:00,108.44,108.44,108.4,108.41,192100000.0
2008-02-14 02:45:00,108.405,108.5,108.4,108.5,216000000.0
2008-02-14 02:50:00,108.5,108.53,108.47,108.5,312900000.0
2008-02-14 02:55:00,108.495,108.55,108.48,108.525,742300000.0
2008-02-14 03:00:00,108.525,108.535,108.49,108.505,229400000.0
2008-02-14 03:05:00,108.5,108.5,108.42,108.435,330600000.0
2008-02-14 03:10:00,108.435,108.45,108.425,108.445,83300000.0
2008-02-14 03:15:00,108.445,108.45,108.385,108.39,108700000.0
2008-02-14 03:20:00,108.39,108.435,108.39,108.43,98700000.0
2008-02-14 03:25:00,108.43,108.455,108.43,108.445,95900000.0
2008-02-14 03:30:00,108.445,108.455,108.44,108.445,35300000.0
2008-02-14 03:35:00,108.44,108.455,108.425,108.43,57000000.0
2008-02-14 03:40:00,108.43,108.435,108.39,108.41,76500000.0
2008-02-14 03:45:00,108.41,108.42,108.36,108.365,128300000.0
2008-02-14 03:50:00,108.36,108.395,108.355,108.365,153500000.0
2008-02-14 03:55:00,108.365,108.385,108.355,108.36,127000000.0
2008-02-14 04:00:00,108.365,108.37,108.32,108.33,744100000.0
2008-02-14 04:05:00,108.33,108.35,108.3,108.335,910700000.0
2008-02-14 04:10:00,108.335,108.34,108.31,108.34,371800000.0
2008-02-14 04:15:00,108.34,108.385,108.335,108.365,287400000.0
2008-02-14 04:20:00,108.365,108.39,108.35,108.365,173800000.0
2008-02-14 04:25:00,108.365,108.41,108.36,108.4,381600000.0
2008-02-14 04:30:00,108.4,108.415,108.39,108.395,192200000.0
2008-02-14 04:35:00,108.395,108.425,108.395,108.415,107000000.0
2008-02-14 04:40:00,108.415,108.425,108.405,108.415,108500000.0
2008-02-14 04:45:00,108.415,108.42,108.385,108.4,111900000.0
2008-02-14 04:50:00,108.4,108.425,108.4,108.415,129800000.0
2008-02-14 04:55:00,108.415,108.435,108.41,108.415,107900000.0
2008-02-14 05:00:00,108.41,108.44,108.41,108.44,84500000.0
2008-02-14 05:05:00,108.43,108.455,108.42,108.455,128300000.0
2008-02-14 05:10:00,108.455,108.455,108.435,108.435,16600000.0
2008-02-14 05:15:00,108.44,108.455,108.44,108.45,67700000.0
2008-02-14 05:20:00,108.45,108.48,108.45,108.46,259500000.0
2008-02-14 05:25:00,108.46,108.46,108.405,108.425,160100000.0
2008-02-14 05:30:00,108.425,108.44,108.4,108.43,191500000.0
2008-02-14 05:35:00,108.43,108.44,108.415,108.425,71800000.0
2008-02-14 05:40:00,108.43,108.435,108.42,108.42,46800000.0
2008-02-14 05:45:00,108.42,108.44,108.415,108.43,124000000.0
2008-02-14 05:50:00,108.435,108.455,108.42,108.435,413600000.0
2008-02-14 05:55:00,108.445,108.45,108.415,108.43,251100000.0
2008-02-14 06:00:00,108.435,108.475,108.435,108.46,68300000.0
2008-02-14 06:05:00,108.465,108.55,108.465,108.535,227200000.0
2008-02-14 06:10:00,108.535,108.545,108.505,108.515,92100000.0
2008-02-14 06:15:00,108.525,108.53,108.505,108.505,123800000.0
2008-02-14 06:20:00,108.51,108.525,108.495,108.52,92000000.0
2008-02-14 06:25:00,108.52,108.52,108.48,108.485,222300000.0
2008-02-14 06:30:00,108.48,108.515,108.455,108.475,237500000.0
2008-02-14 06:35:00,108.48,108.555,108.46,108.535,261000000.0
2008-02-14 06:40:00,108.535,108.555,108.525,108.525,104500000.0
2008-02-14 06:45:00,108.525,108.555,108.49,108.495,229000000.0
2008-02-14 06:50:00,108.495,108.535,108.495,108.525,71600000.0
2008-02-14 06:55:00,108.525,108.55,108.52,108.55,102400000.0
2008-02-14 07:00:00,108.55,108.55,108.52,108.53,149900000.0
2008-02-14 07:05:00,108.54,108.58,108.53,108.57,176200000.0
2008-02-14 07:10:00,108.57,108.57,108.52,108.53,78200000.0
2008-02-14 07:15:00,108.535,108.54,108.52,108.53,119800000.0
2008-02-14 07:20:00,108.53,108.56,108.505,108.53,194400000.0
2008-02-14 07:25:00,108.535,108.55,108.515,108.515,129300000.0
2008-02-14 07:30:00,108.515,108.565,108.515,108.555,160800000.0
2008-02-14 07:35:00,108.555,108.555,108.515,108.545,339100000.0
2008-02-14 07:40:00,108.545,108.565,108.545,108.565,98800000.0
2008-02-14 07:45:00,108.565,108.59,108.51,108.52,422400000.0
2008-02-14 07:50:00,108.525,108.54,108.505,108.535,311000000.0
2008-02-14 07:55:00,108.54,108.545,108.525,108.54,131100000.0
2008-02-14 08:00:00,108.54,108.6,108.53,108.59,215600000.0
2008-02-14 08:05:00,108.59,108.62,108.555,108.575,159700000.0
2008-02-14 08:10:00,108.575,108.6,108.56,108.585,264500000.0
2008-02-14 08:15:00,108.585,108.61,108.585,108.6,165200000.0
2008-02-14 08:20:00,108.6,108.61,108.57,108.57,175200000.0
2008-02-14 08:25:00,108.56,108.585,108.5,108.505,341500000.0
2008-02-14 08:30:00,108.505,108.595,108.505,108.59,358100000.0
2008-02-14 08:35:00,108.59,108.73,108.58,108.685,461100000.0
2008-02-14 08:40:00,108.685,108.73,108.675,108.73,299800000.0
2008-02-14 08:45:00,108.73,108.76,108.7,108.72,184100000.0
2008-02-14 08:50:00,108.72,108.72,108.67,108.68,151100000.0
2008-02-14 08:55:00,108.68,108.71,108.66,108.665,146100000.0
2008-02-14 09:00:00,108.665,108.71,108.625,108.645,391100000.0
2008-02-14 09:05:00,108.645,108.645,108.605,108.64,339600000.0
2008-02-14 09:10:00,108.64,108.68,108.615,108.65,269000000.0
2008-02-14 09:15:00,108.66,108.7,108.65,108.665,330000000.0
2008-02-14 09:20:00,108.665,108.715,108.65,108.67,268900000.0
2008-02-14 09:25:00,108.675,108.74,108.635,108.67,368700000.0
2008-02-14 09:30:00,108.67,108.7,108.6,108.61,360700000.0
2008-02-14 09:35:00,108.61,108.67,108.59,108.66,312400000.0
2008-02-14 09:40:00,108.68,108.75,108.66,108.7,502600000.0
2008-02-14 09:45:00,108.7,108.77,108.69,108.72,335900000.0
2008-02-14 09:50:00,108.725,108.76,108.685,108.75,716300000.0
2008-02-14 09:55:00,108.75,108.82,108.715,108.73,493100000.0
2008-02-14 10:00:00,108.73,108.79,108.71,108.75,1388300000.0
2008-02-14 10:05:00,108.75,108.82,108.75,108.785,1043200000.0
2008-02-14 10:10:00,108.78,108.88,108.7,108.86,1317500000.0
2008-02-14 10:15:00,108.86,108.865,108.775,108.795,266100000.0
2008-02-14 10:20:00,108.79,108.8,108.72,108.745,325500000.0
2008-02-14 10:25:00,108.745,108.765,108.7,108.71,251300000.0
2008-02-14 10:30:00,108.71,108.725,108.67,108.695,194800000.0
2008-02-14 10:35:00,108.69,108.785,108.685,108.77,124500000.0
2008-02-14 10:40:00,108.77,108.77,108.685,108.69,142500000.0
2008-02-14 10:45:00,108.69,108.74,108.685,108.705,197800000.0
2008-02-14 10:50:00,108.705,108.71,108.665,108.685,165000000.0
2008-02-14 10:55:00,108.68,108.73,108.64,108.67,330400000.0
2008-02-14 11:00:00,108.665,108.73,108.635,108.72,268500000.0
2008-02-14 11:05:00,108.72,108.755,108.68,108.755,199800000.0
2008-02-14 11:10:00,108.755,108.825,108.745,108.77,213100000.0
2008-02-14 11:15:00,108.765,108.765,108.69,108.72,191100000.0
2008-02-14 11:20:00,108.72,108.795,108.67,108.71,379500000.0
2008-02-14 11:25:00,108.71,108.75,108.7,108.73,169500000.0
2008-02-14 11:30:00,108.73,108.81,108.7,108.785,170400000.0
2008-02-14 11:35:00,108.785,108.835,108.74,108.745,178700000.0
2008-02-14 11:40:00,108.755,108.78,108.68,108.68,116200000.0
2008-02-14 11:45:00,108.68,108.71,108.6,108.61,350900000.0
2008-02-14 11:50:00,108.61,108.63,108.58,108.6,165600000.0
2008-02-14 11:55:00,108.6,108.605,108.52,108.54,205400000.0
2008-02-14 12:00:00,108.545,108.57,108.44,108.475,173900000.0
2008-02-14 12:05:00,108.475,108.52,108.385,108.385,225600000.0
2008-02-14 12:10:00,108.385,108.385,108.3,108.305,271700000.0
2008-02-14 12:15:00,108.315,108.41,108.315,108.38,182400000.0
2008-02-14 12:20:00,108.385,108.44,108.365,108.365,173900000.0
2008-02-14 12:25:00,108.365,108.365,108.25,108.29,213200000.0
2008-02-14 12:30:00,108.29,108.305,108.25,108.26,132500000.0
2008-02-14 12:35:00,108.26,108.335,108.255,108.31,119000000.0
2008-02-14 12:40:00,108.31,108.37,108.31,108.35,49000000.0
2008-02-14 12:45:00,108.345,108.355,108.315,108.355,129000000.0
2008-02-14 12:50:00,108.35,108.39,108.34,108.38,143200000.0
2008-02-14 12:55:00,108.38,108.39,108.36,108.38,89800000.0
2008-02-14 13:00:00,108.38,108.435,108.37,108.43,128600000.0
2008-02-14 13:05:00,108.43,108.53,108.425,108.48,81200000.0
2008-02-14 13:10:00,108.48,108.505,108.465,108.495,75200000.0
2008-02-14 13:15:00,108.49,108.545,108.475,108.5,106800000.0
2008-02-14 13:20:00,108.5,108.515,108.47,108.515,142100000.0
2008-02-14 13:25:00,108.51,108.54,108.495,108.52,75500000.0
2008-02-14 13:30:00,108.52,108.6,108.51,108.57,84900000.0
2008-02-14 13:35:00,108.58,108.615,108.515,108.58,174900000.0
2008-02-14 13:40:00,108.575,108.585,108.53,108.54,110300000.0
2008-02-14 13:45:00,108.54,108.57,108.53,108.56,120100000.0
2008-02-14 13:50:00,108.56,108.57,108.365,108.39,122300000.0
2008-02-14 13:55:00,108.385,108.51,108.385,108.48,89800000.0
2008-02-14 14:00:00,108.475,108.505,108.445,108.495,63800000.0
2008-02-14 14:05:00,108.495,108.5,108.435,108.44,129800000.0
2008-02-14 14:10:00,108.44,108.46,108.4,108.4,42800000.0
2008-02-14 14:15:00,108.4,108.455,108.4,108.44,107000000.0
2008-02-14 14:20:00,108.445,108.5,108.425,108.49,72600000.0
2008-02-14 14:25:00,108.49,108.535,108.465,108.535,105200000.0
2008-02-14 14:30:00,108.53,108.535,108.465,108.52,81300000.0
2008-02-14 14:35:00,108.515,108.615,108.515,108.6,92900000.0
2008-02-14 14:40:00,108.595,108.615,108.565,108.585,75700000.0
2008-02-14 14:45:00,108.595,108.635,108.57,108.63,109900000.0
2008-02-14 14:50:00,108.63,108.63,108.55,108.58,52400000.0
2008-02-14 14:55:00,108.575,108.605,108.565,108.575,64100000.0
2008-02-14 15:00:00,108.59,108.595,108.53,108.555,100600000.0
2008-02-14 15:05:00,108.555,108.63,108.555,108.57,97800000.0
2008-02-14 15:10:00,108.57,108.68,108.54,108.65,153600000.0
2008-02-14 15:15:00,108.64,108.72,108.61,108.63,212500000.0
2008-02-14 15:20:00,108.63,108.705,108.62,108.67,242700000.0
2008-02-14 15:25:00,108.67,108.765,108.645,108.645,172000000.0
2008-02-14 15:30:00,108.605,108.77,108.485,108.595,326200000.0
2008-02-14 15:35:00,108.595,108.64,108.42,108.45,266200000.0
2008-02-14 15:40:00,108.45,108.495,108.365,108.395,209800000.0
2008-02-14 15:45:00,108.395,108.445,108.35,108.4,191300000.0
2008-02-14 15:50:00,108.395,108.515,108.39,108.5,169800000.0
2008-02-14 15:55:00,108.5,108.51,108.295,108.325,267100000.0
2008-02-14 16:00:00,108.33,108.425,108.32,108.41,254900000.0
2008-02-14 16:05:00,108.42,108.565,108.36,108.54,256000000.0
2008-02-14 16:10:00,108.54,108.64,108.48,108.495,196300000.0
2008-02-14 16:15:00,108.495,108.5,108.395,108.4,296100000.0
2008-02-14 16:20:00,108.4,108.57,108.39,108.55,273900000.0
2008-02-14 16:25:00,108.55,108.59,108.505,108.57,195600000.0
2008-02-14 16:30:00,108.57,108.59,108.445,108.47,277600000.0
2008-02-14 16:35:00,108.47,108.55,108.45,108.51,249100000.0
2008-02-14 16:40:00,108.49,108.54,108.415,108.42,261400000.0
2008-02-14 16:45:00,108.42,108.445,108.37,108.43,229900000.0
2008-02-14 16:50:00,108.43,108.53,108.43,108.5,202000000.0
2008-02-14 16:55:00,108.5,108.6,108.485,108.55,271400000.0
2008-02-14 17:00:00,108.55,108.615,108.44,108.575,503200000.0
2008-02-14 17:05:00,108.57,108.585,108.41,108.44,319800000.0
2008-02-14 17:10:00,108.445,108.505,108.375,108.5,362200000.0
2008-02-14 17:15:00,108.5,108.655,108.485,108.635,368400000.0
2008-02-14 17:20:00,108.64,108.775,108.64,108.775,311300000.0
2008-02-14 17:25:00,108.775,108.8,108.72,108.745,234100000.0
2008-02-14 17:30:00,108.745,108.795,108.67,108.74,296300000.0
2008-02-14 17:35:00,108.74,108.85,108.7,108.79,232200000.0
2008-02-14 17:40:00,108.79,108.915,108.785,108.83,231700000.0
2008-02-14 17:45:00,108.83,108.855,108.75,108.855,370200000.0
2008-02-14 17:50:00,108.855,108.915,108.755,108.77,392100000.0
2008-02-14 17:55:00,108.77,108.86,108.73,108.745,523100000.0
2008-02-14 18:00:00,108.745,108.775,108.585,108.605,299200000.0
2008-02-14 18:05:00,108.605,108.62,108.49,108.585,288000000.0
2008-02-14 18:10:00,108.58,108.6,108.425,108.44,401900000.0
2008-02-14 18:15:00,108.44,108.44,108.265,108.41,410900000.0
2008-02-14 18:20:00,108.41,108.47,108.355,108.375,249100000.0
2008-02-14 18:25:00,108.375,108.54,108.375,108.49,369300000.0
2008-02-14 18:30:00,108.49,108.52,108.36,108.385,301200000.0
2008-02-14 18:35:00,108.385,108.45,108.32,108.44,227400000.0
2008-02-14 18:40:00,108.44,108.47,108.28,108.28,218100000.0
2008-02-14 18:45:00,108.28,108.32,108.18,108.26,239000000.0
2008-02-14 18:50:00,108.26,108.39,108.26,108.28,206600000.0
2008-02-14 18:55:00,108.28,108.345,108.245,108.28,183400000.0
2008-02-14 19:00:00,108.28,108.31,108.2,108.22,212000000.0
2008-02-14 19:05:00,108.22,108.405,108.21,108.395,218200000.0
2008-02-14 19:10:00,108.395,108.415,108.335,108.41,134200000.0
2008-02-14 19:15:00,108.41,108.42,108.37,108.38,87100000.0
2008-02-14 19:20:00,108.38,108.395,108.32,108.32,139900000.0
2008-02-14 19:25:00,108.32,108.4,108.295,108.385,95200000.0
2008-02-14 19:30:00,108.38,108.385,108.325,108.355,115900000.0
2008-02-14 19:35:00,108.355,108.425,108.3,108.395,103700000.0
2008-02-14 19:40:00,108.39,108.395,108.32,108.33,98500000.0
2008-02-14 19:45:00,108.335,108.385,108.3,108.32,75000000.0
2008-02-14 19:50:00,108.32,108.36,108.3,108.345,90200000.0
2008-02-14 19:55:00,108.34,108.34,108.19,108.19,154200000.0
2008-02-14 20:00:00,108.195,108.31,108.18,108.27,97200000.0
2008-02-14 20:05:00,108.27,108.27,108.15,108.185,151300000.0
2008-02-14 20:10:00,108.18,108.22,108.175,108.185,168700000.0
2008-02-14 20:15:00,108.185,108.185,108.09,108.155,179600000.0
2008-02-14 20:20:00,108.155,108.175,108.065,108.065,190100000.0
2008-02-14 20:25:00,108.065,108.075,108.01,108.07,155700000.0
2008-02-14 20:30:00,108.07,108.13,108.07,108.09,127100000.0
2008-02-14 20:35:00,108.09,108.1,108.07,108.09,120100000.0
2008-02-14 20:40:00,108.09,108.115,108.05,108.1,92600000.0
2008-02-14 20:45:00,108.105,108.105,108.05,108.075,116000000.0
2008-02-14 20:50:00,108.07,108.075,108.02,108.07,201400000.0
2008-02-14 20:55:00,108.07,108.13,108.06,108.12,185500000.0
2008-02-14 21:00:00,108.12,108.135,108.065,108.08,233200000.0
2008-02-14 21:05:00,108.085,108.1,108.005,108.06,203400000.0
2008-02-14 21:10:00,108.06,108.12,108.04,108.08,171300000.0
2008-02-14 21:15:00,108.08,108.12,108.04,108.09,152900000.0
2008-02-14 21:20:00,108.09,108.18,108.09,108.16,194400000.0
2008-02-14 21:25:00,108.16,108.2,108.15,108.17,104900000.0
2008-02-14 21:30:00,108.17,108.195,108.16,108.16,74000000.0
2008-02-14 21:35:00,108.16,108.28,108.16,108.225,161400000.0
2008-02-14 21:40:00,108.225,108.24,108.15,108.165,135500000.0
2008-02-14 21:45:00,108.165,108.165,107.845,108.0,264300000.0
2008-02-14 21:50:00,108.0,108.065,107.98,107.995,253700000.0
2008-02-14 21:55:00,107.99,108.03,107.9,107.93,316900000.0
2008-02-14 22:00:00,107.93,107.995,107.885,107.94,202500000.0
2008-02-14 22:05:00,107.94,107.965,107.91,107.96,212400000.0
2008-02-14 22:10:00,107.955,108.11,107.95,108.09,225600000.0
2008-02-14 22:15:00,108.09,108.215,108.07,108.215,218900000.0
2008-02-14 22:20:00,108.21,108.25,108.165,108.165,205900000.0
2008-02-14 22:25:00,108.165,108.24,108.16,108.23,166900000.0
2008-02-14 22:30:00,108.23,108.23,108.165,108.17,139500000.0
2008-02-14 22:35:00,108.17,108.17,108.13,108.165,184700000.0
2008-02-14 22:40:00,108.165,108.17,108.08,108.135,131100000.0
2008-02-14 22:45:00,108.135,108.14,108.05,108.09,181900000.0
2008-02-14 22:50:00,108.09,108.11,108.02,108.02,159200000.0
2008-02-14 22:55:00,108.02,108.02,107.9,107.925,210200000.0
2008-02-14 23:00:00,107.925,107.96,107.87,107.9,135000000.0
2008-02-14 23:05:00,107.9,107.91,107.84,107.9,123200000.0
2008-02-14 23:10:00,107.89,107.89,107.82,107.84,125900000.0
2008-02-14 23:15:00,107.84,107.86,107.775,107.845,87700000.0
2008-02-14 23:20:00,107.84,107.9,107.84,107.86,65400000.0
2008-02-14 23:25:00,107.86,107.9,107.835,107.89,132100000.0
2008-02-14 23:30:00,107.89,107.89,107.835,107.86,353900000.0
2008-02-14 23:35:00,107.86,107.92,107.82,107.92,880600000.0
2008-02-14 23:40:00,107.92,107.92,107.83,107.83,474200000.0
2008-02-14 23:45:00,107.83,107.87,107.775,107.82,759400000.0
2008-02-14 23:50:00,107.82,107.85,107.77,107.84,798100000.0
2008-02-14 23:55:00,107.84,107.84,107.79,107.8,238400000.0
2008-02-15 00:00:00,107.8,107.85,107.8,107.84,166800000.0
2008-02-15 00:05:00,107.84,107.85,107.75,107.8,123000000.0
2008-02-15 00:10:00,107.8,107.87,107.8,107.86,125500000.0
2008-02-15 00:15:00,107.86,107.89,107.82,107.87,181000000.0
2008-02-15 00:20:00,107.87,107.87,107.82,107.835,265800000.0
2008-02-15 00:25:00,107.835,107.85,107.815,107.84,727900000.0
2008-02-15 00:30:00,107.84,107.91,107.83,107.86,232600000.0
2008-02-15 00:35:00,107.86,107.87,107.85,107.86,67500000.0
2008-02-15 00:40:00,107.86,107.87,107.835,107.86,335700000.0
2008-02-15 00:45:00,107.855,107.86,107.84,107.84,159100000.0
2008-02-15 00:50:00,107.84,107.84,107.82,107.82,715200000.0
2008-02-15 00:55:00,107.82,107.845,107.82,107.83,640000000.0
2008-02-15 01:00:00,107.83,107.845,107.82,107.835,1362800000.0
2008-02-15 01:05:00,107.835,107.86,107.665,107.68,2053800000.0
2008-02-15 01:10:00,107.685,107.735,107.63,107.685,3291800000.0
2008-02-15 01:15:00,107.685,107.685,107.645,107.68,1261900000.0
2008-02-15 01:20:00,107.68,107.71,107.65,107.705,1876300000.0
2008-02-15 01:25:00,107.705,107.75,107.7,107.74,1068400000.0
2008-02-15 01:30:00,107.74,107.75,107.72,107.74,626800000.0
2008-02-15 01:35:00,107.74,107.775,107.725,107.74,1082300000.0
2008-02-15 01:40:00,107.74,107.785,107.725,107.735,690900000.0
2008-02-15 01:45:00,107.73,107.765,107.7,107.765,736100000.0
2008-02-15 01:50:00,107.765,107.805,107.745,107.8,888400000.0
2008-02-15 01:55:00,107.8,107.805,107.75,107.765,2146700000.0
2008-02-15 02:00:00,107.77,107.775,107.745,107.755,459200000.0
2008-02-15 02:05:00,107.755,107.79,107.73,107.785,2241100000.0
2008-02-15 02:10:00,107.785,107.845,107.785,107.845,583200000.0
2008-02-15 02:15:00,107.845,107.875,107.815,107.825,760000000.0
2008-02-15 02:20:00,107.825,107.825,107.76,107.765,1963500000.0
2008-02-15 02:25:00,107.765,107.825,107.765,107.81,975400000.0
2008-02-15 02:30:00,107.81,107.875,107.8,107.86,2376000000.0
2008-02-15 02:35:00,107.86,107.905,107.85,107.85,2590600000.0
2008-02-15 02:40:00,107.85,107.94,107.85,107.92,1474100000.0
2008-02-15 02:45:00,107.92,107.95,107.9,107.93,449900000.0
2008-02-15 02:50:00,107.93,107.955,107.86,107.945,1133000000.0
2008-02-15 02:55:00,107.945,107.945,107.88,107.9,1238200000.0
2008-02-15 03:00:00,107.9,107.9,107.87,107.88,613300000.0
2008-02-15 03:05:00,107.88,107.88,107.85,107.87,801700000.0
2008-02-15 03:10:00,107.87,107.87,107.82,107.86,306000000.0
2008-02-15 03:15:00,107.86,107.87,107.84,107.845,137300000.0
2008-02-15 03:20:00,107.84,107.89,107.84,107.89,586500000.0
2008-02-15 03:25:00,107.89,107.935,107.855,107.925,1843900000.0
2008-02-15 03:30:00,107.925,107.935,107.915,107.93,893600000.0
2008-02-15 03:35:00,107.93,107.935,107.84,107.88,1965800000.0
2008-02-15 03:40:00,107.88,107.93,107.86,107.895,2180900000.0
2008-02-15 03:45:00,107.895,107.895,107.86,107.87,726800000.0
2008-02-15 03:50:00,107.87,107.89,107.86,107.89,760400000.0
2008-02-15 03:55:00,107.89,107.92,107.88,107.9,1050600000.0
2008-02-15 04:00:00,107.9,107.91,107.88,107.89,564900000.0
2008-02-15 04:05:00,107.89,107.9,107.865,107.9,728100000.0
2008-02-15 04:10:00,107.9,107.9,107.86,107.89,146600000.0
2008-02-15 04:15:00,107.89,107.9,107.875,107.875,537900000.0
2008-02-15 04:20:00,107.875,107.89,107.855,107.865,587900000.0
2008-02-15 04:25:00,107.865,107.9,107.865,107.9,199300000.0
2008-02-15 04:30:00,107.87,107.91,107.85,107.9,190400000.0
2008-02-15 04:35:00,107.9,107.91,107.89,107.89,320300000.0
2008-02-15 04:40:00,107.89,107.92,107.89,107.9,211800000.0
2008-02-15 04:45:00,107.9,107.91,107.83,107.83,657800000.0
2008-02-15 04:50:00,107.83,107.86,107.83,107.86,631600000.0
2008-02-15 04:55:00,107.86,107.87,107.845,107.85,826800000.0
2008-02-15 05:00:00,107.855,107.86,107.85,107.85,959600000.0
2008-02-15 05:05:00,107.85,107.865,107.85,107.865,825500000.0
2008-02-15 05:10:00,107.865,107.87,107.86,107.86,850700000.0
2008-02-15 05:15:00,107.87,107.875,107.86,107.865,629500000.0
2008-02-15 05:20:00,107.86,107.89,107.86,107.88,221400000.0
2008-02-15 05:25:00,107.88,107.89,107.86,107.87,225800000.0
2008-02-15 05:30:00,107.87,107.88,107.865,107.87,279600000.0
2008-02-15 05:35:00,107.875,107.88,107.86,107.88,433200000.0
2008-02-15 05:40:00,107.88,107.89,107.88,107.89,15300000.0
2008-02-15 05:45:00,107.89,107.9,107.88,107.89,82500000.0
2008-02-15 05:50:00,107.89,107.89,107.88,107.88,29400000.0
2008-02-15 05:55:00,107.88,107.89,107.87,107.87,32500000.0
2008-02-15 06:00:00,107.87,107.87,107.85,107.87,185100000.0
2008-02-15 06:05:00,107.87,107.9,107.87,107.88,38800000.0
2008-02-15 06:10:00,107.88,107.88,107.87,107.87,84100000.0
2008-02-15 06:15:00,107.87,108.02,107.865,107.87,88200000.0
2008-02-15 06:20:00,107.87,107.9,107.87,107.885,423400000.0
2008-02-15 06:25:00,107.885,107.9,107.885,107.9,54300000.0
2008-02-15 06:30:00,107.9,107.91,107.89,107.895,36100000.0
2008-02-15 06:35:00,107.895,107.905,107.895,107.9,25200000.0
2008-02-15 06:40:00,107.9,107.905,107.89,107.9,79200000.0
2008-02-15 06:45:00,107.9,107.91,107.9,107.91,20400000.0
2008-02-15 06:50:00,108.03,108.04,107.9,107.9,258200000.0
2008-02-15 06:55:00,107.9,108.06,107.89,107.93,249000000.0
2008-02-15 07:00:00,107.93,107.95,107.92,107.95,171700000.0
2008-02-15 07:05:00,107.95,107.98,107.93,107.96,231000000.0
2008-02-15 07:10:00,107.96,108.03,107.96,108.02,903900000.0
2008-02-15 07:15:00,108.02,108.05,107.98,108.03,1003200000.0
2008-02-15 07:20:00,108.03,108.07,108.015,108.035,174700000.0
2008-02-15 07:25:00,108.035,108.035,108.005,108.015,424100000.0
2008-02-15 07:30:00,108.005,108.015,107.95,107.97,1007200000.0
2008-02-15 07:35:00,107.97,108.0,107.94,107.955,394800000.0
2008-02-15 07:40:00,107.955,107.99,107.94,107.985,1177800000.0
2008-02-15 07:45:00,107.985,108.065,107.96,108.025,2010300000.0
2008-02-15 07:50:00,108.02,108.08,108.01,108.065,2624000000.0
2008-02-15 07:55:00,108.065,108.08,108.06,108.07,167200000.0
2008-02-15 08:00:00,108.07,108.14,108.04,108.05,1290000000.0
2008-02-15 08:05:00,108.05,108.12,108.04,108.1,119900000.0
2008-02-15 08:10:00,108.1,108.12,108.065,108.09,737700000.0
2008-02-15 08:15:00,108.09,108.12,108.05,108.1,195700000.0
2008-02-15 08:20:00,108.1,108.12,108.08,108.11,81800000.0
2008-02-15 08:25:00,108.11,108.16,108.09,108.13,195600000.0
2008-02-15 08:30:00,108.13,108.17,108.09,108.105,856000000.0
2008-02-15 08:35:00,108.105,108.15,108.105,108.15,1142900000.0
2008-02-15 08:40:00,108.15,108.18,108.14,108.14,257700000.0
2008-02-15 08:45:00,108.14,108.15,108.11,108.12,448700000.0
2008-02-15 08:50:00,108.12,108.135,108.09,108.09,383500000.0
2008-02-15 08:55:00,108.09,108.13,108.08,108.12,212800000.0
2008-02-15 09:00:00,108.12,108.15,108.1,108.13,192400000.0
2008-02-15 09:05:00,108.13,108.16,108.105,108.15,119100000.0
2008-02-15 09:10:00,108.15,108.24,108.15,108.21,708100000.0
2008-02-15 09:15:00,108.215,108.25,108.21,108.25,151900000.0
2008-02-15 09:20:00,108.25,108.25,108.18,108.18,189000000.0
2008-02-15 09:25:00,108.18,108.26,108.18,108.26,329000000.0
2008-02-15 09:30:00,108.26,108.385,108.21,108.34,1168400000.0
2008-02-15 09:35:00,108.34,108.345,108.295,108.31,409500000.0
2008-02-15 09:40:00,108.315,108.47,108.315,108.44,307200000.0
2008-02-15 09:45:00,108.44,108.475,108.41,108.435,448700000.0
2008-02-15 09:50:00,108.435,108.57,108.43,108.515,494700000.0
2008-02-15 09:55:00,108.515,108.59,108.5,108.545,351900000.0
2008-02-15 10:00:00,108.545,108.57,108.455,108.465,202800000.0
2008-02-15 10:05:00,108.46,108.51,108.44,108.48,280300000.0
2008-02-15 10:10:00,108.48,108.48,108.425,108.43,106600000.0
2008-02-15 10:15:00,108.43,108.43,108.32,108.38,164200000.0
2008-02-15 10:20:00,108.38,108.4,108.345,108.37,143000000.0
2008-02-15 10:25:00,108.37,108.43,108.37,108.43,154600000.0
2008-02-15 10:30:00,108.43,108.5,108.41,108.49,133300000.0
2008-02-15 10:35:00,108.49,108.49,108.405,108.41,167200000.0
2008-02-15 10:40:00,108.41,108.46,108.37,108.43,197200000.0
2008-02-15 10:45:00,108.44,108.49,108.44,108.46,141900000.0
2008-02-15 10:50:00,108.46,108.46,108.345,108.39,302200000.0
2008-02-15 10:55:00,108.39,108.455,108.365,108.45,235600000.0
2008-02-15 11:00:00,108.45,108.47,108.4,108.44,173800000.0
2008-02-15 11:05:00,108.44,108.48,108.43,108.46,141500000.0
2008-02-15 11:10:00,108.46,108.63,108.46,108.575,278900000.0
2008-02-15 11:15:00,108.575,108.62,108.565,108.62,259400000.0
2008-02-15 11:20:00,108.62,108.64,108.6,108.6,106900000.0
2008-02-15 11:25:00,108.6,108.6,108.56,108.58,86400000.0
2008-02-15 11:30:00,108.58,108.73,108.57,108.73,175800000.0
2008-02-15 11:35:00,108.73,108.82,108.69,108.79,433600000.0
2008-02-15 11:40:00,108.79,108.8,108.68,108.68,251400000.0
2008-02-15 11:45:00,108.68,108.76,108.67,108.74,404300000.0
2008-02-15 11:50:00,108.745,108.94,108.745,108.925,406500000.0
2008-02-15 11:55:00,108.925,108.93,108.84,108.895,207700000.0
2008-02-15 12:00:00,108.895,108.95,108.83,108.845,301100000.0
2008-02-15 12:05:00,108.845,108.99,108.845,108.94,326800000.0
2008-02-15 12:10:00,108.94,108.94,108.695,108.705,427100000.0
2008-02-15 12:15:00,108.705,108.72,108.505,108.52,546600000.0
2008-02-15 12:20:00,108.52,108.58,108.505,108.535,396900000.0
2008-02-15 12:25:00,108.535,108.57,108.4,108.45,354800000.0
2008-02-15 12:30:00,108.45,108.48,108.27,108.34,416900000.0
2008-02-15 12:35:00,108.34,108.45,108.34,108.4,593700000.0
2008-02-15 12:40:00,108.415,108.45,108.39,108.45,276600000.0
2008-02-15 12:45:00,108.45,108.5,108.425,108.48,117300000.0
2008-02-15 12:50:00,108.48,108.51,108.41,108.41,196400000.0
2008-02-15 12:55:00,108.41,108.42,108.3,108.31,351600000.0
2008-02-15 13:00:00,108.31,108.32,108.18,108.24,295900000.0
2008-02-15 13:05:00,108.24,108.28,108.215,108.28,116600000.0
2008-02-15 13:10:00,108.28,108.28,108.185,108.23,256300000.0
2008-02-15 13:15:00,108.22,108.32,108.18,108.3,359700000.0
2008-02-15 13:20:00,108.3,108.32,108.23,108.25,220400000.0
2008-02-15 13:25:00,108.25,108.29,108.22,108.27,257300000.0
2008-02-15 13:30:00,108.27,108.35,108.2,108.29,219200000.0
2008-02-15 13:35:00,108.295,108.3,108.25,108.28,181700000.0
2008-02-15 13:40:00,108.28,108.31,108.24,108.27,256500000.0
2008-02-15 13:45:00,108.27,108.31,108.225,108.24,153200000.0
2008-02-15 13:50:00,108.24,108.33,108.24,108.26,120200000.0
2008-02-15 13:55:00,108.26,108.39,108.26,108.34,322700000.0
2008-02-15 14:00:00,108.34,108.34,108.16,108.165,347600000.0
2008-02-15 14:05:00,108.16,108.17,108.085,108.13,455500000.0
2008-02-15 14:10:00,108.13,108.14,108.06,108.07,194400000.0
2008-02-15 14:15:00,108.07,108.08,108.03,108.07,267600000.0
2008-02-15 14:20:00,108.07,108.11,108.05,108.06,494700000.0
2008-02-15 14:25:00,108.06,108.12,108.04,108.08,291400000.0
2008-02-15 14:30:00,108.08,108.15,108.03,108.12,301000000.0
2008-02-15 14:35:00,107.51,108.06,107.29,108.06,78000000.0
2008-02-15 14:40:00,108.07,108.09,107.99,108.09,280700000.0
2008-02-15 14:45:00,108.09,108.12,108.04,108.095,178600000.0
2008-02-15 14:50:00,107.67,107.74,107.62,107.62,1500000.0
2008-02-15 14:55:00,107.63,108.03,107.62,107.86,220600000.0
2008-02-15 15:00:00,107.86,107.86,107.7,107.85,370400000.0
2008-02-15 15:05:00,107.85,107.88,107.82,107.84,204500000.0
2008-02-15 15:10:00,107.84,107.87,107.8,107.8,281000000.0
2008-02-15 15:15:00,107.82,107.91,107.79,107.9,149700000.0
2008-02-15 15:20:00,107.9,107.95,107.815,107.82,225900000.0
2008-02-15 15:25:00,107.82,107.89,107.79,107.83,182000000.0
2008-02-15 15:30:00,107.805,107.805,107.42,107.53,432600000.0
2008-02-15 15:35:00,107.53,107.56,107.32,107.4,1050200000.0
2008-02-15 15:40:00,107.4,107.48,107.39,107.44,117600000.0
2008-02-15 15:45:00,107.44,107.69,107.44,107.69,229100000.0
2008-02-15 15:50:00,107.69,107.74,107.63,107.63,266600000.0
2008-02-15 15:55:00,107.63,107.72,107.62,107.695,265600000.0
2008-02-15 16:00:00,107.68,107.71,107.63,107.63,377600000.0
2008-02-15 16:05:00,107.63,107.72,107.625,107.68,425500000.0
2008-02-15 16:10:00,107.68,107.72,107.65,107.67,243100000.0
2008-02-15 16:15:00,107.67,107.78,107.665,107.76,277800000.0
2008-02-15 16:20:00,107.76,107.8,107.71,107.715,397100000.0
2008-02-15 16:25:00,107.72,107.94,107.72,107.82,415600000.0
2008-02-15 16:30:00,107.82,107.82,107.68,107.82,461500000.0
2008-02-15 16:35:00,107.82,107.84,107.7,107.77,521300000.0
2008-02-15 16:40:00,107.77,107.9,107.75,107.81,436200000.0
2008-02-15 16:45:00,107.815,107.87,107.81,107.855,378800000.0
2008-02-15 16:50:00,107.855,107.855,107.71,107.73,661700000.0
2008-02-15 16:55:00,107.73,107.73,107.52,107.525,721300000.0
2008-02-15 17:00:00,107.525,107.615,107.505,107.585,581300000.0
2008-02-15 17:05:00,107.585,107.605,107.47,107.51,401100000.0
2008-02-15 17:10:00,107.51,107.75,107.5,107.67,401100000.0
2008-02-15 17:15:00,107.67,107.7,107.615,107.68,357300000.0
2008-02-15 17:20:00,107.68,107.68,107.49,107.52,496700000.0
2008-02-15 17:25:00,107.52,107.545,107.475,107.5,463600000.0
2008-02-15 17:30:00,107.5,107.72,107.49,107.62,416000000.0
2008-02-15 17:35:00,107.62,107.65,107.545,107.565,434300000.0
2008-02-15 17:40:00,107.565,107.57,107.475,107.48,377000000.0
2008-02-15 17:45:00,107.48,107.52,107.425,107.425,562900000.0
2008-02-15 17:50:00,107.425,107.5,107.375,107.375,810300000.0
2008-02-15 17:55:00,107.375,107.44,107.325,107.34,387600000.0
2008-02-15 18:00:00,107.34,107.5,107.34,107.45,356600000.0
2008-02-15 18:05:00,107.45,107.5,107.35,107.43,390900000.0
2008-02-15 18:10:00,107.43,107.51,107.39,107.47,239100000.0
2008-02-15 18:15:00,107.48,107.49,107.395,107.43,179000000.0
2008-02-15 18:20:00,107.43,107.44,107.28,107.355,442600000.0
2008-02-15 18:25:00,107.36,107.49,107.36,107.48,160600000.0
2008-02-15 18:30:00,107.48,107.52,107.43,107.46,180900000.0
2008-02-15 18:35:00,107.46,107.49,107.38,107.39,301700000.0
2008-02-15 18:40:00,107.39,107.43,107.38,107.41,213300000.0
2008-02-15 18:45:00,107.41,107.44,107.37,107.38,117800000.0
2008-02-15 18:50:00,107.375,107.44,107.355,107.42,185700000.0
2008-02-15 18:55:00,107.42,107.53,107.41,107.52,196300000.0
2008-02-15 19:00:00,107.52,107.555,107.43,107.47,325100000.0
2008-02-15 19:05:00,107.47,107.52,107.46,107.5,185600000.0
2008-02-15 19:10:00,107.5,107.58,107.485,107.5,165700000.0
2008-02-15 19:15:00,107.5,107.51,107.47,107.47,134500000.0
2008-02-15 19:20:00,107.47,107.51,107.43,107.45,198400000.0
2008-02-15 19:25:00,107.45,107.46,107.315,107.33,156900000.0
2008-02-15 19:30:00,107.33,107.36,107.11,107.12,483900000.0
2008-02-15 19:35:00,107.12,107.2,107.05,107.1,191500000.0
2008-02-15 19:40:00,107.1,107.1,106.615,106.635,869000000.0
2008-02-15 19:45:00,106.635,106.83,106.615,106.83,721200000.0
2008-02-15 19:50:00,106.825,106.83,106.64,106.7,315700000.0
2008-02-15 19:55:00,106.7,106.77,106.655,106.68,281900000.0
2008-02-15 20:00:00,106.685,106.8,106.68,106.765,243600000.0
2008-02-15 20:05:00,106.76,106.76,106.66,106.665,155400000.0
2008-02-15 20:10:00,106.67,106.775,106.65,106.76,119300000.0
2008-02-15 20:15:00,106.76,106.76,106.48,106.51,229300000.0
2008-02-15 20:20:00,106.51,106.61,106.47,106.495,160700000.0
2008-02-15 20:25:00,106.49,106.56,106.475,106.505,85400000.0
2008-02-15 20:30:00,106.51,106.525,106.485,106.495,114700000.0
2008-02-15 20:35:00,106.495,106.505,106.44,106.505,60700000.0
2008-02-15 20:40:00,106.495,106.615,106.495,106.615,94700000.0
2008-02-15 20:45:00,106.615,106.65,106.6,106.63,81000000.0
2008-02-15 20:50:00,106.63,106.675,106.615,106.62,113000000.0
2008-02-15 20:55:00,106.615,106.64,106.605,106.63,158400000.0
2008-02-15 21:00:00,106.63,106.655,106.585,106.605,485200000.0
2008-02-15 21:05:00,106.61,106.64,106.595,106.605,252300000.0
2008-02-15 21:10:00,106.605,106.69,106.605,106.675,328400000.0
2008-02-15 21:15:00,106.68,106.745,106.64,106.68,647200000.0
2008-02-15 21:20:00,106.685,106.69,106.65,106.665,323700000.0
2008-02-15 21:25:00,106.665,106.685,106.645,106.65,251800000.0
2008-02-15 21:30:00,106.65,106.71,106.65,106.705,254600000.0
2008-02-15 21:35:00,106.7,106.7,106.625,106.66,249700000.0
2008-02-15 21:40:00,106.66,106.665,106.585,106.605,522200000.0
2008-02-15 21:45:00,106.605,106.62,106.585,106.59,191500000.0
2008-02-15 21:50:00,106.59,106.665,106.58,106.665,283200000.0
2008-02-15 21:55:00,106.665,106.715,106.645,106.695,237200000.0
2008-02-15 22:00:00,106.695,106.74,106.69,106.74,228300000.0
2008-02-15 22:05:00,106.74,106.78,106.705,106.78,322400000.0
2008-02-15 22:10:00,106.78,106.8,106.755,106.79,326800000.0
2008-02-15 22:15:00,106.79,106.8,106.755,106.77,101600000.0
2008-02-15 22:20:00,106.77,106.79,106.76,106.78,133000000.0
2008-02-15 22:25:00,106.78,106.81,106.78,106.79,140100000.0
2008-02-15 22:30:00,106.79,106.81,106.76,106.76,102500000.0
2008-02-15 22:35:00,106.76,106.83,106.76,106.83,65700000.0
2008-02-15 22:40:00,106.835,106.85,106.825,106.84,143500000.0
2008-02-15 22:45:00,106.84,106.95,106.83,106.92,180400000.0
2008-02-15 22:50:00,106.92,107.03,106.92,107.0,1041200000.0
2008-02-15 22:55:00,107.0,107.01,106.98,106.99,360000000.0
2008-02-15 23:00:00,106.99,107.02,106.99,106.995,313000000.0
2008-02-18 00:00:00,106.81,106.84,106.79,106.82,51500000.0
2008-02-18 00:05:00,106.84,106.84,106.79,106.82,51500000.0
2008-02-18 00:10:00,106.86,106.87,106.71,106.71,51500000.0
2008-02-18 00:15:00,106.73,106.8,106.73,106.79,231500000.0
2008-02-18 00:20:00,106.79,106.8,106.73,106.77,227600000.0
2008-02-18 00:25:00,106.77,106.8,106.77,106.8,191600000.0
2008-02-18 00:30:00,106.8,106.81,106.79,106.805,139200000.0
2008-02-18 00:35:00,106.805,106.82,106.8,106.805,43600000.0
2008-02-18 00:40:00,106.805,106.88,106.805,106.88,51300000.0
2008-02-18 00:45:00,106.88,106.89,106.81,106.83,371700000.0
2008-02-18 00:50:00,106.83,106.9,106.81,106.86,196900000.0
2008-02-18 00:55:00,106.86,106.87,106.805,106.82,57800000.0
2008-02-18 01:00:00,106.82,106.845,106.79,106.84,49400000.0
2008-02-18 01:05:00,106.845,106.845,106.77,106.82,45200000.0
2008-02-18 01:10:00,106.82,106.89,106.82,106.87,146000000.0
2008-02-18 01:15:00,106.87,106.91,106.855,106.87,475400000.0
2008-02-18 01:20:00,106.87,106.87,106.855,106.87,113500000.0
2008-02-18 01:25:00,106.87,106.895,106.86,106.87,523300000.0
2008-02-18 01:30:00,106.87,106.895,106.855,106.89,418400000.0
2008-02-18 01:35:00,106.9,106.93,106.9,106.91,253400000.0
2008-02-18 01:40:00,106.91,106.935,106.89,106.9,245400000.0
2008-02-18 01:45:00,106.9,106.91,106.84,106.87,330000000.0
2008-02-18 01:50:00,106.87,106.9,106.85,106.88,124700000.0
2008-02-18 01:55:00,106.88,106.895,106.865,106.875,224300000.0
2008-02-18 02:00:00,106.875,106.925,106.87,106.89,81900000.0
2008-02-18 02:05:00,106.89,106.91,106.89,106.9,46900000.0
2008-02-18 02:10:00,106.9,106.96,106.9,106.93,264700000.0
2008-02-18 02:15:00,106.93,107.055,106.92,107.025,243900000.0
2008-02-18 02:20:00,107.025,107.045,106.96,107.0,429400000.0
2008-02-18 02:25:00,107.0,107.05,106.98,107.02,1049900000.0
2008-02-18 02:30:00,107.015,107.015,106.99,107.0,185900000.0
2008-02-18 02:35:00,107.005,107.08,107.0,107.07,856200000.0
2008-02-18 02:40:00,107.07,107.185,107.07,107.105,1054600000.0
2008-02-18 02:45:00,107.105,107.125,107.09,107.11,605000000.0
2008-02-18 02:50:00,107.11,107.15,107.02,107.035,839000000.0
2008-02-18 02:55:00,107.035,107.075,107.02,107.035,1433900000.0
2008-02-18 03:00:00,107.04,107.07,107.01,107.025,1096400000.0
2008-02-18 03:05:00,107.025,107.07,106.99,107.07,775800000.0
2008-02-18 03:10:00,107.07,107.115,107.06,107.1,1215900000.0
2008-02-18 03:15:00,107.1,107.11,107.065,107.08,757700000.0
2008-02-18 03:20:00,107.075,107.09,107.045,107.055,395200000.0
2008-02-18 03:25:00,107.055,107.095,107.045,107.08,413100000.0
2008-02-18 03:30:00,107.08,107.125,107.075,107.115,519000000.0
2008-02-18 03:35:00,107.11,107.115,107.08,107.1,799200000.0
2008-02-18 03:40:00,107.1,107.18,107.1,107.155,194300000.0
2008-02-18 03:45:00,107.15,107.155,107.1,107.145,174000000.0
2008-02-18 03:50:00,107.145,107.15,107.12,107.13,254100000.0
2008-02-18 03:55:00,107.13,107.135,107.12,107.12,293400000.0
2008-02-18 04:00:00,107.12,107.12,107.11,107.115,93600000.0
2008-02-18 04:05:00,107.115,107.14,107.1,107.14,149400000.0
2008-02-18 04:10:00,107.14,107.14,107.075,107.09,554000000.0
2008-02-18 04:15:00,107.09,107.09,107.01,107.03,479500000.0
2008-02-18 04:20:00,107.03,107.035,107.005,107.02,512400000.0
2008-02-18 04:25:00,107.02,107.03,107.005,107.025,275700000.0
2008-02-18 04:30:00,107.025,107.03,107.01,107.025,90700000.0
2008-02-18 04:35:00,107.025,107.03,106.99,107.01,136400000.0
2008-02-18 04:40:00,107.01,107.01,107.0,107.01,90700000.0
2008-02-18 04:45:00,107.01,107.025,106.965,106.98,410700000.0
2008-02-18 04:50:00,106.985,107.03,106.985,107.02,289000000.0
2008-02-18 04:55:00,107.02,107.03,107.015,107.03,143300000.0
2008-02-18 05:00:00,107.06,107.09,107.06,107.07,1035000000.0
2008-02-18 05:05:00,107.07,107.095,107.04,107.06,346700000.0
2008-02-18 05:10:00,107.06,107.06,107.035,107.035,144500000.0
2008-02-18 05:15:00,107.035,107.035,107.01,107.02,250000000.0
2008-02-18 05:20:00,107.025,107.035,107.02,107.02,58700000.0
2008-02-18 05:25:00,107.02,107.05,106.99,107.03,161500000.0
2008-02-18 05:30:00,107.03,107.035,107.015,107.025,75100000.0
2008-02-18 05:35:00,107.025,107.05,107.025,107.035,99000000.0
2008-02-18 05:40:00,107.035,107.035,107.03,107.03,17000000.0
2008-02-18 05:45:00,107.03,107.03,107.0,107.0,103800000.0
2008-02-18 05:50:00,107.0,107.01,106.97,106.97,359700000.0
2008-02-18 05:55:00,106.97,106.97,106.955,106.965,108900000.0
2008-02-18 06:00:00,106.965,106.97,106.92,106.945,816400000.0
2008-02-18 06:05:00,106.945,107.005,106.94,106.995,533300000.0
2008-02-18 06:10:00,106.995,107.025,106.985,107.025,1303900000.0
2008-02-18 06:15:00,107.025,107.025,106.975,106.995,1031400000.0
2008-02-18 06:20:00,107.005,107.015,106.985,106.985,314300000.0
2008-02-18 06:25:00,106.985,106.985,106.965,106.98,434000000.0
2008-02-18 06:30:00,106.985,107.025,106.985,107.02,152100000.0
2008-02-18 06:35:00,107.02,107.045,107.01,107.025,458700000.0
2008-02-18 06:40:00,107.025,107.035,107.01,107.035,159200000.0
2008-02-18 06:45:00,107.035,107.04,107.01,107.03,173300000.0
2008-02-18 06:50:00,107.03,107.17,107.015,107.015,423500000.0
2008-02-18 06:55:00,107.015,107.04,107.015,107.025,254200000.0
2008-02-18 07:00:00,107.025,107.045,107.02,107.035,380500000.0
2008-02-18 07:05:00,107.035,107.075,107.025,107.04,564200000.0
2008-02-18 07:10:00,107.035,107.04,107.015,107.015,319600000.0
2008-02-18 07:15:00,107.015,107.07,107.0,107.07,687500000.0
2008-02-18 07:20:00,107.07,107.12,107.055,107.12,743900000.0
2008-02-18 07:25:00,107.12,107.175,107.08,107.125,2100000000.0
2008-02-18 07:30:00,107.125,107.13,107.07,107.095,450700000.0
2008-02-18 07:35:00,107.095,107.1,107.065,107.09,240400000.0
2008-02-18 07:40:00,107.09,107.14,107.085,107.135,234400000.0
2008-02-18 07:45:00,107.135,107.15,107.12,107.14,229800000.0
2008-02-18 07:50:00,107.14,107.205,107.135,107.19,439300000.0
2008-02-18 07:55:00,107.19,107.225,107.16,107.225,608100000.0
2008-02-18 08:00:00,107.215,107.24,107.175,107.175,375300000.0
2008-02-18 08:05:00,107.175,107.175,107.13,107.165,456700000.0
2008-02-18 08:10:00,107.165,107.185,107.155,107.165,1300200000.0
2008-02-18 08:15:00,107.165,107.185,107.155,107.165,895100000.0
2008-02-18 08:20:00,107.165,107.195,107.15,107.165,727600000.0
2008-02-18 08:25:00,107.165,107.17,107.15,107.16,81800000.0
2008-02-18 08:30:00,107.175,107.185,107.165,107.18,21600000.0
2008-02-18 08:35:00,107.185,107.19,107.15,107.17,57400000.0
2008-02-18 08:40:00,107.175,107.21,107.17,107.2,97600000.0
2008-02-18 08:45:00,107.195,107.2,107.175,107.18,27900000.0
2008-02-18 08:50:00,107.18,107.23,107.18,107.19,78800000.0
2008-02-18 08:55:00,107.19,107.19,107.15,107.155,109600000.0
2008-02-18 09:00:00,107.16,107.175,107.09,107.1,230000000.0
2008-02-18 09:05:00,107.1,107.135,107.065,107.065,269800000.0
2008-02-18 09:10:00,107.065,107.08,107.055,107.075,98400000.0
2008-02-18 09:15:00,107.075,107.16,107.07,107.16,87900000.0
2008-02-18 09:20:00,107.16,107.2,107.12,107.14,55300000.0
2008-02-18 09:25:00,107.14,107.18,107.11,107.175,173700000.0
2008-02-18 09:30:00,107.17,107.17,107.115,107.145,164100000.0
2008-02-18 09:35:00,107.145,107.26,107.14,107.25,132500000.0
2008-02-18 09:40:00,107.25,107.26,107.24,107.24,105000000.0
2008-02-18 09:45:00,107.24,107.26,107.215,107.25,184600000.0
2008-02-18 09:50:00,107.25,107.31,107.24,107.285,141900000.0
2008-02-18 09:55:00,107.285,107.4,107.26,107.4,164100000.0
2008-02-18 10:00:00,107.4,107.46,107.37,107.37,229700000.0
2008-02-18 10:05:00,107.37,107.38,107.29,107.29,156000000.0
2008-02-18 10:10:00,107.29,107.295,107.19,107.195,205800000.0
2008-02-18 10:15:00,107.195,107.27,107.19,107.23,173600000.0
2008-02-18 10:20:00,107.235,107.3,107.215,107.28,261600000.0
2008-02-18 10:25:00,107.28,107.41,107.28,107.4,112700000.0
2008-02-18 10:30:00,107.4,107.42,107.37,107.4,363500000.0
2008-02-18 10:35:00,107.4,107.45,107.4,107.44,172400000.0
2008-02-18 10:40:00,107.44,107.47,107.275,107.31,529500000.0
2008-02-18 10:45:00,107.31,107.345,107.28,107.295,314400000.0
2008-02-18 10:50:00,107.295,107.3,107.045,107.17,394000000.0
2008-02-18 10:55:00,107.17,107.26,107.16,107.23,354000000.0
2008-02-18 11:00:00,107.23,107.24,107.17,107.23,154700000.0
2008-02-18 11:05:00,107.235,107.32,107.22,107.32,266200000.0
2008-02-18 11:10:00,107.32,107.355,107.3,107.3,291500000.0
2008-02-18 11:15:00,107.3,107.37,107.255,107.26,348600000.0
2008-02-18 11:20:00,107.26,107.36,107.245,107.34,235100000.0
2008-02-18 11:25:00,107.34,107.38,107.27,107.28,282800000.0
2008-02-18 11:30:00,107.28,107.325,107.26,107.285,405000000.0
2008-02-18 11:35:00,107.285,107.455,107.265,107.435,199900000.0
2008-02-18 11:40:00,107.43,107.44,107.38,107.38,229900000.0
2008-02-18 11:45:00,107.385,107.405,107.32,107.33,263100000.0
2008-02-18 11:50:00,107.33,107.335,107.22,107.28,275800000.0
2008-02-18 11:55:00,107.28,107.37,107.27,107.295,142200000.0
2008-02-18 12:00:00,107.295,107.36,107.28,107.345,166800000.0
2008-02-18 12:05:00,107.345,107.355,107.23,107.27,182900000.0
2008-02-18 12:10:00,107.27,107.29,107.185,107.205,322200000.0
2008-02-18 12:15:00,107.205,107.245,107.18,107.21,147600000.0
2008-02-18 12:20:00,107.21,107.22,107.17,107.17,78500000.0
2008-02-18 12:25:00,107.17,107.195,107.15,107.17,74500000.0
2008-02-18 12:30:00,107.17,107.2,107.165,107.19,88400000.0
2008-02-18 12:35:00,107.19,107.235,107.16,107.17,93500000.0
2008-02-18 12:40:00,107.17,107.2,107.14,107.14,121900000.0
2008-02-18 12:45:00,107.14,107.195,107.135,107.18,96500000.0
2008-02-18 12:50:00,107.18,107.27,107.17,107.27,146300000.0
2008-02-18 12:55:00,107.27,107.32,107.16,107.16,275600000.0
2008-02-18 13:00:00,107.165,107.225,107.14,107.195,114000000.0
2008-02-18 13:05:00,107.19,107.26,107.17,107.25,111800000.0
2008-02-18 13:10:00,107.25,107.285,107.23,107.27,133800000.0
2008-02-18 13:15:00,107.27,107.305,107.265,107.3,156500000.0
2008-02-18 13:20:00,107.295,107.365,107.295,107.34,110500000.0
2008-02-18 13:25:00,107.36,107.395,107.26,107.275,314400000.0
2008-02-18 13:30:00,107.275,107.305,107.255,107.305,90200000.0
2008-02-18 13:35:00,107.305,107.32,107.27,107.29,141400000.0
2008-02-18 13:40:00,107.29,107.395,107.285,107.35,178200000.0
2008-02-18 13:45:00,107.35,107.43,107.34,107.415,245600000.0
2008-02-18 13:50:00,107.415,107.43,107.35,107.37,138000000.0
2008-02-18 13:55:00,107.37,107.43,107.33,107.355,195500000.0
2008-02-18 14:00:00,107.355,107.39,107.31,107.39,168800000.0
2008-02-18 14:05:00,107.39,107.395,107.265,107.29,100000000.0
2008-02-18 14:10:00,107.29,107.305,107.26,107.305,64400000.0
2008-02-18 14:15:00,107.305,107.38,107.29,107.355,137600000.0
2008-02-18 14:20:00,107.355,107.37,107.31,107.315,43100000.0
2008-02-18 14:25:00,107.32,107.395,107.305,107.37,52900000.0
2008-02-18 14:30:00,107.37,107.42,107.305,107.345,139100000.0
2008-02-18 14:35:00,107.34,107.345,107.295,107.315,77100000.0
2008-02-18 14:40:00,107.315,107.34,107.28,107.32,73000000.0
2008-02-18 14:45:00,107.32,107.4,107.32,107.375,124000000.0
2008-02-18 14:50:00,107.375,107.51,107.37,107.485,110900000.0
2008-02-18 14:55:00,107.485,107.485,107.4,107.46,89200000.0
2008-02-18 15:00:00,107.46,107.47,107.43,107.45,76800000.0
2008-02-18 15:05:00,107.45,107.465,107.38,107.46,775900000.0
2008-02-18 15:10:00,107.46,107.5,107.425,107.5,276300000.0
2008-02-18 15:15:00,107.49,107.5,107.365,107.4,140700000.0
2008-02-18 15:20:00,107.41,107.5,107.41,107.49,199100000.0
2008-02-18 15:25:00,107.49,107.5,107.365,107.4,352900000.0
2008-02-18 15:30:00,107.4,107.44,107.355,107.39,106800000.0
2008-02-18 15:35:00,107.39,107.39,107.33,107.33,114600000.0
2008-02-18 15:40:00,107.335,107.365,107.31,107.36,144400000.0
2008-02-18 15:45:00,107.36,107.43,107.35,107.41,171400000.0
2008-02-18 15:50:00,107.41,107.51,107.405,107.51,189900000.0
2008-02-18 15:55:00,107.51,107.55,107.495,107.54,139300000.0
2008-02-18 16:00:00,107.545,107.58,107.505,107.505,175400000.0
2008-02-18 16:05:00,107.505,107.52,107.45,107.52,298200000.0
2008-02-18 16:10:00,107.52,107.52,107.44,107.48,841600000.0
2008-02-18 16:15:00,107.48,107.495,107.45,107.47,253100000.0
2008-02-18 16:20:00,107.47,107.52,107.415,107.435,304600000.0
2008-02-18 16:25:00,107.435,107.455,107.4,107.44,243500000.0
2008-02-18 16:30:00,107.435,107.5,107.425,107.49,153200000.0
2008-02-18 16:35:00,107.49,107.54,107.46,107.48,105700000.0
2008-02-18 16:40:00,107.48,107.51,107.47,107.51,132000000.0
2008-02-18 16:45:00,107.51,107.52,107.48,107.5,106800000.0
2008-02-18 16:50:00,107.49,107.49,107.415,107.475,337300000.0
2008-02-18 16:55:00,107.475,107.52,107.43,107.465,287000000.0
2008-02-18 17:00:00,107.465,107.53,107.45,107.51,390400000.0
2008-02-18 17:05:00,107.51,107.53,107.49,107.49,300000000.0
2008-02-18 17:10:00,107.49,107.505,107.445,107.465,245500000.0
2008-02-18 17:15:00,107.465,107.47,107.36,107.36,364500000.0
2008-02-18 17:20:00,107.36,107.395,107.335,107.35,309100000.0
2008-02-18 17:25:00,107.345,107.415,107.315,107.385,364400000.0
2008-02-18 17:30:00,107.385,107.395,107.365,107.38,76800000.0
2008-02-18 17:35:00,107.385,107.415,107.38,107.41,147900000.0
2008-02-18 17:40:00,107.41,107.435,107.365,107.365,88300000.0
2008-02-18 17:45:00,107.365,107.405,107.35,107.365,198400000.0
2008-02-18 17:50:00,107.365,107.375,107.315,107.325,213900000.0
2008-02-18 17:55:00,107.335,107.415,107.33,107.39,177100000.0
2008-02-18 18:00:00,107.39,107.415,107.33,107.4,114500000.0
2008-02-18 18:05:00,107.4,107.44,107.39,107.4,99200000.0
2008-02-18 18:10:00,107.4,107.465,107.4,107.45,117700000.0
2008-02-18 18:15:00,107.46,107.48,107.41,107.465,95700000.0
2008-02-18 18:20:00,107.465,107.505,107.425,107.455,274300000.0
2008-02-18 18:25:00,107.45,107.465,107.39,107.39,262300000.0
2008-02-18 18:30:00,107.39,107.39,107.255,107.265,425100000.0
2008-02-18 18:35:00,107.265,107.345,107.235,107.28,301900000.0
2008-02-18 18:40:00,107.285,107.37,107.28,107.36,110300000.0
2008-02-18 18:45:00,107.36,107.36,107.31,107.31,81100000.0
2008-02-18 18:50:00,107.31,107.385,107.3,107.36,87300000.0
2008-02-18 18:55:00,107.36,107.4,107.35,107.395,68900000.0
2008-02-18 19:00:00,107.395,107.42,107.395,107.405,27700000.0
2008-02-18 19:05:00,107.405,107.42,107.395,107.405,38700000.0
2008-02-18 19:10:00,107.405,107.43,107.395,107.43,91700000.0
2008-02-18 19:15:00,107.43,107.43,107.39,107.4,28100000.0
2008-02-18 19:20:00,107.4,107.4,107.34,107.36,67000000.0
2008-02-18 19:25:00,107.36,107.36,107.32,107.34,161200000.0
2008-02-18 19:30:00,107.34,107.45,107.34,107.37,51300000.0
2008-02-18 19:35:00,107.37,107.375,107.32,107.335,50500000.0
2008-02-18 19:40:00,107.335,107.38,107.335,107.36,141300000.0
2008-02-18 19:45:00,107.35,107.37,107.34,107.36,83300000.0
2008-02-18 19:50:00,107.37,107.4,107.35,107.36,62000000.0
2008-02-18 19:55:00,107.35,107.37,107.305,107.31,62700000.0
2008-02-18 20:00:00,107.31,107.35,107.3,107.31,58000000.0
2008-02-18 20:05:00,107.31,107.36,107.3,107.345,83200000.0
2008-02-18 20:10:00,107.345,107.385,107.33,107.38,47700000.0
2008-02-18 20:15:00,107.38,107.4,107.37,107.38,15300000.0
2008-02-18 20:20:00,107.38,107.38,107.36,107.37,8900000.0
2008-02-18 20:25:00,107.37,107.39,107.35,107.37,11100000.0
2008-02-18 20:30:00,107.37,107.39,107.34,107.36,26200000.0
2008-02-18 20:35:00,107.36,107.37,107.34,107.37,14300000.0
2008-02-18 20:40:00,107.37,107.38,107.36,107.38,8400000.0
2008-02-18 20:45:00,107.38,107.38,107.38,107.38,12000000.0
2008-02-18 20:50:00,107.375,107.39,107.375,107.38,32200000.0
2008-02-18 20:55:00,107.38,107.38,107.335,107.35,70600000.0
2008-02-18 21:00:00,107.35,107.37,107.34,107.36,47100000.0
2008-02-18 21:05:00,107.36,107.37,107.325,107.35,95300000.0
2008-02-18 21:10:00,107.35,107.37,107.35,107.36,33700000.0
2008-02-18 21:15:00,107.36,107.37,107.36,107.37,8100000.0
2008-02-18 21:20:00,107.37,107.37,107.355,107.36,35800000.0
2008-02-18 21:25:00,107.36,107.4,107.36,107.4,120800000.0
2008-02-18 21:30:00,107.4,107.42,107.39,107.41,63700000.0
2008-02-18 21:35:00,107.41,107.44,107.41,107.43,16500000.0
2008-02-18 21:40:00,107.43,107.45,107.43,107.44,33400000.0
2008-02-18 21:45:00,107.44,107.45,107.36,107.45,41500000.0
2008-02-18 21:50:00,107.37,107.46,107.36,107.46,47700000.0
2008-02-18 21:55:00,107.46,107.47,107.46,107.47,38000000.0
2008-02-18 22:00:00,107.47,107.47,107.43,107.44,21000000.0
2008-02-18 22:05:00,107.34,107.44,107.32,107.44,134300000.0
2008-02-18 22:10:00,107.44,107.45,107.43,107.44,197000003.0
2008-02-18 22:15:00,107.44,107.44,107.42,107.42,225399999.0
2008-02-18 22:20:00,107.42,107.43,107.37,107.43,60600000.0
2008-02-18 22:25:00,107.43,107.43,107.41,107.41,298700005.0
2008-02-18 22:30:00,107.44,107.44,107.4,107.41,165199996.0
2008-02-18 22:35:00,107.41,107.41,107.41,107.41,79400000.0
2008-02-18 22:40:00,107.41,107.41,107.38,107.38,65000000.0
2008-02-18 22:45:00,107.38,107.38,107.35,107.38,449400000.0
2008-02-18 22:50:00,107.38,107.38,107.36,107.37,24700000.0
2008-02-18 22:55:00,107.37,107.38,107.37,107.37,24200000.0
2008-02-18 23:00:00,107.37,107.37,107.28,107.33,588600000.0
2008-02-18 23:05:00,107.33,107.37,107.33,107.37,484699999.0
2008-02-18 23:10:00,107.37,107.39,107.37,107.37,259100000.0
2008-02-18 23:15:00,107.37,107.37,107.35,107.36,276100000.0
2008-02-18 23:20:00,107.36,107.42,107.36,107.4,522000000.0
2008-02-18 23:25:00,107.42,107.44,107.41,107.42,139600000.0
2008-02-18 23:30:00,107.42,107.44,107.38,107.38,237300000.0
2008-02-18 23:35:00,107.38,107.41,107.37,107.4,334900000.0
2008-02-18 23:40:00,107.4,107.43,107.4,107.43,159600000.0
2008-02-18 23:45:00,107.43,107.44,107.41,107.41,98100000.0
2008-02-18 23:50:00,107.41,107.42,107.37,107.38,156300000.0
2008-02-18 23:55:00,107.38,107.39,107.37,107.37,325400000.0
2008-02-19 00:00:00,107.37,107.37,107.33,107.33,829200000.0
2008-02-19 00:05:00,107.33,107.33,107.27,107.27,458300000.0
2008-02-19 00:10:00,107.27,107.27,107.21,107.25,413800000.0
2008-02-19 00:15:00,107.25,107.29,107.2,107.28,930900000.0
2008-02-19 00:20:00,107.28,107.3,107.28,107.3,53500000.0
2008-02-19 00:25:00,107.36,107.36,107.3,107.3,76600000.0
2008-02-19 00:30:00,107.3,107.32,107.29,107.29,120200000.0
2008-02-19 00:35:00,107.29,107.36,107.28,107.3,527300000.0
2008-02-19 00:40:00,107.3,107.335,107.28,107.325,223400000.0
2008-02-19 00:45:00,107.325,107.35,107.275,107.285,144600000.0
2008-02-19 00:50:00,107.35,107.35,107.25,107.27,208300000.0
2008-02-19 00:55:00,107.27,107.33,107.26,107.31,109100000.0
2008-02-19 01:00:00,107.31,107.35,107.3,107.34,463300000.0
2008-02-19 01:05:00,107.34,107.435,107.34,107.435,1100800000.0
2008-02-19 01:10:00,107.435,107.435,107.39,107.4,1527500000.0
2008-02-19 01:15:00,107.4,107.43,107.4,107.42,158300000.0
2008-02-19 01:20:00,107.42,107.43,107.335,107.355,470900000.0
2008-02-19 01:25:00,107.365,107.39,107.345,107.365,192200000.0
2008-02-19 01:30:00,107.365,107.43,107.365,107.425,267500000.0
2008-02-19 01:35:00,107.425,107.425,107.37,107.38,742900000.0
2008-02-19 01:40:00,107.395,107.4,107.355,107.355,542000000.0
2008-02-19 01:45:00,107.36,107.38,107.34,107.34,431400000.0
2008-02-19 01:50:00,107.34,107.35,107.225,107.28,700300000.0
2008-02-19 01:55:00,107.28,107.335,107.27,107.33,996800000.0
2008-02-19 02:00:00,107.33,107.35,107.29,107.31,1366000000.0
2008-02-19 02:05:00,107.31,107.335,107.295,107.335,588000000.0
2008-02-19 02:10:00,107.335,107.345,107.325,107.345,1714500000.0
2008-02-19 02:15:00,107.345,107.375,107.34,107.36,1331500000.0
2008-02-19 02:20:00,107.37,107.37,107.34,107.365,1628100000.0
2008-02-19 02:25:00,107.365,107.45,107.36,107.4,1394600000.0
2008-02-19 02:30:00,107.4,107.4,107.345,107.355,1772900000.0
2008-02-19 02:35:00,107.355,107.4,107.345,107.375,666600000.0
2008-02-19 02:40:00,107.385,107.385,107.315,107.355,751700000.0
2008-02-19 02:45:00,107.36,107.38,107.345,107.365,963200000.0
2008-02-19 02:50:00,107.36,107.39,107.3,107.3,1347500000.0
2008-02-19 02:55:00,107.315,107.34,107.28,107.34,354700000.0
2008-02-19 03:00:00,107.34,107.35,107.29,107.29,688400000.0
2008-02-19 03:05:00,107.29,107.31,107.275,107.275,695600000.0
2008-02-19 03:10:00,107.275,107.285,107.235,107.255,776600000.0
2008-02-19 03:15:00,107.255,107.265,107.215,107.245,874400000.0
2008-02-19 03:20:00,107.245,107.285,107.235,107.28,938100000.0
2008-02-19 03:25:00,107.28,107.315,107.28,107.295,595300000.0
2008-02-19 03:30:00,107.285,107.325,107.285,107.31,1167300000.0
2008-02-19 03:35:00,107.31,107.35,107.31,107.35,520700000.0
2008-02-19 03:40:00,107.35,107.365,107.35,107.365,238100000.0
2008-02-19 03:45:00,107.375,107.4,107.375,107.395,243900000.0
2008-02-19 03:50:00,107.395,107.4,107.36,107.385,493100000.0
2008-02-19 03:55:00,107.385,107.385,107.355,107.365,975500000.0
2008-02-19 04:00:00,107.365,107.37,107.34,107.34,575200000.0
2008-02-19 04:05:00,107.34,107.39,107.34,107.375,511400000.0
2008-02-19 04:10:00,107.375,107.43,107.375,107.415,883700000.0
2008-02-19 04:15:00,107.415,107.465,107.395,107.435,975300000.0
2008-02-19 04:20:00,107.435,107.48,107.435,107.465,431500000.0
2008-02-19 04:25:00,107.465,107.475,107.43,107.445,679700000.0
2008-02-19 04:30:00,107.445,107.445,107.405,107.41,659500000.0
2008-02-19 04:35:00,107.41,107.42,107.4,107.4,839300000.0
2008-02-19 04:40:00,107.4,107.41,107.3,107.4,465600000.0
2008-02-19 04:45:00,107.4,107.41,107.29,107.395,687900000.0
2008-02-19 04:50:00,107.395,107.405,107.365,107.37,365300000.0
2008-02-19 04:55:00,107.37,107.39,107.37,107.38,592700000.0
2008-02-19 05:00:00,107.38,107.4,107.365,107.37,1199300000.0
2008-02-19 05:05:00,107.375,107.375,107.36,107.36,310800000.0
2008-02-19 05:10:00,107.36,107.37,107.345,107.345,272300000.0
2008-02-19 05:15:00,107.345,107.365,107.3,107.305,231700000.0
2008-02-19 05:20:00,107.305,107.32,107.295,107.305,330300000.0
2008-02-19 05:25:00,107.305,107.37,107.3,107.36,227600000.0
2008-02-19 05:30:00,107.305,107.31,107.28,107.28,180600000.0
2008-02-19 05:35:00,107.29,107.315,107.28,107.315,466900000.0
2008-02-19 05:40:00,107.315,107.34,107.29,107.31,365900000.0
2008-02-19 05:45:00,107.31,107.32,107.28,107.285,521900000.0
2008-02-19 05:50:00,107.29,107.3,107.29,107.3,14900000.0
2008-02-19 05:55:00,107.3,107.32,107.3,107.32,32100000.0
2008-02-19 06:00:00,107.32,107.32,107.32,107.32,12600000.0
2008-02-19 06:05:00,107.32,107.38,107.32,107.38,36900000.0
2008-02-19 06:10:00,107.38,107.41,107.36,107.375,209000000.0
2008-02-19 06:15:00,107.375,107.42,107.375,107.42,90300000.0
2008-02-19 06:20:00,107.42,107.43,107.38,107.39,106400000.0
2008-02-19 06:25:00,107.39,107.395,107.37,107.37,299300000.0
2008-02-19 06:30:00,107.37,107.375,107.36,107.37,222400000.0
2008-02-19 06:35:00,107.37,107.39,107.365,107.375,310500000.0
2008-02-19 06:40:00,107.375,107.38,107.375,107.38,45500000.0
2008-02-19 06:45:00,107.38,107.41,107.375,107.39,379700000.0
2008-02-19 06:50:00,107.39,107.4,107.37,107.39,271400000.0
2008-02-19 06:55:00,107.39,107.39,107.28,107.3,1514500000.0
2008-02-19 07:00:00,107.3,107.32,107.27,107.295,1434700000.0
2008-02-19 07:05:00,107.295,107.355,107.26,107.29,2222600000.0
2008-02-19 07:10:00,107.29,107.29,107.24,107.24,1461000000.0
2008-02-19 07:15:00,107.24,107.275,107.2,107.205,1805700000.0
2008-02-19 07:20:00,107.205,107.24,107.165,107.165,1381400000.0
2008-02-19 07:25:00,107.165,107.19,107.1,107.15,812400000.0
2008-02-19 07:30:00,107.15,107.18,107.09,107.11,522400000.0
2008-02-19 07:35:00,107.11,107.13,107.1,107.115,357000000.0
2008-02-19 07:40:00,107.12,107.15,107.09,107.1,115700000.0
2008-02-19 07:45:00,107.1,107.13,107.025,107.04,1799500000.0
2008-02-19 07:50:00,107.04,107.11,107.04,107.09,892000000.0
2008-02-19 07:55:00,107.09,107.11,107.055,107.055,713600000.0
2008-02-19 08:00:00,107.055,107.095,106.995,107.095,2419600000.0
2008-02-19 08:05:00,107.095,107.18,107.09,107.16,670500000.0
2008-02-19 08:10:00,107.15,107.18,107.14,107.15,66400000.0
2008-02-19 08:15:00,107.15,107.15,107.095,107.115,278200000.0
2008-02-19 08:20:00,107.115,107.13,107.085,107.12,874200000.0
2008-02-19 08:25:00,107.12,107.13,107.03,107.07,965400000.0
2008-02-19 08:30:00,107.07,107.13,107.035,107.12,636100000.0
2008-02-19 08:35:00,107.12,107.2,107.11,107.17,370000000.0
2008-02-19 08:40:00,107.17,107.19,107.15,107.17,76600000.0
2008-02-19 08:45:00,107.17,107.24,107.17,107.205,177000000.0
2008-02-19 08:50:00,107.205,107.265,107.18,107.26,747700000.0
2008-02-19 08:55:00,107.26,107.29,107.25,107.27,165600000.0
2008-02-19 09:00:00,107.27,107.28,107.185,107.19,299700000.0
2008-02-19 09:05:00,107.19,107.2,107.16,107.17,154300000.0
2008-02-19 09:10:00,107.17,107.17,106.965,107.06,798500000.0
2008-02-19 09:15:00,107.06,107.07,107.02,107.04,453800000.0
2008-02-19 09:20:00,107.04,107.1,107.03,107.055,236100000.0
2008-02-19 09:25:00,107.055,107.14,107.015,107.11,591500000.0
2008-02-19 09:30:00,107.11,107.31,107.09,107.29,563200000.0
2008-02-19 09:35:00,107.29,107.315,107.2,107.255,519600000.0
2008-02-19 09:40:00,107.255,107.3,107.155,107.17,548000000.0
2008-02-19 09:45:00,107.17,107.255,107.17,107.245,298900000.0
2008-02-19 09:50:00,107.245,107.255,107.145,107.18,564900000.0
2008-02-19 09:55:00,107.18,107.2,107.145,107.185,365600000.0
2008-02-19 10:00:00,107.185,107.19,107.1,107.165,707500000.0
2008-02-19 10:05:00,107.165,107.21,107.12,107.145,527000000.0
2008-02-19 10:10:00,107.145,107.175,107.1,107.145,379300000.0
2008-02-19 10:15:00,107.145,107.2,107.13,107.2,204000000.0
2008-02-19 10:20:00,107.2,107.34,107.2,107.305,258000000.0
2008-02-19 10:25:00,107.31,107.34,107.29,107.33,217600000.0
2008-02-19 10:30:00,107.33,107.33,107.26,107.32,252400000.0
2008-02-19 10:35:00,107.315,107.35,107.285,107.3,230500000.0
2008-02-19 10:40:00,107.3,107.3,107.205,107.21,273900000.0
2008-02-19 10:45:00,107.21,107.24,107.21,107.23,239400000.0
2008-02-19 10:50:00,107.23,107.29,107.17,107.235,319200000.0
2008-02-19 10:55:00,107.235,107.28,107.2,107.2,473000000.0
2008-02-19 11:00:00,107.2,107.21,106.99,107.0,779400000.0
2008-02-19 11:05:00,106.985,107.02,106.97,107.0,163600000.0
2008-02-19 11:10:00,107.0,107.0,106.895,106.925,774900000.0
2008-02-19 11:15:00,106.925,106.94,106.85,106.9,382300000.0
2008-02-19 11:20:00,106.9,106.98,106.85,106.87,368600000.0
2008-02-19 11:25:00,106.87,106.91,106.84,106.86,338600000.0
2008-02-19 11:30:00,106.86,106.94,106.86,106.92,150400000.0
2008-02-19 11:35:00,106.92,106.94,106.84,106.86,235600000.0
2008-02-19 11:40:00,106.86,106.88,106.805,106.85,160600000.0
2008-02-19 11:45:00,106.85,106.9,106.84,106.88,91500000.0
2008-02-19 11:50:00,106.88,106.95,106.87,106.935,209900000.0
2008-02-19 11:55:00,106.935,106.99,106.915,106.93,152900000.0
2008-02-19 12:00:00,106.93,106.94,106.87,106.91,318700000.0
2008-02-19 12:05:00,106.91,107.045,106.9,107.04,163900000.0
2008-02-19 12:10:00,107.04,107.065,106.955,106.98,107700000.0
2008-02-19 12:15:00,106.98,107.07,106.95,106.985,138800000.0
2008-02-19 12:20:00,106.985,107.035,106.89,106.89,282100000.0
2008-02-19 12:25:00,106.89,106.945,106.86,106.925,208400000.0
2008-02-19 12:30:00,106.945,106.975,106.82,106.85,129000000.0
2008-02-19 12:35:00,106.85,106.85,106.74,106.745,243800000.0
2008-02-19 12:40:00,106.745,106.745,106.645,106.72,161000000.0
2008-02-19 12:45:00,106.715,106.77,106.68,106.71,147000000.0
2008-02-19 12:50:00,106.71,106.835,106.705,106.83,148700000.0
2008-02-19 12:55:00,106.83,106.89,106.75,106.76,153600000.0
2008-02-19 13:00:00,106.76,106.82,106.74,106.81,140300000.0
2008-02-19 13:05:00,106.81,106.81,106.74,106.81,119000000.0
2008-02-19 13:10:00,106.81,106.88,106.72,106.73,287200000.0
2008-02-19 13:15:00,106.73,106.78,106.71,106.745,224200000.0
2008-02-19 13:20:00,106.745,106.76,106.665,106.675,130900000.0
2008-02-19 13:25:00,106.675,106.81,106.675,106.75,190900000.0
2008-02-19 13:30:00,106.75,106.85,106.74,106.77,200400000.0
2008-02-19 13:35:00,106.77,106.84,106.77,106.83,86100000.0
2008-02-19 13:40:00,106.83,106.965,106.815,106.92,198100000.0
2008-02-19 13:45:00,106.92,107.025,106.92,106.965,240400000.0
2008-02-19 13:50:00,106.965,106.975,106.915,106.915,331100000.0
2008-02-19 13:55:00,106.925,106.99,106.885,106.895,355200000.0
2008-02-19 14:00:00,106.895,107.16,106.895,106.96,782300000.0
2008-02-19 14:05:00,106.97,106.99,106.875,106.93,195100000.0
2008-02-19 14:10:00,106.92,107.05,106.905,107.01,454700000.0
2008-02-19 14:15:00,107.01,107.085,107.005,107.06,579000000.0
2008-02-19 14:20:00,107.06,107.08,107.02,107.045,354300000.0
2008-02-19 14:25:00,107.045,107.175,107.035,107.12,527800000.0
2008-02-19 14:30:00,107.12,107.16,107.075,107.1,321200000.0
2008-02-19 14:35:00,107.1,107.2,107.04,107.19,139500000.0
2008-02-19 14:40:00,107.19,107.19,107.135,107.16,97000000.0
2008-02-19 14:45:00,107.16,107.16,107.085,107.1,199700000.0
2008-02-19 14:50:00,107.1,107.12,107.065,107.09,91800000.0
2008-02-19 14:55:00,107.09,107.14,107.02,107.02,323200000.0
2008-02-19 15:00:00,107.02,107.03,106.87,106.965,530200000.0
2008-02-19 15:05:00,106.965,107.01,106.855,106.855,682000000.0
2008-02-19 15:10:00,106.855,106.94,106.84,106.915,562600000.0
2008-02-19 15:15:00,106.915,107.0,106.89,106.98,815400000.0
2008-02-19 15:20:00,106.98,107.175,106.97,107.155,1958200000.0
2008-02-19 15:25:00,107.155,107.23,107.145,107.165,1140800000.0
2008-02-19 15:30:00,107.165,107.165,106.995,107.01,1299600000.0
2008-02-19 15:35:00,107.01,107.02,106.925,106.965,564400000.0
2008-02-19 15:40:00,106.965,106.965,106.8,106.805,530100000.0
2008-02-19 15:45:00,106.805,106.805,106.635,106.635,675200000.0
2008-02-19 15:50:00,106.635,106.715,106.56,106.59,477500000.0
2008-02-19 15:55:00,106.59,106.69,106.54,106.565,197400000.0
2008-02-19 16:00:00,106.565,106.575,106.49,106.54,185600000.0
2008-02-19 16:05:00,106.54,106.6,106.49,106.545,227700000.0
2008-02-19 16:10:00,106.545,106.63,106.51,106.57,223100000.0
2008-02-19 16:15:00,106.57,106.695,106.55,106.58,240000000.0
2008-02-19 16:20:00,106.58,106.605,106.525,106.6,119500000.0
2008-02-19 16:25:00,106.6,106.62,106.52,106.52,201200000.0
2008-02-19 16:30:00,106.52,106.75,106.48,106.7,210700000.0
2008-02-19 16:35:00,106.71,106.725,106.58,106.61,156100000.0
2008-02-19 16:40:00,106.61,106.64,106.5,106.57,179600000.0
2008-02-19 16:45:00,106.57,106.655,106.57,106.62,130900000.0
2008-02-19 16:50:00,106.62,106.645,106.56,106.63,154800000.0
2008-02-19 16:55:00,106.63,106.635,106.555,106.59,170200000.0
2008-02-19 17:00:00,106.59,106.61,106.52,106.52,210400000.0
2008-02-19 17:05:00,106.52,106.55,106.475,106.54,144300000.0
2008-02-19 17:10:00,106.54,106.56,106.48,106.51,85800000.0
2008-02-19 17:15:00,106.51,106.59,106.51,106.59,143200000.0
2008-02-19 17:20:00,106.59,106.61,106.52,106.53,127300000.0
2008-02-19 17:25:00,106.53,106.54,106.46,106.47,76700000.0
2008-02-19 17:30:00,106.47,106.48,106.35,106.37,175900000.0
2008-02-19 17:35:00,106.37,106.405,106.27,106.295,143100000.0
2008-02-19 17:40:00,106.29,106.375,106.25,106.3,117700000.0
2008-02-19 17:45:00,106.3,106.36,106.245,106.29,262200000.0
2008-02-19 17:50:00,106.29,106.31,106.25,106.27,128200000.0
2008-02-19 17:55:00,106.27,106.3,106.225,106.23,1015100000.0
2008-02-19 18:00:00,106.23,106.275,106.2,106.2,200800000.0
2008-02-19 18:05:00,106.2,106.2,105.92,105.98,285100000.0
2008-02-19 18:10:00,105.98,106.0,105.94,105.98,129300000.0
2008-02-19 18:15:00,105.98,105.98,105.84,105.85,113400000.0
2008-02-19 18:20:00,105.85,105.85,105.74,105.84,199000000.0
2008-02-19 18:25:00,105.84,105.92,105.735,105.75,120600000.0
2008-02-19 18:30:00,105.75,105.79,105.68,105.79,267300000.0
2008-02-19 18:35:00,105.79,105.86,105.74,105.76,168700000.0
2008-02-19 18:40:00,105.77,105.825,105.75,105.81,151100000.0
2008-02-19 18:45:00,105.81,105.89,105.81,105.87,148900000.0
2008-02-19 18:50:00,105.87,105.91,105.81,105.875,246100000.0
2008-02-19 18:55:00,105.875,105.875,105.76,105.8,226400000.0
2008-02-19 19:00:00,105.81,105.91,105.78,105.9,137700000.0
2008-02-19 19:05:00,105.905,105.97,105.845,105.96,278000000.0
2008-02-19 19:10:00,105.96,106.035,105.925,105.93,154700000.0
2008-02-19 19:15:00,105.93,105.985,105.92,105.98,83900000.0
2008-02-19 19:20:00,105.98,106.07,105.97,106.06,94500000.0
2008-02-19 19:25:00,106.06,106.11,106.0,106.08,78300000.0
2008-02-19 19:30:00,106.08,106.08,105.98,106.02,93100000.0
2008-02-19 19:35:00,106.02,106.02,105.925,105.925,93200000.0
2008-02-19 19:40:00,105.925,106.01,105.925,106.0,51200000.0
2008-02-19 19:45:00,106.0,106.02,105.96,106.02,90700000.0
2008-02-19 19:50:00,106.02,106.07,105.99,106.02,64100000.0
2008-02-19 19:55:00,106.02,106.05,105.99,105.99,43000000.0
2008-02-19 20:00:00,105.99,106.04,105.935,105.98,177000000.0
2008-02-19 20:05:00,105.98,106.04,105.96,106.03,70800000.0
2008-02-19 20:10:00,106.03,106.12,106.03,106.08,172200000.0
2008-02-19 20:15:00,106.08,106.27,106.08,106.24,182500000.0
2008-02-19 20:20:00,106.24,106.28,106.195,106.27,113500000.0
2008-02-19 20:25:00,106.27,106.32,106.245,106.31,61100000.0
2008-02-19 20:30:00,106.31,106.335,106.27,106.325,85100000.0
2008-02-19 20:35:00,106.32,106.34,106.28,106.28,88600000.0
2008-02-19 20:40:00,106.28,106.32,106.24,106.24,78800000.0
2008-02-19 20:45:00,106.24,106.24,106.19,106.22,69200000.0
2008-02-19 20:50:00,106.23,106.28,106.19,106.27,34200000.0
2008-02-19 20:55:00,106.27,106.27,106.22,106.245,205800000.0
2008-02-19 21:00:00,106.245,106.265,106.19,106.2,458300000.0
2008-02-19 21:05:00,106.2,106.21,106.14,106.15,43600000.0
2008-02-19 21:10:00,106.15,106.22,106.15,106.19,53300000.0
2008-02-19 21:15:00,106.19,106.26,106.19,106.23,78600000.0
2008-02-19 21:20:00,106.23,106.26,106.215,106.26,90200000.0
2008-02-19 21:25:00,106.26,106.285,106.2,106.21,120000000.0
2008-02-19 21:30:00,106.2,106.21,106.14,106.15,52600000.0
2008-02-19 21:35:00,106.15,106.16,106.09,106.12,33700000.0
2008-02-19 21:40:00,106.12,106.12,106.03,106.07,90800000.0
2008-02-19 21:45:00,106.07,106.07,105.96,105.96,77000000.0
2008-02-19 21:50:00,105.96,105.97,105.825,105.91,217700000.0
2008-02-19 21:55:00,105.91,105.94,105.75,105.8,178100000.0
2008-02-19 22:00:00,105.8,105.89,105.76,105.78,150100000.0
2008-02-19 22:05:00,105.78,105.83,105.75,105.81,116100000.0
2008-02-19 22:10:00,105.81,105.88,105.81,105.88,81000000.0
2008-02-19 22:15:00,105.88,105.9,105.82,105.84,190800000.0
2008-02-19 22:20:00,105.84,105.86,105.78,105.83,65300000.0
2008-02-19 22:25:00,105.83,105.86,105.79,105.82,196000000.0
2008-02-19 22:30:00,105.82,105.89,105.81,105.85,33500000.0
2008-02-19 22:35:00,105.85,105.95,105.85,105.88,40800000.0
2008-02-19 22:40:00,105.88,105.93,105.86,105.9,87800000.0
2008-02-19 22:45:00,105.9,105.91,105.84,105.85,30400000.0
2008-02-19 22:50:00,105.85,105.88,105.84,105.86,101200000.0
2008-02-19 22:55:00,105.86,105.875,105.83,105.85,80100000.0
2008-02-19 23:00:00,105.85,105.85,105.8,105.84,44900000.0
2008-02-19 23:05:00,105.84,105.88,105.84,105.86,142800000.0
2008-02-19 23:10:00,105.86,105.9,105.86,105.88,107800000.0
2008-02-19 23:15:00,105.88,105.94,105.88,105.93,140100000.0
2008-02-19 23:20:00,105.93,105.95,105.86,105.87,82900000.0
2008-02-19 23:25:00,105.87,105.91,105.845,105.88,161100000.0
2008-02-19 23:30:00,105.88,105.94,105.86,105.94,16600000.0
2008-02-19 23:35:00,105.94,105.96,105.89,105.91,60100000.0
2008-02-19 23:40:00,105.91,105.93,105.88,105.9,351800000.0
2008-02-19 23:45:00,105.9,105.91,105.89,105.89,72000000.0
2008-02-19 23:50:00,105.89,105.95,105.87,105.92,223700000.0
2008-02-19 23:55:00,105.92,105.94,105.91,105.92,172400000.0
2008-02-20 00:00:00,105.92,105.97,105.91,105.93,321400000.0
2008-02-20 00:05:00,105.93,105.94,105.91,105.93,122600000.0
2008-02-20 00:10:00,105.93,105.95,105.88,105.95,330600000.0
2008-02-20 00:15:00,105.95,105.97,105.93,105.97,111900000.0
2008-02-20 00:20:00,105.95,105.98,105.95,105.97,87200000.0
2008-02-20 00:25:00,105.97,106.01,105.94,105.95,194700000.0
2008-02-20 00:30:00,105.95,105.96,105.93,105.93,134600000.0
2008-02-20 00:35:00,105.93,106.01,105.93,105.99,454400000.0
2008-02-20 00:40:00,105.99,106.01,105.945,105.99,496200000.0
2008-02-20 00:45:00,105.99,106.015,105.98,105.98,224300000.0
2008-02-20 00:50:00,105.98,105.995,105.96,105.995,479200000.0
2008-02-20 00:55:00,106.0,106.01,105.965,105.98,112000000.0
2008-02-20 01:00:00,105.98,106.0,105.96,105.99,561500000.0
2008-02-20 01:05:00,106.0,106.0,105.985,105.99,668200000.0
2008-02-20 01:10:00,105.99,106.04,105.98,106.03,490900000.0
2008-02-20 01:15:00,106.03,106.06,106.03,106.04,320500000.0
2008-02-20 01:20:00,106.045,106.09,106.04,106.08,153700000.0
2008-02-20 01:25:00,106.08,106.21,106.08,106.185,272600000.0
2008-02-20 01:30:00,106.18,106.22,106.07,106.11,395700000.0
2008-02-20 01:35:00,106.11,106.2,106.09,106.19,431600000.0
2008-02-20 01:40:00,106.19,106.23,106.19,106.23,735100000.0
2008-02-20 01:45:00,106.23,106.29,106.215,106.25,627300000.0
2008-02-20 01:50:00,106.25,106.29,106.24,106.285,652100000.0
2008-02-20 01:55:00,106.285,106.285,106.25,106.26,130200000.0
2008-02-20 02:00:00,106.26,106.29,106.25,106.255,424700000.0
2008-02-20 02:05:00,106.255,106.27,106.24,106.25,998000000.0
2008-02-20 02:10:00,106.25,106.27,106.22,106.24,173300000.0
2008-02-20 02:15:00,106.215,106.23,106.08,106.095,509400000.0
2008-02-20 02:20:00,106.095,106.195,106.09,106.19,76800000.0
2008-02-20 02:25:00,106.19,106.22,106.19,106.2,17900000.0
2008-02-20 02:30:00,106.2,106.22,106.195,106.195,16700000.0
2008-02-20 02:35:00,106.195,106.21,106.14,106.17,52500000.0
2008-02-20 02:40:00,106.17,106.18,106.11,106.115,428900000.0
2008-02-20 02:45:00,106.125,106.17,106.12,106.135,258100000.0
2008-02-20 02:50:00,106.135,106.215,106.125,106.205,752600000.0
2008-02-20 02:55:00,106.215,106.28,106.19,106.23,282900000.0
2008-02-20 03:00:00,106.23,106.26,106.22,106.25,107400000.0
2008-02-20 03:05:00,106.25,106.25,106.19,106.2,85000000.0
2008-02-20 03:10:00,106.2,106.2,106.15,106.16,590600000.0
2008-02-20 03:15:00,106.16,106.17,106.12,106.13,692500000.0
2008-02-20 03:20:00,106.13,106.17,106.13,106.14,90400000.0
2008-02-20 03:25:00,106.14,106.16,106.13,106.15,228400000.0
2008-02-20 03:30:00,106.15,106.15,106.08,106.11,274900000.0
2008-02-20 03:35:00,106.11,106.17,106.11,106.17,354000000.0
2008-02-20 03:40:00,106.17,106.18,106.125,106.14,432800000.0
2008-02-20 03:45:00,106.145,106.2,106.145,106.2,200600000.0
2008-02-20 03:50:00,106.2,106.22,106.16,106.17,495000000.0
2008-02-20 03:55:00,106.17,106.19,106.15,106.18,104000000.0
2008-02-20 04:00:00,106.18,106.2,106.15,106.16,82100000.0
2008-02-20 04:05:00,106.16,106.19,106.16,106.19,92400000.0
2008-02-20 04:10:00,106.19,106.21,106.18,106.21,102400000.0
2008-02-20 04:15:00,106.21,106.24,106.205,106.23,68200000.0
2008-02-20 04:20:00,106.23,106.27,106.22,106.24,299300000.0
2008-02-20 04:25:00,106.24,106.24,106.185,106.205,401800000.0
2008-02-20 04:30:00,106.205,106.23,106.19,106.22,592100000.0
2008-02-20 04:35:00,106.22,106.25,106.22,106.24,66700000.0
2008-02-20 04:40:00,106.24,106.44,106.24,106.39,643100000.0
2008-02-20 04:45:00,106.39,106.525,106.39,106.505,1497800000.0
2008-02-20 04:50:00,106.505,106.515,106.45,106.46,796600000.0
2008-02-20 04:55:00,106.465,106.52,106.45,106.505,1062000000.0
2008-02-20 05:00:00,106.505,106.525,106.48,106.495,1078300000.0
2008-02-20 05:05:00,106.495,106.52,106.455,106.52,551000000.0
2008-02-20 05:10:00,106.52,106.52,106.48,106.48,12900000.0
2008-02-20 05:15:00,106.48,106.49,106.42,106.43,192200000.0
2008-02-20 05:20:00,106.43,106.46,106.42,106.44,628000000.0
2008-02-20 05:25:00,106.42,106.44,106.37,106.42,990000000.0
2008-02-20 05:30:00,106.42,106.44,106.38,106.42,399000000.0
2008-02-20 05:35:00,106.44,106.45,106.42,106.44,245300000.0
2008-02-20 05:40:00,106.44,106.44,106.37,106.4,453600000.0
2008-02-20 05:45:00,106.4,106.4,106.35,106.36,565900000.0
2008-02-20 05:50:00,106.36,106.42,106.36,106.39,485700000.0
2008-02-20 05:55:00,106.39,106.4,106.3,106.3,94100000.0
2008-02-20 06:00:00,106.3,106.32,106.245,106.25,345300000.0
2008-02-20 06:05:00,106.25,106.265,106.145,106.17,749600000.0
2008-02-20 06:10:00,106.17,106.32,106.17,106.31,1324500000.0
2008-02-20 06:15:00,106.31,106.33,106.24,106.27,551200000.0
2008-02-20 06:20:00,106.27,106.27,106.21,106.22,927500000.0
2008-02-20 06:25:00,106.22,106.27,106.195,106.24,1154200000.0
2008-02-20 06:30:00,106.24,106.26,106.225,106.25,642800000.0
2008-02-20 06:35:00,106.25,106.29,106.25,106.29,321600000.0
2008-02-20 06:40:00,106.29,106.48,106.28,106.375,1400200000.0
2008-02-20 06:45:00,106.37,106.38,106.24,106.27,1612600000.0
2008-02-20 06:50:00,106.27,106.32,106.26,106.26,498500000.0
2008-02-20 06:55:00,106.26,106.26,106.19,106.245,1212700000.0
2008-02-20 07:00:00,106.245,106.27,106.23,106.235,693000000.0
2008-02-20 07:05:00,106.235,106.27,106.07,106.25,551100000.0
2008-02-20 07:10:00,106.25,106.3,106.25,106.255,904000000.0
2008-02-20 07:15:00,106.255,106.275,106.1,106.12,873500000.0
2008-02-20 07:20:00,106.275,106.285,106.235,106.25,829100000.0
2008-02-20 07:25:00,106.25,106.27,106.18,106.18,499600000.0
2008-02-20 07:30:00,106.18,106.19,106.145,106.19,464800000.0
2008-02-20 07:35:00,106.19,106.2,106.16,106.18,54200000.0
2008-02-20 07:40:00,106.18,106.21,106.145,106.19,136700000.0
2008-02-20 07:45:00,106.19,106.19,106.145,106.155,370700000.0
2008-02-20 07:50:00,106.155,106.17,106.115,106.13,259100000.0
2008-02-20 07:55:00,106.13,106.135,106.07,106.07,1021100000.0
2008-02-20 08:00:00,106.07,106.105,106.07,106.075,999600000.0
2008-02-20 08:05:00,106.07,106.13,106.07,106.09,592000000.0
2008-02-20 08:10:00,106.09,106.11,106.065,106.1,435500000.0
2008-02-20 08:15:00,106.1,106.16,106.07,106.13,1027600000.0
2008-02-20 08:20:00,106.13,106.15,106.13,106.14,599400000.0
2008-02-20 08:25:00,106.14,106.22,106.14,106.205,775700000.0
2008-02-20 08:30:00,106.205,106.25,106.19,106.195,846100000.0
2008-02-20 08:35:00,106.195,106.21,106.185,106.2,279900000.0
2008-02-20 08:40:00,106.2,106.21,106.04,106.07,590800000.0
2008-02-20 08:45:00,106.07,106.16,106.04,106.155,182700000.0
2008-02-20 08:50:00,106.155,106.165,106.065,106.105,486700000.0
2008-02-20 08:55:00,106.105,106.155,106.075,106.075,938000000.0
2008-02-20 09:00:00,106.075,106.13,106.02,106.08,712600000.0
2008-02-20 09:05:00,106.08,106.17,106.05,106.065,185200000.0
2008-02-20 09:10:00,106.065,106.195,106.04,106.12,132500000.0
2008-02-20 09:15:00,106.12,106.135,106.0,106.02,209500000.0
2008-02-20 09:20:00,106.02,106.02,105.935,105.95,134100000.0
2008-02-20 09:25:00,105.95,106.045,105.905,106.005,122300000.0
2008-02-20 09:30:00,106.005,106.065,105.96,106.02,160500000.0
2008-02-20 09:35:00,106.02,106.07,105.99,106.05,175800000.0
2008-02-20 09:40:00,106.05,106.12,106.02,106.04,169200000.0
2008-02-20 09:45:00,106.04,106.1,105.97,105.975,309400001.0
2008-02-20 09:50:00,105.975,105.995,105.9,105.925,239200000.0
2008-02-20 09:55:00,105.925,105.94,105.87,105.935,296100000.0
2008-02-20 10:00:00,105.935,105.97,105.85,105.95,469700000.0
2008-02-20 10:05:00,105.95,105.965,105.89,105.96,310700000.0
2008-02-20 10:10:00,105.96,106.065,105.94,105.98,280600000.0
2008-02-20 10:15:00,105.98,106.115,105.965,106.05,383000000.0
2008-02-20 10:20:00,106.05,106.085,105.93,106.06,699700000.0
2008-02-20 10:25:00,106.06,106.175,106.05,106.075,168000000.0
2008-02-20 10:30:00,106.075,106.08,105.97,105.975,437600000.0
2008-02-20 10:35:00,105.975,106.1,105.91,106.1,255700000.0
2008-02-20 10:40:00,106.1,106.11,106.02,106.06,385600000.0
2008-02-20 10:45:00,106.06,106.165,106.025,106.09,610900000.0
2008-02-20 10:50:00,106.08,106.135,106.035,106.1,506800000.0
2008-02-20 10:55:00,106.1,106.1,105.99,106.01,177600000.0
2008-02-20 11:00:00,106.01,106.02,105.915,105.96,246000000.0
2008-02-20 11:05:00,105.96,106.065,105.92,106.065,233100000.0
2008-02-20 11:10:00,106.07,106.1,106.04,106.095,83200000.0
2008-02-20 11:15:00,106.1,106.2,106.095,106.14,127200000.0
2008-02-20 11:20:00,106.14,106.215,106.13,106.18,154700000.0
2008-02-20 11:25:00,106.18,106.26,106.18,106.225,568800000.0
2008-02-20 11:30:00,106.225,106.225,106.15,106.2,189400000.0
2008-02-20 11:35:00,106.2,106.23,106.15,106.23,441500000.0
2008-02-20 11:40:00,106.23,106.26,106.195,106.22,282200000.0
2008-02-20 11:45:00,106.22,106.325,106.2,106.26,248600000.0
2008-02-20 11:50:00,106.26,106.335,106.23,106.29,202100000.0
2008-02-20 11:55:00,106.29,106.36,106.26,106.33,213800000.0
2008-02-20 12:00:00,106.33,106.445,106.315,106.43,182800000.0
2008-02-20 12:05:00,106.43,106.455,106.405,106.45,195500000.0
2008-02-20 12:10:00,106.45,106.61,106.45,106.575,507500000.0
2008-02-20 12:15:00,106.575,106.6,106.53,106.58,255000000.0
2008-02-20 12:20:00,106.58,106.67,106.58,106.65,256400000.0
2008-02-20 12:25:00,106.65,106.7,106.58,106.6,456200000.0
2008-02-20 12:30:00,106.6,106.68,106.535,106.665,299100000.0
2008-02-20 12:35:00,106.67,106.69,106.63,106.67,606500000.0
2008-02-20 12:40:00,106.67,106.7,106.64,106.66,1092300000.0
2008-02-20 12:45:00,106.66,106.68,106.65,106.66,117100000.0
2008-02-20 12:50:00,106.66,106.66,106.56,106.56,255500000.0
2008-02-20 12:55:00,106.56,106.725,106.545,106.7,217400000.0
2008-02-20 13:00:00,106.7,106.71,106.62,106.62,192400000.0
2008-02-20 13:05:00,106.62,106.73,106.595,106.685,277500000.0
2008-02-20 13:10:00,106.69,106.695,106.57,106.61,315600000.0
2008-02-20 13:15:00,106.6,106.65,106.555,106.65,251300000.0
2008-02-20 13:20:00,106.65,106.68,106.615,106.645,137000000.0
2008-02-20 13:25:00,106.645,106.65,106.5,106.51,476000000.0
2008-02-20 13:30:00,106.51,106.56,106.415,106.43,279800000.0
2008-02-20 13:35:00,106.43,106.43,106.31,106.34,165800000.0
2008-02-20 13:40:00,106.34,106.375,106.215,106.29,372300000.0
2008-02-20 13:45:00,106.29,106.35,106.255,106.3,398500000.0
2008-02-20 13:50:00,106.3,106.34,106.265,106.34,246400000.0
2008-02-20 13:55:00,106.34,106.41,106.33,106.36,1095900000.0
2008-02-20 14:00:00,106.36,106.4,106.26,106.26,2012700000.0
2008-02-20 14:05:00,106.26,106.29,106.085,106.105,397000000.0
2008-02-20 14:10:00,106.105,106.13,105.945,105.945,559900000.0
2008-02-20 14:15:00,105.945,105.97,105.82,105.92,328100000.0
2008-02-20 14:20:00,105.92,105.96,105.82,105.93,934300000.0
2008-02-20 14:25:00,105.92,106.01,105.875,106.01,610600000.0
2008-02-20 14:30:00,106.01,106.03,105.9,105.925,288400000.0
2008-02-20 14:35:00,105.925,106.015,105.92,106.015,344500000.0
2008-02-20 14:40:00,106.01,106.06,105.99,106.03,399700000.0
2008-02-20 14:45:00,106.03,106.09,106.0,106.07,449200000.0
2008-02-20 14:50:00,106.07,106.14,106.055,106.08,193800000.0
2008-02-20 14:55:00,106.08,106.15,106.07,106.125,511600000.0
2008-02-20 15:00:00,106.125,106.31,106.11,106.29,888900000.0
2008-02-20 15:05:00,106.29,106.33,106.24,106.32,378700000.0
2008-02-20 15:10:00,106.32,106.33,106.25,106.25,403600000.0
2008-02-20 15:15:00,106.25,106.26,106.17,106.2,275400000.0
2008-02-20 15:20:00,106.2,106.21,106.07,106.08,355500000.0
2008-02-20 15:25:00,106.08,106.12,106.03,106.065,526000000.0
2008-02-20 15:30:00,105.94,106.215,105.93,106.095,2443400000.0
2008-02-20 15:35:00,106.1,106.145,105.935,105.955,1188300000.0
2008-02-20 15:40:00,105.955,106.09,105.77,106.05,965400000.0
2008-02-20 15:45:00,106.05,106.06,105.94,105.955,1005000000.0
2008-02-20 15:50:00,105.955,106.065,105.935,106.01,996100000.0
2008-02-20 15:55:00,106.01,106.25,106.0,106.23,401300000.0
2008-02-20 16:00:00,106.235,106.305,106.21,106.28,1247800000.0
2008-02-20 16:05:00,106.28,106.33,106.205,106.21,833500000.0
2008-02-20 16:10:00,106.21,106.25,106.095,106.11,721300000.0
2008-02-20 16:15:00,106.11,106.19,106.09,106.19,611500000.0
2008-02-20 16:20:00,106.185,106.205,106.135,106.175,983000000.0
2008-02-20 16:25:00,106.18,106.215,106.06,106.145,771300000.0
2008-02-20 16:30:00,106.145,106.315,106.1,106.23,1371300000.0
2008-02-20 16:35:00,106.23,106.265,106.145,106.21,472800000.0
2008-02-20 16:40:00,106.21,106.31,106.19,106.24,237300000.0
2008-02-20 16:45:00,106.24,106.285,106.185,106.205,383600000.0
2008-02-20 16:50:00,106.205,106.24,106.145,106.24,353700000.0
2008-02-20 16:55:00,106.24,106.24,106.075,106.08,752100000.0
2008-02-20 17:00:00,106.085,106.13,105.995,106.03,831900000.0
2008-02-20 17:05:00,106.03,106.045,105.915,105.98,444700000.0
2008-02-20 17:10:00,105.98,106.015,105.94,105.965,461300000.0
2008-02-20 17:15:00,105.965,106.095,105.965,106.07,591300000.0
2008-02-20 17:20:00,106.07,106.11,106.035,106.085,789200000.0
2008-02-20 17:25:00,106.08,106.115,106.035,106.08,549800000.0
2008-02-20 17:30:00,106.085,106.105,106.005,106.005,953900000.0
2008-02-20 17:35:00,106.01,106.135,106.01,106.085,1202600000.0
2008-02-20 17:40:00,106.085,106.135,106.05,106.115,721600000.0
2008-02-20 17:45:00,106.11,106.135,105.975,106.005,1060400000.0
2008-02-20 17:50:00,106.005,106.07,106.0,106.02,537700000.0
2008-02-20 17:55:00,106.02,106.03,105.935,106.0,966400000.0
2008-02-20 18:00:00,106.005,106.05,105.98,105.995,734500000.0
2008-02-20 18:05:00,105.995,106.01,105.945,105.945,149600000.0
2008-02-20 18:10:00,105.945,105.965,105.855,105.885,259800000.0
2008-02-20 18:15:00,105.885,105.945,105.865,105.915,243700000.0
2008-02-20 18:20:00,105.915,105.945,105.895,105.915,273000000.0
2008-02-20 18:25:00,105.915,106.015,105.91,105.95,401900000.0
2008-02-20 18:30:00,105.95,105.95,105.89,105.94,196200000.0
2008-02-20 18:35:00,105.94,105.995,105.92,105.955,91600000.0
2008-02-20 18:40:00,105.955,105.98,105.91,105.925,97700000.0
2008-02-20 18:45:00,105.925,105.96,105.91,105.955,202000000.0
2008-02-20 18:50:00,105.955,106.025,105.95,105.99,241400000.0
2008-02-20 18:55:00,105.985,106.02,105.925,105.945,1011700000.0
2008-02-20 19:00:00,105.945,106.085,105.875,106.085,1501600000.0
2008-02-20 19:05:00,106.09,106.225,106.07,106.15,1323500000.0
2008-02-20 19:10:00,106.145,106.275,106.095,106.245,1108800000.0
2008-02-20 19:15:00,106.245,106.355,106.195,106.3,905800000.0
2008-02-20 19:20:00,106.3,106.555,106.29,106.555,1304700000.0
2008-02-20 19:25:00,106.555,106.605,106.355,106.375,1263700000.0
2008-02-20 19:30:00,106.375,106.49,106.365,106.445,984300000.0
2008-02-20 19:35:00,106.445,106.48,106.415,106.455,703400000.0
2008-02-20 19:40:00,106.455,106.455,106.255,106.285,485100000.0
2008-02-20 19:45:00,106.29,106.35,106.275,106.315,578100000.0
2008-02-20 19:50:00,106.315,106.425,106.315,106.36,462600000.0
2008-02-20 19:55:00,106.355,106.405,106.345,106.365,478200000.0
2008-02-20 20:00:00,106.365,106.485,106.345,106.475,688100000.0
2008-02-20 20:05:00,106.475,106.585,106.425,106.475,613600000.0
2008-02-20 20:10:00,106.475,106.545,106.455,106.515,704000000.0
2008-02-20 20:15:00,106.515,106.515,106.415,106.425,747100000.0
2008-02-20 20:20:00,106.425,106.435,106.345,106.365,581200000.0
2008-02-20 20:25:00,106.375,106.42,106.35,106.355,501500000.0
2008-02-20 20:30:00,106.355,106.355,106.29,106.335,762600000.0
2008-02-20 20:35:00,106.335,106.385,106.335,106.365,862800000.0
2008-02-20 20:40:00,106.375,106.435,106.335,106.345,877700000.0
2008-02-20 20:45:00,106.345,106.425,106.34,106.425,551600000.0
2008-02-20 20:50:00,106.425,106.435,106.395,106.415,1280800000.0
2008-02-20 20:55:00,106.415,106.425,106.33,106.375,625000000.0
2008-02-20 21:00:00,106.375,106.445,106.185,106.365,995800000.0
2008-02-20 21:05:00,106.365,106.605,106.355,106.39,653400000.0
2008-02-20 21:10:00,106.385,106.455,106.295,106.355,855900000.0
2008-02-20 21:15:00,106.355,106.505,106.35,106.445,850900000.0
2008-02-20 21:20:00,106.445,106.495,106.35,106.46,947100000.0
2008-02-20 21:25:00,106.46,106.515,106.4,106.465,455700000.0
2008-02-20 21:30:00,106.465,106.57,106.425,106.505,794500000.0
2008-02-20 21:35:00,106.505,106.725,106.48,106.675,465300000.0
2008-02-20 21:40:00,106.675,106.72,106.615,106.69,315400000.0
2008-02-20 21:45:00,106.7,106.8,106.69,106.77,351400000.0
2008-02-20 21:50:00,106.765,106.8,106.735,106.77,561100000.0
2008-02-20 21:55:00,106.77,106.85,106.76,106.815,513100000.0
2008-02-20 22:00:00,106.815,106.83,106.705,106.725,259000000.0
2008-02-20 22:05:00,106.725,106.745,106.67,106.705,77900000.0
2008-02-20 22:10:00,106.705,106.825,106.705,106.785,170600000.0
2008-02-20 22:15:00,106.785,106.86,106.78,106.785,52200000.0
2008-02-20 22:20:00,106.785,106.84,106.76,106.77,66500000.0
2008-02-20 22:25:00,106.77,106.77,106.705,106.725,92900000.0
2008-02-20 22:30:00,106.725,106.765,106.705,106.745,59200000.0
2008-02-20 22:35:00,106.745,106.76,106.685,106.76,87400000.0
2008-02-20 22:40:00,106.76,106.795,106.725,106.725,38500000.0
2008-02-20 22:45:00,106.725,106.73,106.67,106.69,176800000.0
2008-02-20 22:50:00,106.69,106.74,106.69,106.735,50800000.0
2008-02-20 22:55:00,106.735,106.785,106.72,106.78,72400000.0
2008-02-20 23:00:00,106.78,106.8,106.745,106.795,51200000.0
2008-02-20 23:05:00,106.795,106.815,106.79,106.8,46900000.0
2008-02-20 23:10:00,106.8,106.8,106.74,106.77,56700000.0
2008-02-20 23:15:00,106.77,106.785,106.755,106.76,12000000.0
2008-02-20 23:20:00,106.745,106.76,106.695,106.72,118000000.0
2008-02-20 23:25:00,106.72,106.76,106.72,106.755,40900000.0
2008-02-20 23:30:00,106.755,106.78,106.725,106.745,107700000.0
2008-02-20 23:35:00,106.745,106.755,106.695,106.735,77100000.0
2008-02-20 23:40:00,106.74,106.775,106.74,106.77,86200000.0
2008-02-20 23:45:00,106.77,106.82,106.74,106.8,147700000.0
2008-02-20 23:50:00,106.81,106.81,106.78,106.785,18800000.0
2008-02-20 23:55:00,106.785,106.785,106.69,106.775,86800000.0
2008-02-21 00:00:00,106.7,106.7,106.65,106.67,1045600000.0
2008-02-21 00:05:00,106.67,106.7,106.65,106.65,1726200000.0
2008-02-21 00:10:00,106.65,106.73,106.65,106.72,321700000.0
2008-02-21 00:15:00,106.73,106.73,106.67,106.69,58100000.0
2008-02-21 00:20:00,106.69,106.72,106.69,106.71,24000000.0
2008-02-21 00:25:00,106.71,106.72,106.69,106.69,40300000.0
2008-02-21 00:30:00,106.69,106.72,106.69,106.71,91400000.0
2008-02-21 00:35:00,106.7,106.73,106.57,106.72,151300000.0
2008-02-21 00:40:00,106.59,106.735,106.57,106.7,364000000.0
2008-02-21 00:45:00,106.695,106.72,106.64,106.68,354700000.0
2008-02-21 00:50:00,106.675,106.73,106.67,106.715,172600000.0
2008-02-21 00:55:00,106.715,106.715,106.63,106.685,106000000.0
2008-02-21 01:00:00,106.685,106.72,106.68,106.705,449700000.0
2008-02-21 01:05:00,106.705,106.73,106.7,106.72,58000000.0
2008-02-21 01:10:00,106.72,106.735,106.68,106.7,164200000.0
2008-02-21 01:15:00,106.7,106.715,106.67,106.715,37500000.0
2008-02-21 01:20:00,106.72,106.735,106.68,106.705,311700000.0
2008-02-21 01:25:00,106.705,106.705,106.62,106.62,418200000.0
2008-02-21 01:30:00,106.62,106.62,106.53,106.54,870500000.0
2008-02-21 01:35:00,106.54,106.6,106.54,106.59,149000000.0
2008-02-21 01:40:00,106.59,106.65,106.585,106.585,293800000.0
2008-02-21 01:45:00,106.585,106.61,106.56,106.6,359400000.0
2008-02-21 01:50:00,106.6,106.63,106.59,106.61,134900000.0
2008-02-21 01:55:00,106.61,106.7,106.59,106.665,921600000.0
2008-02-21 02:00:00,106.665,106.71,106.65,106.66,169700000.0
2008-02-21 02:05:00,106.66,106.72,106.66,106.705,228500000.0
2008-02-21 02:10:00,106.705,106.705,106.655,106.67,761600000.0
2008-02-21 02:15:00,106.67,106.68,106.615,106.635,380000000.0
2008-02-21 02:20:00,106.635,106.67,106.63,106.665,97800000.0
2008-02-21 02:25:00,106.665,106.725,106.665,106.705,197900000.0
2008-02-21 02:30:00,106.7,106.74,106.685,106.71,163700000.0
2008-02-21 02:35:00,106.71,106.75,106.7,106.73,45000000.0
2008-02-21 02:40:00,106.73,106.76,106.72,106.74,244400000.0
2008-02-21 02:45:00,106.74,106.75,106.725,106.74,370300000.0
2008-02-21 02:50:00,106.74,106.75,106.7,106.71,241800000.0
2008-02-21 02:55:00,106.71,106.74,106.7,106.71,140600000.0
2008-02-21 03:00:00,106.71,106.72,106.67,106.685,358800000.0
2008-02-21 03:05:00,106.685,106.74,106.675,106.73,202200000.0
2008-02-21 03:10:00,106.73,106.78,106.73,106.76,237200000.0
2008-02-21 03:15:00,106.76,106.77,106.75,106.76,212400000.0
2008-02-21 03:20:00,106.76,106.79,106.75,106.79,124800000.0
2008-02-21 03:25:00,106.79,106.84,106.78,106.84,203000000.0
2008-02-21 03:30:00,106.84,106.85,106.81,106.82,83700000.0
2008-02-21 03:35:00,106.82,106.83,106.8,106.8,35600000.0
2008-02-21 03:40:00,106.8,106.81,106.77,106.78,89900000.0
2008-02-21 03:45:00,106.78,106.81,106.775,106.79,128100000.0
2008-02-21 03:50:00,106.79,106.8,106.77,106.79,72700000.0
2008-02-21 03:55:00,106.79,106.8,106.78,106.8,44500000.0
2008-02-21 04:00:00,106.8,106.81,106.77,106.78,67500000.0
2008-02-21 04:05:00,106.78,106.78,106.74,106.76,36000000.0
2008-02-21 04:10:00,106.76,106.76,106.715,106.715,58000000.0
2008-02-21 04:15:00,106.715,106.77,106.715,106.75,56700000.0
2008-02-21 04:20:00,106.74,106.75,106.71,106.715,116400000.0
2008-02-21 04:25:00,106.72,106.72,106.68,106.7,158200000.0
2008-02-21 04:30:00,106.7,106.71,106.67,106.71,78600000.0
2008-02-21 04:35:00,106.71,106.715,106.7,106.705,40800000.0
2008-02-21 04:40:00,106.705,106.73,106.67,106.67,86200000.0
2008-02-21 04:45:00,106.67,106.68,106.62,106.67,523900000.0
2008-02-21 04:50:00,106.67,106.74,106.67,106.715,320800000.0
2008-02-21 04:55:00,106.72,106.8,106.71,106.8,1464300000.0
2008-02-21 05:00:00,106.8,106.81,106.735,106.775,1134900000.0
2008-02-21 05:05:00,106.77,106.795,106.745,106.765,437400000.0
2008-02-21 05:10:00,106.765,106.765,106.7,106.72,218400000.0
2008-02-21 05:15:00,106.72,106.76,106.7,106.76,263100000.0
2008-02-21 05:20:00,106.76,106.76,106.715,106.735,417000000.0
2008-02-21 05:25:00,106.735,106.735,106.7,106.71,584400000.0
2008-02-21 05:30:00,106.705,106.705,106.655,106.675,448400000.0
2008-02-21 05:35:00,106.675,106.685,106.62,106.675,258900000.0
2008-02-21 05:40:00,106.685,106.7,106.675,106.685,200000000.0
2008-02-21 05:45:00,106.68,106.74,106.68,106.74,262600000.0
2008-02-21 05:50:00,106.74,106.79,106.725,106.765,747000000.0
2008-02-21 05:55:00,106.765,106.78,106.75,106.77,267100000.0
2008-02-21 06:00:00,106.77,106.82,106.76,106.82,632100000.0
2008-02-21 06:05:00,106.82,106.82,106.78,106.79,56600000.0
2008-02-21 06:10:00,106.79,106.82,106.77,106.8,41800000.0
2008-02-21 06:15:00,106.805,106.82,106.76,106.81,312400000.0
2008-02-21 06:20:00,106.81,106.865,106.81,106.85,389500000.0
2008-02-21 06:25:00,106.85,106.86,106.84,106.85,57000000.0
2008-02-21 06:30:00,106.85,106.87,106.81,106.81,82000000.0
2008-02-21 06:35:00,106.81,106.84,106.8,106.81,64200000.0
2008-02-21 06:40:00,106.81,106.85,106.8,106.84,51600000.0
2008-02-21 06:45:00,106.84,106.85,106.795,106.82,88200000.0
2008-02-21 06:50:00,106.82,106.82,106.78,106.78,532500000.0
2008-02-21 06:55:00,106.78,106.8,106.775,106.79,156200000.0
2008-02-21 07:00:00,106.79,106.83,106.78,106.83,220000000.0
2008-02-21 07:05:00,106.83,106.87,106.81,106.86,224800000.0
2008-02-21 07:10:00,106.86,106.88,106.86,106.86,599400000.0
2008-02-21 07:15:00,106.86,106.865,106.855,106.86,614900000.0
2008-02-21 07:20:00,106.86,106.96,106.855,106.93,594800000.0
2008-02-21 07:25:00,106.94,107.01,106.93,106.96,128200000.0
2008-02-21 07:30:00,106.96,107.01,106.92,106.99,253900000.0
2008-02-21 07:35:00,106.99,106.99,106.96,106.97,75000000.0
2008-02-21 07:40:00,106.97,106.98,106.94,106.95,42400000.0
2008-02-21 07:45:00,106.95,106.98,106.95,106.97,32400000.0
2008-02-21 07:50:00,106.97,106.98,106.97,106.97,46000000.0
2008-02-21 07:55:00,106.97,107.21,106.965,107.11,835900000.0
2008-02-21 08:00:00,107.11,107.2,107.1,107.185,408300000.0
2008-02-21 08:05:00,107.185,107.26,107.16,107.24,329900000.0
2008-02-21 08:10:00,107.24,107.25,107.17,107.195,224000000.0
2008-02-21 08:15:00,107.195,107.195,107.09,107.1,155600000.0
2008-02-21 08:20:00,107.1,107.12,107.07,107.09,173300000.0
2008-02-21 08:25:00,107.09,107.18,107.09,107.145,185400000.0
2008-02-21 08:30:00,107.15,107.165,107.095,107.1,135800000.0
2008-02-21 08:35:00,107.1,107.1,107.07,107.09,99700000.0
2008-02-21 08:40:00,107.09,107.11,106.965,106.985,292800000.0
2008-02-21 08:45:00,106.985,106.985,106.705,106.915,628700000.0
2008-02-21 08:50:00,106.915,106.955,106.89,106.9,170400000.0
2008-02-21 08:55:00,106.9,106.92,106.815,106.83,201900000.0
2008-02-21 09:00:00,106.83,106.84,106.69,106.705,272800000.0
2008-02-21 09:05:00,106.705,106.81,106.665,106.76,345200000.0
2008-02-21 09:10:00,106.76,106.86,106.74,106.82,255100000.0
2008-02-21 09:15:00,106.82,106.87,106.8,106.855,151600000.0
2008-02-21 09:20:00,106.855,106.9,106.77,106.77,194100000.0
2008-02-21 09:25:00,106.77,106.81,106.71,106.76,121500000.0
2008-02-21 09:30:00,106.76,106.77,106.7,106.75,105400000.0
2008-02-21 09:35:00,106.75,106.76,106.71,106.725,108200000.0
2008-02-21 09:40:00,106.72,106.775,106.71,106.765,184900000.0
2008-02-21 09:45:00,106.765,106.805,106.74,106.8,176900000.0
2008-02-21 09:50:00,106.8,106.81,106.68,106.68,214600000.0
2008-02-21 09:55:00,106.685,106.77,106.665,106.745,163700000.0
2008-02-21 10:00:00,106.735,106.74,106.63,106.65,133600000.0
2008-02-21 10:05:00,106.65,106.705,106.63,106.705,167500000.0
2008-02-21 10:10:00,106.705,106.75,106.665,106.68,140500000.0
2008-02-21 10:15:00,106.68,106.7,106.64,106.675,107300000.0
2008-02-21 10:20:00,106.67,106.7,106.57,106.62,192100000.0
2008-02-21 10:25:00,106.625,106.66,106.615,106.66,132400000.0
2008-02-21 10:30:00,106.66,106.67,106.62,106.67,157900000.0
2008-02-21 10:35:00,106.67,106.69,106.61,106.65,212700000.0
2008-02-21 10:40:00,106.645,106.705,106.63,106.64,193000000.0
2008-02-21 10:45:00,106.64,106.83,106.64,106.81,207100000.0
2008-02-21 10:50:00,106.81,106.88,106.785,106.79,218100000.0
2008-02-21 10:55:00,106.79,106.86,106.745,106.77,172200000.0
2008-02-21 11:00:00,106.77,106.89,106.71,106.85,344600000.0
2008-02-21 11:05:00,106.85,106.875,106.79,106.865,185200000.0
2008-02-21 11:10:00,106.865,106.9,106.835,106.89,261500000.0
2008-02-21 11:15:00,106.89,106.96,106.885,106.935,185000000.0
2008-02-21 11:20:00,106.935,106.95,106.88,106.935,217600000.0
2008-02-21 11:25:00,106.935,106.98,106.8,106.84,351200000.0
2008-02-21 11:30:00,106.84,107.06,106.825,107.01,303400000.0
2008-02-21 11:35:00,107.01,107.01,106.9,106.965,166600000.0
2008-02-21 11:40:00,106.965,106.98,106.88,106.89,324500000.0
2008-02-21 11:45:00,106.89,106.915,106.765,106.8,236500000.0
2008-02-21 11:50:00,106.815,106.87,106.805,106.86,180500000.0
2008-02-21 11:55:00,106.86,106.93,106.845,106.92,144100000.0
2008-02-21 12:00:00,106.92,106.945,106.86,106.905,233800000.0
2008-02-21 12:05:00,106.905,106.98,106.9,106.915,222000000.0
2008-02-21 12:10:00,106.915,106.94,106.875,106.91,137500000.0
2008-02-21 12:15:00,106.91,106.945,106.86,106.86,103300000.0
2008-02-21 12:20:00,106.86,106.86,106.705,106.72,175700000.0
2008-02-21 12:25:00,106.72,106.775,106.71,106.76,149000000.0
2008-02-21 12:30:00,106.76,106.785,106.74,106.77,102000000.0
2008-02-21 12:35:00,106.765,106.815,106.69,106.72,123600000.0
2008-02-21 12:40:00,106.72,106.755,106.67,106.71,124500000.0
2008-02-21 12:45:00,106.71,106.84,106.69,106.83,182600000.0
2008-02-21 12:50:00,106.83,106.93,106.83,106.895,146400000.0
2008-02-21 12:55:00,106.895,107.01,106.87,106.87,128900000.0
2008-02-21 13:00:00,106.87,107.03,106.855,107.0,144900000.0
2008-02-21 13:05:00,107.0,107.005,106.94,106.96,113400000.0
2008-02-21 13:10:00,106.96,106.98,106.9,106.9,135700000.0
2008-02-21 13:15:00,106.9,106.925,106.89,106.905,126600000.0
2008-02-21 13:20:00,106.905,106.93,106.88,106.88,131700000.0
2008-02-21 13:25:00,106.88,106.94,106.87,106.9,149000000.0
2008-02-21 13:30:00,106.9,106.92,106.875,106.905,168600000.0
2008-02-21 13:35:00,106.9,106.98,106.895,106.97,118400000.0
2008-02-21 13:40:00,106.97,106.99,106.88,106.905,156100000.0
2008-02-21 13:45:00,106.905,106.96,106.89,106.95,115800000.0
2008-02-21 13:50:00,106.95,106.95,106.82,106.82,104800000.0
2008-02-21 13:55:00,106.82,106.85,106.725,106.725,203800000.0
2008-02-21 14:00:00,106.725,106.805,106.615,106.765,352200000.0
2008-02-21 14:05:00,106.77,106.805,106.73,106.78,81500000.0
2008-02-21 14:10:00,106.78,106.83,106.77,106.81,84400000.0
2008-02-21 14:15:00,106.815,106.875,106.795,106.83,104300000.0
2008-02-21 14:20:00,106.82,106.89,106.81,106.84,180200000.0
2008-02-21 14:25:00,106.845,106.875,106.815,106.87,77000000.0
2008-02-21 14:30:00,106.875,106.96,106.87,106.95,124400000.0
2008-02-21 14:35:00,106.955,106.985,106.94,106.98,91100000.0
2008-02-21 14:40:00,106.98,107.005,106.96,106.97,105700000.0
2008-02-21 14:45:00,106.97,106.97,106.835,106.865,129800000.0
2008-02-21 14:50:00,106.865,106.945,106.845,106.88,98400000.0
2008-02-21 14:55:00,106.88,106.925,106.875,106.88,124600000.0
2008-02-21 15:00:00,106.885,106.91,106.795,106.905,167000000.0
2008-02-21 15:05:00,106.905,106.92,106.8,106.8,106200000.0
2008-02-21 15:10:00,106.805,106.83,106.7,106.73,159000000.0
2008-02-21 15:15:00,106.73,106.73,106.62,106.68,188100000.0
2008-02-21 15:20:00,106.68,106.715,106.56,106.7,279900000.0
2008-02-21 15:25:00,106.7,106.84,106.665,106.795,1081700000.0
2008-02-21 15:30:00,106.795,106.895,106.745,106.815,480500000.0
2008-02-21 15:35:00,106.815,106.82,106.705,106.75,324100000.0
2008-02-21 15:40:00,106.75,106.82,106.725,106.805,307700000.0
2008-02-21 15:45:00,106.805,106.84,106.73,106.78,256800000.0
2008-02-21 15:50:00,106.77,106.82,106.725,106.79,249900000.0
2008-02-21 15:55:00,106.79,106.8,106.705,106.74,151600000.0
2008-02-21 16:00:00,106.74,106.77,106.71,106.72,172800000.0
2008-02-21 16:05:00,106.72,106.72,106.61,106.64,244300000.0
2008-02-21 16:10:00,106.64,106.67,106.6,106.645,198900000.0
2008-02-21 16:15:00,106.645,106.695,106.63,106.685,211100000.0
2008-02-21 16:20:00,106.685,106.72,106.675,106.695,192400000.0
2008-02-21 16:25:00,106.695,106.71,106.59,106.655,172300000.0
2008-02-21 16:30:00,106.66,106.72,106.64,106.665,183000000.0
2008-02-21 16:35:00,106.665,106.75,106.645,106.74,258000000.0
2008-02-21 16:40:00,106.74,106.845,106.74,106.82,220500000.0
2008-02-21 16:45:00,106.82,106.85,106.765,106.78,175700000.0
2008-02-21 16:50:00,106.78,106.795,106.75,106.785,127500000.0
2008-02-21 16:55:00,106.785,106.79,106.65,106.655,559300000.0
2008-02-21 17:00:00,106.655,106.67,106.32,106.32,747300000.0
2008-02-21 17:05:00,106.32,106.41,106.265,106.35,335500000.0
2008-02-21 17:10:00,106.35,106.42,106.33,106.4,280000000.0
2008-02-21 17:15:00,106.4,106.475,106.385,106.45,275000000.0
2008-02-21 17:20:00,106.45,106.47,106.405,106.415,243500000.0
2008-02-21 17:25:00,106.415,106.425,106.285,106.34,317000000.0
2008-02-21 17:30:00,106.34,106.35,106.27,106.33,370300000.0
2008-02-21 17:35:00,106.33,106.33,106.25,106.31,224300000.0
2008-02-21 17:40:00,106.3,106.3,106.155,106.165,330200000.0
2008-02-21 17:45:00,106.165,106.2,106.13,106.19,310300000.0
2008-02-21 17:50:00,106.195,106.265,106.105,106.13,290500000.0
2008-02-21 17:55:00,106.125,106.215,106.08,106.17,300400000.0
2008-02-21 18:00:00,106.16,106.275,106.16,106.24,268900000.0
2008-02-21 18:05:00,106.24,106.465,106.215,106.43,292700000.0
2008-02-21 18:10:00,106.43,106.65,106.345,106.61,304600000.0
2008-02-21 18:15:00,106.61,106.625,106.53,106.56,237700000.0
2008-02-21 18:20:00,106.56,106.56,106.43,106.43,224100000.0
2008-02-21 18:25:00,106.43,106.58,106.38,106.56,321400000.0
2008-02-21 18:30:00,106.56,106.67,106.55,106.59,310000000.0
2008-02-21 18:35:00,106.59,106.65,106.58,106.62,204700000.0
2008-02-21 18:40:00,106.62,106.925,106.62,106.73,353000000.0
2008-02-21 18:45:00,106.73,106.77,106.62,106.695,428600000.0
2008-02-21 18:50:00,106.69,106.795,106.66,106.765,311300000.0
2008-02-21 18:55:00,106.77,106.79,106.64,106.69,233200000.0
2008-02-21 19:00:00,106.69,106.72,106.61,106.62,276400000.0
2008-02-21 19:05:00,106.62,106.635,106.555,106.56,253100000.0
2008-02-21 19:10:00,106.56,106.615,106.44,106.61,286600000.0
2008-02-21 19:15:00,106.61,106.615,106.47,106.48,316200000.0
2008-02-21 19:20:00,106.48,106.48,106.33,106.375,233300000.0
2008-02-21 19:25:00,106.375,106.38,106.15,106.16,279700000.0
2008-02-21 19:30:00,106.165,106.28,106.09,106.135,291900000.0
2008-02-21 19:35:00,106.135,106.32,106.1,106.3,240700000.0
2008-02-21 19:40:00,106.3,106.425,106.295,106.395,232900000.0
2008-02-21 19:45:00,106.395,106.42,106.29,106.295,174800000.0
2008-02-21 19:50:00,106.29,106.345,106.265,106.34,205100000.0
2008-02-21 19:55:00,106.34,106.405,106.325,106.33,202600000.0
2008-02-21 20:00:00,106.325,106.375,106.3,106.315,237700000.0
2008-02-21 20:05:00,106.315,106.34,106.25,106.29,150700000.0
2008-02-21 20:10:00,106.29,106.295,105.995,106.04,362300000.0
2008-02-21 20:15:00,106.04,106.32,106.04,106.28,204500000.0
2008-02-21 20:20:00,106.28,106.39,106.215,106.31,197700000.0
2008-02-21 20:25:00,106.31,106.33,106.24,106.32,149100000.0
2008-02-21 20:30:00,106.32,106.32,106.01,106.09,246800000.0
2008-02-21 20:35:00,106.09,106.1,105.84,105.97,256900000.0
2008-02-21 20:40:00,105.97,106.035,105.86,106.01,310200000.0
2008-02-21 20:45:00,106.01,106.04,105.95,106.01,170300000.0
2008-02-21 20:50:00,106.01,106.07,105.97,106.06,136900000.0
2008-02-21 20:55:00,106.06,106.09,106.03,106.035,168300000.0
2008-02-21 21:00:00,106.035,106.14,106.02,106.08,134900000.0
2008-02-21 21:05:00,106.08,106.09,106.03,106.035,77700000.0
2008-02-21 21:10:00,106.035,106.075,105.96,106.0,193000000.0
2008-02-21 21:15:00,106.0,106.05,105.935,106.005,173600000.0
2008-02-21 21:20:00,106.0,106.13,106.0,106.13,210400000.0
2008-02-21 21:25:00,106.13,106.185,106.125,106.185,205400000.0
2008-02-21 21:30:00,106.185,106.22,106.145,106.185,152400000.0
2008-02-21 21:35:00,106.185,106.21,106.16,106.16,169600000.0
2008-02-21 21:40:00,106.16,106.22,106.1,106.205,184000000.0
2008-02-21 21:45:00,106.205,106.22,106.16,106.2,149600000.0
2008-02-21 21:50:00,106.2,106.225,106.18,106.185,98600000.0
2008-02-21 21:55:00,106.19,106.245,106.15,106.175,152200000.0
2008-02-21 22:00:00,106.175,106.195,106.07,106.145,211700000.0
2008-02-21 22:05:00,106.145,106.15,106.08,106.14,157300000.0
2008-02-21 22:10:00,106.14,106.18,106.08,106.17,156800000.0
2008-02-21 22:15:00,106.17,106.19,106.145,106.17,157800000.0
2008-02-21 22:20:00,106.17,106.23,106.17,106.205,152400000.0
2008-02-21 22:25:00,106.205,106.215,106.095,106.095,220200000.0
2008-02-21 22:30:00,106.095,106.17,106.09,106.17,111800000.0
2008-02-21 22:35:00,106.17,106.245,106.115,106.115,150300000.0
2008-02-21 22:40:00,106.115,106.115,105.985,106.06,192100000.0
2008-02-21 22:45:00,106.06,106.1,106.03,106.085,139300000.0
2008-02-21 22:50:00,106.085,106.1,106.025,106.04,157700000.0
2008-02-21 22:55:00,106.04,106.13,106.01,106.08,150600000.0
2008-02-21 23:00:00,106.09,106.11,106.04,106.045,146200000.0
2008-02-21 23:05:00,106.045,106.085,106.035,106.08,79300000.0
2008-02-21 23:10:00,106.08,106.105,106.045,106.1,90800000.0
2008-02-21 23:15:00,106.1,106.13,106.08,106.13,52700000.0
2008-02-21 23:20:00,106.12,106.13,106.075,106.1,73500000.0
2008-02-21 23:25:00,106.1,106.11,106.07,106.11,56000000.0
2008-02-21 23:30:00,106.1,106.16,106.095,106.15,81000000.0
2008-02-21 23:35:00,106.155,106.205,106.135,106.2,74900000.0
2008-02-21 23:40:00,106.195,106.215,106.16,106.18,58000000.0
2008-02-21 23:45:00,106.185,106.205,106.175,106.195,66500000.0
2008-02-21 23:50:00,106.19,106.2,106.19,106.2,25300000.0
2008-02-21 23:55:00,106.2,106.205,106.195,106.195,64800000.0
2008-02-22 00:00:00,106.17,106.19,106.09,106.13,332000000.0
2008-02-22 00:05:00,106.13,106.15,106.09,106.12,59400000.0
2008-02-22 00:10:00,106.12,106.12,106.06,106.07,143800000.0
2008-02-22 00:15:00,106.12,106.125,106.055,106.065,350400000.0
2008-02-22 00:20:00,106.065,106.11,106.06,106.075,20500000.0
2008-02-22 00:25:00,106.075,106.105,106.075,106.095,204700000.0
2008-02-22 00:30:00,106.095,106.095,106.06,106.07,51500000.0
2008-02-22 00:35:00,106.1,106.145,106.1,106.135,140500000.0
2008-02-22 00:40:00,106.135,106.14,106.105,106.13,299500000.0
2008-02-22 00:45:00,106.135,106.155,106.105,106.105,289100000.0
2008-02-22 00:50:00,106.105,106.105,106.08,106.105,458800000.0
2008-02-22 00:55:00,106.105,106.105,106.035,106.06,1139600000.0
2008-02-22 01:00:00,106.06,106.1,106.06,106.075,1501600000.0
2008-02-22 01:05:00,106.075,106.095,106.035,106.05,1350400000.0
2008-02-22 01:10:00,106.05,106.08,106.04,106.08,497300000.0
2008-02-22 01:15:00,106.08,106.105,106.05,106.105,1087600000.0
2008-02-22 01:20:00,106.105,106.115,106.09,106.095,185600000.0
2008-02-22 01:25:00,106.095,106.105,106.08,106.09,231900000.0
2008-02-22 01:30:00,106.09,106.095,106.055,106.085,321200000.0
2008-02-22 01:35:00,106.085,106.15,106.085,106.15,294800000.0
2008-02-22 01:40:00,106.15,106.155,106.125,106.125,208500000.0
2008-02-22 01:45:00,106.125,106.165,106.1,106.165,229700000.0
2008-02-22 01:50:00,106.17,106.24,106.165,106.215,735500000.0
2008-02-22 01:55:00,106.215,106.225,106.175,106.185,272300000.0
2008-02-22 02:00:00,106.185,106.19,106.15,106.165,209600000.0
2008-02-22 02:05:00,106.165,106.175,106.16,106.16,245100000.0
2008-02-22 02:10:00,106.16,106.175,106.15,106.165,81100000.0
2008-02-22 02:15:00,106.165,106.195,106.15,106.19,243300000.0
2008-02-22 02:20:00,106.19,106.215,106.17,106.18,797100000.0
2008-02-22 02:25:00,106.18,106.24,106.18,106.23,1104200000.0
2008-02-22 02:30:00,106.23,106.31,106.225,106.27,1760600000.0
2008-02-22 02:35:00,106.27,106.29,106.25,106.27,875400000.0
2008-02-22 02:40:00,106.27,106.27,106.26,106.27,743100000.0
2008-02-22 02:45:00,106.27,106.27,106.25,106.25,708900000.0
2008-02-22 02:50:00,106.25,106.28,106.22,106.26,748600000.0
2008-02-22 02:55:00,106.26,106.27,106.2,106.24,870900000.0
2008-02-22 03:00:00,106.24,106.26,106.22,106.25,1739800000.0
2008-02-22 03:05:00,106.25,106.27,106.18,106.18,923800000.0
2008-02-22 03:10:00,106.18,106.185,106.15,106.16,1142000000.0
2008-02-22 03:15:00,106.16,106.18,106.15,106.17,859800000.0
2008-02-22 03:20:00,106.18,106.23,106.18,106.2,558400000.0
2008-02-22 03:25:00,106.2,106.2,106.14,106.14,354900000.0
2008-02-22 03:30:00,106.14,106.16,106.11,106.16,432800000.0
2008-02-22 03:35:00,106.16,106.22,106.14,106.21,651300000.0
2008-02-22 03:40:00,106.21,106.21,106.18,106.19,21800000.0
2008-02-22 03:45:00,106.19,106.19,106.15,106.15,142200000.0
2008-02-22 03:50:00,106.15,106.18,106.12,106.17,216900000.0
2008-02-22 03:55:00,106.17,106.26,106.16,106.22,930500000.0
2008-02-22 04:00:00,106.22,106.225,106.16,106.18,1580900000.0
2008-02-22 04:05:00,106.18,106.205,106.16,106.2,234600000.0
2008-02-22 04:10:00,106.2,106.205,106.145,106.15,555800000.0
2008-02-22 04:15:00,106.15,106.155,106.085,106.115,1015500000.0
2008-02-22 04:20:00,106.115,106.13,106.1,106.12,820300000.0
2008-02-22 04:25:00,106.12,106.13,106.1,106.13,558300000.0
2008-02-22 04:30:00,106.13,106.17,106.095,106.095,1858800000.0
2008-02-22 04:35:00,106.095,106.14,106.09,106.13,1264700000.0
2008-02-22 04:40:00,106.13,106.14,106.05,106.11,663300000.0
2008-02-22 04:45:00,106.11,106.14,106.08,106.14,529900000.0
2008-02-22 04:50:00,106.14,106.165,106.14,106.15,438000000.0
2008-02-22 04:55:00,106.15,106.19,106.15,106.19,398700000.0
2008-02-22 05:00:00,106.19,106.2,106.16,106.16,499700000.0
2008-02-22 05:05:00,106.16,106.22,106.16,106.21,500100000.0
2008-02-22 05:10:00,106.21,106.21,106.15,106.165,233100000.0
2008-02-22 05:15:00,106.165,106.165,106.145,106.16,1040600000.0
2008-02-22 05:20:00,106.155,106.17,106.15,106.16,302800000.0
2008-02-22 05:25:00,106.16,106.18,106.14,106.16,379800000.0
2008-02-22 05:30:00,106.16,106.21,106.15,106.21,162800000.0
2008-02-22 05:35:00,106.21,106.22,106.18,106.2,216600000.0
2008-02-22 05:40:00,106.2,106.21,106.17,106.21,35600000.0
2008-02-22 05:45:00,106.21,106.25,106.21,106.21,71100000.0
2008-02-22 05:50:00,106.21,106.23,106.15,106.17,1078500000.0
2008-02-22 05:55:00,106.17,106.245,106.16,106.23,544500000.0
2008-02-22 06:00:00,106.23,106.26,106.17,106.22,350700000.0
2008-02-22 06:05:00,106.22,106.29,106.2,106.205,1475900000.0
2008-02-22 06:10:00,106.205,106.205,106.19,106.195,843600000.0
2008-02-22 06:15:00,106.195,106.215,106.195,106.215,355400000.0
2008-02-22 06:20:00,106.21,106.24,106.21,106.23,199200000.0
2008-02-22 06:25:00,106.23,106.25,106.23,106.25,37200000.0
2008-02-22 06:30:00,106.25,106.27,106.24,106.26,46000000.0
2008-02-22 06:35:00,106.26,106.28,106.21,106.22,2042600000.0
2008-02-22 06:40:00,106.22,106.25,106.215,106.23,1759700000.0
2008-02-22 06:45:00,106.23,106.24,106.21,106.22,1067800000.0
2008-02-22 06:50:00,106.22,106.25,106.205,106.23,969000000.0
2008-02-22 06:55:00,106.23,106.26,106.21,106.26,912300000.0
2008-02-22 07:00:00,106.26,106.27,106.23,106.23,562000000.0
2008-02-22 07:05:00,106.23,106.26,106.22,106.23,1275600000.0
2008-02-22 07:10:00,106.23,106.23,106.22,106.23,387900000.0
2008-02-22 07:15:00,106.23,106.24,106.22,106.235,1106400000.0
2008-02-22 07:20:00,106.235,106.255,106.205,106.25,1498000000.0
2008-02-22 07:25:00,106.245,106.25,106.215,106.22,698600000.0
2008-02-22 07:30:00,106.225,106.24,106.22,106.22,487900000.0
2008-02-22 07:35:00,106.22,106.25,106.22,106.22,403500000.0
2008-02-22 07:40:00,106.22,106.24,106.22,106.23,107900000.0
2008-02-22 07:45:00,106.23,106.235,106.22,106.23,484900000.0
2008-02-22 07:50:00,106.23,106.24,106.2,106.2,126400000.0
2008-02-22 07:55:00,106.2,106.25,106.19,106.22,946100000.0
2008-02-22 08:00:00,106.22,106.29,106.22,106.28,1176000000.0
2008-02-22 08:05:00,106.28,106.33,106.27,106.29,731700000.0
2008-02-22 08:10:00,106.29,106.35,106.28,106.32,821000000.0
2008-02-22 08:15:00,106.32,106.32,106.265,106.29,1132700000.0
2008-02-22 08:20:00,106.29,106.3,106.275,106.275,55900000.0
2008-02-22 08:25:00,106.275,106.29,106.275,106.28,25600000.0
2008-02-22 08:30:00,106.28,106.29,106.18,106.19,167400000.0
2008-02-22 08:35:00,106.19,106.22,106.16,106.2,313200000.0
2008-02-22 08:40:00,106.2,106.24,106.19,106.2,163000000.0
2008-02-22 08:45:00,106.2,106.21,106.14,106.16,239100000.0
2008-02-22 08:50:00,106.165,106.21,106.165,106.17,522600000.0
2008-02-22 08:55:00,106.17,106.19,106.15,106.17,477500000.0
2008-02-22 09:00:00,106.17,106.22,106.15,106.15,465600000.0
2008-02-22 09:05:00,106.15,106.19,106.135,106.155,316600000.0
2008-02-22 09:10:00,106.155,106.165,106.13,106.16,668500000.0
2008-02-22 09:15:00,106.16,106.16,106.095,106.15,1141600000.0
2008-02-22 09:20:00,106.15,106.24,106.15,106.18,603400000.0
2008-02-22 09:25:00,106.18,106.19,106.165,106.17,282900000.0
2008-02-22 09:30:00,106.17,106.18,106.14,106.15,403200000.0
2008-02-22 09:35:00,106.15,106.15,106.07,106.08,200200000.0
2008-02-22 09:40:00,106.08,106.09,106.03,106.09,182600000.0
2008-02-22 09:45:00,106.09,106.1,105.995,106.0,144500000.0
2008-02-22 09:50:00,106.0,106.08,105.99,106.03,356700000.0
2008-02-22 09:55:00,106.03,106.055,105.985,106.04,481800000.0
2008-02-22 10:00:00,106.04,106.04,105.9,105.91,208700000.0
2008-02-22 10:05:00,105.905,105.94,105.855,105.9,391600000.0
2008-02-22 10:10:00,105.9,105.98,105.85,105.925,650500000.0
2008-02-22 10:15:00,105.925,106.01,105.925,105.96,263800000.0
2008-02-22 10:20:00,105.96,106.02,105.94,106.01,197700000.0
2008-02-22 10:25:00,106.01,106.07,105.98,105.99,149800000.0
2008-02-22 10:30:00,105.99,106.06,105.98,106.0,198300000.0
2008-02-22 10:35:00,106.0,106.03,105.94,106.02,374300000.0
2008-02-22 10:40:00,106.02,106.06,105.99,106.04,151200000.0
2008-02-22 10:45:00,106.045,106.06,105.985,106.02,207600000.0
2008-02-22 10:50:00,106.02,106.07,106.015,106.05,154300000.0
2008-02-22 10:55:00,106.05,106.12,106.05,106.09,127400000.0
2008-02-22 11:00:00,106.09,106.19,106.07,106.16,206200000.0
2008-02-22 11:05:00,106.16,106.18,106.085,106.16,337099999.0
2008-02-22 11:10:00,106.16,106.16,106.035,106.08,319100000.0
2008-02-22 11:15:00,106.08,106.08,105.99,106.0,375900000.0
2008-02-22 11:20:00,106.0,106.06,106.0,106.03,371600000.0
2008-02-22 11:25:00,106.03,106.07,105.94,105.96,194500000.0
2008-02-22 11:30:00,105.96,106.0,105.8,105.82,244900000.0
2008-02-22 11:35:00,105.8,105.86,105.78,105.85,127100000.0
2008-02-22 11:40:00,105.85,105.93,105.815,105.82,261500000.0
2008-02-22 11:45:00,105.82,105.85,105.8,105.84,136200000.0
2008-02-22 11:50:00,105.84,105.95,105.82,105.95,135400000.0
2008-02-22 11:55:00,105.95,105.98,105.8,105.8,231300000.0
2008-02-22 12:00:00,105.8,105.88,105.775,105.875,243000000.0
2008-02-22 12:05:00,105.875,105.935,105.86,105.865,250100000.0
2008-02-22 12:10:00,105.865,105.89,105.82,105.82,193700000.0
2008-02-22 12:15:00,105.82,105.89,105.8,105.875,345000000.0
2008-02-22 12:20:00,105.875,105.91,105.82,105.85,144100000.0
2008-02-22 12:25:00,105.85,105.87,105.8,105.81,57100000.0
2008-02-22 12:30:00,105.81,105.88,105.79,105.86,96700000.0
2008-02-22 12:35:00,105.86,105.93,105.84,105.9,62600000.0
2008-02-22 12:40:00,105.9,105.9,105.83,105.86,59200000.0
2008-02-22 12:45:00,105.86,105.88,105.835,105.865,210700000.0
2008-02-22 12:50:00,105.86,105.88,105.85,105.88,119400000.0
2008-02-22 12:55:00,105.88,105.89,105.82,105.83,119700000.0
2008-02-22 13:00:00,105.83,105.83,105.715,105.735,276700000.0
2008-02-22 13:05:00,105.735,105.88,105.72,105.85,321100000.0
2008-02-22 13:10:00,105.85,105.87,105.775,105.86,165000000.0
2008-02-22 13:15:00,105.86,105.86,105.795,105.81,183700000.0
2008-02-22 13:20:00,105.81,105.91,105.76,105.87,226900000.0
2008-02-22 13:25:00,105.87,106.095,105.85,106.06,270400000.0
2008-02-22 13:30:00,106.06,106.06,105.97,106.01,218900000.0
2008-02-22 13:35:00,106.01,106.02,105.97,105.97,104300000.0
2008-02-22 13:40:00,105.97,106.08,105.94,106.08,221000000.0
2008-02-22 13:45:00,106.08,106.22,106.07,106.14,264100000.0
2008-02-22 13:50:00,106.14,106.15,105.99,106.0,188900000.0
2008-02-22 13:55:00,106.0,106.07,105.97,106.05,131600000.0
2008-02-22 14:00:00,106.05,106.06,105.945,105.96,200100000.0
2008-02-22 14:05:00,105.96,106.0,105.855,105.975,472100000.0
2008-02-22 14:10:00,105.975,106.025,105.97,106.025,113100000.0
2008-02-22 14:15:00,106.025,106.04,105.94,105.94,175400000.0
2008-02-22 14:20:00,105.94,106.0,105.93,105.99,240900000.0
2008-02-22 14:25:00,105.995,106.0,105.96,105.99,106800000.0
2008-02-22 14:30:00,105.99,105.99,105.935,105.94,167400000.0
2008-02-22 14:35:00,105.94,105.97,105.92,105.93,62200000.0
2008-02-22 14:40:00,105.93,106.05,105.915,106.05,112700000.0
2008-02-22 14:45:00,106.05,106.07,106.03,106.03,108500000.0
2008-02-22 14:50:00,106.03,106.04,105.99,105.99,136100000.0
2008-02-22 14:55:00,105.99,106.0,105.91,105.94,257200000.0
2008-02-22 15:00:00,105.94,105.94,105.83,105.85,390100000.0
2008-02-22 15:05:00,105.85,105.95,105.85,105.88,156200000.0
2008-02-22 15:10:00,105.88,105.89,105.785,105.845,335200000.0
2008-02-22 15:15:00,105.845,105.965,105.82,105.915,492600000.0
2008-02-22 15:20:00,105.92,105.945,105.89,105.925,407600000.0
2008-02-22 15:25:00,105.925,106.04,105.875,105.875,1000300000.0
2008-02-22 15:30:00,105.615,105.71,105.495,105.64,807800000.0
2008-02-22 15:35:00,105.64,105.74,105.51,105.72,558600000.0
2008-02-22 15:40:00,105.72,105.78,105.685,105.73,710500000.0
2008-02-22 15:45:00,105.73,105.765,105.625,105.66,415400000.0
2008-02-22 15:50:00,105.66,105.72,105.59,105.71,305600000.0
2008-02-22 15:55:00,105.71,105.75,105.63,105.75,340100000.0
2008-02-22 16:00:00,105.75,105.77,105.675,105.71,307400000.0
2008-02-22 16:05:00,105.71,105.8,105.71,105.76,228400000.0
2008-02-22 16:10:00,105.76,105.79,105.66,105.71,243900000.0
2008-02-22 16:15:00,105.71,105.72,105.57,105.59,289400000.0
2008-02-22 16:20:00,105.59,105.78,105.59,105.78,394800000.0
2008-02-22 16:25:00,105.78,105.82,105.74,105.75,260100000.0
2008-02-22 16:30:00,105.75,105.78,105.67,105.75,412100000.0
2008-02-22 16:35:00,105.75,105.84,105.72,105.73,349800000.0
2008-02-22 16:40:00,105.73,105.73,105.595,105.6,245100000.0
2008-02-22 16:45:00,105.6,105.71,105.565,105.68,380900000.0
2008-02-22 16:50:00,105.68,105.75,105.67,105.71,222600000.0
2008-02-22 16:55:00,105.71,105.725,105.635,105.69,290500000.0
2008-02-22 17:00:00,105.69,105.715,105.61,105.65,321200000.0
2008-02-22 17:05:00,105.65,105.65,105.55,105.625,303600000.0
2008-02-22 17:10:00,105.625,105.635,105.535,105.635,316500000.0
2008-02-22 17:15:00,105.635,105.67,105.53,105.62,377700000.0
2008-02-22 17:20:00,105.62,105.625,105.46,105.52,436600000.0
2008-02-22 17:25:00,105.52,105.56,105.495,105.52,297700000.0
2008-02-22 17:30:00,105.53,105.55,105.42,105.44,295900000.0
2008-02-22 17:35:00,105.44,105.48,105.39,105.41,253600000.0
2008-02-22 17:40:00,105.41,105.47,105.305,105.455,508200000.0
2008-02-22 17:45:00,105.455,105.52,105.405,105.49,425100000.0
2008-02-22 17:50:00,105.49,105.59,105.45,105.57,266200000.0
2008-02-22 17:55:00,105.57,105.63,105.49,105.54,471100000.0
2008-02-22 18:00:00,105.54,105.6,105.49,105.565,223600000.0
2008-02-22 18:05:00,105.56,105.57,105.51,105.54,239700000.0
2008-02-22 18:10:00,105.54,105.57,105.4,105.505,597800000.0
2008-02-22 18:15:00,105.505,105.59,105.495,105.54,198200000.0
2008-02-22 18:20:00,105.54,105.57,105.49,105.56,202100000.0
2008-02-22 18:25:00,105.56,105.6,105.54,105.55,218000000.0
2008-02-22 18:30:00,105.55,105.59,105.55,105.57,157700000.0
2008-02-22 18:35:00,105.57,105.64,105.55,105.61,263800000.0
2008-02-22 18:40:00,105.61,105.61,105.41,105.42,219400000.0
2008-02-22 18:45:00,105.42,105.5,105.405,105.44,272600000.0
2008-02-22 18:50:00,105.44,105.495,105.44,105.485,261700000.0
2008-02-22 18:55:00,105.485,105.505,105.31,105.31,434800000.0
2008-02-22 19:00:00,105.31,105.34,105.23,105.27,349000000.0
2008-02-22 19:05:00,105.27,105.29,105.23,105.25,256700000.0
2008-02-22 19:10:00,105.25,105.26,105.17,105.19,162400000.0
2008-02-22 19:15:00,105.19,105.23,105.19,105.21,193000000.0
2008-02-22 19:20:00,105.22,105.27,105.205,105.26,143600000.0
2008-02-22 19:25:00,105.27,105.37,105.25,105.37,306600000.0
2008-02-22 19:30:00,105.37,105.4,105.24,105.25,173300000.0
2008-02-22 19:35:00,105.25,105.31,105.22,105.25,195600000.0
2008-02-22 19:40:00,105.25,105.25,105.18,105.25,149900000.0
2008-02-22 19:45:00,105.25,105.29,105.22,105.24,177800000.0
2008-02-22 19:50:00,105.24,105.26,105.18,105.22,195500000.0
2008-02-22 19:55:00,105.22,105.23,105.155,105.165,151300000.0
2008-02-22 20:00:00,105.165,105.18,105.085,105.11,257200000.0
2008-02-22 20:05:00,105.11,105.15,105.11,105.12,105900000.0
2008-02-22 20:10:00,105.12,105.18,105.1,105.15,99700000.0
2008-02-22 20:15:00,105.15,105.19,105.095,105.12,185800000.0
2008-02-22 20:20:00,105.12,105.155,105.08,105.14,163200000.0
2008-02-22 20:25:00,105.14,105.16,105.08,105.12,230500000.0
2008-02-22 20:30:00,105.12,105.135,105.01,105.06,161000000.0
2008-02-22 20:35:00,105.06,105.17,105.05,105.12,236500000.0
2008-02-22 20:40:00,105.12,105.2,105.12,105.13,155600000.0
2008-02-22 20:45:00,105.13,105.225,105.11,105.225,438700000.0
2008-02-22 20:50:00,105.225,105.24,105.19,105.205,381600000.0
2008-02-22 20:55:00,105.205,105.29,105.205,105.23,199000000.0
2008-02-22 21:00:00,105.23,105.26,105.21,105.26,124600000.0
2008-02-22 21:05:00,105.255,105.27,105.22,105.27,118200000.0
2008-02-22 21:10:00,105.27,105.28,105.21,105.25,172000000.0
2008-02-22 21:15:00,105.25,105.28,105.215,105.28,121000000.0
2008-02-22 21:20:00,105.28,105.29,105.26,105.26,95600000.0
2008-02-22 21:25:00,105.26,105.295,105.25,105.28,121900000.0
2008-02-22 21:30:00,105.28,105.31,105.26,105.27,105200000.0
2008-02-22 21:35:00,105.27,105.31,105.27,105.3,98800000.0
2008-02-22 21:40:00,105.3,105.41,105.28,105.39,109400000.0
2008-02-22 21:45:00,105.39,105.4,105.365,105.385,118900000.0
2008-02-22 21:50:00,105.385,105.385,105.35,105.37,97900000.0
2008-02-22 21:55:00,105.37,105.39,105.29,105.3,183200000.0
2008-02-22 22:00:00,105.3,105.47,105.28,105.44,283400000.0
2008-02-22 22:05:00,105.44,105.48,105.43,105.46,125700000.0
2008-02-22 22:10:00,105.46,105.48,105.4,105.4,97500000.0
2008-02-22 22:15:00,105.4,105.4,105.285,105.3,200100000.0
2008-02-22 22:20:00,105.3,105.35,105.3,105.34,101800000.0
2008-02-22 22:25:00,105.34,105.455,105.33,105.445,104000000.0
2008-02-22 22:30:00,105.445,105.73,105.445,105.63,1007400000.0
2008-02-22 22:35:00,105.63,105.73,105.63,105.685,577200000.0
2008-02-22 22:40:00,105.685,105.8,105.655,105.73,729900000.0
2008-02-22 22:45:00,105.73,105.985,105.7,105.96,1174500000.0
2008-02-22 22:50:00,105.96,105.98,105.81,105.96,1398200001.0
2008-02-22 22:55:00,105.96,106.01,105.89,105.92,596500000.0
2008-02-22 23:00:00,105.92,105.95,105.9,105.93,338500000.0
2008-02-25 00:00:00,105.89,105.91,105.88,105.88,49500000.0
2008-02-25 00:05:00,105.87,105.9,105.86,105.9,49500000.0
2008-02-25 00:10:00,105.89,105.96,105.87,105.9,49500000.0
2008-02-25 00:15:00,105.91,105.97,105.86,105.91,49500000.0
2008-02-25 00:20:00,105.92,105.95,105.91,105.93,49500000.0
2008-02-25 00:25:00,105.91,105.94,105.9,105.94,39600000.0
2008-02-25 00:30:00,105.91,105.93,105.8,105.8,29700000.0
2008-02-25 00:35:00,105.8,105.81,105.8,105.805,39600000.0
2008-02-25 00:40:00,105.805,105.85,105.805,105.85,45700000.0
2008-02-25 00:45:00,105.85,105.875,105.835,105.87,48600000.0
2008-02-25 00:50:00,105.875,105.935,105.87,105.935,61800000.0
2008-02-25 00:55:00,105.94,105.945,105.885,105.885,49200000.0
2008-02-25 01:00:00,105.885,105.915,105.865,105.865,322300000.0
2008-02-25 01:05:00,105.865,105.905,105.855,105.9,1285800000.0
2008-02-25 01:10:00,105.9,105.965,105.88,105.91,1238000000.0
2008-02-25 01:15:00,105.91,105.97,105.865,105.92,2935600000.0
2008-02-25 01:20:00,105.92,105.95,105.915,105.93,1458600000.0
2008-02-25 01:25:00,105.93,105.94,105.905,105.93,532000000.0
2008-02-25 01:30:00,105.93,105.935,105.92,105.92,894500000.0
2008-02-25 01:35:00,105.92,105.97,105.92,105.96,1810700000.0
2008-02-25 01:40:00,105.96,106.045,105.96,106.005,2014300000.0
2008-02-25 01:45:00,106.005,106.045,106.005,106.035,735500000.0
2008-02-25 01:50:00,106.035,106.065,106.015,106.015,404800000.0
2008-02-25 01:55:00,106.015,106.06,105.97,106.04,356300000.0
2008-02-25 02:00:00,106.04,106.045,105.995,106.005,538500000.0
2008-02-25 02:05:00,106.005,106.05,106.005,106.04,214200000.0
2008-02-25 02:10:00,106.04,106.08,106.03,106.035,370200000.0
2008-02-25 02:15:00,106.035,106.07,106.03,106.07,116300000.0
2008-02-25 02:20:00,106.07,106.09,106.06,106.09,69600000.0
2008-02-25 02:25:00,106.09,106.12,106.07,106.08,410800000.0
2008-02-25 02:30:00,106.08,106.1,106.06,106.07,317000000.0
2008-02-25 02:35:00,106.07,106.105,106.05,106.09,659800000.0
2008-02-25 02:40:00,106.09,106.095,106.06,106.08,859100000.0
2008-02-25 02:45:00,106.08,106.14,106.08,106.14,693700000.0
2008-02-25 02:50:00,106.14,106.21,106.08,106.08,1245900000.0
2008-02-25 02:55:00,106.07,106.12,106.07,106.11,663600000.0
2008-02-25 03:00:00,106.11,106.11,106.065,106.065,1552500000.0
2008-02-25 03:05:00,106.065,106.07,106.05,106.06,996900000.0
2008-02-25 03:10:00,106.06,106.06,105.99,105.99,659100000.0
2008-02-25 03:15:00,105.99,106.1,105.99,106.08,1429500000.0
2008-02-25 03:20:00,106.08,106.16,106.045,106.14,1727400000.0
2008-02-25 03:25:00,106.14,106.15,106.07,106.07,979800000.0
2008-02-25 03:30:00,106.07,106.095,106.06,106.095,1322200000.0
2008-02-25 03:35:00,106.095,106.095,106.07,106.075,806300000.0
2008-02-25 03:40:00,106.075,106.09,106.075,106.075,1105500000.0
2008-02-25 03:45:00,106.075,106.09,106.07,106.07,1156000000.0
2008-02-25 03:50:00,106.07,106.08,106.05,106.05,627600000.0
2008-02-25 03:55:00,106.05,106.06,106.04,106.04,1105100000.0
2008-02-25 04:00:00,106.04,106.045,106.01,106.02,1501800000.0
2008-02-25 04:05:00,106.02,106.04,106.01,106.04,499200000.0
2008-02-25 04:10:00,106.05,106.05,106.01,106.04,912500000.0
2008-02-25 04:15:00,106.035,106.05,106.03,106.04,545100000.0
2008-02-25 04:20:00,106.04,106.05,106.03,106.045,160300000.0
2008-02-25 04:25:00,106.045,106.05,105.995,106.015,1273600000.0
2008-02-25 04:30:00,106.015,106.055,106.015,106.045,968000000.0
2008-02-25 04:35:00,106.05,106.05,106.02,106.04,1347500000.0
2008-02-25 04:40:00,106.04,106.045,106.015,106.04,1450100000.0
2008-02-25 04:45:00,106.04,106.06,106.04,106.05,401300000.0
2008-02-25 04:50:00,106.05,106.08,106.05,106.08,402700000.0
2008-02-25 04:55:00,106.08,106.11,106.07,106.09,599400000.0
2008-02-25 05:00:00,106.075,106.08,106.06,106.07,331400000.0
2008-02-25 05:05:00,106.07,106.07,106.055,106.06,495700000.0
2008-02-25 05:10:00,106.06,106.08,106.06,106.08,477800000.0
2008-02-25 05:15:00,106.08,106.08,106.065,106.07,708700000.0
2008-02-25 05:20:00,106.07,106.105,106.065,106.1,1150000000.0
2008-02-25 05:25:00,106.1,106.105,106.08,106.09,670600000.0
2008-02-25 05:30:00,106.09,106.1,106.07,106.07,559200000.0
2008-02-25 05:35:00,106.07,106.08,106.05,106.07,217400000.0
2008-02-25 05:40:00,106.07,106.07,106.05,106.06,174200000.0
2008-02-25 05:45:00,106.06,106.07,106.06,106.07,81000000.0
2008-02-25 05:50:00,106.07,106.07,106.06,106.06,94400000.0
2008-02-25 05:55:00,106.06,106.07,106.055,106.07,643800000.0
2008-02-25 06:00:00,106.07,106.07,106.05,106.05,37300000.0
2008-02-25 06:05:00,106.05,106.08,106.01,106.08,76400000.0
2008-02-25 06:10:00,106.08,106.09,106.08,106.08,32800000.0
2008-02-25 06:15:00,106.08,106.09,106.06,106.06,52400000.0
2008-02-25 06:20:00,106.06,106.07,106.05,106.05,81800000.0
2008-02-25 06:25:00,106.05,106.06,106.04,106.05,36400000.0
2008-02-25 06:30:00,106.05,106.05,106.04,106.05,21600000.0
2008-02-25 06:35:00,106.05,106.07,106.05,106.06,60200000.0
2008-02-25 06:40:00,106.06,106.08,106.06,106.07,43800000.0
2008-02-25 06:45:00,106.07,106.09,106.06,106.08,47800000.0
2008-02-25 06:50:00,106.08,106.09,106.055,106.08,162000000.0
2008-02-25 06:55:00,106.08,106.12,106.08,106.1,93200000.0
2008-02-25 07:00:00,106.1,106.12,106.08,106.09,278800000.0
2008-02-25 07:05:00,106.09,106.16,106.09,106.13,72800000.0
2008-02-25 07:10:00,106.13,106.14,106.12,106.13,124900000.0
2008-02-25 07:15:00,106.13,106.14,106.1,106.11,341200000.0
2008-02-25 07:20:00,106.11,106.14,106.1,106.14,150400000.0
2008-02-25 07:25:00,106.14,106.15,106.12,106.13,511900000.0
2008-02-25 07:30:00,106.125,106.13,106.11,106.12,262700000.0
2008-02-25 07:35:00,106.12,106.14,106.09,106.1,285500000.0
2008-02-25 07:40:00,106.1,106.12,106.09,106.11,435700000.0
2008-02-25 07:45:00,106.11,106.12,106.11,106.11,364500000.0
2008-02-25 07:50:00,106.11,106.13,106.09,106.12,143400000.0
2008-02-25 07:55:00,106.12,106.13,106.1,106.13,320400000.0
2008-02-25 08:00:00,106.13,106.16,106.12,106.14,943600000.0
2008-02-25 08:05:00,106.14,106.16,106.13,106.14,439400000.0
2008-02-25 08:10:00,106.14,106.18,106.14,106.16,119100000.0
2008-02-25 08:15:00,106.16,106.17,106.15,106.16,81200000.0
2008-02-25 08:20:00,106.16,106.16,106.13,106.13,276500000.0
2008-02-25 08:25:00,106.13,106.14,106.03,106.07,349100000.0
2008-02-25 08:30:00,106.07,106.11,106.05,106.07,199200000.0
2008-02-25 08:35:00,106.075,106.115,106.025,106.105,225800000.0
2008-02-25 08:40:00,106.105,106.15,106.08,106.1,183400000.0
2008-02-25 08:45:00,106.095,106.145,106.09,106.1,96100000.0
2008-02-25 08:50:00,106.1,106.12,106.09,106.1,70200000.0
2008-02-25 08:55:00,106.1,106.15,106.08,106.14,104100000.0
2008-02-25 09:00:00,106.14,106.14,106.05,106.09,170200000.0
2008-02-25 09:05:00,106.09,106.09,106.0,106.035,294400000.0
2008-02-25 09:10:00,106.035,106.045,106.02,106.025,64800000.0
2008-02-25 09:15:00,106.03,106.03,105.99,106.01,210500000.0
2008-02-25 09:20:00,106.01,106.08,106.01,106.065,330800000.0
2008-02-25 09:25:00,106.065,106.145,106.065,106.115,228100000.0
2008-02-25 09:30:00,106.125,106.21,106.105,106.145,179000000.0
2008-02-25 09:35:00,106.155,106.24,106.145,106.21,346400000.0
2008-02-25 09:40:00,106.21,106.26,106.2,106.235,139800000.0
2008-02-25 09:45:00,106.24,106.29,106.18,106.18,399000000.0
2008-02-25 09:50:00,106.18,106.26,106.16,106.25,154800000.0
2008-02-25 09:55:00,106.25,106.3,106.25,106.29,261800000.0
2008-02-25 10:00:00,106.29,106.35,106.25,106.26,296600000.0
2008-02-25 10:05:00,106.26,106.31,106.26,106.295,412500000.0
2008-02-25 10:10:00,106.31,106.315,106.275,106.29,201500000.0
2008-02-25 10:15:00,106.29,106.305,106.26,106.295,144000000.0
2008-02-25 10:20:00,106.295,106.35,106.28,106.28,437900000.0
2008-02-25 10:25:00,106.28,106.34,106.28,106.29,270700000.0
2008-02-25 10:30:00,106.29,106.35,106.285,106.285,179500000.0
2008-02-25 10:35:00,106.3,106.315,106.275,106.315,142500000.0
2008-02-25 10:40:00,106.31,106.32,106.25,106.295,193400000.0
2008-02-25 10:45:00,106.29,106.32,106.27,106.32,162500000.0
2008-02-25 10:50:00,106.32,106.39,106.32,106.39,177600000.0
2008-02-25 10:55:00,106.39,106.46,106.375,106.46,185300000.0
2008-02-25 11:00:00,106.46,106.59,106.45,106.57,292700000.0
2008-02-25 11:05:00,106.57,106.65,106.54,106.61,316600000.0
2008-02-25 11:10:00,106.61,106.67,106.56,106.66,392800000.0
2008-02-25 11:15:00,106.645,106.65,106.58,106.58,220400000.0
2008-02-25 11:20:00,106.585,106.7,106.58,106.685,276800000.0
2008-02-25 11:25:00,106.685,106.785,106.68,106.725,382500000.0
2008-02-25 11:30:00,106.725,106.81,106.685,106.71,461400000.0
2008-02-25 11:35:00,106.715,106.75,106.67,106.735,549600000.0
2008-02-25 11:40:00,106.735,106.89,106.725,106.88,335700000.0
2008-02-25 11:45:00,106.88,106.93,106.86,106.895,298900000.0
2008-02-25 11:50:00,106.895,107.02,106.895,107.01,234200000.0
2008-02-25 11:55:00,107.01,107.01,106.875,106.895,174200000.0
2008-02-25 12:00:00,106.895,106.895,106.805,106.84,274200000.0
2008-02-25 12:05:00,106.84,106.87,106.82,106.825,257400000.0
2008-02-25 12:10:00,106.825,106.89,106.775,106.89,212200000.0
2008-02-25 12:15:00,106.895,106.94,106.83,106.92,216900000.0
2008-02-25 12:20:00,106.92,106.94,106.9,106.9,143600000.0
2008-02-25 12:25:00,106.905,106.91,106.86,106.9,187900000.0
2008-02-25 12:30:00,106.9,106.96,106.9,106.96,82600000.0
2008-02-25 12:35:00,106.96,107.065,106.96,106.98,410900000.0
2008-02-25 12:40:00,106.98,107.105,106.97,107.09,352800000.0
2008-02-25 12:45:00,107.095,107.18,107.07,107.15,333200000.0
2008-02-25 12:50:00,107.15,107.25,107.15,107.225,313900000.0
2008-02-25 12:55:00,107.225,107.29,107.215,107.235,598500000.0
2008-02-25 13:00:00,107.235,107.47,107.235,107.47,449300000.0
2008-02-25 13:05:00,107.47,107.47,107.375,107.45,335500000.0
2008-02-25 13:10:00,107.45,107.485,107.43,107.45,261200000.0
2008-02-25 13:15:00,107.45,107.47,107.43,107.47,123800000.0
2008-02-25 13:20:00,107.47,107.565,107.44,107.53,275100000.0
2008-02-25 13:25:00,107.53,107.55,107.43,107.455,238900000.0
2008-02-25 13:30:00,107.455,107.48,107.38,107.38,183100000.0
2008-02-25 13:35:00,107.38,107.4,107.31,107.315,321800000.0
2008-02-25 13:40:00,107.315,107.35,107.29,107.35,143600000.0
2008-02-25 13:45:00,107.35,107.38,107.3,107.32,139800000.0
2008-02-25 13:50:00,107.32,107.355,107.32,107.35,85800000.0
2008-02-25 13:55:00,107.35,107.37,107.305,107.31,208400000.0
2008-02-25 14:00:00,107.31,107.355,107.305,107.34,262500000.0
2008-02-25 14:05:00,107.34,107.34,107.245,107.26,212400000.0
2008-02-25 14:10:00,107.26,107.3,107.205,107.24,421800000.0
2008-02-25 14:15:00,107.24,107.3,107.21,107.275,163800000.0
2008-02-25 14:20:00,107.275,107.29,107.24,107.26,193100000.0
2008-02-25 14:25:00,107.26,107.33,107.23,107.235,357500000.0
2008-02-25 14:30:00,107.235,107.29,107.23,107.25,199900000.0
2008-02-25 14:35:00,107.25,107.31,107.23,107.28,278700000.0
2008-02-25 14:40:00,107.28,107.34,107.265,107.34,291500000.0
2008-02-25 14:45:00,107.34,107.38,107.295,107.335,365000000.0
2008-02-25 14:50:00,107.36,107.37,107.305,107.325,225000000.0
2008-02-25 14:55:00,107.325,107.33,107.29,107.29,140500000.0
2008-02-25 15:00:00,107.29,107.32,107.275,107.295,234100000.0
2008-02-25 15:05:00,107.295,107.325,107.265,107.27,208100000.0
2008-02-25 15:10:00,107.27,107.295,107.26,107.29,118100000.0
2008-02-25 15:15:00,107.285,107.29,107.22,107.28,202400000.0
2008-02-25 15:20:00,107.28,107.29,107.2,107.21,296700000.0
2008-02-25 15:25:00,107.21,107.36,107.17,107.335,367800000.0
2008-02-25 15:30:00,107.335,107.53,107.33,107.47,411000000.0
2008-02-25 15:35:00,107.47,107.56,107.45,107.51,352900000.0
2008-02-25 15:40:00,107.51,107.525,107.43,107.51,339700000.0
2008-02-25 15:45:00,107.51,107.6,107.51,107.56,309500000.0
2008-02-25 15:50:00,107.56,107.585,107.51,107.565,420600000.0
2008-02-25 15:55:00,107.565,107.575,107.485,107.495,430400000.0
2008-02-25 16:00:00,107.485,107.585,107.475,107.54,425800000.0
2008-02-25 16:05:00,107.545,107.58,107.485,107.52,532000000.0
2008-02-25 16:10:00,107.52,107.585,107.51,107.575,530600000.0
2008-02-25 16:15:00,107.575,107.6,107.51,107.585,710300000.0
2008-02-25 16:20:00,107.585,107.6,107.51,107.56,421500000.0
2008-02-25 16:25:00,107.56,107.595,107.54,107.55,623300000.0
2008-02-25 16:30:00,107.55,107.635,107.53,107.6,367400000.0
2008-02-25 16:35:00,107.605,107.62,107.51,107.53,373100000.0
2008-02-25 16:40:00,107.53,107.54,107.4,107.42,318600000.0
2008-02-25 16:45:00,107.42,107.46,107.375,107.4,282500000.0
2008-02-25 16:50:00,107.4,107.43,107.29,107.32,275200000.0
2008-02-25 16:55:00,107.32,107.37,107.275,107.295,541100000.0
2008-02-25 17:00:00,107.295,107.47,107.295,107.4,599800000.0
2008-02-25 17:05:00,107.4,107.58,107.4,107.55,372100000.0
2008-02-25 17:10:00,107.55,107.625,107.525,107.61,451600000.0
2008-02-25 17:15:00,107.61,107.725,107.61,107.68,323900000.0
2008-02-25 17:20:00,107.68,107.82,107.665,107.82,514400000.0
2008-02-25 17:25:00,107.82,107.935,107.82,107.89,402500000.0
2008-02-25 17:30:00,107.89,107.97,107.865,107.945,347500000.0
2008-02-25 17:35:00,107.945,107.975,107.84,107.885,285700000.0
2008-02-25 17:40:00,107.885,107.89,107.79,107.87,270300000.0
2008-02-25 17:45:00,107.87,108.125,107.85,108.1,343600000.0
2008-02-25 17:50:00,108.1,108.27,108.095,108.19,517000000.0
2008-02-25 17:55:00,108.19,108.33,108.17,108.31,451700000.0
2008-02-25 18:00:00,108.31,108.32,108.195,108.27,384000000.0
2008-02-25 18:05:00,108.27,108.34,108.23,108.31,248400000.0
2008-02-25 18:10:00,108.32,108.465,108.28,108.43,308700000.0
2008-02-25 18:15:00,108.43,108.44,108.34,108.35,178500000.0
2008-02-25 18:20:00,108.35,108.39,108.275,108.29,312200000.0
2008-02-25 18:25:00,108.29,108.325,108.27,108.29,323100000.0
2008-02-25 18:30:00,108.29,108.43,108.24,108.43,353200000.0
2008-02-25 18:35:00,108.42,108.43,108.26,108.26,365700000.0
2008-02-25 18:40:00,108.26,108.295,108.25,108.27,210800000.0
2008-02-25 18:45:00,108.27,108.295,108.24,108.28,400100000.0
2008-02-25 18:50:00,108.28,108.285,108.13,108.13,262200000.0
2008-02-25 18:55:00,108.13,108.16,108.0,108.055,382100000.0
2008-02-25 19:00:00,108.06,108.195,108.06,108.135,232900000.0
2008-02-25 19:05:00,108.14,108.25,108.135,108.205,203400000.0
2008-02-25 19:10:00,108.205,108.3,108.2,108.27,157100000.0
2008-02-25 19:15:00,108.27,108.28,108.14,108.16,180100000.0
2008-02-25 19:20:00,108.16,108.2,108.115,108.115,150300000.0
2008-02-25 19:25:00,108.115,108.195,108.105,108.195,144800000.0
2008-02-25 19:30:00,108.195,108.22,108.14,108.2,176800000.0
2008-02-25 19:35:00,108.2,108.24,108.175,108.23,144500000.0
2008-02-25 19:40:00,108.23,108.265,108.18,108.2,206600000.0
2008-02-25 19:45:00,108.2,108.25,108.19,108.22,167500000.0
2008-02-25 19:50:00,108.22,108.255,108.205,108.215,169800000.0
2008-02-25 19:55:00,108.215,108.22,108.16,108.17,127500000.0
2008-02-25 20:00:00,108.17,108.21,108.16,108.2,63300000.0
2008-02-25 20:05:00,108.2,108.35,108.19,108.27,88800000.0
2008-02-25 20:10:00,108.27,108.27,108.18,108.22,103100000.0
2008-02-25 20:15:00,108.22,108.24,108.18,108.23,95800000.0
2008-02-25 20:20:00,108.23,108.265,108.18,108.21,140600000.0
2008-02-25 20:25:00,108.21,108.22,108.14,108.19,126700000.0
2008-02-25 20:30:00,108.19,108.22,108.12,108.13,143100000.0
2008-02-25 20:35:00,108.13,108.15,108.115,108.13,108000000.0
2008-02-25 20:40:00,108.13,108.15,108.1,108.15,91300000.0
2008-02-25 20:45:00,108.15,108.24,108.12,108.15,97500000.0
2008-02-25 20:50:00,108.14,108.235,108.14,108.16,181300000.0
2008-02-25 20:55:00,108.14,108.17,108.13,108.16,113600000.0
2008-02-25 21:00:00,108.16,108.21,108.11,108.18,165700000.0
2008-02-25 21:05:00,108.18,108.21,108.15,108.2,124600000.0
2008-02-25 21:10:00,108.205,108.29,108.18,108.28,148000000.0
2008-02-25 21:15:00,108.28,108.31,108.24,108.28,103400000.0
2008-02-25 21:20:00,108.28,108.3,108.23,108.27,115100000.0
2008-02-25 21:25:00,108.28,108.5,108.235,108.42,240700000.0
2008-02-25 21:30:00,108.42,108.52,108.355,108.38,269600000.0
2008-02-25 21:35:00,108.38,108.4,108.31,108.35,142400000.0
2008-02-25 21:40:00,108.33,108.36,108.265,108.28,174300000.0
2008-02-25 21:45:00,108.28,108.31,108.26,108.29,227200000.0
2008-02-25 21:50:00,108.295,108.395,108.255,108.37,227300000.0
2008-02-25 21:55:00,108.37,108.405,108.36,108.37,158700000.0
2008-02-25 22:00:00,108.37,108.41,108.345,108.37,102600000.0
2008-02-25 22:05:00,108.37,108.4,108.32,108.38,134600000.0
2008-02-25 22:10:00,108.38,108.43,108.32,108.38,130400000.0
2008-02-25 22:15:00,108.38,108.44,108.38,108.4,122100000.0
2008-02-25 22:20:00,108.4,108.435,108.4,108.43,85800000.0
2008-02-25 22:25:00,108.43,108.47,108.43,108.45,116100000.0
2008-02-25 22:30:00,108.45,108.46,108.43,108.46,93000000.0
2008-02-25 22:35:00,108.46,108.48,108.46,108.48,56300000.0
2008-02-25 22:40:00,108.48,108.51,108.45,108.45,66300000.0
2008-02-25 22:45:00,108.45,108.45,108.43,108.43,58900000.0
2008-02-25 22:50:00,108.43,108.51,108.42,108.5,84300000.0
2008-02-25 22:55:00,108.5,108.59,108.5,108.58,90800000.0
2008-02-25 23:00:00,108.58,108.58,108.52,108.54,73400000.0
2008-02-25 23:05:00,108.55,108.55,108.5,108.51,53800000.0
2008-02-25 23:10:00,108.51,108.53,108.5,108.53,48900000.0
2008-02-25 23:15:00,108.53,108.55,108.51,108.53,45200000.0
2008-02-25 23:20:00,108.53,108.55,108.52,108.53,48600000.0
2008-02-25 23:25:00,108.53,108.57,108.52,108.57,40600000.0
2008-02-25 23:30:00,108.57,108.6,108.54,108.59,49400000.0
2008-02-25 23:35:00,108.59,108.6,108.57,108.59,37900000.0
2008-02-25 23:40:00,108.59,108.64,108.59,108.64,46900000.0
2008-02-25 23:45:00,108.64,108.64,108.51,108.53,76100000.0
2008-02-25 23:50:00,108.53,108.56,108.43,108.44,65800000.0
2008-02-25 23:55:00,108.44,108.45,108.435,108.435,146800000.0
2008-02-26 00:00:00,108.435,108.46,108.41,108.42,81100000.0
2008-02-26 00:05:00,108.42,108.45,108.37,108.42,159500000.0
2008-02-26 00:10:00,108.42,108.45,108.4,108.45,71100000.0
2008-02-26 00:15:00,108.45,108.47,108.44,108.46,67700000.0
2008-02-26 00:20:00,108.46,108.46,108.42,108.43,87800000.0
2008-02-26 00:25:00,108.43,108.45,108.41,108.41,74600000.0
2008-02-26 00:30:00,108.41,108.43,108.39,108.43,95500000.0
2008-02-26 00:35:00,108.43,108.495,108.42,108.45,209200000.0
2008-02-26 00:40:00,108.45,108.505,108.43,108.5,556099999.0
2008-02-26 00:45:00,108.5,108.51,108.46,108.475,560500000.0
2008-02-26 00:50:00,108.475,108.54,108.475,108.53,589400000.0
2008-02-26 00:55:00,108.53,108.56,108.51,108.53,320000000.0
2008-02-26 01:00:00,108.53,108.54,108.45,108.48,112300000.0
2008-02-26 01:05:00,108.48,108.5,108.44,108.45,128500000.0
2008-02-26 01:10:00,108.45,108.46,108.41,108.44,518200000.0
2008-02-26 01:15:00,108.44,108.44,108.32,108.34,245500000.0
2008-02-26 01:20:00,108.35,108.41,108.33,108.39,93100000.0
2008-02-26 01:25:00,108.39,108.42,108.375,108.41,979700000.0
2008-02-26 01:30:00,108.41,108.49,108.405,108.47,301100000.0
2008-02-26 01:35:00,108.47,108.52,108.47,108.51,410300000.0
2008-02-26 01:40:00,108.51,108.57,108.51,108.56,232400000.0
2008-02-26 01:45:00,108.56,108.58,108.515,108.57,168600000.0
2008-02-26 01:50:00,108.57,108.57,108.51,108.57,263500000.0
2008-02-26 01:55:00,108.57,108.57,108.5,108.5,174900000.0
2008-02-26 02:00:00,108.5,108.57,108.5,108.55,65600000.0
2008-02-26 02:05:00,108.55,108.59,108.55,108.59,92500000.0
2008-02-26 02:10:00,108.59,108.59,108.54,108.54,138900000.0
2008-02-26 02:15:00,108.55,108.6,108.54,108.56,346500000.0
2008-02-26 02:20:00,108.56,108.56,108.52,108.54,215300000.0
2008-02-26 02:25:00,108.54,108.55,108.5,108.5,62200000.0
2008-02-26 02:30:00,108.5,108.52,108.48,108.52,96800000.0
2008-02-26 02:35:00,108.52,108.53,108.5,108.5,74000000.0
2008-02-26 02:40:00,108.5,108.52,108.45,108.48,125600000.0
2008-02-26 02:45:00,108.48,108.49,108.42,108.43,313100000.0
2008-02-26 02:50:00,108.43,108.46,108.41,108.425,587200000.0
2008-02-26 02:55:00,108.425,108.45,108.41,108.44,389000000.0
2008-02-26 03:00:00,108.44,108.44,108.4,108.41,282100000.0
2008-02-26 03:05:00,108.41,108.44,108.41,108.43,168100000.0
2008-02-26 03:10:00,108.43,108.45,108.37,108.37,132300000.0
2008-02-26 03:15:00,108.37,108.41,108.32,108.39,348200000.0
2008-02-26 03:20:00,108.39,108.4,108.3,108.31,258700000.0
2008-02-26 03:25:00,108.31,108.35,108.3,108.33,1168900000.0
2008-02-26 03:30:00,108.335,108.335,108.29,108.29,1156700000.0
2008-02-26 03:35:00,108.29,108.31,108.26,108.27,269400000.0
2008-02-26 03:40:00,108.27,108.3,108.26,108.27,474000000.0
2008-02-26 03:45:00,108.27,108.29,108.25,108.28,184700000.0
2008-02-26 03:50:00,108.28,108.31,108.265,108.265,188200000.0
2008-02-26 03:55:00,108.265,108.28,108.25,108.26,184200000.0
2008-02-26 04:00:00,108.26,108.26,108.22,108.23,425300000.0
2008-02-26 04:05:00,108.23,108.27,108.21,108.22,298500000.0
2008-02-26 04:10:00,108.22,108.25,108.21,108.25,154000000.0
2008-02-26 04:15:00,108.25,108.29,108.23,108.28,61800000.0
2008-02-26 04:20:00,108.28,108.29,108.25,108.26,146800000.0
2008-02-26 04:25:00,108.26,108.3,108.25,108.3,278600000.0
2008-02-26 04:30:00,108.3,108.34,108.29,108.33,49300000.0
2008-02-26 04:35:00,108.33,108.34,108.27,108.27,221300000.0
2008-02-26 04:40:00,108.27,108.27,108.22,108.25,45400000.0
2008-02-26 04:45:00,108.25,108.27,108.25,108.255,35800000.0
2008-02-26 04:50:00,108.255,108.31,108.23,108.31,63700000.0
2008-02-26 04:55:00,108.31,108.31,108.265,108.27,106100000.0
2008-02-26 05:00:00,108.27,108.285,108.265,108.285,167400000.0
2008-02-26 05:05:00,108.285,108.285,108.265,108.27,107900000.0
2008-02-26 05:10:00,108.27,108.28,108.27,108.28,27000000.0
2008-02-26 05:15:00,108.28,108.29,108.28,108.29,24800000.0
2008-02-26 05:20:00,108.29,108.29,108.24,108.25,52800000.0
2008-02-26 05:25:00,108.25,108.25,108.22,108.24,112600000.0
2008-02-26 05:30:00,108.24,108.29,108.24,108.29,142400000.0
2008-02-26 05:35:00,108.29,108.29,108.2,108.23,91000000.0
2008-02-26 05:40:00,108.23,108.23,108.07,108.12,724300000.0
2008-02-26 05:45:00,108.12,108.2,108.12,108.19,185400000.0
2008-02-26 05:50:00,108.19,108.21,108.18,108.2,146200000.0
2008-02-26 05:55:00,108.2,108.23,108.165,108.21,899100000.0
2008-02-26 06:00:00,108.21,108.21,108.15,108.15,470000000.0
2008-02-26 06:05:00,108.15,108.19,108.15,108.19,39400000.0
2008-02-26 06:10:00,108.19,108.21,108.17,108.2,51400000.0
2008-02-26 06:15:00,108.2,108.27,108.19,108.25,64000000.0
2008-02-26 06:20:00,108.25,108.28,108.2,108.25,59400000.0
2008-02-26 06:25:00,108.25,108.29,108.23,108.24,35100000.0
2008-02-26 06:30:00,108.24,108.245,108.18,108.21,59100000.0
2008-02-26 06:35:00,108.21,108.26,108.21,108.26,37000000.0
2008-02-26 06:40:00,108.26,108.29,108.15,108.2,78400000.0
2008-02-26 06:45:00,108.2,108.23,108.14,108.17,86800000.0
2008-02-26 06:50:00,108.17,108.18,108.15,108.17,42600000.0
2008-02-26 06:55:00,108.17,108.2,108.16,108.165,77600000.0
2008-02-26 07:00:00,108.165,108.17,108.105,108.13,88400000.0
2008-02-26 07:05:00,108.13,108.14,108.105,108.115,66700000.0
2008-02-26 07:10:00,108.115,108.135,108.11,108.11,83800000.0
2008-02-26 07:15:00,108.11,108.13,108.1,108.12,28000000.0
2008-02-26 07:20:00,108.12,108.17,108.11,108.15,42000000.0
2008-02-26 07:25:00,108.15,108.205,108.14,108.15,134600000.0
2008-02-26 07:30:00,108.15,108.18,108.135,108.145,62800000.0
2008-02-26 07:35:00,108.145,108.155,108.125,108.155,95400000.0
2008-02-26 07:40:00,108.155,108.19,108.15,108.17,50600000.0
2008-02-26 07:45:00,108.17,108.18,108.16,108.16,34200000.0
2008-02-26 07:50:00,108.16,108.16,108.075,108.08,78400000.0
2008-02-26 07:55:00,108.08,108.14,108.08,108.14,41700000.0
2008-02-26 08:00:00,108.14,108.14,108.1,108.115,70400000.0
2008-02-26 08:05:00,108.115,108.15,108.11,108.15,25800000.0
2008-02-26 08:10:00,108.15,108.15,108.12,108.14,42000000.0
2008-02-26 08:15:00,108.14,108.14,108.11,108.115,33400000.0
2008-02-26 08:20:00,108.115,108.12,108.11,108.11,39400000.0
2008-02-26 08:25:00,108.11,108.15,108.11,108.135,48100000.0
2008-02-26 08:30:00,108.13,108.18,108.13,108.16,61200000.0
2008-02-26 08:35:00,108.16,108.23,108.16,108.23,53400000.0
2008-02-26 08:40:00,108.23,108.24,108.175,108.215,39500000.0
2008-02-26 08:45:00,108.22,108.26,108.21,108.23,53200000.0
2008-02-26 08:50:00,108.23,108.23,108.15,108.18,52600000.0
2008-02-26 08:55:00,108.18,108.19,108.12,108.155,71200000.0
2008-02-26 09:00:00,108.155,108.205,108.15,108.2,75800000.0
2008-02-26 09:05:00,108.2,108.25,108.2,108.24,45600000.0
2008-02-26 09:10:00,108.24,108.255,108.215,108.23,70200000.0
2008-02-26 09:15:00,108.23,108.325,108.23,108.32,97600000.0
2008-02-26 09:20:00,108.32,108.33,108.285,108.285,52500000.0
2008-02-26 09:25:00,108.285,108.3,108.245,108.27,102200000.0
2008-02-26 09:30:00,108.27,108.33,108.24,108.31,124500000.0
2008-02-26 09:35:00,108.31,108.315,108.18,108.185,135100000.0
2008-02-26 09:40:00,108.185,108.26,108.175,108.225,104200000.0
2008-02-26 09:45:00,108.225,108.24,108.22,108.22,96700000.0
2008-02-26 09:50:00,108.22,108.32,108.21,108.29,86100000.0
2008-02-26 09:55:00,108.29,108.3,108.22,108.27,113400000.0
2008-02-26 10:00:00,108.27,108.33,108.23,108.29,102200000.0
2008-02-26 10:05:00,108.29,108.32,108.255,108.305,88400000.0
2008-02-26 10:10:00,108.31,108.35,108.285,108.335,100500000.0
2008-02-26 10:15:00,108.33,108.365,108.325,108.33,148400000.0
2008-02-26 10:20:00,108.33,108.35,108.255,108.33,126600000.0
2008-02-26 10:25:00,108.33,108.36,108.32,108.34,97700000.0
2008-02-26 10:30:00,108.34,108.42,108.33,108.395,105500000.0
2008-02-26 10:35:00,108.395,108.56,108.38,108.52,273000000.0
2008-02-26 10:40:00,108.52,108.53,108.44,108.45,237800000.0
2008-02-26 10:45:00,108.45,108.54,108.44,108.49,176400000.0
2008-02-26 10:50:00,108.48,108.5,108.44,108.46,252400000.0
2008-02-26 10:55:00,108.47,108.51,108.46,108.47,119500000.0
2008-02-26 11:00:00,108.47,108.57,108.455,108.53,343600000.0
2008-02-26 11:05:00,108.53,108.58,108.48,108.495,201000000.0
2008-02-26 11:10:00,108.5,108.515,108.355,108.48,314000000.0
2008-02-26 11:15:00,108.48,108.48,108.375,108.46,232100000.0
2008-02-26 11:20:00,108.455,108.48,108.42,108.45,147100000.0
2008-02-26 11:25:00,108.45,108.55,108.45,108.495,279400000.0
2008-02-26 11:30:00,108.5,108.5,108.43,108.45,110600000.0
2008-02-26 11:35:00,108.45,108.45,108.27,108.28,112500000.0
2008-02-26 11:40:00,108.28,108.38,108.27,108.37,122400000.0
2008-02-26 11:45:00,108.37,108.38,108.24,108.28,141500000.0
2008-02-26 11:50:00,108.28,108.425,108.245,108.39,174500000.0
2008-02-26 11:55:00,108.39,108.44,108.35,108.42,124900000.0
2008-02-26 12:00:00,108.42,108.43,108.29,108.295,116900000.0
2008-02-26 12:05:00,108.295,108.385,108.28,108.36,166800000.0
2008-02-26 12:10:00,108.36,108.57,108.36,108.57,141100000.0
2008-02-26 12:15:00,108.57,108.71,108.57,108.7,256700000.0
2008-02-26 12:20:00,108.7,108.73,108.64,108.705,156000000.0
2008-02-26 12:25:00,108.7,108.74,108.68,108.715,137900000.0
2008-02-26 12:30:00,108.705,108.72,108.67,108.685,105300000.0
2008-02-26 12:35:00,108.685,108.75,108.61,108.69,228800000.0
2008-02-26 12:40:00,108.69,108.72,108.605,108.64,149600000.0
2008-02-26 12:45:00,108.64,108.685,108.63,108.635,79700000.0
2008-02-26 12:50:00,108.635,108.65,108.61,108.64,69800000.0
2008-02-26 12:55:00,108.64,108.65,108.555,108.59,95500000.0
2008-02-26 13:00:00,108.59,108.64,108.58,108.605,125400000.0
2008-02-26 13:05:00,108.605,108.64,108.545,108.605,96600000.0
2008-02-26 13:10:00,108.605,108.645,108.59,108.595,97100000.0
2008-02-26 13:15:00,108.6,108.715,108.57,108.705,118300000.0
2008-02-26 13:20:00,108.705,108.78,108.695,108.765,122000000.0
2008-02-26 13:25:00,108.77,108.79,108.655,108.66,183400000.0
2008-02-26 13:30:00,108.66,108.67,108.565,108.64,117200000.0
2008-02-26 13:35:00,108.64,108.655,108.52,108.53,159100000.0
2008-02-26 13:40:00,108.54,108.575,108.525,108.55,193500000.0
2008-02-26 13:45:00,108.55,108.58,108.46,108.53,120300000.0
2008-02-26 13:50:00,108.53,108.555,108.475,108.55,118200000.0
2008-02-26 13:55:00,108.55,108.55,108.47,108.48,122800000.0
2008-02-26 14:00:00,108.48,108.715,108.465,108.71,209700000.0
2008-02-26 14:05:00,108.715,108.89,108.7,108.86,203600000.0
2008-02-26 14:10:00,108.86,108.895,108.805,108.84,196600000.0
2008-02-26 14:15:00,108.84,109.15,108.84,109.1,379800000.0
2008-02-26 14:20:00,109.1,109.13,109.0,109.04,146800000.0
2008-02-26 14:25:00,109.04,109.04,108.935,109.025,179200000.0
2008-02-26 14:30:00,109.025,109.075,108.9,108.94,220900000.0
2008-02-26 14:35:00,108.94,109.085,108.925,108.985,188800000.0
2008-02-26 14:40:00,108.985,109.02,108.96,108.995,109500000.0
2008-02-26 14:45:00,108.995,109.01,108.91,108.92,116500000.0
2008-02-26 14:50:00,108.92,108.95,108.845,108.91,192700000.0
2008-02-26 14:55:00,108.91,109.005,108.905,109.005,108300000.0
2008-02-26 15:00:00,109.005,109.045,108.9,108.94,128800000.0
2008-02-26 15:05:00,108.94,109.04,108.89,108.955,167900000.0
2008-02-26 15:10:00,108.96,108.995,108.88,108.97,207200000.0
2008-02-26 15:15:00,108.97,109.03,108.945,109.01,177800000.0
2008-02-26 15:20:00,109.01,109.02,108.975,108.99,118700000.0
2008-02-26 15:25:00,108.99,109.03,108.895,108.915,302000000.0
2008-02-26 15:30:00,108.915,108.975,108.845,108.905,789900000.0
2008-02-26 15:35:00,108.935,108.99,108.89,108.89,358400000.0
2008-02-26 15:40:00,108.89,108.95,108.795,108.83,472500000.0
2008-02-26 15:45:00,108.83,108.88,108.74,108.75,417500000.0
2008-02-26 15:50:00,108.75,108.845,108.73,108.77,479100000.0
2008-02-26 15:55:00,108.77,108.915,108.765,108.81,277700000.0
2008-02-26 16:00:00,108.81,108.885,108.785,108.815,296700000.0
2008-02-26 16:05:00,108.815,108.82,108.73,108.8,464300000.0
2008-02-26 16:10:00,108.8,108.81,108.725,108.77,358900000.0
2008-02-26 16:15:00,108.77,108.825,108.745,108.78,370600000.0
2008-02-26 16:20:00,108.78,109.015,108.775,109.0,360800000.0
2008-02-26 16:25:00,109.0,109.125,109.0,109.05,346800000.0
2008-02-26 16:30:00,109.05,109.09,109.025,109.085,260500000.0
2008-02-26 16:35:00,109.085,109.13,109.05,109.08,283600000.0
2008-02-26 16:40:00,109.08,109.13,109.08,109.12,278000000.0
2008-02-26 16:45:00,109.12,109.155,109.005,109.03,376100000.0
2008-02-26 16:50:00,109.03,109.07,108.94,108.985,335600000.0
2008-02-26 16:55:00,108.99,109.035,108.955,109.0,339500000.0
2008-02-26 17:00:00,109.0,109.0,108.745,108.82,556200000.0
2008-02-26 17:05:00,108.81,108.92,108.8,108.91,311600000.0
2008-02-26 17:10:00,108.91,109.02,108.86,108.97,508800000.0
2008-02-26 17:15:00,108.97,109.04,108.93,108.94,456100000.0
2008-02-26 17:20:00,108.94,108.97,108.885,108.9,286500000.0
2008-02-26 17:25:00,108.905,108.91,108.79,108.855,651100000.0
2008-02-26 17:30:00,108.855,108.87,108.77,108.84,353100000.0
2008-02-26 17:35:00,108.84,108.85,108.78,108.795,374600000.0
2008-02-26 17:40:00,108.795,108.84,108.74,108.815,536100000.0
2008-02-26 17:45:00,108.815,108.92,108.79,108.91,428400000.0
2008-02-26 17:50:00,108.91,109.02,108.865,108.99,372600000.0
2008-02-26 17:55:00,108.99,109.07,108.95,109.06,246400000.0
2008-02-26 18:00:00,109.06,109.07,108.98,109.03,448100000.0
2008-02-26 18:05:00,109.03,109.12,109.02,109.085,316000000.0
2008-02-26 18:10:00,109.08,109.12,109.05,109.1,300700000.0
2008-02-26 18:15:00,109.1,109.16,109.02,109.07,384400000.0
2008-02-26 18:20:00,109.07,109.09,109.03,109.07,364300000.0
2008-02-26 18:25:00,109.07,109.1,109.03,109.07,240100000.0
2008-02-26 18:30:00,109.06,109.295,109.03,109.265,381600000.0
2008-02-26 18:35:00,109.26,109.3,109.22,109.275,325600000.0
2008-02-26 18:40:00,109.275,109.335,109.24,109.33,284100000.0
2008-02-26 18:45:00,109.33,109.395,109.28,109.365,316300000.0
2008-02-26 18:50:00,109.365,109.37,109.33,109.34,262000000.0
2008-02-26 18:55:00,109.34,109.35,109.23,109.23,267300000.0
2008-02-26 19:00:00,109.23,109.265,109.215,109.24,257000000.0
2008-02-26 19:05:00,109.24,109.275,109.16,109.17,287900000.0
2008-02-26 19:10:00,109.17,109.21,109.14,109.14,340600000.0
2008-02-26 19:15:00,109.14,109.26,109.125,109.245,250900000.0
2008-02-26 19:20:00,109.245,109.29,109.215,109.25,327300000.0
2008-02-26 19:25:00,109.25,109.34,109.24,109.275,289800000.0
2008-02-26 19:30:00,109.28,109.325,109.23,109.29,320400000.0
2008-02-26 19:35:00,109.29,109.5,109.28,109.45,320300000.0
2008-02-26 19:40:00,109.45,109.53,109.325,109.41,402100000.0
2008-02-26 19:45:00,109.41,109.445,109.33,109.445,279600000.0
2008-02-26 19:50:00,109.445,109.49,109.295,109.34,294300000.0
2008-02-26 19:55:00,109.34,109.37,109.3,109.345,273200000.0
2008-02-26 20:00:00,109.345,109.455,109.345,109.45,283600000.0
2008-02-26 20:05:00,109.45,109.48,109.43,109.455,353300000.0
2008-02-26 20:10:00,109.455,109.46,109.33,109.36,356400000.0
2008-02-26 20:15:00,109.36,109.42,109.36,109.4,260600000.0
2008-02-26 20:20:00,109.4,109.44,109.3,109.3,358700000.0
2008-02-26 20:25:00,109.3,109.3,109.135,109.22,399700000.0
2008-02-26 20:30:00,109.22,109.3,109.205,109.3,322200000.0
2008-02-26 20:35:00,109.3,109.3,109.195,109.24,275500000.0
2008-02-26 20:40:00,109.24,109.26,109.19,109.19,383700000.0
2008-02-26 20:45:00,109.19,109.24,109.17,109.2,304000000.0
2008-02-26 20:50:00,109.2,109.22,109.15,109.19,279700000.0
2008-02-26 20:55:00,109.19,109.22,109.13,109.13,236200000.0
2008-02-26 21:00:00,109.13,109.15,109.08,109.135,412200000.0
2008-02-26 21:05:00,109.135,109.15,109.115,109.13,308700000.0
2008-02-26 21:10:00,109.13,109.24,109.11,109.21,577800000.0
2008-02-26 21:15:00,109.21,109.26,109.2,109.25,461100000.0
2008-02-26 21:20:00,109.25,109.315,109.24,109.31,362100000.0
2008-02-26 21:25:00,109.31,109.35,109.275,109.305,449000000.0
2008-02-26 21:30:00,109.3,109.405,109.3,109.4,354100000.0
2008-02-26 21:35:00,109.4,109.43,109.335,109.4,349400000.0
2008-02-26 21:40:00,109.4,109.54,109.36,109.49,448100000.0
2008-02-26 21:45:00,109.49,109.64,109.44,109.585,362200000.0
2008-02-26 21:50:00,109.585,109.6,109.42,109.48,451800000.0
2008-02-26 21:55:00,109.48,109.515,109.44,109.445,585100000.0
2008-02-26 22:00:00,109.445,109.465,109.37,109.37,426600000.0
2008-02-26 22:05:00,109.37,109.445,109.36,109.405,273100000.0
2008-02-26 22:10:00,109.405,109.46,109.39,109.445,290900000.0
2008-02-26 22:15:00,109.445,109.465,109.36,109.375,252800000.0
2008-02-26 22:20:00,109.375,109.38,109.28,109.29,347100000.0
2008-02-26 22:25:00,109.29,109.29,109.205,109.25,352700000.0
2008-02-26 22:30:00,109.25,109.295,109.21,109.24,315300000.0
2008-02-26 22:35:00,109.24,109.265,109.22,109.255,229600000.0
2008-02-26 22:40:00,109.255,109.29,109.25,109.28,265200000.0
2008-02-26 22:45:00,109.28,109.285,109.225,109.225,462300000.0
2008-02-26 22:50:00,109.23,109.26,109.15,109.195,329000000.0
2008-02-26 22:55:00,109.22,109.25,109.21,109.23,69000000.0
2008-02-26 23:00:00,109.23,109.23,109.135,109.16,113600000.0
2008-02-26 23:05:00,109.16,109.16,109.11,109.13,79200000.0
2008-02-26 23:10:00,109.13,109.165,109.105,109.105,70000000.0
2008-02-26 23:15:00,109.105,109.215,109.1,109.18,64500000.0
2008-02-26 23:20:00,109.18,109.205,109.16,109.17,72600000.0
2008-02-26 23:25:00,109.17,109.215,109.13,109.205,65800000.0
2008-02-26 23:30:00,109.195,109.325,109.19,109.265,251500000.0
2008-02-26 23:35:00,109.27,109.29,109.22,109.245,68600000.0
2008-02-26 23:40:00,109.245,109.245,109.17,109.17,67800000.0
2008-02-26 23:45:00,109.17,109.205,109.15,109.19,72600000.0
2008-02-26 23:50:00,109.2,109.25,109.17,109.225,76900000.0
2008-02-26 23:55:00,109.225,109.33,109.19,109.26,208300000.0
2008-02-27 00:00:00,109.26,109.35,109.23,109.33,73000000.0
2008-02-27 00:05:00,109.33,109.33,109.265,109.28,82900000.0
2008-02-27 00:10:00,109.28,109.32,109.215,109.22,199500000.0
2008-02-27 00:15:00,109.255,109.34,109.22,109.25,1271400000.0
2008-02-27 00:20:00,109.25,109.38,109.195,109.24,1255200000.0
2008-02-27 00:25:00,109.24,109.29,109.22,109.28,911500000.0
2008-02-27 00:30:00,109.28,109.31,109.24,109.27,342400000.0
2008-02-27 00:35:00,109.27,109.325,109.25,109.28,1605100000.0
2008-02-27 00:40:00,109.28,109.305,109.24,109.3,282200000.0
2008-02-27 00:45:00,109.3,109.4,109.28,109.4,65500000.0
2008-02-27 00:50:00,109.4,109.45,109.37,109.41,565700000.0
2008-02-27 00:55:00,109.41,109.42,109.355,109.365,115700000.0
2008-02-27 01:00:00,109.365,109.375,109.24,109.26,379600000.0
2008-02-27 01:05:00,109.26,109.335,109.2,109.285,838400000.0
2008-02-27 01:10:00,109.285,109.31,109.215,109.31,121000000.0
2008-02-27 01:15:00,109.31,109.31,109.27,109.3,103400000.0
2008-02-27 01:20:00,109.3,109.37,109.29,109.365,69900000.0
2008-02-27 01:25:00,109.365,109.365,109.31,109.34,108100000.0
2008-02-27 01:30:00,109.34,109.35,109.245,109.27,132200000.0
2008-02-27 01:35:00,109.27,109.28,109.235,109.24,509400000.0
2008-02-27 01:40:00,109.24,109.34,109.24,109.31,1211500000.0
2008-02-27 01:45:00,109.31,109.345,109.245,109.275,1393900000.0
2008-02-27 01:50:00,109.275,109.31,109.27,109.31,573100000.0
2008-02-27 01:55:00,109.31,109.35,109.29,109.33,712800000.0
2008-02-27 02:00:00,109.325,109.38,109.31,109.33,680400000.0
2008-02-27 02:05:00,109.33,109.34,109.29,109.31,134000000.0
2008-02-27 02:10:00,109.31,109.32,109.275,109.275,147800000.0
2008-02-27 02:15:00,109.275,109.31,109.27,109.28,1511200000.0
2008-02-27 02:20:00,109.28,109.325,109.27,109.31,402300000.0
2008-02-27 02:25:00,109.31,109.33,109.275,109.275,170800000.0
2008-02-27 02:30:00,109.28,109.315,109.28,109.31,483200000.0
2008-02-27 02:35:00,109.34,109.4,109.305,109.39,791600000.0
2008-02-27 02:40:00,109.39,109.41,109.34,109.41,547100000.0
2008-02-27 02:45:00,109.41,109.41,109.28,109.305,973400000.0
2008-02-27 02:50:00,109.305,109.31,109.175,109.215,1101700000.0
2008-02-27 02:55:00,109.215,109.3,109.215,109.28,1144600000.0
2008-02-27 03:00:00,109.28,109.29,109.225,109.27,807700000.0
2008-02-27 03:05:00,109.27,109.27,109.13,109.16,531400000.0
2008-02-27 03:10:00,109.16,109.2,109.13,109.2,920100000.0
2008-02-27 03:15:00,109.2,109.3,109.19,109.28,149900000.0
2008-02-27 03:20:00,109.28,109.32,109.27,109.31,327800000.0
2008-02-27 03:25:00,109.31,109.33,109.285,109.31,442000000.0
2008-02-27 03:30:00,109.31,109.31,109.19,109.245,2083800000.0
2008-02-27 03:35:00,109.245,109.31,109.2,109.28,1554100000.0
2008-02-27 03:40:00,109.28,109.32,109.23,109.3,978400000.0
2008-02-27 03:45:00,109.3,109.3,109.24,109.25,341900000.0
2008-02-27 03:50:00,109.25,109.25,109.2,109.22,721600000.0
2008-02-27 03:55:00,109.22,109.27,109.205,109.25,685300000.0
2008-02-27 04:00:00,109.25,109.27,109.14,109.165,661600000.0
2008-02-27 04:05:00,109.165,109.18,109.16,109.17,579400000.0
2008-02-27 04:10:00,109.17,109.22,109.145,109.17,1436300000.0
2008-02-27 04:15:00,109.17,109.26,109.125,109.165,1901200000.0
2008-02-27 04:20:00,109.165,109.185,109.15,109.165,1867900000.0
2008-02-27 04:25:00,109.165,109.21,109.115,109.145,1632000000.0
2008-02-27 04:30:00,109.145,109.2,109.14,109.18,1204800000.0
2008-02-27 04:35:00,109.18,109.2,109.16,109.16,398200000.0
2008-02-27 04:40:00,109.17,109.17,109.08,109.1,257900000.0
2008-02-27 04:45:00,109.1,109.13,109.09,109.09,409100000.0
2008-02-27 04:50:00,109.08,109.145,109.07,109.11,1206800000.0
2008-02-27 04:55:00,109.11,109.19,109.11,109.14,1548000000.0
2008-02-27 05:00:00,109.14,109.15,109.08,109.09,745200000.0
2008-02-27 05:05:00,109.09,109.1,109.06,109.07,662300000.0
2008-02-27 05:10:00,109.07,109.08,109.03,109.04,655000000.0
2008-02-27 05:15:00,109.04,109.08,109.03,109.04,869500000.0
2008-02-27 05:20:00,109.035,109.09,109.01,109.02,561900000.0
2008-02-27 05:25:00,109.02,109.02,109.02,109.02,80900000.0
2008-02-27 05:30:00,109.02,109.04,109.0,109.03,228800000.0
2008-02-27 05:35:00,109.03,109.05,109.01,109.05,129800000.0
2008-02-27 05:40:00,109.05,109.06,109.01,109.01,702000000.0
2008-02-27 05:45:00,109.01,109.03,109.01,109.02,542100000.0
2008-02-27 05:50:00,109.02,109.09,109.02,109.09,1287500000.0
2008-02-27 05:55:00,109.09,109.14,109.09,109.11,312100000.0
2008-02-27 06:00:00,109.11,109.12,109.1,109.11,152400000.0
2008-02-27 06:05:00,109.11,109.12,109.09,109.11,199400000.0
2008-02-27 06:10:00,109.11,109.155,109.1,109.13,264000000.0
2008-02-27 06:15:00,109.13,109.17,109.13,109.15,468500000.0
2008-02-27 06:20:00,109.15,109.23,109.14,109.17,198600000.0
2008-02-27 06:25:00,109.17,109.17,109.11,109.14,880400000.0
2008-02-27 06:30:00,109.14,109.19,109.12,109.135,179100000.0
2008-02-27 06:35:00,109.14,109.14,109.1,109.11,919200000.0
2008-02-27 06:40:00,109.11,109.12,109.06,109.08,1494500000.0
2008-02-27 06:45:00,109.08,109.08,109.03,109.06,1099100000.0
2008-02-27 06:50:00,109.06,109.13,109.05,109.12,821800000.0
2008-02-27 06:55:00,109.12,109.24,109.12,109.195,1798100000.0
2008-02-27 07:00:00,109.195,109.195,109.135,109.16,695600000.0
2008-02-27 07:05:00,109.16,109.2,109.15,109.185,838100000.0
2008-02-27 07:10:00,109.185,109.27,109.18,109.25,1374100000.0
2008-02-27 07:15:00,109.25,109.31,109.24,109.3,995100000.0
2008-02-27 07:20:00,109.3,109.31,109.22,109.24,710000000.0
2008-02-27 07:25:00,109.24,109.26,109.17,109.225,357300000.0
2008-02-27 07:30:00,109.225,109.26,109.2,109.225,2050900000.0
2008-02-27 07:35:00,109.225,109.25,109.15,109.22,600700000.0
2008-02-27 07:40:00,109.22,109.24,109.2,109.235,810300000.0
2008-02-27 07:45:00,109.235,109.235,109.2,109.21,500500000.0
2008-02-27 07:50:00,109.21,109.22,109.13,109.14,432300000.0
2008-02-27 07:55:00,109.14,109.21,109.14,109.18,108700000.0
2008-02-27 08:00:00,109.18,109.305,109.14,109.27,1180200000.0
2008-02-27 08:05:00,109.27,109.28,109.24,109.265,697400000.0
2008-02-27 08:10:00,109.26,109.26,109.23,109.24,333900000.0
2008-02-27 08:15:00,109.24,109.3,109.24,109.265,702000000.0
2008-02-27 08:20:00,109.265,109.28,109.22,109.265,1038300000.0
2008-02-27 08:25:00,109.26,109.32,109.26,109.29,145200000.0
2008-02-27 08:30:00,109.29,109.335,109.28,109.305,136800000.0
2008-02-27 08:35:00,109.305,109.33,109.24,109.265,576000000.0
2008-02-27 08:40:00,109.265,109.28,109.17,109.2,978300000.0
2008-02-27 08:45:00,109.2,109.225,109.18,109.21,2344200000.0
2008-02-27 08:50:00,109.21,109.285,109.205,109.225,148600000.0
2008-02-27 08:55:00,109.225,109.31,109.215,109.31,104500000.0
2008-02-27 09:00:00,109.31,109.31,109.215,109.23,217900000.0
2008-02-27 09:05:00,109.23,109.34,109.22,109.23,186700000.0
2008-02-27 09:10:00,109.23,109.23,109.08,109.11,253700000.0
2008-02-27 09:15:00,109.11,109.185,109.065,109.175,635400000.0
2008-02-27 09:20:00,109.175,109.2,109.125,109.2,780400000.0
2008-02-27 09:25:00,109.205,109.24,109.16,109.22,630700000.0
2008-02-27 09:30:00,109.22,109.305,109.205,109.27,980300000.0
2008-02-27 09:35:00,109.27,109.36,109.27,109.32,713100000.0
2008-02-27 09:40:00,109.32,109.37,109.3,109.34,487000000.0
2008-02-27 09:45:00,109.34,109.38,109.3,109.36,509200000.0
2008-02-27 09:50:00,109.365,109.38,109.28,109.3,540800000.0
2008-02-27 09:55:00,109.3,109.36,109.3,109.34,367600000.0
2008-02-27 10:00:00,109.34,109.47,109.33,109.38,556900000.0
2008-02-27 10:05:00,109.38,109.48,109.305,109.44,463500000.0
2008-02-27 10:10:00,109.44,109.5,109.37,109.425,516700000.0
2008-02-27 10:15:00,109.445,109.445,109.29,109.32,280400000.0
2008-02-27 10:20:00,109.32,109.32,109.13,109.13,366200000.0
2008-02-27 10:25:00,109.145,109.24,109.09,109.23,232200000.0
2008-02-27 10:30:00,109.23,109.295,109.21,109.255,175300000.0
2008-02-27 10:35:00,109.255,109.315,108.99,108.99,396800000.0
2008-02-27 10:40:00,108.99,109.05,108.91,108.915,363300000.0
2008-02-27 10:45:00,108.915,108.93,108.81,108.84,456600000.0
2008-02-27 10:50:00,108.84,108.88,108.82,108.85,292000000.0
2008-02-27 10:55:00,108.85,108.92,108.84,108.85,442300000.0
2008-02-27 11:00:00,108.85,108.93,108.755,108.755,279700000.0
2008-02-27 11:05:00,108.755,108.79,108.72,108.75,363200000.0
2008-02-27 11:10:00,108.75,108.81,108.705,108.735,204600000.0
2008-02-27 11:15:00,108.735,108.795,108.7,108.73,178600000.0
2008-02-27 11:20:00,108.715,108.775,108.665,108.735,177300000.0
2008-02-27 11:25:00,108.735,108.88,108.735,108.855,151900000.0
2008-02-27 11:30:00,108.855,108.935,108.71,108.89,560900000.0
2008-02-27 11:35:00,108.89,108.95,108.825,108.885,485300000.0
2008-02-27 11:40:00,108.885,108.92,108.54,108.875,38800000.0
2008-02-27 11:45:00,108.875,108.92,108.85,108.92,144500000.0
2008-02-27 11:50:00,108.93,108.93,108.83,108.91,115300000.0
2008-02-27 11:55:00,108.91,108.925,108.87,108.9,101000000.0
2008-02-27 12:00:00,108.9,108.94,108.84,108.91,81500000.0
2008-02-27 12:05:00,108.91,108.91,108.73,108.75,153700000.0
2008-02-27 12:10:00,108.75,108.75,108.515,108.545,204400000.0
2008-02-27 12:15:00,108.545,108.66,108.515,108.645,127700000.0
2008-02-27 12:20:00,108.645,108.665,108.555,108.555,145500000.0
2008-02-27 12:25:00,108.565,108.605,108.47,108.565,386300000.0
2008-02-27 12:30:00,108.565,108.63,108.5,108.585,166400000.0
2008-02-27 12:35:00,108.57,108.63,108.52,108.565,329200000.0
2008-02-27 12:40:00,108.565,108.59,108.53,108.57,292800000.0
2008-02-27 12:45:00,108.57,108.645,108.57,108.63,318900000.0
2008-02-27 12:50:00,108.63,108.63,108.56,108.61,159200000.0
2008-02-27 12:55:00,108.61,108.695,108.61,108.69,106200000.0
2008-02-27 13:00:00,108.69,108.78,108.675,108.78,160100000.0
2008-02-27 13:05:00,108.78,108.78,108.68,108.71,154800000.0
2008-02-27 13:10:00,108.71,108.71,108.515,108.515,265800000.0
2008-02-27 13:15:00,108.515,108.61,108.49,108.56,167600000.0
2008-02-27 13:20:00,108.56,108.565,108.355,108.355,201800000.0
2008-02-27 13:25:00,108.355,108.37,108.165,108.215,269500000.0
2008-02-27 13:30:00,108.215,108.285,108.19,108.255,136600000.0
2008-02-27 13:35:00,108.255,108.36,108.25,108.345,129300000.0
2008-02-27 13:40:00,108.345,108.415,108.315,108.315,121400000.0
2008-02-27 13:45:00,108.315,108.355,108.25,108.305,187200000.0
2008-02-27 13:50:00,108.305,108.365,108.245,108.29,123900000.0
2008-02-27 13:55:00,108.29,108.3,108.2,108.23,126800000.0
2008-02-27 14:00:00,108.235,108.32,108.23,108.315,268000000.0
2008-02-27 14:05:00,108.31,108.385,108.3,108.375,100100000.0
2008-02-27 14:10:00,108.375,108.385,108.25,108.25,95400000.0
2008-02-27 14:15:00,108.25,108.36,108.25,108.35,105500000.0
2008-02-27 14:20:00,108.35,108.375,108.31,108.33,111500000.0
2008-02-27 14:25:00,108.33,108.34,108.28,108.315,124700000.0
2008-02-27 14:30:00,108.315,108.355,108.295,108.355,90700000.0
2008-02-27 14:35:00,108.35,108.375,108.33,108.375,78200000.0
2008-02-27 14:40:00,108.375,108.42,108.36,108.39,85700000.0
2008-02-27 14:45:00,108.39,108.39,108.25,108.28,107600000.0
2008-02-27 14:50:00,108.28,108.29,108.195,108.245,131000000.0
2008-02-27 14:55:00,108.25,108.345,108.185,108.31,137300000.0
2008-02-27 15:00:00,108.31,108.455,108.31,108.375,93400000.0
2008-02-27 15:05:00,108.375,108.41,108.35,108.38,205900000.0
2008-02-27 15:10:00,108.38,108.58,108.35,108.49,637500000.0
2008-02-27 15:15:00,108.49,108.56,108.46,108.52,546500000.0
2008-02-27 15:20:00,108.52,108.53,108.48,108.52,1002500000.0
2008-02-27 15:25:00,108.52,108.52,108.37,108.37,1893100000.0
2008-02-27 15:30:00,108.27,108.44,108.25,108.4,2035400000.0
2008-02-27 15:35:00,108.4,108.51,108.39,108.49,1846300000.0
2008-02-27 15:40:00,108.49,108.5,108.38,108.39,1606100000.0
2008-02-27 15:45:00,108.39,108.405,108.26,108.3,2082400000.0
2008-02-27 15:50:00,108.3,108.38,108.29,108.36,1341900000.0
2008-02-27 15:55:00,108.36,108.53,108.36,108.49,1834200000.0
2008-02-27 16:00:00,108.49,108.49,108.42,108.43,1598700000.0
2008-02-27 16:05:00,108.43,108.45,108.4,108.42,1002500000.0
2008-02-27 16:10:00,108.42,108.49,108.38,108.46,1960000000.0
2008-02-27 16:15:00,108.46,108.5,108.42,108.42,1481400000.0
2008-02-27 16:20:00,108.42,108.49,108.4,108.43,1788800000.0
2008-02-27 16:25:00,108.43,108.44,108.35,108.38,1116600000.0
2008-02-27 16:30:00,108.38,108.39,108.25,108.27,1699400000.0
2008-02-27 16:35:00,108.27,108.29,108.18,108.25,3071900001.0
2008-02-27 16:40:00,108.25,108.36,108.2,108.33,2037100000.0
2008-02-27 16:45:00,108.34,108.37,108.22,108.24,1714900000.0
2008-02-27 16:50:00,108.25,108.28,108.18,108.2,2970799997.0
2008-02-27 16:55:00,108.2,108.28,108.16,108.24,3500100003.0
2008-02-27 17:00:00,108.2,108.25,108.04,108.21,3102099994.0
2008-02-27 17:05:00,108.21,108.44,108.185,108.38,2275299999.0
2008-02-27 17:10:00,108.38,108.41,108.32,108.36,1406300000.0
2008-02-27 17:15:00,108.37,108.44,108.3,108.37,2072400000.0
2008-02-27 17:20:00,108.37,108.37,108.23,108.24,1679500000.0
2008-02-27 17:25:00,108.24,108.26,108.155,108.21,1540500000.0
2008-02-27 17:30:00,108.21,108.22,108.13,108.22,1703800000.0
2008-02-27 17:35:00,108.22,108.29,108.21,108.25,1706400000.0
2008-02-27 17:40:00,108.25,108.42,108.25,108.39,1565000000.0
2008-02-27 17:45:00,108.4,108.59,108.39,108.52,1582299999.0
2008-02-27 17:50:00,108.52,108.6,108.49,108.59,1934900000.0
2008-02-27 17:55:00,108.59,108.8,108.56,108.66,1870700000.0
2008-02-27 18:00:00,108.66,108.67,108.55,108.58,1639800000.0
2008-02-27 18:05:00,108.58,108.63,108.54,108.54,1192600000.0
2008-02-27 18:10:00,108.54,108.56,108.44,108.46,1669700000.0
2008-02-27 18:15:00,108.47,108.55,108.39,108.5,1239500000.0
2008-02-27 18:20:00,108.51,108.51,108.34,108.38,1630500000.0
2008-02-27 18:25:00,108.38,108.49,108.38,108.41,1624100000.0
2008-02-27 18:30:00,108.41,108.51,108.39,108.39,2072400000.0
2008-02-27 18:35:00,108.39,108.51,108.39,108.49,2034500000.0
2008-02-27 18:40:00,108.49,108.59,108.47,108.59,1605200000.0
2008-02-27 18:45:00,108.59,108.67,108.54,108.62,1686900000.0
2008-02-27 18:50:00,108.62,108.76,108.62,108.75,1258000000.0
2008-02-27 18:55:00,108.76,108.79,108.65,108.78,1513400000.0
2008-02-27 19:00:00,108.78,108.83,108.7,108.72,1134000000.0
2008-02-27 19:05:00,108.72,108.72,108.65,108.68,979300000.0
2008-02-27 19:10:00,108.68,108.75,108.67,108.75,849300000.0
2008-02-27 19:15:00,108.75,108.8,108.7,108.77,1073100000.0
2008-02-27 19:20:00,108.77,108.86,108.76,108.82,916600000.0
2008-02-27 19:25:00,108.82,108.92,108.81,108.91,1179000000.0
2008-02-27 19:30:00,108.91,108.93,108.85,108.88,1068200000.0
2008-02-27 19:35:00,108.88,108.98,108.88,108.92,1009900000.0
2008-02-27 19:40:00,108.92,108.96,108.9,108.93,804000000.0
2008-02-27 19:45:00,108.93,108.94,108.84,108.85,869200000.0
2008-02-27 19:50:00,108.85,108.87,108.8,108.84,794000000.0
2008-02-27 19:55:00,108.84,108.85,108.81,108.82,868600000.0
2008-02-27 20:00:00,108.82,108.9,108.82,108.88,1196700000.0
2008-02-27 20:05:00,108.88,108.92,108.84,108.85,992000000.0
2008-02-27 20:10:00,108.85,108.87,108.81,108.85,882400000.0
2008-02-27 20:15:00,108.85,108.88,108.85,108.85,572200000.0
2008-02-27 20:20:00,108.85,108.87,108.83,108.87,736700000.0
2008-02-27 20:25:00,108.87,108.9,108.85,108.86,832300000.0
2008-02-27 20:30:00,108.86,108.89,108.79,108.8,676700000.0
2008-02-27 20:35:00,108.8,108.87,108.78,108.8,1229100000.0
2008-02-27 20:40:00,108.8,108.81,108.76,108.81,900800000.0
2008-02-27 20:45:00,108.81,108.84,108.8,108.83,622800000.0
2008-02-27 20:50:00,108.83,108.88,108.81,108.88,914200000.0
2008-02-27 20:55:00,108.88,108.89,108.8,108.8,759800000.0
2008-02-27 21:00:00,108.8,108.81,108.73,108.73,593100000.0
2008-02-27 21:05:00,108.73,108.74,108.63,108.66,1181100000.0
2008-02-27 21:10:00,108.66,108.68,108.6,108.61,945900000.0
2008-02-27 21:15:00,108.61,108.63,108.51,108.55,1045000000.0
2008-02-27 21:20:00,108.55,108.56,108.5,108.5,1078700000.0
2008-02-27 21:25:00,108.5,108.53,108.46,108.51,1153200000.0
2008-02-27 21:30:00,108.51,108.56,108.48,108.52,966500000.0
2008-02-27 21:35:00,108.52,108.52,108.45,108.46,690400000.0
2008-02-27 21:40:00,108.46,108.57,108.45,108.56,1200200000.0
2008-02-27 21:45:00,108.56,108.6,108.55,108.57,666600000.0
2008-02-27 21:50:00,108.57,108.58,108.48,108.51,901300000.0
2008-02-27 21:55:00,108.51,108.54,108.39,108.51,982800000.0
2008-02-27 22:00:00,108.5,108.52,108.46,108.46,948300000.0
2008-02-27 22:05:00,108.46,108.48,108.33,108.38,876600000.0
2008-02-27 22:10:00,108.38,108.4,108.34,108.39,623399998.0
2008-02-27 22:15:00,108.39,108.5,108.37,108.49,374400000.0
2008-02-27 22:20:00,108.49,108.51,108.42,108.42,1616499997.0
2008-02-27 22:25:00,108.42,108.55,108.41,108.53,1245900001.0
2008-02-27 22:30:00,108.53,108.565,108.44,108.44,914500000.0
2008-02-27 22:35:00,108.44,108.45,108.38,108.4,706500000.0
2008-02-27 22:40:00,108.4,108.415,108.36,108.39,1160600000.0
2008-02-27 22:45:00,108.39,108.39,108.31,108.34,1404500000.0
2008-02-27 22:50:00,108.34,108.38,108.32,108.37,850100000.0
2008-02-27 22:55:00,108.37,108.42,108.35,108.41,825600004.0
2008-02-27 23:00:00,108.41,108.46,108.4,108.44,658000000.0
2008-02-27 23:05:00,108.44,108.49,108.43,108.46,945300000.0
2008-02-27 23:10:00,108.46,108.49,108.44,108.46,1151000003.0
2008-02-27 23:15:00,108.46,108.51,108.46,108.51,1243500000.0
2008-02-27 23:20:00,108.51,108.52,108.48,108.49,1328300002.0
2008-02-27 23:25:00,108.5,108.51,108.43,108.44,1080599997.0
2008-02-27 23:30:00,108.44,108.54,108.4,108.535,1505200000.0
2008-02-27 23:35:00,108.53,108.58,108.52,108.56,879900000.0
2008-02-27 23:40:00,108.56,108.6,108.5,108.56,1230200000.0
2008-02-27 23:45:00,108.56,108.56,108.43,108.44,493700000.0
2008-02-27 23:50:00,108.44,108.51,108.43,108.5,389500000.0
2008-02-27 23:55:00,108.5,108.6,108.48,108.59,635200000.0
2008-02-28 00:00:00,108.57,108.57,108.4,108.49,195000000.0
2008-02-28 00:05:00,108.49,108.53,108.44,108.49,862700000.0
2008-02-28 00:10:00,108.49,108.51,108.46,108.47,1031100000.0
2008-02-28 00:15:00,108.47,108.53,108.45,108.52,195000000.0
2008-02-28 00:20:00,108.52,108.52,108.46,108.48,443700000.0
2008-02-28 00:25:00,108.48,108.49,108.45,108.45,680500000.0
2008-02-28 00:30:00,108.45,108.87,108.45,108.535,387500000.0
2008-02-28 00:35:00,108.535,108.555,108.42,108.445,236400000.0
2008-02-28 00:40:00,108.445,108.455,108.39,108.41,33800000.0
2008-02-28 00:45:00,108.41,108.41,108.345,108.385,67300000.0
2008-02-28 00:50:00,108.395,108.435,108.35,108.4,112200000.0
2008-02-28 00:55:00,108.4,108.41,108.39,108.4,31700000.0
2008-02-28 01:00:00,108.4,108.45,108.4,108.45,31600000.0
2008-02-28 01:05:00,108.455,108.5,108.425,108.49,48500000.0
2008-02-28 01:10:00,108.49,108.49,108.455,108.49,63800000.0
2008-02-28 01:15:00,108.49,108.505,108.425,108.465,45500000.0
2008-02-28 01:20:00,108.465,108.55,108.46,108.515,219600000.0
2008-02-28 01:25:00,108.515,108.525,108.475,108.475,71900000.0
2008-02-28 01:30:00,108.475,108.49,108.445,108.485,169100000.0
2008-02-28 01:35:00,108.485,108.495,108.4,108.41,131200000.0
2008-02-28 01:40:00,108.41,108.435,108.405,108.42,92800000.0
2008-02-28 01:45:00,108.42,108.42,108.365,108.37,144300000.0
2008-02-28 01:50:00,108.37,108.405,108.34,108.345,105100000.0
2008-02-28 01:55:00,108.35,108.39,108.345,108.37,77300000.0
2008-02-28 02:00:00,108.37,108.38,108.32,108.32,207400000.0
2008-02-28 02:05:00,108.32,108.335,108.26,108.265,183400000.0
2008-02-28 02:10:00,108.27,108.315,108.245,108.25,390100000.0
2008-02-28 02:15:00,108.25,108.31,108.24,108.29,437100000.0
2008-02-28 02:20:00,108.29,108.35,108.29,108.34,472300000.0
2008-02-28 02:25:00,108.34,108.34,108.305,108.305,288800000.0
2008-02-28 02:30:00,108.305,108.32,108.29,108.295,150900000.0
2008-02-28 02:35:00,108.295,108.315,108.265,108.305,203900000.0
2008-02-28 02:40:00,108.305,108.325,108.29,108.31,84500000.0
2008-02-28 02:45:00,108.31,108.33,108.28,108.29,148400000.0
2008-02-28 02:50:00,108.29,108.345,108.255,108.29,312300000.0
2008-02-28 02:55:00,108.29,108.355,108.29,108.305,435200000.0
2008-02-28 03:00:00,108.305,108.33,108.28,108.31,466100000.0
2008-02-28 03:05:00,108.31,108.32,108.26,108.28,1061000000.0
2008-02-28 03:10:00,108.28,108.35,108.265,108.34,267100000.0
2008-02-28 03:15:00,108.34,108.38,108.33,108.36,347500000.0
2008-02-28 03:20:00,108.36,108.38,108.34,108.36,216400000.0
2008-02-28 03:25:00,108.36,108.425,108.345,108.41,340600000.0
2008-02-28 03:30:00,108.41,108.46,108.41,108.44,149600000.0
2008-02-28 03:35:00,108.44,108.49,108.43,108.44,176500000.0
2008-02-28 03:40:00,108.44,108.44,108.4,108.43,143600000.0
2008-02-28 03:45:00,108.43,108.46,108.42,108.445,93600000.0
2008-02-28 03:50:00,108.445,108.45,108.425,108.435,69600000.0
2008-02-28 03:55:00,108.435,108.435,108.39,108.4,249100000.0
2008-02-28 04:00:00,108.4,108.42,108.35,108.36,272600000.0
2008-02-28 04:05:00,108.36,108.365,108.31,108.345,72600000.0
2008-02-28 04:10:00,108.345,108.345,108.245,108.27,240500000.0
2008-02-28 04:15:00,108.27,108.3,108.255,108.27,260100000.0
2008-02-28 04:20:00,108.27,108.375,108.27,108.36,118900000.0
2008-02-28 04:25:00,108.36,108.36,108.32,108.33,144100000.0
2008-02-28 04:30:00,108.33,108.33,108.255,108.265,86800000.0
2008-02-28 04:35:00,108.265,108.31,108.265,108.29,99800000.0
2008-02-28 04:40:00,108.285,108.345,108.285,108.32,77100000.0
2008-02-28 04:45:00,108.32,108.355,108.285,108.335,139500000.0
2008-02-28 04:50:00,108.335,108.335,108.325,108.335,26800000.0
2008-02-28 04:55:00,108.335,108.335,108.325,108.335,23200000.0
2008-02-28 05:00:00,108.335,108.335,108.325,108.335,17800000.0
2008-02-28 05:05:00,108.33,108.345,108.305,108.31,24300000.0
2008-02-28 05:10:00,108.31,108.315,108.285,108.305,71700000.0
2008-02-28 05:15:00,108.305,108.305,108.27,108.285,169500000.0
2008-02-28 05:20:00,108.285,108.38,108.28,108.36,319700000.0
2008-02-28 05:25:00,108.38,108.43,108.375,108.41,52700000.0
2008-02-28 05:30:00,108.41,108.455,108.4,108.44,94600000.0
2008-02-28 05:35:00,108.445,108.48,108.44,108.46,82500000.0
2008-02-28 05:40:00,108.46,108.49,108.45,108.465,215700000.0
2008-02-28 05:45:00,108.465,108.48,108.46,108.46,136400000.0
2008-02-28 05:50:00,108.46,108.46,108.43,108.44,198600000.0
2008-02-28 05:55:00,108.44,108.45,108.37,108.39,252200000.0
2008-02-28 06:00:00,108.39,108.39,108.35,108.35,417700000.0
2008-02-28 06:05:00,108.35,108.35,108.32,108.34,153200000.0
2008-02-28 06:10:00,108.34,108.375,108.33,108.365,158900000.0
2008-02-28 06:15:00,108.365,108.405,108.365,108.395,225600000.0
2008-02-28 06:20:00,108.395,108.4,108.38,108.39,44300000.0
2008-02-28 06:25:00,108.39,108.415,108.39,108.4,155900000.0
2008-02-28 06:30:00,108.4,108.43,108.4,108.41,844100000.0
2008-02-28 06:35:00,108.41,108.425,108.41,108.41,435300000.0
2008-02-28 06:40:00,108.42,108.42,108.345,108.38,293000000.0
2008-02-28 06:45:00,108.38,108.46,108.37,108.41,72100000.0
2008-02-28 06:50:00,108.41,108.445,108.41,108.435,40300000.0
2008-02-28 06:55:00,108.435,108.45,108.42,108.45,33000000.0
2008-02-28 07:00:00,108.45,108.465,108.44,108.445,134200000.0
2008-02-28 07:05:00,108.445,108.46,108.43,108.43,120700000.0
2008-02-28 07:10:00,108.43,108.44,108.42,108.42,113400000.0
2008-02-28 07:15:00,108.42,108.42,108.39,108.39,115100000.0
2008-02-28 07:20:00,108.39,108.435,108.39,108.43,76500000.0
2008-02-28 07:25:00,108.43,108.44,108.4,108.43,92200000.0
2008-02-28 07:30:00,108.43,108.46,108.41,108.435,168600000.0
2008-02-28 07:35:00,108.435,108.47,108.435,108.44,114600000.0
2008-02-28 07:40:00,108.44,108.455,108.42,108.425,145600000.0
2008-02-28 07:45:00,108.425,108.44,108.39,108.44,275300000.0
2008-02-28 07:50:00,108.44,108.57,108.425,108.48,383700000.0
2008-02-28 07:55:00,108.48,108.54,108.465,108.53,135600000.0
2008-02-28 08:00:00,108.54,108.54,108.47,108.47,286400000.0
2008-02-28 08:05:00,108.47,108.48,108.39,108.42,446400000.0
2008-02-28 08:10:00,108.42,108.43,108.305,108.32,340300000.0
2008-02-28 08:15:00,108.32,108.33,108.3,108.315,183800000.0
2008-02-28 08:20:00,108.305,108.345,108.3,108.33,98600000.0
2008-02-28 08:25:00,108.33,108.35,108.295,108.33,72700000.0
2008-02-28 08:30:00,108.325,108.36,108.295,108.305,84800000.0
2008-02-28 08:35:00,108.305,108.315,108.27,108.28,69900000.0
2008-02-28 08:40:00,108.28,108.375,108.275,108.355,69600000.0
2008-02-28 08:45:00,108.355,108.375,108.325,108.37,76400000.0
2008-02-28 08:50:00,108.37,108.395,108.35,108.365,153500000.0
2008-02-28 08:55:00,108.365,108.435,108.355,108.435,124500000.0
2008-02-28 09:00:00,108.435,108.61,108.43,108.55,119100000.0
2008-02-28 09:05:00,108.55,108.605,108.505,108.55,177600000.0
2008-02-28 09:10:00,108.55,108.62,108.535,108.595,76900000.0
2008-02-28 09:15:00,108.595,108.69,108.565,108.615,243800000.0
2008-02-28 09:20:00,108.6,108.62,108.52,108.565,235100000.0
2008-02-28 09:25:00,108.565,108.62,108.51,108.62,274000000.0
2008-02-28 09:30:00,108.62,108.705,108.57,108.64,622100000.0
2008-02-28 09:35:00,108.635,108.65,108.61,108.61,180800000.0
2008-02-28 09:40:00,108.61,108.64,108.49,108.6,896400000.0
2008-02-28 09:45:00,108.6,108.67,108.56,108.66,779200000.0
2008-02-28 09:50:00,108.66,108.75,108.61,108.68,983800000.0
2008-02-28 09:55:00,108.69,108.71,108.66,108.71,724700000.0
2008-02-28 10:00:00,108.71,108.76,108.68,108.74,941800000.0
2008-02-28 10:05:00,108.74,108.8,108.72,108.77,555000000.0
2008-02-28 10:10:00,108.77,108.81,108.75,108.8,810900000.0
2008-02-28 10:15:00,108.8,108.89,108.79,108.82,756400000.0
2008-02-28 10:20:00,108.82,108.86,108.74,108.75,1290600000.0
2008-02-28 10:25:00,108.75,108.81,108.71,108.78,1444400000.0
2008-02-28 10:30:00,108.78,108.84,108.76,108.83,326300000.0
2008-02-28 10:35:00,108.83,108.86,108.76,108.77,501300000.0
2008-02-28 10:40:00,108.77,108.8,108.73,108.78,508500000.0
2008-02-28 10:45:00,108.78,108.86,108.73,108.79,654700000.0
2008-02-28 10:50:00,108.79,108.92,108.73,108.76,655100000.0
2008-02-28 10:55:00,108.76,108.78,108.71,108.74,863300000.0
2008-02-28 11:00:00,108.74,108.82,108.74,108.75,615600000.0
2008-02-28 11:05:00,108.75,108.78,108.71,108.78,732200000.0
2008-02-28 11:10:00,108.78,108.79,108.72,108.75,625200000.0
2008-02-28 11:15:00,108.75,108.78,108.71,108.74,583600000.0
2008-02-28 11:20:00,108.74,108.75,108.61,108.62,885500000.0
2008-02-28 11:25:00,108.62,108.64,108.55,108.57,826300000.0
2008-02-28 11:30:00,108.57,108.67,108.57,108.64,854000000.0
2008-02-28 11:35:00,108.64,108.7,108.6,108.68,574500000.0
2008-02-28 11:40:00,108.68,108.83,108.64,108.77,602700000.0
2008-02-28 11:45:00,108.77,108.81,108.74,108.8,472000000.0
2008-02-28 11:50:00,108.8,108.81,108.73,108.73,402599999.0
2008-02-28 11:55:00,108.73,108.86,108.69,108.84,430400000.0
2008-02-28 12:00:00,108.84,108.89,108.82,108.84,166200000.0
2008-02-28 12:05:00,108.84,108.86,108.755,108.77,196600000.0
2008-02-28 12:10:00,108.77,108.83,108.76,108.76,77400000.0
2008-02-28 12:15:00,108.76,108.82,108.7,108.72,186700000.0
2008-02-28 12:20:00,108.72,108.87,108.7,108.835,193500000.0
2008-02-28 12:25:00,108.835,108.89,108.76,108.84,183500000.0
2008-02-28 12:30:00,108.84,108.84,108.76,108.76,126500000.0
2008-02-28 12:35:00,108.76,108.76,108.68,108.725,387500000.0
2008-02-28 12:40:00,108.725,108.81,108.685,108.8,355200000.0
2008-02-28 12:45:00,108.8,108.83,108.78,108.81,195300000.0
2008-02-28 12:50:00,108.81,108.81,108.685,108.73,312700000.0
2008-02-28 12:55:00,108.73,108.765,108.695,108.73,319300000.0
2008-02-28 13:00:00,108.73,108.74,108.7,108.71,88000000.0
2008-02-28 13:05:00,108.71,108.83,108.705,108.825,396800000.0
2008-02-28 13:10:00,108.825,108.83,108.76,108.78,367500000.0
2008-02-28 13:15:00,108.78,108.78,108.685,108.73,356500000.0
2008-02-28 13:20:00,108.73,108.795,108.715,108.76,754000000.0
2008-02-28 13:25:00,108.76,108.83,108.725,108.83,824900000.0
2008-02-28 13:30:00,108.83,108.87,108.78,108.82,699400000.0
2008-02-28 13:35:00,108.82,108.88,108.77,108.87,214200000.0
2008-02-28 13:40:00,108.865,108.865,108.79,108.815,133000000.0
2008-02-28 13:45:00,108.815,108.85,108.81,108.84,69900000.0
2008-02-28 13:50:00,108.84,109.0,108.84,108.98,116400000.0
2008-02-28 13:55:00,108.98,108.98,108.89,108.89,76300000.0
2008-02-28 14:00:00,108.9,108.95,108.88,108.88,117600000.0
2008-02-28 14:05:00,108.88,108.93,108.88,108.88,73100000.0
2008-02-28 14:10:00,108.88,108.88,108.795,108.81,183100000.0
2008-02-28 14:15:00,108.81,108.83,108.77,108.805,276200000.0
2008-02-28 14:20:00,108.805,108.81,108.765,108.78,255100000.0
2008-02-28 14:25:00,108.78,108.86,108.78,108.835,119800000.0
2008-02-28 14:30:00,108.835,108.885,108.78,108.79,746200000.0
2008-02-28 14:35:00,108.79,108.795,108.675,108.68,1549800000.0
2008-02-28 14:40:00,108.68,108.745,108.665,108.71,782200000.0
2008-02-28 14:45:00,108.71,108.795,108.69,108.785,362700000.0
2008-02-28 14:50:00,108.785,108.82,108.755,108.79,207200000.0
2008-02-28 14:55:00,108.79,108.87,108.76,108.82,395100000.0
2008-02-28 15:00:00,108.82,108.83,108.67,108.69,184700000.0
2008-02-28 15:05:00,108.69,108.72,108.565,108.585,306500000.0
2008-02-28 15:10:00,108.585,108.66,108.425,108.65,620400000.0
2008-02-28 15:15:00,108.65,108.65,108.56,108.63,190400000.0
2008-02-28 15:20:00,108.63,108.63,108.53,108.55,193600000.0
2008-02-28 15:25:00,108.55,108.635,108.535,108.565,606900000.0
2008-02-28 15:30:00,108.565,108.565,108.285,108.37,1125800000.0
2008-02-28 15:35:00,108.37,108.45,108.29,108.42,1129100000.0
2008-02-28 15:40:00,108.42,108.425,108.325,108.36,789700000.0
2008-02-28 15:45:00,108.36,108.395,108.285,108.31,840600000.0
2008-02-28 15:50:00,108.31,108.39,108.25,108.275,932200000.0
2008-02-28 15:55:00,108.275,108.32,108.225,108.275,666400000.0
2008-02-28 16:00:00,108.275,108.3,108.165,108.165,941200000.0
2008-02-28 16:05:00,108.155,108.285,108.14,108.23,836800000.0
2008-02-28 16:10:00,108.23,108.23,108.07,108.15,550100000.0
2008-02-28 16:15:00,108.15,108.165,108.04,108.12,354200000.0
2008-02-28 16:20:00,108.12,108.18,108.07,108.12,287900000.0
2008-02-28 16:25:00,108.12,108.14,108.075,108.075,220400000.0
2008-02-28 16:30:00,108.075,108.14,108.03,108.115,370400000.0
2008-02-28 16:35:00,108.115,108.19,108.095,108.18,332200000.0
2008-02-28 16:40:00,108.18,108.24,108.12,108.17,293800000.0
2008-02-28 16:45:00,108.18,108.21,108.12,108.14,353700000.0
2008-02-28 16:50:00,108.145,108.255,108.13,108.24,641500000.0
2008-02-28 16:55:00,108.24,108.26,108.155,108.25,379500000.0
2008-02-28 17:00:00,108.25,108.295,108.215,108.215,1272500000.0
2008-02-28 17:05:00,108.215,108.28,108.205,108.23,726300000.0
2008-02-28 17:10:00,108.24,108.25,108.19,108.19,327100000.0
2008-02-28 17:15:00,108.19,108.23,108.08,108.09,599000000.0
2008-02-28 17:20:00,108.09,108.18,108.045,108.16,338600000.0
2008-02-28 17:25:00,108.16,108.325,108.145,108.32,239500000.0
2008-02-28 17:30:00,108.32,108.35,108.29,108.33,277000000.0
2008-02-28 17:35:00,108.33,108.55,108.3,108.54,232400000.0
2008-02-28 17:40:00,108.54,108.58,108.46,108.48,207600000.0
2008-02-28 17:45:00,108.48,108.48,108.35,108.4,345100000.0
2008-02-28 17:50:00,108.41,108.67,108.38,108.65,1064800000.0
2008-02-28 17:55:00,108.65,108.74,108.5,108.59,1300600000.0
2008-02-28 18:00:00,108.59,108.73,108.415,108.48,611600000.0
2008-02-28 18:05:00,108.48,108.48,108.32,108.43,971900000.0
2008-02-28 18:10:00,108.43,108.45,108.34,108.39,797500000.0
2008-02-28 18:15:00,108.39,108.6,108.36,108.59,414400000.0
2008-02-28 18:20:00,108.58,108.61,108.47,108.49,308100000.0
2008-02-28 18:25:00,108.49,108.55,108.435,108.49,273600000.0
2008-02-28 18:30:00,108.49,108.53,108.44,108.48,253900000.0
2008-02-28 18:35:00,108.48,108.61,108.43,108.57,278200000.0
2008-02-28 18:40:00,108.56,108.67,108.56,108.67,219600000.0
2008-02-28 18:45:00,108.67,108.68,108.57,108.6,192100000.0
2008-02-28 18:50:00,108.6,108.68,108.6,108.65,174000000.0
2008-02-28 18:55:00,108.65,108.72,108.65,108.7,132400000.0
2008-02-28 19:00:00,108.7,108.7,108.6,108.61,133100000.0
2008-02-28 19:05:00,108.61,108.62,108.45,108.47,194700000.0
2008-02-28 19:10:00,108.47,108.54,108.425,108.43,563300000.0
2008-02-28 19:15:00,108.43,108.45,108.31,108.33,337700000.0
2008-02-28 19:20:00,108.33,108.43,108.315,108.42,344400000.0
2008-02-28 19:25:00,108.42,108.43,108.37,108.37,257800000.0
2008-02-28 19:30:00,108.37,108.455,108.35,108.455,286700000.0
2008-02-28 19:35:00,108.455,108.475,108.395,108.42,292800000.0
2008-02-28 19:40:00,108.42,108.45,108.4,108.41,245700000.0
2008-02-28 19:45:00,108.41,108.515,108.41,108.48,147400000.0
2008-02-28 19:50:00,108.48,108.5,108.45,108.5,133400000.0
2008-02-28 19:55:00,108.5,108.5,108.37,108.4,191500000.0
2008-02-28 20:00:00,108.4,108.45,108.35,108.35,172300000.0
2008-02-28 20:05:00,108.35,108.35,108.145,108.2,392500000.0
2008-02-28 20:10:00,108.2,108.22,108.11,108.19,294400000.0
2008-02-28 20:15:00,108.19,108.24,108.16,108.24,266700000.0
2008-02-28 20:20:00,108.23,108.27,108.19,108.23,228600000.0
2008-02-28 20:25:00,108.23,108.255,108.1,108.12,303600000.0
2008-02-28 20:30:00,108.12,108.14,108.075,108.125,138800000.0
2008-02-28 20:35:00,108.125,108.19,108.085,108.09,251500000.0
2008-02-28 20:40:00,108.09,108.125,108.035,108.1,237800000.0
2008-02-28 20:45:00,108.1,108.135,108.01,108.135,279700000.0
2008-02-28 20:50:00,108.135,108.155,108.1,108.14,246900000.0
2008-02-28 20:55:00,108.14,108.22,108.14,108.21,161900000.0
2008-02-28 21:00:00,108.21,108.225,108.16,108.2,176400000.0
2008-02-28 21:05:00,108.2,108.2,108.18,108.2,77700000.0
2008-02-28 21:10:00,108.2,108.26,108.19,108.19,205400000.0
2008-02-28 21:15:00,108.19,108.32,108.19,108.315,283000000.0
2008-02-28 21:20:00,108.315,108.41,108.28,108.31,359200000.0
2008-02-28 21:25:00,108.31,108.34,108.295,108.32,166100000.0
2008-02-28 21:30:00,108.32,108.32,108.28,108.29,121900000.0
2008-02-28 21:35:00,108.29,108.29,108.125,108.2,375100000.0
2008-02-28 21:40:00,108.2,108.23,108.12,108.16,379000000.0
2008-02-28 21:45:00,108.16,108.205,108.05,108.08,310900000.0
2008-02-28 21:50:00,108.08,108.19,108.075,108.17,266600000.0
2008-02-28 21:55:00,108.17,108.18,108.08,108.095,281300000.0
2008-02-28 22:00:00,108.09,108.13,108.01,108.04,417000000.0
2008-02-28 22:05:00,108.04,108.04,107.97,107.98,174400000.0
2008-02-28 22:10:00,107.98,107.99,107.88,107.96,154300000.0
2008-02-28 22:15:00,107.96,107.96,107.835,107.92,269300000.0
2008-02-28 22:20:00,107.92,107.94,107.85,107.87,158800000.0
2008-02-28 22:25:00,107.87,107.875,107.725,107.82,277300000.0
2008-02-28 22:30:00,107.82,107.87,107.81,107.815,188700000.0
2008-02-28 22:35:00,107.815,107.87,107.81,107.85,159500000.0
2008-02-28 22:40:00,107.85,107.92,107.85,107.9,105500000.0
2008-02-28 22:45:00,107.9,107.93,107.785,107.84,184700000.0
2008-02-28 22:50:00,107.845,107.94,107.84,107.92,133700000.0
2008-02-28 22:55:00,107.92,107.96,107.9,107.9,167300000.0
2008-02-28 23:00:00,107.9,107.91,107.8,107.805,180700000.0
2008-02-28 23:05:00,107.805,107.88,107.78,107.83,337200000.0
2008-02-28 23:10:00,107.83,107.88,107.81,107.86,150500000.0
2008-02-28 23:15:00,107.86,107.97,107.86,107.95,154900002.0
2008-02-28 23:20:00,107.95,108.01,107.9,107.97,104700000.0
2008-02-28 23:25:00,107.97,108.0,107.95,107.98,335900000.0
2008-02-28 23:30:00,107.98,108.03,107.98,108.0,147300000.0
2008-02-28 23:35:00,108.0,108.03,107.86,107.91,165700000.0
2008-02-28 23:40:00,107.91,107.98,107.91,107.95,151300000.0
2008-02-28 23:45:00,107.95,107.985,107.92,107.97,263200000.0
2008-02-28 23:50:00,107.97,108.01,107.96,107.99,347800000.0
2008-02-28 23:55:00,107.99,108.04,107.97,108.01,452200000.0
2008-02-29 00:00:00,108.01,108.01,107.88,107.9,223800000.0
2008-02-29 00:05:00,107.9,107.93,107.86,107.92,1433000000.0
2008-02-29 00:10:00,107.92,107.94,107.87,107.92,1711400000.0
2008-02-29 00:15:00,107.92,107.94,107.89,107.89,167200000.0
2008-02-29 00:20:00,107.89,107.94,107.89,107.92,323300000.0
2008-02-29 00:25:00,107.92,107.93,107.91,107.92,125100000.0
2008-02-29 00:30:00,107.92,107.93,107.825,107.83,214300000.0
2008-02-29 00:35:00,107.83,107.87,107.775,107.795,1161100000.0
2008-02-29 00:40:00,107.795,107.84,107.775,107.83,482100000.0
2008-02-29 00:45:00,107.83,107.89,107.83,107.865,638700000.0
2008-02-29 00:50:00,107.865,107.87,107.845,107.87,438200000.0
2008-02-29 00:55:00,107.87,107.88,107.825,107.83,503700000.0
2008-02-29 01:00:00,107.83,107.89,107.82,107.885,964800000.0
2008-02-29 01:05:00,107.885,107.89,107.875,107.88,625800000.0
2008-02-29 01:10:00,107.89,107.945,107.89,107.905,734300000.0
2008-02-29 01:15:00,107.905,107.925,107.87,107.9,803200000.0
2008-02-29 01:20:00,107.925,107.935,107.895,107.92,889100000.0
2008-02-29 01:25:00,107.92,107.94,107.875,107.875,652300000.0
2008-02-29 01:30:00,107.875,107.915,107.875,107.895,802700000.0
2008-02-29 01:35:00,107.895,107.9,107.745,107.745,1630100000.0
2008-02-29 01:40:00,107.74,107.745,107.635,107.65,1898800000.0
2008-02-29 01:45:00,107.65,107.675,107.29,107.295,2413600000.0
2008-02-29 01:50:00,107.295,107.385,107.22,107.36,2197300000.0
2008-02-29 01:55:00,107.36,107.465,107.305,107.455,1758200000.0
2008-02-29 02:00:00,107.455,107.495,107.4,107.425,1238800000.0
2008-02-29 02:05:00,107.46,107.515,107.365,107.41,2191500000.0
2008-02-29 02:10:00,107.41,107.465,107.35,107.395,1281900000.0
2008-02-29 02:15:00,107.395,107.415,107.305,107.405,893900000.0
2008-02-29 02:20:00,107.405,107.405,107.335,107.355,692800000.0
2008-02-29 02:25:00,107.355,107.385,107.305,107.315,933500000.0
2008-02-29 02:30:00,107.315,107.325,107.085,107.165,1021500000.0
2008-02-29 02:35:00,107.165,107.325,107.165,107.295,525100000.0
2008-02-29 02:40:00,107.305,107.315,107.235,107.245,359400000.0
2008-02-29 02:45:00,107.245,107.335,107.245,107.305,374100000.0
2008-02-29 02:50:00,107.305,107.305,107.085,107.095,575300000.0
2008-02-29 02:55:00,107.105,107.175,107.065,107.075,583200000.0
2008-02-29 03:00:00,107.075,107.105,106.975,107.015,1164000000.0
2008-02-29 03:05:00,107.015,107.06,106.955,107.0,658300000.0
2008-02-29 03:10:00,106.995,107.03,106.985,107.0,943000000.0
2008-02-29 03:15:00,107.0,107.035,106.96,107.01,654400000.0
2008-02-29 03:20:00,107.01,107.085,106.985,107.065,898700000.0
2008-02-29 03:25:00,107.045,107.075,107.005,107.035,667000000.0
2008-02-29 03:30:00,107.035,107.095,107.035,107.065,597600000.0
2008-02-29 03:35:00,107.065,107.105,107.04,107.07,1142300000.0
2008-02-29 03:40:00,107.07,107.085,107.04,107.065,832500000.0
2008-02-29 03:45:00,107.065,107.07,107.02,107.025,1106800000.0
2008-02-29 03:50:00,107.025,107.035,106.845,106.885,1136400000.0
2008-02-29 03:55:00,106.885,106.995,106.865,106.89,1236900000.0
2008-02-29 04:00:00,106.89,107.01,106.89,106.985,1168600000.0
2008-02-29 04:05:00,106.98,107.05,106.98,107.0,1207400000.0
2008-02-29 04:10:00,107.0,107.035,106.985,107.005,519500000.0
2008-02-29 04:15:00,107.005,107.005,106.905,106.95,718400000.0
2008-02-29 04:20:00,106.95,106.975,106.915,106.945,1037700000.0
2008-02-29 04:25:00,106.945,107.0,106.94,106.99,852800000.0
2008-02-29 04:30:00,106.985,107.06,106.975,107.01,1649300000.0
2008-02-29 04:35:00,107.01,107.08,107.005,107.04,967900000.0
2008-02-29 04:40:00,107.04,107.04,106.93,106.975,1126600000.0
2008-02-29 04:45:00,106.965,106.985,106.955,106.985,707500000.0
2008-02-29 04:50:00,106.985,107.055,106.985,107.045,382100000.0
2008-02-29 04:55:00,107.045,107.13,107.01,107.13,1128100000.0
2008-02-29 05:00:00,107.13,107.215,107.065,107.08,1352100000.0
2008-02-29 05:05:00,107.08,107.125,107.05,107.115,802300000.0
2008-02-29 05:10:00,107.115,107.195,107.105,107.175,299600000.0
2008-02-29 05:15:00,107.175,107.185,107.11,107.115,475300000.0
2008-02-29 05:20:00,107.115,107.14,107.105,107.115,802000000.0
2008-02-29 05:25:00,107.115,107.115,107.085,107.085,639100000.0
2008-02-29 05:30:00,107.085,107.115,107.07,107.075,589700000.0
2008-02-29 05:35:00,107.075,107.09,107.045,107.05,1308600000.0
2008-02-29 05:40:00,107.05,107.09,107.035,107.09,916300000.0
2008-02-29 05:45:00,107.085,107.105,107.075,107.085,1228700000.0
2008-02-29 05:50:00,107.085,107.11,107.075,107.11,956900000.0
2008-02-29 05:55:00,107.11,107.16,107.105,107.13,1410100000.0
2008-02-29 06:00:00,107.13,107.13,107.025,107.105,926900000.0
2008-02-29 06:05:00,107.105,107.205,107.105,107.135,943300000.0
2008-02-29 06:10:00,107.13,107.165,107.115,107.155,982900000.0
2008-02-29 06:15:00,107.155,107.155,107.075,107.125,527000000.0
2008-02-29 06:20:00,107.125,107.185,107.125,107.165,434300000.0
2008-02-29 06:25:00,107.165,107.195,107.145,107.16,508100000.0
2008-02-29 06:30:00,107.155,107.165,107.09,107.155,1376600000.0
2008-02-29 06:35:00,107.155,107.165,107.085,107.105,1236400000.0
2008-02-29 06:40:00,107.105,107.185,107.085,107.135,1064300000.0
2008-02-29 06:45:00,107.135,107.245,107.115,107.245,861400000.0
2008-02-29 06:50:00,107.245,107.255,107.14,107.165,873100000.0
2008-02-29 06:55:00,107.165,107.215,107.165,107.195,924000000.0
2008-02-29 07:00:00,107.195,107.205,107.155,107.185,667100000.0
2008-02-29 07:05:00,107.185,107.225,107.185,107.215,439000000.0
2008-02-29 07:10:00,107.205,107.225,107.175,107.18,877500000.0
2008-02-29 07:15:00,107.18,107.215,107.155,107.165,1175900000.0
2008-02-29 07:20:00,107.165,107.165,107.015,107.045,1007100000.0
2008-02-29 07:25:00,107.045,107.055,106.98,107.005,964300000.0
2008-02-29 07:30:00,107.0,107.0,106.955,106.955,361700000.0
2008-02-29 07:35:00,106.955,106.965,106.935,106.945,406300000.0
2008-02-29 07:40:00,106.945,107.0,106.935,106.985,872100000.0
2008-02-29 07:45:00,106.985,107.035,106.98,106.98,171800000.0
2008-02-29 07:50:00,106.98,107.025,106.97,106.985,408200000.0
2008-02-29 07:55:00,106.985,107.025,106.955,107.015,344400000.0
2008-02-29 08:00:00,107.015,107.015,106.87,106.885,960000000.0
2008-02-29 08:05:00,106.885,106.925,106.855,106.905,695200000.0
2008-02-29 08:10:00,106.905,106.925,106.875,106.895,328500000.0
2008-02-29 08:15:00,106.895,106.945,106.885,106.925,426300000.0
2008-02-29 08:20:00,106.93,106.955,106.92,106.94,112300000.0
2008-02-29 08:25:00,106.94,106.94,106.905,106.925,243800000.0
2008-02-29 08:30:00,106.925,106.935,106.895,106.905,517300000.0
2008-02-29 08:35:00,106.905,106.915,106.895,106.915,322500000.0
2008-02-29 08:40:00,106.925,106.985,106.885,106.905,552700000.0
2008-02-29 08:45:00,106.905,106.905,106.785,106.855,433800000.0
2008-02-29 08:50:00,106.855,106.915,106.845,106.915,254000000.0
2008-02-29 08:55:00,106.915,106.98,106.885,106.935,628800002.0
2008-02-29 09:00:00,106.935,106.975,106.885,106.975,660000000.0
2008-02-29 09:05:00,106.965,107.065,106.945,107.05,859200000.0
2008-02-29 09:10:00,107.05,107.115,107.015,107.015,751600000.0
2008-02-29 09:15:00,107.015,107.025,106.945,107.0,373200000.0
2008-02-29 09:20:00,106.95,106.985,106.86,106.86,432800000.0
2008-02-29 09:25:00,106.855,106.985,106.855,106.955,1387400000.0
2008-02-29 09:30:00,106.955,107.005,106.935,106.98,1422399998.0
2008-02-29 09:35:00,106.975,107.005,106.945,106.965,1074300000.0
2008-02-29 09:40:00,106.965,106.995,106.86,106.86,1166600000.0
2008-02-29 09:45:00,106.845,106.865,106.695,106.855,1353200000.0
2008-02-29 09:50:00,106.87,106.895,106.735,106.835,1642200000.0
2008-02-29 09:55:00,106.845,106.915,106.795,106.915,1088199999.0
2008-02-29 10:00:00,106.915,106.985,106.895,106.915,1604800000.0
2008-02-29 10:05:00,106.905,107.01,106.875,106.965,1164799999.0
2008-02-29 10:10:00,106.965,107.01,106.925,106.935,817900001.0
2008-02-29 10:15:00,106.935,106.985,106.855,106.855,771200000.0
2008-02-29 10:20:00,106.855,106.935,106.805,106.825,1023400000.0
2008-02-29 10:25:00,106.825,106.885,106.76,106.8,1173600000.0
2008-02-29 10:30:00,106.78,106.81,106.645,106.755,1669200000.0
2008-02-29 10:35:00,106.855,106.875,106.815,106.855,940000000.0
2008-02-29 10:40:00,106.855,106.895,106.825,106.895,900000000.0
2008-02-29 10:45:00,106.895,106.935,106.775,106.775,1863200000.0
2008-02-29 10:50:00,106.775,106.845,106.745,106.825,1106100000.0
2008-02-29 10:55:00,106.825,106.885,106.815,106.825,993600000.0
2008-02-29 11:00:00,106.835,107.005,106.835,106.985,1272400000.0
2008-02-29 11:05:00,106.985,107.025,106.955,106.955,936000000.0
2008-02-29 11:10:00,106.955,106.995,106.925,106.975,688000000.0
2008-02-29 11:15:00,106.975,106.995,106.885,106.905,708800000.0
2008-02-29 11:20:00,106.9,106.965,106.835,106.845,991200000.0
2008-02-29 11:25:00,106.845,106.895,106.835,106.87,749600000.0
2008-02-29 11:30:00,106.88,106.905,106.865,106.885,573300000.0
2008-02-29 11:35:00,106.885,107.005,106.885,106.945,912800000.0
2008-02-29 11:40:00,106.945,106.965,106.855,106.855,1108800000.0
2008-02-29 11:45:00,106.865,106.865,106.775,106.79,429200000.0
2008-02-29 11:50:00,106.79,106.795,106.635,106.635,311100000.0
2008-02-29 11:55:00,106.635,106.755,106.575,106.68,693100000.0
2008-02-29 12:00:00,106.68,106.715,106.665,106.695,485400000.0
2008-02-29 12:05:00,106.695,106.715,106.68,106.69,153300000.0
2008-02-29 12:10:00,106.69,106.78,106.69,106.725,437800000.0
2008-02-29 12:15:00,106.71,106.715,106.67,106.675,250600000.0
2008-02-29 12:20:00,106.67,106.675,106.595,106.62,221600000.0
2008-02-29 12:25:00,106.61,106.68,106.535,106.545,102800000.0
2008-02-29 12:30:00,106.545,106.55,106.44,106.475,194500000.0
2008-02-29 12:35:00,106.475,106.5,106.4,106.49,142200000.0
2008-02-29 12:40:00,106.49,106.63,106.475,106.6,180400000.0
2008-02-29 12:45:00,106.6,106.62,106.47,106.47,118000000.0
2008-02-29 12:50:00,106.47,106.5,106.41,106.43,151400000.0
2008-02-29 12:55:00,106.43,106.49,106.39,106.46,196100000.0
2008-02-29 13:00:00,106.46,106.52,106.39,106.395,227900000.0
2008-02-29 13:05:00,106.385,106.405,106.24,106.26,401700000.0
2008-02-29 13:10:00,106.26,106.26,105.845,105.845,376900000.0
2008-02-29 13:15:00,105.815,106.015,105.815,105.92,255900000.0
2008-02-29 13:20:00,105.93,105.97,105.755,105.97,335250000.0
2008-02-29 13:25:00,105.975,106.035,105.9,106.03,415200000.0
2008-02-29 13:30:00,106.03,106.18,106.03,106.11,270000000.0
2008-02-29 13:35:00,106.13,106.19,106.055,106.11,213700000.0
2008-02-29 13:40:00,106.11,106.17,105.975,106.02,152900000.0
2008-02-29 13:45:00,106.0,106.105,105.97,106.085,301700000.0
2008-02-29 13:50:00,106.095,106.11,106.045,106.05,643300000.0
2008-02-29 13:55:00,106.05,106.145,106.045,106.13,353700000.0
2008-02-29 14:00:00,106.13,106.185,106.1,106.11,603500000.0
2008-02-29 14:05:00,106.11,106.21,106.075,106.2,239400000.0
2008-02-29 14:10:00,106.2,106.21,106.145,106.17,533600000.0
2008-02-29 14:15:00,106.17,106.24,106.16,106.22,307500000.0
2008-02-29 14:20:00,106.22,106.31,106.17,106.26,706900000.0
2008-02-29 14:25:00,106.26,106.305,106.18,106.3,427200000.0
2008-02-29 14:30:00,106.3,106.41,106.3,106.33,339500000.0
2008-02-29 14:35:00,106.33,106.34,105.8,105.88,1528500000.0
2008-02-29 14:40:00,105.88,106.03,105.865,105.94,612300000.0
2008-02-29 14:45:00,105.94,105.965,105.835,105.855,395000000.0
2008-02-29 14:50:00,105.85,106.0,105.835,105.96,425700000.0
2008-02-29 14:55:00,105.96,105.97,105.835,105.905,451400000.0
2008-02-29 15:00:00,105.905,106.05,105.905,106.025,341700000.0
2008-02-29 15:05:00,106.025,106.055,105.99,105.995,406600000.0
2008-02-29 15:10:00,105.995,106.09,105.97,106.08,226900000.0
2008-02-29 15:15:00,106.08,106.295,106.04,106.25,370800000.0
2008-02-29 15:20:00,106.255,106.515,106.23,106.46,608000000.0
2008-02-29 15:25:00,106.465,106.73,106.445,106.515,837700000.0
2008-02-29 15:30:00,106.525,106.615,106.35,106.48,797600000.0
2008-02-29 15:35:00,106.48,106.57,106.465,106.54,392800000.0
2008-02-29 15:40:00,106.54,106.76,106.51,106.74,509600000.0
2008-02-29 15:45:00,106.74,106.79,106.64,106.69,294500000.0
2008-02-29 15:50:00,106.69,106.825,106.67,106.78,178600000.0
2008-02-29 15:55:00,106.78,106.83,106.72,106.74,298700000.0
2008-02-29 16:00:00,106.74,106.77,106.67,106.68,223500000.0
2008-02-29 16:05:00,106.68,106.73,106.64,106.69,238300000.0
2008-02-29 16:10:00,106.69,106.69,106.5,106.51,358100000.0
2008-02-29 16:15:00,106.51,106.545,106.435,106.455,349900000.0
2008-02-29 16:20:00,106.455,106.53,106.415,106.46,375900000.0
2008-02-29 16:25:00,106.46,106.59,106.45,106.56,308000000.0
2008-02-29 16:30:00,106.56,106.615,106.52,106.52,256100000.0
2008-02-29 16:35:00,106.52,106.575,106.47,106.575,299300000.0
2008-02-29 16:40:00,106.575,106.575,106.27,106.275,624400000.0
2008-02-29 16:45:00,106.275,106.34,106.17,106.23,379500000.0
2008-02-29 16:50:00,106.23,106.36,106.175,106.34,414700000.0
2008-02-29 16:55:00,106.34,106.48,106.305,106.43,277400000.0
2008-02-29 17:00:00,106.41,106.46,106.36,106.405,339000000.0
2008-02-29 17:05:00,106.405,106.45,106.325,106.43,286300000.0
2008-02-29 17:10:00,106.43,106.44,106.2,106.2,313500000.0
2008-02-29 17:15:00,106.2,106.28,106.12,106.27,365900000.0
2008-02-29 17:20:00,106.26,106.3,106.175,106.26,327500000.0
2008-02-29 17:25:00,106.25,106.3,106.15,106.19,328800000.0
2008-02-29 17:30:00,106.19,106.19,106.09,106.18,246700000.0
2008-02-29 17:35:00,106.18,106.26,106.13,106.25,349100000.0
2008-02-29 17:40:00,106.25,106.32,106.21,106.23,377700000.0
2008-02-29 17:45:00,106.23,106.29,106.13,106.17,258700000.0
2008-02-29 17:50:00,106.17,106.24,106.13,106.2,362500000.0
2008-02-29 17:55:00,106.2,106.32,106.15,106.28,417800000.0
2008-02-29 18:00:00,106.28,106.5,106.17,106.22,463800000.0
2008-02-29 18:05:00,106.22,106.475,106.19,106.41,394200000.0
2008-02-29 18:10:00,106.41,106.41,106.29,106.39,289500000.0
2008-02-29 18:15:00,106.39,106.42,106.32,106.37,220300000.0
2008-02-29 18:20:00,106.36,106.36,106.19,106.26,263100000.0
2008-02-29 18:25:00,106.26,106.46,106.24,106.42,230100000.0
2008-02-29 18:30:00,106.42,106.57,106.4,106.54,252100000.0
2008-02-29 18:35:00,106.54,106.61,106.385,106.4,266900000.0
2008-02-29 18:40:00,106.4,106.51,106.39,106.49,275700000.0
2008-02-29 18:45:00,106.49,106.49,106.33,106.36,241200000.0
2008-02-29 18:50:00,106.36,106.46,106.36,106.405,226700000.0
2008-02-29 18:55:00,106.405,106.41,106.3,106.33,215000000.0
2008-02-29 19:00:00,106.34,106.4,106.33,106.37,228500000.0
2008-02-29 19:05:00,106.37,106.44,106.35,106.44,172700000.0
2008-02-29 19:10:00,106.44,106.45,106.35,106.36,125600000.0
2008-02-29 19:15:00,106.36,106.38,106.255,106.27,247700000.0
2008-02-29 19:20:00,106.27,106.285,106.185,106.285,577800000.0
2008-02-29 19:25:00,106.285,106.51,106.255,106.46,423900000.0
2008-02-29 19:30:00,106.46,106.46,106.37,106.4,96300000.0
2008-02-29 19:35:00,106.4,106.4,106.31,106.315,97200000.0
2008-02-29 19:40:00,106.315,106.38,106.315,106.35,88200000.0
2008-02-29 19:45:00,106.35,106.36,106.33,106.35,73800000.0
2008-02-29 19:50:00,106.35,106.36,106.305,106.305,121000000.0
2008-02-29 19:55:00,106.305,106.32,106.23,106.26,274000000.0
2008-02-29 20:00:00,106.26,106.28,106.185,106.28,175200000.0
2008-02-29 20:05:00,106.28,106.3,106.25,106.29,100400000.0
2008-02-29 20:10:00,106.29,106.31,106.23,106.265,189600000.0
2008-02-29 20:15:00,106.265,106.31,106.24,106.24,115400000.0
2008-02-29 20:20:00,106.25,106.34,106.24,106.31,205400000.0
2008-02-29 20:25:00,106.31,106.31,106.2,106.24,115700000.0
2008-02-29 20:30:00,106.24,106.25,106.11,106.15,227500000.0
2008-02-29 20:35:00,106.15,106.16,106.065,106.09,212200000.0
2008-02-29 20:40:00,106.09,106.16,106.075,106.15,162400000.0
2008-02-29 20:45:00,106.15,106.16,106.04,106.08,193400000.0
2008-02-29 20:50:00,106.08,106.08,106.035,106.06,123400000.0
2008-02-29 20:55:00,106.06,106.06,105.915,105.915,266000000.0
2008-02-29 21:00:00,105.915,105.94,105.84,105.91,298200000.0
2008-02-29 21:05:00,105.91,105.95,105.9,105.92,205200000.0
2008-02-29 21:10:00,105.92,105.98,105.9,105.96,164400000.0
2008-02-29 21:15:00,105.95,105.99,105.92,105.99,219800000.0
2008-02-29 21:20:00,105.99,106.04,105.97,105.99,123800000.0
2008-02-29 21:25:00,105.99,106.02,105.93,105.94,81200000.0
2008-02-29 21:30:00,105.94,105.95,105.845,105.86,129000000.0
2008-02-29 21:35:00,105.85,105.87,105.755,105.83,270600000.0
2008-02-29 21:40:00,105.83,105.9,105.735,105.76,241600000.0
2008-02-29 21:45:00,105.76,105.83,105.705,105.735,269000000.0
2008-02-29 21:50:00,105.735,105.8,105.735,105.79,241600000.0
2008-02-29 21:55:00,105.79,105.815,105.72,105.725,448600000.0
2008-02-29 22:00:00,105.725,105.74,105.595,105.595,650200000.0
2008-02-29 22:05:00,105.595,105.605,105.52,105.59,409800000.0
2008-02-29 22:10:00,105.59,105.62,105.56,105.62,244500000.0
2008-02-29 22:15:00,105.62,105.64,105.47,105.475,788000000.0
2008-02-29 22:20:00,105.475,105.59,105.385,105.565,1344500008.0
2008-02-29 22:25:00,105.57,105.605,105.555,105.58,605999999.0
2008-02-29 22:30:00,105.58,105.89,105.565,105.635,1418400000.0
2008-02-29 22:35:00,105.635,105.66,105.63,105.66,379100000.0
2008-02-29 22:40:00,105.66,105.67,105.505,105.51,1456400000.0
2008-02-29 22:45:00,105.51,105.53,105.37,105.41,1063200000.0
2008-02-29 22:50:00,105.41,105.46,105.375,105.44,701900000.0
2008-02-29 22:55:00,105.44,105.53,105.44,105.5,474200000.0
2008-02-29 23:00:00,105.53,105.55,105.49,105.54,182300000.0
2008-03-03 00:00:00,104.6,104.76,104.55,104.67,52000000.0
2008-03-03 00:05:00,104.65,104.98,104.62,104.97,52000000.0
2008-03-03 00:10:00,104.97,105.01,104.96,104.98,166000000.0
2008-03-03 00:15:00,104.98,104.98,104.87,104.89,139600000.0
2008-03-03 00:20:00,104.9,104.9,104.82,104.83,142300000.0
2008-03-03 00:25:00,104.83,104.85,104.79,104.79,246700000.0
2008-03-03 00:30:00,104.79,104.79,104.77,104.77,476800000.0
2008-03-03 00:35:00,104.77,104.77,104.67,104.73,236900000.0
2008-03-03 00:40:00,104.73,104.77,104.73,104.76,144300000.0
2008-03-03 00:45:00,104.76,104.79,104.74,104.76,104000000.0
2008-03-03 00:50:00,104.76,104.83,104.74,104.75,245100000.0
2008-03-03 00:55:00,104.75,104.77,104.58,104.61,199400000.0
2008-03-03 01:00:00,104.61,104.76,104.56,104.66,321800000.0
2008-03-03 01:05:00,104.66,104.72,104.55,104.58,204400000.0
2008-03-03 01:10:00,104.58,104.6,104.45,104.5,208700000.0
2008-03-03 01:15:00,104.5,104.65,104.46,104.6,345800000.0
2008-03-03 01:20:00,104.6,104.7,104.6,104.67,326900000.0
2008-03-03 01:25:00,104.67,104.83,104.67,104.81,326300000.0
2008-03-03 01:30:00,104.81,104.92,104.79,104.86,388100000.0
2008-03-03 01:35:00,104.86,104.95,104.8,104.87,431300000.0
2008-03-03 01:40:00,104.86,104.94,104.84,104.9,369500000.0
2008-03-03 01:45:00,104.9,104.96,104.87,104.93,323700000.0
2008-03-03 01:50:00,104.93,104.93,104.79,104.8,294900000.0
2008-03-03 01:55:00,104.8,104.8,104.69,104.74,546600000.0
2008-03-03 02:00:00,104.74,104.78,104.67,104.77,746600000.0
2008-03-03 02:05:00,104.78,104.85,104.71,104.83,942000000.0
2008-03-03 02:10:00,104.83,104.9,104.81,104.84,771200000.0
2008-03-03 02:15:00,104.84,104.85,104.78,104.82,185400000.0
2008-03-03 02:20:00,104.82,104.82,104.76,104.77,202000000.0
2008-03-03 02:25:00,104.77,104.78,104.72,104.76,449600000.0
2008-03-03 02:30:00,104.76,104.85,104.76,104.82,256700000.0
2008-03-03 02:35:00,104.82,104.84,104.73,104.73,543100000.0
2008-03-03 02:40:00,104.73,104.78,104.62,104.65,1549000000.0
2008-03-03 02:45:00,104.65,104.71,104.61,104.64,699200000.0
2008-03-03 02:50:00,104.64,104.79,104.54,104.585,944500000.0
2008-03-03 02:55:00,104.585,104.7,104.54,104.61,845100000.0
2008-03-03 03:00:00,104.61,104.68,104.58,104.63,826300000.0
2008-03-03 03:05:00,104.63,104.71,104.62,104.68,356500000.0
2008-03-03 03:10:00,104.68,104.82,104.66,104.76,1137400000.0
2008-03-03 03:15:00,104.77,104.81,104.75,104.78,720000000.0
2008-03-03 03:20:00,104.78,104.81,104.74,104.78,431200000.0
2008-03-03 03:25:00,104.78,104.8,104.74,104.77,337600000.0
2008-03-03 03:30:00,104.77,104.77,104.63,104.65,370400000.0
2008-03-03 03:35:00,104.65,104.66,104.59,104.6,239200000.0
2008-03-03 03:40:00,104.6,104.63,104.56,104.58,655200000.0
2008-03-03 03:45:00,104.58,104.62,104.55,104.55,322400000.0
2008-03-03 03:50:00,104.55,104.59,104.51,104.58,325600000.0
2008-03-03 03:55:00,104.58,104.59,104.51,104.55,411200000.0
2008-03-03 04:00:00,104.55,104.55,104.49,104.49,176000000.0
2008-03-03 04:05:00,104.49,104.5,104.48,104.49,395900000.0
2008-03-03 04:10:00,104.49,104.55,104.45,104.45,632200000.0
2008-03-03 04:15:00,104.46,104.52,104.44,104.49,505600000.0
2008-03-03 04:20:00,104.5,104.54,104.47,104.49,1079400000.0
2008-03-03 04:25:00,104.49,104.56,104.49,104.55,472000000.0
2008-03-03 04:30:00,104.55,104.61,104.53,104.6,296800000.0
2008-03-03 04:35:00,104.6,104.6,104.52,104.53,392700000.0
2008-03-03 04:40:00,104.53,104.58,104.5,104.5,311200000.0
2008-03-03 04:45:00,104.5,104.59,104.5,104.53,427200000.0
2008-03-03 04:50:00,104.53,104.54,104.5,104.51,577600000.0
2008-03-03 04:55:00,104.51,104.57,104.49,104.57,612800000.0
2008-03-03 05:00:00,104.57,104.585,104.5,104.56,716300000.0
2008-03-03 05:05:00,104.56,104.56,104.54,104.55,984800000.0
2008-03-03 05:10:00,104.55,104.56,104.53,104.54,617600000.0
2008-03-03 05:15:00,104.54,104.57,104.54,104.57,404000000.0
2008-03-03 05:20:00,104.57,104.57,104.51,104.53,677600000.0
2008-03-03 05:25:00,104.53,104.53,104.49,104.53,528000000.0
2008-03-03 05:30:00,104.53,104.54,104.51,104.51,654400000.0
2008-03-03 05:35:00,104.51,104.54,104.5,104.5,345600000.0
2008-03-03 05:40:00,104.5,104.5,104.46,104.5,224500000.0
2008-03-03 05:45:00,104.5,104.53,104.47,104.53,743000000.0
2008-03-03 05:50:00,104.53,104.61,104.52,104.6,259500000.0
2008-03-03 05:55:00,104.59,104.6,104.53,104.53,414300000.0
2008-03-03 06:00:00,104.53,104.54,104.47,104.49,666600000.0
2008-03-03 06:05:00,104.49,104.515,104.45,104.45,1112000000.0
2008-03-03 06:10:00,104.47,104.5,104.47,104.5,237400000.0
2008-03-03 06:15:00,104.5,104.55,104.5,104.52,330400000.0
2008-03-03 06:20:00,104.52,104.52,104.48,104.52,367400000.0
2008-03-03 06:25:00,104.52,104.55,104.51,104.54,245300000.0
2008-03-03 06:30:00,104.54,104.61,104.52,104.55,717000000.0
2008-03-03 06:35:00,104.55,104.58,104.53,104.54,397600000.0
2008-03-03 06:40:00,104.54,104.65,104.52,104.57,429600000.0
2008-03-03 06:45:00,104.57,104.62,104.55,104.6,310800000.0
2008-03-03 06:50:00,104.6,104.76,104.6,104.76,1095200000.0
2008-03-03 06:55:00,104.76,104.8,104.71,104.75,678500000.0
2008-03-03 07:00:00,104.75,104.77,104.67,104.74,1315400000.0
2008-03-03 07:05:00,104.74,104.87,104.73,104.83,641700000.0
2008-03-03 07:10:00,104.83,104.84,104.76,104.78,543200000.0
2008-03-03 07:15:00,104.78,104.8,104.73,104.76,888800000.0
2008-03-03 07:20:00,104.76,104.78,104.75,104.78,319200000.0
2008-03-03 07:25:00,104.78,104.8,104.77,104.78,248000000.0
2008-03-03 07:30:00,104.78,104.82,104.74,104.76,376800000.0
2008-03-03 07:35:00,104.76,104.76,104.73,104.75,288800000.0
2008-03-03 07:40:00,104.75,104.8,104.74,104.8,236000000.0
2008-03-03 07:45:00,104.8,104.8,104.645,104.675,2808800000.0
2008-03-03 07:50:00,104.675,104.675,104.61,104.625,2350400000.0
2008-03-03 07:55:00,104.625,104.64,104.53,104.64,2051200000.0
2008-03-03 08:00:00,104.64,104.64,104.49,104.51,522400000.0
2008-03-03 08:05:00,104.51,104.54,104.49,104.51,335200000.0
2008-03-03 08:10:00,104.51,104.59,104.5,104.55,327800000.0
2008-03-03 08:15:00,104.55,104.56,104.54,104.55,336000000.0
2008-03-03 08:20:00,104.55,104.55,104.36,104.38,1769600000.0
2008-03-03 08:25:00,104.38,104.47,104.35,104.35,510700000.0
2008-03-03 08:30:00,104.36,104.42,104.36,104.39,601800000.0
2008-03-03 08:35:00,104.39,104.39,104.19,104.19,2653400000.0
2008-03-03 08:40:00,104.18,104.325,104.11,104.28,1427400000.0
2008-03-03 08:45:00,104.28,104.35,104.27,104.34,479200000.0
2008-03-03 08:50:00,104.34,104.37,104.3,104.32,1461900000.0
2008-03-03 08:55:00,104.32,104.37,104.24,104.34,2619700000.0
2008-03-03 09:00:00,104.335,104.43,104.335,104.38,1180100000.0
2008-03-03 09:05:00,104.38,104.44,104.32,104.44,1251600000.0
2008-03-03 09:10:00,104.44,104.48,104.39,104.46,844400000.0
2008-03-03 09:15:00,104.46,104.46,104.35,104.37,836800000.0
2008-03-03 09:20:00,104.37,104.46,104.33,104.36,1211000000.0
2008-03-03 09:25:00,104.36,104.37,104.24,104.3,1267700000.0
2008-03-03 09:30:00,104.3,104.45,104.3,104.4,608800000.0
2008-03-03 09:35:00,104.4,104.4,104.3,104.31,251900000.0
2008-03-03 09:40:00,104.31,104.315,104.235,104.31,209500000.0
2008-03-03 09:45:00,104.31,104.33,104.275,104.29,346600000.0
2008-03-03 09:50:00,104.29,104.33,104.27,104.305,316000000.0
2008-03-03 09:55:00,104.305,104.33,104.125,104.155,704300000.0
2008-03-03 10:00:00,104.155,104.2,104.09,104.2,1020000000.0
2008-03-03 10:05:00,104.2,104.245,104.13,104.16,1182900000.0
2008-03-03 10:10:00,104.16,104.2,104.15,104.19,430600000.0
2008-03-03 10:15:00,104.19,104.23,104.18,104.21,810800000.0
2008-03-03 10:20:00,104.21,104.4,104.21,104.4,547100000.0
2008-03-03 10:25:00,104.4,104.46,104.33,104.4,326800000.0
2008-03-03 10:30:00,104.4,104.52,104.4,104.41,295700000.0
2008-03-03 10:35:00,104.41,104.43,104.29,104.29,1212100000.0
2008-03-03 10:40:00,104.29,104.34,104.26,104.31,1428900000.0
2008-03-03 10:45:00,104.31,104.44,104.3,104.34,215400000.0
2008-03-03 10:50:00,104.34,104.43,104.28,104.38,684600000.0
2008-03-03 10:55:00,104.38,104.5,104.38,104.45,257700000.0
2008-03-03 11:00:00,104.45,104.45,104.33,104.4,1271100000.0
2008-03-03 11:05:00,104.4,104.5,104.38,104.46,831000000.0
2008-03-03 11:10:00,104.46,104.49,104.37,104.43,1133100000.0
2008-03-03 11:15:00,104.43,104.46,104.385,104.42,1019500000.0
2008-03-03 11:20:00,104.42,104.52,104.4,104.41,165600000.0
2008-03-03 11:25:00,104.41,104.49,104.41,104.47,194900000.0
2008-03-03 11:30:00,104.47,104.49,104.39,104.41,666300000.0
2008-03-03 11:35:00,104.41,104.53,104.4,104.46,1353700000.0
2008-03-03 11:40:00,104.46,104.5,104.385,104.49,715200000.0
2008-03-03 11:45:00,104.49,104.6,104.49,104.58,215600000.0
2008-03-03 11:50:00,104.58,104.66,104.56,104.64,189500000.0
2008-03-03 11:55:00,104.64,104.66,104.605,104.62,220100000.0
2008-03-03 12:00:00,104.62,104.65,104.59,104.61,163100000.0
2008-03-03 12:05:00,104.61,104.76,104.61,104.74,402400000.0
2008-03-03 12:10:00,104.74,104.77,104.58,104.635,1170000000.0
2008-03-03 12:15:00,104.635,104.68,104.56,104.56,247600000.0
2008-03-03 12:20:00,104.56,104.6,104.49,104.53,150000000.0
2008-03-03 12:25:00,104.53,104.55,104.47,104.55,413300000.0
2008-03-03 12:30:00,104.55,104.57,104.5,104.55,136600000.0
2008-03-03 12:35:00,104.55,104.65,104.54,104.6,163800000.0
2008-03-03 12:40:00,104.6,104.61,104.51,104.57,149900000.0
2008-03-03 12:45:00,104.57,104.57,104.48,104.5,120100000.0
2008-03-03 12:50:00,104.5,104.53,104.46,104.51,230500000.0
2008-03-03 12:55:00,104.51,104.52,104.43,104.46,156600000.0
2008-03-03 13:00:00,104.46,104.49,104.41,104.44,158800000.0
2008-03-03 13:05:00,104.44,104.5,104.44,104.49,276400003.0
2008-03-03 13:10:00,104.49,104.51,104.43,104.44,666600000.0
2008-03-03 13:15:00,104.44,104.48,104.35,104.36,197100000.0
2008-03-03 13:20:00,104.36,104.47,104.28,104.43,351000000.0
2008-03-03 13:25:00,104.43,104.53,104.42,104.51,234200000.0
2008-03-03 13:30:00,104.51,104.57,104.5,104.52,171100000.0
2008-03-03 13:35:00,104.52,104.52,104.345,104.39,191500000.0
2008-03-03 13:40:00,104.39,104.49,104.36,104.49,223800000.0
2008-03-03 13:45:00,104.49,104.58,104.48,104.52,405300000.0
2008-03-03 13:50:00,104.53,104.6,104.5,104.57,302000000.0
2008-03-03 13:55:00,104.57,104.66,104.55,104.63,202500000.0
2008-03-03 14:00:00,104.63,104.74,104.63,104.66,235500000.0
2008-03-03 14:05:00,104.66,104.74,104.59,104.73,337300000.0
2008-03-03 14:10:00,104.73,104.73,104.55,104.57,759900000.0
2008-03-03 14:15:00,104.57,104.59,104.52,104.55,308600000.0
2008-03-03 14:20:00,104.56,104.59,104.54,104.58,242100000.0
2008-03-03 14:25:00,104.58,104.58,104.52,104.56,817400000.0
2008-03-03 14:30:00,104.56,104.6,104.49,104.55,335200000.0
2008-03-03 14:35:00,104.55,104.58,104.48,104.49,229800000.0
2008-03-03 14:40:00,104.49,104.53,104.45,104.49,166800000.0
2008-03-03 14:45:00,104.49,104.53,104.45,104.5,219200000.0
2008-03-03 14:50:00,104.5,104.56,104.45,104.47,299400000.0
2008-03-03 14:55:00,104.47,104.62,104.43,104.59,320000000.0
2008-03-03 15:00:00,104.59,104.72,104.56,104.7,472700000.0
2008-03-03 15:05:00,104.7,104.81,104.7,104.76,336700001.0
2008-03-03 15:10:00,104.76,104.86,104.76,104.85,454800000.0
2008-03-03 15:15:00,104.845,104.93,104.79,104.91,646100000.0
2008-03-03 15:20:00,104.91,105.005,104.895,105.0,269400000.0
2008-03-03 15:25:00,105.0,105.01,104.765,104.765,566900000.0
2008-03-03 15:30:00,104.53,104.53,104.16,104.24,567600000.0
2008-03-03 15:35:00,104.24,104.32,104.215,104.31,282600000.0
2008-03-03 15:40:00,104.31,104.34,104.18,104.19,286200000.0
2008-03-03 15:45:00,104.19,104.26,104.175,104.195,223000000.0
2008-03-03 15:50:00,104.195,104.3,104.195,104.28,215100000.0
2008-03-03 15:55:00,104.28,104.35,104.19,104.34,305500000.0
2008-03-03 16:00:00,104.34,104.41,104.3,104.3,261800000.0
2008-03-03 16:05:00,104.3,104.35,104.27,104.32,197800000.0
2008-03-03 16:10:00,104.32,104.325,104.27,104.32,252000000.0
2008-03-03 16:15:00,104.32,104.38,104.3,104.36,210300000.0
2008-03-03 16:20:00,104.365,104.38,104.31,104.34,193600000.0
2008-03-03 16:25:00,104.34,104.35,104.23,104.23,341200000.0
2008-03-03 16:30:00,104.23,104.24,104.09,104.1,210500000.0
2008-03-03 16:35:00,104.1,104.19,104.06,104.165,151500000.0
2008-03-03 16:40:00,104.165,104.21,104.085,104.11,183300000.0
2008-03-03 16:45:00,104.11,104.17,104.02,104.12,163500000.0
2008-03-03 16:50:00,104.12,104.36,104.115,104.32,143400000.0
2008-03-03 16:55:00,104.32,104.36,104.24,104.24,185100000.0
2008-03-03 17:00:00,104.24,104.85,104.22,104.75,306000000.0
2008-03-03 17:05:00,104.755,104.895,104.755,104.78,210600000.0
2008-03-03 17:10:00,104.78,104.97,104.74,104.97,382000000.0
2008-03-03 17:15:00,104.96,105.07,104.805,105.03,340500000.0
2008-03-03 17:20:00,105.03,105.085,104.92,104.95,281900000.0
2008-03-03 17:25:00,104.95,105.03,104.94,105.0,110500000.0
2008-03-03 17:30:00,105.0,105.0,104.815,104.85,180600000.0
2008-03-03 17:35:00,104.85,104.87,104.73,104.77,225900000.0
2008-03-03 17:40:00,104.77,104.78,104.65,104.66,158300000.0
2008-03-03 17:45:00,104.665,104.67,104.51,104.55,202200000.0
2008-03-03 17:50:00,104.55,104.63,104.55,104.63,124800000.0
2008-03-03 17:55:00,104.63,104.66,104.44,104.44,224800000.0
2008-03-03 18:00:00,104.44,104.52,104.43,104.48,199300000.0
2008-03-03 18:05:00,104.485,104.555,104.46,104.51,117700000.0
2008-03-03 18:10:00,104.51,104.515,104.42,104.46,207000000.0
2008-03-03 18:15:00,104.46,104.6,104.46,104.56,100000000.0
2008-03-03 18:20:00,104.56,104.77,104.56,104.75,162900000.0
2008-03-03 18:25:00,104.74,104.785,104.7,104.77,162700000.0
2008-03-03 18:30:00,104.765,104.91,104.75,104.82,189300000.0
2008-03-03 18:35:00,104.83,104.93,104.785,104.9,118400000.0
2008-03-03 18:40:00,104.9,104.93,104.82,104.845,133200000.0
2008-03-03 18:45:00,104.845,104.86,104.8,104.81,99000000.0
2008-03-03 18:50:00,104.81,104.925,104.775,104.92,126600000.0
2008-03-03 18:55:00,104.92,104.99,104.9,104.95,89200000.0
2008-03-03 19:00:00,104.95,104.965,104.85,104.86,79700000.0
2008-03-03 19:05:00,104.86,104.87,104.8,104.83,79400000.0
2008-03-03 19:10:00,104.83,104.84,104.75,104.75,67300000.0
2008-03-03 19:15:00,104.75,104.865,104.74,104.84,195400000.0
2008-03-03 19:20:00,104.84,104.9,104.775,104.9,183900000.0
2008-03-03 19:25:00,104.89,104.93,104.85,104.9,75700000.0
2008-03-03 19:30:00,104.9,105.02,104.885,105.0,139700000.0
2008-03-03 19:35:00,105.0,105.01,104.93,104.96,145100000.0
2008-03-03 19:40:00,104.96,104.97,104.87,104.87,119400000.0
2008-03-03 19:45:00,104.87,104.87,104.79,104.81,97300000.0
2008-03-03 19:50:00,104.81,104.855,104.78,104.8,109700000.0
2008-03-03 19:55:00,104.8,104.83,104.775,104.82,77300000.0
2008-03-03 20:00:00,104.82,104.915,104.8,104.88,117400000.0
2008-03-03 20:05:00,104.88,104.9,104.84,104.85,80000000.0
2008-03-03 20:10:00,104.85,104.85,104.76,104.77,88900000.0
2008-03-03 20:15:00,104.77,104.77,104.66,104.7,60800000.0
2008-03-03 20:20:00,104.7,104.73,104.68,104.71,93800000.0
2008-03-03 20:25:00,104.71,104.75,104.68,104.75,126900000.0
2008-03-03 20:30:00,104.75,104.75,104.68,104.7,70300000.0
2008-03-03 20:35:00,104.7,104.73,104.68,104.73,45100000.0
2008-03-03 20:40:00,104.73,104.74,104.55,104.6,107400000.0
2008-03-03 20:45:00,104.6,104.725,104.59,104.69,176100000.0
2008-03-03 20:50:00,104.69,104.69,104.61,104.61,95300000.0
2008-03-03 20:55:00,104.61,104.62,104.49,104.51,133600000.0
2008-03-03 21:00:00,104.51,104.51,104.43,104.45,126600000.0
2008-03-03 21:05:00,104.45,104.45,104.34,104.39,250100000.0
2008-03-03 21:10:00,104.39,104.43,104.355,104.395,127500000.0
2008-03-03 21:15:00,104.395,104.395,104.13,104.19,137300000.0
2008-03-03 21:20:00,104.19,104.2,104.13,104.17,83100000.0
2008-03-03 21:25:00,104.17,104.17,104.02,104.06,198800000.0
2008-03-03 21:30:00,104.065,104.16,104.05,104.05,389400000.0
2008-03-03 21:35:00,104.05,104.05,103.95,103.97,118300000.0
2008-03-03 21:40:00,103.97,104.04,103.96,104.035,119600000.0
2008-03-03 21:45:00,104.04,104.09,104.0,104.01,104800000.0
2008-03-03 21:50:00,104.01,104.02,103.945,103.99,116200000.0
2008-03-03 21:55:00,103.99,104.015,103.92,103.94,114400000.0
2008-03-03 22:00:00,103.94,103.95,103.9,103.9,71100000.0
2008-03-03 22:05:00,103.9,103.91,103.8,103.83,75100000.0
2008-03-03 22:10:00,103.83,103.84,103.71,103.82,64200000.0
2008-03-03 22:15:00,103.82,104.055,103.81,103.99,138000000.0
2008-03-03 22:20:00,103.99,104.09,103.99,104.07,79300000.0
2008-03-03 22:25:00,104.07,104.14,104.04,104.14,79600000.0
2008-03-03 22:30:00,104.14,104.19,104.1,104.18,89400000.0
2008-03-03 22:35:00,104.185,104.28,104.185,104.23,266400000.0
2008-03-03 22:40:00,104.235,104.34,104.2,104.295,110100000.0
2008-03-03 22:45:00,104.295,104.355,104.245,104.33,85300000.0
2008-03-03 22:50:00,104.33,104.395,104.31,104.39,125700000.0
2008-03-03 22:55:00,104.385,104.48,104.38,104.425,76100000.0
2008-03-03 23:00:00,104.425,104.43,104.36,104.39,154200000.0
2008-03-03 23:05:00,104.39,104.39,104.3,104.32,79600000.0
2008-03-03 23:10:00,104.32,104.32,104.265,104.29,62300000.0
2008-03-03 23:15:00,104.29,104.36,104.285,104.36,71100000.0
2008-03-03 23:20:00,104.36,104.45,104.36,104.42,51700000.0
2008-03-03 23:25:00,104.42,104.59,104.42,104.575,97800000.0
2008-03-03 23:30:00,104.575,104.63,104.55,104.57,61100000.0
2008-03-03 23:35:00,104.57,104.63,104.565,104.565,52300000.0
2008-03-03 23:40:00,104.565,104.565,104.47,104.5,74500000.0
2008-03-03 23:45:00,104.5,104.505,104.45,104.49,49600000.0
2008-03-03 23:50:00,104.485,104.485,104.4,104.41,41500000.0
2008-03-03 23:55:00,104.41,104.5,104.4,104.475,334200000.0
2008-03-04 00:00:00,104.475,104.59,104.465,104.59,1309600000.0
2008-03-04 00:05:00,104.59,104.75,104.59,104.72,433200000.0
2008-03-04 00:10:00,104.72,104.72,104.56,104.595,133700000.0
2008-03-04 00:15:00,104.59,104.695,104.59,104.685,304000000.0
2008-03-04 00:20:00,104.685,104.705,104.67,104.675,96300000.0
2008-03-04 00:25:00,104.675,104.685,104.64,104.64,55300000.0
2008-03-04 00:30:00,104.64,104.64,104.575,104.575,105300000.0
2008-03-04 00:35:00,104.575,104.575,104.485,104.49,813800000.0
2008-03-04 00:40:00,104.49,104.525,104.49,104.5,113900000.0
2008-03-04 00:45:00,104.5,104.5,104.445,104.46,84000000.0
2008-03-04 00:50:00,104.46,104.47,104.44,104.46,70800000.0
2008-03-04 00:55:00,104.46,104.535,104.46,104.53,576400000.0
2008-03-04 01:00:00,104.53,104.59,104.5,104.58,502700000.0
2008-03-04 01:05:00,104.58,104.665,104.58,104.66,114700000.0
2008-03-04 01:10:00,104.66,104.66,104.605,104.615,434100000.0
2008-03-04 01:15:00,104.615,104.645,104.615,104.63,342900000.0
2008-03-04 01:20:00,104.635,104.645,104.62,104.63,91700000.0
2008-03-04 01:25:00,104.63,104.645,104.61,104.62,66700000.0
2008-03-04 01:30:00,104.62,104.62,104.565,104.605,209900000.0
2008-03-04 01:35:00,104.615,104.66,104.595,104.66,123100000.0
2008-03-04 01:40:00,104.66,104.66,104.58,104.6,151400000.0
2008-03-04 01:45:00,104.6,104.6,104.54,104.58,83100000.0
2008-03-04 01:50:00,104.58,104.665,104.57,104.635,150900000.0
2008-03-04 01:55:00,104.635,104.68,104.635,104.655,127200000.0
2008-03-04 02:00:00,104.655,104.675,104.59,104.605,212000000.0
2008-03-04 02:05:00,104.605,104.615,104.47,104.48,836000000.0
2008-03-04 02:10:00,104.48,104.48,104.41,104.48,354700000.0
2008-03-04 02:15:00,104.48,104.53,104.46,104.47,234400000.0
2008-03-04 02:20:00,104.47,104.47,104.4,104.42,121800000.0
2008-03-04 02:25:00,104.42,104.435,104.32,104.34,98500000.0
2008-03-04 02:30:00,104.34,104.36,104.28,104.3,255500000.0
2008-03-04 02:35:00,104.3,104.33,104.22,104.22,382700000.0
2008-03-04 02:40:00,104.22,104.245,104.195,104.21,404400000.0
2008-03-04 02:45:00,104.21,104.325,104.21,104.275,231600000.0
2008-03-04 02:50:00,104.275,104.315,104.265,104.315,238500000.0
2008-03-04 02:55:00,104.305,104.34,104.28,104.325,295200000.0
2008-03-04 03:00:00,104.32,104.33,104.235,104.25,154300000.0
2008-03-04 03:05:00,104.25,104.265,104.17,104.18,268900000.0
2008-03-04 03:10:00,104.18,104.21,104.15,104.205,193600000.0
2008-03-04 03:15:00,104.2,104.23,104.175,104.175,218200000.0
2008-03-04 03:20:00,104.175,104.19,104.125,104.185,453700009.0
2008-03-04 03:25:00,104.185,104.26,104.175,104.24,87900000.0
2008-03-04 03:30:00,104.24,104.245,104.225,104.235,206000000.0
2008-03-04 03:35:00,104.235,104.285,104.235,104.285,187100000.0
2008-03-04 03:40:00,104.285,104.36,104.275,104.33,140900000.0
2008-03-04 03:45:00,104.33,104.43,104.33,104.41,185400000.0
2008-03-04 03:50:00,104.41,104.52,104.4,104.49,108700000.0
2008-03-04 03:55:00,104.49,104.5,104.42,104.44,85100000.0
2008-03-04 04:00:00,104.44,104.465,104.43,104.44,66300000.0
2008-03-04 04:05:00,104.445,104.48,104.44,104.48,67600000.0
2008-03-04 04:10:00,104.48,104.49,104.45,104.48,68400000.0
2008-03-04 04:15:00,104.48,104.5,104.46,104.48,84000000.0
2008-03-04 04:20:00,104.48,104.515,104.45,104.47,701800000.0
2008-03-04 04:25:00,104.47,104.51,104.47,104.51,214100000.0
2008-03-04 04:30:00,104.51,104.53,104.5,104.51,18500000.0
2008-03-04 04:35:00,104.51,104.51,104.48,104.49,20900000.0
2008-03-04 04:40:00,104.49,104.49,104.47,104.48,42100000.0
2008-03-04 04:45:00,104.48,104.51,104.48,104.48,28300000.0
2008-03-04 04:50:00,104.48,104.48,104.46,104.47,12600000.0
2008-03-04 04:55:00,104.47,104.51,104.42,104.47,73000000.0
2008-03-04 05:00:00,104.47,104.55,104.46,104.545,79600000.0
2008-03-04 05:05:00,104.545,104.545,104.5,104.505,85800000.0
2008-03-04 05:10:00,104.505,104.515,104.47,104.48,742500000.0
2008-03-04 05:15:00,104.48,104.5,104.47,104.49,612100000.0
2008-03-04 05:20:00,104.49,104.5,104.45,104.47,249100000.0
2008-03-04 05:25:00,104.47,104.48,104.415,104.43,787600000.0
2008-03-04 05:30:00,104.43,104.44,104.305,104.365,1291100000.0
2008-03-04 05:35:00,104.365,104.375,104.305,104.34,559000000.0
2008-03-04 05:40:00,104.34,104.34,104.27,104.32,45400000.0
2008-03-04 05:45:00,104.32,104.32,104.2,104.25,113400000.0
2008-03-04 05:50:00,104.25,104.25,104.23,104.24,17000000.0
2008-03-04 05:55:00,104.24,104.26,104.22,104.25,271900000.0
2008-03-04 06:00:00,104.25,104.29,104.25,104.29,81700000.0
2008-03-04 06:05:00,104.29,104.35,104.24,104.34,279200000.0
2008-03-04 06:10:00,104.34,104.35,104.24,104.3,438900000.0
2008-03-04 06:15:00,104.3,104.33,104.265,104.3,99400000.0
2008-03-04 06:20:00,104.3,104.31,104.25,104.25,84900000.0
2008-03-04 06:25:00,104.25,104.26,104.15,104.17,103800000.0
2008-03-04 06:30:00,104.17,104.21,104.13,104.15,88100000.0
2008-03-04 06:35:00,104.15,104.21,104.125,104.13,571900000.0
2008-03-04 06:40:00,104.13,104.22,104.13,104.19,714100000.0
2008-03-04 06:45:00,104.19,104.19,104.17,104.19,250000000.0
2008-03-04 06:50:00,104.19,104.21,104.15,104.17,1410400000.0
2008-03-04 06:55:00,104.17,104.3,104.17,104.26,1005000000.0
2008-03-04 07:00:00,104.26,104.3,104.235,104.245,292900000.0
2008-03-04 07:05:00,104.245,104.245,104.19,104.2,268900000.0
2008-03-04 07:10:00,104.2,104.23,104.2,104.22,101200000.0
2008-03-04 07:15:00,104.22,104.24,104.22,104.23,143900000.0
2008-03-04 07:20:00,104.23,104.235,104.22,104.22,59000000.0
2008-03-04 07:25:00,104.22,104.25,104.21,104.245,548000000.0
2008-03-04 07:30:00,104.26,104.305,104.255,104.305,587500000.0
2008-03-04 07:35:00,104.305,104.33,104.29,104.315,459300000.0
2008-03-04 07:40:00,104.315,104.37,104.255,104.26,632000000.0
2008-03-04 07:45:00,104.26,104.305,104.25,104.285,494800000.0
2008-03-04 07:50:00,104.285,104.3,104.26,104.275,617700000.0
2008-03-04 07:55:00,104.275,104.31,104.26,104.29,559500000.0
2008-03-04 08:00:00,104.29,104.295,104.28,104.285,96600000.0
2008-03-04 08:05:00,104.285,104.33,104.285,104.33,135200000.0
2008-03-04 08:10:00,104.33,104.365,104.33,104.35,176800000.0
2008-03-04 08:15:00,104.345,104.36,104.33,104.34,48900000.0
2008-03-04 08:20:00,104.34,104.355,104.33,104.35,51300000.0
2008-03-04 08:25:00,104.35,104.355,104.34,104.345,107300000.0
2008-03-04 08:30:00,104.345,104.38,104.34,104.38,78300000.0
2008-03-04 08:35:00,104.38,104.45,104.365,104.435,86000000.0
2008-03-04 08:40:00,104.435,104.47,104.43,104.455,90300000.0
2008-03-04 08:45:00,104.455,104.51,104.44,104.45,86800000.0
2008-03-04 08:50:00,104.45,104.47,104.38,104.385,79400000.0
2008-03-04 08:55:00,104.39,104.42,104.35,104.35,86800000.0
2008-03-04 09:00:00,104.35,104.35,104.21,104.25,345900000.0
2008-03-04 09:05:00,104.25,104.26,104.21,104.22,189400000.0
2008-03-04 09:10:00,104.225,104.27,104.13,104.18,265100000.0
2008-03-04 09:15:00,104.18,104.3,104.18,104.26,103200000.0
2008-03-04 09:20:00,104.265,104.29,104.23,104.25,112300000.0
2008-03-04 09:25:00,104.245,104.27,104.21,104.27,144700000.0
2008-03-04 09:30:00,104.27,104.335,104.24,104.26,298900000.0
2008-03-04 09:35:00,104.26,104.27,103.955,104.025,200900000.0
2008-03-04 09:40:00,104.045,104.07,103.945,103.945,114100000.0
2008-03-04 09:45:00,103.95,104.045,103.93,104.025,383600000.0
2008-03-04 09:50:00,104.025,104.08,103.975,104.05,224600000.0
2008-03-04 09:55:00,104.05,104.065,103.925,104.01,84900000.0
2008-03-04 10:00:00,104.015,104.035,103.99,104.02,73400000.0
2008-03-04 10:05:00,104.02,104.02,103.95,104.0,109100000.0
2008-03-04 10:10:00,104.0,104.025,103.97,103.98,107100000.0
2008-03-04 10:15:00,103.98,103.98,103.82,103.83,97700000.0
2008-03-04 10:20:00,103.83,103.98,103.79,103.97,110900000.0
2008-03-04 10:25:00,103.97,104.06,103.935,103.97,93700000.0
2008-03-04 10:30:00,103.97,104.04,103.97,104.04,91100000.0
2008-03-04 10:35:00,104.04,104.2,104.015,104.19,97800000.0
2008-03-04 10:40:00,104.19,104.215,104.13,104.13,88100000.0
2008-03-04 10:45:00,104.13,104.26,104.13,104.24,113900000.0
2008-03-04 10:50:00,104.24,104.275,104.19,104.27,99400000.0
2008-03-04 10:55:00,104.27,104.315,104.14,104.14,128900000.0
2008-03-04 11:00:00,104.14,104.305,104.11,104.305,110100000.0
2008-03-04 11:05:00,104.305,104.305,104.2,104.28,130800000.0
2008-03-04 11:10:00,104.28,104.35,104.25,104.315,143800000.0
2008-03-04 11:15:00,104.315,104.34,104.25,104.33,68100000.0
2008-03-04 11:20:00,104.32,104.41,104.26,104.31,89300000.0
2008-03-04 11:25:00,104.31,104.43,104.29,104.29,84600000.0
2008-03-04 11:30:00,104.29,104.32,104.28,104.305,58100000.0
2008-03-04 11:35:00,104.305,104.315,104.21,104.29,92000000.0
2008-03-04 11:40:00,104.29,104.32,104.27,104.29,82400000.0
2008-03-04 11:45:00,104.29,104.33,104.21,104.26,117700000.0
2008-03-04 11:50:00,104.26,104.305,104.24,104.24,105900000.0
2008-03-04 11:55:00,104.24,104.405,104.24,104.37,300200000.0
2008-03-04 12:00:00,104.38,104.51,104.36,104.47,116800000.0
2008-03-04 12:05:00,104.47,104.48,104.4,104.44,80100000.0
2008-03-04 12:10:00,104.44,104.56,104.38,104.535,92800000.0
2008-03-04 12:15:00,104.535,104.56,104.495,104.52,72100000.0
2008-03-04 12:20:00,104.52,104.62,104.52,104.53,131000000.0
2008-03-04 12:25:00,104.53,104.56,104.48,104.5,107200000.0
2008-03-04 12:30:00,104.5,104.51,104.435,104.45,111700000.0
2008-03-04 12:35:00,104.45,104.46,104.41,104.42,43700000.0
2008-03-04 12:40:00,104.42,104.52,104.35,104.51,120900000.0
2008-03-04 12:45:00,104.51,104.545,104.42,104.535,121800000.0
2008-03-04 12:50:00,104.54,104.545,104.385,104.48,225400000.0
2008-03-04 12:55:00,104.48,104.49,104.35,104.395,215600000.0
2008-03-04 13:00:00,104.395,104.47,104.35,104.35,118300000.0
2008-03-04 13:05:00,104.355,104.365,104.31,104.34,144000000.0
2008-03-04 13:10:00,104.34,104.445,104.34,104.435,336900000.0
2008-03-04 13:15:00,104.43,104.445,104.37,104.37,81300000.0
2008-03-04 13:20:00,104.37,104.43,104.315,104.41,124900000.0
2008-03-04 13:25:00,104.41,104.45,104.35,104.37,139700000.0
2008-03-04 13:30:00,104.37,104.39,104.27,104.29,127100000.0
2008-03-04 13:35:00,104.295,104.33,104.23,104.3,133400000.0
2008-03-04 13:40:00,104.3,104.43,104.3,104.36,56100000.0
2008-03-04 13:45:00,104.36,104.51,104.36,104.395,248500000.0
2008-03-04 13:50:00,104.395,104.42,104.33,104.42,174800000.0
2008-03-04 13:55:00,104.42,104.45,104.31,104.36,89200000.0
2008-03-04 14:00:00,104.36,104.38,104.3,104.33,66500000.0
2008-03-04 14:05:00,104.33,104.34,104.23,104.25,105100000.0
2008-03-04 14:10:00,104.25,104.38,104.18,104.2,133700000.0
2008-03-04 14:15:00,104.2,104.22,104.11,104.17,190500000.0
2008-03-04 14:20:00,104.17,104.22,104.15,104.2,85900000.0
2008-03-04 14:25:00,104.2,104.26,104.19,104.22,102600000.0
2008-03-04 14:30:00,104.22,104.47,104.21,104.42,131600000.0
2008-03-04 14:35:00,104.42,104.47,104.4,104.435,93000000.0
2008-03-04 14:40:00,104.435,104.45,104.335,104.37,101300000.0
2008-03-04 14:45:00,104.37,104.37,104.26,104.27,88800000.0
2008-03-04 14:50:00,104.27,104.32,104.26,104.29,104500000.0
2008-03-04 14:55:00,104.29,104.335,104.285,104.32,83100000.0
2008-03-04 15:00:00,104.32,104.33,104.18,104.185,95800000.0
2008-03-04 15:05:00,104.185,104.25,104.18,104.21,99000000.0
2008-03-04 15:10:00,104.21,104.305,104.19,104.25,120200000.0
2008-03-04 15:15:00,104.245,104.3,104.19,104.28,167400000.0
2008-03-04 15:20:00,104.28,104.36,104.25,104.32,103500000.0
2008-03-04 15:25:00,104.32,104.345,104.27,104.34,102300000.0
2008-03-04 15:30:00,104.335,104.4,104.32,104.4,132600000.0
2008-03-04 15:35:00,104.4,104.41,104.34,104.37,105300000.0
2008-03-04 15:40:00,104.37,104.41,104.33,104.37,123300000.0
2008-03-04 15:45:00,104.37,104.44,104.34,104.44,83100000.0
2008-03-04 15:50:00,104.44,104.49,104.43,104.47,92600000.0
2008-03-04 15:55:00,104.47,104.6,104.44,104.45,343500000.0
2008-03-04 16:00:00,104.39,104.39,103.72,103.75,1300000000.0
2008-03-04 16:05:00,103.74,103.77,103.6,103.76,743400000.0
2008-03-04 16:10:00,103.76,103.93,103.75,103.87,434000000.0
2008-03-04 16:15:00,103.87,103.87,103.7,103.805,178000000.0
2008-03-04 16:20:00,103.805,103.94,103.79,103.915,142800000.0
2008-03-04 16:25:00,103.93,103.94,103.79,103.81,97500000.0
2008-03-04 16:30:00,103.81,103.86,103.72,103.725,107600000.0
2008-03-04 16:35:00,103.72,103.78,103.66,103.67,144400000.0
2008-03-04 16:40:00,103.67,103.81,103.67,103.76,207200000.0
2008-03-04 16:45:00,103.76,103.79,103.72,103.765,184200000.0
2008-03-04 16:50:00,103.76,103.85,103.71,103.82,208800000.0
2008-03-04 16:55:00,103.82,103.94,103.81,103.9,287100000.0
2008-03-04 17:00:00,103.9,104.02,103.87,103.89,271300000.0
2008-03-04 17:05:00,103.89,103.92,103.85,103.89,249400000.0
2008-03-04 17:10:00,103.89,104.37,103.89,104.23,219700000.0
2008-03-04 17:15:00,104.23,104.295,104.1,104.11,216400000.0
2008-03-04 17:20:00,104.11,104.2,104.07,104.09,151600000.0
2008-03-04 17:25:00,104.09,104.11,103.99,104.0,112700000.0
2008-03-04 17:30:00,104.0,104.01,103.94,104.0,117400000.0
2008-03-04 17:35:00,104.0,104.02,103.91,103.97,120000000.0
2008-03-04 17:40:00,103.97,103.98,103.82,103.885,105600000.0
2008-03-04 17:45:00,103.885,103.885,103.75,103.75,125000000.0
2008-03-04 17:50:00,103.75,103.75,103.57,103.61,172100000.0
2008-03-04 17:55:00,103.61,103.64,103.5,103.515,159600000.0
2008-03-04 18:00:00,103.52,103.56,103.44,103.54,138000000.0
2008-03-04 18:05:00,103.535,103.575,103.36,103.4,214600000.0
2008-03-04 18:10:00,103.415,103.5,103.39,103.46,139100000.0
2008-03-04 18:15:00,103.46,103.735,103.44,103.735,154700000.0
2008-03-04 18:20:00,103.735,103.745,103.54,103.57,182300000.0
2008-03-04 18:25:00,103.57,103.57,103.375,103.495,181200000.0
2008-03-04 18:30:00,103.495,103.56,103.32,103.365,213900000.0
2008-03-04 18:35:00,103.37,103.42,103.23,103.32,387200000.0
2008-03-04 18:40:00,103.32,103.37,103.2,103.265,307300000.0
2008-03-04 18:45:00,103.265,103.27,103.19,103.225,188500000.0
2008-03-04 18:50:00,103.225,103.225,103.085,103.11,148000000.0
2008-03-04 18:55:00,103.11,103.18,103.09,103.12,169200000.0
2008-03-04 19:00:00,103.125,103.13,103.06,103.08,127800000.0
2008-03-04 19:05:00,103.09,103.18,103.06,103.17,68700000.0
2008-03-04 19:10:00,103.17,103.3,103.15,103.235,71400000.0
2008-03-04 19:15:00,103.235,103.235,103.1,103.17,83900000.0
2008-03-04 19:20:00,103.17,103.25,103.17,103.23,95500000.0
2008-03-04 19:25:00,103.23,103.35,103.22,103.34,136400000.0
2008-03-04 19:30:00,103.34,103.46,103.32,103.44,99600000.0
2008-03-04 19:35:00,103.44,103.45,103.36,103.37,85800000.0
2008-03-04 19:40:00,103.37,103.48,103.36,103.42,67100000.0
2008-03-04 19:45:00,103.42,103.45,103.41,103.41,97200000.0
2008-03-04 19:50:00,103.41,103.46,103.32,103.33,80600000.0
2008-03-04 19:55:00,103.335,103.34,103.18,103.275,237100000.0
2008-03-04 20:00:00,103.275,103.355,103.15,103.16,178400000.0
2008-03-04 20:05:00,103.16,103.23,103.12,103.2,108700000.0
2008-03-04 20:10:00,103.2,103.29,103.19,103.28,120900000.0
2008-03-04 20:15:00,103.28,103.38,103.28,103.37,106600000.0
2008-03-04 20:20:00,103.37,103.4,103.3,103.32,83300000.0
2008-03-04 20:25:00,103.32,103.67,103.32,103.63,133600000.0
2008-03-04 20:30:00,103.63,103.63,103.43,103.43,104200000.0
2008-03-04 20:35:00,103.43,103.44,103.165,103.23,168000000.0
2008-03-04 20:40:00,103.23,103.43,103.22,103.36,142500000.0
2008-03-04 20:45:00,103.36,103.43,103.33,103.35,104300000.0
2008-03-04 20:50:00,103.35,103.38,103.27,103.37,116700000.0
2008-03-04 20:55:00,103.38,103.38,103.18,103.19,183800000.0
2008-03-04 21:00:00,103.19,103.195,103.09,103.16,115300000.0
2008-03-04 21:05:00,103.16,103.27,103.12,103.245,106200000.0
2008-03-04 21:10:00,103.24,103.3,103.22,103.27,150500000.0
2008-03-04 21:15:00,103.27,103.37,103.26,103.355,102800000.0
2008-03-04 21:20:00,103.35,103.51,103.35,103.45,145900000.0
2008-03-04 21:25:00,103.45,103.52,103.39,103.39,89400000.0
2008-03-04 21:30:00,103.39,103.39,103.285,103.32,87100000.0
2008-03-04 21:35:00,103.32,103.34,103.28,103.33,138400000.0
2008-03-04 21:40:00,103.33,103.6,103.325,103.57,158700000.0
2008-03-04 21:45:00,103.57,103.74,103.525,103.7,138500000.0
2008-03-04 21:50:00,103.7,103.73,103.565,103.655,114300000.0
2008-03-04 21:55:00,103.655,103.67,103.51,103.57,150300000.0
2008-03-04 22:00:00,103.57,103.76,103.535,103.65,173300000.0
2008-03-04 22:05:00,103.65,103.93,103.65,103.93,146800000.0
2008-03-04 22:10:00,103.93,103.935,103.75,103.91,182700000.0
2008-03-04 22:15:00,103.91,104.07,103.905,104.0,140600000.0
2008-03-04 22:20:00,104.0,104.045,103.85,103.855,161900000.0
2008-03-04 22:25:00,103.855,103.86,103.67,103.7,135200000.0
2008-03-04 22:30:00,103.7,103.93,103.7,103.92,182600000.0
2008-03-04 22:35:00,103.92,104.01,103.88,103.92,163900000.0
2008-03-04 22:40:00,103.92,104.06,103.87,103.99,202400000.0
2008-03-04 22:45:00,103.99,104.0,103.89,103.93,207600000.0
2008-03-04 22:50:00,103.93,103.95,103.83,103.83,131600000.0
2008-03-04 22:55:00,103.83,103.895,103.825,103.84,94800000.0
2008-03-04 23:00:00,103.84,103.885,103.82,103.88,87300000.0
2008-03-04 23:05:00,103.88,103.94,103.845,103.91,107400000.0
2008-03-04 23:10:00,103.91,103.98,103.89,103.92,106100000.0
2008-03-04 23:15:00,103.92,103.965,103.915,103.94,52000000.0
2008-03-04 23:20:00,103.94,103.975,103.91,103.945,53600000.0
2008-03-04 23:25:00,103.945,103.945,103.91,103.94,55100000.0
2008-03-04 23:30:00,103.94,103.96,103.93,103.95,53300000.0
2008-03-04 23:35:00,103.95,104.07,103.945,103.97,168800000.0
2008-03-04 23:40:00,103.96,104.06,103.96,104.02,114400000.0
2008-03-04 23:45:00,104.02,104.04,103.98,104.005,122300000.0
2008-03-04 23:50:00,104.005,104.035,103.95,104.02,216700000.0
2008-03-04 23:55:00,104.02,104.06,104.015,104.025,261900000.0
2008-03-05 00:00:00,104.025,104.025,103.93,103.96,1980100000.0
2008-03-05 00:05:00,103.96,103.96,103.87,103.87,959600000.0
2008-03-05 00:10:00,103.87,103.93,103.87,103.92,110000000.0
2008-03-05 00:15:00,103.93,103.93,103.88,103.88,454600000.0
2008-03-05 00:20:00,103.88,103.9,103.87,103.9,63500000.0
2008-03-05 00:25:00,103.9,103.96,103.89,103.96,127400000.0
2008-03-05 00:30:00,103.96,104.02,103.96,103.98,280400000.0
2008-03-05 00:35:00,103.98,103.99,103.96,103.96,128100000.0
2008-03-05 00:40:00,103.96,104.03,103.945,103.96,357300000.0
2008-03-05 00:45:00,103.96,103.96,103.905,103.925,1126500000.0
2008-03-05 00:50:00,103.925,103.965,103.925,103.965,944000000.0
2008-03-05 00:55:00,103.965,103.99,103.95,103.98,861500000.0
2008-03-05 01:00:00,103.98,104.02,103.96,103.99,660999999.0
2008-03-05 01:05:00,103.99,104.02,103.925,104.01,2078099998.0
2008-03-05 01:10:00,104.01,104.03,103.96,103.965,1722000000.0
2008-03-05 01:15:00,103.965,104.03,103.96,103.97,1552200000.0
2008-03-05 01:20:00,103.97,103.995,103.93,103.93,1183100000.0
2008-03-05 01:25:00,103.93,103.98,103.93,103.965,1003700000.0
2008-03-05 01:30:00,103.965,104.06,103.935,104.02,1744700000.0
2008-03-05 01:35:00,104.02,104.035,103.975,104.01,1757600000.0
2008-03-05 01:40:00,104.01,104.035,104.005,104.025,1584200000.0
2008-03-05 01:45:00,104.025,104.06,104.005,104.02,1792800000.0
2008-03-05 01:50:00,104.02,104.04,103.99,104.005,1759100000.0
2008-03-05 01:55:00,104.005,104.005,103.95,103.955,1147200000.0
2008-03-05 02:00:00,103.955,104.02,103.95,103.99,262200000.0
2008-03-05 02:05:00,103.99,104.07,103.99,104.005,577700000.0
2008-03-05 02:10:00,104.005,104.15,104.0,104.085,1148300000.0
2008-03-05 02:15:00,104.085,104.125,104.075,104.1,1061800000.0
2008-03-05 02:20:00,104.1,104.12,104.03,104.03,224500000.0
2008-03-05 02:25:00,104.03,104.04,103.99,103.99,454600000.0
2008-03-05 02:30:00,103.98,104.0,103.89,103.9,445300000.0
2008-03-05 02:35:00,103.9,103.96,103.9,103.94,191500000.0
2008-03-05 02:40:00,103.94,103.96,103.9,103.93,231000000.0
2008-03-05 02:45:00,103.93,103.93,103.9,103.9,104300000.0
2008-03-05 02:50:00,103.9,103.97,103.9,103.9,77000000.0
2008-03-05 02:55:00,103.9,103.93,103.8,103.86,969400000.0
2008-03-05 03:00:00,103.86,103.9,103.81,103.9,75200000.0
2008-03-05 03:05:00,103.9,103.97,103.89,103.94,62200000.0
2008-03-05 03:10:00,103.94,103.97,103.91,103.92,58000000.0
2008-03-05 03:15:00,103.92,103.93,103.9,103.92,39000000.0
2008-03-05 03:20:00,103.92,103.93,103.91,103.91,100200000.0
2008-03-05 03:25:00,103.91,103.96,103.89,103.94,71800000.0
2008-03-05 03:30:00,103.94,103.94,103.9,103.92,498900000.0
2008-03-05 03:35:00,103.92,103.95,103.92,103.94,127200000.0
2008-03-05 03:40:00,103.94,103.95,103.89,103.9,149200000.0
2008-03-05 03:45:00,103.9,103.92,103.89,103.91,50700000.0
2008-03-05 03:50:00,103.91,103.91,103.89,103.9,354300000.0
2008-03-05 03:55:00,103.9,103.91,103.89,103.9,65000000.0
2008-03-05 04:00:00,103.89,103.92,103.89,103.91,181400000.0
2008-03-05 04:05:00,103.91,103.91,103.84,103.84,394300000.0
2008-03-05 04:10:00,103.84,103.85,103.83,103.84,93500000.0
2008-03-05 04:15:00,103.84,103.87,103.84,103.87,57200000.0
2008-03-05 04:20:00,103.87,103.88,103.84,103.86,78800000.0
2008-03-05 04:25:00,103.86,103.87,103.82,103.87,251600000.0
2008-03-05 04:30:00,103.87,103.88,103.86,103.86,41600000.0
2008-03-05 04:35:00,103.86,103.88,103.85,103.87,200800000.0
2008-03-05 04:40:00,103.87,103.92,103.87,103.92,173800000.0
2008-03-05 04:45:00,103.92,104.02,103.91,103.95,122200000.0
2008-03-05 04:50:00,103.95,103.96,103.895,103.94,956300000.0
2008-03-05 04:55:00,103.94,103.96,103.9,103.96,118000000.0
2008-03-05 05:00:00,103.96,104.01,103.96,103.96,188200000.0
2008-03-05 05:05:00,103.965,104.03,103.955,104.01,1033800000.0
2008-03-05 05:10:00,104.01,104.07,103.975,104.03,479700000.0
2008-03-05 05:15:00,104.03,104.03,103.95,103.95,349800000.0
2008-03-05 05:20:00,103.935,103.96,103.91,103.93,65700000.0
2008-03-05 05:25:00,103.93,103.99,103.93,103.99,28800000.0
2008-03-05 05:30:00,103.99,103.99,103.96,103.97,43200000.0
2008-03-05 05:35:00,103.97,103.98,103.95,103.98,84400000.0
2008-03-05 05:40:00,103.98,104.0,103.96,103.99,44500000.0
2008-03-05 05:45:00,103.99,104.0,103.945,103.98,956300000.0
2008-03-05 05:50:00,103.98,104.0,103.95,104.0,942600000.0
2008-03-05 05:55:00,104.0,104.05,103.99,104.04,46000000.0
2008-03-05 06:00:00,104.04,104.04,103.98,103.99,42000000.0
2008-03-05 06:05:00,103.99,104.0,103.94,103.97,114200000.0
2008-03-05 06:10:00,103.97,104.0,103.97,103.99,19800000.0
2008-03-05 06:15:00,103.99,103.99,103.92,103.92,36200000.0
2008-03-05 06:20:00,103.92,103.94,103.9,103.94,26400000.0
2008-03-05 06:25:00,103.94,103.96,103.91,103.93,33600000.0
2008-03-05 06:30:00,103.93,103.96,103.93,103.96,42900000.0
2008-03-05 06:35:00,103.96,103.99,103.93,103.97,48300000.0
2008-03-05 06:40:00,103.97,103.98,103.95,103.97,36800000.0
2008-03-05 06:45:00,103.97,104.01,103.97,104.0,37600000.0
2008-03-05 06:50:00,104.0,104.06,103.98,104.05,290000000.0
2008-03-05 06:55:00,104.05,104.05,104.0,104.04,48000000.0
2008-03-05 07:00:00,104.04,104.04,104.01,104.01,520300000.0
2008-03-05 07:05:00,104.01,104.015,103.99,104.0,1004000000.0
2008-03-05 07:10:00,104.0,104.01,103.99,104.01,834600000.0
2008-03-05 07:15:00,104.01,104.01,103.98,104.01,528800000.0
2008-03-05 07:20:00,104.01,104.07,104.01,104.07,198300000.0
2008-03-05 07:25:00,104.07,104.07,104.03,104.06,154900000.0
2008-03-05 07:30:00,104.06,104.06,104.005,104.03,636400000.0
2008-03-05 07:35:00,104.03,104.03,104.0,104.01,933000000.0
2008-03-05 07:40:00,104.01,104.04,104.01,104.04,645500000.0
2008-03-05 07:45:00,104.04,104.06,104.04,104.06,293400000.0
2008-03-05 07:50:00,104.05,104.05,103.985,104.0,229300000.0
2008-03-05 07:55:00,104.0,104.07,103.98,104.07,161700000.0
2008-03-05 08:00:00,104.07,104.12,104.05,104.11,487500000.0
2008-03-05 08:05:00,104.11,104.11,104.06,104.07,294300000.0
2008-03-05 08:10:00,104.07,104.09,104.025,104.04,717400000.0
2008-03-05 08:15:00,104.04,104.06,104.01,104.015,1690000000.0
2008-03-05 08:20:00,104.015,104.08,103.99,104.08,626300000.0
2008-03-05 08:25:00,104.08,104.1,104.06,104.09,64100000.0
2008-03-05 08:30:00,104.09,104.16,104.075,104.135,138200000.0
2008-03-05 08:35:00,104.135,104.15,104.11,104.11,63800000.0
2008-03-05 08:40:00,104.11,104.125,103.99,104.01,115100000.0
2008-03-05 08:45:00,104.01,104.02,103.965,103.985,48500000.0
2008-03-05 08:50:00,103.985,104.07,103.985,104.05,68200000.0
2008-03-05 08:55:00,104.05,104.095,104.0,104.085,894600000.0
2008-03-05 09:00:00,104.095,104.13,104.03,104.11,509600000.0
2008-03-05 09:05:00,104.11,104.11,104.025,104.04,143900000.0
2008-03-05 09:10:00,104.04,104.17,104.04,104.16,112300000.0
2008-03-05 09:15:00,104.17,104.29,104.17,104.18,299900000.0
2008-03-05 09:20:00,104.18,104.215,104.15,104.16,380800000.0
2008-03-05 09:25:00,104.155,104.23,104.15,104.17,1250000000.0
2008-03-05 09:30:00,104.175,104.19,104.12,104.15,1529900000.0
2008-03-05 09:35:00,104.15,104.21,104.14,104.17,474700000.0
2008-03-05 09:40:00,104.165,104.205,104.12,104.16,387600000.0
2008-03-05 09:45:00,104.16,104.285,104.14,104.27,730200000.0
2008-03-05 09:50:00,104.27,104.34,104.215,104.285,415600000.0
2008-03-05 09:55:00,104.285,104.29,104.235,104.27,307400000.0
2008-03-05 10:00:00,104.27,104.27,104.22,104.26,81800000.0
2008-03-05 10:05:00,104.26,104.28,104.215,104.27,228600000.0
2008-03-05 10:10:00,104.27,104.28,104.19,104.26,230200000.0
2008-03-05 10:15:00,104.26,104.275,104.19,104.19,210700000.0
2008-03-05 10:20:00,104.19,104.225,104.12,104.195,240400000.0
2008-03-05 10:25:00,104.19,104.215,104.135,104.185,146100000.0
2008-03-05 10:30:00,104.19,104.24,104.17,104.23,156800000.0
2008-03-05 10:35:00,104.23,104.24,104.185,104.195,125800000.0
2008-03-05 10:40:00,104.19,104.245,104.18,104.24,115000000.0
2008-03-05 10:45:00,104.24,104.26,104.155,104.16,119500000.0
2008-03-05 10:50:00,104.155,104.245,104.155,104.22,123400000.0
2008-03-05 10:55:00,104.215,104.35,104.165,104.32,108600000.0
2008-03-05 11:00:00,104.32,104.42,104.31,104.38,168500000.0
2008-03-05 11:05:00,104.37,104.42,104.32,104.37,159000000.0
2008-03-05 11:10:00,104.37,104.43,104.34,104.36,173100000.0
2008-03-05 11:15:00,104.36,104.38,104.28,104.3,109000000.0
2008-03-05 11:20:00,104.3,104.375,104.27,104.375,64800000.0
2008-03-05 11:25:00,104.375,104.4,104.295,104.295,79200000.0
2008-03-05 11:30:00,104.3,104.41,104.28,104.39,123500000.0
2008-03-05 11:35:00,104.39,104.455,104.35,104.45,181400000.0
2008-03-05 11:40:00,104.45,104.525,104.45,104.48,109900000.0
2008-03-05 11:45:00,104.48,104.515,104.45,104.49,104200000.0
2008-03-05 11:50:00,104.49,104.56,104.49,104.505,147800000.0
2008-03-05 11:55:00,104.505,104.52,104.46,104.48,106100000.0
2008-03-05 12:00:00,104.48,104.49,104.44,104.48,239700000.0
2008-03-05 12:05:00,104.48,104.51,104.47,104.49,109000000.0
2008-03-05 12:10:00,104.49,104.49,104.44,104.45,68600000.0
2008-03-05 12:15:00,104.45,104.48,104.4,104.42,130600000.0
2008-03-05 12:20:00,104.42,104.5,104.405,104.475,121800000.0
2008-03-05 12:25:00,104.48,104.52,104.46,104.485,92200000.0
2008-03-05 12:30:00,104.485,104.495,104.4,104.46,136800000.0
2008-03-05 12:35:00,104.46,104.5,104.43,104.48,76800000.0
2008-03-05 12:40:00,104.48,104.48,104.33,104.335,108900000.0
2008-03-05 12:45:00,104.33,104.38,104.33,104.35,86100000.0
2008-03-05 12:50:00,104.35,104.46,104.335,104.44,81400000.0
2008-03-05 12:55:00,104.44,104.48,104.425,104.445,72000000.0
2008-03-05 13:00:00,104.445,104.465,104.41,104.45,136900000.0
2008-03-05 13:05:00,104.45,104.525,104.43,104.48,216600000.0
2008-03-05 13:10:00,104.48,104.485,104.41,104.44,96400000.0
2008-03-05 13:15:00,104.435,104.45,104.43,104.44,72800000.0
2008-03-05 13:20:00,104.44,104.47,104.415,104.47,91100000.0
2008-03-05 13:25:00,104.47,104.51,104.46,104.485,106800000.0
2008-03-05 13:30:00,104.48,104.55,104.48,104.5,96600000.0
2008-03-05 13:35:00,104.5,104.55,104.5,104.5,129400000.0
2008-03-05 13:40:00,104.51,104.66,104.505,104.64,123200000.0
2008-03-05 13:45:00,104.64,104.64,104.52,104.525,124500000.0
2008-03-05 13:50:00,104.525,104.58,104.515,104.56,88000000.0
2008-03-05 13:55:00,104.56,104.74,104.55,104.695,191000000.0
2008-03-05 14:00:00,104.695,104.735,104.65,104.65,124900000.0
2008-03-05 14:05:00,104.64,104.72,104.64,104.64,126700000.0
2008-03-05 14:10:00,104.64,104.64,104.56,104.59,165600000.0
2008-03-05 14:15:00,104.59,104.62,104.57,104.605,137600000.0
2008-03-05 14:20:00,104.605,104.63,104.56,104.56,100500000.0
2008-03-05 14:25:00,104.56,104.61,104.55,104.565,105700000.0
2008-03-05 14:30:00,104.565,104.62,104.565,104.58,98300000.0
2008-03-05 14:35:00,104.58,104.625,104.58,104.59,75100000.0
2008-03-05 14:40:00,104.59,104.59,104.54,104.57,100700000.0
2008-03-05 14:45:00,104.57,104.58,104.53,104.58,83000000.0
2008-03-05 14:50:00,104.57,104.61,104.55,104.58,116200000.0
2008-03-05 14:55:00,104.58,104.6,104.57,104.58,81000000.0
2008-03-05 15:00:00,104.58,104.59,104.515,104.52,128400000.0
2008-03-05 15:05:00,104.52,104.555,104.48,104.51,166200000.0
2008-03-05 15:10:00,104.51,104.545,104.41,104.43,435700000.0
2008-03-05 15:15:00,104.39,104.39,104.24,104.26,639500000.0
2008-03-05 15:20:00,104.26,104.26,104.14,104.23,278500000.0
2008-03-05 15:25:00,104.23,104.26,104.19,104.22,608300000.0
2008-03-05 15:30:00,104.22,104.26,104.165,104.205,499800000.0
2008-03-05 15:35:00,104.205,104.255,104.15,104.195,242300000.0
2008-03-05 15:40:00,104.205,104.34,104.16,104.29,257800000.0
2008-03-05 15:45:00,104.29,104.31,104.225,104.285,196900000.0
2008-03-05 15:50:00,104.285,104.395,104.285,104.38,171800000.0
2008-03-05 15:55:00,104.38,104.645,104.38,104.55,384900000.0
2008-03-05 16:00:00,104.55,104.585,104.46,104.575,586600000.0
2008-03-05 16:05:00,104.575,104.64,104.555,104.63,142600000.0
2008-03-05 16:10:00,104.63,104.675,104.605,104.67,254700000.0
2008-03-05 16:15:00,104.67,104.78,104.65,104.725,348000000.0
2008-03-05 16:20:00,104.725,104.785,104.64,104.69,324600000.0
2008-03-05 16:25:00,104.69,104.7,104.595,104.625,201600000.0
2008-03-05 16:30:00,104.625,104.64,104.49,104.535,268600000.0
2008-03-05 16:35:00,104.535,104.595,104.505,104.565,238500000.0
2008-03-05 16:40:00,104.56,104.6,104.49,104.5,212700000.0
2008-03-05 16:45:00,104.495,104.575,104.49,104.57,163300000.0
2008-03-05 16:50:00,104.57,104.61,104.525,104.525,172700000.0
2008-03-05 16:55:00,104.52,104.545,104.39,104.39,351600000.0
2008-03-05 17:00:00,104.39,104.93,104.38,104.93,655000000.0
2008-03-05 17:05:00,104.935,105.155,104.92,105.125,253400000.0
2008-03-05 17:10:00,105.14,105.32,105.045,105.08,503800000.0
2008-03-05 17:15:00,105.085,105.28,105.08,105.25,296700000.0
2008-03-05 17:20:00,105.245,105.25,105.055,105.08,361400000.0
2008-03-05 17:25:00,105.08,105.105,105.03,105.05,293000000.0
2008-03-05 17:30:00,105.05,105.11,104.91,104.91,285600000.0
2008-03-05 17:35:00,104.91,105.0,104.91,104.975,185400000.0
2008-03-05 17:40:00,104.975,105.055,104.895,104.905,418800000.0
2008-03-05 17:45:00,104.905,105.075,104.865,105.04,389400000.0
2008-03-05 17:50:00,105.04,105.04,104.96,105.005,496500000.0
2008-03-05 17:55:00,105.01,105.1,104.925,104.995,274400000.0
2008-03-05 18:00:00,104.995,105.025,104.89,104.98,322900000.0
2008-03-05 18:05:00,104.98,105.055,104.95,105.01,228700000.0
2008-03-05 18:10:00,105.01,105.09,104.995,105.005,279000000.0
2008-03-05 18:15:00,105.005,105.05,104.92,104.925,222100000.0
2008-03-05 18:20:00,104.925,105.035,104.895,105.01,234400000.0
2008-03-05 18:25:00,105.01,105.035,104.95,105.005,186200000.0
2008-03-05 18:30:00,105.005,105.11,104.98,105.11,179000000.0
2008-03-05 18:35:00,105.115,105.255,105.115,105.17,556400000.0
2008-03-05 18:40:00,105.175,105.18,105.07,105.095,245100000.0
2008-03-05 18:45:00,105.095,105.145,105.025,105.035,168900000.0
2008-03-05 18:50:00,105.035,105.095,105.005,105.065,150900000.0
2008-03-05 18:55:00,105.055,105.08,105.025,105.055,161800000.0
2008-03-05 19:00:00,105.055,105.32,105.04,105.275,378600000.0
2008-03-05 19:05:00,105.275,105.34,105.105,105.235,394200000.0
2008-03-05 19:10:00,105.235,105.42,105.235,105.295,748200000.0
2008-03-05 19:15:00,105.3,105.425,105.28,105.305,472500000.0
2008-03-05 19:20:00,105.305,105.425,105.235,105.405,239900000.0
2008-03-05 19:25:00,105.405,105.41,105.075,105.17,628700000.0
2008-03-05 19:30:00,105.17,105.32,105.17,105.31,818400000.0
2008-03-05 19:35:00,105.31,105.31,105.125,105.195,703700000.0
2008-03-05 19:40:00,105.195,105.285,105.135,105.26,548900000.0
2008-03-05 19:45:00,105.26,105.285,105.225,105.28,374300000.0
2008-03-05 19:50:00,105.28,105.32,105.255,105.3,619000000.0
2008-03-05 19:55:00,105.295,105.35,105.27,105.275,554600000.0
2008-03-05 20:00:00,105.275,105.335,105.26,105.3,376600000.0
2008-03-05 20:05:00,105.305,105.4,105.285,105.4,308600000.0
2008-03-05 20:10:00,105.405,105.415,105.295,105.31,310800000.0
2008-03-05 20:15:00,105.31,105.365,105.065,105.075,876600000.0
2008-03-05 20:20:00,105.08,105.08,104.895,105.045,1096700000.0
2008-03-05 20:25:00,105.045,105.13,105.045,105.045,744100000.0
2008-03-05 20:30:00,105.045,105.045,104.835,104.87,950600000.0
2008-03-05 20:35:00,104.865,104.87,104.72,104.815,1159500000.0
2008-03-05 20:40:00,104.815,104.91,104.765,104.87,1031600000.0
2008-03-05 20:45:00,104.865,104.955,104.845,104.92,907600000.0
2008-03-05 20:50:00,104.915,104.935,104.845,104.88,638900000.0
2008-03-05 20:55:00,104.885,105.095,104.855,105.055,729200000.0
2008-03-05 21:00:00,105.07,105.075,104.89,105.035,1717800000.0
2008-03-05 21:05:00,105.035,105.1,104.985,104.995,1171000000.0
2008-03-05 21:10:00,104.995,105.095,104.915,105.095,1436200000.0
2008-03-05 21:15:00,105.095,105.185,105.075,105.085,1594600000.0
2008-03-05 21:20:00,105.085,105.095,105.0,105.085,295500000.0
2008-03-05 21:25:00,105.085,105.165,105.085,105.14,303600000.0
2008-03-05 21:30:00,105.14,105.14,105.06,105.065,246300000.0
2008-03-05 21:35:00,105.065,105.165,105.06,105.115,142800000.0
2008-03-05 21:40:00,105.115,105.155,105.07,105.115,628900000.0
2008-03-05 21:45:00,105.115,105.235,105.115,105.195,753300000.0
2008-03-05 21:50:00,105.195,105.275,105.165,105.26,912800000.0
2008-03-05 21:55:00,105.26,105.345,105.25,105.32,1329200000.0
2008-03-05 22:00:00,105.32,105.37,105.23,105.345,288100000.0
2008-03-05 22:05:00,105.345,105.61,105.34,105.495,592200000.0
2008-03-05 22:10:00,105.495,105.555,105.45,105.45,663900000.0
2008-03-05 22:15:00,105.45,105.45,105.305,105.355,952800000.0
2008-03-05 22:20:00,105.365,105.38,105.325,105.37,879200000.0
2008-03-05 22:25:00,105.365,105.545,105.3,105.48,516200000.0
2008-03-05 22:30:00,105.475,105.53,105.445,105.495,640900000.0
2008-03-05 22:35:00,105.495,105.495,105.395,105.43,594100000.0
2008-03-05 22:40:00,105.43,105.48,105.41,105.435,943800000.0
2008-03-05 22:45:00,105.435,105.44,105.37,105.415,652500000.0
2008-03-05 22:50:00,105.415,105.475,105.405,105.44,326300000.0
2008-03-05 22:55:00,105.44,105.45,105.41,105.41,2198800000.0
2008-03-05 23:00:00,105.41,105.505,105.405,105.49,1660500000.0
2008-03-05 23:05:00,105.49,105.585,105.485,105.57,349500000.0
2008-03-05 23:10:00,105.575,105.58,105.54,105.54,291000000.0
2008-03-05 23:15:00,105.54,105.62,105.54,105.605,546200000.0
2008-03-05 23:20:00,105.605,105.63,105.59,105.615,181700000.0
2008-03-05 23:25:00,105.615,105.645,105.585,105.635,102600000.0
2008-03-05 23:30:00,105.635,105.71,105.635,105.655,133200000.0
2008-03-05 23:35:00,105.655,105.67,105.64,105.655,61000000.0
2008-03-05 23:40:00,105.655,105.685,105.64,105.68,71000000.0
2008-03-05 23:45:00,105.68,105.695,105.64,105.665,238200000.0
2008-03-05 23:50:00,105.665,105.675,105.625,105.66,78800000.0
2008-03-05 23:55:00,105.66,105.69,105.655,105.665,114100000.0
2008-03-06 00:00:00,105.665,105.665,105.48,105.52,782000000.0
2008-03-06 00:05:00,105.49,105.56,105.49,105.55,1024000000.0
2008-03-06 00:10:00,105.54,105.57,105.53,105.57,1280000000.0
2008-03-06 00:15:00,105.545,105.57,105.52,105.525,1712000000.0
2008-03-06 00:20:00,105.525,105.57,105.52,105.55,611100000.0
2008-03-06 00:25:00,105.55,105.55,105.53,105.54,413100000.0
2008-03-06 00:30:00,105.54,105.56,105.54,105.56,110000000.0
2008-03-06 00:35:00,105.56,105.59,105.55,105.57,341900000.0
2008-03-06 00:40:00,105.57,105.63,105.57,105.585,462700000.0
2008-03-06 00:45:00,105.585,105.585,105.555,105.56,854500000.0
2008-03-06 00:50:00,105.56,105.58,105.53,105.54,459900000.0
2008-03-06 00:55:00,105.55,105.55,105.485,105.53,763500000.0
2008-03-06 01:00:00,105.53,105.54,105.49,105.53,1322900000.0
2008-03-06 01:05:00,105.53,105.57,105.52,105.56,981000000.0
2008-03-06 01:10:00,105.56,105.58,105.54,105.57,1453900000.0
2008-03-06 01:15:00,105.565,105.59,105.51,105.535,1612500000.0
2008-03-06 01:20:00,105.535,105.57,105.525,105.535,2161700000.0
2008-03-06 01:25:00,105.535,105.56,105.515,105.52,1294500000.0
2008-03-06 01:30:00,105.52,105.525,105.46,105.46,1576600000.0
2008-03-06 01:35:00,105.46,105.5,105.38,105.45,1819000000.0
2008-03-06 01:40:00,105.45,105.475,105.45,105.46,741400000.0
2008-03-06 01:45:00,105.46,105.48,105.44,105.47,717500000.0
2008-03-06 01:50:00,105.47,105.48,105.445,105.46,1627500000.0
2008-03-06 01:55:00,105.46,105.48,105.42,105.48,1137400000.0
2008-03-06 02:00:00,105.48,105.48,105.42,105.42,737800000.0
2008-03-06 02:05:00,105.42,105.44,105.335,105.345,2378500000.0
2008-03-06 02:10:00,105.345,105.37,105.32,105.34,2668900000.0
2008-03-06 02:15:00,105.335,105.34,105.225,105.245,2027900000.0
2008-03-06 02:20:00,105.245,105.275,105.185,105.185,2049500000.0
2008-03-06 02:25:00,105.185,105.215,105.175,105.185,1833600000.0
2008-03-06 02:30:00,105.185,105.225,105.175,105.205,562400000.0
2008-03-06 02:35:00,105.205,105.265,105.205,105.245,586400000.0
2008-03-06 02:40:00,105.245,105.275,105.19,105.195,664800000.0
2008-03-06 02:45:00,105.195,105.25,105.185,105.24,230800000.0
2008-03-06 02:50:00,105.24,105.25,105.185,105.25,764400000.0
2008-03-06 02:55:00,105.25,105.25,105.18,105.22,1751700000.0
2008-03-06 03:00:00,105.22,105.27,105.19,105.215,1229400000.0
2008-03-06 03:05:00,105.215,105.215,105.145,105.155,1858200000.0
2008-03-06 03:10:00,105.155,105.165,105.11,105.145,895300000.0
2008-03-06 03:15:00,105.145,105.145,105.095,105.13,470500000.0
2008-03-06 03:20:00,105.12,105.14,105.11,105.12,393500000.0
2008-03-06 03:25:00,105.12,105.15,105.11,105.13,889800000.0
2008-03-06 03:30:00,105.13,105.18,105.11,105.15,404400000.0
2008-03-06 03:35:00,105.15,105.17,105.09,105.17,491100000.0
2008-03-06 03:40:00,105.17,105.21,105.16,105.21,499900000.0
2008-03-06 03:45:00,105.21,105.22,105.16,105.17,152800000.0
2008-03-06 03:50:00,105.17,105.18,105.15,105.15,166000000.0
2008-03-06 03:55:00,105.15,105.17,105.14,105.17,104100000.0
2008-03-06 04:00:00,105.17,105.19,105.15,105.15,143500000.0
2008-03-06 04:05:00,105.15,105.2,105.15,105.2,138100000.0
2008-03-06 04:10:00,105.2,105.22,105.18,105.19,185900000.0
2008-03-06 04:15:00,105.19,105.24,105.18,105.23,181000000.0
2008-03-06 04:20:00,105.23,105.24,105.23,105.24,27800000.0
2008-03-06 04:25:00,105.24,105.29,105.23,105.28,42600000.0
2008-03-06 04:30:00,105.28,105.3,105.25,105.29,64400000.0
2008-03-06 04:35:00,105.29,105.29,105.26,105.26,33700000.0
2008-03-06 04:40:00,105.26,105.27,105.24,105.26,33500000.0
2008-03-06 04:45:00,105.26,105.3,105.26,105.3,39100000.0
2008-03-06 04:50:00,105.3,105.31,105.29,105.3,31600000.0
2008-03-06 04:55:00,105.3,105.31,105.29,105.29,28000000.0
2008-03-06 05:00:00,105.29,105.3,105.28,105.29,24800000.0
2008-03-06 05:05:00,105.29,105.31,105.29,105.29,36400000.0
2008-03-06 05:10:00,105.29,105.31,105.27,105.3,47800000.0
2008-03-06 05:15:00,105.3,105.32,105.28,105.28,58700000.0
2008-03-06 05:20:00,105.28,105.455,105.27,105.375,868200000.0
2008-03-06 05:25:00,105.375,105.43,105.34,105.35,2236400000.0
2008-03-06 05:30:00,105.35,105.39,105.33,105.38,1427300000.0
2008-03-06 05:35:00,105.38,105.41,105.35,105.41,1742000000.0
2008-03-06 05:40:00,105.41,105.42,105.35,105.36,227700000.0
2008-03-06 05:45:00,105.36,105.42,105.345,105.42,68900000.0
2008-03-06 05:50:00,105.42,105.42,105.38,105.39,40600000.0
2008-03-06 05:55:00,105.39,105.41,105.33,105.33,55700000.0
2008-03-06 06:00:00,105.33,105.355,105.295,105.3,296500000.0
2008-03-06 06:05:00,105.3,105.33,105.28,105.305,107400000.0
2008-03-06 06:10:00,105.305,105.315,105.265,105.3,452500000.0
2008-03-06 06:15:00,105.3,105.36,105.3,105.35,37600000.0
2008-03-06 06:20:00,105.35,105.35,105.3,105.33,46300000.0
2008-03-06 06:25:00,105.33,105.33,105.31,105.33,39700000.0
2008-03-06 06:30:00,105.33,105.36,105.32,105.34,33500000.0
2008-03-06 06:35:00,105.34,105.375,105.33,105.35,55600000.0
2008-03-06 06:40:00,105.35,105.36,105.33,105.34,25600000.0
2008-03-06 06:45:00,105.34,105.34,105.33,105.34,23000000.0
2008-03-06 06:50:00,105.34,105.36,105.34,105.34,41400000.0
2008-03-06 06:55:00,105.34,105.35,105.32,105.35,55400000.0
2008-03-06 07:00:00,105.35,105.37,105.34,105.36,83600000.0
2008-03-06 07:05:00,105.365,105.41,105.36,105.36,53600000.0
2008-03-06 07:10:00,105.36,105.37,105.34,105.36,64400000.0
2008-03-06 07:15:00,105.36,105.36,105.34,105.35,52400000.0
2008-03-06 07:20:00,105.35,105.36,105.34,105.35,43900000.0
2008-03-06 07:25:00,105.35,105.36,105.33,105.34,44500000.0
2008-03-06 07:30:00,105.34,105.35,105.32,105.325,78200000.0
2008-03-06 07:35:00,105.325,105.34,105.29,105.31,76800000.0
2008-03-06 07:40:00,105.31,105.31,105.23,105.27,59600000.0
2008-03-06 07:45:00,105.27,105.28,105.255,105.27,47600000.0
2008-03-06 07:50:00,105.27,105.28,105.27,105.27,39400000.0
2008-03-06 07:55:00,105.27,105.27,105.2,105.27,75700000.0
2008-03-06 08:00:00,105.27,105.27,105.135,105.165,611200000.0
2008-03-06 08:05:00,105.165,105.23,105.16,105.185,1443400000.0
2008-03-06 08:10:00,105.185,105.25,105.18,105.22,560000000.0
2008-03-06 08:15:00,105.22,105.27,105.2,105.24,258500000.0
2008-03-06 08:20:00,105.24,105.26,105.22,105.24,616100000.0
2008-03-06 08:25:00,105.24,105.29,105.24,105.27,82500000.0
2008-03-06 08:30:00,105.27,105.27,105.25,105.26,100600000.0
2008-03-06 08:35:00,105.26,105.28,105.23,105.25,88300000.0
2008-03-06 08:40:00,105.25,105.25,105.18,105.22,130500000.0
2008-03-06 08:45:00,105.22,105.23,105.16,105.215,99400000.0
2008-03-06 08:50:00,105.215,105.29,105.21,105.25,94600000.0
2008-03-06 08:55:00,105.25,105.29,105.17,105.19,95800000.0
2008-03-06 09:00:00,105.19,105.22,105.19,105.2,67200000.0
2008-03-06 09:05:00,105.2,105.22,105.18,105.19,151300000.0
2008-03-06 09:10:00,105.19,105.2,105.11,105.15,130800000.0
2008-03-06 09:15:00,105.15,105.205,105.13,105.205,110800000.0
2008-03-06 09:20:00,105.205,105.305,105.18,105.205,164700000.0
2008-03-06 09:25:00,105.205,105.28,105.185,105.275,354800000.0
2008-03-06 09:30:00,105.275,105.305,105.245,105.275,182000000.0
2008-03-06 09:35:00,105.28,105.28,105.2,105.205,62000000.0
2008-03-06 09:40:00,105.21,105.25,105.195,105.235,75600000.0
2008-03-06 09:45:00,105.235,105.26,105.185,105.23,218400000.0
2008-03-06 09:50:00,105.23,105.24,105.1,105.11,114700000.0
2008-03-06 09:55:00,105.11,105.11,104.99,105.07,159200000.0
2008-03-06 10:00:00,105.07,105.07,104.97,105.05,209200000.0
2008-03-06 10:05:00,105.05,105.06,104.94,105.0,264300000.0
2008-03-06 10:10:00,105.0,105.08,105.0,105.08,182400000.0
2008-03-06 10:15:00,105.08,105.08,105.01,105.05,117400000.0
2008-03-06 10:20:00,105.05,105.08,104.95,105.08,233300000.0
2008-03-06 10:25:00,105.08,105.16,105.06,105.14,254200000.0
2008-03-06 10:30:00,105.14,105.19,105.12,105.14,273300000.0
2008-03-06 10:35:00,105.14,105.16,105.02,105.06,1509100000.0
2008-03-06 10:40:00,105.06,105.19,105.015,105.19,172800000.0
2008-03-06 10:45:00,105.19,105.19,105.05,105.08,434800000.0
2008-03-06 10:50:00,105.085,105.19,105.065,105.125,424400000.0
2008-03-06 10:55:00,105.125,105.13,105.065,105.085,180200000.0
2008-03-06 11:00:00,105.085,105.27,105.065,105.265,242000000.0
2008-03-06 11:05:00,105.265,105.3,105.19,105.195,150600000.0
2008-03-06 11:10:00,105.19,105.31,105.165,105.18,106200000.0
2008-03-06 11:15:00,105.18,105.2,105.14,105.165,118800000.0
2008-03-06 11:20:00,105.165,105.195,105.145,105.175,91400000.0
2008-03-06 11:25:00,105.185,105.195,105.12,105.17,107400000.0
2008-03-06 11:30:00,105.17,105.18,105.135,105.17,88500000.0
2008-03-06 11:35:00,105.17,105.175,105.125,105.16,94500000.0
2008-03-06 11:40:00,105.16,105.24,105.135,105.215,114800000.0
2008-03-06 11:45:00,105.21,105.26,105.18,105.2,135600000.0
2008-03-06 11:50:00,105.195,105.205,105.065,105.07,106600000.0
2008-03-06 11:55:00,105.07,105.13,105.07,105.09,138300000.0
2008-03-06 12:00:00,105.09,105.09,104.85,104.89,150700000.0
2008-03-06 12:05:00,104.89,105.045,104.8,105.045,217800000.0
2008-03-06 12:10:00,105.045,105.13,105.02,105.1,169100000.0
2008-03-06 12:15:00,105.1,105.14,105.06,105.13,128200000.0
2008-03-06 12:20:00,105.13,105.145,105.06,105.09,155700000.0
2008-03-06 12:25:00,105.09,105.1,105.02,105.05,110900000.0
2008-03-06 12:30:00,105.06,105.06,104.885,104.915,248600000.0
2008-03-06 12:35:00,104.915,104.97,104.81,104.95,206500000.0
2008-03-06 12:40:00,104.95,105.01,104.86,104.945,227700000.0
2008-03-06 12:45:00,104.94,104.99,104.925,104.97,121400000.0
2008-03-06 12:50:00,104.97,105.01,104.94,104.97,93600000.0
2008-03-06 12:55:00,104.97,105.02,104.96,104.98,131300000.0
2008-03-06 13:00:00,104.98,105.005,104.95,104.97,116100000.0
2008-03-06 13:05:00,104.97,105.01,104.95,104.97,75000000.0
2008-03-06 13:10:00,104.97,104.98,104.91,104.96,81500000.0
2008-03-06 13:15:00,104.95,104.98,104.91,104.92,93000000.0
2008-03-06 13:20:00,104.92,104.98,104.91,104.955,123200000.0
2008-03-06 13:25:00,104.955,105.01,104.955,104.99,52200000.0
2008-03-06 13:30:00,104.99,105.0,104.975,104.975,53200000.0
2008-03-06 13:35:00,104.975,105.065,104.975,105.06,77200000.0
2008-03-06 13:40:00,105.065,105.09,105.05,105.065,56900000.0
2008-03-06 13:45:00,105.065,105.075,105.025,105.05,54200000.0
2008-03-06 13:50:00,105.05,105.085,105.01,105.01,94600000.0
2008-03-06 13:55:00,105.01,105.03,104.945,104.95,127000000.0
2008-03-06 14:00:00,104.955,105.09,104.945,105.07,124200000.0
2008-03-06 14:05:00,105.06,105.08,104.99,105.01,95800000.0
2008-03-06 14:10:00,105.01,105.13,104.99,105.125,139500000.0
2008-03-06 14:15:00,105.12,105.17,105.1,105.1,87000000.0
2008-03-06 14:20:00,105.1,105.21,105.075,105.19,124500000.0
2008-03-06 14:25:00,105.19,105.21,105.125,105.15,138200000.0
2008-03-06 14:30:00,105.15,105.15,105.1,105.125,119700000.0
2008-03-06 14:35:00,105.125,105.14,105.085,105.095,76400000.0
2008-03-06 14:40:00,105.09,105.095,105.025,105.06,172300000.0
2008-03-06 14:45:00,105.06,105.11,105.01,105.02,341100000.0
2008-03-06 14:50:00,105.02,105.155,105.015,105.095,102000000.0
2008-03-06 14:55:00,105.095,105.15,105.085,105.13,102600000.0
2008-03-06 15:00:00,105.13,105.155,105.07,105.125,149900000.0
2008-03-06 15:05:00,105.12,105.155,105.065,105.145,130100000.0
2008-03-06 15:10:00,105.15,105.16,105.0,105.01,127100000.0
2008-03-06 15:15:00,105.01,105.05,104.99,105.05,137400000.0
2008-03-06 15:20:00,105.05,105.06,104.755,104.83,200300000.0
2008-03-06 15:25:00,104.83,104.88,104.745,104.75,818300000.0
2008-03-06 15:30:00,104.755,104.78,104.555,104.665,673999999.0
2008-03-06 15:35:00,104.665,104.785,104.665,104.74,741300000.0
2008-03-06 15:40:00,104.74,104.745,104.56,104.56,1906300000.0
2008-03-06 15:45:00,104.56,104.635,104.55,104.57,1521000000.0
2008-03-06 15:50:00,104.57,104.6,104.5,104.545,1170600000.0
2008-03-06 15:55:00,104.545,104.655,104.495,104.625,164100000.0
2008-03-06 16:00:00,104.635,104.83,104.615,104.76,140300000.0
2008-03-06 16:05:00,104.76,104.79,104.625,104.625,76600000.0
2008-03-06 16:10:00,104.62,104.705,104.595,104.645,85600000.0
2008-03-06 16:15:00,104.655,104.755,104.615,104.66,159500000.0
2008-03-06 16:20:00,104.67,104.76,104.66,104.72,163900000.0
2008-03-06 16:25:00,104.72,104.735,104.61,104.645,229600000.0
2008-03-06 16:30:00,104.645,104.72,104.635,104.64,95200000.0
2008-03-06 16:35:00,104.64,104.645,104.52,104.57,84600000.0
2008-03-06 16:40:00,104.575,104.82,104.56,104.765,114400000.0
2008-03-06 16:45:00,104.76,104.855,104.755,104.78,62200000.0
2008-03-06 16:50:00,104.78,104.795,104.675,104.74,56700000.0
2008-03-06 16:55:00,104.74,104.76,104.53,104.57,556600000.0
2008-03-06 17:00:00,104.57,104.84,104.52,104.78,787300000.0
2008-03-06 17:05:00,104.78,104.82,104.7,104.705,76400000.0
2008-03-06 17:10:00,104.705,104.815,104.62,104.81,81000000.0
2008-03-06 17:15:00,104.81,104.81,104.67,104.675,61200000.0
2008-03-06 17:20:00,104.675,104.825,104.64,104.79,80600000.0
2008-03-06 17:25:00,104.79,104.81,104.685,104.69,107400000.0
2008-03-06 17:30:00,104.69,104.78,104.68,104.73,84300000.0
2008-03-06 17:35:00,104.73,104.86,104.73,104.835,94600000.0
2008-03-06 17:40:00,104.835,104.845,104.71,104.725,82200000.0
2008-03-06 17:45:00,104.725,104.755,104.685,104.75,93300000.0
2008-03-06 17:50:00,104.755,104.79,104.695,104.695,68600000.0
2008-03-06 17:55:00,104.7,104.75,104.59,104.715,123200000.0
2008-03-06 18:00:00,104.72,104.785,104.645,104.695,104400000.0
2008-03-06 18:05:00,104.695,104.73,104.64,104.705,64100000.0
2008-03-06 18:10:00,104.715,104.765,104.66,104.68,81400000.0
2008-03-06 18:15:00,104.68,104.69,104.63,104.645,169300000.0
2008-03-06 18:20:00,104.645,104.745,104.63,104.695,90100000.0
2008-03-06 18:25:00,104.695,104.79,104.64,104.7,98000000.0
2008-03-06 18:30:00,104.7,104.725,104.63,104.65,214200000.0
2008-03-06 18:35:00,104.645,104.72,104.58,104.72,108900000.0
2008-03-06 18:40:00,104.72,104.72,104.57,104.575,118300000.0
2008-03-06 18:45:00,104.575,104.615,104.57,104.585,64900000.0
2008-03-06 18:50:00,104.585,104.61,104.56,104.585,63300000.0
2008-03-06 18:55:00,104.59,104.695,104.59,104.68,84700000.0
2008-03-06 19:00:00,104.68,104.725,104.57,104.585,188600000.0
2008-03-06 19:05:00,104.585,104.605,104.515,104.53,238500000.0
2008-03-06 19:10:00,104.53,104.53,104.37,104.43,660000000.0
2008-03-06 19:15:00,104.43,104.445,104.33,104.335,218500000.0
2008-03-06 19:20:00,104.335,104.355,104.275,104.32,62600000.0
2008-03-06 19:25:00,104.32,104.395,104.295,104.375,53700000.0
2008-03-06 19:30:00,104.375,104.39,104.27,104.295,49600000.0
2008-03-06 19:35:00,104.295,104.355,104.28,104.325,44400000.0
2008-03-06 19:40:00,104.32,104.535,104.29,104.485,67100000.0
2008-03-06 19:45:00,104.485,104.515,104.385,104.385,45300000.0
2008-03-06 19:50:00,104.385,104.48,104.365,104.39,82100000.0
2008-03-06 19:55:00,104.39,104.43,104.35,104.425,63200000.0
2008-03-06 20:00:00,104.425,104.49,104.4,104.44,84300000.0
2008-03-06 20:05:00,104.445,104.48,104.415,104.48,39800000.0
2008-03-06 20:10:00,104.475,104.475,104.395,104.41,52800000.0
2008-03-06 20:15:00,104.41,104.465,104.41,104.465,35800000.0
2008-03-06 20:20:00,104.47,104.475,104.42,104.425,41900000.0
2008-03-06 20:25:00,104.425,104.475,104.4,104.415,138900000.0
2008-03-06 20:30:00,104.415,104.42,104.38,104.4,89200000.0
2008-03-06 20:35:00,104.4,104.445,104.37,104.44,93000000.0
2008-03-06 20:40:00,104.44,104.46,104.375,104.38,103300000.0
2008-03-06 20:45:00,104.38,104.425,104.33,104.41,127700000.0
2008-03-06 20:50:00,104.41,104.465,104.405,104.43,134800000.0
2008-03-06 20:55:00,104.43,104.435,104.37,104.39,148400000.0
2008-03-06 21:00:00,104.395,104.405,104.355,104.385,115000000.0
2008-03-06 21:05:00,104.39,104.425,104.39,104.405,96000000.0
2008-03-06 21:10:00,104.4,104.42,104.375,104.415,63100000.0
2008-03-06 21:15:00,104.415,104.42,104.38,104.4,69500000.0
2008-03-06 21:20:00,104.4,104.405,104.37,104.37,262300000.0
2008-03-06 21:25:00,104.37,104.37,104.335,104.35,96000000.0
2008-03-06 21:30:00,104.35,104.35,104.23,104.25,134000000.0
2008-03-06 21:35:00,104.25,104.325,104.24,104.305,162800000.0
2008-03-06 21:40:00,104.305,104.34,104.27,104.34,243400000.0
2008-03-06 21:45:00,104.34,104.53,104.325,104.49,329400000.0
2008-03-06 21:50:00,104.49,104.52,104.37,104.41,212700000.0
2008-03-06 21:55:00,104.415,104.46,104.36,104.4,526900000.0
2008-03-06 22:00:00,104.4,104.4,104.315,104.33,264400000.0
2008-03-06 22:05:00,104.33,104.335,104.24,104.26,316800000.0
2008-03-06 22:10:00,104.26,104.29,104.23,104.245,293600000.0
2008-03-06 22:15:00,104.235,104.315,104.225,104.305,206900000.0
2008-03-06 22:20:00,104.31,104.34,104.24,104.305,248900000.0
2008-03-06 22:25:00,104.305,104.335,104.215,104.255,196600000.0
2008-03-06 22:30:00,104.255,104.285,104.215,104.26,436400000.0
2008-03-06 22:35:00,104.26,104.26,104.14,104.165,1004000000.0
2008-03-06 22:40:00,104.165,104.175,104.115,104.145,781700000.0
2008-03-06 22:45:00,104.145,104.155,104.055,104.08,1066200000.0
2008-03-06 22:50:00,104.08,104.08,103.865,103.87,2319200000.0
2008-03-06 22:55:00,103.87,103.95,103.87,103.895,2924200000.0
2008-03-06 23:00:00,103.895,103.985,103.875,103.905,2477900000.0
2008-03-06 23:05:00,103.9,103.93,103.875,103.915,1093300000.0
2008-03-06 23:10:00,103.915,104.045,103.905,104.04,506100000.0
2008-03-06 23:15:00,104.04,104.055,103.99,104.025,161000000.0
2008-03-06 23:20:00,104.055,104.065,103.965,104.065,525100000.0
2008-03-06 23:25:00,104.065,104.105,104.05,104.085,531300000.0
2008-03-06 23:30:00,104.085,104.085,104.035,104.05,352000000.0
2008-03-06 23:35:00,104.055,104.08,104.035,104.075,265400000.0
2008-03-06 23:40:00,104.07,104.14,104.05,104.125,59200000.0
2008-03-06 23:45:00,104.125,104.2,104.12,104.19,69700000.0
2008-03-06 23:50:00,104.19,104.195,104.125,104.18,251000000.0
2008-03-06 23:55:00,104.165,104.175,104.16,104.16,533900000.0
2008-03-07 00:00:00,104.11,104.13,104.05,104.05,1402000000.0
2008-03-07 00:05:00,104.05,104.095,104.035,104.045,621000000.0
2008-03-07 00:10:00,104.045,104.045,103.965,103.965,369800000.0
2008-03-07 00:15:00,103.965,104.055,103.965,104.0,1139700000.0
2008-03-07 00:20:00,104.01,104.08,104.0,104.015,1506700000.0
2008-03-07 00:25:00,104.015,104.05,104.005,104.025,878500000.0
2008-03-07 00:30:00,104.025,104.045,103.995,104.025,632100000.0
2008-03-07 00:35:00,104.025,104.045,104.0,104.035,989300000.0
2008-03-07 00:40:00,104.035,104.045,103.985,104.025,287000000.0
2008-03-07 00:45:00,104.035,104.055,103.97,103.975,361300000.0
2008-03-07 00:50:00,103.975,104.065,103.955,104.055,2648700000.0
2008-03-07 00:55:00,104.055,104.085,104.005,104.065,1514900000.0
2008-03-07 01:00:00,104.065,104.075,104.005,104.075,251600000.0
2008-03-07 01:05:00,104.075,104.145,104.075,104.105,247900000.0
2008-03-07 01:10:00,104.105,104.185,104.105,104.165,461500000.0
2008-03-07 01:15:00,104.165,104.195,104.155,104.185,163800000.0
2008-03-07 01:20:00,104.185,104.215,104.165,104.165,291900000.0
2008-03-07 01:25:00,104.165,104.215,104.15,104.195,626600000.0
2008-03-07 01:30:00,104.195,104.195,104.135,104.155,870000000.0
2008-03-07 01:35:00,104.155,104.185,104.11,104.16,558300000.0
2008-03-07 01:40:00,104.16,104.185,104.055,104.055,283200000.0
2008-03-07 01:45:00,104.055,104.09,104.035,104.09,1738400000.0
2008-03-07 01:50:00,104.09,104.145,104.08,104.12,776000000.0
2008-03-07 01:55:00,104.12,104.185,104.09,104.135,553600000.0
2008-03-07 02:00:00,104.135,104.255,104.135,104.24,867200000.0
2008-03-07 02:05:00,104.235,104.295,104.225,104.26,2656800000.0
2008-03-07 02:10:00,104.26,104.375,104.245,104.325,3698400000.0
2008-03-07 02:15:00,104.325,104.355,104.315,104.315,1320000000.0
2008-03-07 02:20:00,104.315,104.335,104.255,104.28,1341600000.0
2008-03-07 02:25:00,104.275,104.295,104.265,104.285,952800000.0
2008-03-07 02:30:00,104.285,104.31,104.265,104.295,1821600000.0
2008-03-07 02:35:00,104.295,104.335,104.295,104.335,1071200000.0
2008-03-07 02:40:00,104.335,104.355,104.325,104.355,426400000.0
2008-03-07 02:45:00,104.355,104.415,104.355,104.385,1381600000.0
2008-03-07 02:50:00,104.385,104.425,104.375,104.415,540800000.0
2008-03-07 02:55:00,104.425,104.475,104.38,104.415,1448000000.0
2008-03-07 03:00:00,104.415,104.425,104.395,104.415,612800000.0
2008-03-07 03:05:00,104.415,104.425,104.39,104.405,550400000.0
2008-03-07 03:10:00,104.405,104.415,104.345,104.365,1174400000.0
2008-03-07 03:15:00,104.365,104.365,104.33,104.335,1186400000.0
2008-03-07 03:20:00,104.335,104.385,104.315,104.355,2036800000.0
2008-03-07 03:25:00,104.355,104.36,104.31,104.315,1964000000.0
2008-03-07 03:30:00,104.315,104.375,104.31,104.375,1365600000.0
2008-03-07 03:35:00,104.375,104.385,104.35,104.385,393600000.0
2008-03-07 03:40:00,104.385,104.445,104.385,104.435,812000000.0
2008-03-07 03:45:00,104.435,104.445,104.415,104.425,226400000.0
2008-03-07 03:50:00,104.425,104.435,104.405,104.405,217600000.0
2008-03-07 03:55:00,104.405,104.485,104.405,104.405,631000000.0
2008-03-07 04:00:00,104.415,104.425,104.34,104.375,2280800000.0
2008-03-07 04:05:00,104.375,104.405,104.355,104.355,556800000.0
2008-03-07 04:10:00,104.355,104.405,104.355,104.375,1932800000.0
2008-03-07 04:15:00,104.375,104.395,104.365,104.395,1052800000.0
2008-03-07 04:20:00,104.395,104.465,104.395,104.435,1287200000.0
2008-03-07 04:25:00,104.435,104.46,104.435,104.435,652800000.0
2008-03-07 04:30:00,104.435,104.445,104.415,104.425,1715200000.0
2008-03-07 04:35:00,104.425,104.445,104.425,104.43,1597600000.0
2008-03-07 04:40:00,104.43,104.475,104.425,104.435,1745400000.0
2008-03-07 04:45:00,104.435,104.455,104.425,104.45,808000000.0
2008-03-07 04:50:00,104.45,104.465,104.43,104.44,1120000000.0
2008-03-07 04:55:00,104.44,104.485,104.415,104.435,972800000.0
2008-03-07 05:00:00,104.435,104.445,104.385,104.395,185600000.0
2008-03-07 05:05:00,104.395,104.415,104.355,104.355,964000000.0
2008-03-07 05:10:00,104.355,104.38,104.335,104.38,902400000.0
2008-03-07 05:15:00,104.38,104.385,104.345,104.365,1200000000.0
2008-03-07 05:20:00,104.365,104.375,104.34,104.35,1469600000.0
2008-03-07 05:25:00,104.355,104.365,104.345,104.355,602400000.0
2008-03-07 05:30:00,104.355,104.365,104.325,104.34,1287200000.0
2008-03-07 05:35:00,104.34,104.36,104.34,104.345,1079200000.0
2008-03-07 05:40:00,104.345,104.395,104.335,104.385,275200000.0
2008-03-07 05:45:00,104.385,104.385,104.32,104.345,457600000.0
2008-03-07 05:50:00,104.345,104.345,104.285,104.305,754400000.0
2008-03-07 05:55:00,104.305,104.315,104.275,104.295,316000000.0
2008-03-07 06:00:00,104.295,104.305,104.275,104.275,404000000.0
2008-03-07 06:05:00,104.275,104.325,104.275,104.305,496800000.0
2008-03-07 06:10:00,104.305,104.305,104.235,104.255,1211200000.0
2008-03-07 06:15:00,104.255,104.295,104.245,104.265,881600000.0
2008-03-07 06:20:00,104.265,104.305,104.265,104.285,861600000.0
2008-03-07 06:25:00,104.285,104.335,104.285,104.33,1536000000.0
2008-03-07 06:30:00,104.33,104.355,104.325,104.35,1728800000.0
2008-03-07 06:35:00,104.35,104.375,104.325,104.335,925600000.0
2008-03-07 06:40:00,104.335,104.415,104.325,104.375,536000000.0
2008-03-07 06:45:00,104.375,104.425,104.365,104.39,1096600000.0
2008-03-07 06:50:00,104.39,104.475,104.385,104.465,1326400000.0
2008-03-07 06:55:00,104.465,104.465,104.435,104.445,1020000000.0
2008-03-07 07:00:00,104.445,104.455,104.405,104.405,163200000.0
2008-03-07 07:05:00,104.405,104.405,104.365,104.375,227200000.0
2008-03-07 07:10:00,104.375,104.385,104.355,104.365,290400000.0
2008-03-07 07:15:00,104.365,104.4,104.345,104.39,857600000.0
2008-03-07 07:20:00,104.39,104.435,104.365,104.435,1599200000.0
2008-03-07 07:25:00,104.435,104.445,104.385,104.385,1078400000.0
2008-03-07 07:30:00,104.385,104.405,104.365,104.385,764800000.0
2008-03-07 07:35:00,104.385,104.385,104.325,104.345,1168000000.0
2008-03-07 07:40:00,104.345,104.4,104.335,104.4,1044000000.0
2008-03-07 07:45:00,104.4,104.475,104.385,104.445,1607000000.0
2008-03-07 07:50:00,104.445,104.485,104.445,104.475,1769600000.0
2008-03-07 07:55:00,104.475,104.485,104.4,104.415,2599200000.0
2008-03-07 08:00:00,104.415,104.42,104.385,104.395,4451200000.0
2008-03-07 08:05:00,104.395,104.43,104.39,104.41,3631600000.0
2008-03-07 08:10:00,104.41,104.455,104.39,104.4,2628800000.0
2008-03-07 08:15:00,104.4,104.455,104.395,104.425,2934400000.0
2008-03-07 08:20:00,104.425,104.45,104.42,104.435,1703200000.0
2008-03-07 08:25:00,104.435,104.435,104.395,104.41,814400000.0
2008-03-07 08:30:00,104.415,104.415,104.31,104.315,498600000.0
2008-03-07 08:35:00,104.315,104.365,104.3,104.36,191300000.0
2008-03-07 08:40:00,104.36,104.38,104.335,104.365,466900000.0
2008-03-07 08:45:00,104.365,104.46,104.355,104.445,1595700000.0
2008-03-07 08:50:00,104.445,104.45,104.305,104.305,466400000.0
2008-03-07 08:55:00,104.31,104.335,104.19,104.245,320200000.0
2008-03-07 09:00:00,104.245,104.305,104.215,104.265,347800000.0
2008-03-07 09:05:00,104.265,104.27,104.165,104.24,453900000.0
2008-03-07 09:10:00,104.24,104.255,104.175,104.19,501400000.0
2008-03-07 09:15:00,104.19,104.24,104.185,104.205,542300000.0
2008-03-07 09:20:00,104.205,104.22,104.165,104.205,631800000.0
2008-03-07 09:25:00,104.205,104.215,104.11,104.12,646000000.0
2008-03-07 09:30:00,104.115,104.19,104.1,104.145,355800000.0
2008-03-07 09:35:00,104.145,104.19,104.115,104.19,298200000.0
2008-03-07 09:40:00,104.19,104.25,104.19,104.22,584200000.0
2008-03-07 09:45:00,104.22,104.25,104.165,104.215,387500000.0
2008-03-07 09:50:00,104.215,104.235,104.04,104.12,511800000.0
2008-03-07 09:55:00,104.125,104.2,104.09,104.15,450000000.0
2008-03-07 10:00:00,104.145,104.22,104.095,104.185,639700000.0
2008-03-07 10:05:00,104.185,104.205,104.15,104.16,243400000.0
2008-03-07 10:10:00,104.16,104.195,104.13,104.155,320800000.0
2008-03-07 10:15:00,104.15,104.18,104.075,104.09,1491200000.0
2008-03-07 10:20:00,104.09,104.115,104.035,104.1,696900000.0
2008-03-07 10:25:00,104.1,104.17,104.075,104.1,216600000.0
2008-03-07 10:30:00,104.1,104.105,103.9,103.9,343700000.0
2008-03-07 10:35:00,103.905,103.93,103.845,103.865,1537600000.0
2008-03-07 10:40:00,103.875,103.94,103.865,103.91,106700000.0
2008-03-07 10:45:00,103.91,103.935,103.805,103.82,119100000.0
2008-03-07 10:50:00,103.82,103.855,103.775,103.84,264300000.0
2008-03-07 10:55:00,103.845,103.85,103.725,103.73,248500000.0
2008-03-07 11:00:00,103.73,103.765,103.64,103.745,336700000.0
2008-03-07 11:05:00,103.745,103.79,103.675,103.675,598700000.0
2008-03-07 11:10:00,103.675,103.685,103.515,103.54,955900000.0
2008-03-07 11:15:00,103.535,103.595,103.405,103.415,905100000.0
2008-03-07 11:20:00,103.415,103.46,103.36,103.405,1046600000.0
2008-03-07 11:25:00,103.415,103.725,103.38,103.67,1296600000.0
2008-03-07 11:30:00,103.67,103.83,103.67,103.81,1801400000.0
2008-03-07 11:35:00,103.8,103.81,103.695,103.795,1074600000.0
2008-03-07 11:40:00,103.795,103.855,103.78,103.78,423400000.0
2008-03-07 11:45:00,103.78,103.88,103.765,103.86,1018600000.0
2008-03-07 11:50:00,103.86,103.88,103.765,103.815,2254600000.0
2008-03-07 11:55:00,103.81,103.81,103.705,103.775,599300000.0
2008-03-07 12:00:00,103.77,103.785,103.62,103.695,852000000.0
2008-03-07 12:05:00,103.695,103.73,103.655,103.67,690800000.0
2008-03-07 12:10:00,103.67,103.73,103.655,103.715,106800000.0
2008-03-07 12:15:00,103.715,103.82,103.715,103.785,141500000.0
2008-03-07 12:20:00,103.785,103.81,103.72,103.74,192600000.0
2008-03-07 12:25:00,103.74,103.76,103.655,103.68,406500000.0
2008-03-07 12:30:00,103.68,103.725,103.61,103.635,202800000.0
2008-03-07 12:35:00,103.635,103.66,103.605,103.645,190400000.0
2008-03-07 12:40:00,103.645,103.73,103.615,103.645,178600000.0
2008-03-07 12:45:00,103.645,103.8,103.62,103.705,1864700000.0
2008-03-07 12:50:00,103.705,103.73,103.63,103.705,720900000.0
2008-03-07 12:55:00,103.705,103.71,103.555,103.605,249700000.0
2008-03-07 13:00:00,103.605,103.67,103.605,103.64,119300000.0
2008-03-07 13:05:00,103.63,103.72,103.615,103.655,149500000.0
2008-03-07 13:10:00,103.65,103.705,103.58,103.69,143800000.0
2008-03-07 13:15:00,103.69,103.69,103.62,103.65,105500000.0
2008-03-07 13:20:00,103.65,103.68,103.64,103.66,132100000.0
2008-03-07 13:25:00,103.66,103.765,103.645,103.735,74600000.0
2008-03-07 13:30:00,103.735,103.815,103.735,103.795,193300000.0
2008-03-07 13:35:00,103.795,103.885,103.755,103.875,174300000.0
2008-03-07 13:40:00,103.87,103.965,103.855,103.955,160900000.0
2008-03-07 13:45:00,103.955,104.025,103.915,103.93,1495600000.0
2008-03-07 13:50:00,103.93,103.95,103.8,103.81,2256400000.0
2008-03-07 13:55:00,103.81,103.92,103.805,103.85,1139900000.0
2008-03-07 14:00:00,104.19,104.59,104.19,104.395,1379200000.0
2008-03-07 14:05:00,104.395,104.45,104.34,104.345,1621000000.0
2008-03-07 14:10:00,104.345,104.42,104.305,104.31,2281000000.0
2008-03-07 14:15:00,104.31,104.44,104.295,104.43,2312400000.0
2008-03-07 14:20:00,104.43,104.555,104.43,104.53,2160900000.0
2008-03-07 14:25:00,104.54,104.56,104.335,104.44,3473200000.0
2008-03-07 14:30:00,104.44,104.52,104.425,104.47,864900000.0
2008-03-07 14:35:00,104.47,104.59,104.47,104.59,497800000.0
2008-03-07 14:40:00,104.59,104.64,104.555,104.615,334700000.0
2008-03-07 14:45:00,104.615,104.66,104.59,104.66,183600000.0
2008-03-07 14:50:00,104.66,104.705,104.595,104.6,201500000.0
2008-03-07 14:55:00,104.6,104.67,104.565,104.64,232100000.0
2008-03-07 15:00:00,104.64,104.695,104.59,104.655,708500000.0
2008-03-07 15:05:00,104.66,104.67,104.56,104.58,586500000.0
2008-03-07 15:10:00,104.58,104.595,104.435,104.505,1792300000.0
2008-03-07 15:15:00,104.505,104.72,104.49,104.495,973400000.0
2008-03-07 15:20:00,104.495,104.51,104.355,104.42,1364799999.0
2008-03-07 15:25:00,104.425,104.455,104.24,104.365,1940600000.0
2008-03-07 15:30:00,104.355,104.355,103.89,104.08,1501900000.0
2008-03-07 15:35:00,104.08,104.115,103.625,103.685,588500000.0
2008-03-07 15:40:00,103.685,103.84,103.565,103.81,730900000.0
2008-03-07 15:45:00,103.81,104.115,103.78,104.0,765300000.0
2008-03-07 15:50:00,104.0,104.015,103.735,103.91,763400000.0
2008-03-07 15:55:00,103.91,104.155,103.805,104.15,878100000.0
2008-03-07 16:00:00,104.15,104.195,104.015,104.045,944000000.0
2008-03-07 16:05:00,104.045,104.045,103.95,103.955,1396000000.0
2008-03-07 16:10:00,103.955,104.065,103.89,104.02,813600000.0
2008-03-07 16:15:00,104.02,104.1,103.93,103.975,697800000.0
2008-03-07 16:20:00,103.975,104.075,103.925,104.075,658000000.0
2008-03-07 16:25:00,104.075,104.085,103.895,103.99,210500000.0
2008-03-07 16:30:00,103.99,104.165,103.99,104.06,241100000.0
2008-03-07 16:35:00,104.07,104.24,104.06,104.18,289500000.0
2008-03-07 16:40:00,104.19,104.37,104.08,104.24,324100000.0
2008-03-07 16:45:00,104.24,104.36,104.18,104.31,225500000.0
2008-03-07 16:50:00,104.31,104.35,104.16,104.25,255700000.0
2008-03-07 16:55:00,104.25,104.54,104.25,104.345,303300000.0
2008-03-07 17:00:00,104.36,104.47,104.3,104.37,366100000.0
2008-03-07 17:05:00,104.37,104.41,104.19,104.24,193700000.0
2008-03-07 17:10:00,104.24,104.25,103.95,104.03,274700000.0
2008-03-07 17:15:00,104.03,104.25,104.01,104.21,366200000.0
2008-03-07 17:20:00,104.21,104.36,104.18,104.18,289800000.0
2008-03-07 17:25:00,104.18,104.36,104.15,104.3,276700000.0
2008-03-07 17:30:00,104.3,104.55,104.28,104.55,243000000.0
2008-03-07 17:35:00,104.55,104.55,104.35,104.42,541600000.0
2008-03-07 17:40:00,104.43,104.65,104.42,104.59,285500000.0
2008-03-07 17:45:00,104.585,104.65,104.53,104.635,283100000.0
2008-03-07 17:50:00,104.635,104.69,104.54,104.58,268300000.0
2008-03-07 17:55:00,104.58,104.62,104.29,104.29,236100000.0
2008-03-07 18:00:00,104.29,104.34,104.22,104.25,201200000.0
2008-03-07 18:05:00,104.25,104.28,104.135,104.21,194900000.0
2008-03-07 18:10:00,104.21,104.3,103.99,103.99,279500000.0
2008-03-07 18:15:00,103.99,104.05,103.86,103.9,290000000.0
2008-03-07 18:20:00,103.9,103.92,103.66,103.72,283200000.0
2008-03-07 18:25:00,103.72,103.79,103.62,103.71,214700000.0
2008-03-07 18:30:00,103.71,103.94,103.71,103.91,345400000.0
2008-03-07 18:35:00,103.91,103.97,103.84,103.89,174400000.0
2008-03-07 18:40:00,103.89,103.93,103.65,103.65,138900000.0
2008-03-07 18:45:00,103.65,103.74,103.65,103.68,89800000.0
2008-03-07 18:50:00,103.68,103.7,103.61,103.63,360100000.0
2008-03-07 18:55:00,103.63,103.71,103.49,103.54,330000000.0
2008-03-07 19:00:00,103.54,103.65,103.52,103.56,290800000.0
2008-03-07 19:05:00,103.56,103.59,103.48,103.585,149800000.0
2008-03-07 19:10:00,103.585,103.71,103.55,103.55,473900000.0
2008-03-07 19:15:00,103.55,103.62,103.425,103.565,414600000.0
2008-03-07 19:20:00,103.56,103.585,103.52,103.57,171000000.0
2008-03-07 19:25:00,103.57,103.58,103.48,103.52,182100000.0
2008-03-07 19:30:00,103.52,103.6,103.42,103.49,139000000.0
2008-03-07 19:35:00,103.49,103.55,103.39,103.39,314000000.0
2008-03-07 19:40:00,103.39,103.52,103.39,103.45,131400000.0
2008-03-07 19:45:00,103.45,103.59,103.45,103.58,98300000.0
2008-03-07 19:50:00,103.58,103.66,103.54,103.56,87800000.0
2008-03-07 19:55:00,103.56,103.59,103.53,103.57,79000000.0
2008-03-07 20:00:00,103.57,103.6,103.52,103.57,439100000.0
2008-03-07 20:05:00,103.57,103.6,103.53,103.58,103900000.0
2008-03-07 20:10:00,103.58,103.65,103.57,103.59,359800000.0
2008-03-07 20:15:00,103.59,103.595,103.46,103.47,303500000.0
2008-03-07 20:20:00,103.47,103.56,103.47,103.56,65300000.0
2008-03-07 20:25:00,103.56,103.67,103.52,103.62,203400000.0
2008-03-07 20:30:00,103.62,103.62,103.55,103.57,60900000.0
2008-03-07 20:35:00,103.57,103.59,103.44,103.48,89200000.0
2008-03-07 20:40:00,103.48,103.49,103.345,103.44,669700000.0
2008-03-07 20:45:00,103.44,103.5,103.41,103.49,2425400000.0
2008-03-07 20:50:00,103.49,103.51,103.395,103.4,3185900000.0
2008-03-07 20:55:00,103.4,103.45,103.395,103.41,2300000000.0
2008-03-07 21:00:00,103.41,103.41,103.355,103.375,1886200000.0
2008-03-07 21:05:00,103.375,103.475,103.325,103.47,1864800000.0
2008-03-07 21:10:00,103.47,103.485,103.405,103.445,2875400000.0
2008-03-07 21:15:00,103.445,103.465,103.405,103.435,1656800000.0
2008-03-07 21:20:00,103.435,103.435,103.24,103.295,3779300000.0
2008-03-07 21:25:00,103.29,103.355,103.2,103.355,3599700000.0
2008-03-07 21:30:00,103.355,103.365,103.305,103.335,2877299999.0
2008-03-07 21:35:00,103.335,103.355,103.245,103.25,3364600000.0
2008-03-07 21:40:00,103.25,103.325,103.24,103.315,2736000000.0
2008-03-07 21:45:00,103.315,103.465,103.305,103.4,3010200000.0
2008-03-07 21:50:00,103.4,103.415,103.315,103.335,1723300000.0
2008-03-07 21:55:00,103.335,103.495,103.32,103.49,3279900000.0
2008-03-07 22:00:00,103.485,103.52,103.435,103.485,3235700000.0
2008-03-07 22:05:00,103.485,103.55,103.415,103.54,2800700000.0
2008-03-07 22:10:00,103.54,103.7,103.495,103.695,3567699996.0
2008-03-07 22:15:00,103.695,103.885,103.69,103.855,3163600000.0
2008-03-07 22:20:00,103.855,104.005,103.795,104.005,5050200001.0
2008-03-07 22:25:00,104.0,104.055,103.825,103.86,5365700000.0
2008-03-07 22:30:00,103.86,103.875,103.79,103.805,3803100000.0
2008-03-07 22:35:00,103.805,103.915,103.805,103.885,3126400000.0
2008-03-07 22:40:00,103.885,103.935,103.84,103.905,3767300000.0
2008-03-07 22:45:00,103.91,103.94,103.81,103.835,3288200000.0
2008-03-07 22:50:00,103.835,103.885,103.815,103.87,3619600000.0
2008-03-07 22:55:00,103.87,103.935,103.845,103.895,2351600000.0
2008-03-07 23:00:00,103.895,103.905,103.855,103.875,517600000.0
2008-03-10 00:00:00,103.12,103.63,103.12,103.57,826600000.0
2008-03-10 00:05:00,103.57,103.6,103.545,103.565,955800000.0
2008-03-10 00:10:00,103.565,103.615,103.565,103.605,95600000.0
2008-03-10 00:15:00,103.605,103.605,103.33,103.33,148600000.0
2008-03-10 00:20:00,103.33,103.42,103.3,103.37,852000000.0
2008-03-10 00:25:00,103.37,103.46,103.37,103.37,473200000.0
2008-03-10 00:30:00,103.37,103.4,103.265,103.265,249000000.0
2008-03-10 00:35:00,103.265,103.31,103.25,103.25,560600000.0
2008-03-10 00:40:00,103.25,103.26,103.21,103.22,180500000.0
2008-03-10 00:45:00,103.22,103.24,103.19,103.2,227000000.0
2008-03-10 00:50:00,103.2,103.2,103.11,103.13,285200000.0
2008-03-10 00:55:00,103.13,103.15,103.105,103.13,109800000.0
2008-03-10 01:00:00,103.13,103.23,103.11,103.175,428600000.0
2008-03-10 01:05:00,103.175,103.28,103.17,103.275,290000000.0
2008-03-10 01:10:00,103.275,103.28,103.15,103.18,253900000.0
2008-03-10 01:15:00,103.19,103.23,103.17,103.17,230900000.0
2008-03-10 01:20:00,103.17,103.27,103.17,103.27,212500000.0
2008-03-10 01:25:00,103.27,103.305,103.265,103.29,281700000.0
2008-03-10 01:30:00,103.29,103.35,103.285,103.32,281100000.0
2008-03-10 01:35:00,103.32,103.37,103.27,103.325,277500000.0
2008-03-10 01:40:00,103.325,103.33,103.305,103.31,284200000.0
2008-03-10 01:45:00,103.31,103.35,103.245,103.285,1322800000.0
2008-03-10 01:50:00,103.285,103.37,103.225,103.29,3463200000.0
2008-03-10 01:55:00,103.29,103.34,103.28,103.31,1026400000.0
2008-03-10 02:00:00,103.31,103.49,103.305,103.43,2389000000.0
2008-03-10 02:05:00,103.43,103.48,103.4,103.48,828600000.0
2008-03-10 02:10:00,103.48,103.5,103.43,103.46,577500000.0
2008-03-10 02:15:00,103.46,103.5,103.45,103.49,569600000.0
2008-03-10 02:20:00,103.49,103.495,103.45,103.45,350400000.0
2008-03-10 02:25:00,103.45,103.49,103.43,103.475,479000000.0
2008-03-10 02:30:00,103.475,103.575,103.46,103.575,1000400000.0
2008-03-10 02:35:00,103.575,103.66,103.57,103.635,1666200000.0
2008-03-10 02:40:00,103.635,103.65,103.6,103.61,956900000.0
2008-03-10 02:45:00,103.61,103.63,103.52,103.57,1029900000.0
2008-03-10 02:50:00,103.57,103.58,103.47,103.47,1784000000.0
2008-03-10 02:55:00,103.47,103.57,103.45,103.56,1328000000.0
2008-03-10 03:00:00,103.56,103.58,103.505,103.56,965400000.0
2008-03-10 03:05:00,103.56,103.59,103.52,103.59,688800000.0
2008-03-10 03:10:00,103.59,103.62,103.54,103.56,980000000.0
2008-03-10 03:15:00,103.56,103.595,103.52,103.52,704800000.0
2008-03-10 03:20:00,103.52,103.56,103.5,103.54,972000000.0
2008-03-10 03:25:00,103.54,103.6,103.52,103.6,571200000.0
2008-03-10 03:30:00,103.6,103.62,103.54,103.56,267200000.0
2008-03-10 03:35:00,103.56,103.59,103.56,103.58,130400000.0
2008-03-10 03:40:00,103.58,103.58,103.51,103.52,639200000.0
2008-03-10 03:45:00,103.52,103.52,103.46,103.47,149600000.0
2008-03-10 03:50:00,103.47,103.49,103.47,103.49,92800000.0
2008-03-10 03:55:00,103.49,103.5,103.45,103.45,184800000.0
2008-03-10 04:00:00,103.45,103.47,103.43,103.45,364000000.0
2008-03-10 04:05:00,103.45,103.46,103.36,103.37,266400000.0
2008-03-10 04:10:00,103.37,103.44,103.37,103.43,296000000.0
2008-03-10 04:15:00,103.43,103.49,103.415,103.44,460800000.0
2008-03-10 04:20:00,103.44,103.45,103.35,103.39,498400000.0
2008-03-10 04:25:00,103.39,103.4,103.37,103.37,160800000.0
2008-03-10 04:30:00,103.37,103.42,103.34,103.42,391200000.0
2008-03-10 04:35:00,103.42,103.48,103.42,103.47,247200000.0
2008-03-10 04:40:00,103.47,103.48,103.45,103.48,168800000.0
2008-03-10 04:45:00,103.48,103.51,103.45,103.51,302200000.0
2008-03-10 04:50:00,103.51,103.51,103.49,103.5,184800000.0
2008-03-10 04:55:00,103.5,103.51,103.49,103.49,81600000.0
2008-03-10 05:00:00,103.49,103.5,103.48,103.49,124000000.0
2008-03-10 05:05:00,103.49,103.52,103.45,103.47,439200000.0
2008-03-10 05:10:00,103.47,103.51,103.47,103.48,221600000.0
2008-03-10 05:15:00,103.48,103.49,103.46,103.475,356000000.0
2008-03-10 05:20:00,103.475,103.495,103.475,103.485,360800000.0
2008-03-10 05:25:00,103.485,103.505,103.485,103.495,156000000.0
2008-03-10 05:30:00,103.495,103.495,103.425,103.445,224000000.0
2008-03-10 05:35:00,103.445,103.465,103.435,103.445,382400000.0
2008-03-10 05:40:00,103.445,103.445,103.385,103.395,417600000.0
2008-03-10 05:45:00,103.395,103.415,103.375,103.395,375200000.0
2008-03-10 05:50:00,103.395,103.425,103.395,103.405,500000000.0
2008-03-10 05:55:00,103.405,103.435,103.395,103.405,136800000.0
2008-03-10 06:00:00,103.405,103.415,103.395,103.415,292800000.0
2008-03-10 06:05:00,103.415,103.425,103.375,103.41,616800000.0
2008-03-10 06:10:00,103.41,103.425,103.385,103.39,1588000000.0
2008-03-10 06:15:00,103.39,103.435,103.39,103.435,1006400000.0
2008-03-10 06:20:00,103.435,103.435,103.4,103.435,1049600000.0
2008-03-10 06:25:00,103.435,103.525,103.43,103.485,1386400000.0
2008-03-10 06:30:00,103.485,103.525,103.475,103.515,1776000000.0
2008-03-10 06:35:00,103.515,103.515,103.415,103.455,1966400000.0
2008-03-10 06:40:00,103.455,103.47,103.41,103.465,1018600000.0
2008-03-10 06:45:00,103.465,103.475,103.44,103.45,709600000.0
2008-03-10 06:50:00,103.45,103.475,103.425,103.425,660600001.0
2008-03-10 06:55:00,103.425,103.46,103.425,103.425,1620000000.0
2008-03-10 07:00:00,103.425,103.435,103.38,103.395,1791200000.0
2008-03-10 07:05:00,103.395,103.425,103.365,103.415,324800000.0
2008-03-10 07:10:00,103.415,103.475,103.405,103.42,752800000.0
2008-03-10 07:15:00,103.42,103.475,103.405,103.425,1193400000.0
2008-03-10 07:20:00,103.43,103.435,103.345,103.345,2582400000.0
2008-03-10 07:25:00,103.345,103.345,103.275,103.275,1595200000.0
2008-03-10 07:30:00,103.275,103.355,103.275,103.325,2573400000.0
2008-03-10 07:35:00,103.325,103.335,103.275,103.275,344800000.0
2008-03-10 07:40:00,103.275,103.275,103.185,103.185,562400000.0
2008-03-10 07:45:00,103.185,103.215,103.145,103.185,1185600000.0
2008-03-10 07:50:00,103.185,103.2,103.155,103.195,946400000.0
2008-03-10 07:55:00,103.195,103.235,103.165,103.19,711200000.0
2008-03-10 08:00:00,103.19,103.19,103.14,103.19,788800000.0
2008-03-10 08:05:00,103.19,103.21,103.165,103.19,2263200000.0
2008-03-10 08:10:00,103.19,103.195,103.15,103.15,618400000.0
2008-03-10 08:15:00,103.15,103.17,103.135,103.165,1602400000.0
2008-03-10 08:20:00,103.17,103.185,103.135,103.135,1262400000.0
2008-03-10 08:25:00,103.135,103.135,103.06,103.07,299200000.0
2008-03-10 08:30:00,103.07,103.12,103.07,103.11,304800000.0
2008-03-10 08:35:00,103.11,103.115,103.065,103.065,760800000.0
2008-03-10 08:40:00,103.065,103.065,103.005,103.025,2091200000.0
2008-03-10 08:45:00,103.025,103.115,103.025,103.035,3254400000.0
2008-03-10 08:50:00,103.035,103.05,102.895,102.93,3792800000.0
2008-03-10 08:55:00,102.93,102.99,102.895,102.99,2422600000.0
2008-03-10 09:00:00,102.99,103.025,102.945,102.965,1109800000.0
2008-03-10 09:05:00,102.965,102.985,102.935,102.935,1227400000.0
2008-03-10 09:10:00,102.935,102.975,102.895,102.975,1198400000.0
2008-03-10 09:15:00,102.975,102.985,102.895,102.935,917600000.0
2008-03-10 09:20:00,102.935,102.985,102.935,102.945,904800000.0
2008-03-10 09:25:00,102.945,103.105,102.945,103.095,1548800000.0
2008-03-10 09:30:00,103.095,103.155,103.035,103.08,3156599996.0
2008-03-10 09:35:00,103.08,103.125,103.04,103.06,1083900000.0
2008-03-10 09:40:00,103.06,103.115,103.05,103.075,228600000.0
2008-03-10 09:45:00,103.075,103.11,103.04,103.055,163200000.0
2008-03-10 09:50:00,103.065,103.065,103.035,103.035,79000000.0
2008-03-10 09:55:00,103.04,103.14,103.035,103.125,123900000.0
2008-03-10 10:00:00,103.125,103.19,103.1,103.19,141900000.0
2008-03-10 10:05:00,103.215,103.38,103.21,103.37,197400000.0
2008-03-10 10:10:00,103.365,103.51,103.325,103.43,209200000.0
2008-03-10 10:15:00,103.43,103.565,103.425,103.515,168300000.0
2008-03-10 10:20:00,103.515,103.535,103.47,103.48,164200000.0
2008-03-10 10:25:00,103.48,103.49,103.315,103.345,200300000.0
2008-03-10 10:30:00,103.345,103.445,103.335,103.405,233500000.0
2008-03-10 10:35:00,103.405,103.505,103.385,103.4,214400000.0
2008-03-10 10:40:00,103.4,103.435,103.305,103.32,159000000.0
2008-03-10 10:45:00,103.315,103.39,103.285,103.295,222000000.0
2008-03-10 10:50:00,103.305,103.315,103.215,103.215,213400000.0
2008-03-10 10:55:00,103.215,103.255,103.175,103.185,232500000.0
2008-03-10 11:00:00,103.185,103.27,103.17,103.21,254200000.0
2008-03-10 11:05:00,103.21,103.325,103.185,103.32,250100000.0
2008-03-10 11:10:00,103.32,103.385,103.215,103.295,457400000.0
2008-03-10 11:15:00,103.305,103.31,103.23,103.3,313300000.0
2008-03-10 11:20:00,103.3,103.475,103.28,103.435,610400000.0
2008-03-10 11:25:00,103.43,103.48,103.4,103.4,617900000.0
2008-03-10 11:30:00,103.4,103.43,103.355,103.37,173800000.0
2008-03-10 11:35:00,103.37,103.37,103.325,103.35,147600000.0
2008-03-10 11:40:00,103.35,103.37,103.25,103.3,157600000.0
2008-03-10 11:45:00,103.3,103.35,103.29,103.345,150000000.0
2008-03-10 11:50:00,103.34,103.44,103.34,103.38,184400000.0
2008-03-10 11:55:00,103.38,103.38,103.275,103.295,110200000.0
2008-03-10 12:00:00,103.295,103.36,103.265,103.325,128800000.0
2008-03-10 12:05:00,103.325,103.405,103.325,103.355,139500000.0
2008-03-10 12:10:00,103.355,103.475,103.355,103.475,176500000.0
2008-03-10 12:15:00,103.46,103.49,103.4,103.44,224300000.0
2008-03-10 12:20:00,103.44,103.49,103.39,103.45,171500000.0
2008-03-10 12:25:00,103.45,103.545,103.45,103.45,202700000.0
2008-03-10 12:30:00,103.455,103.475,103.365,103.395,132400000.0
2008-03-10 12:35:00,103.395,103.52,103.395,103.475,174100000.0
2008-03-10 12:40:00,103.485,103.515,103.465,103.475,106800000.0
2008-03-10 12:45:00,103.465,103.5,103.415,103.495,145700000.0
2008-03-10 12:50:00,103.495,103.5,103.455,103.495,98900000.0
2008-03-10 12:55:00,103.49,103.545,103.485,103.52,241900000.0
2008-03-10 13:00:00,103.52,103.54,103.48,103.54,119300000.0
2008-03-10 13:05:00,103.54,103.585,103.52,103.53,199400000.0
2008-03-10 13:10:00,103.53,103.6,103.525,103.56,163600000.0
2008-03-10 13:15:00,103.56,103.585,103.5,103.545,278700000.0
2008-03-10 13:20:00,103.545,103.64,103.515,103.62,339700000.0
2008-03-10 13:25:00,103.62,103.705,103.425,103.45,320300000.0
2008-03-10 13:30:00,103.44,103.545,103.425,103.505,387000000.0
2008-03-10 13:35:00,103.505,103.54,103.46,103.46,213400000.0
2008-03-10 13:40:00,103.46,103.5,103.405,103.5,475000000.0
2008-03-10 13:45:00,103.5,103.525,103.46,103.515,210000000.0
2008-03-10 13:50:00,103.515,103.56,103.425,103.43,431200000.0
2008-03-10 13:55:00,103.435,103.45,103.405,103.425,233200000.0
2008-03-10 14:00:00,103.41,103.65,103.41,103.625,237300000.0
2008-03-10 14:05:00,103.62,103.63,103.53,103.55,173500000.0
2008-03-10 14:10:00,103.55,103.565,103.48,103.49,466000000.0
2008-03-10 14:15:00,103.49,103.68,103.48,103.56,321300000.0
2008-03-10 14:20:00,103.56,103.64,103.475,103.52,266600000.0
2008-03-10 14:25:00,103.53,103.545,103.36,103.39,190100000.0
2008-03-10 14:30:00,103.38,103.475,103.295,103.375,435400000.0
2008-03-10 14:35:00,103.375,103.395,103.24,103.26,521900000.0
2008-03-10 14:40:00,103.265,103.31,103.215,103.305,248700000.0
2008-03-10 14:45:00,103.31,103.37,103.265,103.295,221100000.0
2008-03-10 14:50:00,103.3,103.355,103.23,103.28,337200000.0
2008-03-10 14:55:00,103.26,103.29,103.16,103.27,248900000.0
2008-03-10 15:00:00,103.27,103.285,103.21,103.245,261200000.0
2008-03-10 15:05:00,103.245,103.25,103.205,103.235,171500000.0
2008-03-10 15:10:00,103.235,103.24,103.145,103.23,181200000.0
2008-03-10 15:15:00,103.23,103.295,103.21,103.295,194600000.0
2008-03-10 15:20:00,103.3,103.34,103.285,103.295,279800000.0
2008-03-10 15:25:00,103.295,103.39,103.275,103.38,214300000.0
2008-03-10 15:30:00,103.38,103.41,103.3,103.33,336400000.0
2008-03-10 15:35:00,103.33,103.335,103.15,103.18,397100000.0
2008-03-10 15:40:00,103.17,103.19,103.12,103.185,333100000.0
2008-03-10 15:45:00,103.185,103.195,102.96,102.97,404400000.0
2008-03-10 15:50:00,102.97,102.975,102.8,102.84,349800000.0
2008-03-10 15:55:00,102.84,102.84,102.7,102.825,924000000.0
2008-03-10 16:00:00,102.825,102.95,102.82,102.83,849800000.0
2008-03-10 16:05:00,102.83,102.975,102.745,102.745,513000000.0
2008-03-10 16:10:00,102.745,102.865,102.74,102.865,338000000.0
2008-03-10 16:15:00,102.86,102.92,102.79,102.795,378700000.0
2008-03-10 16:20:00,102.795,102.81,102.745,102.795,320500000.0
2008-03-10 16:25:00,102.795,102.92,102.775,102.825,387000000.0
2008-03-10 16:30:00,102.825,102.975,102.825,102.95,368300000.0
2008-03-10 16:35:00,102.945,103.08,102.93,102.99,442500000.0
2008-03-10 16:40:00,102.99,103.065,102.945,102.985,437200000.0
2008-03-10 16:45:00,102.985,103.13,102.98,103.1,533600000.0
2008-03-10 16:50:00,103.1,103.165,103.08,103.11,453100000.0
2008-03-10 16:55:00,103.11,103.135,103.0,103.02,428500000.0
2008-03-10 17:00:00,103.015,103.06,102.985,103.03,465500000.0
2008-03-10 17:05:00,103.03,103.1,102.9,102.925,391100000.0
2008-03-10 17:10:00,102.925,103.035,102.91,102.99,461400000.0
2008-03-10 17:15:00,102.99,102.99,102.925,102.97,327700000.0
2008-03-10 17:20:00,102.97,102.99,102.79,102.79,332000000.0
2008-03-10 17:25:00,102.79,102.835,102.62,102.63,312700000.0
2008-03-10 17:30:00,102.625,102.655,102.54,102.595,374400000.0
2008-03-10 17:35:00,102.6,102.7,102.565,102.58,289700000.0
2008-03-10 17:40:00,102.58,102.6,102.42,102.42,315700000.0
2008-03-10 17:45:00,102.42,102.42,102.07,102.21,533100000.0
2008-03-10 17:50:00,102.2,102.335,102.19,102.245,377500000.0
2008-03-10 17:55:00,102.245,102.255,102.005,102.025,440800000.0
2008-03-10 18:00:00,102.02,102.075,101.83,101.895,483800000.0
2008-03-10 18:05:00,101.89,101.96,101.8,101.96,370800000.0
2008-03-10 18:10:00,101.96,102.22,101.96,102.16,405800000.0
2008-03-10 18:15:00,102.17,102.28,102.095,102.255,307700000.0
2008-03-10 18:20:00,102.255,102.39,102.25,102.32,318000000.0
2008-03-10 18:25:00,102.32,102.32,102.18,102.23,276200000.0
2008-03-10 18:30:00,102.23,102.35,102.2,102.3,248600000.0
2008-03-10 18:35:00,102.3,102.51,102.29,102.485,353400000.0
2008-03-10 18:40:00,102.485,102.505,102.28,102.285,479100000.0
2008-03-10 18:45:00,102.28,102.325,102.2,102.215,388900000.0
2008-03-10 18:50:00,102.215,102.355,102.2,102.295,397200000.0
2008-03-10 18:55:00,102.295,102.455,102.275,102.4,385000000.0
2008-03-10 19:00:00,102.405,102.43,102.375,102.405,247800000.0
2008-03-10 19:05:00,102.405,102.42,102.34,102.405,246000000.0
2008-03-10 19:10:00,102.405,102.405,102.35,102.375,315900000.0
2008-03-10 19:15:00,102.375,102.405,102.29,102.31,449500000.0
2008-03-10 19:20:00,102.315,102.315,102.13,102.165,285100000.0
2008-03-10 19:25:00,102.165,102.195,102.11,102.19,211600000.0
2008-03-10 19:30:00,102.19,102.24,102.16,102.18,237400000.0
2008-03-10 19:35:00,102.18,102.19,102.1,102.12,201800000.0
2008-03-10 19:40:00,102.12,102.18,102.1,102.155,248500000.0
2008-03-10 19:45:00,102.155,102.2,102.075,102.075,235900000.0
2008-03-10 19:50:00,102.075,102.125,102.065,102.105,268500000.0
2008-03-10 19:55:00,102.105,102.115,102.02,102.025,257500000.0
2008-03-10 20:00:00,102.035,102.08,101.97,101.99,219200000.0
2008-03-10 20:05:00,101.985,102.03,101.9,101.905,298000000.0
2008-03-10 20:10:00,101.915,102.025,101.89,102.005,312800000.0
2008-03-10 20:15:00,102.005,102.025,101.96,101.975,240600000.0
2008-03-10 20:20:00,101.975,101.985,101.905,101.92,285400000.0
2008-03-10 20:25:00,101.92,102.075,101.875,102.02,403000000.0
2008-03-10 20:30:00,102.01,102.07,101.97,102.04,343900000.0
2008-03-10 20:35:00,102.04,102.13,101.985,102.075,238400000.0
2008-03-10 20:40:00,102.075,102.09,102.03,102.05,186700000.0
2008-03-10 20:45:00,102.05,102.11,102.045,102.075,270400000.0
2008-03-10 20:50:00,102.075,102.145,102.07,102.085,424000000.0
2008-03-10 20:55:00,102.085,102.115,102.02,102.045,379100000.0
2008-03-10 21:00:00,102.045,102.08,102.005,102.045,336000000.0
2008-03-10 21:05:00,102.045,102.065,102.005,102.03,306900000.0
2008-03-10 21:10:00,102.03,102.065,101.94,102.025,299200000.0
2008-03-10 21:15:00,102.025,102.03,101.965,101.98,253200000.0
2008-03-10 21:20:00,101.98,102.1,101.97,102.095,256300000.0
2008-03-10 21:25:00,102.09,102.125,102.06,102.085,221000000.0
2008-03-10 21:30:00,102.09,102.115,102.06,102.075,206200000.0
2008-03-10 21:35:00,102.075,102.075,101.995,102.005,153700000.0
2008-03-10 21:40:00,102.005,102.07,101.975,102.055,212800000.0
2008-03-10 21:45:00,102.055,102.085,102.02,102.065,219600000.0
2008-03-10 21:50:00,102.065,102.085,102.01,102.03,182500000.0
2008-03-10 21:55:00,102.03,102.065,102.015,102.045,150400000.0
2008-03-10 22:00:00,102.045,102.08,102.03,102.07,151100000.0
2008-03-10 22:05:00,102.07,102.115,102.07,102.105,129500000.0
2008-03-10 22:10:00,102.105,102.125,102.075,102.105,111900000.0
2008-03-10 22:15:00,102.105,102.13,102.1,102.12,112800000.0
2008-03-10 22:20:00,102.125,102.18,102.115,102.155,131100000.0
2008-03-10 22:25:00,102.155,102.16,102.105,102.13,135600000.0
2008-03-10 22:30:00,102.135,102.185,102.07,102.175,154500000.0
2008-03-10 22:35:00,102.17,102.185,102.115,102.17,223500000.0
2008-03-10 22:40:00,102.17,102.175,102.12,102.12,105400000.0
2008-03-10 22:45:00,102.12,102.16,102.115,102.115,141400000.0
2008-03-10 22:50:00,102.115,102.12,102.05,102.09,128800000.0
2008-03-10 22:55:00,102.09,102.1,102.075,102.09,368600000.0
2008-03-10 23:00:00,102.09,102.12,102.09,102.1,63200000.0
2008-03-10 23:05:00,102.065,102.14,102.05,102.06,58000000.0
2008-03-10 23:10:00,102.06,102.09,101.985,101.995,60400000.0
2008-03-10 23:15:00,101.995,102.04,101.995,102.035,260800000.0
2008-03-10 23:20:00,102.035,102.06,102.01,102.015,1424300000.0
2008-03-10 23:25:00,102.015,102.12,101.99,102.11,1699100000.0
2008-03-10 23:30:00,102.11,102.125,102.08,102.095,1500600000.0
2008-03-10 23:35:00,102.095,102.125,102.085,102.085,2161800000.0
2008-03-10 23:40:00,102.085,102.09,102.04,102.05,1337600000.0
2008-03-10 23:45:00,102.05,102.1,102.025,102.04,1379600000.0
2008-03-10 23:50:00,102.04,102.1,102.03,102.075,1550900001.0
2008-03-10 23:55:00,102.07,102.1,102.07,102.085,1292000000.0
2008-03-11 00:00:00,102.085,102.115,102.085,102.095,1748000000.0
2008-03-11 00:05:00,102.095,102.11,102.065,102.11,1825200000.0
2008-03-11 00:10:00,102.11,102.13,102.095,102.095,821200000.0
2008-03-11 00:15:00,102.095,102.115,102.075,102.105,516600000.0
2008-03-11 00:20:00,102.105,102.145,102.105,102.135,1142700000.0
2008-03-11 00:25:00,102.135,102.165,102.095,102.145,825800000.0
2008-03-11 00:30:00,102.145,102.17,102.1,102.17,790700000.0
2008-03-11 00:35:00,102.17,102.175,102.13,102.17,1307200000.0
2008-03-11 00:40:00,102.17,102.23,102.11,102.13,1669900000.0
2008-03-11 00:45:00,102.13,102.195,102.115,102.195,1400900000.0
2008-03-11 00:50:00,102.2,102.22,102.185,102.21,2082800000.0
2008-03-11 00:55:00,102.21,102.22,102.2,102.22,642900000.0
2008-03-11 01:00:00,102.21,102.26,102.21,102.23,63900000.0
2008-03-11 01:05:00,102.23,102.26,102.22,102.25,39100000.0
2008-03-11 01:10:00,102.25,102.26,102.24,102.25,29400000.0
2008-03-11 01:15:00,102.25,102.25,102.08,102.11,218300000.0
2008-03-11 01:20:00,102.11,102.15,102.1,102.1,68500000.0
2008-03-11 01:25:00,102.1,102.13,102.09,102.11,41400000.0
2008-03-11 01:30:00,102.11,102.12,102.03,102.05,143900000.0
2008-03-11 01:35:00,102.05,102.07,102.02,102.05,77100000.0
2008-03-11 01:40:00,102.05,102.05,101.99,102.02,110100000.0
2008-03-11 01:45:00,102.02,102.02,101.78,101.855,2906200000.0
2008-03-11 01:50:00,101.86,101.88,101.755,101.76,4759300000.0
2008-03-11 01:55:00,101.76,101.89,101.76,101.84,1696200000.0
2008-03-11 02:00:00,101.835,101.88,101.8,101.88,1008900000.0
2008-03-11 02:05:00,101.88,101.96,101.84,101.92,268500000.0
2008-03-11 02:10:00,101.92,101.95,101.855,101.87,629300000.0
2008-03-11 02:15:00,101.87,101.92,101.865,101.88,1145400000.0
2008-03-11 02:20:00,101.895,101.945,101.875,101.905,1014100000.0
2008-03-11 02:25:00,101.905,101.905,101.77,101.81,3050400000.0
2008-03-11 02:30:00,101.81,101.94,101.81,101.93,859300000.0
2008-03-11 02:35:00,101.93,102.02,101.92,102.01,454000000.0
2008-03-11 02:40:00,102.01,102.02,101.96,101.98,82200000.0
2008-03-11 02:45:00,101.98,102.0,101.97,101.99,250000000.0
2008-03-11 02:50:00,101.99,102.01,101.915,101.92,465700000.0
2008-03-11 02:55:00,101.92,101.965,101.835,101.875,2158200000.0
2008-03-11 03:00:00,101.875,101.96,101.875,101.95,1350100000.0
2008-03-11 03:05:00,101.95,102.03,101.95,102.01,114400000.0
2008-03-11 03:10:00,102.01,102.05,101.99,102.03,137700000.0
2008-03-11 03:15:00,102.03,102.03,101.97,101.99,95500000.0
2008-03-11 03:20:00,101.99,102.16,101.98,102.12,139000000.0
2008-03-11 03:25:00,102.12,102.19,102.09,102.16,96200000.0
2008-03-11 03:30:00,102.16,102.16,102.11,102.12,105500000.0
2008-03-11 03:35:00,102.12,102.13,102.09,102.09,52000000.0
2008-03-11 03:40:00,102.09,102.12,102.07,102.11,81500000.0
2008-03-11 03:45:00,102.11,102.21,102.11,102.18,327700000.0
2008-03-11 03:50:00,102.18,102.27,102.17,102.22,126400000.0
2008-03-11 03:55:00,102.22,102.3,102.22,102.27,163100000.0
2008-03-11 04:00:00,102.27,102.29,102.21,102.27,106600000.0
2008-03-11 04:05:00,102.27,102.27,102.2,102.23,82400000.0
2008-03-11 04:10:00,102.23,102.23,102.17,102.19,79100000.0
2008-03-11 04:15:00,102.19,102.24,102.19,102.23,68000000.0
2008-03-11 04:20:00,102.23,102.24,102.23,102.23,25800000.0
2008-03-11 04:25:00,102.23,102.26,102.21,102.26,244400000.0
2008-03-11 04:30:00,102.26,102.27,102.24,102.25,67600000.0
2008-03-11 04:35:00,102.25,102.295,102.25,102.28,194000000.0
2008-03-11 04:40:00,102.28,102.28,102.25,102.26,117500000.0
2008-03-11 04:45:00,102.26,102.26,102.21,102.22,119100000.0
2008-03-11 04:50:00,102.22,102.24,102.19,102.2,123600000.0
2008-03-11 04:55:00,102.2,102.24,102.17,102.24,117900000.0
2008-03-11 05:00:00,102.24,102.25,102.21,102.22,86200000.0
2008-03-11 05:05:00,102.22,102.24,102.17,102.18,356700000.0
2008-03-11 05:10:00,102.18,102.195,102.145,102.195,230600000.0
2008-03-11 05:15:00,102.195,102.22,102.18,102.2,74300000.0
2008-03-11 05:20:00,102.2,102.24,102.19,102.22,106400000.0
2008-03-11 05:25:00,102.22,102.25,102.2,102.22,129400000.0
2008-03-11 05:30:00,102.22,102.34,102.21,102.27,347300000.0
2008-03-11 05:35:00,102.27,102.29,102.225,102.25,1426100000.0
2008-03-11 05:40:00,102.25,102.265,102.19,102.195,1137600000.0
2008-03-11 05:45:00,102.195,102.22,102.145,102.16,350300000.0
2008-03-11 05:50:00,102.16,102.17,102.095,102.1,216200000.0
2008-03-11 05:55:00,102.1,102.15,102.095,102.12,57400000.0
2008-03-11 06:00:00,102.12,102.12,102.095,102.095,194000000.0
2008-03-11 06:05:00,102.095,102.13,102.095,102.13,264000000.0
2008-03-11 06:10:00,102.13,102.2,102.12,102.2,230000000.0
2008-03-11 06:15:00,102.2,102.34,102.19,102.25,318600000.0
2008-03-11 06:20:00,102.25,102.28,102.23,102.23,326500000.0
2008-03-11 06:25:00,102.23,102.34,102.22,102.3,1193800000.0
2008-03-11 06:30:00,102.3,102.33,102.29,102.31,730800000.0
2008-03-11 06:35:00,102.31,102.36,102.31,102.34,537800000.0
2008-03-11 06:40:00,102.34,102.39,102.33,102.365,1334000000.0
2008-03-11 06:45:00,102.365,102.37,102.34,102.35,1198000000.0
2008-03-11 06:50:00,102.35,102.4,102.345,102.4,857200000.0
2008-03-11 06:55:00,102.4,102.485,102.39,102.47,1540200000.0
2008-03-11 07:00:00,102.47,102.5,102.43,102.43,508800000.0
2008-03-11 07:05:00,102.43,102.47,102.42,102.43,622200000.0
2008-03-11 07:10:00,102.43,102.56,102.43,102.51,297800000.0
2008-03-11 07:15:00,102.52,102.54,102.47,102.49,226400000.0
2008-03-11 07:20:00,102.49,102.58,102.475,102.54,233800000.0
2008-03-11 07:25:00,102.54,102.59,102.53,102.55,157400000.0
2008-03-11 07:30:00,102.56,102.56,102.465,102.47,575900000.0
2008-03-11 07:35:00,102.47,102.48,102.445,102.47,1298000000.0
2008-03-11 07:40:00,102.47,102.51,102.46,102.5,257600000.0
2008-03-11 07:45:00,102.5,102.63,102.48,102.61,548600000.0
2008-03-11 07:50:00,102.61,102.73,102.6,102.68,614700000.0
2008-03-11 07:55:00,102.68,102.7,102.635,102.635,640200000.0
2008-03-11 08:00:00,102.64,102.67,102.58,102.605,1167400000.0
2008-03-11 08:05:00,102.605,102.65,102.57,102.59,880100000.0
2008-03-11 08:10:00,102.59,102.61,102.56,102.58,616900000.0
2008-03-11 08:15:00,102.58,102.61,102.56,102.58,665800000.0
2008-03-11 08:20:00,102.58,102.66,102.57,102.65,244700000.0
2008-03-11 08:25:00,102.65,102.76,102.6,102.735,1223800000.0
2008-03-11 08:30:00,102.73,102.735,102.63,102.67,547100000.0
2008-03-11 08:35:00,102.67,102.69,102.6,102.6,633100000.0
2008-03-11 08:40:00,102.6,102.63,102.59,102.62,118700000.0
2008-03-11 08:45:00,102.62,102.65,102.61,102.63,89600000.0
2008-03-11 08:50:00,102.63,102.65,102.565,102.58,350300000.0
2008-03-11 08:55:00,102.57,102.64,102.57,102.62,236800000.0
2008-03-11 09:00:00,102.61,102.755,102.61,102.7,286300000.0
2008-03-11 09:05:00,102.7,102.78,102.7,102.74,202800000.0
2008-03-11 09:10:00,102.74,102.78,102.7,102.74,200300000.0
2008-03-11 09:15:00,102.74,102.75,102.635,102.645,919100000.0
2008-03-11 09:20:00,102.645,102.645,102.565,102.61,514700000.0
2008-03-11 09:25:00,102.61,102.76,102.595,102.755,525700000.0
2008-03-11 09:30:00,102.755,102.8,102.74,102.76,272300000.0
2008-03-11 09:35:00,102.76,102.8,102.75,102.765,162900000.0
2008-03-11 09:40:00,102.765,102.85,102.755,102.84,160800000.0
2008-03-11 09:45:00,102.84,102.86,102.77,102.795,130400000.0
2008-03-11 09:50:00,102.8,102.8,102.66,102.67,312700000.0
2008-03-11 09:55:00,102.67,102.825,102.665,102.795,190300000.0
2008-03-11 10:00:00,102.8,102.83,102.74,102.78,229500000.0
2008-03-11 10:05:00,102.78,102.84,102.62,102.63,241600000.0
2008-03-11 10:10:00,102.635,102.73,102.62,102.7,177800000.0
2008-03-11 10:15:00,102.7,102.77,102.66,102.74,184100000.0
2008-03-11 10:20:00,102.74,102.74,102.66,102.67,124300000.0
2008-03-11 10:25:00,102.67,102.69,102.63,102.68,188600000.0
2008-03-11 10:30:00,102.68,102.7,102.65,102.66,113400000.0
2008-03-11 10:35:00,102.665,102.71,102.65,102.69,119200000.0
2008-03-11 10:40:00,102.69,102.75,102.66,102.72,139200000.0
2008-03-11 10:45:00,102.72,102.815,102.72,102.79,137900000.0
2008-03-11 10:50:00,102.79,102.82,102.75,102.79,174500000.0
2008-03-11 10:55:00,102.78,102.8,102.7,102.7,209800000.0
2008-03-11 11:00:00,102.7,102.78,102.69,102.75,184100000.0
2008-03-11 11:05:00,102.75,102.82,102.74,102.81,156000000.0
2008-03-11 11:10:00,102.81,102.93,102.8,102.91,266600000.0
2008-03-11 11:15:00,102.91,102.95,102.85,102.95,278900000.0
2008-03-11 11:20:00,102.95,103.01,102.92,102.94,234800000.0
2008-03-11 11:25:00,102.94,102.95,102.9,102.91,193400000.0
2008-03-11 11:30:00,102.91,102.97,102.855,102.875,204900000.0
2008-03-11 11:35:00,102.875,102.96,102.87,102.94,160700000.0
2008-03-11 11:40:00,102.94,103.1,102.94,103.07,290800000.0
2008-03-11 11:45:00,103.07,103.08,102.99,103.0,176300000.0
2008-03-11 11:50:00,103.0,103.01,102.92,102.94,112300000.0
2008-03-11 11:55:00,102.94,102.99,102.88,102.89,152900000.0
2008-03-11 12:00:00,102.89,102.93,102.72,102.82,364800000.0
2008-03-11 12:05:00,102.82,102.9,102.82,102.9,231800000.0
2008-03-11 12:10:00,102.9,102.915,102.8,102.83,321200000.0
2008-03-11 12:15:00,102.83,102.855,102.77,102.77,242500000.0
2008-03-11 12:20:00,102.775,102.81,102.67,102.69,415200000.0
2008-03-11 12:25:00,102.695,102.91,102.695,102.89,210800000.0
2008-03-11 12:30:00,102.89,102.99,102.835,102.93,297600000.0
2008-03-11 12:35:00,102.93,103.0,102.89,102.89,330600000.0
2008-03-11 12:40:00,102.895,102.945,102.77,102.77,674600000.0
2008-03-11 12:45:00,102.76,102.86,102.665,102.71,338000000.0
2008-03-11 12:50:00,102.715,102.86,102.715,102.83,291400000.0
2008-03-11 12:55:00,102.83,102.92,102.795,102.91,222800000.0
2008-03-11 13:00:00,102.9,103.07,102.87,103.02,287400000.0
2008-03-11 13:05:00,103.02,103.09,102.99,103.06,235200000.0
2008-03-11 13:10:00,103.06,103.1,103.05,103.07,127100000.0
2008-03-11 13:15:00,103.07,103.08,102.975,103.03,197600000.0
2008-03-11 13:20:00,103.03,103.14,103.01,103.11,180500000.0
2008-03-11 13:25:00,103.11,103.15,103.01,103.02,238600000.0
2008-03-11 13:30:00,103.02,103.16,103.02,103.14,213400000.0
2008-03-11 13:35:00,103.14,103.2,103.07,103.18,245200000.0
2008-03-11 13:40:00,103.18,103.23,103.15,103.18,167800000.0
2008-03-11 13:45:00,103.18,103.19,103.105,103.15,173200000.0
2008-03-11 13:50:00,103.15,103.19,103.08,103.125,230700000.0
2008-03-11 13:55:00,103.125,103.135,102.94,102.94,201000000.0
2008-03-11 14:00:00,102.94,103.02,102.815,102.87,294100000.0
2008-03-11 14:05:00,102.87,102.98,102.86,102.91,175300000.0
2008-03-11 14:10:00,102.91,103.0,102.9,103.0,144400000.0
2008-03-11 14:15:00,103.0,103.03,102.93,102.94,234400000.0
2008-03-11 14:20:00,102.95,103.01,102.92,102.925,164600000.0
2008-03-11 14:25:00,102.925,103.0,102.86,102.9,680100000.0
2008-03-11 14:30:00,102.9,103.77,102.9,103.75,974300000.0
2008-03-11 14:35:00,103.74,103.8,103.575,103.73,691700000.0
2008-03-11 14:40:00,103.72,103.815,103.56,103.645,587100000.0
2008-03-11 14:45:00,103.65,103.81,103.565,103.605,608000000.0
2008-03-11 14:50:00,103.605,103.83,103.6,103.77,570800000.0
2008-03-11 14:55:00,103.76,103.83,103.695,103.705,497900000.0
2008-03-11 15:00:00,103.705,103.72,103.59,103.7,512500000.0
2008-03-11 15:05:00,103.705,103.96,103.69,103.885,492600000.0
2008-03-11 15:10:00,103.89,103.92,103.71,103.75,534700000.0
2008-03-11 15:15:00,103.75,103.8,103.62,103.63,479300000.0
2008-03-11 15:20:00,103.63,103.685,103.57,103.62,482200000.0
2008-03-11 15:25:00,103.62,103.65,103.49,103.49,404600000.0
2008-03-11 15:30:00,103.49,103.655,103.405,103.63,418600000.0
2008-03-11 15:35:00,103.63,103.645,103.52,103.56,369700000.0
2008-03-11 15:40:00,103.56,103.595,103.46,103.52,416600000.0
2008-03-11 15:45:00,103.52,103.535,103.35,103.395,434800000.0
2008-03-11 15:50:00,103.395,103.45,103.34,103.35,379500000.0
2008-03-11 15:55:00,103.35,103.52,103.33,103.41,446400000.0
2008-03-11 16:00:00,103.41,103.48,103.38,103.45,494200000.0
2008-03-11 16:05:00,103.45,103.52,103.4,103.52,407900000.0
2008-03-11 16:10:00,103.52,103.73,103.515,103.73,531400000.0
2008-03-11 16:15:00,103.74,103.8,103.705,103.765,458000000.0
2008-03-11 16:20:00,103.765,103.86,103.73,103.82,462300000.0
2008-03-11 16:25:00,103.82,104.02,103.8,103.96,566600000.0
2008-03-11 16:30:00,103.96,104.03,103.91,103.93,516600000.0
2008-03-11 16:35:00,103.93,103.98,103.83,103.88,499400000.0
2008-03-11 16:40:00,103.88,103.94,103.82,103.87,397600000.0
2008-03-11 16:45:00,103.88,103.94,103.83,103.93,401100000.0
2008-03-11 16:50:00,103.93,104.025,103.92,103.97,572300000.0
2008-03-11 16:55:00,103.97,104.15,103.95,104.13,423900000.0
2008-03-11 17:00:00,104.13,104.15,103.985,104.04,497300000.0
2008-03-11 17:05:00,104.04,104.05,103.99,104.03,301000000.0
2008-03-11 17:10:00,104.03,104.04,103.895,103.905,372900000.0
2008-03-11 17:15:00,103.905,103.92,103.755,103.81,476200000.0
2008-03-11 17:20:00,103.81,103.84,103.66,103.8,489800000.0
2008-03-11 17:25:00,103.8,104.02,103.8,103.96,388900000.0
2008-03-11 17:30:00,103.97,104.01,103.9,103.985,510600000.0
2008-03-11 17:35:00,103.985,104.055,103.9,103.905,433700000.0
2008-03-11 17:40:00,103.91,103.985,103.7,103.72,463700000.0
2008-03-11 17:45:00,103.72,103.72,103.485,103.515,455200000.0
2008-03-11 17:50:00,103.515,103.59,103.22,103.41,540700000.0
2008-03-11 17:55:00,103.41,103.44,103.19,103.34,540000000.0
2008-03-11 18:00:00,103.33,103.45,103.31,103.445,409800000.0
2008-03-11 18:05:00,103.44,103.505,103.37,103.49,484100000.0
2008-03-11 18:10:00,103.495,103.635,103.46,103.63,415900000.0
2008-03-11 18:15:00,103.63,103.635,103.525,103.525,321200000.0
2008-03-11 18:20:00,103.525,103.56,103.495,103.54,372500000.0
2008-03-11 18:25:00,103.54,103.54,103.42,103.49,323300000.0
2008-03-11 18:30:00,103.49,103.51,103.355,103.39,351800000.0
2008-03-11 18:35:00,103.39,103.43,103.25,103.25,393700000.0
2008-03-11 18:40:00,103.25,103.27,103.16,103.18,397200000.0
2008-03-11 18:45:00,103.175,103.18,102.98,103.02,363700000.0
2008-03-11 18:50:00,103.025,103.205,103.015,103.17,676500000.0
2008-03-11 18:55:00,103.17,103.405,103.17,103.375,496600000.0
2008-03-11 19:00:00,103.375,103.46,103.34,103.42,407200000.0
2008-03-11 19:05:00,103.42,103.42,103.305,103.31,306000000.0
2008-03-11 19:10:00,103.31,103.6,103.305,103.505,427300000.0
2008-03-11 19:15:00,103.505,103.58,103.435,103.52,291200000.0
2008-03-11 19:20:00,103.52,103.56,103.44,103.51,646500000.0
2008-03-11 19:25:00,103.51,103.63,103.48,103.63,369200000.0
2008-03-11 19:30:00,103.63,103.66,103.61,103.615,323000000.0
2008-03-11 19:35:00,103.615,103.625,103.55,103.58,321000000.0
2008-03-11 19:40:00,103.58,103.59,103.49,103.58,319900000.0
2008-03-11 19:45:00,103.58,103.59,103.485,103.485,454600000.0
2008-03-11 19:50:00,103.485,103.6,103.475,103.59,322300000.0
2008-03-11 19:55:00,103.59,103.71,103.565,103.685,532600000.0
2008-03-11 20:00:00,103.685,103.73,103.6,103.71,618100000.0
2008-03-11 20:05:00,103.71,103.865,103.68,103.81,341400000.0
2008-03-11 20:10:00,103.81,103.81,103.7,103.72,297400000.0
2008-03-11 20:15:00,103.71,103.81,103.7,103.81,280700000.0
2008-03-11 20:20:00,103.81,103.81,103.75,103.765,209900000.0
2008-03-11 20:25:00,103.765,103.82,103.76,103.78,293400000.0
2008-03-11 20:30:00,103.78,103.83,103.725,103.815,236400000.0
2008-03-11 20:35:00,103.815,103.98,103.8,103.98,308700000.0
2008-03-11 20:40:00,103.97,103.985,103.91,103.96,318700000.0
2008-03-11 20:45:00,103.96,104.09,103.96,104.09,370500000.0
2008-03-11 20:50:00,104.09,104.2,104.06,104.195,454600000.0
2008-03-11 20:55:00,104.195,104.32,104.1,104.1,494000000.0
2008-03-11 21:00:00,104.1,104.14,103.985,104.0,353200000.0
2008-03-11 21:05:00,104.0,104.05,103.96,104.015,381200000.0
2008-03-11 21:10:00,104.015,104.04,103.945,104.02,338200000.0
2008-03-11 21:15:00,104.03,104.04,103.96,103.99,548200000.0
2008-03-11 21:20:00,103.99,104.02,103.96,104.01,411700000.0
2008-03-11 21:25:00,104.01,104.01,103.95,103.96,213700000.0
2008-03-11 21:30:00,103.96,103.97,103.845,103.9,1131900000.0
2008-03-11 21:35:00,103.9,103.98,103.89,103.95,257200000.0
2008-03-11 21:40:00,103.95,103.97,103.89,103.945,389500000.0
2008-03-11 21:45:00,103.945,103.97,103.9,103.94,235400000.0
2008-03-11 21:50:00,103.94,103.98,103.9,103.93,267300000.0
2008-03-11 21:55:00,103.93,104.1,103.93,104.085,366500000.0
2008-03-11 22:00:00,104.085,104.21,104.085,104.195,311700000.0
2008-03-11 22:05:00,104.195,104.29,104.18,104.255,394000000.0
2008-03-11 22:10:00,104.255,104.27,104.23,104.24,430400000.0
2008-03-11 22:15:00,104.24,104.28,104.14,104.155,698700000.0
2008-03-11 22:20:00,104.155,104.17,104.105,104.13,281300000.0
2008-03-11 22:25:00,104.14,104.2,104.115,104.145,155000000.0
2008-03-11 22:30:00,104.145,104.245,104.145,104.22,110300000.0
2008-03-11 22:35:00,104.22,104.23,104.16,104.23,186100000.0
2008-03-11 22:40:00,104.225,104.23,104.17,104.22,179200000.0
2008-03-11 22:45:00,104.22,104.235,104.17,104.17,185400000.0
2008-03-11 22:50:00,104.17,104.205,104.17,104.19,128700000.0
2008-03-11 22:55:00,104.19,104.26,104.17,104.22,259600000.0
2008-03-11 23:00:00,104.22,104.29,104.19,104.27,1031100000.0
2008-03-11 23:05:00,104.27,104.29,104.25,104.25,202600000.0
2008-03-11 23:10:00,104.25,104.27,104.25,104.25,620300000.0
2008-03-11 23:15:00,104.25,104.31,104.2,104.24,672700000.0
2008-03-11 23:20:00,104.23,104.26,104.2,104.2,479800000.0
2008-03-11 23:25:00,104.2,104.27,104.2,104.26,229800000.0
2008-03-11 23:30:00,104.26,104.32,104.26,104.295,259299999.0
2008-03-11 23:35:00,104.295,104.32,104.28,104.32,883300000.0
2008-03-11 23:40:00,104.32,104.4,104.32,104.4,528900000.0
2008-03-11 23:45:00,104.4,104.4,104.265,104.305,609600000.0
2008-03-11 23:50:00,104.305,104.305,104.25,104.265,1223900000.0
2008-03-11 23:55:00,104.265,104.3,104.265,104.285,1002300000.0
2008-03-12 00:00:00,104.285,104.33,104.28,104.325,1076500000.0
2008-03-12 00:05:00,104.325,104.33,104.29,104.3,468900000.0
2008-03-12 00:10:00,104.3,104.3,104.25,104.27,525600000.0
2008-03-12 00:15:00,104.27,104.29,104.255,104.29,414500000.0
2008-03-12 00:20:00,104.29,104.42,104.28,104.4,908700000.0
2008-03-12 00:25:00,104.4,104.45,104.355,104.45,1288300000.0
2008-03-12 00:30:00,104.45,104.54,104.41,104.49,482600000.0
2008-03-12 00:35:00,104.49,104.51,104.48,104.48,113800000.0
2008-03-12 00:40:00,104.48,104.48,104.4,104.45,315800000.0
2008-03-12 00:45:00,104.45,104.46,104.405,104.44,412800000.0
2008-03-12 00:50:00,104.44,104.44,104.34,104.35,1016600000.0
2008-03-12 00:55:00,104.35,104.38,104.185,104.185,795300000.0
2008-03-12 01:00:00,104.185,104.29,104.175,104.25,438800000.0
2008-03-12 01:05:00,104.25,104.27,104.15,104.21,873500001.0
2008-03-12 01:10:00,104.21,104.24,104.17,104.18,530200000.0
2008-03-12 01:15:00,104.18,104.25,104.16,104.23,665200000.0
2008-03-12 01:20:00,104.23,104.24,104.22,104.22,384100000.0
2008-03-12 01:25:00,104.225,104.25,104.19,104.2,372700000.0
2008-03-12 01:30:00,104.2,104.22,104.19,104.22,79200000.0
2008-03-12 01:35:00,104.22,104.26,104.21,104.25,1315800000.0
2008-03-12 01:40:00,104.25,104.27,104.19,104.2,373600000.0
2008-03-12 01:45:00,104.2,104.25,104.18,104.25,242000000.0
2008-03-12 01:50:00,104.25,104.26,104.17,104.18,702600000.0
2008-03-12 01:55:00,104.18,104.19,104.105,104.105,668400000.0
2008-03-12 02:00:00,104.105,104.16,104.105,104.15,258400000.0
2008-03-12 02:05:00,104.15,104.16,104.12,104.14,235300000.0
2008-03-12 02:10:00,104.14,104.16,104.11,104.12,301200000.0
2008-03-12 02:15:00,104.12,104.15,104.12,104.13,102700000.0
2008-03-12 02:20:00,104.13,104.13,104.06,104.07,127900000.0
2008-03-12 02:25:00,104.07,104.09,104.05,104.08,250700000.0
2008-03-12 02:30:00,104.08,104.09,104.01,104.02,381900000.0
2008-03-12 02:35:00,104.02,104.02,103.93,103.94,670900000.0
2008-03-12 02:40:00,103.94,103.94,103.86,103.89,1228900000.0
2008-03-12 02:45:00,103.89,103.9,103.81,103.82,1226200000.0
2008-03-12 02:50:00,103.82,103.86,103.765,103.8,1188500000.0
2008-03-12 02:55:00,103.8,103.825,103.68,103.72,1632900000.0
2008-03-12 03:00:00,103.72,103.78,103.69,103.73,1896200000.0
2008-03-12 03:05:00,103.73,103.78,103.68,103.74,1217600000.0
2008-03-12 03:10:00,103.74,103.98,103.74,103.98,1192500000.0
2008-03-12 03:15:00,103.98,103.98,103.875,103.885,1024100000.0
2008-03-12 03:20:00,103.885,103.93,103.885,103.93,893100000.0
2008-03-12 03:25:00,103.93,103.93,103.89,103.89,698400000.0
2008-03-12 03:30:00,103.89,103.955,103.89,103.92,1415000000.0
2008-03-12 03:35:00,103.92,103.93,103.86,103.88,1493600000.0
2008-03-12 03:40:00,103.88,103.94,103.87,103.93,339500000.0
2008-03-12 03:45:00,103.93,103.95,103.92,103.94,180300000.0
2008-03-12 03:50:00,103.94,103.96,103.91,103.94,170800000.0
2008-03-12 03:55:00,103.94,103.99,103.925,103.95,549800000.0
2008-03-12 04:00:00,103.95,103.96,103.91,103.92,543600000.0
2008-03-12 04:05:00,103.92,103.92,103.895,103.91,420200000.0
2008-03-12 04:10:00,103.91,103.91,103.91,103.91,79600000.0
2008-03-12 04:15:00,103.91,103.91,103.88,103.9,165100000.0
2008-03-12 04:20:00,103.9,103.9,103.86,103.87,366400000.0
2008-03-12 04:25:00,103.87,103.89,103.83,103.88,1504200000.0
2008-03-12 04:30:00,103.88,103.905,103.88,103.89,274400000.0
2008-03-12 04:35:00,103.89,103.97,103.87,103.94,1144500000.0
2008-03-12 04:40:00,103.945,103.955,103.86,103.88,295100000.0
2008-03-12 04:45:00,103.88,103.9,103.88,103.89,78800000.0
2008-03-12 04:50:00,103.89,103.9,103.87,103.88,190000000.0
2008-03-12 04:55:00,103.88,103.89,103.86,103.89,495500000.0
2008-03-12 05:00:00,103.89,103.91,103.835,103.88,215500000.0
2008-03-12 05:05:00,103.88,103.915,103.825,103.9,658700000.0
2008-03-12 05:10:00,103.9,103.93,103.87,103.9,148900000.0
2008-03-12 05:15:00,103.9,103.91,103.84,103.9,151800000.0
2008-03-12 05:20:00,103.9,103.9,103.87,103.89,1115500000.0
2008-03-12 05:25:00,103.89,103.89,103.83,103.87,1202000000.0
2008-03-12 05:30:00,103.87,103.89,103.82,103.85,1352500000.0
2008-03-12 05:35:00,103.85,103.935,103.84,103.89,134400000.0
2008-03-12 05:40:00,103.89,103.89,103.805,103.84,660700000.0
2008-03-12 05:45:00,103.84,103.85,103.78,103.78,151200000.0
2008-03-12 05:50:00,103.78,103.85,103.78,103.835,555500000.0
2008-03-12 05:55:00,103.835,103.84,103.805,103.82,2043500000.0
2008-03-12 06:00:00,103.82,103.83,103.77,103.79,474000000.0
2008-03-12 06:05:00,103.8,103.85,103.77,103.79,1736700000.0
2008-03-12 06:10:00,103.79,103.92,103.76,103.86,1477800000.0
2008-03-12 06:15:00,103.86,103.9,103.825,103.9,1772000000.0
2008-03-12 06:20:00,103.9,103.915,103.865,103.865,1000500000.0
2008-03-12 06:25:00,103.865,103.865,103.8,103.835,1793500000.0
2008-03-12 06:30:00,103.835,103.89,103.835,103.855,1332500000.0
2008-03-12 06:35:00,103.855,103.86,103.835,103.85,1978100000.0
2008-03-12 06:40:00,103.85,103.87,103.82,103.83,1549200000.0
2008-03-12 06:45:00,103.83,103.84,103.77,103.8,3063200000.0
2008-03-12 06:50:00,103.79,103.91,103.79,103.855,1142300000.0
2008-03-12 06:55:00,103.855,103.95,103.85,103.89,1864100000.0
2008-03-12 07:00:00,103.895,104.01,103.895,104.005,1899100000.0
2008-03-12 07:05:00,104.005,104.03,103.955,103.965,1632800000.0
2008-03-12 07:10:00,103.965,104.04,103.93,103.97,1880400000.0
2008-03-12 07:15:00,103.97,103.985,103.96,103.985,1578000000.0
2008-03-12 07:20:00,103.985,103.995,103.955,103.98,770800000.0
2008-03-12 07:25:00,103.98,103.98,103.955,103.965,895500000.0
2008-03-12 07:30:00,103.965,103.99,103.955,103.965,594600000.0
2008-03-12 07:35:00,103.965,103.965,103.915,103.915,903600000.0
2008-03-12 07:40:00,103.915,103.945,103.91,103.915,996600000.0
2008-03-12 07:45:00,103.915,103.915,103.885,103.895,738800000.0
2008-03-12 07:50:00,103.895,103.905,103.86,103.885,745900000.0
2008-03-12 07:55:00,103.885,103.925,103.85,103.88,1757100000.0
2008-03-12 08:00:00,103.88,103.88,103.81,103.85,1566300000.0
2008-03-12 08:05:00,103.85,103.895,103.815,103.855,1444300000.0
2008-03-12 08:10:00,103.855,103.86,103.84,103.85,879900000.0
2008-03-12 08:15:00,103.85,103.86,103.82,103.83,1176100000.0
2008-03-12 08:20:00,103.83,103.895,103.83,103.86,1578300000.0
2008-03-12 08:25:00,103.86,103.89,103.86,103.885,968200000.0
2008-03-12 08:30:00,103.88,103.88,103.81,103.82,117200000.0
2008-03-12 08:35:00,103.82,103.865,103.82,103.835,170900000.0
2008-03-12 08:40:00,103.835,103.835,103.78,103.79,232700000.0
2008-03-12 08:45:00,103.79,103.83,103.78,103.805,308000000.0
2008-03-12 08:50:00,103.805,103.88,103.78,103.88,362700000.0
2008-03-12 08:55:00,103.88,103.93,103.85,103.91,219800000.0
2008-03-12 09:00:00,103.91,103.91,103.82,103.85,442800000.0
2008-03-12 09:05:00,103.85,103.9,103.77,103.77,342100000.0
2008-03-12 09:10:00,103.77,103.83,103.725,103.81,769700000.0
2008-03-12 09:15:00,103.81,103.82,103.79,103.8,584500000.0
2008-03-12 09:20:00,103.8,103.88,103.8,103.875,956200000.0
2008-03-12 09:25:00,103.875,103.93,103.81,103.93,556700000.0
2008-03-12 09:30:00,103.93,103.96,103.87,103.905,579000000.0
2008-03-12 09:35:00,103.905,103.92,103.85,103.9,260800000.0
2008-03-12 09:40:00,103.9,103.95,103.88,103.94,306300000.0
2008-03-12 09:45:00,103.94,103.97,103.92,103.93,401300000.0
2008-03-12 09:50:00,103.93,103.95,103.87,103.91,809900000.0
2008-03-12 09:55:00,103.91,104.0,103.91,103.98,948100000.0
2008-03-12 10:00:00,103.98,104.09,103.95,104.05,1102800000.0
2008-03-12 10:05:00,104.05,104.17,104.04,104.14,1046700000.0
2008-03-12 10:10:00,104.14,104.16,104.12,104.13,1020500000.0
2008-03-12 10:15:00,104.13,104.15,104.11,104.14,639200000.0
2008-03-12 10:20:00,104.14,104.145,104.12,104.14,166900000.0
2008-03-12 10:25:00,104.14,104.16,104.105,104.16,167300000.0
2008-03-12 10:30:00,104.16,104.16,104.11,104.12,165000000.0
2008-03-12 10:35:00,104.12,104.12,104.09,104.09,265500000.0
2008-03-12 10:40:00,104.09,104.17,104.09,104.17,466200000.0
2008-03-12 10:45:00,104.17,104.175,104.09,104.14,205600000.0
2008-03-12 10:50:00,104.14,104.18,104.1,104.11,220600000.0
2008-03-12 10:55:00,104.11,104.11,104.06,104.07,185400000.0
2008-03-12 11:00:00,104.07,104.2,104.025,104.19,201900000.0
2008-03-12 11:05:00,104.19,104.21,104.17,104.17,305800000.0
2008-03-12 11:10:00,104.17,104.33,104.17,104.305,262700000.0
2008-03-12 11:15:00,104.3,104.38,104.28,104.35,303200000.0
2008-03-12 11:20:00,104.35,104.5,104.335,104.44,345900000.0
2008-03-12 11:25:00,104.44,104.615,104.35,104.51,318900000.0
2008-03-12 11:30:00,104.51,104.55,104.48,104.53,251700000.0
2008-03-12 11:35:00,104.53,104.685,104.53,104.64,215200000.0
2008-03-12 11:40:00,104.63,104.67,104.62,104.65,230100000.0
2008-03-12 11:45:00,104.65,104.68,104.555,104.555,256300000.0
2008-03-12 11:50:00,104.555,104.67,104.5,104.67,305000000.0
2008-03-12 11:55:00,104.67,104.74,104.63,104.695,310800000.0
2008-03-12 12:00:00,104.695,104.7,104.55,104.55,324900000.0
2008-03-12 12:05:00,104.56,104.57,104.41,104.48,400900000.0
2008-03-12 12:10:00,104.48,104.58,104.4,104.58,330900000.0
2008-03-12 12:15:00,104.58,104.61,104.49,104.52,356900000.0
2008-03-12 12:20:00,104.52,104.59,104.45,104.54,271300000.0
2008-03-12 12:25:00,104.54,104.57,104.12,104.31,317800000.0
2008-03-12 12:30:00,104.295,104.42,104.095,104.21,328500000.0
2008-03-12 12:35:00,104.22,104.3,104.18,104.29,292700000.0
2008-03-12 12:40:00,104.29,104.375,104.24,104.28,319100000.0
2008-03-12 12:45:00,104.28,104.31,104.19,104.205,321900000.0
2008-03-12 12:50:00,104.205,104.22,104.125,104.125,223600000.0
2008-03-12 12:55:00,104.13,104.13,103.97,104.015,276000000.0
2008-03-12 13:00:00,104.015,104.1,103.995,104.03,186600000.0
2008-03-12 13:05:00,104.03,104.11,104.015,104.09,201200000.0
2008-03-12 13:10:00,104.09,104.17,104.08,104.15,195400000.0
2008-03-12 13:15:00,104.15,104.19,104.12,104.19,170400000.0
2008-03-12 13:20:00,104.19,104.25,104.16,104.18,206900000.0
2008-03-12 13:25:00,104.18,104.23,104.06,104.08,135800000.0
2008-03-12 13:30:00,104.08,104.15,104.07,104.14,121700000.0
2008-03-12 13:35:00,104.14,104.14,103.88,103.89,230500000.0
2008-03-12 13:40:00,103.89,103.945,103.755,103.815,281800000.0
2008-03-12 13:45:00,103.82,103.82,103.655,103.71,286300000.0
2008-03-12 13:50:00,103.71,103.8,103.675,103.7,248600000.0
2008-03-12 13:55:00,103.7,103.815,103.66,103.75,208900000.0
2008-03-12 14:00:00,103.75,103.75,103.595,103.675,225000000.0
2008-03-12 14:05:00,103.68,103.795,103.67,103.745,173400000.0
2008-03-12 14:10:00,103.75,103.775,103.62,103.62,212300000.0
2008-03-12 14:15:00,103.62,103.73,103.61,103.65,338900000.0
2008-03-12 14:20:00,103.65,103.69,103.5,103.66,381200000.0
2008-03-12 14:25:00,103.67,103.73,103.61,103.71,285900000.0
2008-03-12 14:30:00,103.71,103.74,103.615,103.64,269900000.0
2008-03-12 14:35:00,103.64,103.65,103.51,103.64,310800000.0
2008-03-12 14:40:00,103.64,103.68,103.54,103.59,284700000.0
2008-03-12 14:45:00,103.59,103.64,103.55,103.6,307000000.0
2008-03-12 14:50:00,103.6,103.61,103.54,103.6,390500000.0
2008-03-12 14:55:00,103.6,103.7,103.56,103.57,354800000.0
2008-03-12 15:00:00,103.57,103.6,103.53,103.59,250700000.0
2008-03-12 15:05:00,103.59,103.62,103.55,103.57,231900000.0
2008-03-12 15:10:00,103.57,103.6,103.52,103.55,233200000.0
2008-03-12 15:15:00,103.55,103.6,103.51,103.55,188200000.0
2008-03-12 15:20:00,103.55,103.67,103.55,103.67,187100000.0
2008-03-12 15:25:00,103.67,103.67,103.47,103.555,348700000.0
2008-03-12 15:30:00,103.555,103.77,103.545,103.74,606900000.0
2008-03-12 15:35:00,103.74,103.84,103.72,103.8,443400000.0
2008-03-12 15:40:00,103.8,103.8,103.58,103.59,248800000.0
2008-03-12 15:45:00,103.59,103.59,103.46,103.53,304000000.0
2008-03-12 15:50:00,103.53,103.56,103.435,103.52,420400000.0
2008-03-12 15:55:00,103.52,103.6,103.51,103.55,237100000.0
2008-03-12 16:00:00,103.55,103.66,103.48,103.55,440400000.0
2008-03-12 16:05:00,103.55,103.55,103.45,103.46,338600000.0
2008-03-12 16:10:00,103.46,103.55,103.43,103.52,2330300000.0
2008-03-12 16:15:00,103.52,103.61,103.52,103.56,2011599998.0
2008-03-12 16:20:00,103.56,103.64,103.54,103.62,1869000000.0
2008-03-12 16:25:00,103.62,103.64,103.53,103.59,1503200000.0
2008-03-12 16:30:00,103.59,103.61,103.52,103.55,2116300000.0
2008-03-12 16:35:00,103.55,103.67,103.53,103.66,2110000000.0
2008-03-12 16:40:00,103.66,103.67,103.59,103.64,2000400000.0
2008-03-12 16:45:00,103.64,103.72,103.51,103.52,2391200000.0
2008-03-12 16:50:00,103.52,103.6,103.49,103.5,2280800000.0
2008-03-12 16:55:00,103.5,103.55,103.48,103.49,1222800000.0
2008-03-12 17:00:00,103.49,103.57,103.43,103.49,636700000.0
2008-03-12 17:05:00,103.49,103.49,103.29,103.29,652000000.0
2008-03-12 17:10:00,103.3,103.55,103.3,103.54,446200000.0
2008-03-12 17:15:00,103.54,103.66,103.52,103.58,553500000.0
2008-03-12 17:20:00,103.565,103.61,103.48,103.49,391900000.0
2008-03-12 17:25:00,103.49,103.55,103.46,103.48,474000000.0
2008-03-12 17:30:00,103.48,103.55,103.28,103.29,450700000.0
2008-03-12 17:35:00,103.29,103.4,103.26,103.4,366300000.0
2008-03-12 17:40:00,103.4,103.5,103.34,103.47,392800000.0
2008-03-12 17:45:00,103.47,103.51,103.31,103.31,266400000.0
2008-03-12 17:50:00,103.31,103.44,103.26,103.37,372000000.0
2008-03-12 17:55:00,103.37,103.45,103.33,103.45,565400000.0
2008-03-12 18:00:00,103.45,103.49,103.39,103.41,400500000.0
2008-03-12 18:05:00,103.41,103.48,103.37,103.47,487600000.0
2008-03-12 18:10:00,103.47,103.63,103.44,103.61,511100000.0
2008-03-12 18:15:00,103.61,103.63,103.525,103.53,899800000.0
2008-03-12 18:20:00,103.53,103.56,103.5,103.5,250900000.0
2008-03-12 18:25:00,103.5,103.52,103.42,103.49,450400000.0
2008-03-12 18:30:00,103.49,103.59,103.455,103.49,1031400000.0
2008-03-12 18:35:00,103.49,103.49,103.41,103.44,832500000.0
2008-03-12 18:40:00,103.44,103.46,103.4,103.41,1775700000.0
2008-03-12 18:45:00,103.41,103.42,103.23,103.24,613200001.0
2008-03-12 18:50:00,103.24,103.33,103.21,103.32,1393100000.0
2008-03-12 18:55:00,103.32,103.34,103.23,103.27,1171600000.0
2008-03-12 19:00:00,103.27,103.39,103.27,103.34,1492900000.0
2008-03-12 19:05:00,103.335,103.4,103.33,103.39,1253400009.0
2008-03-12 19:10:00,103.39,103.39,103.23,103.23,579300000.0
2008-03-12 19:15:00,103.23,103.24,103.18,103.2,902900000.0
2008-03-12 19:20:00,103.2,103.22,103.13,103.17,1297800000.0
2008-03-12 19:25:00,103.17,103.18,103.08,103.1,1257300000.0
2008-03-12 19:30:00,103.1,103.12,103.05,103.07,2013200000.0
2008-03-12 19:35:00,103.07,103.08,102.97,103.0,1252900000.0
2008-03-12 19:40:00,103.0,103.05,102.89,102.97,1031900000.0
2008-03-12 19:45:00,102.97,102.97,102.92,102.94,936900000.0
2008-03-12 19:50:00,102.94,102.965,102.89,102.92,1125000000.0
2008-03-12 19:55:00,102.92,103.03,102.92,102.97,880300000.0
2008-03-12 20:00:00,102.97,102.97,102.88,102.91,1097200000.0
2008-03-12 20:05:00,102.91,102.95,102.81,102.87,1224400000.0
2008-03-12 20:10:00,102.87,102.98,102.86,102.92,1169200000.0
2008-03-12 20:15:00,102.92,102.99,102.91,102.94,730800000.0
2008-03-12 20:20:00,102.94,103.05,102.93,102.97,602600000.0
2008-03-12 20:25:00,102.97,103.05,102.96,103.04,546900000.0
2008-03-12 20:30:00,103.04,103.15,103.01,103.15,1315800000.0
2008-03-12 20:35:00,103.15,103.22,103.08,103.11,1035600000.0
2008-03-12 20:40:00,103.11,103.2,103.11,103.16,918100000.0
2008-03-12 20:45:00,103.16,103.16,103.03,103.07,885200000.0
2008-03-12 20:50:00,103.07,103.09,103.02,103.03,675500000.0
2008-03-12 20:55:00,103.03,103.11,102.96,103.02,1033100000.0
2008-03-12 21:00:00,103.02,103.02,102.91,102.95,1132900000.0
2008-03-12 21:05:00,102.95,102.95,102.89,102.9,567000000.0
2008-03-12 21:10:00,102.9,102.93,102.86,102.875,981000000.0
2008-03-12 21:15:00,102.875,102.99,102.86,102.96,1484200000.0
2008-03-12 21:20:00,102.96,102.97,102.795,102.795,919400000.0
2008-03-12 21:25:00,102.795,102.92,102.785,102.86,1358800001.0
2008-03-12 21:30:00,102.86,102.995,102.79,102.8,1258900000.0
2008-03-12 21:35:00,102.8,102.81,102.71,102.75,685900000.0
2008-03-12 21:40:00,102.75,102.77,102.68,102.75,290100000.0
2008-03-12 21:45:00,102.75,102.76,102.655,102.72,474400000.0
2008-03-12 21:50:00,102.72,102.74,102.67,102.67,606400000.0
2008-03-12 21:55:00,102.67,102.76,102.635,102.69,1273000000.0
2008-03-12 22:00:00,102.69,102.73,102.66,102.72,511900000.0
2008-03-12 22:05:00,102.72,102.74,102.68,102.71,282600000.0
2008-03-12 22:10:00,102.71,102.85,102.68,102.78,329800000.0
2008-03-12 22:15:00,102.78,102.81,102.76,102.77,182300000.0
2008-03-12 22:20:00,102.77,102.8,102.73,102.73,147200000.0
2008-03-12 22:25:00,102.73,102.79,102.67,102.77,109500000.0
2008-03-12 22:30:00,102.77,102.86,102.765,102.85,244100000.0
2008-03-12 22:35:00,102.85,102.91,102.82,102.84,268400000.0
2008-03-12 22:40:00,102.84,102.84,102.78,102.79,81000000.0
2008-03-12 22:45:00,102.79,102.82,102.77,102.79,208900000.0
2008-03-12 22:50:00,102.79,102.88,102.77,102.87,305900000.0
2008-03-12 22:55:00,102.87,102.92,102.82,102.82,388700000.0
2008-03-12 23:00:00,102.82,102.82,102.74,102.78,2143900000.0
2008-03-12 23:05:00,102.78,102.79,102.72,102.73,697600000.0
2008-03-12 23:10:00,102.73,102.73,102.69,102.7,570800000.0
2008-03-12 23:15:00,102.72,102.72,102.61,102.67,100200000.0
2008-03-12 23:20:00,102.67,102.67,102.64,102.64,77700000.0
2008-03-12 23:25:00,102.64,102.65,102.54,102.57,111900000.0
2008-03-12 23:30:00,102.57,102.57,102.505,102.53,317800000.0
2008-03-12 23:35:00,102.53,102.55,102.48,102.54,721600000.0
2008-03-12 23:40:00,102.54,102.54,102.09,102.22,2991100000.0
2008-03-12 23:45:00,102.22,102.27,102.13,102.24,1116700000.0
2008-03-12 23:50:00,102.24,102.43,102.22,102.41,1298200000.0
2008-03-12 23:55:00,102.41,102.42,102.32,102.37,381400000.0
2008-03-13 00:00:00,102.37,102.47,102.35,102.425,386100000.0
2008-03-13 00:05:00,102.425,102.44,102.14,102.14,586200000.0
2008-03-13 00:10:00,102.14,102.36,102.14,102.3,1003900000.0
2008-03-13 00:15:00,102.3,102.34,102.265,102.3,671000000.0
2008-03-13 00:20:00,102.3,102.35,102.27,102.3,176000000.0
2008-03-13 00:25:00,102.3,102.3,102.27,102.29,315900000.0
2008-03-13 00:30:00,102.29,102.39,102.29,102.39,281300000.0
2008-03-13 00:35:00,102.39,102.47,102.37,102.38,232600000.0
2008-03-13 00:40:00,102.38,102.44,102.33,102.43,295300000.0
2008-03-13 00:45:00,102.43,102.44,102.395,102.415,739500000.0
2008-03-13 00:50:00,102.415,102.45,102.4,102.41,571200000.0
2008-03-13 00:55:00,102.41,102.57,102.41,102.51,754200000.0
2008-03-13 01:00:00,102.51,102.56,102.49,102.56,131700000.0
2008-03-13 01:05:00,102.56,102.56,102.45,102.45,135800000.0
2008-03-13 01:10:00,102.45,102.46,102.325,102.35,1134700000.0
2008-03-13 01:15:00,102.35,102.44,102.35,102.42,454600000.0
2008-03-13 01:20:00,102.42,102.45,102.38,102.43,234300000.0
2008-03-13 01:25:00,102.43,102.45,102.42,102.43,156900000.0
2008-03-13 01:30:00,102.43,102.46,102.41,102.43,484500000.0
2008-03-13 01:35:00,102.43,102.44,102.295,102.31,235000000.0
2008-03-13 01:40:00,102.31,102.345,102.3,102.305,204300000.0
2008-03-13 01:45:00,102.305,102.395,102.305,102.38,139500000.0
2008-03-13 01:50:00,102.38,102.405,102.35,102.39,131100000.0
2008-03-13 01:55:00,102.39,102.52,102.39,102.465,497800000.0
2008-03-13 02:00:00,102.465,102.51,102.43,102.435,215300000.0
2008-03-13 02:05:00,102.435,102.59,102.435,102.53,289200000.0
2008-03-13 02:10:00,102.53,102.65,102.52,102.59,134400000.0
2008-03-13 02:15:00,102.59,102.67,102.57,102.59,220900000.0
2008-03-13 02:20:00,102.59,102.64,102.56,102.62,127300000.0
2008-03-13 02:25:00,102.62,102.67,102.62,102.63,110700000.0
2008-03-13 02:30:00,102.63,102.76,102.63,102.76,164300000.0
2008-03-13 02:35:00,102.76,102.76,102.63,102.64,546200000.0
2008-03-13 02:40:00,102.64,102.69,102.64,102.64,205500000.0
2008-03-13 02:45:00,102.64,102.7,102.64,102.67,95000000.0
2008-03-13 02:50:00,102.67,102.73,102.67,102.67,84400000.0
2008-03-13 02:55:00,102.68,102.69,102.65,102.67,489200000.0
2008-03-13 03:00:00,102.67,102.68,102.64,102.64,321400000.0
2008-03-13 03:05:00,102.64,102.65,102.54,102.56,133700000.0
2008-03-13 03:10:00,102.56,102.57,102.48,102.49,83100000.0
2008-03-13 03:15:00,102.49,102.49,102.385,102.39,207300000.0
2008-03-13 03:20:00,102.39,102.43,102.33,102.33,100000000.0
2008-03-13 03:25:00,102.33,102.38,102.25,102.295,231800000.0
2008-03-13 03:30:00,102.295,102.36,102.205,102.22,1184800000.0
2008-03-13 03:35:00,102.225,102.27,102.165,102.27,411000000.0
2008-03-13 03:40:00,102.27,102.32,102.245,102.27,144900000.0
2008-03-13 03:45:00,102.27,102.3,102.23,102.26,599800000.0
2008-03-13 03:50:00,102.26,102.325,102.25,102.285,1439600000.0
2008-03-13 03:55:00,102.285,102.295,102.2,102.22,758700000.0
2008-03-13 04:00:00,102.22,102.245,101.9,102.11,1504300000.0
2008-03-13 04:05:00,102.11,102.235,102.07,102.185,2308800001.0
2008-03-13 04:10:00,102.195,102.315,102.185,102.235,1474900001.0
2008-03-13 04:15:00,102.235,102.32,102.23,102.245,143600000.0
2008-03-13 04:20:00,102.255,102.275,102.195,102.215,423200000.0
2008-03-13 04:25:00,102.215,102.215,102.185,102.185,239200000.0
2008-03-13 04:30:00,102.185,102.205,102.155,102.185,486300000.0
2008-03-13 04:35:00,102.195,102.215,102.165,102.205,537200000.0
2008-03-13 04:40:00,102.205,102.225,102.165,102.195,754000000.0
2008-03-13 04:45:00,102.195,102.195,102.095,102.13,2141800000.0
2008-03-13 04:50:00,102.13,102.175,102.125,102.13,1564400000.0
2008-03-13 04:55:00,102.115,102.23,102.115,102.19,1931300000.0
2008-03-13 05:00:00,102.19,102.195,102.065,102.075,1172200000.0
2008-03-13 05:05:00,102.075,102.1,101.92,101.995,721600000.0
2008-03-13 05:10:00,101.995,102.01,101.79,101.845,2241400000.0
2008-03-13 05:15:00,101.855,101.925,101.745,101.805,986500000.0
2008-03-13 05:20:00,101.805,101.85,101.675,101.73,1151400000.0
2008-03-13 05:25:00,101.73,101.73,101.31,101.42,2881899998.0
2008-03-13 05:30:00,101.42,101.575,101.42,101.525,1808000000.0
2008-03-13 05:35:00,101.525,101.725,101.5,101.565,2617300000.0
2008-03-13 05:40:00,101.58,101.6,101.47,101.59,942900000.0
2008-03-13 05:45:00,101.59,101.66,101.56,101.635,164900000.0
2008-03-13 05:50:00,101.62,101.67,101.55,101.625,167300000.0
2008-03-13 05:55:00,101.635,101.7,101.585,101.635,2429800000.0
2008-03-13 06:00:00,101.635,101.71,101.625,101.66,863700000.0
2008-03-13 06:05:00,101.66,101.73,101.65,101.72,199100000.0
2008-03-13 06:10:00,101.72,101.72,101.47,101.49,659600000.0
2008-03-13 06:15:00,101.49,101.52,101.45,101.48,122100000.0
2008-03-13 06:20:00,101.48,101.64,101.47,101.63,102000000.0
2008-03-13 06:25:00,101.63,101.65,101.61,101.64,79500000.0
2008-03-13 06:30:00,101.64,101.665,101.59,101.635,147400000.0
2008-03-13 06:35:00,101.635,101.64,101.505,101.575,1231300000.0
2008-03-13 06:40:00,101.575,101.6,101.54,101.6,177700000.0
2008-03-13 06:45:00,101.6,101.62,101.52,101.54,110600000.0
2008-03-13 06:50:00,101.54,101.54,101.4,101.48,172000000.0
2008-03-13 06:55:00,101.48,101.48,101.265,101.3,715100000.0
2008-03-13 07:00:00,101.3,101.315,101.06,101.065,463900000.0
2008-03-13 07:05:00,101.06,101.215,101.055,101.14,997300000.0
2008-03-13 07:10:00,101.14,101.18,101.03,101.12,962200000.0
2008-03-13 07:15:00,101.12,101.46,101.12,101.315,387800000.0
2008-03-13 07:20:00,101.315,101.39,101.27,101.38,289500000.0
2008-03-13 07:25:00,101.38,101.38,101.28,101.3,495200000.0
2008-03-13 07:30:00,101.295,101.335,101.205,101.24,1063600000.0
2008-03-13 07:35:00,101.24,101.3,101.21,101.26,331700000.0
2008-03-13 07:40:00,101.26,101.33,101.21,101.23,1264400000.0
2008-03-13 07:45:00,101.23,101.31,101.195,101.28,98100000.0
2008-03-13 07:50:00,101.28,101.32,101.28,101.29,53000000.0
2008-03-13 07:55:00,101.29,101.315,101.16,101.305,139500000.0
2008-03-13 08:00:00,101.305,101.32,101.225,101.24,181000000.0
2008-03-13 08:05:00,101.24,101.24,101.17,101.19,188000000.0
2008-03-13 08:10:00,101.19,101.21,101.06,101.08,266600000.0
2008-03-13 08:15:00,101.08,101.13,101.065,101.08,494000000.0
2008-03-13 08:20:00,101.08,101.095,101.01,101.065,716100000.0
2008-03-13 08:25:00,101.06,101.085,101.005,101.015,488200000.0
2008-03-13 08:30:00,101.015,101.105,101.015,101.055,226100000.0
2008-03-13 08:35:00,101.055,101.095,101.015,101.025,258300000.0
2008-03-13 08:40:00,101.025,101.115,101.02,101.07,230800000.0
2008-03-13 08:45:00,101.07,101.105,101.03,101.085,981800000.0
2008-03-13 08:50:00,101.085,101.2,101.08,101.16,2757000000.0
2008-03-13 08:55:00,101.16,101.27,101.12,101.245,2713300000.0
2008-03-13 09:00:00,101.245,101.34,101.14,101.325,450600000.0
2008-03-13 09:05:00,101.325,101.435,101.315,101.325,484800000.0
2008-03-13 09:10:00,101.325,101.35,101.155,101.225,1078700000.0
2008-03-13 09:15:00,101.235,101.305,101.135,101.285,1355400000.0
2008-03-13 09:20:00,101.285,101.41,101.265,101.37,1003700000.0
2008-03-13 09:25:00,101.37,101.41,101.215,101.255,833800000.0
2008-03-13 09:30:00,101.255,101.33,101.21,101.28,1175400000.0
2008-03-13 09:35:00,101.28,101.33,101.17,101.24,305900000.0
2008-03-13 09:40:00,101.25,101.365,101.2,101.36,389600000.0
2008-03-13 09:45:00,101.36,101.42,101.28,101.28,440400000.0
2008-03-13 09:50:00,101.28,101.28,101.16,101.19,1294300000.0
2008-03-13 09:55:00,101.19,101.28,101.13,101.24,341200000.0
2008-03-13 10:00:00,101.24,101.27,101.16,101.26,215100000.0
2008-03-13 10:05:00,101.26,101.27,101.18,101.215,405200000.0
2008-03-13 10:10:00,101.22,101.28,101.195,101.24,2563600000.0
2008-03-13 10:15:00,101.235,101.27,101.22,101.24,215000000.0
2008-03-13 10:20:00,101.24,101.24,101.15,101.175,644200000.0
2008-03-13 10:25:00,101.175,101.22,101.11,101.11,865100000.0
2008-03-13 10:30:00,101.11,101.135,100.92,101.0,746500000.0
2008-03-13 10:35:00,100.985,101.37,100.92,101.29,965500000.0
2008-03-13 10:40:00,101.29,101.4,101.25,101.28,999500000.0
2008-03-13 10:45:00,101.27,101.32,101.18,101.25,739800000.0
2008-03-13 10:50:00,101.235,101.3,101.21,101.28,412000000.0
2008-03-13 10:55:00,101.28,101.28,101.15,101.21,243200000.0
2008-03-13 11:00:00,101.21,101.22,101.07,101.14,275400000.0
2008-03-13 11:05:00,101.14,101.29,101.14,101.24,2034299999.0
2008-03-13 11:10:00,101.24,101.35,101.19,101.25,399600000.0
2008-03-13 11:15:00,101.25,101.37,101.21,101.36,415900000.0
2008-03-13 11:20:00,101.36,101.43,101.34,101.41,384000000.0
2008-03-13 11:25:00,101.41,101.48,101.365,101.425,2029800000.0
2008-03-13 11:30:00,101.425,101.45,101.37,101.4,2241600000.0
2008-03-13 11:35:00,101.4,101.47,101.345,101.47,2789800000.0
2008-03-13 11:40:00,101.48,101.63,101.48,101.57,2364000000.0
2008-03-13 11:45:00,101.57,101.68,101.545,101.61,1691100000.0
2008-03-13 11:50:00,101.61,101.64,101.42,101.47,1394700000.0
2008-03-13 11:55:00,101.49,101.64,101.465,101.6,1437100000.0
2008-03-13 12:00:00,101.6,101.63,101.43,101.44,1001000000.0
2008-03-13 12:05:00,101.44,101.45,101.33,101.4,513200000.0
2008-03-13 12:10:00,101.4,101.5,101.38,101.45,690700000.0
2008-03-13 12:15:00,101.45,101.47,101.4,101.46,980900000.0
2008-03-13 12:20:00,101.46,101.55,101.43,101.48,550800000.0
2008-03-13 12:25:00,101.48,101.55,101.48,101.51,1321300000.0
2008-03-13 12:30:00,101.51,101.66,101.5,101.63,988400000.0
2008-03-13 12:35:00,101.63,101.725,101.59,101.7,615600000.0
2008-03-13 12:40:00,101.71,101.77,101.66,101.7,413900000.0
2008-03-13 12:45:00,101.7,101.7,101.58,101.63,203900000.0
2008-03-13 12:50:00,101.63,101.64,101.51,101.55,323600000.0
2008-03-13 12:55:00,101.55,101.65,101.54,101.61,469700000.0
2008-03-13 13:00:00,101.61,101.64,101.57,101.62,718800000.0
2008-03-13 13:05:00,101.62,101.65,101.55,101.56,844400000.0
2008-03-13 13:10:00,101.56,101.57,101.48,101.48,354500000.0
2008-03-13 13:15:00,101.48,101.68,101.47,101.68,1804800000.0
2008-03-13 13:20:00,101.69,101.74,101.6,101.63,1048400000.0
2008-03-13 13:25:00,101.63,101.71,101.62,101.63,729900000.0
2008-03-13 13:30:00,101.63,101.64,101.53,101.54,1004100000.0
2008-03-13 13:35:00,101.54,101.54,101.45,101.47,245900000.0
2008-03-13 13:40:00,101.47,101.55,101.47,101.5,261200000.0
2008-03-13 13:45:00,101.5,101.59,101.47,101.57,179000000.0
2008-03-13 13:50:00,101.57,101.64,101.53,101.61,318600000.0
2008-03-13 13:55:00,101.61,101.66,101.58,101.59,163300000.0
2008-03-13 14:00:00,101.59,101.62,101.56,101.58,203900000.0
2008-03-13 14:05:00,101.58,101.74,101.58,101.72,622000000.0
2008-03-13 14:10:00,101.72,101.8,101.7,101.79,130500000.0
2008-03-13 14:15:00,101.79,101.88,101.75,101.87,450800000.0
2008-03-13 14:20:00,101.87,101.87,101.655,101.69,370200000.0
2008-03-13 14:25:00,101.69,101.72,101.6,101.6,578300000.0
2008-03-13 14:30:00,101.57,101.74,101.44,101.74,557600000.0
2008-03-13 14:35:00,101.74,101.86,101.69,101.82,195200000.0
2008-03-13 14:40:00,101.82,102.04,101.72,102.0,419300000.0
2008-03-13 14:45:00,102.0,102.16,101.96,102.03,266600000.0
2008-03-13 14:50:00,102.03,102.16,102.03,102.12,256500000.0
2008-03-13 14:55:00,102.12,102.17,102.04,102.16,412700000.0
2008-03-13 15:00:00,102.16,102.16,102.0,102.09,963900000.0
2008-03-13 15:05:00,102.09,102.09,101.92,101.95,288900000.0
2008-03-13 15:10:00,101.95,101.95,101.81,101.84,217300000.0
2008-03-13 15:15:00,101.83,101.94,101.83,101.86,254900000.0
2008-03-13 15:20:00,101.86,101.94,101.82,101.84,493400000.0
2008-03-13 15:25:00,101.84,101.99,101.79,101.96,321700000.0
2008-03-13 15:30:00,101.96,102.08,101.91,102.02,480600000.0
2008-03-13 15:35:00,102.02,102.23,102.0,102.12,533900000.0
2008-03-13 15:40:00,102.12,102.29,102.09,102.11,789500000.0
2008-03-13 15:45:00,102.11,102.12,101.94,102.09,597200000.0
2008-03-13 15:50:00,102.09,102.16,102.01,102.02,515200000.0
2008-03-13 15:55:00,102.02,102.03,101.91,101.945,541000000.0
2008-03-13 16:00:00,101.945,102.06,101.905,102.03,640900000.0
2008-03-13 16:05:00,102.03,102.15,102.01,102.13,641900000.0
2008-03-13 16:10:00,102.14,102.31,102.14,102.25,677300000.0
2008-03-13 16:15:00,102.25,102.26,102.13,102.14,619200000.0
2008-03-13 16:20:00,102.14,102.16,101.98,102.0,658300000.0
2008-03-13 16:25:00,102.0,102.04,101.9,101.97,467400000.0
2008-03-13 16:30:00,101.97,102.03,101.9,101.98,518600000.0
2008-03-13 16:35:00,101.98,101.98,101.86,101.9,1721300000.0
2008-03-13 16:40:00,101.9,102.02,101.87,101.94,767200000.0
2008-03-13 16:45:00,101.95,102.08,101.91,102.03,335700000.0
2008-03-13 16:50:00,102.03,102.165,101.98,102.165,743900000.0
2008-03-13 16:55:00,102.165,102.205,102.06,102.08,763400000.0
2008-03-13 17:00:00,102.08,102.11,101.99,102.02,924700000.0
2008-03-13 17:05:00,102.015,102.54,102.015,102.34,1004800000.0
2008-03-13 17:10:00,102.34,102.52,102.22,102.25,1970200000.0
2008-03-13 17:15:00,102.26,102.34,102.15,102.3,1484900000.0
2008-03-13 17:20:00,102.3,102.58,102.27,102.51,1231500000.0
2008-03-13 17:25:00,102.51,102.55,102.34,102.37,2032400000.0
2008-03-13 17:30:00,102.36,102.42,102.27,102.32,1553400000.0
2008-03-13 17:35:00,102.33,102.39,102.3,102.38,1488400000.0
2008-03-13 17:40:00,102.37,102.53,102.34,102.34,1620700000.0
2008-03-13 17:45:00,102.34,102.35,102.12,102.23,1272300000.0
2008-03-13 17:50:00,102.23,102.31,102.21,102.29,1475500000.0
2008-03-13 17:55:00,102.29,102.33,102.16,102.18,1400700000.0
2008-03-13 18:00:00,102.18,102.46,102.165,102.37,1427900000.0
2008-03-13 18:05:00,102.37,102.465,102.24,102.34,1847500000.0
2008-03-13 18:10:00,102.34,102.43,102.28,102.28,1148000000.0
2008-03-13 18:15:00,102.28,102.36,102.28,102.32,670000000.0
2008-03-13 18:20:00,102.32,102.32,102.18,102.215,1299100000.0
2008-03-13 18:25:00,102.21,102.25,102.15,102.21,4902000000.0
2008-03-13 18:30:00,102.21,102.38,102.18,102.29,4974100000.0
2008-03-13 18:35:00,102.29,102.37,102.25,102.26,2754900000.0
2008-03-13 18:40:00,102.26,102.295,102.05,102.05,5885100000.0
2008-03-13 18:45:00,102.05,102.11,101.99,102.1,1688500000.0
2008-03-13 18:50:00,102.09,102.16,102.06,102.15,406800000.0
2008-03-13 18:55:00,102.15,102.23,102.045,102.23,3452300000.0
2008-03-13 19:00:00,102.23,102.26,102.16,102.21,1710700000.0
2008-03-13 19:05:00,102.2,102.52,102.18,102.4,704100000.0
2008-03-13 19:10:00,102.4,102.52,102.38,102.44,3151100000.0
2008-03-13 19:15:00,102.44,102.54,102.425,102.54,3313600000.0
2008-03-13 19:20:00,102.54,102.64,102.51,102.57,2631300000.0
2008-03-13 19:25:00,102.57,102.85,102.56,102.84,3293000000.0
2008-03-13 19:30:00,102.84,102.86,102.75,102.76,1517800000.0
2008-03-13 19:35:00,102.76,102.85,102.745,102.8,1399800000.0
2008-03-13 19:40:00,102.8,102.82,102.675,102.73,702300000.0
2008-03-13 19:45:00,102.73,102.77,102.58,102.58,2361600000.0
2008-03-13 19:50:00,102.58,102.75,102.54,102.73,2875100000.0
2008-03-13 19:55:00,102.73,102.935,102.73,102.87,1528000000.0
2008-03-13 20:00:00,102.87,103.015,102.825,102.89,2921300000.0
2008-03-13 20:05:00,102.89,102.9,102.79,102.86,2930800000.0
2008-03-13 20:10:00,102.85,102.935,102.78,102.85,2401900000.0
2008-03-13 20:15:00,102.85,102.91,102.785,102.82,1432000000.0
2008-03-13 20:20:00,102.82,102.845,102.755,102.845,1204300000.0
2008-03-13 20:25:00,102.85,102.9,102.8,102.89,680600000.0
2008-03-13 20:30:00,102.89,102.895,102.65,102.65,657700000.0
2008-03-13 20:35:00,102.65,102.7,102.56,102.64,443200000.0
2008-03-13 20:40:00,102.64,102.675,102.54,102.555,392800000.0
2008-03-13 20:45:00,102.555,102.59,102.25,102.38,764100000.0
2008-03-13 20:50:00,102.38,102.455,102.34,102.395,839700000.0
2008-03-13 20:55:00,102.395,102.51,102.355,102.45,427700000.0
2008-03-13 21:00:00,102.45,102.56,102.43,102.465,794100000.0
2008-03-13 21:05:00,102.465,102.52,102.36,102.46,658000000.0
2008-03-13 21:10:00,102.46,102.48,102.36,102.42,501300000.0
2008-03-13 21:15:00,102.42,102.44,102.36,102.43,375300000.0
2008-03-13 21:20:00,102.43,102.47,102.38,102.47,457300000.0
2008-03-13 21:25:00,102.47,102.5,102.44,102.46,1396500000.0
2008-03-13 21:30:00,102.46,102.53,102.46,102.46,392300000.0
2008-03-13 21:35:00,102.46,102.475,102.44,102.46,501900000.0
2008-03-13 21:40:00,102.46,102.53,102.46,102.47,582600000.0
2008-03-13 21:45:00,102.47,102.51,102.4,102.41,1267900000.0
2008-03-13 21:50:00,102.41,102.41,102.22,102.22,1689100000.0
2008-03-13 21:55:00,102.22,102.27,102.12,102.25,629900000.0
2008-03-13 22:00:00,102.25,102.255,102.135,102.14,341600000.0
2008-03-13 22:05:00,102.14,102.21,102.065,102.15,411700000.0
2008-03-13 22:10:00,102.15,102.26,102.15,102.18,321700000.0
2008-03-13 22:15:00,102.18,102.24,102.18,102.185,356800000.0
2008-03-13 22:20:00,102.185,102.25,102.18,102.245,350300000.0
2008-03-13 22:25:00,102.245,102.32,102.235,102.26,363100000.0
2008-03-13 22:30:00,102.26,102.28,102.21,102.25,453800000.0
2008-03-13 22:35:00,102.25,102.275,102.2,102.23,352600000.0
2008-03-13 22:40:00,102.23,102.265,102.18,102.265,573200000.0
2008-03-13 22:45:00,102.265,102.285,102.225,102.235,949300000.0
2008-03-13 22:50:00,102.235,102.25,102.11,102.19,1346100000.0
2008-03-13 22:55:00,102.19,102.25,102.17,102.22,2746100000.0
2008-03-13 23:00:00,102.22,102.22,102.02,102.16,433200000.0
2008-03-13 23:05:00,102.23,102.28,102.2,102.28,214600000.0
2008-03-13 23:10:00,102.28,102.33,102.2,102.22,1354400000.0
2008-03-13 23:15:00,102.22,102.28,102.12,102.26,7781500000.0
2008-03-13 23:20:00,102.13,102.27,102.1,102.24,8495800000.0
2008-03-13 23:25:00,102.24,102.26,102.205,102.22,5119400000.0
2008-03-13 23:30:00,102.22,102.26,102.19,102.23,2624900000.0
2008-03-13 23:35:00,102.23,102.25,102.22,102.23,4068600000.0
2008-03-13 23:40:00,102.23,102.26,102.2,102.2,3719900000.0
2008-03-13 23:45:00,102.2,102.26,102.2,102.235,5459500000.0
2008-03-13 23:50:00,102.23,102.255,102.125,102.165,6727300000.0
2008-03-13 23:55:00,102.165,102.165,101.94,102.005,6690500000.0
2008-03-14 00:00:00,102.005,102.155,101.99,102.15,6508000000.0
2008-03-14 00:05:00,102.15,102.18,102.1,102.115,6602600000.0
2008-03-14 00:10:00,102.115,102.17,102.105,102.12,5913800000.0
2008-03-14 00:15:00,102.11,102.155,102.095,102.12,6703200000.0
2008-03-14 00:20:00,102.12,102.145,102.08,102.13,6908400000.0
2008-03-14 00:25:00,102.13,102.25,102.13,102.225,6792900000.0
2008-03-14 00:30:00,102.225,102.27,102.19,102.25,6491300000.0
2008-03-14 00:35:00,102.25,102.33,102.24,102.32,1905700000.0
2008-03-14 00:40:00,102.32,102.39,102.32,102.35,428800000.0
2008-03-14 00:45:00,102.35,102.37,102.33,102.37,581900000.0
2008-03-14 00:50:00,102.37,102.43,102.34,102.37,551100000.0
2008-03-14 00:55:00,102.37,102.42,102.255,102.305,2474300000.0
2008-03-14 01:00:00,102.305,102.31,102.23,102.26,5252800000.0
2008-03-14 01:05:00,102.26,102.27,102.085,102.13,6170900000.0
2008-03-14 01:10:00,102.13,102.14,102.055,102.06,2877300000.0
2008-03-14 01:15:00,102.06,102.13,102.03,102.12,2612800000.0
2008-03-14 01:20:00,102.13,102.205,102.11,102.19,2354400000.0
2008-03-14 01:25:00,102.19,102.27,102.19,102.23,6517099999.0
2008-03-14 01:30:00,102.23,102.255,102.17,102.18,4877100000.0
2008-03-14 01:35:00,102.18,102.42,102.18,102.4,7487100000.0
2008-03-14 01:40:00,102.255,102.43,102.23,102.255,8611400000.0
2008-03-14 01:45:00,102.255,102.27,102.19,102.22,6664500000.0
2008-03-14 01:50:00,102.22,102.26,102.205,102.225,6926500000.0
2008-03-14 01:55:00,102.21,102.245,102.185,102.24,6673400000.0
2008-03-14 02:00:00,102.24,102.27,102.235,102.26,6630700000.0
2008-03-14 02:05:00,102.26,102.315,102.245,102.285,6531000000.0
2008-03-14 02:10:00,102.285,102.395,102.285,102.34,6582600000.0
2008-03-14 02:15:00,102.34,102.385,102.325,102.385,6534300000.0
2008-03-14 02:20:00,102.385,102.39,102.305,102.34,3920600000.0
2008-03-14 02:25:00,102.34,102.45,102.34,102.42,3442500000.0
2008-03-14 02:30:00,102.42,102.47,102.41,102.45,3893400000.0
2008-03-14 02:35:00,102.45,102.48,102.4,102.4,1051800000.0
2008-03-14 02:40:00,102.4,102.475,102.39,102.475,4921800000.0
2008-03-14 02:45:00,102.475,102.49,102.445,102.48,5654600000.0
2008-03-14 02:50:00,102.48,102.54,102.48,102.48,1072800000.0
2008-03-14 02:55:00,102.48,102.51,102.405,102.43,2268400000.0
2008-03-14 03:00:00,102.43,102.48,102.42,102.44,1436100000.0
2008-03-14 03:05:00,102.44,102.45,102.37,102.41,582100000.0
2008-03-14 03:10:00,102.41,102.41,102.25,102.3,1153800000.0
2008-03-14 03:15:00,102.3,102.35,102.27,102.3,355100000.0
2008-03-14 03:20:00,102.3,102.33,102.28,102.325,740400000.0
2008-03-14 03:25:00,102.325,102.37,102.325,102.37,1279600000.0
2008-03-14 03:30:00,102.37,102.4,102.35,102.36,3187400000.0
2008-03-14 03:35:00,102.36,102.44,102.36,102.43,232100000.0
2008-03-14 03:40:00,102.43,102.43,102.39,102.43,223400000.0
2008-03-14 03:45:00,102.43,102.45,102.39,102.4,246300000.0
2008-03-14 03:50:00,102.4,102.4,102.32,102.33,404200000.0
2008-03-14 03:55:00,102.33,102.365,102.33,102.365,1587800000.0
2008-03-14 04:00:00,102.365,102.4,102.27,102.285,4248500000.0
2008-03-14 04:05:00,102.285,102.35,102.26,102.31,5548200000.0
2008-03-14 04:10:00,102.31,102.335,102.265,102.335,4608600000.0
2008-03-14 04:15:00,102.325,102.33,102.29,102.31,4932900000.0
2008-03-14 04:20:00,102.31,102.31,102.25,102.27,691300000.0
2008-03-14 04:25:00,102.27,102.27,102.23,102.25,2031000000.0
2008-03-14 04:30:00,102.25,102.31,102.23,102.27,1439800000.0
2008-03-14 04:35:00,102.27,102.27,102.24,102.26,1144500000.0
2008-03-14 04:40:00,102.26,102.27,102.2,102.2,3348000000.0
2008-03-14 04:45:00,102.2,102.24,102.19,102.24,1956400000.0
2008-03-14 04:50:00,102.24,102.385,102.24,102.375,6051600000.0
2008-03-14 04:55:00,102.375,102.375,102.32,102.345,6735200000.0
2008-03-14 05:00:00,102.345,102.37,102.305,102.33,6576600000.0
2008-03-14 05:05:00,102.33,102.335,102.28,102.3,2786200000.0
2008-03-14 05:10:00,102.3,102.325,102.285,102.285,4439500000.0
2008-03-14 05:15:00,102.285,102.295,102.265,102.265,6714300000.0
2008-03-14 05:20:00,102.265,102.27,102.22,102.24,5847700000.0
2008-03-14 05:25:00,102.24,102.245,102.125,102.24,6585500000.0
2008-03-14 05:30:00,102.24,102.33,102.21,102.215,3307900000.0
2008-03-14 05:35:00,102.215,102.24,102.18,102.205,1984700000.0
2008-03-14 05:40:00,102.205,102.23,102.18,102.22,3449700000.0
2008-03-14 05:45:00,102.22,102.22,102.17,102.175,5419600000.0
2008-03-14 05:50:00,102.175,102.18,102.09,102.16,5687300000.0
2008-03-14 05:55:00,102.16,102.175,102.14,102.16,5547400000.0
2008-03-14 06:00:00,102.16,102.18,102.06,102.06,1369700000.0
2008-03-14 06:05:00,102.06,102.11,102.02,102.04,742600000.0
2008-03-14 06:10:00,102.04,102.05,101.95,101.99,679400000.0
2008-03-14 06:15:00,101.99,102.02,101.92,101.94,877000000.0
2008-03-14 06:20:00,101.94,101.95,101.84,101.95,1973100000.0
2008-03-14 06:25:00,101.95,102.035,101.95,102.0,3408900000.0
2008-03-14 06:30:00,101.99,102.005,101.94,101.955,4386800000.0
2008-03-14 06:35:00,101.955,101.98,101.89,101.97,5180300000.0
2008-03-14 06:40:00,101.97,101.975,101.805,101.86,5709000000.0
2008-03-14 06:45:00,101.86,101.89,101.785,101.79,4892200000.0
2008-03-14 06:50:00,101.79,101.85,101.79,101.85,4918800000.0
2008-03-14 06:55:00,101.85,101.905,101.85,101.895,5086800000.0
2008-03-14 07:00:00,101.895,102.035,101.895,101.97,4730900000.0
2008-03-14 07:05:00,101.97,101.99,101.94,101.97,1296000000.0
2008-03-14 07:10:00,101.97,102.02,101.97,101.97,3226600000.0
2008-03-14 07:15:00,101.97,101.98,101.87,101.89,3312800000.0
2008-03-14 07:20:00,101.89,101.915,101.78,101.78,1712600000.0
2008-03-14 07:25:00,101.78,101.83,101.73,101.75,1524400000.0
2008-03-14 07:30:00,101.745,101.785,101.655,101.74,6738200000.0
2008-03-14 07:35:00,101.74,101.83,101.72,101.81,4172000000.0
2008-03-14 07:40:00,101.81,101.99,101.81,101.99,1047200000.0
2008-03-14 07:45:00,101.99,102.0,101.945,101.965,5086800000.0
2008-03-14 07:50:00,101.965,102.01,101.905,101.98,3658700000.0
2008-03-14 07:55:00,101.98,102.02,101.97,102.02,2989400000.0
2008-03-14 08:00:00,102.02,102.06,101.985,102.035,5748900000.0
2008-03-14 08:05:00,102.035,102.155,102.035,102.135,5771300000.0
2008-03-14 08:10:00,102.13,102.18,102.095,102.135,6383000000.0
2008-03-14 08:15:00,102.135,102.17,102.11,102.17,6982400000.0
2008-03-14 08:20:00,102.17,102.18,102.12,102.12,5633900000.0
2008-03-14 08:25:00,102.12,102.13,102.07,102.1,3744800000.0
2008-03-14 08:30:00,102.1,102.17,102.1,102.15,4685600000.0
2008-03-14 08:35:00,102.15,102.17,102.08,102.155,2543300000.0
2008-03-14 08:40:00,102.155,102.175,102.09,102.1,4909500000.0
2008-03-14 08:45:00,102.1,102.125,102.06,102.08,1902400000.0
2008-03-14 08:50:00,102.08,102.16,102.08,102.16,1521300000.0
2008-03-14 08:55:00,102.17,102.24,102.16,102.2,1881100000.0
2008-03-14 09:00:00,102.2,102.21,102.16,102.185,1923800000.0
2008-03-14 09:05:00,102.185,102.24,102.15,102.235,1957400000.0
2008-03-14 09:10:00,102.235,102.33,102.23,102.305,836300000.0
2008-03-14 09:15:00,102.305,102.33,102.225,102.265,1636300000.0
2008-03-14 09:20:00,102.265,102.285,102.18,102.19,1626500000.0
2008-03-14 09:25:00,102.19,102.22,102.16,102.175,610100000.0
2008-03-14 09:30:00,102.175,102.185,102.055,102.055,1072900000.0
2008-03-14 09:35:00,102.055,102.225,102.055,102.13,1299800000.0
2008-03-14 09:40:00,102.13,102.175,102.0,102.09,964800000.0
2008-03-14 09:45:00,102.085,102.11,101.985,101.995,393300000.0
2008-03-14 09:50:00,101.995,102.04,101.97,101.995,385900000.0
2008-03-14 09:55:00,101.995,102.09,101.985,102.015,658200000.0
2008-03-14 10:00:00,102.015,102.075,102.005,102.02,801200000.0
2008-03-14 10:05:00,102.02,102.095,101.94,101.955,584100000.0
2008-03-14 10:10:00,101.955,102.005,101.93,102.005,804100000.0
2008-03-14 10:15:00,102.005,102.1,101.945,102.05,390600000.0
2008-03-14 10:20:00,102.05,102.055,101.96,102.025,628200000.0
2008-03-14 10:25:00,102.02,102.12,102.005,102.01,670400000.0
2008-03-14 10:30:00,102.01,102.08,102.005,102.025,512500000.0
2008-03-14 10:35:00,102.025,102.12,102.02,102.12,425900000.0
2008-03-14 10:40:00,102.12,102.18,102.07,102.15,458200000.0
2008-03-14 10:45:00,102.15,102.15,102.07,102.14,342700000.0
2008-03-14 10:50:00,102.14,102.23,102.12,102.21,521200000.0
2008-03-14 10:55:00,102.21,102.23,102.16,102.165,315700000.0
2008-03-14 11:00:00,102.165,102.235,102.145,102.2,373100000.0
2008-03-14 11:05:00,102.2,102.28,102.17,102.26,537400000.0
2008-03-14 11:10:00,102.26,102.27,102.14,102.22,498700000.0
2008-03-14 11:15:00,102.22,102.32,102.195,102.205,387200000.0
2008-03-14 11:20:00,102.205,102.205,102.07,102.14,610700000.0
2008-03-14 11:25:00,102.13,102.25,102.11,102.23,424700000.0
2008-03-14 11:30:00,102.23,102.29,102.22,102.23,428800000.0
2008-03-14 11:35:00,102.23,102.285,102.205,102.24,952100000.0
2008-03-14 11:40:00,102.24,102.25,102.18,102.18,669400000.0
2008-03-14 11:45:00,102.18,102.21,102.15,102.18,458600000.0
2008-03-14 11:50:00,102.18,102.18,102.05,102.06,522500000.0
2008-03-14 11:55:00,102.06,102.095,101.99,102.05,548500000.0
2008-03-14 12:00:00,102.05,102.075,101.96,102.0,674800000.0
2008-03-14 12:05:00,101.99,102.04,101.9,101.94,469100000.0
2008-03-14 12:10:00,101.94,102.02,101.91,101.935,457200000.0
2008-03-14 12:15:00,101.935,102.0,101.925,101.935,505900000.0
2008-03-14 12:20:00,101.935,102.105,101.895,102.08,696400000.0
2008-03-14 12:25:00,102.085,102.12,101.99,102.02,509700000.0
2008-03-14 12:30:00,102.02,102.12,101.995,102.1,538500000.0
2008-03-14 12:35:00,102.1,102.12,102.06,102.09,344400000.0
2008-03-14 12:40:00,102.09,102.1,101.985,101.985,306100000.0
2008-03-14 12:45:00,102.0,102.05,102.0,102.04,624700000.0
2008-03-14 12:50:00,102.04,102.05,101.99,102.04,568900000.0
2008-03-14 12:55:00,102.04,102.045,101.98,101.985,1129000000.0
2008-03-14 13:00:00,101.98,102.02,101.92,101.99,502600000.0
2008-03-14 13:05:00,101.99,102.07,101.98,102.02,372900000.0
2008-03-14 13:10:00,102.02,102.07,101.99,102.005,957400000.0
2008-03-14 13:15:00,102.005,102.015,101.86,101.88,729800000.0
2008-03-14 13:20:00,101.88,101.91,101.82,101.88,284300000.0
2008-03-14 13:25:00,101.88,101.9,101.755,101.78,666800000.0
2008-03-14 13:30:00,101.78,101.8,101.645,101.705,889100000.0
2008-03-14 13:35:00,101.705,101.84,101.685,101.805,794900000.0
2008-03-14 13:40:00,101.805,101.82,101.695,101.77,866400000.0
2008-03-14 13:45:00,101.77,101.805,101.655,101.67,733100000.0
2008-03-14 13:50:00,101.67,101.71,101.46,101.47,484400000.0
2008-03-14 13:55:00,101.47,101.5,101.26,101.26,469100000.0
2008-03-14 14:00:00,101.26,101.36,101.0,101.085,1139100000.0
2008-03-14 14:05:00,101.085,101.175,101.065,101.145,1255100000.0
2008-03-14 14:10:00,101.145,101.18,101.125,101.18,1375400000.0
2008-03-14 14:15:00,101.18,101.18,100.98,101.045,1900500000.0
2008-03-14 14:20:00,101.045,101.09,100.785,100.925,1415900000.0
2008-03-14 14:25:00,100.925,101.035,100.885,100.99,1733800000.0
2008-03-14 14:30:00,100.91,101.555,100.89,101.225,2135700000.0
2008-03-14 14:35:00,101.225,101.545,101.16,101.485,1624400000.0
2008-03-14 14:40:00,101.485,101.51,101.325,101.51,1689500000.0
2008-03-14 14:45:00,101.515,101.62,101.45,101.545,1949800000.0
2008-03-14 14:50:00,101.545,101.545,101.305,101.395,1082200000.0
2008-03-14 14:55:00,101.385,101.42,101.255,101.405,1043600000.0
2008-03-14 15:00:00,101.4,101.5,101.36,101.37,2440800000.0
2008-03-14 15:05:00,101.37,101.56,101.355,101.465,1522800000.0
2008-03-14 15:10:00,101.455,101.635,101.36,101.365,2048100000.0
2008-03-14 15:15:00,101.375,101.605,101.36,101.585,1793900000.0
2008-03-14 15:20:00,101.585,101.69,101.425,101.47,1659000000.0
2008-03-14 15:25:00,101.475,101.505,101.275,101.365,1827000000.0
2008-03-14 15:30:00,101.365,101.365,100.905,100.945,2491500000.0
2008-03-14 15:35:00,100.945,101.27,100.885,101.085,2138700000.0
2008-03-14 15:40:00,101.085,101.255,101.025,101.22,1646600000.0
2008-03-14 15:45:00,101.22,101.225,100.795,100.885,2415000000.0
2008-03-14 15:50:00,100.885,100.97,100.695,100.905,3757700000.0
2008-03-14 15:55:00,100.91,101.01,100.72,100.745,3048400000.0
2008-03-14 16:00:00,100.735,100.935,100.59,100.935,1432500000.0
2008-03-14 16:05:00,100.935,101.395,100.935,101.35,607000000.0
2008-03-14 16:10:00,101.35,101.35,101.06,101.25,578700000.0
2008-03-14 16:15:00,101.245,101.415,101.165,101.26,871900000.0
2008-03-14 16:20:00,101.26,101.52,101.125,101.355,1138300000.0
2008-03-14 16:25:00,101.355,101.37,101.145,101.19,1388900000.0
2008-03-14 16:30:00,101.18,101.415,101.135,101.205,1591800000.0
2008-03-14 16:35:00,101.205,101.265,101.13,101.16,1045000000.0
2008-03-14 16:40:00,101.16,101.31,101.1,101.185,1488400000.0
2008-03-14 16:45:00,101.185,101.35,101.155,101.33,780400000.0
2008-03-14 16:50:00,101.33,101.37,101.215,101.27,1105900000.0
2008-03-14 16:55:00,101.27,101.42,101.21,101.3,1015600000.0
2008-03-14 17:00:00,101.3,101.365,101.245,101.3,713000000.0
2008-03-14 17:05:00,101.295,101.455,101.27,101.44,672300000.0
2008-03-14 17:10:00,101.44,101.455,101.275,101.29,820400000.0
2008-03-14 17:15:00,101.295,101.325,101.18,101.195,759200000.0
2008-03-14 17:20:00,101.185,101.285,101.115,101.13,828600000.0
2008-03-14 17:25:00,101.135,101.19,101.06,101.16,918500000.0
2008-03-14 17:30:00,101.15,101.205,101.115,101.145,879700000.0
2008-03-14 17:35:00,101.15,101.205,101.13,101.19,846600000.0
2008-03-14 17:40:00,101.19,101.29,101.16,101.28,1218800000.0
2008-03-14 17:45:00,101.28,101.45,101.19,101.3,835900000.0
2008-03-14 17:50:00,101.305,101.405,101.245,101.29,488200000.0
2008-03-14 17:55:00,101.285,101.575,101.165,101.52,587200000.0
2008-03-14 18:00:00,101.515,101.565,101.41,101.45,1562600000.0
2008-03-14 18:05:00,101.45,101.51,101.37,101.45,1768600000.0
2008-03-14 18:10:00,101.45,101.525,101.385,101.525,1766900000.0
2008-03-14 18:15:00,101.52,101.54,101.45,101.485,1696200000.0
2008-03-14 18:20:00,101.485,101.53,101.435,101.53,1026000000.0
2008-03-14 18:25:00,101.53,101.6,101.42,101.57,2047200000.0
2008-03-14 18:30:00,101.56,101.63,101.5,101.57,2295200000.0
2008-03-14 18:35:00,101.57,101.61,101.52,101.54,2254800000.0
2008-03-14 18:40:00,101.54,101.61,101.45,101.51,2654500000.0
2008-03-14 18:45:00,101.51,101.56,101.4,101.52,3047600000.0
2008-03-14 18:50:00,101.52,101.64,101.52,101.555,2330300000.0
2008-03-14 18:55:00,101.555,101.56,101.29,101.29,3138200000.0
2008-03-14 19:00:00,101.29,101.43,101.28,101.35,2094200000.0
2008-03-14 19:05:00,101.35,101.4,101.31,101.39,2468800000.0
2008-03-14 19:10:00,101.39,101.41,101.29,101.32,3165600000.0
2008-03-14 19:15:00,101.32,101.38,101.29,101.34,2693700000.0
2008-03-14 19:20:00,101.35,101.35,101.21,101.31,2165600000.0
2008-03-14 19:25:00,101.31,101.325,101.13,101.13,2006300000.0
2008-03-14 19:30:00,101.13,101.19,101.1,101.13,2352200000.0
2008-03-14 19:35:00,101.13,101.245,101.04,101.04,1728100000.0
2008-03-14 19:40:00,101.03,101.08,100.83,100.92,1861400000.0
2008-03-14 19:45:00,100.92,101.11,100.855,101.065,1133800000.0
2008-03-14 19:50:00,101.065,101.155,101.04,101.13,1506900000.0
2008-03-14 19:55:00,101.13,101.225,101.08,101.08,1997000000.0
2008-03-14 20:00:00,101.075,101.13,100.98,101.125,1333400000.0
2008-03-14 20:05:00,101.13,101.14,101.04,101.08,1418000000.0
2008-03-14 20:10:00,101.08,101.095,100.975,101.005,876800000.0
2008-03-14 20:15:00,101.005,101.03,100.9,100.97,1303900000.0
2008-03-14 20:20:00,100.97,101.04,100.68,100.735,1255500000.0
2008-03-14 20:25:00,100.74,100.795,100.45,100.57,902600000.0
2008-03-14 20:30:00,100.57,100.57,100.425,100.48,916100000.0
2008-03-14 20:35:00,100.48,100.515,100.26,100.445,1489800000.0
2008-03-14 20:40:00,100.445,100.94,100.415,100.9,1516400000.0
2008-03-14 20:45:00,100.9,100.9,100.57,100.585,3467600000.0
2008-03-14 20:50:00,100.585,100.65,100.56,100.59,2112900000.0
2008-03-14 20:55:00,100.59,100.69,100.565,100.58,2203500000.0
2008-03-14 21:00:00,100.56,100.615,100.51,100.585,1682000001.0
2008-03-14 21:05:00,100.585,100.625,100.55,100.625,1556900000.0
2008-03-14 21:10:00,100.63,100.715,100.605,100.655,784200000.0
2008-03-14 21:15:00,100.655,100.84,100.605,100.81,538100000.0
2008-03-14 21:20:00,100.81,100.885,100.795,100.875,902700000.0
2008-03-14 21:25:00,100.875,101.075,100.87,101.03,1191600000.0
2008-03-14 21:30:00,101.03,101.035,100.725,100.81,1287200000.0
2008-03-14 21:35:00,100.81,100.92,100.765,100.85,1336000000.0
2008-03-14 21:40:00,100.85,100.85,100.64,100.645,1019800000.0
2008-03-14 21:45:00,100.645,100.645,100.505,100.605,1539500000.0
2008-03-14 21:50:00,100.6,100.65,100.565,100.62,982500000.0
2008-03-14 21:55:00,100.62,100.71,100.615,100.7,1644900000.0
2008-03-14 22:00:00,100.7,100.705,100.57,100.585,2636800000.0
2008-03-14 22:05:00,100.585,100.67,100.585,100.65,4585200000.0
2008-03-14 22:10:00,100.65,100.765,100.62,100.72,2199800000.0
2008-03-14 22:15:00,100.72,100.825,100.71,100.8,3139900000.0
2008-03-14 22:20:00,100.8,100.83,100.76,100.785,2989700000.0
2008-03-14 22:25:00,100.785,100.79,100.7,100.74,2039200000.0
2008-03-14 22:30:00,100.74,100.76,100.52,100.61,4916000000.0
2008-03-14 22:35:00,100.61,100.62,100.53,100.59,2901500000.0
2008-03-14 22:40:00,100.59,100.59,100.47,100.47,3731000000.0
2008-03-14 22:45:00,100.47,100.5,100.29,100.29,2530800000.0
2008-03-14 22:50:00,100.29,100.34,100.17,100.22,3695700000.0
2008-03-14 22:55:00,100.24,100.25,100.05,100.05,2326900000.0
2008-03-17 00:00:00,99.68,99.71,99.46,99.53,854800000.0
2008-03-17 00:05:00,99.53,99.59,99.26,99.31,1978000000.0
2008-03-17 00:10:00,99.31,99.56,99.31,99.42,5902000000.0
2008-03-17 00:15:00,99.42,99.46,99.32,99.38,6972800000.0
2008-03-17 00:20:00,99.38,99.5,99.37,99.48,2677000000.0
2008-03-17 00:25:00,99.48,99.54,99.41,99.41,2189000000.0
2008-03-17 00:30:00,99.41,99.52,99.34,99.49,1160500000.0
2008-03-17 00:35:00,99.49,99.54,99.43,99.53,927200000.0
2008-03-17 00:40:00,99.53,99.69,99.53,99.65,905200000.0
2008-03-17 00:45:00,99.65,99.75,99.62,99.72,946400000.0
2008-03-17 00:50:00,99.72,99.92,99.68,99.91,1246400000.0
2008-03-17 00:55:00,99.91,100.08,99.86,100.01,2433400000.0
2008-03-17 01:00:00,100.01,100.06,99.69,99.74,1593200000.0
2008-03-17 01:05:00,99.74,99.89,99.71,99.85,946900000.0
2008-03-17 01:10:00,99.85,100.3,99.67,99.92,2034800000.0
2008-03-17 01:15:00,99.91,100.37,99.71,100.36,2377200000.0
2008-03-17 01:20:00,100.36,100.4,100.12,100.17,928800000.0
2008-03-17 01:25:00,100.17,100.28,100.04,100.26,1226400000.0
2008-03-17 01:30:00,100.26,100.26,100.05,100.06,1540200000.0
2008-03-17 01:35:00,100.06,100.08,99.69,99.73,2419200000.0
2008-03-17 01:40:00,99.65,99.98,99.65,99.72,2757800000.0
2008-03-17 01:45:00,99.71,99.73,99.46,99.61,2211800000.0
2008-03-17 01:50:00,99.61,99.62,99.38,99.42,3235000000.0
2008-03-17 01:55:00,99.42,99.47,99.2,99.25,3231800000.0
2008-03-17 02:00:00,99.25,99.3,99.12,99.25,3175100000.0
2008-03-17 02:05:00,99.25,99.25,98.81,99.015,2668100000.0
2008-03-17 02:10:00,99.015,99.09,98.92,98.99,3320800000.0
2008-03-17 02:15:00,98.99,99.005,98.765,98.8,7430000000.0
2008-03-17 02:20:00,98.8,98.925,98.385,98.475,6768800000.0
2008-03-17 02:25:00,98.485,98.485,97.67,97.68,5324600000.0
2008-03-17 02:30:00,97.685,97.73,97.385,97.6,5876000000.0
2008-03-17 02:35:00,97.6,97.86,97.58,97.735,3328200001.0
2008-03-17 02:40:00,97.72,98.08,97.715,98.03,3175899998.0
2008-03-17 02:45:00,98.03,98.21,97.91,98.185,2442000000.0
2008-03-17 02:50:00,98.185,98.3,98.17,98.255,5104400000.0
2008-03-17 02:55:00,98.255,98.26,97.63,97.97,3029600000.0
2008-03-17 03:00:00,97.97,98.02,97.705,97.815,2893000000.0
2008-03-17 03:05:00,97.82,97.975,97.795,97.965,2625100000.0
2008-03-17 03:10:00,97.965,98.05,97.9,98.03,2887900000.0
2008-03-17 03:15:00,98.03,98.09,97.955,97.96,6528500000.0
2008-03-17 03:20:00,97.97,97.99,97.775,97.845,5387800000.0
2008-03-17 03:25:00,97.85,97.9,97.74,97.815,5209400000.0
2008-03-17 03:30:00,97.815,97.815,97.695,97.71,3467100000.0
2008-03-17 03:35:00,97.71,97.745,97.465,97.54,2945300000.0
2008-03-17 03:40:00,97.54,97.75,97.525,97.74,3556600000.0
2008-03-17 03:45:00,97.74,97.81,97.69,97.805,4943600000.0
2008-03-17 03:50:00,97.805,97.88,97.755,97.805,6072400000.0
2008-03-17 03:55:00,97.805,97.855,97.73,97.78,2429200000.0
2008-03-17 04:00:00,97.78,97.79,97.64,97.695,4423400000.0
2008-03-17 04:05:00,97.695,97.77,97.665,97.76,2886000000.0
2008-03-17 04:10:00,97.76,97.77,97.68,97.71,2089600000.0
2008-03-17 04:15:00,97.71,97.71,97.425,97.45,1901699999.0
2008-03-17 04:20:00,97.45,97.45,96.38,96.42,3811199999.0
2008-03-17 04:25:00,96.42,96.66,96.335,96.545,1150600000.0
2008-03-17 04:30:00,96.545,96.665,96.45,96.595,2948400000.0
2008-03-17 04:35:00,96.595,97.29,96.55,96.835,1187000000.0
2008-03-17 04:40:00,96.83,96.965,96.62,96.7,1165200000.0
2008-03-17 04:45:00,96.7,96.9,96.68,96.86,1256600000.0
2008-03-17 04:50:00,96.865,96.93,96.695,96.755,1164500000.0
2008-03-17 04:55:00,96.745,96.91,96.73,96.89,1413700000.0
2008-03-17 05:00:00,96.89,97.1,96.78,96.955,3279300000.0
2008-03-17 05:05:00,96.955,97.185,96.925,97.17,2327100000.0
2008-03-17 05:10:00,97.17,97.2,97.075,97.175,2838800000.0
2008-03-17 05:15:00,97.175,97.28,97.07,97.105,6348300000.0
2008-03-17 05:20:00,97.105,97.13,96.975,96.995,6920200000.0
2008-03-17 05:25:00,96.995,97.17,96.98,97.145,7383100000.0
2008-03-17 05:30:00,97.15,97.24,97.05,97.14,8504000000.0
2008-03-17 05:35:00,97.14,97.165,97.055,97.075,8579500000.0
2008-03-17 05:40:00,97.075,97.275,97.06,97.265,6811400000.0
2008-03-17 05:45:00,97.265,97.315,97.16,97.17,1756000000.0
2008-03-17 05:50:00,97.17,97.335,97.15,97.305,1401200000.0
2008-03-17 05:55:00,97.305,97.43,97.26,97.425,2974500000.0
2008-03-17 06:00:00,97.425,97.5,97.395,97.485,3460900000.0
2008-03-17 06:05:00,97.49,97.705,97.39,97.61,3131500000.0
2008-03-17 06:10:00,97.61,97.85,97.595,97.645,5888100000.0
2008-03-17 06:15:00,97.645,97.685,97.42,97.495,3728400000.0
2008-03-17 06:20:00,97.495,97.645,97.475,97.63,1722200000.0
2008-03-17 06:25:00,97.63,97.765,97.605,97.765,1883600000.0
2008-03-17 06:30:00,97.765,97.815,97.7,97.755,2111600000.0
2008-03-17 06:35:00,97.755,97.885,97.71,97.75,5620700000.0
2008-03-17 06:40:00,97.75,97.835,97.73,97.835,5346500000.0
2008-03-17 06:45:00,97.82,97.86,97.77,97.795,4669200000.0
2008-03-17 06:50:00,97.805,97.85,97.795,97.83,2085600000.0
2008-03-17 06:55:00,97.83,97.89,97.8,97.835,3346200000.0
2008-03-17 07:00:00,97.835,97.87,97.76,97.765,4893700000.0
2008-03-17 07:05:00,97.765,97.855,97.755,97.835,5071900000.0
2008-03-17 07:10:00,97.83,97.845,97.77,97.77,3864000000.0
2008-03-17 07:15:00,97.78,97.78,97.575,97.585,6659700000.0
2008-03-17 07:20:00,97.585,97.59,97.35,97.355,7340700000.0
2008-03-17 07:25:00,97.355,97.42,97.355,97.41,3811900000.0
2008-03-17 07:30:00,97.405,97.565,97.4,97.53,5698400000.0
2008-03-17 07:35:00,97.53,97.61,97.515,97.59,8775400000.0
2008-03-17 07:40:00,97.59,97.645,97.51,97.52,8858400000.0
2008-03-17 07:45:00,97.52,97.55,97.39,97.535,8630000000.0
2008-03-17 07:50:00,97.535,97.67,97.535,97.58,8752800000.0
2008-03-17 07:55:00,97.58,97.655,97.53,97.645,8741600000.0
2008-03-17 08:00:00,97.645,97.735,97.62,97.69,8523200000.0
2008-03-17 08:05:00,97.7,97.94,97.7,97.93,8529400000.0
2008-03-17 08:10:00,97.93,98.045,97.855,98.035,8610800000.0
2008-03-17 08:15:00,98.035,98.075,97.985,97.995,8651200000.0
2008-03-17 08:20:00,97.995,98.015,97.925,98.005,8683600000.0
2008-03-17 08:25:00,98.005,98.13,97.995,98.125,2158100000.0
2008-03-17 08:30:00,98.125,98.14,97.99,97.99,363000000.0
2008-03-17 08:35:00,97.99,98.03,97.81,97.88,613000000.0
2008-03-17 08:40:00,97.88,97.93,97.79,97.87,541800000.0
2008-03-17 08:45:00,97.87,97.915,97.85,97.885,358600000.0
2008-03-17 08:50:00,97.875,98.015,97.87,97.95,444100000.0
2008-03-17 08:55:00,97.94,98.035,97.89,97.92,366200000.0
2008-03-17 09:00:00,97.92,98.025,97.905,97.995,330000000.0
2008-03-17 09:05:00,97.995,98.01,97.665,97.755,370000000.0
2008-03-17 09:10:00,97.755,97.85,97.7,97.84,2061800000.0
2008-03-17 09:15:00,97.84,98.145,97.835,98.03,1579300000.0
2008-03-17 09:20:00,98.03,98.06,97.875,97.915,1461100000.0
2008-03-17 09:25:00,97.915,97.985,97.79,97.79,1986500000.0
2008-03-17 09:30:00,97.79,98.01,97.79,98.01,2261900000.0
2008-03-17 09:35:00,98.01,98.3,98.0,98.125,2460600000.0
2008-03-17 09:40:00,98.125,98.13,97.785,97.845,2774700000.0
2008-03-17 09:45:00,97.85,98.135,97.825,98.11,2991700000.0
2008-03-17 09:50:00,98.105,98.105,97.935,97.97,338400000.0
2008-03-17 09:55:00,97.98,98.05,97.9,97.9,495700001.0
2008-03-17 10:00:00,97.895,97.96,97.805,97.83,2687900000.0
2008-03-17 10:05:00,97.83,97.83,97.59,97.715,3691200000.0
2008-03-17 10:10:00,97.715,97.79,97.42,97.6,4960300000.0
2008-03-17 10:15:00,97.6,97.81,97.6,97.785,3635700001.0
2008-03-17 10:20:00,97.785,97.86,97.7,97.85,2373300000.0
2008-03-17 10:25:00,97.85,98.025,97.85,97.94,2762700000.0
2008-03-17 10:30:00,97.94,97.985,97.88,97.91,2110100000.0
2008-03-17 10:35:00,97.905,98.01,97.88,97.96,2019400000.0
2008-03-17 10:40:00,97.96,97.99,97.9,97.92,2246800000.0
2008-03-17 10:45:00,97.92,97.96,97.84,97.85,1985599996.0
2008-03-17 10:50:00,97.85,97.855,97.79,97.79,1177700000.0
2008-03-17 10:55:00,97.79,97.79,97.49,97.63,1071400000.0
2008-03-17 11:00:00,97.63,97.735,97.56,97.735,2377300000.0
2008-03-17 11:05:00,97.735,97.735,97.64,97.72,3344900000.0
2008-03-17 11:10:00,97.72,97.72,97.405,97.615,3634300000.0
2008-03-17 11:15:00,97.615,97.645,97.38,97.56,3168300000.0
2008-03-17 11:20:00,97.56,97.73,97.545,97.72,2772700000.0
2008-03-17 11:25:00,97.72,97.79,97.67,97.73,2854600000.0
2008-03-17 11:30:00,97.73,97.92,97.72,97.92,905000000.0
2008-03-17 11:35:00,97.91,97.93,97.84,97.91,1096300000.0
2008-03-17 11:40:00,97.91,98.23,97.895,98.095,3091700000.0
2008-03-17 11:45:00,98.095,98.155,97.965,98.0,3044700000.0
2008-03-17 11:50:00,98.0,98.12,97.995,98.11,3326600000.0
2008-03-17 11:55:00,98.115,98.19,98.035,98.13,2514100000.0
2008-03-17 12:00:00,98.135,98.38,98.12,98.25,5011600000.0
2008-03-17 12:05:00,98.25,98.53,98.24,98.445,2637700000.0
2008-03-17 12:10:00,98.44,98.46,98.31,98.33,3598800000.0
2008-03-17 12:15:00,98.33,98.355,98.22,98.225,4289900000.0
2008-03-17 12:20:00,98.22,98.26,98.12,98.135,785300000.0
2008-03-17 12:25:00,98.135,98.135,98.005,98.06,2204000000.0
2008-03-17 12:30:00,98.06,98.06,97.89,98.035,3412300000.0
2008-03-17 12:35:00,98.04,98.045,97.91,97.97,1763900000.0
2008-03-17 12:40:00,97.97,97.97,97.83,97.84,1122800000.0
2008-03-17 12:45:00,97.84,97.85,97.52,97.605,2564300000.0
2008-03-17 12:50:00,97.605,97.69,97.5,97.53,1960600000.0
2008-03-17 12:55:00,97.53,97.545,97.25,97.46,2786000000.0
2008-03-17 13:00:00,97.465,97.58,97.38,97.51,2882300000.0
2008-03-17 13:05:00,97.52,97.555,97.43,97.485,1871200000.0
2008-03-17 13:10:00,97.485,97.63,97.46,97.62,3315900000.0
2008-03-17 13:15:00,97.62,97.64,97.49,97.53,1097400000.0
2008-03-17 13:20:00,97.53,97.58,97.44,97.465,1425800000.0
2008-03-17 13:25:00,97.46,97.48,97.17,97.215,1727400000.0
2008-03-17 13:30:00,97.215,97.29,97.17,97.285,1694200000.0
2008-03-17 13:35:00,97.285,97.34,97.22,97.31,1742900000.0
2008-03-17 13:40:00,97.31,97.51,97.27,97.445,1061000000.0
2008-03-17 13:45:00,97.445,97.64,97.44,97.64,1169600000.0
2008-03-17 13:50:00,97.64,97.73,97.53,97.56,2100900000.0
2008-03-17 13:55:00,97.555,97.61,97.4,97.435,1644600000.0
2008-03-17 14:00:00,97.435,97.625,97.4,97.625,1892500000.0
2008-03-17 14:05:00,97.625,97.695,97.595,97.615,2799100000.0
2008-03-17 14:10:00,97.615,97.625,97.32,97.375,2273200000.0
2008-03-17 14:15:00,97.375,97.515,97.325,97.455,2510800000.0
2008-03-17 14:20:00,97.455,97.48,97.335,97.425,3192300000.0
2008-03-17 14:25:00,97.43,97.465,97.26,97.32,3327500000.0
2008-03-17 14:30:00,97.32,97.41,97.25,97.31,4022000000.0
2008-03-17 14:35:00,97.31,97.345,97.13,97.14,3450100000.0
2008-03-17 14:40:00,97.14,97.155,96.91,97.045,2623300000.0
2008-03-17 14:45:00,97.045,97.11,97.015,97.015,3749400000.0
2008-03-17 14:50:00,97.015,97.345,96.995,97.31,3491700000.0
2008-03-17 14:55:00,97.31,97.47,97.31,97.445,3441000000.0
2008-03-17 15:00:00,97.445,97.54,97.385,97.44,2347100000.0
2008-03-17 15:05:00,97.44,97.49,97.405,97.45,1620300000.0
2008-03-17 15:10:00,97.45,97.45,97.24,97.24,2143900000.0
2008-03-17 15:15:00,97.24,97.51,97.155,97.495,2358600000.0
2008-03-17 15:20:00,97.495,97.555,97.3,97.355,2867000000.0
2008-03-17 15:25:00,97.365,97.42,97.275,97.34,2672700000.0
2008-03-17 15:30:00,97.34,97.56,97.33,97.49,2798500000.0
2008-03-17 15:35:00,97.485,97.85,97.47,97.625,2779800000.0
2008-03-17 15:40:00,97.625,97.805,97.625,97.685,2658000000.0
2008-03-17 15:45:00,97.68,97.83,97.57,97.8,2069600000.0
2008-03-17 15:50:00,97.8,98.14,97.8,97.92,2413200000.0
2008-03-17 15:55:00,97.92,97.935,97.715,97.79,1841200000.0
2008-03-17 16:00:00,97.77,97.885,97.685,97.735,1582500000.0
2008-03-17 16:05:00,97.735,97.79,97.54,97.67,1558900000.0
2008-03-17 16:10:00,97.67,97.78,97.6,97.69,685600000.0
2008-03-17 16:15:00,97.69,97.785,97.555,97.635,996800000.0
2008-03-17 16:20:00,97.635,97.745,97.595,97.71,985800000.0
2008-03-17 16:25:00,97.71,97.96,97.71,97.8,1124000000.0
2008-03-17 16:30:00,97.8,97.875,97.51,97.52,1208800000.0
2008-03-17 16:35:00,97.52,97.655,97.455,97.655,996000000.0
2008-03-17 16:40:00,97.655,97.915,97.63,97.88,1199800000.0
2008-03-17 16:45:00,97.88,97.88,97.73,97.835,1489100000.0
2008-03-17 16:50:00,97.835,97.965,97.765,97.8,1236800000.0
2008-03-17 16:55:00,97.8,97.865,97.605,97.645,1326600000.0
2008-03-17 17:00:00,97.65,97.725,97.615,97.63,1104800000.0
2008-03-17 17:05:00,97.63,97.77,97.61,97.72,966300000.0
2008-03-17 17:10:00,97.72,97.765,97.645,97.655,1294900000.0
2008-03-17 17:15:00,97.655,97.665,97.23,97.335,1519900000.0
2008-03-17 17:20:00,97.335,97.475,97.32,97.35,1287000000.0
2008-03-17 17:25:00,97.35,97.39,97.19,97.255,2436400000.0
2008-03-17 17:30:00,97.255,97.44,97.255,97.43,1186600000.0
2008-03-17 17:35:00,97.43,97.465,97.34,97.445,1192000000.0
2008-03-17 17:40:00,97.445,97.83,97.44,97.53,1993100000.0
2008-03-17 17:45:00,97.53,97.69,97.47,97.56,1516000000.0
2008-03-17 17:50:00,97.56,97.61,97.47,97.49,1278600000.0
2008-03-17 17:55:00,97.49,97.5,97.07,97.08,2167700000.0
2008-03-17 18:00:00,97.08,97.11,96.85,96.985,1467900000.0
2008-03-17 18:05:00,96.985,97.155,96.94,97.1,1753599999.0
2008-03-17 18:10:00,97.1,97.24,97.085,97.16,2290900000.0
2008-03-17 18:15:00,97.165,97.22,97.06,97.085,1931000000.0
2008-03-17 18:20:00,97.085,97.11,96.86,96.865,2322800000.0
2008-03-17 18:25:00,96.865,96.95,96.81,96.925,2225300000.0
2008-03-17 18:30:00,96.925,97.01,96.84,96.88,2014900000.0
2008-03-17 18:35:00,96.885,96.985,96.875,96.975,1254500000.0
2008-03-17 18:40:00,96.975,96.995,96.895,96.975,1354300000.0
2008-03-17 18:45:00,96.975,97.025,96.96,96.995,895700000.0
2008-03-17 18:50:00,96.995,97.095,96.995,97.025,910400000.0
2008-03-17 18:55:00,97.025,97.16,97.01,97.1,1032800000.0
2008-03-17 19:00:00,97.1,97.14,97.065,97.1,740600000.0
2008-03-17 19:05:00,97.1,97.1,96.99,96.99,1620100000.0
2008-03-17 19:10:00,96.99,97.005,96.935,96.99,937200000.0
2008-03-17 19:15:00,96.99,97.04,96.92,96.96,869800000.0
2008-03-17 19:20:00,96.96,96.96,96.835,96.9,1067300000.0
2008-03-17 19:25:00,96.9,96.94,96.78,96.94,1147000000.0
2008-03-17 19:30:00,96.94,96.985,96.89,96.93,813400000.0
2008-03-17 19:35:00,96.93,96.99,96.84,96.845,1174200000.0
2008-03-17 19:40:00,96.845,96.915,96.74,96.9,1006700000.0
2008-03-17 19:45:00,96.9,97.04,96.885,97.035,1244600000.0
2008-03-17 19:50:00,97.04,97.075,96.935,97.03,1211100000.0
2008-03-17 19:55:00,97.03,97.09,96.94,97.09,1574000000.0
2008-03-17 20:00:00,97.09,97.3,97.05,97.285,2074400000.0
2008-03-17 20:05:00,97.29,97.41,97.25,97.35,1840500000.0
2008-03-17 20:10:00,97.34,97.35,97.07,97.145,2128400000.0
2008-03-17 20:15:00,97.145,97.2,97.06,97.14,2114800000.0
2008-03-17 20:20:00,97.145,97.23,97.135,97.135,2055200000.0
2008-03-17 20:25:00,97.14,97.165,97.09,97.1,1014400000.0
2008-03-17 20:30:00,97.1,97.255,97.1,97.25,779800000.0
2008-03-17 20:35:00,97.25,97.4,97.245,97.39,871000000.0
2008-03-17 20:40:00,97.39,97.485,97.315,97.405,1327700000.0
2008-03-17 20:45:00,97.405,97.49,97.26,97.3,2031500000.0
2008-03-17 20:50:00,97.3,97.365,97.27,97.27,2214300000.0
2008-03-17 20:55:00,97.27,97.37,97.255,97.315,1455300000.0
2008-03-17 21:00:00,97.32,97.43,97.26,97.395,1483300000.0
2008-03-17 21:05:00,97.395,97.57,97.38,97.455,1577900000.0
2008-03-17 21:10:00,97.455,97.48,97.385,97.445,1610700000.0
2008-03-17 21:15:00,97.445,97.495,97.395,97.43,1008800000.0
2008-03-17 21:20:00,97.43,97.59,97.43,97.56,1311200000.0
2008-03-17 21:25:00,97.56,97.75,97.55,97.68,2266399999.0
2008-03-17 21:30:00,97.68,97.775,97.65,97.77,1285400000.0
2008-03-17 21:35:00,97.76,97.905,97.76,97.88,1342000000.0
2008-03-17 21:40:00,97.88,97.9,97.8,97.845,1889100000.0
2008-03-17 21:45:00,97.845,97.855,97.68,97.705,1308600000.0
2008-03-17 21:50:00,97.705,97.715,97.6,97.64,1072800000.0
2008-03-17 21:55:00,97.64,97.64,97.445,97.445,1012400000.0
2008-03-17 22:00:00,97.445,97.49,97.35,97.36,2311400000.0
2008-03-17 22:05:00,97.36,97.41,97.28,97.37,2338400000.0
2008-03-17 22:10:00,97.37,97.41,97.355,97.39,1771100000.0
2008-03-17 22:15:00,97.39,97.41,97.315,97.335,2081400000.0
2008-03-17 22:20:00,97.335,97.365,97.275,97.31,2295000000.0
2008-03-17 22:25:00,97.31,97.365,97.29,97.365,1698800000.0
2008-03-17 22:30:00,97.365,97.445,97.345,97.445,1509200000.0
2008-03-17 22:35:00,97.445,97.45,97.405,97.425,1374800000.0
2008-03-17 22:40:00,97.425,97.575,97.41,97.575,1467300000.0
2008-03-17 22:45:00,97.575,97.68,97.56,97.62,1412800000.0
2008-03-17 22:50:00,97.62,97.7,97.585,97.595,1463900000.0
2008-03-17 22:55:00,97.595,97.605,97.46,97.46,388300000.0
2008-03-17 23:00:00,97.46,97.57,97.43,97.49,1490000000.0
2008-03-17 23:05:00,97.49,97.62,97.465,97.5,707700000.0
2008-03-17 23:10:00,97.5,97.58,97.49,97.545,459200000.0
2008-03-17 23:15:00,97.545,97.615,97.49,97.615,420500000.0
2008-03-17 23:20:00,97.615,97.645,97.57,97.635,199500000.0
2008-03-17 23:25:00,97.65,97.69,97.61,97.645,113500000.0
2008-03-17 23:30:00,97.645,97.795,97.625,97.73,893800000.0
2008-03-17 23:35:00,97.73,97.745,97.59,97.59,951900000.0
2008-03-17 23:40:00,97.565,97.57,97.505,97.515,567900000.0
2008-03-17 23:45:00,97.515,97.565,97.335,97.345,1308000000.0
2008-03-17 23:50:00,97.345,97.385,97.34,97.365,620000000.0
2008-03-17 23:55:00,97.365,97.41,97.36,97.41,720000000.0
2008-03-18 00:00:00,97.41,97.6,97.41,97.575,1529500000.0
2008-03-18 00:05:00,97.575,97.635,97.56,97.62,1015900000.0
2008-03-18 00:10:00,97.62,97.665,97.61,97.655,927500000.0
2008-03-18 00:15:00,97.655,97.72,97.64,97.645,839400000.0
2008-03-18 00:20:00,97.645,97.7,97.62,97.63,727500000.0
2008-03-18 00:25:00,97.63,97.65,97.59,97.6,634000000.0
2008-03-18 00:30:00,97.6,97.6,97.57,97.6,544000000.0
2008-03-18 00:35:00,97.6,97.635,97.53,97.6,883600000.0
2008-03-18 00:40:00,97.6,97.65,97.545,97.62,774800000.0
2008-03-18 00:45:00,97.62,97.715,97.6,97.705,1184000000.0
2008-03-18 00:50:00,97.705,97.71,97.555,97.59,1423900000.0
2008-03-18 00:55:00,97.595,97.605,97.51,97.535,1011200000.0
2008-03-18 01:00:00,97.535,97.665,97.535,97.64,996300000.0
2008-03-18 01:05:00,97.64,97.685,97.635,97.66,782900000.0
2008-03-18 01:10:00,97.66,97.775,97.66,97.72,932100000.0
2008-03-18 01:15:00,97.72,97.805,97.695,97.805,674700000.0
2008-03-18 01:20:00,97.805,97.805,97.75,97.76,275300000.0
2008-03-18 01:25:00,97.76,97.815,97.76,97.8,888900000.0
2008-03-18 01:30:00,97.81,97.83,97.76,97.79,1058900000.0
2008-03-18 01:35:00,97.79,97.83,97.735,97.79,1048300000.0
2008-03-18 01:40:00,97.79,97.805,97.7,97.73,454100000.0
2008-03-18 01:45:00,97.73,97.73,97.64,97.66,917100000.0
2008-03-18 01:50:00,97.655,97.72,97.57,97.63,1625000000.0
2008-03-18 01:55:00,97.625,97.63,97.48,97.55,895800000.0
2008-03-18 02:00:00,97.57,97.63,97.535,97.61,429200000.0
2008-03-18 02:05:00,97.61,97.73,97.6,97.63,419600000.0
2008-03-18 02:10:00,97.63,97.72,97.6,97.7,438900000.0
2008-03-18 02:15:00,97.7,97.71,97.56,97.645,1455300000.0
2008-03-18 02:20:00,97.645,97.655,97.58,97.64,1835800000.0
2008-03-18 02:25:00,97.64,97.69,97.61,97.615,1370600000.0
2008-03-18 02:30:00,97.615,97.635,97.5,97.53,1567200000.0
2008-03-18 02:35:00,97.53,97.53,97.325,97.345,1914200000.0
2008-03-18 02:40:00,97.345,97.37,97.195,97.23,1645500000.0
2008-03-18 02:45:00,97.23,97.34,97.2,97.23,1188900000.0
2008-03-18 02:50:00,97.23,97.38,97.21,97.37,1012600000.0
2008-03-18 02:55:00,97.37,97.42,97.35,97.42,1036300000.0
2008-03-18 03:00:00,97.42,97.44,97.37,97.37,474400000.0
2008-03-18 03:05:00,97.37,97.555,97.36,97.52,1981000000.0
2008-03-18 03:10:00,97.52,97.52,97.46,97.48,904900000.0
2008-03-18 03:15:00,97.48,97.48,97.395,97.405,1535400000.0
2008-03-18 03:20:00,97.405,97.405,97.34,97.34,1391100000.0
2008-03-18 03:25:00,97.34,97.385,97.305,97.36,1314400000.0
2008-03-18 03:30:00,97.36,97.36,97.29,97.32,513400000.0
2008-03-18 03:35:00,97.32,97.33,97.275,97.3,940500000.0
2008-03-18 03:40:00,97.3,97.38,97.27,97.37,1000600000.0
2008-03-18 03:45:00,97.37,97.485,97.36,97.385,1554700000.0
2008-03-18 03:50:00,97.385,97.5,97.385,97.46,830400000.0
2008-03-18 03:55:00,97.46,97.47,97.415,97.44,896700000.0
2008-03-18 04:00:00,97.44,97.525,97.44,97.505,1666100000.0
2008-03-18 04:05:00,97.5,97.6,97.5,97.53,1478400000.0
2008-03-18 04:10:00,97.53,97.58,97.525,97.535,827300000.0
2008-03-18 04:15:00,97.535,97.545,97.51,97.535,1065200000.0
2008-03-18 04:20:00,97.535,97.605,97.53,97.605,942400000.0
2008-03-18 04:25:00,97.605,97.61,97.505,97.55,1135700000.0
2008-03-18 04:30:00,97.55,97.56,97.49,97.52,319200000.0
2008-03-18 04:35:00,97.52,97.53,97.48,97.48,615900000.0
2008-03-18 04:40:00,97.48,97.49,97.415,97.43,839000000.0
2008-03-18 04:45:00,97.43,97.46,97.42,97.44,495600000.0
2008-03-18 04:50:00,97.44,97.47,97.44,97.45,373800000.0
2008-03-18 04:55:00,97.45,97.47,97.43,97.45,232500000.0
2008-03-18 05:00:00,97.45,97.465,97.41,97.45,787400000.0
2008-03-18 05:05:00,97.45,97.45,97.34,97.38,1337600000.0
2008-03-18 05:10:00,97.38,97.39,97.28,97.39,1958400000.0
2008-03-18 05:15:00,97.39,97.49,97.35,97.47,931700000.0
2008-03-18 05:20:00,97.47,97.5,97.42,97.42,279700000.0
2008-03-18 05:25:00,97.42,97.57,97.39,97.49,783700000.0
2008-03-18 05:30:00,97.49,97.645,97.48,97.63,581800000.0
2008-03-18 05:35:00,97.63,97.65,97.485,97.58,596600000.0
2008-03-18 05:40:00,97.58,97.58,97.52,97.57,324600000.0
2008-03-18 05:45:00,97.57,97.63,97.51,97.63,306300000.0
2008-03-18 05:50:00,97.63,97.64,97.49,97.55,975600000.0
2008-03-18 05:55:00,97.55,97.58,97.5,97.575,422600000.0
2008-03-18 06:00:00,97.575,97.6,97.55,97.57,334900000.0
2008-03-18 06:05:00,97.57,97.57,97.485,97.55,570900000.0
2008-03-18 06:10:00,97.55,97.58,97.52,97.545,446100000.0
2008-03-18 06:15:00,97.545,97.545,97.49,97.5,415400000.0
2008-03-18 06:20:00,97.5,97.52,97.47,97.51,236700000.0
2008-03-18 06:25:00,97.51,97.55,97.51,97.54,260700000.0
2008-03-18 06:30:00,97.54,97.56,97.53,97.55,152700000.0
2008-03-18 06:35:00,97.55,97.61,97.55,97.605,711500000.0
2008-03-18 06:40:00,97.605,97.65,97.595,97.62,327600000.0
2008-03-18 06:45:00,97.62,97.695,97.605,97.675,571600000.0
2008-03-18 06:50:00,97.675,97.715,97.645,97.715,949400000.0
2008-03-18 06:55:00,97.715,97.79,97.66,97.775,1610600000.0
2008-03-18 07:00:00,97.775,97.805,97.72,97.77,1561500000.0
2008-03-18 07:05:00,97.77,97.78,97.73,97.735,1760000000.0
2008-03-18 07:10:00,97.735,97.805,97.73,97.78,1347900000.0
2008-03-18 07:15:00,97.78,97.895,97.76,97.875,1301400000.0
2008-03-18 07:20:00,97.865,97.875,97.755,97.8,1475700000.0
2008-03-18 07:25:00,97.8,97.805,97.685,97.725,1989100000.0
2008-03-18 07:30:00,97.725,97.745,97.695,97.725,904800000.0
2008-03-18 07:35:00,97.735,97.74,97.69,97.69,1337500000.0
2008-03-18 07:40:00,97.69,97.735,97.65,97.685,1520400000.0
2008-03-18 07:45:00,97.68,97.695,97.665,97.67,762500000.0
2008-03-18 07:50:00,97.67,97.685,97.645,97.65,580900000.0
2008-03-18 07:55:00,97.655,97.665,97.63,97.665,925400000.0
2008-03-18 08:00:00,97.665,97.675,97.635,97.635,814700000.0
2008-03-18 08:05:00,97.635,97.645,97.585,97.605,1107000000.0
2008-03-18 08:10:00,97.605,97.615,97.52,97.535,1180200000.0
2008-03-18 08:15:00,97.535,97.61,97.525,97.6,1090300000.0
2008-03-18 08:20:00,97.6,97.66,97.59,97.65,1186400000.0
2008-03-18 08:25:00,97.65,97.7,97.63,97.7,1304400000.0
2008-03-18 08:30:00,97.7,97.73,97.68,97.695,1308400000.0
2008-03-18 08:35:00,97.695,97.755,97.695,97.73,1586200000.0
2008-03-18 08:40:00,97.735,97.805,97.725,97.805,819800000.0
2008-03-18 08:45:00,97.805,97.92,97.795,97.82,474900000.0
2008-03-18 08:50:00,97.82,97.89,97.79,97.885,310600000.0
2008-03-18 08:55:00,97.885,97.885,97.755,97.77,210400000.0
2008-03-18 09:00:00,97.76,97.815,97.75,97.795,748600000.0
2008-03-18 09:05:00,97.795,97.805,97.68,97.715,819100000.0
2008-03-18 09:10:00,97.72,97.915,97.715,97.875,1059600000.0
2008-03-18 09:15:00,97.875,98.015,97.875,97.955,1610800000.0
2008-03-18 09:20:00,97.955,98.065,97.935,97.995,1552700000.0
2008-03-18 09:25:00,97.995,98.035,97.955,98.005,1436900000.0
2008-03-18 09:30:00,98.015,98.035,97.995,98.005,1311500000.0
2008-03-18 09:35:00,98.015,98.035,97.975,98.035,1304100000.0
2008-03-18 09:40:00,98.035,98.065,97.965,98.035,1355800000.0
2008-03-18 09:45:00,98.045,98.08,97.945,98.045,1429500000.0
2008-03-18 09:50:00,98.045,98.275,98.045,98.175,1969900000.0
2008-03-18 09:55:00,98.175,98.265,98.145,98.215,1513200000.0
2008-03-18 10:00:00,98.215,98.32,98.185,98.31,1589000000.0
2008-03-18 10:05:00,98.31,98.385,98.255,98.285,1496200000.0
2008-03-18 10:10:00,98.285,98.285,98.045,98.115,1483400000.0
2008-03-18 10:15:00,98.115,98.155,97.995,98.015,1098000000.0
2008-03-18 10:20:00,98.015,98.105,97.965,98.085,1163000000.0
2008-03-18 10:25:00,98.085,98.085,98.015,98.025,807400000.0
2008-03-18 10:30:00,98.025,98.065,97.955,98.015,1044300000.0
2008-03-18 10:35:00,98.015,98.07,97.995,98.005,916600000.0
2008-03-18 10:40:00,98.005,98.105,98.005,98.035,1259300000.0
2008-03-18 10:45:00,98.035,98.075,97.99,98.005,1180600000.0
2008-03-18 10:50:00,98.005,98.1,97.925,98.035,1178200000.0
2008-03-18 10:55:00,98.035,98.035,97.775,97.835,1586100000.0
2008-03-18 11:00:00,97.835,97.845,97.725,97.775,1296500000.0
2008-03-18 11:05:00,97.775,97.825,97.715,97.805,777000000.0
2008-03-18 11:10:00,97.805,98.145,97.795,98.095,1202600000.0
2008-03-18 11:15:00,98.095,98.195,98.055,98.145,937100000.0
2008-03-18 11:20:00,98.145,98.235,98.115,98.235,988900000.0
2008-03-18 11:25:00,98.235,98.265,98.155,98.16,960800000.0
2008-03-18 11:30:00,98.17,98.465,98.15,98.365,1120400000.0
2008-03-18 11:35:00,98.365,98.375,98.255,98.315,885600000.0
2008-03-18 11:40:00,98.315,98.425,98.305,98.315,978400000.0
2008-03-18 11:45:00,98.315,98.355,98.305,98.315,839800000.0
2008-03-18 11:50:00,98.315,98.395,98.255,98.365,896000000.0
2008-03-18 11:55:00,98.365,98.385,98.315,98.32,826400000.0
2008-03-18 12:00:00,98.315,98.325,98.245,98.265,1715700000.0
2008-03-18 12:05:00,98.265,98.325,98.215,98.275,1260500000.0
2008-03-18 12:10:00,98.275,98.44,98.255,98.265,1537400000.0
2008-03-18 12:15:00,98.275,98.285,98.095,98.115,778500000.0
2008-03-18 12:20:00,98.13,98.135,98.025,98.035,820900000.0
2008-03-18 12:25:00,98.035,98.045,97.945,97.945,1072700000.0
2008-03-18 12:30:00,97.945,98.055,97.925,98.01,1113500000.0
2008-03-18 12:35:00,98.01,98.025,97.895,97.895,984200000.0
2008-03-18 12:40:00,97.895,98.015,97.885,98.005,896800000.0
2008-03-18 12:45:00,98.0,98.145,97.995,98.095,1704700000.0
2008-03-18 12:50:00,98.105,98.105,97.975,98.055,1648500000.0
2008-03-18 12:55:00,98.055,98.055,97.835,97.895,2341700000.0
2008-03-18 13:00:00,97.995,98.315,97.995,98.195,948100000.0
2008-03-18 13:05:00,98.195,98.205,98.055,98.095,643000000.0
2008-03-18 13:10:00,98.09,98.24,98.085,98.23,567000000.0
2008-03-18 13:15:00,98.23,98.235,98.125,98.195,758200000.0
2008-03-18 13:20:00,98.195,98.275,98.175,98.265,790000000.0
2008-03-18 13:25:00,98.27,98.4,98.265,98.285,970400000.0
2008-03-18 13:30:00,98.285,98.295,97.875,97.885,1261700000.0
2008-03-18 13:35:00,97.885,97.915,97.505,97.615,1182800000.0
2008-03-18 13:40:00,97.615,97.76,97.585,97.68,973600000.0
2008-03-18 13:45:00,97.675,97.745,97.645,97.715,758700000.0
2008-03-18 13:50:00,97.715,97.795,97.695,97.695,661500000.0
2008-03-18 13:55:00,97.695,97.725,97.625,97.725,910900000.0
2008-03-18 14:00:00,97.735,97.945,97.645,97.655,1696400000.0
2008-03-18 14:05:00,97.655,97.835,97.635,97.785,1365800000.0
2008-03-18 14:10:00,97.785,98.015,97.765,97.965,1378700000.0
2008-03-18 14:15:00,97.965,98.325,97.945,98.225,1486800000.0
2008-03-18 14:20:00,98.215,98.305,98.095,98.105,1590600000.0
2008-03-18 14:25:00,98.105,98.195,98.095,98.105,1631400000.0
2008-03-18 14:30:00,98.105,98.495,98.105,98.495,1920600000.0
2008-03-18 14:35:00,98.495,98.59,98.415,98.46,934400000.0
2008-03-18 14:40:00,98.46,98.5,98.39,98.395,714900000.0
2008-03-18 14:45:00,98.395,98.51,98.395,98.445,562600000.0
2008-03-18 14:50:00,98.445,98.52,98.435,98.44,445200000.0
2008-03-18 14:55:00,98.44,98.445,98.33,98.38,600700000.0
2008-03-18 15:00:00,98.38,98.465,98.36,98.455,668400000.0
2008-03-18 15:05:00,98.465,98.48,98.42,98.45,435200000.0
2008-03-18 15:10:00,98.45,98.59,98.45,98.53,590900000.0
2008-03-18 15:15:00,98.53,98.55,98.46,98.5,607000000.0
2008-03-18 15:20:00,98.5,98.52,98.325,98.37,758800000.0
2008-03-18 15:25:00,98.37,98.535,98.365,98.485,741800000.0
2008-03-18 15:30:00,98.49,98.81,98.43,98.785,930400000.0
2008-03-18 15:35:00,98.79,98.89,98.655,98.675,766500000.0
2008-03-18 15:40:00,98.675,98.685,98.575,98.65,516200000.0
2008-03-18 15:45:00,98.65,98.69,98.485,98.505,733300000.0
2008-03-18 15:50:00,98.505,98.69,98.505,98.59,852900000.0
2008-03-18 15:55:00,98.59,98.755,98.58,98.725,718100000.0
2008-03-18 16:00:00,98.725,98.895,98.725,98.825,641000000.0
2008-03-18 16:05:00,98.82,98.875,98.805,98.825,735000000.0
2008-03-18 16:10:00,98.825,98.875,98.745,98.77,725100000.0
2008-03-18 16:15:00,98.77,98.78,98.66,98.695,481700000.0
2008-03-18 16:20:00,98.695,98.705,98.43,98.44,526400000.0
2008-03-18 16:25:00,98.44,98.52,98.44,98.52,462100000.0
2008-03-18 16:30:00,98.52,98.575,98.475,98.54,658200000.0
2008-03-18 16:35:00,98.54,98.62,98.53,98.57,460600000.0
2008-03-18 16:40:00,98.57,98.595,98.505,98.545,297300000.0
2008-03-18 16:45:00,98.545,98.555,98.42,98.47,371100000.0
2008-03-18 16:50:00,98.47,98.485,98.355,98.45,742300000.0
2008-03-18 16:55:00,98.455,98.67,98.455,98.62,719500000.0
2008-03-18 17:00:00,98.62,98.675,98.58,98.595,691600000.0
2008-03-18 17:05:00,98.595,98.685,98.595,98.645,785000000.0
2008-03-18 17:10:00,98.65,98.7,98.56,98.59,670700000.0
2008-03-18 17:15:00,98.59,98.59,98.5,98.525,287200000.0
2008-03-18 17:20:00,98.53,98.54,98.445,98.495,268100000.0
2008-03-18 17:25:00,98.5,98.645,98.49,98.64,419000000.0
2008-03-18 17:30:00,98.64,98.74,98.63,98.69,211400000.0
2008-03-18 17:35:00,98.69,98.72,98.63,98.635,358600000.0
2008-03-18 17:40:00,98.635,98.74,98.635,98.74,437500000.0
2008-03-18 17:45:00,98.74,98.825,98.735,98.79,461500000.0
2008-03-18 17:50:00,98.79,98.835,98.705,98.71,425900000.0
2008-03-18 17:55:00,98.71,98.81,98.685,98.8,334100000.0
2008-03-18 18:00:00,98.795,98.91,98.78,98.79,869600000.0
2008-03-18 18:05:00,98.79,98.85,98.73,98.78,837600000.0
2008-03-18 18:10:00,98.78,98.82,98.7,98.72,927200000.0
2008-03-18 18:15:00,98.72,98.81,98.7,98.73,1219200000.0
2008-03-18 18:20:00,98.73,98.77,98.69,98.75,998400000.0
2008-03-18 18:25:00,98.75,98.78,98.7,98.77,736800000.0
2008-03-18 18:30:00,98.77,98.79,98.72,98.79,1148800000.0
2008-03-18 18:35:00,98.78,98.78,98.69,98.74,685400000.0
2008-03-18 18:40:00,98.74,98.865,98.73,98.82,319100000.0
2008-03-18 18:45:00,98.815,98.875,98.805,98.865,294600000.0
2008-03-18 18:50:00,98.865,98.935,98.855,98.89,386200000.0
2008-03-18 18:55:00,98.89,98.925,98.87,98.88,472100000.0
2008-03-18 19:00:00,98.88,98.91,98.825,98.87,473500000.0
2008-03-18 19:05:00,98.87,98.92,98.86,98.91,463900000.0
2008-03-18 19:10:00,98.91,99.14,98.855,99.125,436200000.0
2008-03-18 19:15:00,99.125,99.23,99.12,99.195,341300000.0
2008-03-18 19:20:00,99.2,99.365,99.175,99.33,671100000.0
2008-03-18 19:25:00,99.335,99.715,99.33,99.565,582300000.0
2008-03-18 19:30:00,99.565,99.645,99.455,99.5,363900000.0
2008-03-18 19:35:00,99.5,99.515,99.34,99.345,491200000.0
2008-03-18 19:40:00,99.345,99.445,99.345,99.425,268100000.0
2008-03-18 19:45:00,99.425,99.465,99.36,99.45,233200000.0
2008-03-18 19:50:00,99.45,99.7,99.435,99.605,330900000.0
2008-03-18 19:55:00,99.605,99.635,99.44,99.455,410400000.0
2008-03-18 20:00:00,99.455,99.61,99.425,99.6,755300000.0
2008-03-18 20:05:00,99.6,99.66,99.56,99.63,937900000.0
2008-03-18 20:10:00,99.63,99.705,99.415,99.415,850300000.0
2008-03-18 20:15:00,98.99,99.465,98.605,99.445,2432500000.0
2008-03-18 20:20:00,99.445,99.445,98.81,98.88,1737400000.0
2008-03-18 20:25:00,98.89,98.915,98.52,98.775,989700000.0
2008-03-18 20:30:00,98.775,98.805,98.43,98.615,974300000.0
2008-03-18 20:35:00,98.615,98.755,98.53,98.58,720800000.0
2008-03-18 20:40:00,98.59,98.89,98.59,98.805,974100000.0
2008-03-18 20:45:00,98.805,99.175,98.795,99.08,1273800000.0
2008-03-18 20:50:00,99.08,99.57,99.08,99.49,1213900000.0
2008-03-18 20:55:00,99.49,99.9,99.435,99.85,1059000000.0
2008-03-18 21:00:00,99.85,99.98,99.735,99.88,1885800000.0
2008-03-18 21:05:00,99.87,100.05,99.74,100.03,1369400000.0
2008-03-18 21:10:00,100.01,100.31,99.98,100.07,1521600000.0
2008-03-18 21:15:00,100.07,100.1,100.02,100.05,768300000.0
2008-03-18 21:20:00,100.05,100.15,100.02,100.13,1146200000.0
2008-03-18 21:25:00,100.13,100.28,100.02,100.05,1266700000.0
2008-03-18 21:30:00,100.05,100.13,100.02,100.09,1390500000.0
2008-03-18 21:35:00,100.09,100.26,100.04,100.25,1072900000.0
2008-03-18 21:40:00,100.25,100.43,100.24,100.41,1173300000.0
2008-03-18 21:45:00,100.41,100.42,100.24,100.25,679900000.0
2008-03-18 21:50:00,100.24,100.34,100.11,100.14,948900000.0
2008-03-18 21:55:00,100.14,100.22,100.08,100.19,933800000.0
2008-03-18 22:00:00,100.19,100.32,100.18,100.29,794700000.0
2008-03-18 22:05:00,100.3,100.59,100.28,100.35,1096000000.0
2008-03-18 22:10:00,100.35,100.38,100.22,100.32,754700000.0
2008-03-18 22:15:00,100.32,100.405,100.265,100.29,501300000.0
2008-03-18 22:20:00,100.29,100.43,100.26,100.35,685300000.0
2008-03-18 22:25:00,100.35,100.35,100.23,100.24,555500000.0
2008-03-18 22:30:00,100.24,100.29,100.14,100.22,655100000.0
2008-03-18 22:35:00,100.22,100.27,100.17,100.18,426900000.0
2008-03-18 22:40:00,100.18,100.29,100.17,100.27,389900000.0
2008-03-18 22:45:00,100.27,100.4,100.25,100.38,423800000.0
2008-03-18 22:50:00,100.38,100.45,100.38,100.45,242700000.0
2008-03-18 22:55:00,100.45,100.61,100.43,100.56,325400000.0
2008-03-18 23:00:00,100.54,100.95,100.49,100.95,829000000.0
2008-03-18 23:05:00,100.94,100.94,100.455,100.5,58000000.0
2008-03-18 23:10:00,100.5,100.51,100.48,100.49,116000000.0
2008-03-18 23:15:00,100.49,100.55,100.48,100.52,136000000.0
2008-03-18 23:20:00,100.52,100.64,100.5,100.54,126800000.0
2008-03-18 23:25:00,100.54,100.61,100.53,100.54,106800000.0
2008-03-18 23:30:00,100.54,100.575,100.45,100.54,514500000.0
2008-03-18 23:35:00,100.54,100.57,100.52,100.545,687400000.0
2008-03-18 23:40:00,100.545,100.7,100.54,100.7,1331500000.0
2008-03-18 23:45:00,100.7,100.79,100.63,100.695,1059700000.0
2008-03-18 23:50:00,100.695,100.83,100.685,100.825,739200000.0
2008-03-18 23:55:00,100.825,100.86,100.72,100.81,1780700000.0
2008-03-19 00:00:00,100.815,100.94,100.795,100.91,747900000.0
2008-03-19 00:05:00,100.91,100.96,100.83,100.96,1308400000.0
2008-03-19 00:10:00,100.96,101.335,100.92,101.27,4007500000.0
2008-03-19 00:15:00,101.27,101.335,101.255,101.265,897300000.0
2008-03-19 00:20:00,101.265,101.265,101.09,101.13,2356800000.0
2008-03-19 00:25:00,101.12,101.13,100.975,101.02,1006300000.0
2008-03-19 00:30:00,101.02,101.1,101.01,101.08,1178000000.0
2008-03-19 00:35:00,101.08,101.13,101.025,101.07,727600000.0
2008-03-19 00:40:00,101.07,101.26,101.07,101.245,841700000.0
2008-03-19 00:45:00,101.245,101.315,101.17,101.21,831500000.0
2008-03-19 00:50:00,101.21,101.22,101.0,101.11,1213500000.0
2008-03-19 00:55:00,101.11,101.11,100.95,100.955,1277500000.0
2008-03-19 01:00:00,100.955,101.075,100.945,101.075,1560000000.0
2008-03-19 01:05:00,101.075,101.23,101.075,101.165,997000000.0
2008-03-19 01:10:00,101.165,101.165,101.04,101.105,1280400000.0
2008-03-19 01:15:00,101.105,101.105,101.05,101.06,1220700000.0
2008-03-19 01:20:00,101.06,101.25,101.06,101.185,1566400000.0
2008-03-19 01:25:00,101.18,101.185,101.125,101.155,1447800000.0
2008-03-19 01:30:00,101.155,101.175,101.105,101.125,483800000.0
2008-03-19 01:35:00,101.125,101.125,101.03,101.065,540000000.0
2008-03-19 01:40:00,101.065,101.085,100.94,100.94,915600000.0
2008-03-19 01:45:00,100.94,100.95,100.815,100.82,890900000.0
2008-03-19 01:50:00,100.82,100.88,100.82,100.86,502100000.0
2008-03-19 01:55:00,100.86,100.93,100.705,100.81,2645900000.0
2008-03-19 02:00:00,100.81,100.82,100.6,100.62,2043200000.0
2008-03-19 02:05:00,100.62,100.65,100.43,100.49,890600000.0
2008-03-19 02:10:00,100.5,100.505,100.32,100.39,751200000.0
2008-03-19 02:15:00,100.39,100.48,100.355,100.48,401700000.0
2008-03-19 02:20:00,100.48,100.49,100.375,100.415,338300000.0
2008-03-19 02:25:00,100.41,100.43,100.36,100.38,437600000.0
2008-03-19 02:30:00,100.38,100.4,100.33,100.39,552600000.0
2008-03-19 02:35:00,100.39,100.48,100.39,100.45,426200000.0
2008-03-19 02:40:00,100.455,100.64,100.455,100.565,1129900000.0
2008-03-19 02:45:00,100.565,100.6,100.52,100.52,1939000000.0
2008-03-19 02:50:00,100.525,100.555,100.475,100.505,759800000.0
2008-03-19 02:55:00,100.505,100.51,100.435,100.505,413400000.0
2008-03-19 03:00:00,100.505,100.71,100.505,100.69,2293100000.0
2008-03-19 03:05:00,100.69,100.94,100.685,100.875,2946700000.0
2008-03-19 03:10:00,100.875,100.875,100.675,100.7,4840400000.0
2008-03-19 03:15:00,100.7,100.87,100.7,100.87,2716300000.0
2008-03-19 03:20:00,100.87,100.955,100.845,100.87,1130100000.0
2008-03-19 03:25:00,100.875,100.915,100.865,100.875,1807900000.0
2008-03-19 03:30:00,100.875,100.92,100.87,100.92,397900000.0
2008-03-19 03:35:00,100.92,100.92,100.835,100.865,1153200000.0
2008-03-19 03:40:00,100.865,100.895,100.82,100.895,989200000.0
2008-03-19 03:45:00,100.895,100.895,100.815,100.845,482100000.0
2008-03-19 03:50:00,100.845,100.915,100.785,100.785,852600000.0
2008-03-19 03:55:00,100.785,100.825,100.715,100.765,2552800000.0
2008-03-19 04:00:00,100.765,100.775,100.7,100.725,2814600000.0
2008-03-19 04:05:00,100.725,100.775,100.665,100.72,3347500000.0
2008-03-19 04:10:00,100.72,100.74,100.615,100.635,1948600000.0
2008-03-19 04:15:00,100.635,100.66,100.575,100.575,3101400000.0
2008-03-19 04:20:00,100.575,100.625,100.565,100.605,2027200000.0
2008-03-19 04:25:00,100.605,100.64,100.59,100.595,1435200000.0
2008-03-19 04:30:00,100.595,100.615,100.58,100.595,1246600000.0
2008-03-19 04:35:00,100.595,100.615,100.585,100.605,1942200000.0
2008-03-19 04:40:00,100.605,100.655,100.605,100.655,1795400000.0
2008-03-19 04:45:00,100.655,100.735,100.655,100.715,3018400000.0
2008-03-19 04:50:00,100.715,100.73,100.675,100.72,949800000.0
2008-03-19 04:55:00,100.72,100.725,100.57,100.585,1416400000.0
2008-03-19 05:00:00,100.585,100.585,100.425,100.43,2279400000.0
2008-03-19 05:05:00,100.43,100.51,100.38,100.445,2532500000.0
2008-03-19 05:10:00,100.445,100.455,100.36,100.375,724600000.0
2008-03-19 05:15:00,100.375,100.375,100.27,100.28,719700000.0
2008-03-19 05:20:00,100.28,100.525,100.28,100.515,613200000.0
2008-03-19 05:25:00,100.505,100.53,100.395,100.455,407700000.0
2008-03-19 05:30:00,100.455,100.565,100.455,100.505,1779600000.0
2008-03-19 05:35:00,100.505,100.52,100.48,100.48,138000000.0
2008-03-19 05:40:00,100.48,100.495,100.455,100.475,985300000.0
2008-03-19 05:45:00,100.475,100.52,100.465,100.485,1613200000.0
2008-03-19 05:50:00,100.485,100.505,100.355,100.355,664600000.0
2008-03-19 05:55:00,100.355,100.405,100.305,100.38,421000000.0
2008-03-19 06:00:00,100.38,100.38,100.29,100.295,272800000.0
2008-03-19 06:05:00,100.3,100.315,100.22,100.22,1320500000.0
2008-03-19 06:10:00,100.22,100.275,100.145,100.18,1357400000.0
2008-03-19 06:15:00,100.18,100.2,100.055,100.155,1329200000.0
2008-03-19 06:20:00,100.155,100.25,100.15,100.235,2006800000.0
2008-03-19 06:25:00,100.235,100.29,100.21,100.22,764500000.0
2008-03-19 06:30:00,100.22,100.24,100.15,100.17,883000000.0
2008-03-19 06:35:00,100.17,100.18,100.065,100.105,880300000.0
2008-03-19 06:40:00,100.105,100.125,100.085,100.09,2098800000.0
2008-03-19 06:45:00,100.09,100.115,100.03,100.035,1924000000.0
2008-03-19 06:50:00,100.035,100.11,100.025,100.105,2056800000.0
2008-03-19 06:55:00,100.105,100.14,100.035,100.04,645700000.0
2008-03-19 07:00:00,100.04,100.05,100.0,100.01,341200000.0
2008-03-19 07:05:00,100.01,100.01,99.92,99.94,136800000.0
2008-03-19 07:10:00,99.94,99.99,99.61,99.67,722000000.0
2008-03-19 07:15:00,99.67,99.735,99.62,99.72,1606600000.0
2008-03-19 07:20:00,99.715,99.74,99.615,99.735,1037900000.0
2008-03-19 07:25:00,99.735,99.77,99.66,99.69,508500000.0
2008-03-19 07:30:00,99.69,99.735,99.675,99.72,1376500000.0
2008-03-19 07:35:00,99.72,99.83,99.7,99.79,780500000.0
2008-03-19 07:40:00,99.785,99.89,99.78,99.89,530600000.0
2008-03-19 07:45:00,99.89,100.015,99.87,99.975,1532400000.0
2008-03-19 07:50:00,99.975,99.975,99.84,99.845,797800000.0
2008-03-19 07:55:00,99.845,99.87,99.69,99.75,768300000.0
2008-03-19 08:00:00,99.75,99.895,99.75,99.865,1834600000.0
2008-03-19 08:05:00,99.865,100.0,99.845,99.98,2994600000.0
2008-03-19 08:10:00,99.98,100.055,99.955,99.99,2171200000.0
2008-03-19 08:15:00,99.99,100.12,99.98,100.03,2595600000.0
2008-03-19 08:20:00,100.03,100.03,99.93,99.955,832800000.0
2008-03-19 08:25:00,99.945,100.075,99.92,100.075,245000000.0
2008-03-19 08:30:00,100.075,100.185,100.035,100.11,231200000.0
2008-03-19 08:35:00,100.11,100.19,100.1,100.13,208800000.0
2008-03-19 08:40:00,100.13,100.14,99.985,99.99,167200000.0
2008-03-19 08:45:00,99.99,100.015,99.935,99.965,208400000.0
2008-03-19 08:50:00,99.975,100.025,99.885,99.92,186900000.0
2008-03-19 08:55:00,99.92,99.965,99.895,99.925,253000000.0
2008-03-19 09:00:00,99.925,99.93,99.655,99.68,287900000.0
2008-03-19 09:05:00,99.68,99.8,99.675,99.69,310000000.0
2008-03-19 09:10:00,99.69,99.76,99.61,99.675,853900000.0
2008-03-19 09:15:00,99.68,99.68,99.46,99.52,588200000.0
2008-03-19 09:20:00,99.52,99.61,99.475,99.56,381700000.0
2008-03-19 09:25:00,99.56,99.69,99.54,99.67,573800000.0
2008-03-19 09:30:00,99.68,99.7,99.565,99.62,1162700000.0
2008-03-19 09:35:00,99.62,99.675,99.54,99.67,600300000.0
2008-03-19 09:40:00,99.67,99.71,99.625,99.705,271800000.0
2008-03-19 09:45:00,99.705,99.725,99.64,99.71,190400000.0
2008-03-19 09:50:00,99.715,99.815,99.675,99.815,174800000.0
2008-03-19 09:55:00,99.83,99.83,99.735,99.76,248600000.0
2008-03-19 10:00:00,99.76,99.78,99.64,99.64,214800000.0
2008-03-19 10:05:00,99.64,99.66,99.58,99.635,161900000.0
2008-03-19 10:10:00,99.635,99.685,99.56,99.58,227600000.0
2008-03-19 10:15:00,99.58,99.6,99.55,99.59,104400000.0
2008-03-19 10:20:00,99.59,99.74,99.55,99.72,173400000.0
2008-03-19 10:25:00,99.72,99.72,99.26,99.36,298700000.0
2008-03-19 10:30:00,99.36,99.52,99.325,99.51,435400000.0
2008-03-19 10:35:00,99.51,99.62,99.405,99.61,325000000.0
2008-03-19 10:40:00,99.61,99.65,99.5,99.55,266400000.0
2008-03-19 10:45:00,99.55,99.55,99.265,99.35,470500000.0
2008-03-19 10:50:00,99.35,99.35,98.675,99.07,1131900000.0
2008-03-19 10:55:00,99.07,99.145,98.84,98.99,314600000.0
2008-03-19 11:00:00,98.99,99.305,98.97,99.265,455100000.0
2008-03-19 11:05:00,99.27,99.4,99.08,99.13,740200000.0
2008-03-19 11:10:00,99.135,99.16,98.895,99.08,513800000.0
2008-03-19 11:15:00,99.08,99.4,99.07,99.38,318900000.0
2008-03-19 11:20:00,99.38,99.4,99.145,99.33,780500000.0
2008-03-19 11:25:00,99.33,99.435,99.275,99.32,340200000.0
2008-03-19 11:30:00,99.32,99.33,99.065,99.15,540200000.0
2008-03-19 11:35:00,99.145,99.17,98.96,99.01,495600000.0
2008-03-19 11:40:00,99.01,99.11,98.82,99.03,439100000.0
2008-03-19 11:45:00,99.03,99.085,98.92,99.08,698400000.0
2008-03-19 11:50:00,99.08,99.09,99.0,99.025,320100000.0
2008-03-19 11:55:00,99.03,99.07,98.8,98.825,817400000.0
2008-03-19 12:00:00,98.8,98.945,98.79,98.83,506500000.0
2008-03-19 12:05:00,98.83,99.01,98.82,99.01,437400000.0
2008-03-19 12:10:00,99.015,99.115,98.985,99.06,995500000.0
2008-03-19 12:15:00,99.06,99.355,99.06,99.305,1143100000.0
2008-03-19 12:20:00,99.305,99.355,99.21,99.21,491700000.0
2008-03-19 12:25:00,99.21,99.295,99.19,99.295,1137700000.0
2008-03-19 12:30:00,99.295,99.34,99.25,99.32,615800000.0
2008-03-19 12:35:00,99.32,99.445,99.315,99.435,647900000.0
2008-03-19 12:40:00,99.435,99.53,99.415,99.415,311500000.0
2008-03-19 12:45:00,99.415,99.415,99.28,99.34,180500000.0
2008-03-19 12:50:00,99.34,99.38,99.27,99.35,254300000.0
2008-03-19 12:55:00,99.35,99.36,99.23,99.25,209000000.0
2008-03-19 13:00:00,99.25,99.28,99.13,99.18,320300000.0
2008-03-19 13:05:00,99.18,99.24,99.1,99.21,307400000.0
2008-03-19 13:10:00,99.22,99.24,99.075,99.15,432400000.0
2008-03-19 13:15:00,99.15,99.15,99.085,99.13,171500000.0
2008-03-19 13:20:00,99.13,99.155,99.075,99.14,228400000.0
2008-03-19 13:25:00,99.145,99.42,99.11,99.295,252800000.0
2008-03-19 13:30:00,99.305,99.59,99.265,99.48,353400000.0
2008-03-19 13:35:00,99.48,99.605,99.43,99.57,383700000.0
2008-03-19 13:40:00,99.57,99.605,99.43,99.47,348000000.0
2008-03-19 13:45:00,99.47,99.51,99.31,99.32,363100000.0
2008-03-19 13:50:00,99.32,99.34,99.19,99.23,341800000.0
2008-03-19 13:55:00,99.23,99.27,99.04,99.09,337200000.0
2008-03-19 14:00:00,99.08,99.25,99.08,99.245,362900000.0
2008-03-19 14:05:00,99.245,99.25,99.07,99.075,296200000.0
2008-03-19 14:10:00,99.07,99.09,98.93,98.995,323400000.0
2008-03-19 14:15:00,98.995,99.125,98.985,99.075,289700000.0
2008-03-19 14:20:00,99.07,99.07,98.94,98.975,274700000.0
2008-03-19 14:25:00,98.97,99.06,98.965,99.0,328300000.0
2008-03-19 14:30:00,99.005,99.225,99.005,99.185,358400000.0
2008-03-19 14:35:00,99.185,99.25,99.11,99.225,284000000.0
2008-03-19 14:40:00,99.225,99.27,99.185,99.225,271100000.0
2008-03-19 14:45:00,99.225,99.27,99.16,99.23,311600000.0
2008-03-19 14:50:00,99.23,99.34,99.215,99.34,223700000.0
2008-03-19 14:55:00,99.33,99.39,99.26,99.3,343000000.0
2008-03-19 15:00:00,99.3,99.82,99.3,99.74,444200000.0
2008-03-19 15:05:00,99.74,99.82,99.695,99.79,311600000.0
2008-03-19 15:10:00,99.79,99.905,99.745,99.85,312800000.0
2008-03-19 15:15:00,99.85,100.16,99.815,100.095,489300000.0
2008-03-19 15:20:00,100.095,100.17,99.98,100.01,369500000.0
2008-03-19 15:25:00,100.01,100.045,99.9,99.95,303700000.0
2008-03-19 15:30:00,99.96,99.985,99.845,99.91,341100000.0
2008-03-19 15:35:00,99.91,99.91,99.66,99.775,345700000.0
2008-03-19 15:40:00,99.775,99.93,99.755,99.85,370500000.0
2008-03-19 15:45:00,99.85,99.99,99.745,99.93,356500000.0
2008-03-19 15:50:00,99.925,99.965,99.72,99.76,441000000.0
2008-03-19 15:55:00,99.76,99.76,99.255,99.32,345500000.0
2008-03-19 16:00:00,99.32,99.51,99.295,99.49,406000000.0
2008-03-19 16:05:00,99.49,99.52,99.37,99.445,359000000.0
2008-03-19 16:10:00,99.44,99.455,99.325,99.4,452300000.0
2008-03-19 16:15:00,99.4,99.44,99.225,99.23,540900000.0
2008-03-19 16:20:00,99.23,99.38,99.21,99.365,329600000.0
2008-03-19 16:25:00,99.365,99.375,99.16,99.185,276000000.0
2008-03-19 16:30:00,99.18,99.19,98.83,98.83,366200000.0
2008-03-19 16:35:00,98.82,98.865,98.75,98.845,422100000.0
2008-03-19 16:40:00,98.845,99.065,98.83,99.02,330400000.0
2008-03-19 16:45:00,99.02,99.23,99.02,99.14,345200000.0
2008-03-19 16:50:00,99.14,99.27,99.1,99.105,319500000.0
2008-03-19 16:55:00,99.105,99.125,99.05,99.075,311700000.0
2008-03-19 17:00:00,99.075,99.2,98.99,99.2,348700000.0
2008-03-19 17:05:00,99.2,99.23,99.05,99.12,353300000.0
2008-03-19 17:10:00,99.125,99.26,99.115,99.15,324000000.0
2008-03-19 17:15:00,99.15,99.25,99.14,99.18,310800000.0
2008-03-19 17:20:00,99.18,99.265,99.14,99.24,355700000.0
2008-03-19 17:25:00,99.245,99.37,99.23,99.29,304800000.0
2008-03-19 17:30:00,99.29,99.415,99.15,99.41,378400000.0
2008-03-19 17:35:00,99.41,99.45,99.305,99.31,343700000.0
2008-03-19 17:40:00,99.31,99.34,99.23,99.295,359600000.0
2008-03-19 17:45:00,99.295,99.295,99.08,99.08,308900000.0
2008-03-19 17:50:00,99.065,99.085,98.91,98.96,378100000.0
2008-03-19 17:55:00,98.96,99.09,98.895,99.055,334900000.0
2008-03-19 18:00:00,99.05,99.12,98.7,98.75,390700000.0
2008-03-19 18:05:00,98.75,98.885,98.515,98.58,474600000.0
2008-03-19 18:10:00,98.58,98.68,98.45,98.53,585900000.0
2008-03-19 18:15:00,98.535,98.595,98.465,98.51,386500000.0
2008-03-19 18:20:00,98.51,98.55,98.36,98.43,394900000.0
2008-03-19 18:25:00,98.43,98.61,98.425,98.54,379800000.0
2008-03-19 18:30:00,98.54,98.58,98.21,98.21,380900000.0
2008-03-19 18:35:00,98.2,98.31,98.115,98.15,438000000.0
2008-03-19 18:40:00,98.15,98.24,98.095,98.15,373900000.0
2008-03-19 18:45:00,98.15,98.365,98.15,98.36,324600000.0
2008-03-19 18:50:00,98.355,98.52,98.31,98.405,273800000.0
2008-03-19 18:55:00,98.405,98.42,98.165,98.175,257000000.0
2008-03-19 19:00:00,98.175,98.24,98.125,98.215,320700000.0
2008-03-19 19:05:00,98.215,98.37,98.18,98.35,248600000.0
2008-03-19 19:10:00,98.35,98.35,98.18,98.22,349700000.0
2008-03-19 19:15:00,98.215,98.31,98.17,98.29,251200000.0
2008-03-19 19:20:00,98.3,98.45,98.245,98.38,303600000.0
2008-03-19 19:25:00,98.38,98.39,98.21,98.305,318500000.0
2008-03-19 19:30:00,98.3,98.32,98.085,98.09,233300000.0
2008-03-19 19:35:00,98.09,98.24,98.09,98.2,248600000.0
2008-03-19 19:40:00,98.2,98.28,98.15,98.255,274300000.0
2008-03-19 19:45:00,98.255,98.27,98.185,98.22,244900000.0
2008-03-19 19:50:00,98.22,98.225,98.095,98.155,324600000.0
2008-03-19 19:55:00,98.15,98.21,98.11,98.14,258900000.0
2008-03-19 20:00:00,98.14,98.18,98.065,98.065,285200000.0
2008-03-19 20:05:00,98.06,98.14,98.02,98.14,233800000.0
2008-03-19 20:10:00,98.14,98.2,98.11,98.19,288100000.0
2008-03-19 20:15:00,98.19,98.19,98.065,98.13,284400000.0
2008-03-19 20:20:00,98.12,98.235,98.095,98.22,246300000.0
2008-03-19 20:25:00,98.22,98.31,98.17,98.28,216000000.0
2008-03-19 20:30:00,98.28,98.32,98.19,98.26,295000000.0
2008-03-19 20:35:00,98.26,98.26,98.12,98.21,294200000.0
2008-03-19 20:40:00,98.21,98.29,98.175,98.26,558700000.0
2008-03-19 20:45:00,98.26,98.51,98.25,98.39,523300000.0
2008-03-19 20:50:00,98.39,98.48,98.15,98.21,466300000.0
2008-03-19 20:55:00,98.215,98.43,98.21,98.42,495300000.0
2008-03-19 21:00:00,98.42,98.47,98.27,98.34,277200000.0
2008-03-19 21:05:00,98.34,98.62,98.34,98.58,487000000.0
2008-03-19 21:10:00,98.58,98.64,98.39,98.42,454100000.0
2008-03-19 21:15:00,98.42,98.42,98.17,98.18,363900000.0
2008-03-19 21:20:00,98.185,98.315,98.06,98.075,383400000.0
2008-03-19 21:25:00,98.075,98.125,97.96,97.96,319000000.0
2008-03-19 21:30:00,97.96,97.995,97.78,97.79,473700000.0
2008-03-19 21:35:00,97.79,97.83,97.65,97.665,310100000.0
2008-03-19 21:40:00,97.665,97.665,97.38,97.5,528500000.0
2008-03-19 21:45:00,97.5,97.54,97.44,97.53,320800000.0
2008-03-19 21:50:00,97.53,97.54,97.355,97.375,284200000.0
2008-03-19 21:55:00,97.37,97.5,97.37,97.48,288000000.0
2008-03-19 22:00:00,97.49,97.5,97.395,97.42,340500000.0
2008-03-19 22:05:00,97.42,97.46,97.31,97.315,241800000.0
2008-03-19 22:10:00,97.315,97.36,97.27,97.355,196800000.0
2008-03-19 22:15:00,97.355,97.39,97.32,97.375,395700000.0
2008-03-19 22:20:00,97.375,97.445,97.34,97.44,168500000.0
2008-03-19 22:25:00,97.44,97.46,97.425,97.435,163000000.0
2008-03-19 22:30:00,97.435,97.48,97.425,97.475,201600000.0
2008-03-19 22:35:00,97.475,97.6,97.475,97.6,190100000.0
2008-03-19 22:40:00,97.6,97.685,97.58,97.685,213900000.0
2008-03-19 22:45:00,97.685,97.775,97.66,97.765,210700000.0
2008-03-19 22:50:00,97.77,97.84,97.67,97.715,337400000.0
2008-03-19 22:55:00,97.715,97.72,97.695,97.705,310700000.0
2008-03-19 23:00:00,97.705,97.705,97.45,97.45,511400000.0
2008-03-19 23:05:00,97.46,97.465,97.26,97.29,777800000.0
2008-03-19 23:10:00,97.29,97.34,97.27,97.28,382000000.0
2008-03-19 23:15:00,97.29,97.32,97.27,97.3,64800000.0
2008-03-19 23:20:00,97.3,97.34,97.29,97.32,79400000.0
2008-03-19 23:25:00,97.32,97.36,97.27,97.29,88400000.0
2008-03-19 23:30:00,97.29,97.29,97.17,97.18,167800000.0
2008-03-19 23:35:00,97.18,97.21,97.11,97.19,172600000.0
2008-03-19 23:40:00,97.19,97.23,97.19,97.23,55200000.0
2008-03-19 23:45:00,97.24,97.26,97.21,97.21,79600000.0
2008-03-19 23:50:00,97.21,97.27,97.2,97.26,298800000.0
2008-03-19 23:55:00,97.26,97.58,97.26,97.58,301600000.0
2008-03-20 00:00:00,97.45,97.59,97.4,97.41,966600000.0
2008-03-20 00:05:00,97.42,97.565,97.42,97.51,1236000000.0
2008-03-20 00:10:00,97.51,97.57,97.465,97.52,1025500000.0
2008-03-20 00:15:00,97.52,97.52,97.44,97.46,240200000.0
2008-03-20 00:20:00,97.46,97.48,97.36,97.365,243200000.0
2008-03-20 00:25:00,97.365,97.38,97.33,97.38,290700000.0
2008-03-20 00:30:00,97.38,97.53,97.345,97.53,131000000.0
2008-03-20 00:35:00,97.53,97.57,97.52,97.54,157300000.0
2008-03-20 00:40:00,97.54,97.54,97.43,97.48,314300000.0
2008-03-20 00:45:00,97.48,97.56,97.48,97.56,155000000.0
2008-03-20 00:50:00,97.56,97.6,97.54,97.56,252400000.0
2008-03-20 00:55:00,97.56,97.59,97.56,97.57,197300000.0
2008-03-20 01:00:00,97.58,97.58,97.52,97.54,139100000.0
2008-03-20 01:05:00,97.54,97.54,97.49,97.5,93300000.0
2008-03-20 01:10:00,97.51,97.52,97.49,97.515,122600000.0
2008-03-20 01:15:00,97.515,97.55,97.46,97.47,332000000.0
2008-03-20 01:20:00,97.47,97.55,97.47,97.51,1100700000.0
2008-03-20 01:25:00,97.51,97.64,97.51,97.64,524400000.0
2008-03-20 01:30:00,97.64,97.71,97.61,97.71,91700000.0
2008-03-20 01:35:00,97.71,97.77,97.7,97.74,166800000.0
2008-03-20 01:40:00,97.74,97.74,97.64,97.64,151800000.0
2008-03-20 01:45:00,97.64,97.67,97.64,97.655,152200000.0
2008-03-20 01:50:00,97.655,97.69,97.64,97.64,179100000.0
2008-03-20 01:55:00,97.64,97.65,97.46,97.46,322800000.0
2008-03-20 02:00:00,97.46,97.54,97.43,97.54,371100000.0
2008-03-20 02:05:00,97.54,97.635,97.51,97.595,1748200000.0
2008-03-20 02:10:00,97.595,97.72,97.59,97.64,1311900000.0
2008-03-20 02:15:00,97.64,97.65,97.61,97.615,268600000.0
2008-03-20 02:20:00,97.615,97.69,97.59,97.68,305900000.0
2008-03-20 02:25:00,97.68,97.75,97.68,97.71,91000000.0
2008-03-20 02:30:00,97.71,97.75,97.7,97.71,314900000.0
2008-03-20 02:35:00,97.71,97.72,97.64,97.64,349500000.0
2008-03-20 02:40:00,97.64,97.64,97.52,97.56,192500000.0
2008-03-20 02:45:00,97.56,97.615,97.5,97.5,225400000.0
2008-03-20 02:50:00,97.545,97.625,97.495,97.495,287000000.0
2008-03-20 02:55:00,97.495,97.62,97.495,97.55,177000000.0
2008-03-20 03:00:00,97.55,97.55,97.425,97.46,297100000.0
2008-03-20 03:05:00,97.46,97.555,97.45,97.51,283500000.0
2008-03-20 03:10:00,97.51,97.51,97.41,97.43,270600000.0
2008-03-20 03:15:00,97.43,97.455,97.425,97.44,224500000.0
2008-03-20 03:20:00,97.435,97.435,97.37,97.4,197300000.0
2008-03-20 03:25:00,97.4,97.44,97.4,97.41,159900000.0
2008-03-20 03:30:00,97.41,97.49,97.41,97.425,179200000.0
2008-03-20 03:35:00,97.425,97.48,97.4,97.465,168800000.0
2008-03-20 03:40:00,97.465,97.5,97.42,97.495,129800000.0
2008-03-20 03:45:00,97.495,97.525,97.47,97.47,211400000.0
2008-03-20 03:50:00,97.47,97.615,97.47,97.59,233500000.0
2008-03-20 03:55:00,97.59,97.665,97.58,97.66,319100000.0
2008-03-20 04:00:00,97.66,97.81,97.66,97.81,360000000.0
2008-03-20 04:05:00,97.81,97.82,97.705,97.74,342700000.0
2008-03-20 04:10:00,97.74,97.76,97.73,97.75,306900000.0
2008-03-20 04:15:00,97.75,97.75,97.68,97.71,348000000.0
2008-03-20 04:20:00,97.7,97.75,97.7,97.72,186300000.0
2008-03-20 04:25:00,97.72,97.72,97.63,97.685,262200000.0
2008-03-20 04:30:00,97.685,97.685,97.59,97.595,285500000.0
2008-03-20 04:35:00,97.59,97.69,97.59,97.685,131800000.0
2008-03-20 04:40:00,97.685,97.695,97.64,97.66,146300000.0
2008-03-20 04:45:00,97.66,97.68,97.615,97.66,231000000.0
2008-03-20 04:50:00,97.66,97.67,97.59,97.67,139600000.0
2008-03-20 04:55:00,97.67,97.75,97.66,97.74,217300000.0
2008-03-20 05:00:00,97.74,97.76,97.715,97.72,241700000.0
2008-03-20 05:05:00,97.72,97.725,97.66,97.675,227600000.0
2008-03-20 05:10:00,97.675,97.7,97.605,97.66,262500000.0
2008-03-20 05:15:00,97.66,97.67,97.605,97.615,617700000.0
2008-03-20 05:20:00,97.615,97.655,97.615,97.65,619100000.0
2008-03-20 05:25:00,97.65,97.76,97.645,97.72,250300000.0
2008-03-20 05:30:00,97.72,97.78,97.68,97.72,68500000.0
2008-03-20 05:35:00,97.72,97.76,97.72,97.75,149200000.0
2008-03-20 05:40:00,97.75,97.75,97.69,97.72,235200000.0
2008-03-20 05:45:00,97.72,97.74,97.71,97.74,165700000.0
2008-03-20 05:50:00,97.74,97.8,97.73,97.77,269200000.0
2008-03-20 05:55:00,97.78,97.79,97.74,97.75,177300000.0
2008-03-20 06:00:00,97.75,97.76,97.65,97.68,246700000.0
2008-03-20 06:05:00,97.68,97.73,97.67,97.73,140300000.0
2008-03-20 06:10:00,97.73,97.74,97.71,97.71,295700000.0
2008-03-20 06:15:00,97.71,97.72,97.68,97.68,504700000.0
2008-03-20 06:20:00,97.68,97.69,97.65,97.67,33500000.0
2008-03-20 06:25:00,97.67,97.73,97.67,97.71,32300000.0
2008-03-20 06:30:00,97.71,97.71,97.66,97.71,48000000.0
2008-03-20 06:35:00,97.71,97.72,97.67,97.68,57400000.0
2008-03-20 06:40:00,97.68,97.69,97.67,97.68,35500000.0
2008-03-20 06:45:00,97.68,97.76,97.67,97.76,46100000.0
2008-03-20 06:50:00,97.76,97.76,97.69,97.7,55900000.0
2008-03-20 06:55:00,97.7,97.73,97.675,97.7,371900000.0
2008-03-20 07:00:00,97.7,97.71,97.68,97.7,45200000.0
2008-03-20 07:05:00,97.7,97.725,97.7,97.72,76600000.0
2008-03-20 07:10:00,97.72,97.73,97.72,97.73,55200000.0
2008-03-20 07:15:00,97.73,97.73,97.67,97.69,38700000.0
2008-03-20 07:20:00,97.69,97.76,97.68,97.72,53800000.0
2008-03-20 07:25:00,97.72,97.73,97.67,97.68,34000000.0
2008-03-20 07:30:00,97.68,97.72,97.68,97.69,39400000.0
2008-03-20 07:35:00,97.69,97.71,97.65,97.65,52800000.0
2008-03-20 07:40:00,97.65,97.7,97.65,97.68,40100000.0
2008-03-20 07:45:00,97.68,97.69,97.66,97.69,31100000.0
2008-03-20 07:50:00,97.69,97.7,97.69,97.7,24400000.0
2008-03-20 07:55:00,97.7,97.75,97.7,97.715,102500000.0
2008-03-20 08:00:00,97.72,97.745,97.71,97.72,77500000.0
2008-03-20 08:05:00,97.72,97.72,97.63,97.67,134200000.0
2008-03-20 08:10:00,97.67,97.7,97.63,97.69,154400000.0
2008-03-20 08:15:00,97.69,97.77,97.625,97.76,320000000.0
2008-03-20 08:20:00,97.76,97.795,97.74,97.74,155800000.0
2008-03-20 08:25:00,97.74,97.76,97.67,97.68,56000000.0
2008-03-20 08:30:00,97.68,97.69,97.575,97.61,183900000.0
2008-03-20 08:35:00,97.61,97.65,97.58,97.615,76800000.0
2008-03-20 08:40:00,97.62,97.67,97.59,97.64,264700000.0
2008-03-20 08:45:00,97.64,97.675,97.425,97.445,1157100000.0
2008-03-20 08:50:00,97.445,97.49,97.405,97.435,603500000.0
2008-03-20 08:55:00,97.435,97.48,97.38,97.46,441600000.0
2008-03-20 09:00:00,97.46,97.6,97.46,97.56,106800000.0
2008-03-20 09:05:00,97.56,97.56,97.46,97.49,127000000.0
2008-03-20 09:10:00,97.49,97.49,97.24,97.32,495400000.0
2008-03-20 09:15:00,97.33,97.37,97.25,97.3,178100000.0
2008-03-20 09:20:00,97.3,97.31,97.24,97.28,226900000.0
2008-03-20 09:25:00,97.28,97.36,97.26,97.325,213100000.0
2008-03-20 09:30:00,97.325,97.46,97.32,97.42,197200000.0
2008-03-20 09:35:00,97.42,97.52,97.39,97.48,111700000.0
2008-03-20 09:40:00,97.48,97.49,97.33,97.42,149300000.0
2008-03-20 09:45:00,97.42,97.49,97.37,97.405,249800000.0
2008-03-20 09:50:00,97.405,97.56,97.38,97.54,268200000.0
2008-03-20 09:55:00,97.54,97.55,97.44,97.45,140300000.0
2008-03-20 10:00:00,97.45,97.5,97.44,97.45,371600000.0
2008-03-20 10:05:00,97.45,97.59,97.4,97.52,263500000.0
2008-03-20 10:10:00,97.52,97.59,97.49,97.535,226000000.0
2008-03-20 10:15:00,97.53,97.7,97.53,97.68,322700000.0
2008-03-20 10:20:00,97.68,97.695,97.57,97.585,274800000.0
2008-03-20 10:25:00,97.585,97.65,97.54,97.54,203800000.0
2008-03-20 10:30:00,97.54,97.545,97.44,97.46,248200000.0
2008-03-20 10:35:00,97.485,97.5,97.37,97.4,166300000.0
2008-03-20 10:40:00,97.4,97.44,97.39,97.4,88900000.0
2008-03-20 10:45:00,97.4,97.47,97.31,97.32,143100000.0
2008-03-20 10:50:00,97.32,97.35,97.23,97.23,133400000.0
2008-03-20 10:55:00,97.23,97.265,97.19,97.24,122700000.0
2008-03-20 11:00:00,97.24,97.39,97.24,97.39,163700000.0
2008-03-20 11:05:00,97.39,97.54,97.39,97.525,183800000.0
2008-03-20 11:10:00,97.53,97.66,97.45,97.46,194300000.0
2008-03-20 11:15:00,97.46,97.58,97.42,97.52,117200000.0
2008-03-20 11:20:00,97.52,97.52,97.39,97.41,130000000.0
2008-03-20 11:25:00,97.41,97.45,97.25,97.28,187100000.0
2008-03-20 11:30:00,97.28,97.39,97.24,97.37,215500000.0
2008-03-20 11:35:00,97.37,97.63,97.355,97.61,190700000.0
2008-03-20 11:40:00,97.61,97.65,97.47,97.57,229500000.0
2008-03-20 11:45:00,97.57,97.67,97.52,97.57,224400000.0
2008-03-20 11:50:00,97.57,97.7,97.525,97.66,226400000.0
2008-03-20 11:55:00,97.66,97.7,97.57,97.6,177000000.0
2008-03-20 12:00:00,97.6,97.7,97.48,97.5,224100000.0
2008-03-20 12:05:00,97.5,97.75,97.5,97.69,183900000.0
2008-03-20 12:10:00,97.69,97.71,97.37,97.37,256200000.0
2008-03-20 12:15:00,97.37,97.53,97.355,97.48,254400000.0
2008-03-20 12:20:00,97.48,97.545,97.42,97.46,183500000.0
2008-03-20 12:25:00,97.465,97.56,97.46,97.55,162200000.0
2008-03-20 12:30:00,97.54,97.91,97.535,97.825,244900000.0
2008-03-20 12:35:00,97.835,97.92,97.66,97.66,174300000.0
2008-03-20 12:40:00,97.66,97.725,97.63,97.64,140100000.0
2008-03-20 12:45:00,97.64,97.71,97.55,97.66,291300000.0
2008-03-20 12:50:00,97.665,97.745,97.6,97.66,296400000.0
2008-03-20 12:55:00,97.66,97.76,97.54,97.63,220300000.0
2008-03-20 13:00:00,97.63,97.65,97.56,97.58,254400000.0
2008-03-20 13:05:00,97.58,97.63,97.555,97.63,177600000.0
2008-03-20 13:10:00,97.63,97.71,97.45,97.56,191900000.0
2008-03-20 13:15:00,97.55,97.55,97.43,97.5,264700000.0
2008-03-20 13:20:00,97.49,97.49,97.27,97.3,202300000.0
2008-03-20 13:25:00,97.3,97.3,97.12,97.16,156800000.0
2008-03-20 13:30:00,97.16,97.17,97.0,97.02,205700000.0
2008-03-20 13:35:00,97.02,97.15,97.01,97.065,234400000.0
2008-03-20 13:40:00,97.07,97.15,97.055,97.12,226900000.0
2008-03-20 13:45:00,97.1,97.13,97.06,97.08,208200000.0
2008-03-20 13:50:00,97.08,97.14,97.05,97.105,235000000.0
2008-03-20 13:55:00,97.105,97.2,97.09,97.09,211700000.0
2008-03-20 14:00:00,97.09,97.16,97.045,97.1,181400000.0
2008-03-20 14:05:00,97.1,97.18,97.08,97.12,171900000.0
2008-03-20 14:10:00,97.12,97.2,97.07,97.1,173700000.0
2008-03-20 14:15:00,97.1,97.12,97.05,97.11,177100000.0
2008-03-20 14:20:00,97.11,97.14,96.96,97.02,244400000.0
2008-03-20 14:25:00,97.02,97.04,96.78,96.82,273600000.0
2008-03-20 14:30:00,96.82,96.84,96.67,96.76,345900000.0
2008-03-20 14:35:00,96.76,96.76,96.59,96.67,234600000.0
2008-03-20 14:40:00,96.67,96.95,96.67,96.94,228300000.0
2008-03-20 14:45:00,96.94,96.97,96.92,96.925,290300000.0
2008-03-20 14:50:00,96.925,96.93,96.83,96.86,512100000.0
2008-03-20 14:55:00,96.855,96.86,96.645,96.645,959700000.0
2008-03-20 15:00:00,96.65,96.78,96.635,96.75,190900000.0
2008-03-20 15:05:00,96.76,96.83,96.75,96.8,169500000.0
2008-03-20 15:10:00,96.8,96.86,96.78,96.84,208600000.0
2008-03-20 15:15:00,96.84,96.89,96.75,96.79,247100000.0
2008-03-20 15:20:00,96.79,96.89,96.79,96.85,302600000.0
2008-03-20 15:25:00,96.85,96.86,96.815,96.84,195100000.0
2008-03-20 15:30:00,96.84,96.91,96.83,96.87,284000000.0
2008-03-20 15:35:00,96.87,96.88,96.74,96.75,225500000.0
2008-03-20 15:40:00,96.75,96.8,96.72,96.74,209800000.0
2008-03-20 15:45:00,96.74,96.84,96.68,96.74,245900000.0
2008-03-20 15:50:00,96.74,96.81,96.73,96.77,156000000.0
2008-03-20 15:55:00,96.77,96.82,96.705,96.725,480400000.0
2008-03-20 16:00:00,96.725,97.01,96.665,96.96,759100000.0
2008-03-20 16:05:00,96.96,97.05,96.915,97.0,322700000.0
2008-03-20 16:10:00,97.0,97.09,96.58,96.65,377800000.0
2008-03-20 16:15:00,96.65,96.79,96.595,96.76,334700000.0
2008-03-20 16:20:00,96.785,96.94,96.76,96.82,380200000.0
2008-03-20 16:25:00,96.82,96.83,96.53,96.64,438200000.0
2008-03-20 16:30:00,96.64,96.79,96.63,96.73,449900000.0
2008-03-20 16:35:00,96.72,96.74,96.64,96.66,329600000.0
2008-03-20 16:40:00,96.66,96.66,96.37,96.53,392900000.0
2008-03-20 16:45:00,96.53,96.7,96.46,96.6,367300000.0
2008-03-20 16:50:00,96.6,96.78,96.57,96.69,439800000.0
2008-03-20 16:55:00,96.69,96.7,96.6,96.68,505700000.0
2008-03-20 17:00:00,96.68,96.69,96.52,96.55,371900000.0
2008-03-20 17:05:00,96.55,96.62,96.475,96.52,410700000.0
2008-03-20 17:10:00,96.52,96.56,96.47,96.48,334000000.0
2008-03-20 17:15:00,96.48,96.51,96.41,96.43,435500000.0
2008-03-20 17:20:00,96.43,96.44,96.33,96.41,360000000.0
2008-03-20 17:25:00,96.41,96.41,96.3,96.39,478600000.0
2008-03-20 17:30:00,96.39,96.41,96.32,96.34,308000000.0
2008-03-20 17:35:00,96.34,96.37,96.22,96.31,399400000.0
2008-03-20 17:40:00,96.31,96.42,96.23,96.25,377600000.0
2008-03-20 17:45:00,96.25,96.26,96.13,96.13,1004400000.0
2008-03-20 17:50:00,96.13,96.24,96.13,96.22,509200000.0
2008-03-20 17:55:00,96.22,96.3,96.18,96.18,343000000.0
2008-03-20 18:00:00,96.18,96.35,96.12,96.3,433700000.0
2008-03-20 18:05:00,96.3,96.32,96.05,96.05,566100000.0
2008-03-20 18:10:00,96.015,96.09,95.95,96.02,488800000.0
2008-03-20 18:15:00,96.02,96.05,95.96,96.0,292600000.0
2008-03-20 18:20:00,96.0,96.04,95.89,95.96,360000000.0
2008-03-20 18:25:00,95.96,95.98,95.875,95.95,275400000.0
2008-03-20 18:30:00,95.95,96.08,95.86,95.87,315100000.0
2008-03-20 18:35:00,95.87,95.87,95.69,95.76,398000000.0
2008-03-20 18:40:00,95.76,95.89,95.76,95.89,263800000.0
2008-03-20 18:45:00,95.89,95.91,95.8,95.84,256300000.0
2008-03-20 18:50:00,95.84,95.86,95.75,95.79,220100000.0
2008-03-20 18:55:00,95.79,95.83,95.79,95.79,214100000.0
2008-03-20 19:00:00,95.79,95.99,95.78,95.98,292300000.0
2008-03-20 19:05:00,95.98,96.18,95.98,96.08,292500000.0
2008-03-20 19:10:00,96.08,96.21,96.03,96.17,254800000.0
2008-03-20 19:15:00,96.17,96.17,96.02,96.1,255900000.0
2008-03-20 19:20:00,96.1,96.26,96.07,96.255,264700000.0
2008-03-20 19:25:00,96.255,96.32,96.18,96.3,279800000.0
2008-03-20 19:30:00,96.3,96.485,96.2,96.48,272800000.0
2008-03-20 19:35:00,96.49,96.55,96.43,96.48,255000000.0
2008-03-20 19:40:00,96.48,96.52,96.45,96.47,178400000.0
2008-03-20 19:45:00,96.47,96.625,96.47,96.59,240700000.0
2008-03-20 19:50:00,96.59,96.64,96.55,96.615,280000000.0
2008-03-20 19:55:00,96.625,96.765,96.615,96.73,238000000.0
2008-03-20 20:00:00,96.745,96.79,96.68,96.745,259900000.0
2008-03-20 20:05:00,96.74,96.745,96.61,96.64,209400000.0
2008-03-20 20:10:00,96.64,96.65,96.6,96.61,151100000.0
2008-03-20 20:15:00,96.61,96.69,96.61,96.63,208100000.0
2008-03-20 20:20:00,96.63,96.68,96.6,96.68,210800000.0
2008-03-20 20:25:00,96.68,96.7,96.65,96.68,170000000.0
2008-03-20 20:30:00,96.68,96.77,96.665,96.77,205200000.0
2008-03-20 20:35:00,96.77,96.94,96.76,96.94,138700000.0
2008-03-20 20:40:00,96.93,96.95,96.85,96.85,74800000.0
2008-03-20 20:45:00,96.85,96.85,96.76,96.83,75800000.0
2008-03-20 20:50:00,96.83,96.94,96.83,96.94,116300000.0
2008-03-20 20:55:00,96.95,96.99,96.88,96.89,73900000.0
2008-03-20 21:00:00,96.88,97.02,96.88,96.99,82200000.0
2008-03-20 21:05:00,96.99,97.01,96.96,97.0,58100000.0
2008-03-20 21:10:00,97.0,97.04,97.0,97.03,69100000.0
2008-03-20 21:15:00,97.03,97.07,97.0,97.03,70900000.0
2008-03-20 21:20:00,97.03,97.07,97.02,97.05,70700000.0
2008-03-20 21:25:00,97.05,97.07,96.98,97.06,127300000.0
2008-03-20 21:30:00,97.06,97.11,97.02,97.07,84000000.0
2008-03-20 21:35:00,97.07,97.1,96.97,96.97,62200000.0
2008-03-20 21:40:00,96.97,96.98,96.89,96.91,86400000.0
2008-03-20 21:45:00,96.89,97.0,96.89,97.0,89800000.0
2008-03-20 21:50:00,97.0,97.02,96.88,96.91,134700000.0
2008-03-20 21:55:00,96.91,96.97,96.85,96.9,133400000.0
2008-03-20 22:00:00,96.905,96.95,96.87,96.945,175800000.0
2008-03-20 22:05:00,96.95,97.005,96.93,96.97,137600000.0
2008-03-20 22:10:00,96.97,96.99,96.95,96.96,65600000.0
2008-03-20 22:15:00,96.96,96.96,96.87,96.92,63200000.0
2008-03-20 22:20:00,96.92,96.98,96.905,96.92,60100000.0
2008-03-20 22:25:00,96.92,97.05,96.87,97.035,77600000.0
2008-03-20 22:30:00,97.035,97.09,97.01,97.02,64700000.0
2008-03-20 22:35:00,97.02,97.145,97.02,97.06,120900000.0
2008-03-20 22:40:00,97.065,97.065,97.0,97.01,53800000.0
2008-03-20 22:45:00,97.01,97.15,97.005,97.07,85000000.0
2008-03-20 22:50:00,97.13,97.215,97.115,97.19,109700000.0
2008-03-20 22:55:00,97.19,97.27,97.19,97.2,214400000.0
2008-03-20 23:00:00,97.2,97.2,96.92,96.92,45800000.0
2008-03-20 23:05:00,97.17,97.18,97.14,97.16,76500000.0
2008-03-20 23:10:00,97.16,97.16,97.1,97.1,54100000.0
2008-03-20 23:15:00,97.11,97.11,96.99,97.01,110400000.0
2008-03-20 23:20:00,97.01,97.09,96.99,97.06,105700000.0
2008-03-20 23:25:00,97.07,97.07,96.95,96.95,163700000.0
2008-03-20 23:30:00,96.95,96.99,96.95,96.97,48200000.0
2008-03-20 23:35:00,96.97,97.04,96.97,97.04,74800000.0
2008-03-20 23:40:00,97.04,97.06,96.98,96.98,124700000.0
2008-03-20 23:45:00,96.98,97.0,96.89,96.89,185700000.0
2008-03-20 23:50:00,96.89,96.89,96.87,96.89,42800000.0
2008-03-20 23:55:00,96.89,96.91,96.87,96.9,58900000.0
2008-03-21 00:00:00,96.9,96.94,96.84,96.89,166800000.0
2008-03-21 00:05:00,96.89,96.89,96.81,96.84,870700000.0
2008-03-21 00:10:00,96.85,96.91,96.81,96.89,541400000.0
2008-03-21 00:15:00,96.89,96.89,96.84,96.85,37500000.0
2008-03-21 00:20:00,96.85,96.9,96.85,96.88,148700000.0
2008-03-21 00:25:00,96.88,96.89,96.85,96.89,150600000.0
2008-03-21 00:30:00,96.89,96.91,96.84,96.88,29400000.0
2008-03-21 00:35:00,96.88,96.88,96.87,96.87,45000000.0
2008-03-21 00:40:00,96.87,96.92,96.78,96.87,351000000.0
2008-03-21 00:45:00,96.87,96.87,96.76,96.81,118600000.0
2008-03-21 00:50:00,96.81,96.82,96.77,96.78,157300000.0
2008-03-21 00:55:00,96.78,96.8,96.76,96.78,171700000.0
2008-03-21 01:00:00,96.79,96.86,96.78,96.82,346000000.0
2008-03-21 01:05:00,96.82,96.82,96.75,96.77,123200000.0
2008-03-21 01:10:00,96.78,96.82,96.77,96.81,36400000.0
2008-03-21 01:15:00,96.81,96.84,96.78,96.82,38800000.0
2008-03-21 01:20:00,96.82,96.89,96.82,96.84,90900000.0
2008-03-21 01:25:00,96.84,96.98,96.83,96.97,92500000.0
2008-03-21 01:30:00,96.97,96.98,96.85,96.96,52100000.0
2008-03-21 01:35:00,96.96,97.01,96.96,96.98,101800000.0
2008-03-21 01:40:00,96.98,96.98,96.92,96.94,72800000.0
2008-03-21 01:45:00,96.94,96.94,96.9,96.91,80600000.0
2008-03-21 01:50:00,96.91,97.09,96.91,97.09,105700000.0
2008-03-21 01:55:00,97.09,97.15,97.06,97.12,201100000.0
2008-03-21 02:00:00,97.1,97.21,97.09,97.12,213400000.0
2008-03-21 02:05:00,97.12,97.13,97.02,97.04,180300000.0
2008-03-21 02:10:00,97.04,97.1,97.03,97.09,71600000.0
2008-03-21 02:15:00,97.09,97.27,97.09,97.27,117700000.0
2008-03-21 02:20:00,97.27,97.36,97.21,97.27,189500000.0
2008-03-21 02:25:00,97.27,97.3,97.21,97.21,123000000.0
2008-03-21 02:30:00,97.21,97.23,97.18,97.19,192100000.0
2008-03-21 02:35:00,97.19,97.23,97.13,97.15,340900000.0
2008-03-21 02:40:00,97.15,97.19,97.12,97.16,142900000.0
2008-03-21 02:45:00,97.16,97.25,97.16,97.23,201800000.0
2008-03-21 02:50:00,97.23,97.23,97.16,97.16,259800000.0
2008-03-21 02:55:00,97.13,97.18,97.09,97.1,184800000.0
2008-03-21 03:00:00,97.1,97.14,97.06,97.1,175900000.0
2008-03-21 03:05:00,97.1,97.17,97.08,97.13,112900000.0
2008-03-21 03:10:00,97.13,97.19,97.13,97.18,121500000.0
2008-03-21 03:15:00,97.18,97.19,97.09,97.1,109300000.0
2008-03-21 03:20:00,97.1,97.12,97.04,97.07,170800000.0
2008-03-21 03:25:00,97.07,97.15,97.06,97.13,129300000.0
2008-03-21 03:30:00,97.13,97.16,97.12,97.13,104600000.0
2008-03-21 03:35:00,97.13,97.13,97.09,97.12,56500000.0
2008-03-21 03:40:00,97.12,97.12,97.06,97.09,32700000.0
2008-03-21 03:45:00,97.09,97.21,97.07,97.15,89700000.0
2008-03-21 03:50:00,97.15,97.16,97.1,97.14,135700000.0
2008-03-21 03:55:00,97.14,97.2,97.14,97.19,148100000.0
2008-03-21 04:00:00,97.19,97.2,97.14,97.16,172400000.0
2008-03-21 04:05:00,97.16,97.17,97.14,97.16,151700000.0
2008-03-21 04:10:00,97.16,97.17,97.15,97.17,98500000.0
2008-03-21 04:15:00,97.17,97.18,97.15,97.17,60200000.0
2008-03-21 04:20:00,97.17,97.26,97.17,97.25,57100000.0
2008-03-21 04:25:00,97.25,97.26,97.16,97.16,134500000.0
2008-03-21 04:30:00,97.16,97.17,97.14,97.16,116200000.0
2008-03-21 04:35:00,97.16,97.2,97.16,97.18,152500000.0
2008-03-21 04:40:00,97.19,97.21,97.18,97.19,78100000.0
2008-03-21 04:45:00,97.19,97.21,97.19,97.21,72100000.0
2008-03-21 04:50:00,97.21,97.22,97.2,97.2,59500000.0
2008-03-21 04:55:00,97.2,97.22,97.2,97.21,60200000.0
2008-03-21 05:00:00,97.21,97.21,97.2,97.2,32000000.0
2008-03-21 05:05:00,97.2,97.21,97.16,97.16,78100000.0
2008-03-21 05:10:00,97.16,97.18,97.15,97.16,150800000.0
2008-03-21 05:15:00,97.16,97.23,97.16,97.23,84500000.0
2008-03-21 05:20:00,97.23,97.24,97.18,97.22,53400000.0
2008-03-21 05:25:00,97.22,97.25,97.21,97.25,43400000.0
2008-03-21 05:30:00,97.25,97.29,97.23,97.27,93200000.0
2008-03-21 05:35:00,97.27,97.29,97.26,97.27,68900000.0
2008-03-21 05:40:00,97.27,97.32,97.26,97.28,95200000.0
2008-03-21 05:45:00,97.28,97.28,97.2,97.24,137400000.0
2008-03-21 05:50:00,97.24,97.26,97.23,97.25,116100000.0
2008-03-21 05:55:00,97.25,97.26,97.24,97.24,101200000.0
2008-03-21 06:00:00,97.24,97.3,97.23,97.26,105100000.0
2008-03-21 06:05:00,97.26,97.29,97.26,97.29,38000000.0
2008-03-21 06:10:00,97.29,97.32,97.27,97.3,44900000.0
2008-03-21 06:15:00,97.3,97.31,97.26,97.3,26800000.0
2008-03-21 06:20:00,97.3,97.3,97.28,97.28,19000000.0
2008-03-21 06:25:00,97.28,97.33,97.28,97.31,21800000.0
2008-03-21 06:30:00,97.31,97.33,97.29,97.33,29400000.0
2008-03-21 06:35:00,97.33,97.38,97.33,97.37,121500000.0
2008-03-21 06:40:00,97.37,97.43,97.35,97.35,105400000.0
2008-03-21 06:45:00,97.35,97.37,97.31,97.34,411400000.0
2008-03-21 06:50:00,97.35,97.35,97.32,97.33,1076000000.0
2008-03-21 06:55:00,97.33,97.41,97.33,97.4,276300000.0
2008-03-21 07:00:00,97.4,97.44,97.39,97.43,31400000.0
2008-03-21 07:05:00,97.43,97.46,97.42,97.43,32300000.0
2008-03-21 07:10:00,97.43,97.43,97.36,97.39,83000000.0
2008-03-21 07:15:00,97.39,97.44,97.36,97.42,82500000.0
2008-03-21 07:20:00,97.42,97.47,97.38,97.4,111300000.0
2008-03-21 07:25:00,97.4,97.44,97.39,97.44,137700000.0
2008-03-21 07:30:00,97.44,97.5,97.43,97.48,42600000.0
2008-03-21 07:35:00,97.48,97.48,97.42,97.45,36000000.0
2008-03-21 07:40:00,97.45,97.45,97.39,97.43,55100000.0
2008-03-21 07:45:00,97.43,97.43,97.38,97.4,48000000.0
2008-03-21 07:50:00,97.4,97.43,97.39,97.42,137300000.0
2008-03-21 07:55:00,97.42,97.45,97.28,97.28,116600000.0
2008-03-21 08:00:00,97.28,97.34,97.26,97.33,91300000.0
2008-03-21 08:05:00,97.33,97.35,97.28,97.33,58700000.0
2008-03-21 08:10:00,97.33,97.35,97.3,97.32,62300000.0
2008-03-21 08:15:00,97.32,97.33,97.3,97.31,75700000.0
2008-03-21 08:20:00,97.32,97.33,97.29,97.3,77400000.0
2008-03-21 08:25:00,97.3,97.3,97.245,97.245,86800000.0
2008-03-21 08:30:00,97.245,97.26,97.165,97.205,103500000.0
2008-03-21 08:35:00,97.205,97.23,97.195,97.22,79900000.0
2008-03-21 08:40:00,97.22,97.265,97.22,97.25,98300000.0
2008-03-21 08:45:00,97.25,97.305,97.24,97.3,75100000.0
2008-03-21 08:50:00,97.3,97.32,97.24,97.24,64200000.0
2008-03-21 08:55:00,97.24,97.31,97.24,97.26,85900000.0
2008-03-21 09:00:00,97.26,97.26,97.24,97.25,84600000.0
2008-03-21 09:05:00,97.25,97.265,97.24,97.24,70200000.0
2008-03-21 09:10:00,97.24,97.28,97.17,97.27,88500000.0
2008-03-21 09:15:00,97.27,97.29,97.25,97.26,149800000.0
2008-03-21 09:20:00,97.26,97.27,97.16,97.2,135800000.0
2008-03-21 09:25:00,97.2,97.23,97.15,97.225,71600000.0
2008-03-21 09:30:00,97.225,97.225,97.135,97.15,75400000.0
2008-03-21 09:35:00,97.15,97.16,97.14,97.15,38200000.0
2008-03-21 09:40:00,97.15,97.16,97.145,97.16,66300000.0
2008-03-21 09:45:00,97.16,97.21,97.16,97.175,51300000.0
2008-03-21 09:50:00,97.17,97.19,97.16,97.17,86100000.0
2008-03-21 09:55:00,97.17,97.24,97.155,97.23,104500000.0
2008-03-21 10:00:00,97.24,97.24,97.17,97.19,105200000.0
2008-03-21 10:05:00,97.19,97.195,97.17,97.19,74400000.0
2008-03-21 10:10:00,97.13,97.265,97.11,97.23,337700000.0
2008-03-21 10:15:00,97.23,97.27,97.205,97.22,101500000.0
2008-03-21 10:20:00,97.22,97.24,97.17,97.195,80800000.0
2008-03-21 10:25:00,97.195,97.215,97.18,97.205,90600000.0
2008-03-21 10:30:00,97.205,97.205,97.18,97.185,52200000.0
2008-03-21 10:35:00,97.185,97.185,97.17,97.185,69800000.0
2008-03-21 10:40:00,97.185,97.2,97.17,97.18,77900000.0
2008-03-21 10:45:00,97.18,97.23,97.16,97.17,93700000.0
2008-03-21 10:50:00,97.17,97.185,97.17,97.175,54000000.0
2008-03-21 10:55:00,97.175,97.19,97.16,97.175,64400000.0
2008-03-21 11:00:00,97.175,97.205,97.165,97.165,78800000.0
2008-03-21 11:05:00,97.165,97.165,97.125,97.13,78500000.0
2008-03-21 11:10:00,97.13,97.15,97.115,97.15,66200000.0
2008-03-21 11:15:00,97.15,97.22,97.13,97.155,90200000.0
2008-03-21 11:20:00,97.155,97.205,97.125,97.19,102300000.0
2008-03-21 11:25:00,97.19,97.195,97.18,97.18,65600000.0
2008-03-21 11:30:00,97.18,97.185,97.16,97.16,87400000.0
2008-03-21 11:35:00,97.16,97.18,97.105,97.11,86400000.0
2008-03-21 11:40:00,97.105,97.115,97.05,97.08,91600000.0
2008-03-21 11:45:00,97.075,97.125,97.075,97.11,66400000.0
2008-03-21 11:50:00,97.11,97.11,97.05,97.055,81800000.0
2008-03-21 11:55:00,97.055,97.125,97.045,97.095,60800000.0
2008-03-21 12:00:00,97.09,97.09,97.025,97.025,50200000.0
2008-03-21 12:05:00,97.025,97.045,97.02,97.04,44000000.0
2008-03-21 12:10:00,97.04,97.06,97.025,97.04,47000000.0
2008-03-21 12:15:00,97.04,97.04,96.975,96.99,71400000.0
2008-03-21 12:20:00,96.99,97.0,96.975,97.0,52600000.0
2008-03-21 12:25:00,97.0,97.01,96.99,97.0,36000000.0
2008-03-21 12:30:00,97.0,97.015,96.965,96.985,70800000.0
2008-03-21 12:35:00,96.985,96.985,96.965,96.965,52800000.0
2008-03-21 12:40:00,96.965,96.985,96.87,96.88,93100000.0
2008-03-21 12:45:00,96.89,96.94,96.87,96.89,95800000.0
2008-03-21 12:50:00,96.88,96.94,96.88,96.905,84000000.0
2008-03-21 12:55:00,96.905,96.955,96.895,96.955,81400000.0
2008-03-21 13:00:00,96.955,96.955,96.865,96.935,53200000.0
2008-03-21 13:05:00,96.935,96.975,96.925,96.955,51600000.0
2008-03-21 13:10:00,96.955,96.995,96.95,96.995,60800000.0
2008-03-21 13:15:00,96.995,96.995,96.95,96.96,42400000.0
2008-03-21 13:20:00,96.96,96.97,96.955,96.96,41400000.0
2008-03-21 13:25:00,96.96,97.0,96.96,96.995,47600000.0
2008-03-21 13:30:00,96.995,97.005,96.965,96.985,46800000.0
2008-03-21 13:35:00,97.14,97.14,96.98,97.025,39200000.0
2008-03-21 13:40:00,97.025,97.025,97.005,97.025,34800000.0
2008-03-21 13:45:00,97.025,97.12,97.01,97.065,61300000.0
2008-03-21 13:50:00,97.065,97.12,97.03,97.095,80100000.0
2008-03-21 13:55:00,97.095,97.15,96.98,97.095,177900000.0
2008-03-21 14:00:00,97.095,97.1,97.02,97.06,74700000.0
2008-03-21 14:05:00,97.065,97.065,97.035,97.04,55600000.0
2008-03-21 14:10:00,97.04,97.135,96.965,97.13,98600000.0
2008-03-21 14:15:00,97.13,97.225,97.04,97.12,236200000.0
2008-03-21 14:20:00,97.12,97.24,97.11,97.185,131600000.0
2008-03-21 14:25:00,97.185,97.225,97.105,97.105,78800000.0
2008-03-21 14:30:00,97.105,97.155,97.105,97.145,95200000.0
2008-03-21 14:35:00,97.145,97.19,97.1,97.185,91200000.0
2008-03-21 14:40:00,97.185,97.19,97.18,97.185,41600000.0
2008-03-21 14:45:00,97.185,97.195,97.17,97.175,49000000.0
2008-03-21 14:50:00,97.175,97.195,97.135,97.155,76000000.0
2008-03-21 14:55:00,97.155,97.165,97.09,97.09,55400000.0
2008-03-21 15:00:00,97.09,97.09,97.04,97.05,46000000.0
2008-03-21 15:05:00,97.05,97.125,97.05,97.09,102500000.0
2008-03-21 15:10:00,97.09,97.135,97.09,97.105,66800000.0
2008-03-21 15:15:00,97.105,97.12,97.095,97.12,50200000.0
2008-03-21 15:20:00,97.12,97.13,97.115,97.13,30600000.0
2008-03-21 15:25:00,97.13,97.17,97.115,97.165,52200000.0
2008-03-21 15:30:00,97.165,97.195,97.16,97.195,66200000.0
2008-03-21 15:35:00,97.195,97.2,97.175,97.175,43200000.0
2008-03-21 15:40:00,97.175,97.205,97.17,97.2,55600000.0
2008-03-21 15:45:00,97.2,97.2,97.14,97.145,71400000.0
2008-03-21 15:50:00,97.145,97.165,97.135,97.155,45600000.0
2008-03-21 15:55:00,97.155,97.155,97.06,97.07,72400000.0
2008-03-21 16:00:00,97.08,97.11,97.055,97.055,86500000.0
2008-03-21 16:05:00,97.055,97.115,97.01,97.095,91000000.0
2008-03-21 16:10:00,97.095,97.14,97.095,97.125,60600000.0
2008-03-21 16:15:00,97.125,97.16,97.12,97.145,61600000.0
2008-03-21 16:20:00,97.145,97.185,97.115,97.155,81400000.0
2008-03-21 16:25:00,97.155,97.155,96.9,96.94,84400000.0
2008-03-21 16:30:00,96.93,97.135,96.93,97.125,24000000.0
2008-03-21 16:35:00,97.0,97.125,96.97,97.11,93600000.0
2008-03-21 16:40:00,97.11,97.11,97.035,97.05,43000000.0
2008-03-21 16:45:00,97.05,97.055,96.975,96.995,72000000.0
2008-03-21 16:50:00,96.995,97.005,96.985,97.005,45200000.0
2008-03-21 16:55:00,97.005,97.06,96.87,96.87,92900000.0
2008-03-21 17:00:00,96.87,97.055,96.79,96.92,391700000.0
2008-03-21 17:05:00,96.92,96.985,96.89,96.89,131000000.0
2008-03-21 17:10:00,96.875,96.93,96.805,96.83,69200000.0
2008-03-21 17:15:00,96.83,96.965,96.83,96.885,81100000.0
2008-03-21 17:20:00,96.885,96.96,96.885,96.955,54000000.0
2008-03-21 17:25:00,96.955,96.96,96.89,96.95,49000000.0
2008-03-21 17:30:00,96.945,96.985,96.94,96.985,68800000.0
2008-03-21 17:35:00,96.985,96.995,96.955,96.99,47200000.0
2008-03-21 17:40:00,96.99,97.07,96.95,97.0,269100000.0
2008-03-21 17:45:00,97.0,97.11,96.99,97.01,133600000.0
2008-03-21 17:50:00,96.99,97.08,96.97,97.035,174800000.0
2008-03-21 17:55:00,97.035,97.075,97.02,97.06,60000000.0
2008-03-21 18:00:00,97.06,97.07,96.91,96.91,112900000.0
2008-03-21 18:05:00,96.98,97.025,96.95,97.02,62700000.0
2008-03-21 18:10:00,97.02,97.02,97.0,97.01,39600000.0
2008-03-21 18:15:00,97.01,97.01,97.0,97.0,30400000.0
2008-03-21 18:20:00,97.0,97.0,96.985,96.99,35200000.0
2008-03-21 18:25:00,96.99,96.995,96.89,96.93,113100000.0
2008-03-21 18:30:00,96.93,96.98,96.93,96.98,49200000.0
2008-03-21 18:35:00,96.98,96.98,96.97,96.975,32800000.0
2008-03-21 18:40:00,96.975,96.985,96.97,96.975,35600000.0
2008-03-21 18:45:00,96.975,97.01,96.965,97.0,45200000.0
2008-03-21 18:50:00,97.0,97.0,96.885,96.89,84600000.0
2008-03-21 18:55:00,96.89,96.96,96.87,96.935,66300000.0
2008-03-21 19:00:00,96.945,96.99,96.9,96.985,105400000.0
2008-03-21 19:05:00,96.985,96.99,96.9,96.9,67200000.0
2008-03-21 19:10:00,96.9,96.92,96.89,96.915,31200000.0
2008-03-21 19:15:00,96.915,97.02,96.915,97.02,72700000.0
2008-03-21 19:20:00,97.04,97.08,96.97,96.995,63200000.0
2008-03-21 19:25:00,96.99,97.06,96.98,96.995,62200000.0
2008-03-21 19:30:00,97.0,97.06,96.98,97.05,50500000.0
2008-03-21 19:35:00,97.05,97.075,97.03,97.075,25800000.0
2008-03-21 19:40:00,97.075,97.08,97.02,97.02,42400000.0
2008-03-21 19:45:00,97.02,97.05,97.015,97.05,24200000.0
2008-03-21 19:50:00,97.05,97.05,96.98,97.03,104400000.0
2008-03-21 19:55:00,97.03,97.04,97.02,97.02,30000000.0
2008-03-21 20:00:00,97.02,97.12,96.94,96.94,18800000.0
2008-03-21 20:05:00,96.94,97.01,96.94,96.985,71800000.0
2008-03-21 20:10:00,96.985,97.0,96.98,97.0,32400000.0
2008-03-21 20:15:00,97.0,97.11,96.985,97.11,77900000.0
2008-03-21 20:20:00,97.11,97.11,97.095,97.11,44000000.0
2008-03-21 20:25:00,97.11,97.16,97.04,97.12,35600000.0
2008-03-21 20:30:00,97.12,97.14,97.07,97.1,49000000.0
2008-03-21 20:35:00,97.1,97.135,97.1,97.135,35400000.0
2008-03-21 20:40:00,97.135,97.135,97.13,97.13,23200000.0
2008-03-21 20:45:00,97.13,97.14,97.13,97.135,35200000.0
2008-03-21 20:50:00,97.135,97.15,97.13,97.13,38400000.0
2008-03-21 20:55:00,97.13,97.14,97.07,97.07,37500000.0
2008-03-21 21:00:00,97.07,97.17,97.07,97.14,462500000.0
2008-03-21 21:05:00,97.13,97.17,97.11,97.17,462500000.0
2008-03-21 21:10:00,97.15,97.16,97.14,97.14,277500000.0
2008-03-21 21:15:00,97.15,97.16,97.13,97.14,277500000.0
2008-03-21 21:20:00,97.17,97.18,97.14,97.16,370000000.0
2008-03-21 21:25:00,97.18,97.19,97.07,97.13,370000000.0
2008-03-21 21:30:00,97.13,97.145,97.06,97.06,166500000.0
2008-03-21 21:35:00,97.06,97.115,97.06,97.1,77200000.0
2008-03-21 21:40:00,97.1,97.26,97.07,97.12,146300000.0
2008-03-21 21:45:00,97.03,97.07,97.03,97.065,318000000.0
2008-03-21 21:50:00,97.055,97.1,96.99,97.045,50000000.0
2008-03-21 21:55:00,97.045,97.06,97.04,97.06,28800000.0
2008-03-21 22:00:00,97.06,97.16,97.045,97.12,53200000.0
2008-03-21 22:05:00,97.12,97.12,97.12,97.12,14400000.0
2008-03-21 22:10:00,97.1,97.1,97.1,97.1,10400000.0
2008-03-21 22:15:00,97.1,97.1,97.1,97.1,6400000.0
2008-03-21 22:20:00,97.14,97.16,97.1,97.13,23000000.0
2008-03-21 22:25:00,97.16,97.16,97.16,97.16,1400000.0
2008-03-21 22:30:00,97.17,97.29,97.14,97.14,2400000.0
2008-03-21 22:35:00,97.28,97.28,97.28,97.28,8100000.0
2008-03-21 22:40:00,97.18,97.18,97.175,97.175,40900000.0
2008-03-21 22:50:00,97.22,97.22,97.19,97.19,178200000.0
2008-03-24 00:00:00,96.96,96.97,96.96,96.97,14400000.0
2008-03-24 00:05:00,96.96,96.97,96.8,96.81,375900000.0
2008-03-24 00:10:00,96.81,97.06,96.81,97.04,316200000.0
2008-03-24 00:15:00,97.03,97.03,96.88,96.88,1036700000.0
2008-03-24 00:20:00,96.88,97.02,96.88,96.92,746100000.0
2008-03-24 00:25:00,96.92,97.05,96.895,96.97,622400000.0
2008-03-24 00:30:00,96.97,97.0,96.92,96.96,1185200000.0
2008-03-24 00:35:00,96.96,96.96,96.92,96.94,588400000.0
2008-03-24 00:40:00,96.94,97.0,96.92,97.0,141600000.0
2008-03-24 00:45:00,97.0,97.05,96.97,97.01,268000000.0
2008-03-24 00:50:00,97.01,97.02,96.96,96.96,101400000.0
2008-03-24 00:55:00,96.96,96.98,96.93,96.98,144100000.0
2008-03-24 01:00:00,96.98,96.98,96.94,96.94,278400000.0
2008-03-24 01:05:00,96.94,97.005,96.94,96.985,226600000.0
2008-03-24 01:10:00,96.985,97.04,96.985,97.01,1139100000.0
2008-03-24 01:15:00,97.01,97.01,96.97,97.0,987700000.0
2008-03-24 01:20:00,97.0,97.01,96.98,96.98,971400000.0
2008-03-24 01:25:00,96.98,97.03,96.98,97.01,1148700000.0
2008-03-24 01:30:00,97.02,97.05,97.02,97.03,532800000.0
2008-03-24 01:35:00,97.03,97.04,96.99,97.02,947100000.0
2008-03-24 01:40:00,97.02,97.04,96.99,97.03,811000000.0
2008-03-24 01:45:00,97.03,97.04,96.95,97.02,490300000.0
2008-03-24 01:50:00,97.02,97.06,96.99,96.99,503000000.0
2008-03-24 01:55:00,96.99,97.06,96.98,97.06,1436100000.0
2008-03-24 02:00:00,97.06,97.1,97.04,97.08,1527600000.0
2008-03-24 02:05:00,97.08,97.1,97.07,97.08,1443300000.0
2008-03-24 02:10:00,97.08,97.16,97.07,97.15,662600000.0
2008-03-24 02:15:00,97.15,97.18,97.15,97.18,88300000.0
2008-03-24 02:20:00,97.18,97.18,97.16,97.16,43600000.0
2008-03-24 02:25:00,97.16,97.18,97.13,97.17,672600000.0
2008-03-24 02:30:00,97.17,97.22,97.16,97.22,2003900000.0
2008-03-24 02:35:00,97.22,97.29,97.21,97.22,679600000.0
2008-03-24 02:40:00,97.215,97.24,97.2,97.23,129200000.0
2008-03-24 02:45:00,97.23,97.24,97.22,97.24,106700000.0
2008-03-24 02:50:00,97.24,97.24,97.16,97.16,73400000.0
2008-03-24 02:55:00,97.16,97.18,97.1,97.155,124300000.0
2008-03-24 03:00:00,97.155,97.18,97.12,97.17,160900000.0
2008-03-24 03:05:00,97.16,97.23,97.15,97.19,234600000.0
2008-03-24 03:10:00,97.19,97.2,97.16,97.16,330100000.0
2008-03-24 03:15:00,97.16,97.17,97.14,97.16,88500000.0
2008-03-24 03:20:00,97.16,97.16,97.08,97.09,147900000.0
2008-03-24 03:25:00,97.09,97.095,97.04,97.08,160000000.0
2008-03-24 03:30:00,97.08,97.1,97.03,97.08,187500000.0
2008-03-24 03:35:00,97.08,97.105,97.05,97.05,74800000.0
2008-03-24 03:40:00,97.05,97.08,97.0,97.0,148100000.0
2008-03-24 03:45:00,97.0,97.02,96.97,97.02,102500000.0
2008-03-24 03:50:00,97.02,97.055,97.02,97.03,179500000.0
2008-03-24 03:55:00,97.03,97.155,97.03,97.12,261400000.0
2008-03-24 04:00:00,97.12,97.15,97.08,97.13,80900000.0
2008-03-24 04:05:00,97.13,97.14,97.1,97.11,43600000.0
2008-03-24 04:10:00,97.11,97.14,97.06,97.07,68700000.0
2008-03-24 04:15:00,97.07,97.15,97.045,97.08,431900000.0
2008-03-24 04:20:00,97.08,97.105,97.04,97.06,495300000.0
2008-03-24 04:25:00,97.06,97.08,97.055,97.06,404600000.0
2008-03-24 04:30:00,97.06,97.075,97.04,97.075,310500000.0
2008-03-24 04:35:00,97.075,97.105,97.075,97.08,738300000.0
2008-03-24 04:40:00,97.08,97.085,97.055,97.075,966000000.0
2008-03-24 04:45:00,97.075,97.08,97.06,97.08,324800000.0
2008-03-24 04:50:00,97.08,97.08,97.05,97.05,236000000.0
2008-03-24 04:55:00,97.05,97.05,97.015,97.02,170300000.0
2008-03-24 05:00:00,97.02,97.08,97.015,97.07,320900000.0
2008-03-24 05:05:00,97.07,97.095,97.06,97.08,127200000.0
2008-03-24 05:10:00,97.08,97.09,97.05,97.06,182700000.0
2008-03-24 05:15:00,97.06,97.06,96.955,96.955,345300000.0
2008-03-24 05:20:00,96.955,97.0,96.935,96.94,660300000.0
2008-03-24 05:25:00,96.94,96.955,96.85,96.895,1081700000.0
2008-03-24 05:30:00,96.895,96.915,96.805,96.815,478100000.0
2008-03-24 05:35:00,96.815,96.855,96.795,96.835,365800000.0
2008-03-24 05:40:00,96.835,96.935,96.805,96.935,576500000.0
2008-03-24 05:45:00,96.935,97.055,96.93,96.985,954700000.0
2008-03-24 05:50:00,96.985,97.05,96.95,96.95,514700000.0
2008-03-24 05:55:00,96.95,96.98,96.92,96.97,60400000.0
2008-03-24 06:00:00,96.97,96.97,96.895,96.935,324200000.0
2008-03-24 06:05:00,96.935,96.99,96.93,96.98,307600000.0
2008-03-24 06:10:00,96.98,97.0,96.95,96.95,59200000.0
2008-03-24 06:15:00,96.95,96.95,96.86,96.87,80600000.0
2008-03-24 06:20:00,96.87,96.91,96.82,96.91,134900000.0
2008-03-24 06:25:00,96.91,96.95,96.88,96.92,64100000.0
2008-03-24 06:30:00,96.92,96.99,96.92,96.93,131700000.0
2008-03-24 06:35:00,96.93,96.97,96.92,96.93,68600000.0
2008-03-24 06:40:00,96.93,97.04,96.92,97.01,195300000.0
2008-03-24 06:45:00,97.01,97.07,96.99,97.02,76800000.0
2008-03-24 06:50:00,97.02,97.04,96.96,96.96,81000000.0
2008-03-24 06:55:00,96.96,96.98,96.96,96.97,46300000.0
2008-03-24 07:00:00,96.97,96.97,96.93,96.95,67200000.0
2008-03-24 07:05:00,96.95,96.96,96.94,96.95,59500000.0
2008-03-24 07:10:00,96.95,96.97,96.95,96.96,40800000.0
2008-03-24 07:15:00,96.96,96.99,96.96,96.98,50400000.0
2008-03-24 07:20:00,96.98,96.98,96.94,96.94,38000000.0
2008-03-24 07:25:00,96.94,96.94,96.87,96.87,37300000.0
2008-03-24 07:30:00,96.87,96.94,96.87,96.94,49500000.0
2008-03-24 07:35:00,96.94,96.94,96.88,96.9,56900000.0
2008-03-24 07:40:00,96.9,96.92,96.86,96.89,67100000.0
2008-03-24 07:45:00,96.89,96.89,96.86,96.87,44200000.0
2008-03-24 07:50:00,96.87,96.87,96.82,96.87,92300000.0
2008-03-24 07:55:00,96.87,96.91,96.83,96.86,59100000.0
2008-03-24 08:00:00,96.86,96.91,96.86,96.89,179800000.0
2008-03-24 08:05:00,96.89,96.915,96.88,96.88,67700000.0
2008-03-24 08:10:00,96.88,96.93,96.88,96.93,65500000.0
2008-03-24 08:15:00,96.93,96.955,96.89,96.95,201100000.0
2008-03-24 08:20:00,96.95,96.96,96.91,96.93,364700000.0
2008-03-24 08:25:00,96.93,96.985,96.92,96.935,318800000.0
2008-03-24 08:30:00,96.95,97.01,96.935,97.0,109200000.0
2008-03-24 08:35:00,97.0,97.06,96.985,96.985,58600000.0
2008-03-24 08:40:00,96.985,97.04,96.96,97.03,118200000.0
2008-03-24 08:45:00,97.03,97.05,97.005,97.005,40800000.0
2008-03-24 08:50:00,97.005,97.02,96.98,96.98,48800000.0
2008-03-24 08:55:00,96.98,96.99,96.95,96.99,73800000.0
2008-03-24 09:00:00,96.99,97.01,96.93,96.93,161000000.0
2008-03-24 09:05:00,96.93,96.97,96.915,96.95,102800000.0
2008-03-24 09:10:00,96.95,97.0,96.94,96.95,145800000.0
2008-03-24 09:15:00,96.95,96.98,96.95,96.95,56100000.0
2008-03-24 09:20:00,96.95,96.96,96.94,96.95,42600000.0
2008-03-24 09:25:00,96.95,96.95,96.885,96.89,115000000.0
2008-03-24 09:30:00,96.89,96.89,96.85,96.885,145200000.0
2008-03-24 09:35:00,96.89,97.02,96.875,96.985,171200000.0
2008-03-24 09:40:00,96.985,97.0,96.97,96.995,86800000.0
2008-03-24 09:45:00,96.995,96.995,96.94,96.97,117200000.0
2008-03-24 09:50:00,96.97,97.03,96.965,97.03,68400000.0
2008-03-24 09:55:00,97.025,97.11,97.02,97.1,173400000.0
2008-03-24 10:00:00,97.1,97.11,97.005,97.015,215500000.0
2008-03-24 10:05:00,97.015,97.055,97.005,97.04,115200000.0
2008-03-24 10:10:00,97.04,97.075,97.03,97.065,73900000.0
2008-03-24 10:15:00,97.065,97.09,97.055,97.07,137700000.0
2008-03-24 10:20:00,97.07,97.13,97.06,97.12,71000000.0
2008-03-24 10:25:00,97.12,97.145,97.115,97.14,82200000.0
2008-03-24 10:30:00,97.14,97.23,97.125,97.125,123300000.0
2008-03-24 10:35:00,97.125,97.155,97.1,97.125,165800000.0
2008-03-24 10:40:00,97.125,97.215,97.12,97.205,165500000.0
2008-03-24 10:45:00,97.195,97.23,97.135,97.145,259700000.0
2008-03-24 10:50:00,97.145,97.185,97.135,97.17,165600000.0
2008-03-24 10:55:00,97.17,97.2,97.135,97.135,128400000.0
2008-03-24 11:00:00,97.135,97.19,97.12,97.185,129300000.0
2008-03-24 11:05:00,97.185,97.255,97.185,97.25,140400000.0
2008-03-24 11:10:00,97.25,97.315,97.23,97.285,146900000.0
2008-03-24 11:15:00,97.285,97.355,97.275,97.355,119500000.0
2008-03-24 11:20:00,97.355,97.38,97.295,97.295,138500000.0
2008-03-24 11:25:00,97.3,97.38,97.3,97.38,107400000.0
2008-03-24 11:30:00,97.38,97.38,97.335,97.345,109900000.0
2008-03-24 11:35:00,97.35,97.36,97.335,97.355,112400000.0
2008-03-24 11:40:00,97.355,97.375,97.355,97.365,64800000.0
2008-03-24 11:45:00,97.365,97.375,97.345,97.355,130800000.0
2008-03-24 11:50:00,97.355,97.51,97.355,97.495,224400000.0
2008-03-24 11:55:00,97.495,97.505,97.46,97.465,113800000.0
2008-03-24 12:00:00,97.465,97.47,97.435,97.47,139700000.0
2008-03-24 12:05:00,97.47,97.48,97.43,97.44,317000000.0
2008-03-24 12:10:00,97.44,97.45,97.33,97.33,596900000.0
2008-03-24 12:15:00,97.33,97.35,97.285,97.295,496000000.0
2008-03-24 12:20:00,97.295,97.37,97.285,97.335,632200000.0
2008-03-24 12:25:00,97.335,97.345,97.295,97.295,292200000.0
2008-03-24 12:30:00,97.295,97.35,97.29,97.33,207100000.0
2008-03-24 12:35:00,97.33,97.365,97.325,97.36,134300000.0
2008-03-24 12:40:00,97.36,97.385,97.35,97.385,119700000.0
2008-03-24 12:45:00,97.38,97.41,97.375,97.385,192900000.0
2008-03-24 12:50:00,97.38,97.385,97.35,97.35,63900000.0
2008-03-24 12:55:00,97.35,97.35,97.16,97.165,380300000.0
2008-03-24 13:00:00,97.165,97.215,97.14,97.14,266900000.0
2008-03-24 13:05:00,97.14,97.185,97.125,97.165,222600000.0
2008-03-24 13:10:00,97.165,97.205,97.16,97.175,178300000.0
2008-03-24 13:15:00,97.175,97.31,97.175,97.295,519900000.0
2008-03-24 13:20:00,97.295,97.33,97.25,97.25,293000000.0
2008-03-24 13:25:00,97.25,97.265,97.205,97.205,514200000.0
2008-03-24 13:30:00,97.205,97.265,97.195,97.265,257100000.0
2008-03-24 13:35:00,97.265,97.28,97.25,97.265,734500000.0
2008-03-24 13:40:00,97.265,97.305,97.245,97.28,606100000.0
2008-03-24 13:45:00,97.29,97.43,97.28,97.35,175300000.0
2008-03-24 13:50:00,97.35,97.355,97.28,97.35,140300000.0
2008-03-24 13:55:00,97.35,97.36,97.28,97.36,149700000.0
2008-03-24 14:00:00,97.36,97.36,97.23,97.24,289300000.0
2008-03-24 14:05:00,97.24,97.24,97.02,97.08,249700000.0
2008-03-24 14:10:00,97.08,97.16,97.06,97.14,165800000.0
2008-03-24 14:15:00,97.14,97.15,97.01,97.08,328500000.0
2008-03-24 14:20:00,97.08,97.11,97.04,97.06,192100000.0
2008-03-24 14:25:00,97.06,97.13,97.06,97.13,229000000.0
2008-03-24 14:30:00,97.13,97.13,97.05,97.11,218900000.0
2008-03-24 14:35:00,97.11,97.14,97.08,97.08,275000000.0
2008-03-24 14:40:00,97.08,97.12,97.05,97.1,257500000.0
2008-03-24 14:45:00,97.1,97.21,97.08,97.21,201400000.0
2008-03-24 14:50:00,97.21,97.35,97.21,97.3,290600000.0
2008-03-24 14:55:00,97.3,97.315,97.15,97.27,231200000.0
2008-03-24 15:00:00,97.27,97.32,97.27,97.27,158000000.0
2008-03-24 15:05:00,97.27,97.39,97.27,97.38,262000000.0
2008-03-24 15:10:00,97.38,97.39,97.34,97.36,218700000.0
2008-03-24 15:15:00,97.36,97.36,97.25,97.28,267800000.0
2008-03-24 15:20:00,97.28,97.31,97.25,97.29,346400000.0
2008-03-24 15:25:00,97.29,97.345,97.27,97.33,339600000.0
2008-03-24 15:30:00,97.33,97.37,97.28,97.355,289500000.0
2008-03-24 15:35:00,97.345,97.75,97.34,97.74,414200000.0
2008-03-24 15:40:00,97.73,97.82,97.72,97.74,643200000.0
2008-03-24 15:45:00,97.74,97.78,97.68,97.71,309800000.0
2008-03-24 15:50:00,97.71,97.825,97.71,97.79,473400000.0
2008-03-24 15:55:00,97.8,97.83,97.625,97.635,789200000.0
2008-03-24 16:00:00,97.635,98.09,97.635,98.08,759500000.0
2008-03-24 16:05:00,98.07,98.25,98.07,98.2,499800000.0
2008-03-24 16:10:00,98.2,98.49,98.2,98.49,601700000.0
2008-03-24 16:15:00,98.485,98.51,98.4,98.51,565200000.0
2008-03-24 16:20:00,98.52,98.76,98.52,98.73,474900000.0
2008-03-24 16:25:00,98.73,98.98,98.73,98.88,500200000.0
2008-03-24 16:30:00,98.88,98.96,98.865,98.88,580300000.0
2008-03-24 16:35:00,98.88,98.95,98.78,98.81,581300000.0
2008-03-24 16:40:00,98.81,99.0,98.775,98.915,615500000.0
2008-03-24 16:45:00,98.915,98.935,98.83,98.86,537600000.0
2008-03-24 16:50:00,98.86,98.89,98.71,98.73,489800000.0
2008-03-24 16:55:00,98.73,98.84,98.72,98.81,404300000.0
2008-03-24 17:00:00,98.81,98.9,98.765,98.845,417800000.0
2008-03-24 17:05:00,98.845,98.86,98.69,98.69,461200000.0
2008-03-24 17:10:00,98.69,98.74,98.61,98.655,576300000.0
2008-03-24 17:15:00,98.655,98.71,98.53,98.575,559200000.0
2008-03-24 17:20:00,98.575,98.645,98.575,98.64,353100000.0
2008-03-24 17:25:00,98.645,98.67,98.57,98.595,392700000.0
2008-03-24 17:30:00,98.595,98.66,98.57,98.57,360200000.0
2008-03-24 17:35:00,98.57,98.67,98.55,98.665,353400000.0
2008-03-24 17:40:00,98.66,98.765,98.66,98.72,494200000.0
2008-03-24 17:45:00,98.72,98.805,98.695,98.71,402100000.0
2008-03-24 17:50:00,98.71,98.735,98.63,98.72,379200000.0
2008-03-24 17:55:00,98.72,98.8,98.67,98.755,432400000.0
2008-03-24 18:00:00,98.755,98.815,98.72,98.73,511600000.0
2008-03-24 18:05:00,98.725,98.76,98.68,98.74,415000000.0
2008-03-24 18:10:00,98.74,98.765,98.67,98.675,351200000.0
2008-03-24 18:15:00,98.675,98.82,98.665,98.8,338500000.0
2008-03-24 18:20:00,98.8,98.825,98.765,98.825,185600000.0
2008-03-24 18:25:00,98.825,98.88,98.76,98.86,339000000.0
2008-03-24 18:30:00,98.86,98.87,98.82,98.84,158900000.0
2008-03-24 18:35:00,98.84,98.85,98.8,98.81,168000000.0
2008-03-24 18:40:00,98.81,98.875,98.81,98.835,297100000.0
2008-03-24 18:45:00,98.835,98.89,98.83,98.87,280500000.0
2008-03-24 18:50:00,98.87,98.94,98.87,98.92,196300000.0
2008-03-24 18:55:00,98.905,98.94,98.86,98.9,307400000.0
2008-03-24 19:00:00,98.9,98.93,98.88,98.93,171600000.0
2008-03-24 19:05:00,98.93,98.95,98.89,98.9,215700000.0
2008-03-24 19:10:00,98.9,98.955,98.9,98.94,215600000.0
2008-03-24 19:15:00,98.94,99.0,98.93,98.98,216100000.0
2008-03-24 19:20:00,98.98,99.035,98.97,99.035,220200000.0
2008-03-24 19:25:00,99.035,99.035,98.905,98.92,287500000.0
2008-03-24 19:30:00,98.92,98.98,98.9,98.92,307400000.0
2008-03-24 19:35:00,98.92,98.93,98.87,98.87,243000000.0
2008-03-24 19:40:00,98.87,98.91,98.85,98.91,280900000.0
2008-03-24 19:45:00,98.91,98.96,98.9,98.95,253300000.0
2008-03-24 19:50:00,98.95,99.055,98.95,99.01,399600000.0
2008-03-24 19:55:00,99.01,99.09,98.995,99.06,408200000.0
2008-03-24 20:00:00,99.06,99.06,98.96,98.96,215700000.0
2008-03-24 20:05:00,98.95,98.955,98.91,98.91,188500000.0
2008-03-24 20:10:00,98.91,98.91,98.8,98.81,188000000.0
2008-03-24 20:15:00,98.81,98.84,98.76,98.84,169400000.0
2008-03-24 20:20:00,98.84,98.85,98.75,98.76,160200000.0
2008-03-24 20:25:00,98.76,98.85,98.76,98.81,297700000.0
2008-03-24 20:30:00,98.81,98.81,98.76,98.8,155500000.0
2008-03-24 20:35:00,98.8,98.8,98.705,98.78,226700000.0
2008-03-24 20:40:00,98.78,98.82,98.77,98.81,164900000.0
2008-03-24 20:45:00,98.815,98.87,98.815,98.83,229900000.0
2008-03-24 20:50:00,98.83,98.91,98.8,98.91,207400000.0
2008-03-24 20:55:00,98.91,98.98,98.83,98.965,357500000.0
2008-03-24 21:00:00,98.965,99.07,98.965,99.05,326200000.0
2008-03-24 21:05:00,99.05,99.08,99.01,99.05,243000000.0
2008-03-24 21:10:00,99.05,99.06,98.99,99.02,131800000.0
2008-03-24 21:15:00,99.02,99.16,99.02,99.12,208600000.0
2008-03-24 21:20:00,99.12,99.16,99.07,99.15,162000000.0
2008-03-24 21:25:00,99.15,99.16,99.09,99.11,150400000.0
2008-03-24 21:30:00,99.11,99.13,99.08,99.09,170200000.0
2008-03-24 21:35:00,99.09,99.12,99.06,99.06,181200000.0
2008-03-24 21:40:00,99.06,99.07,98.99,98.99,146500000.0
2008-03-24 21:45:00,98.99,99.0,98.93,98.95,159500000.0
2008-03-24 21:50:00,98.95,99.03,98.93,99.0,192800000.0
2008-03-24 21:55:00,99.0,99.03,98.96,99.01,113800000.0
2008-03-24 22:00:00,99.01,99.02,98.96,98.96,117500000.0
2008-03-24 22:05:00,98.96,98.98,98.93,98.93,119900000.0
2008-03-24 22:10:00,98.93,98.96,98.89,98.89,114500000.0
2008-03-24 22:15:00,98.89,98.995,98.87,98.99,125300000.0
2008-03-24 22:20:00,98.99,98.99,98.895,98.97,198800000.0
2008-03-24 22:25:00,98.97,99.02,98.935,99.02,163600000.0
2008-03-24 22:30:00,99.02,99.06,98.985,99.06,92300000.0
2008-03-24 22:35:00,99.06,99.06,99.01,99.04,105600000.0
2008-03-24 22:40:00,99.04,99.05,99.01,99.035,98800000.0
2008-03-24 22:45:00,99.035,99.045,98.99,99.02,145000000.0
2008-03-24 22:50:00,99.02,99.075,98.99,99.055,97800000.0
2008-03-24 22:55:00,99.055,99.055,99.04,99.04,82800000.0
2008-03-24 23:00:00,99.04,99.04,98.82,98.82,125800000.0
2008-03-24 23:05:00,98.81,98.83,98.75,98.75,73200000.0
2008-03-24 23:10:00,98.77,98.93,98.75,98.925,91500000.0
2008-03-24 23:15:00,98.925,98.94,98.905,98.92,59600000.0
2008-03-24 23:20:00,98.92,98.96,98.9,98.95,52600000.0
2008-03-24 23:25:00,98.95,99.0,98.95,98.99,49800000.0
2008-03-24 23:30:00,98.99,98.99,98.92,98.95,59400000.0
2008-03-24 23:35:00,98.94,98.97,98.91,98.96,93900000.0
2008-03-24 23:40:00,98.96,99.0,98.89,98.93,113200000.0
2008-03-24 23:45:00,98.91,98.92,98.89,98.9,67100000.0
2008-03-24 23:50:00,98.9,98.92,98.8,98.82,118100000.0
2008-03-24 23:55:00,98.82,98.88,98.8,98.88,191300000.0
2008-03-25 00:00:00,98.88,98.91,98.81,98.82,840600000.0
2008-03-25 00:05:00,98.82,98.84,98.7,98.71,458500000.0
2008-03-25 00:10:00,98.71,98.81,98.71,98.785,894000000.0
2008-03-25 00:15:00,98.785,98.9,98.77,98.84,1459500000.0
2008-03-25 00:20:00,98.84,98.86,98.81,98.86,721800000.0
2008-03-25 00:25:00,98.86,98.88,98.83,98.88,147800000.0
2008-03-25 00:30:00,98.88,98.94,98.86,98.92,126700000.0
2008-03-25 00:35:00,98.92,98.98,98.92,98.98,160500000.0
2008-03-25 00:40:00,98.98,99.0,98.93,98.95,112600000.0
2008-03-25 00:45:00,98.95,98.98,98.83,98.85,371200000.0
2008-03-25 00:50:00,98.85,98.92,98.82,98.84,1250100000.0
2008-03-25 00:55:00,98.84,98.85,98.75,98.76,673600000.0
2008-03-25 01:00:00,98.77,98.8,98.73,98.8,783400000.0
2008-03-25 01:05:00,98.8,98.8,98.72,98.75,481300000.0
2008-03-25 01:10:00,98.75,98.86,98.73,98.82,423200000.0
2008-03-25 01:15:00,98.82,98.88,98.81,98.88,293300000.0
2008-03-25 01:20:00,98.88,98.91,98.81,98.83,803500000.0
2008-03-25 01:25:00,98.83,98.84,98.82,98.82,567100000.0
2008-03-25 01:30:00,98.83,98.89,98.81,98.86,429000000.0
2008-03-25 01:35:00,98.86,98.87,98.81,98.81,490200000.0
2008-03-25 01:40:00,98.81,98.89,98.81,98.88,462700000.0
2008-03-25 01:45:00,98.88,98.88,98.83,98.86,363400000.0
2008-03-25 01:50:00,98.85,98.88,98.83,98.88,423800000.0
2008-03-25 01:55:00,98.88,98.9,98.82,98.89,743300000.0
2008-03-25 02:00:00,98.89,98.9,98.75,98.8,977700000.0
2008-03-25 02:05:00,98.8,98.84,98.78,98.83,628800000.0
2008-03-25 02:10:00,98.83,98.87,98.81,98.86,389300000.0
2008-03-25 02:15:00,98.86,98.91,98.85,98.89,407500000.0
2008-03-25 02:20:00,98.89,98.97,98.88,98.94,420600000.0
2008-03-25 02:25:00,98.94,98.98,98.92,98.97,292200000.0
2008-03-25 02:30:00,98.97,99.01,98.91,98.91,212200000.0
2008-03-25 02:35:00,98.91,98.92,98.79,98.87,598000000.0
2008-03-25 02:40:00,98.86,98.86,98.8,98.85,533100000.0
2008-03-25 02:45:00,98.85,98.86,98.83,98.85,434000000.0
2008-03-25 02:50:00,98.85,98.94,98.82,98.85,466000000.0
2008-03-25 02:55:00,98.85,98.9,98.82,98.87,470800000.0
2008-03-25 03:00:00,98.87,98.96,98.86,98.93,698600000.0
2008-03-25 03:05:00,98.93,98.98,98.92,98.98,218600000.0
2008-03-25 03:10:00,99.0,99.0,98.88,98.92,430900000.0
2008-03-25 03:15:00,98.92,99.02,98.91,99.02,521800000.0
2008-03-25 03:20:00,99.02,99.03,98.98,99.025,370400000.0
2008-03-25 03:25:00,99.025,99.15,99.02,99.13,990500000.0
2008-03-25 03:30:00,99.13,99.17,99.07,99.11,601900000.0
2008-03-25 03:35:00,99.11,99.12,99.03,99.03,305400000.0
2008-03-25 03:40:00,99.03,99.06,98.98,99.02,637500000.0
2008-03-25 03:45:00,99.02,99.1,99.0,99.1,651500000.0
2008-03-25 03:50:00,99.1,99.1,99.02,99.06,203800000.0
2008-03-25 03:55:00,99.06,99.06,98.92,99.015,2659800000.0
2008-03-25 04:00:00,99.01,99.05,98.95,99.02,2304900000.0
2008-03-25 04:05:00,99.02,99.045,98.99,99.025,1034600000.0
2008-03-25 04:10:00,99.025,99.07,99.01,99.05,481700000.0
2008-03-25 04:15:00,99.05,99.065,99.015,99.045,1130400000.0
2008-03-25 04:20:00,99.045,99.065,98.975,99.04,703300000.0
2008-03-25 04:25:00,99.04,99.085,98.945,98.955,1643500000.0
2008-03-25 04:30:00,98.955,98.995,98.745,98.885,766700000.0
2008-03-25 04:35:00,98.885,98.945,98.845,98.915,345400000.0
2008-03-25 04:40:00,98.915,98.99,98.915,98.98,300000000.0
2008-03-25 04:45:00,98.98,99.0,98.93,98.97,266100000.0
2008-03-25 04:50:00,98.97,98.97,98.8,98.83,180000000.0
2008-03-25 04:55:00,98.83,98.85,98.735,98.81,504400000.0
2008-03-25 05:00:00,98.81,98.88,98.805,98.83,871000000.0
2008-03-25 05:05:00,98.83,98.955,98.83,98.9,167900000.0
2008-03-25 05:10:00,98.9,98.91,98.845,98.845,308600000.0
2008-03-25 05:15:00,98.845,98.855,98.655,98.655,1027700000.0
2008-03-25 05:20:00,98.645,98.655,98.555,98.63,561300000.0
2008-03-25 05:25:00,98.63,98.765,98.625,98.725,506200000.0
2008-03-25 05:30:00,98.725,98.725,98.67,98.72,379100000.0
2008-03-25 05:35:00,98.72,98.755,98.7,98.725,309200000.0
2008-03-25 05:40:00,98.725,98.835,98.72,98.83,376000000.0
2008-03-25 05:45:00,98.83,98.855,98.8,98.815,279300000.0
2008-03-25 05:50:00,98.815,98.84,98.735,98.735,267400000.0
2008-03-25 05:55:00,98.735,98.765,98.695,98.715,483900000.0
2008-03-25 06:00:00,98.715,98.755,98.675,98.73,450400000.0
2008-03-25 06:05:00,98.73,98.86,98.725,98.725,2069000000.0
2008-03-25 06:10:00,98.725,98.725,98.61,98.64,701200000.0
2008-03-25 06:15:00,98.64,98.64,98.42,98.62,294400000.0
2008-03-25 06:20:00,98.62,98.68,98.57,98.65,199900000.0
2008-03-25 06:25:00,98.65,98.7,98.59,98.6,218000000.0
2008-03-25 06:30:00,98.6,98.65,98.56,98.63,181500000.0
2008-03-25 06:35:00,98.63,98.67,98.61,98.63,96300000.0
2008-03-25 06:40:00,98.63,98.69,98.59,98.66,131200000.0
2008-03-25 06:45:00,98.66,98.71,98.63,98.7,129800000.0
2008-03-25 06:50:00,98.7,98.74,98.7,98.73,146800000.0
2008-03-25 06:55:00,98.73,98.82,98.72,98.76,146400000.0
2008-03-25 07:00:00,98.76,98.81,98.73,98.74,127600000.0
2008-03-25 07:05:00,98.74,98.76,98.695,98.72,255500000.0
2008-03-25 07:10:00,98.72,98.755,98.59,98.61,500200000.0
2008-03-25 07:15:00,98.61,98.64,98.51,98.54,161400000.0
2008-03-25 07:20:00,98.54,98.645,98.54,98.635,252400000.0
2008-03-25 07:25:00,98.635,98.685,98.635,98.665,633100000.0
2008-03-25 07:30:00,98.665,98.675,98.59,98.605,859300000.0
2008-03-25 07:35:00,98.605,98.635,98.56,98.605,543900000.0
2008-03-25 07:40:00,98.605,98.645,98.555,98.59,524700000.0
2008-03-25 07:45:00,98.59,98.68,98.57,98.67,248000000.0
2008-03-25 07:50:00,98.67,98.7,98.63,98.68,113600000.0
2008-03-25 07:55:00,98.66,98.67,98.615,98.64,104600000.0
2008-03-25 08:00:00,98.64,98.67,98.585,98.64,185900000.0
2008-03-25 08:05:00,98.64,98.665,98.605,98.645,549200000.0
2008-03-25 08:10:00,98.645,98.655,98.59,98.6,517800000.0
2008-03-25 08:15:00,98.6,98.635,98.58,98.6,372900000.0
2008-03-25 08:20:00,98.6,98.64,98.55,98.575,374100000.0
2008-03-25 08:25:00,98.575,98.64,98.575,98.615,158900000.0
2008-03-25 08:30:00,98.615,98.825,98.615,98.78,200600000.0
2008-03-25 08:35:00,98.78,98.8,98.765,98.785,132400000.0
2008-03-25 08:40:00,98.785,98.825,98.765,98.775,138600000.0
2008-03-25 08:45:00,98.775,98.805,98.75,98.75,128800000.0
2008-03-25 08:50:00,98.75,98.845,98.75,98.84,120800000.0
2008-03-25 08:55:00,98.84,98.985,98.84,98.96,267300000.0
2008-03-25 09:00:00,98.96,99.04,98.91,99.03,296000000.0
2008-03-25 09:05:00,99.03,99.13,99.025,99.085,425900000.0
2008-03-25 09:10:00,99.085,99.1,99.04,99.045,157700000.0
2008-03-25 09:15:00,99.045,99.065,99.0,99.065,427300000.0
2008-03-25 09:20:00,99.065,99.075,98.935,98.935,256600000.0
2008-03-25 09:25:00,98.935,99.025,98.865,98.92,285700000.0
2008-03-25 09:30:00,98.92,98.93,98.76,98.79,193800000.0
2008-03-25 09:35:00,98.79,98.835,98.72,98.815,340200000.0
2008-03-25 09:40:00,98.82,98.91,98.82,98.89,250700000.0
2008-03-25 09:45:00,98.895,99.065,98.895,99.06,245700000.0
2008-03-25 09:50:00,99.06,99.09,98.995,99.07,399900000.0
2008-03-25 09:55:00,99.07,99.235,99.07,99.185,469700000.0
2008-03-25 10:00:00,99.185,99.23,99.075,99.1,466400000.0
2008-03-25 10:05:00,99.1,99.115,99.05,99.105,267500000.0
2008-03-25 10:10:00,99.105,99.195,99.085,99.16,258200000.0
2008-03-25 10:15:00,99.16,99.18,99.04,99.14,496100000.0
2008-03-25 10:20:00,99.14,99.26,99.13,99.23,317900000.0
2008-03-25 10:25:00,99.23,99.35,99.23,99.32,260700000.0
2008-03-25 10:30:00,99.32,99.33,99.26,99.26,367100000.0
2008-03-25 10:35:00,99.26,99.28,98.955,98.98,346500000.0
2008-03-25 10:40:00,98.98,99.065,98.955,99.06,341600000.0
2008-03-25 10:45:00,99.06,99.065,98.925,99.01,371300000.0
2008-03-25 10:50:00,99.01,99.02,98.915,98.945,326000000.0
2008-03-25 10:55:00,98.945,99.045,98.915,98.97,360500000.0
2008-03-25 11:00:00,98.97,99.03,98.92,98.945,259200000.0
2008-03-25 11:05:00,98.945,98.99,98.925,98.97,259700000.0
2008-03-25 11:10:00,98.97,98.98,98.935,98.98,248000000.0
2008-03-25 11:15:00,98.98,99.13,98.97,99.08,268300000.0
2008-03-25 11:20:00,99.09,99.185,99.07,99.11,294900000.0
2008-03-25 11:25:00,99.11,99.15,99.1,99.1,184100000.0
2008-03-25 11:30:00,99.1,99.18,99.06,99.16,158600000.0
2008-03-25 11:35:00,99.16,99.17,99.14,99.15,85800000.0
2008-03-25 11:40:00,99.15,99.24,99.125,99.23,247200000.0
2008-03-25 11:45:00,99.23,99.27,99.18,99.21,196700000.0
2008-03-25 11:50:00,99.21,99.23,99.135,99.16,227000000.0
2008-03-25 11:55:00,99.16,99.18,99.135,99.14,142400000.0
2008-03-25 12:00:00,99.14,99.17,99.095,99.11,164100000.0
2008-03-25 12:05:00,99.11,99.12,99.0,99.04,208100000.0
2008-03-25 12:10:00,99.04,99.08,98.985,99.07,212000000.0
2008-03-25 12:15:00,99.07,99.175,99.04,99.16,312700000.0
2008-03-25 12:20:00,99.16,99.165,99.125,99.15,153900000.0
2008-03-25 12:25:00,99.155,99.155,99.11,99.145,244900000.0
2008-03-25 12:30:00,99.145,99.17,99.095,99.125,443000000.0
2008-03-25 12:35:00,99.125,99.125,98.89,98.905,280900000.0
2008-03-25 12:40:00,98.905,98.98,98.87,98.98,556500000.0
2008-03-25 12:45:00,98.98,99.01,98.83,98.845,403600000.0
2008-03-25 12:50:00,98.845,98.88,98.79,98.82,274900000.0
2008-03-25 12:55:00,98.82,98.975,98.82,98.95,285500000.0
2008-03-25 13:00:00,98.95,98.98,98.92,98.94,214100000.0
2008-03-25 13:05:00,98.94,98.94,98.865,98.88,240200000.0
2008-03-25 13:10:00,98.88,98.955,98.74,98.84,322000000.0
2008-03-25 13:15:00,98.845,98.89,98.82,98.87,206400000.0
2008-03-25 13:20:00,98.87,98.93,98.825,98.89,207300000.0
2008-03-25 13:25:00,98.89,99.02,98.88,99.0,168300000.0
2008-03-25 13:30:00,99.0,99.03,98.92,98.93,192500000.0
2008-03-25 13:35:00,98.93,98.93,98.845,98.925,205700000.0
2008-03-25 13:40:00,98.925,98.94,98.89,98.92,132000000.0
2008-03-25 13:45:00,98.92,98.98,98.88,98.885,131800000.0
2008-03-25 13:50:00,98.885,98.9,98.8,98.83,238300000.0
2008-03-25 13:55:00,98.83,98.85,98.78,98.84,204700000.0
2008-03-25 14:00:00,98.845,98.885,98.795,98.82,189800000.0
2008-03-25 14:05:00,98.82,98.855,98.67,98.74,318100000.0
2008-03-25 14:10:00,98.74,98.76,98.685,98.71,206200000.0
2008-03-25 14:15:00,98.7,98.735,98.68,98.735,195200000.0
2008-03-25 14:20:00,98.725,98.73,98.485,98.52,323900000.0
2008-03-25 14:25:00,98.52,98.58,98.36,98.37,437800000.0
2008-03-25 14:30:00,98.59,98.895,98.56,98.81,468200000.0
2008-03-25 14:35:00,98.8,98.8,98.6,98.63,344700000.0
2008-03-25 14:40:00,98.63,98.65,98.5,98.53,255900000.0
2008-03-25 14:45:00,98.53,98.55,98.455,98.54,245500000.0
2008-03-25 14:50:00,98.54,98.58,98.375,98.39,221800000.0
2008-03-25 14:55:00,98.39,98.42,98.21,98.215,220300000.0
2008-03-25 15:00:00,98.22,98.31,97.9,97.93,237000000.0
2008-03-25 15:05:00,97.94,98.14,97.94,98.095,213400000.0
2008-03-25 15:10:00,98.1,98.24,98.08,98.21,295800000.0
2008-03-25 15:15:00,98.21,98.34,98.2,98.27,257500000.0
2008-03-25 15:20:00,98.27,98.41,98.25,98.34,196600000.0
2008-03-25 15:25:00,98.34,98.35,98.2,98.25,123500000.0
2008-03-25 15:30:00,98.25,98.27,98.195,98.22,193000000.0
2008-03-25 15:35:00,98.21,98.41,98.19,98.39,212400000.0
2008-03-25 15:40:00,98.39,98.46,98.31,98.33,176200000.0
2008-03-25 15:45:00,98.33,98.4,98.31,98.32,198600000.0
2008-03-25 15:50:00,98.32,98.34,98.2,98.215,307000000.0
2008-03-25 15:55:00,98.215,98.25,97.96,97.98,632000000.0
2008-03-25 16:00:00,97.98,97.98,97.5,97.7,517700000.0
2008-03-25 16:05:00,97.705,97.79,97.64,97.735,243700000.0
2008-03-25 16:10:00,97.74,97.96,97.74,97.865,243600000.0
2008-03-25 16:15:00,97.865,97.99,97.86,97.95,237000000.0
2008-03-25 16:20:00,97.95,98.03,97.92,98.0,266400000.0
2008-03-25 16:25:00,98.0,98.06,97.95,97.97,172500000.0
2008-03-25 16:30:00,97.97,97.98,97.77,97.84,225100000.0
2008-03-25 16:35:00,97.84,97.86,97.66,97.67,215100000.0
2008-03-25 16:40:00,97.67,97.87,97.67,97.86,181000000.0
2008-03-25 16:45:00,97.86,98.0,97.86,98.0,205000000.0
2008-03-25 16:50:00,98.0,98.115,97.92,98.07,131100000.0
2008-03-25 16:55:00,98.07,98.21,98.06,98.12,176700000.0
2008-03-25 17:00:00,98.125,98.26,98.1,98.25,235700000.0
2008-03-25 17:05:00,98.25,98.4,98.21,98.325,185100000.0
2008-03-25 17:10:00,98.325,98.325,98.205,98.27,232700000.0
2008-03-25 17:15:00,98.27,98.4,98.245,98.25,145000000.0
2008-03-25 17:20:00,98.25,98.34,98.24,98.32,110800000.0
2008-03-25 17:25:00,98.32,98.54,98.28,98.51,162700000.0
2008-03-25 17:30:00,98.51,98.51,98.39,98.43,148700000.0
2008-03-25 17:35:00,98.43,98.445,98.28,98.28,188000000.0
2008-03-25 17:40:00,98.28,98.33,98.24,98.32,123200000.0
2008-03-25 17:45:00,98.32,98.32,98.24,98.25,179700000.0
2008-03-25 17:50:00,98.25,98.34,98.185,98.28,298800000.0
2008-03-25 17:55:00,98.28,98.34,98.2,98.33,311200000.0
2008-03-25 18:00:00,98.33,98.34,98.255,98.29,270100000.0
2008-03-25 18:05:00,98.29,98.36,98.26,98.34,275500000.0
2008-03-25 18:10:00,98.34,98.38,98.31,98.31,205400000.0
2008-03-25 18:15:00,98.31,98.44,98.31,98.42,336300000.0
2008-03-25 18:20:00,98.42,98.44,98.38,98.4,242100000.0
2008-03-25 18:25:00,98.4,98.5,98.4,98.495,144800000.0
2008-03-25 18:30:00,98.49,98.62,98.48,98.53,133500000.0
2008-03-25 18:35:00,98.53,98.57,98.52,98.53,99500000.0
2008-03-25 18:40:00,98.53,98.56,98.47,98.47,70900000.0
2008-03-25 18:45:00,98.47,98.48,98.39,98.44,202300000.0
2008-03-25 18:50:00,98.44,98.58,98.44,98.57,117500000.0
2008-03-25 18:55:00,98.57,98.57,98.47,98.47,113300000.0
2008-03-25 19:00:00,98.47,98.54,98.44,98.5,153900000.0
2008-03-25 19:05:00,98.5,98.51,98.46,98.49,85800000.0
2008-03-25 19:10:00,98.49,98.52,98.435,98.46,179000000.0
2008-03-25 19:15:00,98.46,98.48,98.42,98.42,84500000.0
2008-03-25 19:20:00,98.42,98.48,98.41,98.45,47300000.0
2008-03-25 19:25:00,98.45,98.52,98.44,98.52,98400000.0
2008-03-25 19:30:00,98.52,98.6,98.5,98.57,79000000.0
2008-03-25 19:35:00,98.57,98.58,98.54,98.56,39800000.0
2008-03-25 19:40:00,98.56,98.62,98.54,98.59,42400000.0
2008-03-25 19:45:00,98.59,98.65,98.56,98.64,115600000.0
2008-03-25 19:50:00,98.64,98.67,98.64,98.66,55100000.0
2008-03-25 19:55:00,98.66,98.79,98.65,98.715,119200000.0
2008-03-25 20:00:00,98.715,98.72,98.52,98.56,152600000.0
2008-03-25 20:05:00,98.56,98.76,98.56,98.74,149500000.0
2008-03-25 20:10:00,98.74,98.81,98.72,98.75,69600000.0
2008-03-25 20:15:00,98.75,98.75,98.67,98.7,93900000.0
2008-03-25 20:20:00,98.7,98.7,98.625,98.655,97700000.0
2008-03-25 20:25:00,98.65,98.65,98.565,98.57,349200000.0
2008-03-25 20:30:00,98.57,98.57,98.48,98.5,55300000.0
2008-03-25 20:35:00,98.5,98.625,98.5,98.62,106100000.0
2008-03-25 20:40:00,98.62,98.64,98.54,98.6,104900000.0
2008-03-25 20:45:00,98.6,98.645,98.59,98.64,129100000.0
2008-03-25 20:50:00,98.64,98.645,98.6,98.64,119900000.0
2008-03-25 20:55:00,98.64,98.73,98.61,98.61,154100000.0
2008-03-25 21:00:00,98.61,98.69,98.58,98.65,157600000.0
2008-03-25 21:05:00,98.645,98.66,98.59,98.625,124800000.0
2008-03-25 21:10:00,98.62,98.635,98.47,98.49,167800000.0
2008-03-25 21:15:00,98.49,98.55,98.49,98.53,94600000.0
2008-03-25 21:20:00,98.53,98.54,98.475,98.53,108700000.0
2008-03-25 21:25:00,98.53,98.53,98.49,98.51,123300000.0
2008-03-25 21:30:00,98.51,98.525,98.46,98.46,98900000.0
2008-03-25 21:35:00,98.47,98.49,98.46,98.47,110600000.0
2008-03-25 21:40:00,98.47,98.49,98.45,98.45,128900000.0
2008-03-25 21:45:00,98.45,98.45,98.355,98.365,137600000.0
2008-03-25 21:50:00,98.365,98.415,98.35,98.41,338100000.0
2008-03-25 21:55:00,98.41,98.455,98.41,98.455,353300000.0
2008-03-25 22:00:00,98.455,98.46,98.43,98.46,346200000.0
2008-03-25 22:05:00,98.46,98.47,98.44,98.44,268600000.0
2008-03-25 22:10:00,98.44,98.45,98.415,98.44,259100000.0
2008-03-25 22:15:00,98.44,98.45,98.42,98.435,383000000.0
2008-03-25 22:20:00,98.435,98.45,98.39,98.41,240800000.0
2008-03-25 22:25:00,98.41,98.45,98.41,98.43,353100000.0
2008-03-25 22:30:00,98.43,98.43,98.39,98.39,239200000.0
2008-03-25 22:35:00,98.39,98.43,98.32,98.35,328300000.0
2008-03-25 22:40:00,98.35,98.375,98.285,98.29,314100000.0
2008-03-25 22:45:00,98.29,98.31,98.23,98.285,408400000.0
2008-03-25 22:50:00,98.285,98.355,98.28,98.3,432500000.0
2008-03-25 22:55:00,98.3,98.37,98.3,98.35,619700000.0
2008-03-25 23:00:00,98.35,98.35,98.2,98.3,564400000.0
2008-03-25 23:05:00,98.3,98.38,98.26,98.37,610800000.0
2008-03-25 23:10:00,98.34,98.41,98.32,98.4,595400000.0
2008-03-25 23:15:00,98.4,98.45,98.35,98.36,716100000.0
2008-03-25 23:20:00,98.36,98.39,98.34,98.36,2382700000.0
2008-03-25 23:25:00,98.36,98.38,98.33,98.34,132100000.0
2008-03-25 23:30:00,98.34,98.36,98.25,98.25,210500000.0
2008-03-25 23:35:00,98.25,98.33,98.25,98.33,621600000.0
2008-03-25 23:40:00,98.33,98.34,98.25,98.29,701800000.0
2008-03-25 23:45:00,98.29,98.29,98.13,98.15,778500000.0
2008-03-25 23:50:00,98.15,98.23,98.08,98.23,1452800000.0
2008-03-25 23:55:00,98.23,98.23,98.18,98.2,118300000.0
2008-03-26 00:00:00,98.2,98.24,98.165,98.18,235300000.0
2008-03-26 00:05:00,98.18,98.18,98.04,98.05,333600000.0
2008-03-26 00:10:00,98.05,98.14,98.05,98.14,124600000.0
2008-03-26 00:15:00,98.14,98.23,98.14,98.23,146200000.0
2008-03-26 00:20:00,98.23,98.23,98.19,98.22,116400000.0
2008-03-26 00:25:00,98.22,98.26,98.2,98.24,119800000.0
2008-03-26 00:30:00,98.24,98.3,98.23,98.25,108900000.0
2008-03-26 00:35:00,98.25,98.29,98.25,98.27,128100000.0
2008-03-26 00:40:00,98.27,98.28,98.21,98.22,898800000.0
2008-03-26 00:45:00,98.22,98.22,98.2,98.2,635400000.0
2008-03-26 00:50:00,98.2,98.2,98.12,98.18,249500000.0
2008-03-26 00:55:00,98.18,98.23,98.17,98.2,123200000.0
2008-03-26 01:00:00,98.2,98.25,98.19,98.21,953000000.0
2008-03-26 01:05:00,98.21,98.25,98.16,98.21,800000000.0
2008-03-26 01:10:00,98.21,98.29,98.21,98.28,887100000.0
2008-03-26 01:15:00,98.29,98.33,98.24,98.3,1197500000.0
2008-03-26 01:20:00,98.29,98.29,98.17,98.17,4000000.0
2008-03-26 01:25:00,98.28,98.31,98.18,98.31,579800000.0
2008-03-26 01:30:00,98.31,98.32,98.27,98.31,1241800000.0
2008-03-26 01:35:00,98.31,98.33,98.3,98.32,3030200000.0
2008-03-26 01:40:00,98.32,98.44,98.32,98.36,530600000.0
2008-03-26 01:45:00,98.36,98.37,98.23,98.29,1177600000.0
2008-03-26 01:50:00,98.29,98.29,98.19,98.25,1840900000.0
2008-03-26 01:55:00,98.25,98.26,98.22,98.225,1847900000.0
2008-03-26 02:00:00,98.225,98.27,98.21,98.24,873100000.0
2008-03-26 02:05:00,98.24,98.31,98.23,98.27,1659200000.0
2008-03-26 02:10:00,98.27,98.31,98.23,98.24,1679800000.0
2008-03-26 02:15:00,98.24,98.36,98.225,98.27,3286000000.0
2008-03-26 02:20:00,98.27,98.28,98.12,98.12,2509900000.0
2008-03-26 02:25:00,98.11,98.22,98.11,98.15,2800600000.0
2008-03-26 02:30:00,98.15,98.16,97.98,98.05,4256700000.0
2008-03-26 02:35:00,98.05,98.09,97.97,97.98,7097300000.0
2008-03-26 02:40:00,97.98,98.16,97.98,98.16,5409100000.0
2008-03-26 02:45:00,98.16,98.18,98.1,98.18,2160100000.0
2008-03-26 02:50:00,98.18,98.18,98.115,98.16,2182500000.0
2008-03-26 02:55:00,98.165,98.25,98.135,98.22,619800000.0
2008-03-26 03:00:00,98.22,98.22,98.14,98.17,184800000.0
2008-03-26 03:05:00,98.17,98.17,98.09,98.14,136000000.0
2008-03-26 03:10:00,98.14,98.17,98.05,98.09,134900000.0
2008-03-26 03:15:00,98.09,98.15,98.08,98.12,477800000.0
2008-03-26 03:20:00,98.125,98.14,98.07,98.08,226600000.0
2008-03-26 03:25:00,98.08,98.12,98.05,98.055,264200000.0
2008-03-26 03:30:00,98.055,98.07,98.0,98.04,1298200000.0
2008-03-26 03:35:00,98.04,98.09,98.03,98.09,191500000.0
2008-03-26 03:40:00,98.09,98.165,98.08,98.1,465600000.0
2008-03-26 03:45:00,98.1,98.15,98.07,98.1,348900000.0
2008-03-26 03:50:00,98.1,98.115,98.045,98.055,367600000.0
2008-03-26 03:55:00,98.055,98.11,98.03,98.095,1489600000.0
2008-03-26 04:00:00,98.095,98.16,98.065,98.07,977700000.0
2008-03-26 04:05:00,98.07,98.085,97.995,98.035,601600000.0
2008-03-26 04:10:00,98.035,98.07,98.01,98.06,327700000.0
2008-03-26 04:15:00,98.06,98.09,98.05,98.08,126200000.0
2008-03-26 04:20:00,98.08,98.08,98.06,98.08,144400000.0
2008-03-26 04:25:00,98.08,98.13,98.07,98.12,567800000.0
2008-03-26 04:30:00,98.12,98.18,98.12,98.16,938500000.0
2008-03-26 04:35:00,98.16,98.17,98.135,98.165,146000000.0
2008-03-26 04:40:00,98.165,98.185,98.15,98.165,357900000.0
2008-03-26 04:45:00,98.165,98.195,98.16,98.175,184300000.0
2008-03-26 04:50:00,98.175,98.2,98.165,98.185,72100000.0
2008-03-26 04:55:00,98.185,98.305,98.175,98.305,263300000.0
2008-03-26 05:00:00,98.305,98.325,98.215,98.285,321600000.0
2008-03-26 05:05:00,98.285,98.285,98.235,98.255,324200000.0
2008-03-26 05:10:00,98.255,98.335,98.25,98.33,220400000.0
2008-03-26 05:15:00,98.33,98.37,98.315,98.32,90900000.0
2008-03-26 05:20:00,98.32,98.32,98.285,98.285,118800000.0
2008-03-26 05:25:00,98.285,98.295,98.21,98.21,120500000.0
2008-03-26 05:30:00,98.21,98.23,98.195,98.22,72300000.0
2008-03-26 05:35:00,98.22,98.275,98.21,98.27,89100000.0
2008-03-26 05:40:00,98.265,98.275,98.25,98.265,66200000.0
2008-03-26 05:45:00,98.265,98.265,98.215,98.24,90500000.0
2008-03-26 05:50:00,98.24,98.275,98.24,98.26,70300000.0
2008-03-26 05:55:00,98.26,98.265,98.23,98.255,106600000.0
2008-03-26 06:00:00,98.255,98.275,98.245,98.25,93600000.0
2008-03-26 06:05:00,98.25,98.25,98.17,98.215,241900000.0
2008-03-26 06:10:00,98.215,98.215,98.15,98.155,302600000.0
2008-03-26 06:15:00,98.155,98.185,98.13,98.165,427100000.0
2008-03-26 06:20:00,98.165,98.165,98.07,98.11,302400000.0
2008-03-26 06:25:00,98.11,98.175,98.11,98.165,290200000.0
2008-03-26 06:30:00,98.165,98.285,98.165,98.275,289200000.0
2008-03-26 06:35:00,98.275,98.285,98.23,98.245,314100000.0
2008-03-26 06:40:00,98.245,98.275,98.22,98.24,329600000.0
2008-03-26 06:45:00,98.24,98.25,98.225,98.235,299200000.0
2008-03-26 06:50:00,98.235,98.335,98.23,98.3,169700000.0
2008-03-26 06:55:00,98.3,98.305,98.25,98.265,112700000.0
2008-03-26 07:00:00,98.265,98.29,98.21,98.225,127500000.0
2008-03-26 07:05:00,98.225,98.225,98.185,98.185,345700000.0
2008-03-26 07:10:00,98.185,98.235,98.185,98.195,292900000.0
2008-03-26 07:15:00,98.195,98.195,98.16,98.195,272500000.0
2008-03-26 07:20:00,98.195,98.245,98.195,98.225,433500000.0
2008-03-26 07:25:00,98.225,98.295,98.225,98.245,596000000.0
2008-03-26 07:30:00,98.245,98.245,98.215,98.225,398500000.0
2008-03-26 07:35:00,98.225,98.255,98.195,98.235,489800000.0
2008-03-26 07:40:00,98.235,98.245,98.21,98.23,179800000.0
2008-03-26 07:45:00,98.23,98.28,98.22,98.28,39000000.0
2008-03-26 07:50:00,98.28,98.3,98.27,98.28,24100000.0
2008-03-26 07:55:00,98.28,98.38,98.28,98.33,41300000.0
2008-03-26 08:00:00,98.33,98.4,98.29,98.31,72300000.0
2008-03-26 08:05:00,98.31,98.39,98.3,98.36,72000000.0
2008-03-26 08:10:00,98.36,98.41,98.32,98.34,92100000.0
2008-03-26 08:15:00,98.34,98.46,98.34,98.395,147700000.0
2008-03-26 08:20:00,98.42,98.42,98.33,98.34,123600000.0
2008-03-26 08:25:00,98.34,98.38,98.32,98.335,112300000.0
2008-03-26 08:30:00,98.34,98.42,98.32,98.34,159300000.0
2008-03-26 08:35:00,98.34,98.36,98.285,98.3,188700000.0
2008-03-26 08:40:00,98.305,98.415,98.3,98.38,106900000.0
2008-03-26 08:45:00,98.38,98.44,98.35,98.425,105300000.0
2008-03-26 08:50:00,98.425,98.45,98.39,98.41,111000000.0
2008-03-26 08:55:00,98.41,98.46,98.365,98.37,155400000.0
2008-03-26 09:00:00,98.37,98.405,98.36,98.39,163600000.0
2008-03-26 09:05:00,98.39,98.405,98.375,98.39,119900000.0
2008-03-26 09:10:00,98.395,98.43,98.345,98.395,126200000.0
2008-03-26 09:15:00,98.395,98.41,98.27,98.28,111800000.0
2008-03-26 09:20:00,98.28,98.285,98.21,98.25,151300000.0
2008-03-26 09:25:00,98.255,98.265,98.22,98.25,135800000.0
2008-03-26 09:30:00,98.25,98.33,98.24,98.285,197600000.0
2008-03-26 09:35:00,98.285,98.33,98.275,98.305,285600000.0
2008-03-26 09:40:00,98.305,98.385,98.27,98.27,224100000.0
2008-03-26 09:45:00,98.27,98.31,98.255,98.3,327800000.0
2008-03-26 09:50:00,98.3,98.46,98.3,98.45,426200000.0
2008-03-26 09:55:00,98.46,98.46,98.385,98.415,174900000.0
2008-03-26 10:00:00,98.415,98.495,98.395,98.47,182900000.0
2008-03-26 10:05:00,98.47,98.48,98.375,98.39,194100000.0
2008-03-26 10:10:00,98.395,98.41,98.27,98.34,264200000.0
2008-03-26 10:15:00,98.34,98.44,98.28,98.425,192400000.0
2008-03-26 10:20:00,98.435,98.47,98.39,98.44,186200000.0
2008-03-26 10:25:00,98.44,98.44,98.24,98.25,178900000.0
2008-03-26 10:30:00,98.25,98.27,98.115,98.13,317000000.0
2008-03-26 10:35:00,98.135,98.21,98.105,98.17,259200000.0
2008-03-26 10:40:00,98.17,98.195,98.09,98.11,218300000.0
2008-03-26 10:45:00,98.11,98.125,98.09,98.125,116700000.0
2008-03-26 10:50:00,98.125,98.27,98.11,98.25,240900000.0
2008-03-26 10:55:00,98.25,98.265,98.215,98.245,250000000.0
2008-03-26 11:00:00,98.265,98.365,98.235,98.365,644100000.0
2008-03-26 11:05:00,98.365,98.485,98.19,98.235,305100000.0
2008-03-26 11:10:00,98.235,98.26,98.04,98.05,336400000.0
2008-03-26 11:15:00,98.05,98.095,97.96,97.975,335700000.0
2008-03-26 11:20:00,97.97,98.12,97.915,98.055,421400000.0
2008-03-26 11:25:00,98.055,98.055,97.755,97.775,619000000.0
2008-03-26 11:30:00,97.775,97.85,97.695,97.8,474900000.0
2008-03-26 11:35:00,97.81,97.835,97.605,97.655,555900000.0
2008-03-26 11:40:00,97.655,97.71,97.465,97.615,710000000.0
2008-03-26 11:45:00,97.62,97.78,97.57,97.74,289800000.0
2008-03-26 11:50:00,97.74,97.85,97.74,97.8,251500000.0
2008-03-26 11:55:00,97.8,97.835,97.72,97.785,301200000.0
2008-03-26 12:00:00,97.785,97.92,97.735,97.86,317500000.0
2008-03-26 12:05:00,97.86,97.92,97.81,97.895,227300000.0
2008-03-26 12:10:00,97.92,97.935,97.75,97.75,344800000.0
2008-03-26 12:15:00,97.74,97.96,97.73,97.96,318600000.0
2008-03-26 12:20:00,97.95,97.965,97.91,97.95,225800000.0
2008-03-26 12:25:00,97.95,98.05,97.91,98.03,176900000.0
2008-03-26 12:30:00,98.03,98.155,98.015,98.12,221900000.0
2008-03-26 12:35:00,98.12,98.13,98.0,98.02,179500000.0
2008-03-26 12:40:00,98.02,98.025,97.94,98.02,402000000.0
2008-03-26 12:45:00,98.02,98.02,97.82,97.82,185600000.0
2008-03-26 12:50:00,97.82,97.89,97.69,97.735,320100000.0
2008-03-26 12:55:00,97.735,97.8,97.645,97.735,625600000.0
2008-03-26 13:00:00,97.735,97.89,97.675,97.88,340100000.0
2008-03-26 13:05:00,97.88,97.935,97.855,97.92,170400000.0
2008-03-26 13:10:00,97.92,97.97,97.91,97.925,166300000.0
2008-03-26 13:15:00,97.925,98.02,97.91,98.015,235300000.0
2008-03-26 13:20:00,98.015,98.235,98.01,98.12,300900000.0
2008-03-26 13:25:00,98.13,98.15,98.05,98.09,230800000.0
2008-03-26 13:30:00,98.095,98.115,98.055,98.105,268200000.0
2008-03-26 13:35:00,98.1,98.405,98.085,98.36,423700000.0
2008-03-26 13:40:00,98.36,98.36,98.21,98.26,190100000.0
2008-03-26 13:45:00,98.26,98.27,98.13,98.13,295100000.0
2008-03-26 13:50:00,98.13,98.15,98.04,98.13,294700000.0
2008-03-26 13:55:00,98.13,98.16,98.07,98.145,347500000.0
2008-03-26 14:00:00,98.145,98.16,98.025,98.055,319000000.0
2008-03-26 14:05:00,98.055,98.095,98.03,98.05,260100000.0
2008-03-26 14:10:00,98.05,98.11,98.005,98.095,202400000.0
2008-03-26 14:15:00,98.095,98.185,97.96,97.995,350000000.0
2008-03-26 14:20:00,97.99,98.08,97.945,98.02,388500000.0
2008-03-26 14:25:00,98.02,98.02,97.835,97.835,433000000.0
2008-03-26 14:30:00,97.875,97.875,97.66,97.7,535800000.0
2008-03-26 14:35:00,97.7,97.78,97.695,97.75,261800000.0
2008-03-26 14:40:00,97.735,97.94,97.735,97.83,273200000.0
2008-03-26 14:45:00,97.83,97.885,97.83,97.86,300700000.0
2008-03-26 14:50:00,97.86,97.875,97.755,97.77,362400000.0
2008-03-26 14:55:00,97.77,97.795,97.69,97.725,199000000.0
2008-03-26 15:00:00,97.725,97.745,97.62,97.645,263700000.0
2008-03-26 15:05:00,97.645,97.72,97.63,97.705,200100000.0
2008-03-26 15:10:00,97.705,97.77,97.63,97.705,206900000.0
2008-03-26 15:15:00,97.7,97.73,97.66,97.71,201100000.0
2008-03-26 15:20:00,97.71,97.72,97.64,97.67,129700000.0
2008-03-26 15:25:00,97.67,97.68,97.565,97.59,217400000.0
2008-03-26 15:30:00,97.59,97.61,97.51,97.51,226400000.0
2008-03-26 15:35:00,97.51,97.52,97.41,97.5,309400000.0
2008-03-26 15:40:00,97.5,97.52,97.38,97.435,319900000.0
2008-03-26 15:45:00,97.435,97.44,97.285,97.345,253500000.0
2008-03-26 15:50:00,97.35,97.47,97.325,97.405,173900000.0
2008-03-26 15:55:00,97.405,97.48,97.335,97.38,224600000.0
2008-03-26 16:00:00,97.49,97.6,97.475,97.55,745100000.0
2008-03-26 16:05:00,97.545,97.78,97.545,97.78,204800000.0
2008-03-26 16:10:00,97.79,97.825,97.665,97.68,186500000.0
2008-03-26 16:15:00,97.685,97.71,97.55,97.555,157900000.0
2008-03-26 16:20:00,97.555,97.73,97.53,97.72,158500000.0
2008-03-26 16:25:00,97.72,97.73,97.63,97.655,135900000.0
2008-03-26 16:30:00,97.655,97.71,97.59,97.66,147800000.0
2008-03-26 16:35:00,97.66,97.69,97.625,97.67,154700000.0
2008-03-26 16:40:00,97.67,97.685,97.52,97.525,147000000.0
2008-03-26 16:45:00,97.53,97.59,97.5,97.54,162500000.0
2008-03-26 16:50:00,97.54,97.65,97.54,97.59,159000000.0
2008-03-26 16:55:00,97.59,97.595,97.49,97.52,289300000.0
2008-03-26 17:00:00,97.52,97.54,97.455,97.49,525900000.0
2008-03-26 17:05:00,97.49,97.56,97.49,97.51,707400000.0
2008-03-26 17:10:00,97.51,97.565,97.46,97.485,344600000.0
2008-03-26 17:15:00,97.49,97.5,97.4,97.435,454600000.0
2008-03-26 17:20:00,97.435,97.545,97.43,97.535,165400000.0
2008-03-26 17:25:00,97.535,97.565,97.485,97.535,161600000.0
2008-03-26 17:30:00,97.535,97.565,97.495,97.505,244100000.0
2008-03-26 17:35:00,97.505,97.51,97.36,97.385,248100000.0
2008-03-26 17:40:00,97.385,97.455,97.355,97.415,148400000.0
2008-03-26 17:45:00,97.415,97.52,97.365,97.51,186300000.0
2008-03-26 17:50:00,97.51,97.565,97.47,97.55,207200000.0
2008-03-26 17:55:00,97.55,97.55,97.34,97.345,256100000.0
2008-03-26 18:00:00,97.345,97.445,97.345,97.43,201400000.0
2008-03-26 18:05:00,97.43,97.51,97.39,97.44,182800000.0
2008-03-26 18:10:00,97.44,97.48,97.37,97.375,117100000.0
2008-03-26 18:15:00,97.38,97.435,97.365,97.39,120100000.0
2008-03-26 18:20:00,97.39,97.4,97.3,97.305,149600000.0
2008-03-26 18:25:00,97.295,97.435,97.27,97.405,216900000.0
2008-03-26 18:30:00,97.405,97.51,97.385,97.51,138700000.0
2008-03-26 18:35:00,97.51,97.54,97.395,97.405,99200000.0
2008-03-26 18:40:00,97.4,97.46,97.375,97.42,101400000.0
2008-03-26 18:45:00,97.42,97.44,97.36,97.42,158900000.0
2008-03-26 18:50:00,97.42,97.425,97.31,97.355,129600000.0
2008-03-26 18:55:00,97.355,97.38,97.29,97.345,107600000.0
2008-03-26 19:00:00,97.35,97.365,97.285,97.335,163200000.0
2008-03-26 19:05:00,97.335,97.38,97.27,97.37,196700000.0
2008-03-26 19:10:00,97.37,97.535,97.36,97.53,101300000.0
2008-03-26 19:15:00,97.53,97.545,97.47,97.535,97400000.0
2008-03-26 19:20:00,97.535,97.575,97.5,97.525,99900000.0
2008-03-26 19:25:00,97.525,97.66,97.52,97.62,112200000.0
2008-03-26 19:30:00,97.62,97.67,97.5,97.545,165600000.0
2008-03-26 19:35:00,97.545,97.575,97.465,97.535,114700000.0
2008-03-26 19:40:00,97.54,97.565,97.44,97.465,119800000.0
2008-03-26 19:45:00,97.465,97.605,97.44,97.525,127500000.0
2008-03-26 19:50:00,97.525,97.555,97.395,97.45,132900000.0
2008-03-26 19:55:00,97.445,97.445,97.36,97.425,97900000.0
2008-03-26 20:00:00,97.43,97.445,97.255,97.315,183400000.0
2008-03-26 20:05:00,97.315,97.365,97.24,97.28,91800000.0
2008-03-26 20:10:00,97.28,97.4,97.255,97.38,84000000.0
2008-03-26 20:15:00,97.38,97.57,97.38,97.56,140100000.0
2008-03-26 20:20:00,97.565,97.575,97.505,97.515,119500000.0
2008-03-26 20:25:00,97.51,97.565,97.445,97.45,86500000.0
2008-03-26 20:30:00,97.45,97.475,97.38,97.455,99400000.0
2008-03-26 20:35:00,97.455,97.475,97.435,97.45,76200000.0
2008-03-26 20:40:00,97.45,97.515,97.445,97.46,72600000.0
2008-03-26 20:45:00,97.46,97.49,97.395,97.4,59700000.0
2008-03-26 20:50:00,97.4,97.45,97.33,97.35,111100000.0
2008-03-26 20:55:00,97.365,97.585,97.345,97.575,93000000.0
2008-03-26 21:00:00,97.58,97.725,97.58,97.63,152800000.0
2008-03-26 21:05:00,97.63,97.655,97.495,97.565,115100000.0
2008-03-26 21:10:00,97.56,97.56,97.39,97.43,107100000.0
2008-03-26 21:15:00,97.43,97.5,97.41,97.435,84200000.0
2008-03-26 21:20:00,97.435,97.47,97.4,97.425,98800000.0
2008-03-26 21:25:00,97.425,97.445,97.375,97.395,95200000.0
2008-03-26 21:30:00,97.395,97.415,97.35,97.355,72000000.0
2008-03-26 21:35:00,97.355,97.36,97.29,97.31,143800000.0
2008-03-26 21:40:00,97.305,97.42,97.3,97.415,86500000.0
2008-03-26 21:45:00,97.415,97.43,97.38,97.405,66400000.0
2008-03-26 21:50:00,97.41,97.505,97.39,97.465,95000000.0
2008-03-26 21:55:00,97.465,97.495,97.46,97.465,65000000.0
2008-03-26 22:00:00,97.47,97.485,97.405,97.41,67900000.0
2008-03-26 22:05:00,97.41,97.415,97.35,97.35,248900000.0
2008-03-26 22:10:00,97.35,97.35,97.255,97.29,141600000.0
2008-03-26 22:15:00,97.29,97.325,97.285,97.32,72100000.0
2008-03-26 22:20:00,97.32,97.365,97.315,97.34,58800000.0
2008-03-26 22:25:00,97.34,97.35,97.23,97.31,89200000.0
2008-03-26 22:30:00,97.315,97.315,97.245,97.315,64200000.0
2008-03-26 22:35:00,97.315,97.37,97.31,97.355,81300000.0
2008-03-26 22:40:00,97.355,97.38,97.345,97.365,57000000.0
2008-03-26 22:45:00,97.365,97.49,97.34,97.485,91600000.0
2008-03-26 22:50:00,97.48,97.505,97.4,97.465,204000000.0
2008-03-26 22:55:00,97.465,97.475,97.35,97.4,495800000.0
2008-03-26 23:00:00,97.4,97.42,97.11,97.3,343700000.0
2008-03-26 23:05:00,97.3,97.335,97.215,97.22,91500000.0
2008-03-26 23:10:00,97.22,97.23,97.16,97.185,132600000.0
2008-03-26 23:15:00,97.185,97.23,97.185,97.23,85600000.0
2008-03-26 23:20:00,97.23,97.27,97.215,97.22,80600000.0
2008-03-26 23:25:00,97.22,97.34,97.22,97.265,82600000.0
2008-03-26 23:30:00,97.255,97.27,97.21,97.22,234600000.0
2008-03-26 23:35:00,97.22,97.23,97.15,97.2,26700000.0
2008-03-26 23:40:00,97.2,97.2,97.16,97.185,22700000.0
2008-03-26 23:45:00,97.185,97.245,97.175,97.185,33400000.0
2008-03-26 23:50:00,97.185,97.23,97.17,97.22,470600000.0
2008-03-26 23:55:00,97.22,97.22,97.19,97.2,1144100000.0
2008-03-27 00:00:00,97.2,97.21,97.02,97.03,339100000.0
2008-03-27 00:05:00,97.03,97.1,97.02,97.03,89800000.0
2008-03-27 00:10:00,97.03,97.03,96.95,97.01,651200000.0
2008-03-27 00:15:00,97.01,97.1,97.01,97.06,319600000.0
2008-03-27 00:20:00,97.06,97.08,97.05,97.07,129800000.0
2008-03-27 00:25:00,97.07,97.11,97.065,97.11,45100000.0
2008-03-27 00:30:00,97.11,97.12,97.05,97.09,92100000.0
2008-03-27 00:35:00,97.09,97.15,97.09,97.15,49500000.0
2008-03-27 00:40:00,97.15,97.16,97.13,97.14,39100000.0
2008-03-27 00:45:00,97.14,97.2,97.14,97.19,51100000.0
2008-03-27 00:50:00,97.19,97.27,97.19,97.26,108900000.0
2008-03-27 00:55:00,97.26,97.27,97.19,97.2,83200000.0
2008-03-27 01:00:00,97.2,97.26,97.2,97.24,59300000.0
2008-03-27 01:05:00,97.24,97.26,97.22,97.25,49500000.0
2008-03-27 01:10:00,97.25,97.27,97.25,97.27,66900000.0
2008-03-27 01:15:00,97.27,97.27,97.22,97.22,77000000.0
2008-03-27 01:20:00,97.22,97.22,97.15,97.15,60100000.0
2008-03-27 01:25:00,97.15,97.19,97.14,97.18,85300000.0
2008-03-27 01:30:00,97.18,97.21,97.18,97.2,157100000.0
2008-03-27 01:35:00,97.2,97.34,97.2,97.31,84200000.0
2008-03-27 01:40:00,97.31,97.38,97.3,97.37,202300000.0
2008-03-27 01:45:00,97.38,97.4,97.37,97.39,91300000.0
2008-03-27 01:50:00,97.39,97.46,97.38,97.39,115000000.0
2008-03-27 01:55:00,97.39,97.39,97.295,97.295,141700000.0
2008-03-27 02:00:00,97.295,97.34,97.24,97.26,102300000.0
2008-03-27 02:05:00,97.26,97.37,97.25,97.36,79800000.0
2008-03-27 02:10:00,97.36,97.39,97.32,97.35,112600000.0
2008-03-27 02:15:00,97.35,97.41,97.25,97.25,158500000.0
2008-03-27 02:20:00,97.25,97.31,97.235,97.31,67900000.0
2008-03-27 02:25:00,97.31,97.31,97.2,97.2,106500000.0
2008-03-27 02:30:00,97.2,97.26,97.16,97.18,110200000.0
2008-03-27 02:35:00,97.18,97.21,97.13,97.18,262800000.0
2008-03-27 02:40:00,97.18,97.24,97.125,97.14,198600000.0
2008-03-27 02:45:00,97.14,97.25,97.13,97.24,225200000.0
2008-03-27 02:50:00,97.24,97.24,97.15,97.15,218000000.0
2008-03-27 02:55:00,97.15,97.18,97.12,97.17,231700000.0
2008-03-27 03:00:00,97.17,97.21,96.98,96.995,222700000.0
2008-03-27 03:05:00,96.995,97.07,96.9,96.98,247400000.0
2008-03-27 03:10:00,96.98,97.13,96.935,97.11,269100000.0
2008-03-27 03:15:00,97.11,97.18,97.105,97.16,132600000.0
2008-03-27 03:20:00,97.16,97.18,97.05,97.11,103100000.0
2008-03-27 03:25:00,97.11,97.18,97.11,97.14,94600000.0
2008-03-27 03:30:00,97.14,97.185,97.095,97.13,175300000.0
2008-03-27 03:35:00,97.13,97.24,97.13,97.16,148200000.0
2008-03-27 03:40:00,97.16,97.25,97.1,97.12,136300000.0
2008-03-27 03:45:00,97.12,97.15,97.0,97.08,124400000.0
2008-03-27 03:50:00,97.08,97.12,97.05,97.09,101400000.0
2008-03-27 03:55:00,97.09,97.13,97.06,97.13,103600000.0
2008-03-27 04:00:00,97.13,97.15,97.1,97.1,105100000.0
2008-03-27 04:05:00,97.1,97.15,97.1,97.13,100600000.0
2008-03-27 04:10:00,97.13,97.15,97.105,97.13,144900000.0
2008-03-27 04:15:00,97.13,97.17,97.12,97.14,162000000.0
2008-03-27 04:20:00,97.14,97.14,97.11,97.11,37500000.0
2008-03-27 04:25:00,97.11,97.13,97.07,97.08,89400000.0
2008-03-27 04:30:00,97.08,97.2,97.05,97.2,124600000.0
2008-03-27 04:35:00,97.2,97.2,97.125,97.17,94200000.0
2008-03-27 04:40:00,97.17,97.19,97.06,97.07,94400000.0
2008-03-27 04:45:00,97.07,97.1,97.05,97.09,124900000.0
2008-03-27 04:50:00,97.095,97.12,97.055,97.09,115900000.0
2008-03-27 04:55:00,97.09,97.11,97.06,97.07,116100000.0
2008-03-27 05:00:00,97.07,97.13,97.07,97.13,91000000.0
2008-03-27 05:05:00,97.13,97.14,97.055,97.09,85400000.0
2008-03-27 05:10:00,97.09,97.09,97.02,97.08,118500000.0
2008-03-27 05:15:00,97.08,97.115,97.07,97.08,178800000.0
2008-03-27 05:20:00,97.08,97.085,96.98,97.025,144200000.0
2008-03-27 05:25:00,97.025,97.07,97.025,97.06,49300000.0
2008-03-27 05:30:00,97.06,97.11,97.06,97.11,42900000.0
2008-03-27 05:35:00,97.11,97.13,97.1,97.1,46400000.0
2008-03-27 05:40:00,97.1,97.11,97.09,97.11,27400000.0
2008-03-27 05:45:00,97.11,97.2,97.11,97.14,65800000.0
2008-03-27 05:50:00,97.14,97.18,97.13,97.16,75300000.0
2008-03-27 05:55:00,97.16,97.18,97.1,97.17,94400000.0
2008-03-27 06:00:00,97.17,97.17,97.11,97.15,110000000.0
2008-03-27 06:05:00,97.15,97.2,97.13,97.19,76500000.0
2008-03-27 06:10:00,97.19,97.23,97.16,97.21,129500000.0
2008-03-27 06:15:00,97.21,97.22,97.16,97.21,77500000.0
2008-03-27 06:20:00,97.21,97.245,97.2,97.22,69800000.0
2008-03-27 06:25:00,97.22,97.27,97.22,97.265,67900000.0
2008-03-27 06:30:00,97.26,97.27,97.19,97.23,73300000.0
2008-03-27 06:35:00,97.23,97.31,97.23,97.31,59200000.0
2008-03-27 06:40:00,97.31,97.31,97.205,97.24,189200000.0
2008-03-27 06:45:00,97.24,97.31,97.21,97.29,167800000.0
2008-03-27 06:50:00,97.3,97.3,97.25,97.26,105900000.0
2008-03-27 06:55:00,97.26,97.27,97.23,97.25,95900000.0
2008-03-27 07:00:00,97.25,97.27,97.22,97.24,86400000.0
2008-03-27 07:05:00,97.24,97.25,97.21,97.24,90600000.0
2008-03-27 07:10:00,97.24,97.27,97.24,97.27,67800000.0
2008-03-27 07:15:00,97.27,97.3,97.25,97.275,118900000.0
2008-03-27 07:20:00,97.275,97.33,97.26,97.26,158500000.0
2008-03-27 07:25:00,97.26,97.26,97.185,97.24,198100000.0
2008-03-27 07:30:00,97.24,97.28,97.21,97.23,124000000.0
2008-03-27 07:35:00,97.23,97.24,97.19,97.21,120500000.0
2008-03-27 07:40:00,97.21,97.24,97.135,97.18,246800000.0
2008-03-27 07:45:00,97.18,97.22,97.17,97.21,74000000.0
2008-03-27 07:50:00,97.21,97.31,97.19,97.31,79600000.0
2008-03-27 07:55:00,97.31,97.34,97.2,97.2,89000000.0
2008-03-27 08:00:00,97.2,97.24,97.19,97.22,118700000.0
2008-03-27 08:05:00,97.22,97.25,97.21,97.23,78800000.0
2008-03-27 08:10:00,97.23,97.28,97.22,97.23,97500000.0
2008-03-27 08:15:00,97.23,97.26,97.21,97.22,89100000.0
2008-03-27 08:20:00,97.22,97.25,97.165,97.25,102400000.0
2008-03-27 08:25:00,97.25,97.29,97.25,97.27,84800000.0
2008-03-27 08:30:00,97.27,97.38,97.255,97.295,194400000.0
2008-03-27 08:35:00,97.295,97.435,97.295,97.39,217000000.0
2008-03-27 08:40:00,97.39,97.465,97.35,97.44,192000000.0
2008-03-27 08:45:00,97.44,97.475,97.395,97.41,139600000.0
2008-03-27 08:50:00,97.41,97.51,97.385,97.405,169200000.0
2008-03-27 08:55:00,97.405,97.435,97.365,97.415,163000000.0
2008-03-27 09:00:00,97.415,97.495,97.36,97.37,283200000.0
2008-03-27 09:05:00,97.37,97.37,97.29,97.33,231000000.0
2008-03-27 09:10:00,97.335,97.345,97.265,97.295,199400000.0
2008-03-27 09:15:00,97.295,97.4,97.295,97.39,303900000.0
2008-03-27 09:20:00,97.39,97.39,97.285,97.305,212900000.0
2008-03-27 09:25:00,97.305,97.395,97.305,97.325,173000000.0
2008-03-27 09:30:00,97.325,97.38,97.29,97.29,234300000.0
2008-03-27 09:35:00,97.29,97.415,97.25,97.385,398800000.0
2008-03-27 09:40:00,97.385,97.43,97.33,97.365,270200000.0
2008-03-27 09:45:00,97.36,97.39,97.3,97.33,210600000.0
2008-03-27 09:50:00,97.335,97.345,97.3,97.32,191100000.0
2008-03-27 09:55:00,97.32,97.505,97.32,97.495,323300000.0
2008-03-27 10:00:00,97.495,97.61,97.495,97.52,424300000.0
2008-03-27 10:05:00,97.525,97.61,97.48,97.53,451800000.0
2008-03-27 10:10:00,97.53,97.53,97.47,97.48,254700000.0
2008-03-27 10:15:00,97.48,97.8,97.48,97.745,409400000.0
2008-03-27 10:20:00,97.745,97.86,97.675,97.69,287800000.0
2008-03-27 10:25:00,97.69,97.765,97.655,97.7,225900000.0
2008-03-27 10:30:00,97.705,97.78,97.615,97.635,196300000.0
2008-03-27 10:35:00,97.63,97.75,97.605,97.61,159300000.0
2008-03-27 10:40:00,97.6,97.71,97.585,97.66,158000000.0
2008-03-27 10:45:00,97.655,97.665,97.57,97.64,133800000.0
2008-03-27 10:50:00,97.64,97.66,97.53,97.55,167300000.0
2008-03-27 10:55:00,97.54,97.56,97.5,97.52,195400000.0
2008-03-27 11:00:00,97.53,97.57,97.48,97.515,180800000.0
2008-03-27 11:05:00,97.52,97.58,97.5,97.555,293200000.0
2008-03-27 11:10:00,97.555,97.605,97.5,97.575,298100000.0
2008-03-27 11:15:00,97.575,97.595,97.49,97.49,165700000.0
2008-03-27 11:20:00,97.49,97.555,97.44,97.48,236900000.0
2008-03-27 11:25:00,97.48,97.495,97.32,97.33,229700000.0
2008-03-27 11:30:00,97.33,97.44,97.33,97.41,190900000.0
2008-03-27 11:35:00,97.42,97.56,97.405,97.55,208100000.0
2008-03-27 11:40:00,97.55,97.655,97.53,97.54,238200000.0
2008-03-27 11:45:00,97.54,97.62,97.54,97.595,217800000.0
2008-03-27 11:50:00,97.595,97.64,97.38,97.39,298000000.0
2008-03-27 11:55:00,97.39,97.4,97.3,97.36,290100000.0
2008-03-27 12:00:00,97.36,97.37,97.28,97.31,203600000.0
2008-03-27 12:05:00,97.31,97.35,97.24,97.24,183800000.0
2008-03-27 12:10:00,97.24,97.28,97.105,97.13,291000000.0
2008-03-27 12:15:00,97.13,97.37,97.12,97.37,296300000.0
2008-03-27 12:20:00,97.37,97.445,97.34,97.35,242000000.0
2008-03-27 12:25:00,97.35,97.39,97.335,97.38,142500000.0
2008-03-27 12:30:00,97.38,97.42,97.35,97.375,147900000.0
2008-03-27 12:35:00,97.38,97.615,97.38,97.585,150900000.0
2008-03-27 12:40:00,97.585,97.59,97.44,97.47,151000000.0
2008-03-27 12:45:00,97.47,97.67,97.46,97.59,157500000.0
2008-03-27 12:50:00,97.59,97.655,97.58,97.63,112300000.0
2008-03-27 12:55:00,97.635,97.68,97.61,97.625,125300000.0
2008-03-27 13:00:00,97.615,97.655,97.545,97.565,121200000.0
2008-03-27 13:05:00,97.565,97.63,97.535,97.555,107400000.0
2008-03-27 13:10:00,97.57,97.57,97.34,97.55,168700000.0
2008-03-27 13:15:00,97.55,97.55,97.415,97.42,152400000.0
2008-03-27 13:20:00,97.415,97.485,97.405,97.465,106200000.0
2008-03-27 13:25:00,97.465,97.485,97.385,97.43,129800000.0
2008-03-27 13:30:00,97.43,97.47,97.415,97.46,105700000.0
2008-03-27 13:35:00,97.47,97.525,97.45,97.51,118400000.0
2008-03-27 13:40:00,97.51,97.58,97.48,97.525,142300000.0
2008-03-27 13:45:00,97.525,97.605,97.505,97.535,105700000.0
2008-03-27 13:50:00,97.535,97.575,97.51,97.515,102900000.0
2008-03-27 13:55:00,97.52,97.62,97.48,97.545,120200000.0
2008-03-27 14:00:00,97.56,97.56,97.4,97.415,149300000.0
2008-03-27 14:05:00,97.415,97.52,97.415,97.455,94500000.0
2008-03-27 14:10:00,97.455,97.495,97.43,97.465,80600000.0
2008-03-27 14:15:00,97.455,97.47,97.33,97.41,110100000.0
2008-03-27 14:20:00,97.41,97.49,97.395,97.425,142800000.0
2008-03-27 14:25:00,97.425,97.46,97.335,97.385,140100000.0
2008-03-27 14:30:00,97.38,97.98,97.38,97.93,649900000.0
2008-03-27 14:35:00,97.93,98.065,97.9,98.01,337600000.0
2008-03-27 14:40:00,98.01,98.21,98.005,98.12,363700000.0
2008-03-27 14:45:00,98.115,98.135,98.025,98.115,338000000.0
2008-03-27 14:50:00,98.12,98.205,98.105,98.125,340300000.0
2008-03-27 14:55:00,98.125,98.13,97.975,98.025,339200000.0
2008-03-27 15:00:00,98.035,98.095,97.965,98.095,384800000.0
2008-03-27 15:05:00,98.09,98.1,97.925,97.935,309800000.0
2008-03-27 15:10:00,97.935,97.94,97.85,97.92,293100000.0
2008-03-27 15:15:00,97.92,97.975,97.905,97.97,325700000.0
2008-03-27 15:20:00,97.97,98.155,97.945,98.125,317700000.0
2008-03-27 15:25:00,98.135,98.135,98.015,98.09,321100000.0
2008-03-27 15:30:00,98.09,98.26,98.065,98.07,348400000.0
2008-03-27 15:35:00,98.07,98.145,98.0,98.025,342400000.0
2008-03-27 15:40:00,98.025,98.125,98.005,98.04,284600000.0
2008-03-27 15:45:00,98.04,98.14,98.015,98.085,298200000.0
2008-03-27 15:50:00,98.085,98.09,97.92,98.075,305700000.0
2008-03-27 15:55:00,98.08,98.25,98.035,98.175,329500000.0
2008-03-27 16:00:00,98.175,98.22,98.105,98.115,324900000.0
2008-03-27 16:05:00,98.115,98.22,98.07,98.2,321300000.0
2008-03-27 16:10:00,98.2,98.21,98.11,98.205,285300000.0
2008-03-27 16:15:00,98.205,98.24,98.1,98.11,318700000.0
2008-03-27 16:20:00,98.11,98.11,97.915,98.02,410600000.0
2008-03-27 16:25:00,98.02,98.02,97.81,97.82,354200000.0
2008-03-27 16:30:00,97.83,97.83,97.585,97.62,389600000.0
2008-03-27 16:35:00,97.62,97.86,97.61,97.785,370700000.0
2008-03-27 16:40:00,97.785,97.93,97.785,97.855,295100000.0
2008-03-27 16:45:00,97.85,97.86,97.76,97.805,294500000.0
2008-03-27 16:50:00,97.805,97.94,97.78,97.92,321500000.0
2008-03-27 16:55:00,97.92,97.93,97.805,97.825,299300000.0
2008-03-27 17:00:00,97.82,97.97,97.795,97.85,321800000.0
2008-03-27 17:05:00,97.85,97.85,97.73,97.765,305100000.0
2008-03-27 17:10:00,97.765,97.88,97.755,97.79,250600000.0
2008-03-27 17:15:00,97.79,98.015,97.75,98.015,304300000.0
2008-03-27 17:20:00,98.015,98.11,97.97,98.03,358300000.0
2008-03-27 17:25:00,98.03,98.14,98.03,98.08,262600000.0
2008-03-27 17:30:00,98.08,98.15,98.015,98.1,324700000.0
2008-03-27 17:35:00,98.1,98.14,98.05,98.125,273600000.0
2008-03-27 17:40:00,98.125,98.365,98.05,98.345,273800000.0
2008-03-27 17:45:00,98.34,98.52,98.325,98.46,364300000.0
2008-03-27 17:50:00,98.46,98.515,98.425,98.5,342900000.0
2008-03-27 17:55:00,98.5,98.54,98.38,98.4,302700000.0
2008-03-27 18:00:00,98.4,98.45,98.29,98.29,312000000.0
2008-03-27 18:05:00,98.29,98.36,98.23,98.34,301900000.0
2008-03-27 18:10:00,98.34,98.56,98.32,98.49,285500000.0
2008-03-27 18:15:00,98.49,98.55,98.48,98.52,258600000.0
2008-03-27 18:20:00,98.52,98.63,98.5,98.58,297100000.0
2008-03-27 18:25:00,98.575,98.71,98.57,98.705,318800000.0
2008-03-27 18:30:00,98.705,98.76,98.67,98.67,282600000.0
2008-03-27 18:35:00,98.67,98.69,98.5,98.52,270200000.0
2008-03-27 18:40:00,98.52,98.645,98.5,98.59,288300000.0
2008-03-27 18:45:00,98.59,98.62,98.5,98.51,234600000.0
2008-03-27 18:50:00,98.51,98.52,98.455,98.465,225800000.0
2008-03-27 18:55:00,98.465,98.485,98.365,98.375,181800000.0
2008-03-27 19:00:00,98.375,98.395,98.33,98.365,235600000.0
2008-03-27 19:05:00,98.37,98.415,98.365,98.38,167900000.0
2008-03-27 19:10:00,98.38,98.47,98.365,98.445,185300000.0
2008-03-27 19:15:00,98.45,98.53,98.42,98.48,220100000.0
2008-03-27 19:20:00,98.48,98.48,98.415,98.445,176000000.0
2008-03-27 19:25:00,98.445,98.495,98.42,98.44,172100000.0
2008-03-27 19:30:00,98.44,98.44,98.255,98.35,283800000.0
2008-03-27 19:35:00,98.35,98.385,98.19,98.27,251300000.0
2008-03-27 19:40:00,98.27,98.285,98.2,98.225,246300000.0
2008-03-27 19:45:00,98.235,98.315,98.22,98.3,211100000.0
2008-03-27 19:50:00,98.3,98.3,98.225,98.27,131300000.0
2008-03-27 19:55:00,98.27,98.38,98.25,98.265,196900000.0
2008-03-27 20:00:00,98.26,98.335,98.215,98.235,194500000.0
2008-03-27 20:05:00,98.235,98.355,98.215,98.32,210100000.0
2008-03-27 20:10:00,98.32,98.33,98.265,98.315,174000000.0
2008-03-27 20:15:00,98.315,98.36,98.225,98.33,218600000.0
2008-03-27 20:20:00,98.33,98.36,98.275,98.275,232000000.0
2008-03-27 20:25:00,98.275,98.335,98.155,98.205,269000000.0
2008-03-27 20:30:00,98.205,98.3,98.2,98.3,202600000.0
2008-03-27 20:35:00,98.3,98.49,98.3,98.43,345000000.0
2008-03-27 20:40:00,98.43,98.47,98.25,98.25,303800000.0
2008-03-27 20:45:00,98.25,98.27,98.15,98.225,304500000.0
2008-03-27 20:50:00,98.225,98.41,98.225,98.28,299800000.0
2008-03-27 20:55:00,98.285,98.34,98.215,98.22,289400000.0
2008-03-27 21:00:00,98.22,98.3,98.195,98.28,204400000.0
2008-03-27 21:05:00,98.28,98.28,98.19,98.25,207300000.0
2008-03-27 21:10:00,98.25,98.25,98.15,98.22,247000000.0
2008-03-27 21:15:00,98.22,98.23,98.15,98.185,172000000.0
2008-03-27 21:20:00,98.18,98.2,98.055,98.075,223000000.0
2008-03-27 21:25:00,98.08,98.12,98.08,98.1,165300000.0
2008-03-27 21:30:00,98.1,98.11,98.025,98.04,160100000.0
2008-03-27 21:35:00,98.04,98.05,97.79,97.79,258700000.0
2008-03-27 21:40:00,97.78,97.93,97.78,97.87,324400000.0
2008-03-27 21:45:00,97.87,97.88,97.74,97.76,291800000.0
2008-03-27 21:50:00,97.76,97.93,97.76,97.88,226800000.0
2008-03-27 21:55:00,97.88,97.965,97.88,97.91,222800000.0
2008-03-27 22:00:00,97.91,97.96,97.91,97.93,106700000.0
2008-03-27 22:05:00,97.93,97.99,97.91,97.98,144300000.0
2008-03-27 22:10:00,97.98,98.02,97.93,97.97,168900000.0
2008-03-27 22:15:00,97.97,98.045,97.97,98.04,106000000.0
2008-03-27 22:20:00,98.04,98.04,97.98,97.995,130700000.0
2008-03-27 22:25:00,97.995,98.04,97.99,98.015,129600000.0
2008-03-27 22:30:00,98.015,98.04,97.98,98.01,115100000.0
2008-03-27 22:35:00,98.01,98.01,97.93,97.95,97800000.0
2008-03-27 22:40:00,97.95,97.97,97.89,97.96,144000000.0
2008-03-27 22:45:00,97.96,97.96,97.82,97.84,104100000.0
2008-03-27 22:50:00,97.84,97.87,97.775,97.79,102500000.0
2008-03-27 22:55:00,97.79,97.8,97.765,97.765,112000000.0
2008-03-27 23:00:00,97.765,97.77,97.7,97.75,986400000.0
2008-03-27 23:05:00,97.75,97.77,97.695,97.77,91900000.0
2008-03-27 23:10:00,97.77,97.81,97.76,97.8,70000000.0
2008-03-27 23:15:00,97.81,97.85,97.77,97.79,79200000.0
2008-03-27 23:20:00,97.79,97.815,97.76,97.81,103200000.0
2008-03-27 23:25:00,97.81,97.92,97.81,97.9,69500000.0
2008-03-27 23:30:00,97.9,97.93,97.875,97.92,296000000.0
2008-03-27 23:35:00,97.92,97.92,97.87,97.89,785500000.0
2008-03-27 23:40:00,97.89,97.92,97.88,97.92,706900000.0
2008-03-27 23:45:00,97.92,97.92,97.78,97.86,137600000.0
2008-03-27 23:50:00,97.86,97.88,97.86,97.86,385900000.0
2008-03-27 23:55:00,97.86,97.86,97.82,97.82,1207800000.0
2008-03-28 00:00:00,97.82,97.89,97.76,97.78,554900000.0
2008-03-28 00:05:00,97.78,97.81,97.78,97.8,168900000.0
2008-03-28 00:10:00,97.8,97.81,97.8,97.8,152700000.0
2008-03-28 00:15:00,97.8,97.81,97.8,97.81,98800000.0
2008-03-28 00:20:00,97.81,97.95,97.81,97.92,181600000.0
2008-03-28 00:25:00,97.91,97.92,97.83,97.83,139200000.0
2008-03-28 00:30:00,97.83,97.9,97.83,97.855,235400000.0
2008-03-28 00:35:00,97.855,97.92,97.845,97.9,164800000.0
2008-03-28 00:40:00,97.9,97.925,97.88,97.925,257400000.0
2008-03-28 00:45:00,97.925,97.925,97.91,97.91,821000000.0
2008-03-28 00:50:00,97.91,97.91,97.8,97.83,470100000.0
2008-03-28 00:55:00,97.83,97.97,97.775,97.92,1242400000.0
2008-03-28 01:00:00,97.91,97.96,97.88,97.96,542700000.0
2008-03-28 01:05:00,97.96,98.0,97.94,97.96,257900000.0
2008-03-28 01:10:00,97.96,97.96,97.88,97.9,87000000.0
2008-03-28 01:15:00,97.9,97.95,97.9,97.93,139000000.0
2008-03-28 01:20:00,97.93,97.96,97.91,97.91,119800000.0
2008-03-28 01:25:00,97.91,97.93,97.77,97.77,706200000.0
2008-03-28 01:30:00,97.77,97.91,97.74,97.88,1319400000.0
2008-03-28 01:35:00,97.88,97.92,97.88,97.9,333800000.0
2008-03-28 01:40:00,97.9,97.92,97.86,97.88,257800000.0
2008-03-28 01:45:00,97.88,97.88,97.84,97.85,220800000.0
2008-03-28 01:50:00,97.85,97.94,97.85,97.91,191900000.0
2008-03-28 01:55:00,97.91,97.93,97.88,97.925,142900000.0
2008-03-28 02:00:00,97.925,97.95,97.9,97.9,200800000.0
2008-03-28 02:05:00,97.9,97.9,97.78,97.82,108700000.0
2008-03-28 02:10:00,97.82,97.89,97.8,97.84,171600000.0
2008-03-28 02:15:00,97.84,97.85,97.765,97.8,224500000.0
2008-03-28 02:20:00,97.8,97.8,97.76,97.79,137100000.0
2008-03-28 02:25:00,97.79,97.8,97.75,97.76,179300000.0
2008-03-28 02:30:00,97.76,97.82,97.76,97.78,135500000.0
2008-03-28 02:35:00,97.78,97.78,97.685,97.71,417500000.0
2008-03-28 02:40:00,97.705,97.76,97.625,97.645,270700000.0
2008-03-28 02:45:00,97.645,97.72,97.615,97.71,362400000.0
2008-03-28 02:50:00,97.71,97.71,97.465,97.54,678300000.0
2008-03-28 02:55:00,97.54,97.66,97.53,97.65,504400000.0
2008-03-28 03:00:00,97.65,97.71,97.64,97.71,440100000.0
2008-03-28 03:05:00,97.71,97.71,97.66,97.7,572100000.0
2008-03-28 03:10:00,97.7,97.78,97.69,97.77,352200000.0
2008-03-28 03:15:00,97.77,97.78,97.69,97.72,516300000.0
2008-03-28 03:20:00,97.72,97.76,97.69,97.71,633300000.0
2008-03-28 03:25:00,97.71,97.76,97.67,97.75,1379800000.0
2008-03-28 03:30:00,97.74,97.76,97.67,97.67,641700000.0
2008-03-28 03:35:00,97.67,97.7,97.64,97.64,595900000.0
2008-03-28 03:40:00,97.64,97.64,97.57,97.57,577400000.0
2008-03-28 03:45:00,97.57,97.665,97.57,97.65,958600000.0
2008-03-28 03:50:00,97.645,97.69,97.61,97.68,653200000.0
2008-03-28 03:55:00,97.68,97.78,97.67,97.73,1275100000.0
2008-03-28 04:00:00,97.73,97.82,97.7,97.79,184700000.0
2008-03-28 04:05:00,97.79,97.79,97.76,97.77,173600000.0
2008-03-28 04:10:00,97.77,97.82,97.75,97.81,257900000.0
2008-03-28 04:15:00,97.81,97.85,97.79,97.83,403300000.0
2008-03-28 04:20:00,97.84,97.96,97.84,97.87,892700000.0
2008-03-28 04:25:00,97.87,97.88,97.86,97.86,581200000.0
2008-03-28 04:30:00,97.86,97.86,97.83,97.83,235800000.0
2008-03-28 04:35:00,97.83,97.86,97.83,97.83,430500000.0
2008-03-28 04:40:00,97.83,97.83,97.83,97.83,208000000.0
2008-03-28 04:45:00,97.83,97.83,97.8,97.8,307200000.0
2008-03-28 04:50:00,97.8,97.925,97.79,97.89,498200000.0
2008-03-28 04:55:00,97.89,98.005,97.89,97.92,695400000.0
2008-03-28 05:00:00,97.9,97.94,97.88,97.92,353200000.0
2008-03-28 05:05:00,97.92,98.0,97.92,97.95,345800000.0
2008-03-28 05:10:00,97.95,97.975,97.95,97.97,269600000.0
2008-03-28 05:15:00,97.97,98.04,97.95,98.04,467400000.0
2008-03-28 05:20:00,98.04,98.04,98.01,98.025,631100000.0
2008-03-28 05:25:00,98.025,98.06,98.01,98.06,464800000.0
2008-03-28 05:30:00,98.06,98.21,98.055,98.115,649700000.0
2008-03-28 05:35:00,98.115,98.17,98.03,98.155,599600000.0
2008-03-28 05:40:00,98.155,98.2,98.13,98.17,304300000.0
2008-03-28 05:45:00,98.17,98.19,98.155,98.16,351100000.0
2008-03-28 05:50:00,98.16,98.17,98.13,98.14,288700000.0
2008-03-28 05:55:00,98.14,98.15,97.99,98.0,345100000.0
2008-03-28 06:00:00,98.0,98.13,98.0,98.13,173700000.0
2008-03-28 06:05:00,98.13,98.14,98.08,98.1,192100000.0
2008-03-28 06:10:00,98.09,98.095,98.025,98.04,230800000.0
2008-03-28 06:15:00,98.04,98.085,98.015,98.085,251000000.0
2008-03-28 06:20:00,98.085,98.135,98.065,98.13,182700000.0
2008-03-28 06:25:00,98.135,98.185,98.125,98.185,176300000.0
2008-03-28 06:30:00,98.185,98.255,98.175,98.205,294000000.0
2008-03-28 06:35:00,98.205,98.215,98.155,98.19,284600000.0
2008-03-28 06:40:00,98.19,98.245,98.145,98.245,286600000.0
2008-03-28 06:45:00,98.245,98.255,98.115,98.135,630800000.0
2008-03-28 06:50:00,98.135,98.135,98.085,98.095,463400000.0
2008-03-28 06:55:00,98.095,98.235,98.085,98.235,164200000.0
2008-03-28 07:00:00,98.235,98.285,98.185,98.265,325900000.0
2008-03-28 07:05:00,98.265,98.275,98.205,98.26,252900000.0
2008-03-28 07:10:00,98.26,98.285,98.21,98.275,161900000.0
2008-03-28 07:15:00,98.275,98.285,98.205,98.26,203400000.0
2008-03-28 07:20:00,98.26,98.275,98.235,98.235,130600000.0
2008-03-28 07:25:00,98.235,98.255,98.195,98.225,191400000.0
2008-03-28 07:30:00,98.225,98.24,98.15,98.175,332000000.0
2008-03-28 07:35:00,98.175,98.225,98.165,98.185,195600000.0
2008-03-28 07:40:00,98.185,98.185,98.07,98.125,366300000.0
2008-03-28 07:45:00,98.125,98.135,98.025,98.035,561100000.0
2008-03-28 07:50:00,98.035,98.085,98.025,98.045,562700000.0
2008-03-28 07:55:00,98.045,98.125,98.025,98.125,372200000.0
2008-03-28 08:00:00,98.115,98.195,98.115,98.185,348000000.0
2008-03-28 08:05:00,98.185,98.255,98.17,98.23,333400000.0
2008-03-28 08:10:00,98.235,98.24,98.185,98.235,749400000.0
2008-03-28 08:15:00,98.235,98.255,98.195,98.195,603300000.0
2008-03-28 08:20:00,98.195,98.23,98.19,98.22,313500000.0
2008-03-28 08:25:00,98.22,98.275,98.185,98.245,497600000.0
2008-03-28 08:30:00,98.255,98.295,98.245,98.285,300000000.0
2008-03-28 08:35:00,98.285,98.305,98.265,98.305,134300000.0
2008-03-28 08:40:00,98.305,98.345,98.29,98.31,224100000.0
2008-03-28 08:45:00,98.31,98.335,98.265,98.265,202200000.0
2008-03-28 08:50:00,98.265,98.27,98.185,98.205,161100000.0
2008-03-28 08:55:00,98.205,98.245,98.175,98.21,172900000.0
2008-03-28 09:00:00,98.205,98.235,98.17,98.215,191100000.0
2008-03-28 09:05:00,98.215,98.265,98.215,98.24,155900000.0
2008-03-28 09:10:00,98.24,98.245,98.215,98.23,333200000.0
2008-03-28 09:15:00,98.23,98.29,98.215,98.22,199600000.0
2008-03-28 09:20:00,98.22,98.26,98.11,98.25,186300000.0
2008-03-28 09:25:00,98.25,98.485,98.23,98.475,260500000.0
2008-03-28 09:30:00,98.475,98.525,98.425,98.43,345600000.0
2008-03-28 09:35:00,98.425,98.475,98.39,98.395,331900000.0
2008-03-28 09:40:00,98.395,98.475,98.375,98.475,279500000.0
2008-03-28 09:45:00,98.465,98.59,98.46,98.59,355900000.0
2008-03-28 09:50:00,98.59,98.615,98.35,98.43,562700000.0
2008-03-28 09:55:00,98.43,98.445,98.33,98.36,694200000.0
2008-03-28 10:00:00,98.36,98.37,98.27,98.28,453000000.0
2008-03-28 10:05:00,98.28,98.32,98.26,98.27,380300000.0
2008-03-28 10:10:00,98.27,98.33,98.24,98.28,518800000.0
2008-03-28 10:15:00,98.28,98.31,98.14,98.17,392100000.0
2008-03-28 10:20:00,98.17,98.265,98.17,98.26,377400000.0
2008-03-28 10:25:00,98.26,98.32,98.22,98.23,238000000.0
2008-03-28 10:30:00,98.24,98.32,98.22,98.27,213100000.0
2008-03-28 10:35:00,98.27,98.33,98.27,98.28,199800000.0
2008-03-28 10:40:00,98.28,98.345,98.265,98.345,176500000.0
2008-03-28 10:45:00,98.345,98.355,98.265,98.285,225700000.0
2008-03-28 10:50:00,98.29,98.305,98.19,98.23,239000000.0
2008-03-28 10:55:00,98.23,98.3,98.22,98.245,276300000.0
2008-03-28 11:00:00,98.24,98.3,98.17,98.27,408300000.0
2008-03-28 11:05:00,98.26,98.27,98.2,98.21,143400000.0
2008-03-28 11:10:00,98.21,98.37,98.21,98.36,416300000.0
2008-03-28 11:15:00,98.36,98.46,98.335,98.435,422000000.0
2008-03-28 11:20:00,98.435,98.47,98.375,98.47,363700000.0
2008-03-28 11:25:00,98.44,98.7,98.44,98.67,404200000.0
2008-03-28 11:30:00,98.66,98.67,98.46,98.53,396800000.0
2008-03-28 11:35:00,98.53,98.54,98.355,98.4,236600000.0
2008-03-28 11:40:00,98.4,98.57,98.4,98.56,451900000.0
2008-03-28 11:45:00,98.56,98.6,98.535,98.575,339600000.0
2008-03-28 11:50:00,98.575,98.58,98.525,98.56,273100000.0
2008-03-28 11:55:00,98.56,98.56,98.44,98.44,363200000.0
2008-03-28 12:00:00,98.44,98.46,98.345,98.45,426900000.0
2008-03-28 12:05:00,98.45,98.45,98.21,98.255,378800000.0
2008-03-28 12:10:00,98.25,98.33,98.145,98.32,424000000.0
2008-03-28 12:15:00,98.32,98.385,98.255,98.365,400000000.0
2008-03-28 12:20:00,98.365,98.4,98.28,98.37,304000000.0
2008-03-28 12:25:00,98.37,98.37,98.32,98.32,198500000.0
2008-03-28 12:30:00,98.32,98.36,98.26,98.26,301600000.0
2008-03-28 12:35:00,98.26,98.31,98.22,98.3,235100000.0
2008-03-28 12:40:00,98.3,98.34,98.255,98.31,223600000.0
2008-03-28 12:45:00,98.31,98.38,98.3,98.31,197400000.0
2008-03-28 12:50:00,98.31,98.36,98.26,98.31,304200000.0
2008-03-28 12:55:00,98.31,98.44,98.3,98.36,310500000.0
2008-03-28 13:00:00,98.36,98.44,98.28,98.43,342700000.0
2008-03-28 13:05:00,98.43,98.47,98.36,98.4,295900000.0
2008-03-28 13:10:00,98.395,98.46,98.33,98.41,277200000.0
2008-03-28 13:15:00,98.41,98.5,98.39,98.465,299500000.0
2008-03-28 13:20:00,98.46,98.47,98.32,98.34,274200000.0
2008-03-28 13:25:00,98.34,98.38,98.25,98.3,303000000.0
2008-03-28 13:30:00,98.305,98.35,98.255,98.29,253700000.0
2008-03-28 13:35:00,98.29,98.315,98.21,98.26,267700000.0
2008-03-28 13:40:00,98.26,98.32,98.205,98.28,282800000.0
2008-03-28 13:45:00,98.28,98.39,98.275,98.29,250200000.0
2008-03-28 13:50:00,98.285,98.32,98.255,98.26,185500000.0
2008-03-28 13:55:00,98.26,98.27,98.05,98.07,523000000.0
2008-03-28 14:00:00,98.07,98.13,98.05,98.09,338300000.0
2008-03-28 14:05:00,98.09,98.235,98.09,98.19,276100000.0
2008-03-28 14:10:00,98.19,98.21,98.11,98.18,348400000.0
2008-03-28 14:15:00,98.18,98.23,98.105,98.12,339000000.0
2008-03-28 14:20:00,98.12,98.14,98.09,98.12,357400000.0
2008-03-28 14:25:00,98.12,98.21,98.11,98.15,500900000.0
2008-03-28 14:30:00,98.15,98.46,98.15,98.35,749300000.0
2008-03-28 14:35:00,98.35,98.37,98.25,98.3,462400000.0
2008-03-28 14:40:00,98.3,98.34,98.16,98.19,287200000.0
2008-03-28 14:45:00,98.19,98.27,98.12,98.12,472700000.0
2008-03-28 14:50:00,98.12,98.26,98.1,98.26,479000000.0
2008-03-28 14:55:00,98.26,98.31,98.17,98.19,327300000.0
2008-03-28 15:00:00,98.19,98.23,98.185,98.2,333100000.0
2008-03-28 15:05:00,98.2,98.22,98.05,98.1,465700000.0
2008-03-28 15:10:00,98.1,98.2,98.1,98.16,306200000.0
2008-03-28 15:15:00,98.16,98.22,98.15,98.22,330100000.0
2008-03-28 15:20:00,98.21,98.26,98.2,98.23,323400000.0
2008-03-28 15:25:00,98.23,98.23,98.14,98.15,292500000.0
2008-03-28 15:30:00,98.15,98.16,98.06,98.07,416900000.0
2008-03-28 15:35:00,98.07,98.07,97.93,98.02,393700000.0
2008-03-28 15:40:00,98.02,98.11,98.01,98.11,378500000.0
2008-03-28 15:45:00,98.11,98.14,97.99,98.12,389300000.0
2008-03-28 15:50:00,98.12,98.16,98.095,98.11,352000000.0
2008-03-28 15:55:00,98.105,98.33,98.105,98.31,435600000.0
2008-03-28 16:00:00,98.31,98.43,98.26,98.43,655100000.0
2008-03-28 16:05:00,98.43,98.48,98.375,98.4,381900000.0
2008-03-28 16:10:00,98.4,98.47,98.36,98.37,414600000.0
2008-03-28 16:15:00,98.37,98.37,98.2,98.21,417200000.0
2008-03-28 16:20:00,98.21,98.25,98.08,98.12,335500000.0
2008-03-28 16:25:00,98.12,98.19,98.105,98.17,576300000.0
2008-03-28 16:30:00,98.17,98.215,98.135,98.17,367900000.0
2008-03-28 16:35:00,98.17,98.2,98.025,98.05,345400000.0
2008-03-28 16:40:00,98.05,98.05,97.905,98.0,350400000.0
2008-03-28 16:45:00,98.0,98.03,97.97,97.98,298600000.0
2008-03-28 16:50:00,97.98,98.05,97.97,98.03,224000000.0
2008-03-28 16:55:00,98.03,98.035,97.78,97.8,311300000.0
2008-03-28 17:00:00,97.79,97.81,97.71,97.8,356700000.0
2008-03-28 17:05:00,97.8,97.89,97.79,97.875,388500000.0
2008-03-28 17:10:00,97.88,97.92,97.86,97.91,371100000.0
2008-03-28 17:15:00,97.91,97.93,97.81,97.85,318400000.0
2008-03-28 17:20:00,97.85,97.97,97.84,97.87,346300000.0
2008-03-28 17:25:00,97.87,97.9,97.85,97.865,338000000.0
2008-03-28 17:30:00,97.865,97.9,97.84,97.88,307500000.0
2008-03-28 17:35:00,97.88,97.89,97.84,97.86,262400000.0
2008-03-28 17:40:00,97.86,97.92,97.81,97.91,237100000.0
2008-03-28 17:45:00,97.91,97.98,97.91,97.94,280900000.0
2008-03-28 17:50:00,97.94,98.0,97.9,98.0,292800000.0
2008-03-28 17:55:00,98.0,98.0,97.88,97.93,368600000.0
2008-03-28 18:00:00,97.93,97.93,97.8,97.87,350900000.0
2008-03-28 18:05:00,97.87,97.89,97.79,97.8,363300000.0
2008-03-28 18:10:00,97.8,97.83,97.72,97.81,327900000.0
2008-03-28 18:15:00,97.81,97.81,97.69,97.78,289000000.0
2008-03-28 18:20:00,97.78,97.81,97.74,97.77,314100000.0
2008-03-28 18:25:00,97.77,97.785,97.68,97.77,242400000.0
2008-03-28 18:30:00,97.77,97.82,97.74,97.79,296900000.0
2008-03-28 18:35:00,97.79,97.8,97.735,97.76,189200000.0
2008-03-28 18:40:00,97.76,97.77,97.61,97.62,271100000.0
2008-03-28 18:45:00,97.62,97.66,97.61,97.61,277000000.0
2008-03-28 18:50:00,97.61,97.64,97.545,97.615,242400000.0
2008-03-28 18:55:00,97.62,97.67,97.54,97.605,291300000.0
2008-03-28 19:00:00,97.61,97.67,97.59,97.64,222100000.0
2008-03-28 19:05:00,97.64,97.655,97.59,97.62,168000000.0
2008-03-28 19:10:00,97.62,97.63,97.59,97.61,156000000.0
2008-03-28 19:15:00,97.61,97.64,97.61,97.635,123800000.0
2008-03-28 19:20:00,97.635,97.67,97.625,97.67,131200000.0
2008-03-28 19:25:00,97.665,97.665,97.57,97.59,126100000.0
2008-03-28 19:30:00,97.59,97.61,97.55,97.6,230500000.0
2008-03-28 19:35:00,97.6,97.63,97.56,97.57,215700000.0
2008-03-28 19:40:00,97.57,97.59,97.49,97.49,365860000.0
2008-03-28 19:45:00,97.49,97.54,97.49,97.52,173000000.0
2008-03-28 19:50:00,97.52,97.56,97.52,97.54,139700000.0
2008-03-28 19:55:00,97.55,97.64,97.54,97.63,200200000.0
2008-03-28 20:00:00,97.63,97.63,97.54,97.57,164700000.0
2008-03-28 20:05:00,97.57,97.61,97.57,97.59,187300000.0
2008-03-28 20:10:00,97.59,97.62,97.57,97.61,141600000.0
2008-03-28 20:15:00,97.61,97.66,97.61,97.64,173900000.0
2008-03-28 20:20:00,97.64,97.64,97.59,97.6,179000000.0
2008-03-28 20:25:00,97.6,97.6,97.51,97.52,190300000.0
2008-03-28 20:30:00,97.52,97.59,97.52,97.58,239100000.0
2008-03-28 20:35:00,97.58,97.62,97.55,97.55,176400000.0
2008-03-28 20:40:00,97.55,97.57,97.53,97.54,162100000.0
2008-03-28 20:45:00,97.54,97.6,97.53,97.59,190200000.0
2008-03-28 20:50:00,97.59,97.61,97.58,97.59,187200000.0
2008-03-28 20:55:00,97.59,97.65,97.55,97.55,275300000.0
2008-03-28 21:00:00,97.55,97.55,97.48,97.5,200000000.0
2008-03-28 21:05:00,97.5,97.5,97.42,97.475,252400000.0
2008-03-28 21:10:00,97.475,97.5,97.46,97.46,202500000.0
2008-03-28 21:15:00,97.46,97.46,97.28,97.28,619600000.0
2008-03-28 21:20:00,97.28,97.32,97.25,97.29,469100000.0
2008-03-28 21:25:00,97.29,97.4,97.29,97.4,418300000.0
2008-03-28 21:30:00,97.4,97.42,97.36,97.405,290300000.0
2008-03-28 21:35:00,97.405,97.44,97.31,97.33,496500000.0
2008-03-28 21:40:00,97.33,97.38,97.26,97.27,264200000.0
2008-03-28 21:45:00,97.26,97.26,97.17,97.19,264600000.0
2008-03-28 21:50:00,97.19,97.205,97.125,97.205,355100000.0
2008-03-28 21:55:00,97.205,97.22,97.1,97.1,411400000.0
2008-03-28 22:00:00,97.1,97.195,97.1,97.15,373900000.0
2008-03-28 22:05:00,97.15,97.215,97.15,97.2,290600000.0
2008-03-28 22:10:00,97.2,97.21,97.145,97.165,365700000.0
2008-03-28 22:15:00,97.165,97.19,97.15,97.155,288500000.0
2008-03-28 22:20:00,97.155,97.18,97.105,97.11,296400000.0
2008-03-28 22:25:00,97.11,97.13,97.1,97.11,349800000.0
2008-03-28 22:30:00,97.12,97.16,97.1,97.13,1313200000.0
2008-03-28 22:35:00,97.13,97.18,97.1,97.12,809200000.0
2008-03-28 22:40:00,97.12,97.225,97.12,97.17,467500000.0
2008-03-28 22:45:00,97.17,97.27,97.115,97.14,582900000.0
2008-03-28 22:50:00,97.14,97.14,96.985,97.02,611200000.0
2008-03-28 22:55:00,97.02,97.065,96.985,97.01,362500000.0
2008-03-30 23:25:00,96.74,96.74,96.715,96.73,119200000.0
2008-03-30 23:30:00,96.73,96.73,96.68,96.72,284800000.0
2008-03-30 23:35:00,96.72,96.72,96.695,96.71,188800000.0
2008-03-30 23:40:00,96.71,96.71,96.69,96.69,248000000.0
2008-03-30 23:45:00,96.69,96.71,96.69,96.7,313600000.0
2008-03-30 23:50:00,96.7,96.71,96.625,96.66,343200000.0
2008-03-30 23:55:00,96.66,96.675,96.63,96.665,320800000.0
2008-03-31 00:00:00,96.665,96.815,96.65,96.805,428000000.0
2008-03-31 00:05:00,96.805,96.84,96.7,96.7,363200000.0
2008-03-31 00:10:00,96.7,96.725,96.65,96.655,392400000.0
2008-03-31 00:15:00,96.655,96.655,96.63,96.655,241000000.0
2008-03-31 00:20:00,96.655,96.68,96.655,96.665,159600000.0
2008-03-31 00:25:00,96.665,96.68,96.645,96.66,307400000.0
2008-03-31 00:30:00,96.665,96.675,96.585,96.63,468400000.0
2008-03-31 00:35:00,96.63,96.725,96.61,96.72,273000000.0
2008-03-31 00:40:00,96.72,96.765,96.685,96.725,272500000.0
2008-03-31 00:45:00,96.725,96.8,96.68,96.77,274800000.0
2008-03-31 00:50:00,96.77,96.795,96.77,96.785,195300000.0
2008-03-31 00:55:00,96.785,96.785,96.735,96.745,152000000.0
2008-03-31 01:00:00,96.745,96.79,96.74,96.77,179900000.0
2008-03-31 01:05:00,96.77,96.94,96.75,96.91,111800000.0
2008-03-31 01:10:00,96.92,96.95,96.88,96.93,219600000.0
2008-03-31 01:15:00,96.93,97.03,96.93,96.965,185400000.0
2008-03-31 01:20:00,96.965,97.0,96.925,96.94,146600000.0
2008-03-31 01:25:00,96.94,96.94,96.875,96.92,217300000.0
2008-03-31 01:30:00,96.925,96.935,96.875,96.885,163200000.0
2008-03-31 01:35:00,96.885,96.905,96.83,96.905,187700000.0
2008-03-31 01:40:00,96.905,96.925,96.88,96.915,303800000.0
2008-03-31 01:45:00,96.915,96.975,96.895,96.965,698000000.0
2008-03-31 01:50:00,96.965,96.995,96.9,96.995,411300000.0
2008-03-31 01:55:00,96.995,97.115,96.99,97.075,425800000.0
2008-03-31 02:00:00,97.075,97.18,97.07,97.18,421200000.0
2008-03-31 02:05:00,97.175,97.175,97.005,97.08,386700000.0
2008-03-31 02:10:00,97.08,97.37,97.07,97.36,654000000.0
2008-03-31 02:15:00,97.345,97.46,97.345,97.415,571700000.0
2008-03-31 02:20:00,97.415,97.52,97.39,97.45,478900000.0
2008-03-31 02:25:00,97.45,97.49,97.335,97.47,568100000.0
2008-03-31 02:30:00,97.47,97.49,97.44,97.45,392400000.0
2008-03-31 02:35:00,97.45,97.475,97.395,97.445,368600000.0
2008-03-31 02:40:00,97.445,97.465,97.43,97.435,437700000.0
2008-03-31 02:45:00,97.435,97.515,97.425,97.51,673500000.0
2008-03-31 02:50:00,97.51,97.81,97.51,97.8,549800000.0
2008-03-31 02:55:00,97.805,97.87,97.61,97.625,711500000.0
2008-03-31 03:00:00,97.63,97.79,97.59,97.735,571100000.0
2008-03-31 03:05:00,97.735,97.81,97.65,97.69,526300000.0
2008-03-31 03:10:00,97.69,97.815,97.655,97.7,455900000.0
2008-03-31 03:15:00,97.7,97.75,97.7,97.735,230500000.0
2008-03-31 03:20:00,97.735,97.74,97.63,97.64,421600000.0
2008-03-31 03:25:00,97.64,97.65,97.58,97.6,721500000.0
2008-03-31 03:30:00,97.6,97.6,97.54,97.55,413800000.0
2008-03-31 03:35:00,97.54,97.6,97.53,97.59,464800000.0
2008-03-31 03:40:00,97.58,97.64,97.57,97.61,903200000.0
2008-03-31 03:45:00,97.61,97.64,97.61,97.64,532300000.0
2008-03-31 03:50:00,97.64,97.66,97.62,97.66,438700000.0
2008-03-31 03:55:00,97.66,97.7,97.62,97.665,440300000.0
2008-03-31 04:00:00,97.665,97.7,97.655,97.69,537700000.0
2008-03-31 04:05:00,97.69,97.7,97.64,97.64,458100000.0
2008-03-31 04:10:00,97.64,97.64,97.62,97.63,454000000.0
2008-03-31 04:15:00,97.63,97.63,97.585,97.59,205100000.0
2008-03-31 04:20:00,97.59,97.63,97.575,97.61,308200000.0
2008-03-31 04:25:00,97.61,97.65,97.59,97.65,375800000.0
2008-03-31 04:30:00,97.65,97.69,97.64,97.67,214800000.0
2008-03-31 04:35:00,97.67,97.705,97.64,97.705,287200000.0
2008-03-31 04:40:00,97.705,97.705,97.68,97.705,252500000.0
2008-03-31 04:45:00,97.705,97.755,97.705,97.75,511200000.0
2008-03-31 04:50:00,97.75,97.77,97.74,97.77,459300000.0
2008-03-31 04:55:00,97.77,97.82,97.755,97.8,224400000.0
2008-03-31 05:00:00,97.8,97.81,97.785,97.8,167500000.0
2008-03-31 05:05:00,97.8,97.82,97.79,97.81,259400000.0
2008-03-31 05:10:00,97.81,97.815,97.77,97.77,130000000.0
2008-03-31 05:15:00,97.77,97.81,97.675,97.71,246900000.0
2008-03-31 05:20:00,97.71,97.79,97.68,97.705,369900000.0
2008-03-31 05:25:00,97.705,97.705,97.63,97.64,345500000.0
2008-03-31 05:30:00,97.64,97.64,97.57,97.62,313900000.0
2008-03-31 05:35:00,97.62,97.68,97.6,97.67,141500000.0
2008-03-31 05:40:00,97.67,97.685,97.65,97.685,138400000.0
2008-03-31 05:45:00,97.685,97.74,97.685,97.72,205500000.0
2008-03-31 05:50:00,97.72,97.74,97.7,97.7,210100000.0
2008-03-31 05:55:00,97.7,97.725,97.69,97.7,304600000.0
2008-03-31 06:00:00,97.7,97.71,97.65,97.66,188000000.0
2008-03-31 06:05:00,97.66,97.675,97.59,97.645,218000000.0
2008-03-31 06:10:00,97.645,97.665,97.6,97.625,369500000.0
2008-03-31 06:15:00,97.625,97.625,97.535,97.54,270400000.0
2008-03-31 06:20:00,97.54,97.6,97.44,97.59,448100000.0
2008-03-31 06:25:00,97.59,97.635,97.54,97.55,357300000.0
2008-03-31 06:30:00,97.55,97.55,97.46,97.5,225100000.0
2008-03-31 06:35:00,97.5,97.5,97.48,97.48,131800000.0
2008-03-31 06:40:00,97.48,97.48,97.44,97.45,138400000.0
2008-03-31 06:45:00,97.45,97.47,97.45,97.47,161000000.0
2008-03-31 06:50:00,97.47,97.55,97.47,97.55,161900000.0
2008-03-31 06:55:00,97.55,97.59,97.54,97.59,159500000.0
2008-03-31 07:00:00,97.59,97.59,97.535,97.54,153800000.0
2008-03-31 07:05:00,97.54,97.56,97.52,97.52,201900000.0
2008-03-31 07:10:00,97.52,97.54,97.5,97.51,328200000.0
2008-03-31 07:15:00,97.51,97.53,97.5,97.5,137800000.0
2008-03-31 07:20:00,97.5,97.53,97.47,97.48,176000000.0
2008-03-31 07:25:00,97.48,97.48,97.35,97.365,272500000.0
2008-03-31 07:30:00,97.365,97.48,97.325,97.435,402400000.0
2008-03-31 07:35:00,97.435,97.5,97.43,97.43,283700000.0
2008-03-31 07:40:00,97.43,97.44,97.395,97.43,447700000.0
2008-03-31 07:45:00,97.445,97.47,97.405,97.47,205500000.0
2008-03-31 07:50:00,97.47,97.52,97.43,97.51,213100000.0
2008-03-31 07:55:00,97.51,97.52,97.45,97.505,214000000.0
2008-03-31 08:00:00,97.505,97.515,97.46,97.485,237700000.0
2008-03-31 08:05:00,97.485,97.515,97.44,97.445,185100000.0
2008-03-31 08:10:00,97.445,97.445,97.3,97.315,240500000.0
2008-03-31 08:15:00,97.315,97.425,97.305,97.33,216700000.0
2008-03-31 08:20:00,97.33,97.42,97.325,97.4,195700000.0
2008-03-31 08:25:00,97.39,97.435,97.33,97.435,296800000.0
2008-03-31 08:30:00,97.435,97.455,97.4,97.435,348500000.0
2008-03-31 08:35:00,97.435,97.67,97.43,97.66,498600000.0
2008-03-31 08:40:00,97.66,97.67,97.52,97.53,280200000.0
2008-03-31 08:45:00,97.53,97.54,97.485,97.49,257100000.0
2008-03-31 08:50:00,97.49,97.53,97.44,97.5,345000000.0
2008-03-31 08:55:00,97.5,97.535,97.405,97.415,273300000.0
2008-03-31 09:00:00,97.415,97.42,97.21,97.23,479100000.0
2008-03-31 09:05:00,97.23,97.305,97.2,97.28,584200000.0
2008-03-31 09:10:00,97.28,97.51,97.27,97.455,478300000.0
2008-03-31 09:15:00,97.455,97.55,97.365,97.49,364400000.0
2008-03-31 09:20:00,97.49,97.56,97.4,97.41,283000000.0
2008-03-31 09:25:00,97.41,97.415,97.33,97.37,496900000.0
2008-03-31 09:30:00,97.37,97.5,97.36,97.49,278700000.0
2008-03-31 09:35:00,97.49,97.57,97.455,97.48,380800000.0
2008-03-31 09:40:00,97.48,97.48,97.28,97.3,605700000.0
2008-03-31 09:45:00,97.3,97.4,97.23,97.31,484800000.0
2008-03-31 09:50:00,97.31,97.36,97.24,97.29,502300000.0
2008-03-31 09:55:00,97.29,97.32,97.225,97.25,367600000.0
2008-03-31 10:00:00,97.25,97.33,97.25,97.29,334000000.0
2008-03-31 10:05:00,97.29,97.35,97.28,97.33,268400000.0
2008-03-31 10:10:00,97.33,97.44,97.33,97.38,452600000.0
2008-03-31 10:15:00,97.38,97.4,97.27,97.27,501200000.0
2008-03-31 10:20:00,97.27,97.38,97.265,97.33,394300000.0
2008-03-31 10:25:00,97.33,97.39,97.29,97.3,281500000.0
2008-03-31 10:30:00,97.3,97.34,97.27,97.32,341100000.0
2008-03-31 10:35:00,97.32,97.35,97.26,97.3,281900000.0
2008-03-31 10:40:00,97.3,97.37,97.28,97.36,216100000.0
2008-03-31 10:45:00,97.36,97.37,97.26,97.26,179100000.0
2008-03-31 10:50:00,97.28,97.28,97.16,97.19,339000000.0
2008-03-31 10:55:00,97.19,97.32,97.165,97.32,606300000.0
2008-03-31 11:00:00,97.32,97.49,97.3,97.45,347200000.0
2008-03-31 11:05:00,97.45,97.53,97.43,97.44,504300000.0
2008-03-31 11:10:00,97.44,97.52,97.395,97.42,390000000.0
2008-03-31 11:15:00,97.42,97.43,97.23,97.23,316400000.0
2008-03-31 11:20:00,97.24,97.33,97.215,97.33,739400000.0
2008-03-31 11:25:00,97.33,97.36,97.22,97.245,502500000.0
2008-03-31 11:30:00,97.245,97.31,97.2,97.31,378000000.0
2008-03-31 11:35:00,97.31,97.31,97.24,97.28,381100000.0
2008-03-31 11:40:00,97.28,97.35,97.235,97.35,858200000.0
2008-03-31 11:45:00,97.35,97.35,97.3,97.32,253600000.0
2008-03-31 11:50:00,97.32,97.34,97.29,97.31,131500000.0
2008-03-31 11:55:00,97.31,97.31,97.27,97.295,350100000.0
2008-03-31 12:00:00,97.295,97.35,97.29,97.35,191300000.0
2008-03-31 12:05:00,97.35,97.55,97.34,97.45,300700000.0
2008-03-31 12:10:00,97.45,97.46,97.34,97.45,352500000.0
2008-03-31 12:15:00,97.45,97.47,97.45,97.46,159400000.0
2008-03-31 12:20:00,97.46,97.525,97.44,97.52,196800000.0
2008-03-31 12:25:00,97.52,97.54,97.435,97.45,266700000.0
2008-03-31 12:30:00,97.45,97.47,97.38,97.42,182000000.0
2008-03-31 12:35:00,97.42,97.44,97.33,97.34,230800000.0
2008-03-31 12:40:00,97.34,97.45,97.34,97.39,182900000.0
2008-03-31 12:45:00,97.39,97.51,97.36,97.46,797000000.0
2008-03-31 12:50:00,97.46,97.485,97.43,97.47,223700000.0
2008-03-31 12:55:00,97.47,97.57,97.44,97.48,312100000.0
2008-03-31 13:00:00,97.47,97.59,97.405,97.58,448500000.0
2008-03-31 13:05:00,97.58,97.58,97.42,97.44,204000000.0
2008-03-31 13:10:00,97.44,97.44,97.3,97.37,775100000.0
2008-03-31 13:15:00,97.375,97.435,97.365,97.385,914400000.0
2008-03-31 13:20:00,97.385,97.405,97.35,97.395,1009700000.0
2008-03-31 13:25:00,97.395,97.435,97.385,97.395,929300000.0
2008-03-31 13:30:00,97.395,97.405,97.305,97.305,849700000.0
2008-03-31 13:35:00,97.305,97.335,97.175,97.225,772000000.0
2008-03-31 13:40:00,97.225,97.275,97.175,97.235,822400000.0
2008-03-31 13:45:00,97.235,97.235,97.12,97.175,847800000.0
2008-03-31 13:50:00,97.175,97.175,97.055,97.075,736700000.0
2008-03-31 13:55:00,97.085,97.155,97.065,97.14,580800000.0
2008-03-31 14:00:00,97.14,97.165,97.055,97.055,711700000.0
2008-03-31 14:05:00,97.055,97.055,96.975,97.03,1008600000.0
2008-03-31 14:10:00,97.03,97.04,96.915,96.965,973700000.0
2008-03-31 14:15:00,96.965,96.965,96.865,96.885,931500000.0
2008-03-31 14:20:00,96.885,96.985,96.87,96.975,1147500000.0
2008-03-31 14:25:00,96.975,96.985,96.875,96.875,982700000.0
2008-03-31 14:30:00,96.875,97.015,96.805,96.82,864900000.0
2008-03-31 14:35:00,96.825,96.825,96.675,96.715,867800000.0
2008-03-31 14:40:00,96.715,96.785,96.71,96.75,888500000.0
2008-03-31 14:45:00,96.75,96.755,96.605,96.625,971800000.0
2008-03-31 14:50:00,96.625,96.735,96.605,96.685,1078300000.0
2008-03-31 14:55:00,96.685,96.775,96.675,96.755,1109700000.0
2008-03-31 15:00:00,96.755,96.915,96.755,96.915,1045200000.0
2008-03-31 15:05:00,96.915,96.965,96.84,96.865,756600000.0
2008-03-31 15:10:00,96.865,96.955,96.8,96.945,794400000.0
2008-03-31 15:15:00,96.945,97.025,96.935,97.02,958300000.0
2008-03-31 15:20:00,97.02,97.02,96.955,96.97,703800000.0
2008-03-31 15:25:00,96.97,97.035,96.965,97.035,683500000.0
2008-03-31 15:30:00,97.035,97.145,97.015,97.085,829900000.0
2008-03-31 15:35:00,97.085,97.115,97.045,97.065,966000000.0
2008-03-31 15:40:00,97.065,97.285,97.04,97.275,1200800000.0
2008-03-31 15:45:00,97.275,97.29,97.165,97.265,757600000.0
2008-03-31 15:50:00,97.265,97.285,97.085,97.095,805900000.0
2008-03-31 15:55:00,97.095,97.115,97.015,97.055,844500000.0
2008-03-31 16:00:00,97.055,97.085,96.675,96.835,1301800000.0
2008-03-31 16:05:00,96.835,96.97,96.81,96.915,1202500000.0
2008-03-31 16:10:00,96.915,96.955,96.855,96.935,1174900000.0
2008-03-31 16:15:00,96.935,97.025,96.895,96.93,1185900000.0
2008-03-31 16:20:00,96.93,96.995,96.805,96.805,1230600000.0
2008-03-31 16:25:00,96.805,96.865,96.765,96.775,1527000000.0
2008-03-31 16:30:00,96.775,96.855,96.755,96.795,1625600000.0
2008-03-31 16:35:00,96.795,96.84,96.745,96.805,1717500000.0
2008-03-31 16:40:00,96.805,96.835,96.655,96.725,1687500000.0
2008-03-31 16:45:00,96.725,96.755,96.655,96.745,1972600000.0
2008-03-31 16:50:00,96.745,96.935,96.685,96.895,1581500000.0
2008-03-31 16:55:00,96.895,97.185,96.845,97.0,1381500000.0
2008-03-31 17:00:00,97.0,97.185,96.985,97.115,1454700000.0
2008-03-31 17:05:00,97.115,97.195,97.07,97.095,1062200000.0
2008-03-31 17:10:00,97.095,97.155,97.035,97.125,1217800000.0
2008-03-31 17:15:00,97.125,97.225,97.115,97.175,1813200000.0
2008-03-31 17:20:00,97.175,97.185,97.115,97.155,2036200000.0
2008-03-31 17:25:00,97.155,97.275,97.155,97.255,1717900000.0
2008-03-31 17:30:00,97.255,97.38,97.255,97.345,1337200000.0
2008-03-31 17:35:00,97.345,97.365,97.245,97.245,1729400000.0
2008-03-31 17:40:00,97.27,97.275,97.205,97.275,1589400000.0
2008-03-31 17:45:00,97.275,97.395,97.275,97.345,2065800000.0
2008-03-31 17:50:00,97.345,97.355,97.21,97.28,1702400000.0
2008-03-31 17:55:00,97.28,97.325,97.145,97.155,1467200000.0
2008-03-31 18:00:00,97.155,97.185,96.905,96.91,1235000000.0
2008-03-31 18:05:00,96.915,96.945,96.89,96.945,1459200000.0
2008-03-31 18:10:00,96.945,96.975,96.925,96.95,1029700000.0
2008-03-31 18:15:00,96.95,96.975,96.915,96.925,1103500000.0
2008-03-31 18:20:00,96.925,96.95,96.875,96.875,1827700000.0
2008-03-31 18:25:00,96.875,96.925,96.835,96.925,1205300000.0
2008-03-31 18:30:00,96.925,96.995,96.905,96.98,1313200000.0
2008-03-31 18:35:00,96.98,96.995,96.915,96.915,1319700000.0
2008-03-31 18:40:00,96.915,96.945,96.895,96.945,741600000.0
2008-03-31 18:45:00,96.945,96.99,96.935,96.955,813200000.0
2008-03-31 18:50:00,96.955,97.055,96.95,97.055,1171300000.0
2008-03-31 18:55:00,97.055,97.19,97.035,97.19,1185200000.0
2008-03-31 19:00:00,97.19,97.19,97.05,97.125,1158000000.0
2008-03-31 19:05:00,97.125,97.185,97.105,97.165,736400000.0
2008-03-31 19:10:00,97.165,97.185,97.145,97.155,1143300000.0
2008-03-31 19:15:00,97.155,97.17,97.135,97.17,1246600000.0
2008-03-31 19:20:00,97.17,97.235,97.15,97.15,1162300000.0
2008-03-31 19:25:00,97.15,97.175,97.14,97.145,1015300000.0
2008-03-31 19:30:00,97.145,97.215,97.145,97.195,790200000.0
2008-03-31 19:35:00,97.195,97.195,97.145,97.185,1038200000.0
2008-03-31 19:40:00,97.185,97.205,97.115,97.115,770600000.0
2008-03-31 19:45:00,97.115,97.145,97.105,97.115,573900000.0
2008-03-31 19:50:00,97.115,97.135,97.095,97.095,941600000.0
2008-03-31 19:55:00,97.095,97.125,97.065,97.095,2149900000.0
2008-03-31 20:00:00,97.085,97.09,97.015,97.065,1156900000.0
2008-03-31 20:05:00,97.065,97.115,97.055,97.105,1868200000.0
2008-03-31 20:10:00,97.105,97.11,97.005,97.005,1231900000.0
2008-03-31 20:15:00,97.005,97.04,97.005,97.035,1290600000.0
2008-03-31 20:20:00,97.035,97.095,97.025,97.09,1111200000.0
2008-03-31 20:25:00,97.09,97.095,96.995,97.005,884600000.0
2008-03-31 20:30:00,96.995,97.155,96.995,97.155,1143000000.0
2008-03-31 20:35:00,97.155,97.155,97.075,97.105,633800000.0
2008-03-31 20:40:00,97.105,97.155,97.095,97.105,863400000.0
2008-03-31 20:45:00,97.105,97.175,97.075,97.165,1130000000.0
2008-03-31 20:50:00,97.165,97.175,96.975,96.975,1026700000.0
2008-03-31 20:55:00,96.975,97.015,96.945,96.945,1285400000.0
2008-03-31 21:00:00,96.945,97.045,96.925,97.025,948300000.0
2008-03-31 21:05:00,97.025,97.115,97.015,97.045,885000000.0
2008-03-31 21:10:00,97.055,97.055,96.975,96.975,951100000.0
2008-03-31 21:15:00,96.975,97.005,96.975,96.975,854900000.0
2008-03-31 21:20:00,96.975,97.015,96.965,97.015,1001800000.0
2008-03-31 21:25:00,97.015,97.025,96.975,97.005,964700000.0
2008-03-31 21:30:00,97.005,97.005,96.835,96.835,945200000.0
2008-03-31 21:35:00,96.835,96.925,96.835,96.925,574700000.0
2008-03-31 21:40:00,96.925,97.065,96.925,97.02,1011000000.0
2008-03-31 21:45:00,97.005,97.235,97.005,97.21,905000000.0
2008-03-31 21:50:00,97.21,97.21,97.055,97.09,596600000.0
2008-03-31 21:55:00,97.09,97.11,97.035,97.08,1437600000.0
2008-03-31 22:00:00,97.08,97.14,97.055,97.14,1337800000.0
2008-03-31 22:05:00,97.14,97.18,97.115,97.15,974600000.0
2008-03-31 22:10:00,97.15,97.22,97.13,97.165,1519300000.0
2008-03-31 22:15:00,97.165,97.21,97.135,97.19,929800000.0
2008-03-31 22:20:00,97.19,97.21,97.145,97.2,1229900000.0
2008-03-31 22:25:00,97.2,97.2,97.145,97.17,709800000.0
2008-03-31 22:30:00,97.17,97.19,97.135,97.155,835100000.0
2008-03-31 22:35:00,97.155,97.19,97.14,97.16,910900000.0
2008-03-31 22:40:00,97.16,97.17,97.09,97.09,1203000000.0
2008-03-31 22:45:00,97.09,97.1,97.06,97.08,2041900000.0
2008-03-31 22:50:00,97.08,97.13,97.07,97.13,2063400000.0
2008-03-31 22:55:00,97.13,97.215,97.11,97.19,1849400000.0
2008-03-31 23:00:00,97.19,97.23,97.16,97.18,3766600000.0
2008-03-31 23:05:00,97.18,97.18,97.12,97.145,1854200000.0
2008-03-31 23:10:00,97.145,97.17,97.08,97.11,4359100000.0
2008-03-31 23:15:00,97.11,97.155,97.105,97.155,2353100000.0
2008-03-31 23:20:00,97.155,97.275,97.155,97.27,621400000.0
2008-03-31 23:25:00,97.27,97.305,97.26,97.295,445300000.0
2008-03-31 23:30:00,97.295,97.35,97.29,97.32,462900000.0
2008-03-31 23:35:00,97.32,97.35,97.285,97.295,1230000000.0
2008-03-31 23:40:00,97.295,97.33,97.295,97.305,1265200000.0
2008-03-31 23:45:00,97.305,97.34,97.265,97.285,1537600000.0
2008-03-31 23:50:00,97.285,97.34,97.275,97.325,2012200000.0
2008-03-31 23:55:00,97.325,97.39,97.32,97.36,1971900000.0
2008-04-01 00:00:00,97.36,97.36,97.285,97.285,1384900000.0
2008-04-01 00:05:00,97.285,97.42,97.275,97.42,901900000.0
2008-04-01 00:10:00,97.42,97.47,97.4,97.43,959900000.0
2008-04-01 00:15:00,97.43,97.5,97.42,97.46,2090800000.0
2008-04-01 00:20:00,97.46,97.51,97.46,97.49,2030300000.0
2008-04-01 00:25:00,97.49,97.525,97.45,97.45,2068200000.0
2008-04-01 00:30:00,97.45,97.485,97.38,97.385,1174800000.0
2008-04-01 00:35:00,97.385,97.415,97.38,97.415,883500000.0
2008-04-01 00:40:00,97.415,97.415,97.395,97.4,1314400000.0
2008-04-01 00:45:00,97.4,97.415,97.32,97.365,1307400000.0
2008-04-01 00:50:00,97.365,97.38,97.33,97.34,2077600000.0
2008-04-01 00:55:00,97.34,97.405,97.34,97.355,894200000.0
2008-04-01 01:00:00,97.355,97.355,97.295,97.305,1968100000.0
2008-04-01 01:05:00,97.305,97.335,97.29,97.295,1873500000.0
2008-04-01 01:10:00,97.295,97.325,97.285,97.305,2517500000.0
2008-04-01 01:15:00,97.305,97.36,97.305,97.325,2252400000.0
2008-04-01 01:20:00,97.325,97.37,97.305,97.315,2099000000.0
2008-04-01 01:25:00,97.325,97.345,97.315,97.335,1687800000.0
2008-04-01 01:30:00,97.335,97.335,97.285,97.295,1805000000.0
2008-04-01 01:35:00,97.295,97.305,97.255,97.275,2716300000.0
2008-04-01 01:40:00,97.275,97.285,97.245,97.245,2798700000.0
2008-04-01 01:45:00,97.245,97.265,97.135,97.165,2243100000.0
2008-04-01 01:50:00,97.145,97.265,97.125,97.195,2607500000.0
2008-04-01 01:55:00,97.195,97.245,97.195,97.215,2153900000.0
2008-04-01 02:00:00,97.215,97.355,97.155,97.35,2188600000.0
2008-04-01 02:05:00,97.355,97.465,97.335,97.405,2148500000.0
2008-04-01 02:10:00,97.41,97.615,97.395,97.605,2131700000.0
2008-04-01 02:15:00,97.595,97.735,97.555,97.695,2070500000.0
2008-04-01 02:20:00,97.695,97.795,97.685,97.785,2434500000.0
2008-04-01 02:25:00,97.785,97.785,97.665,97.69,1968400000.0
2008-04-01 02:30:00,97.69,97.715,97.68,97.69,2063200000.0
2008-04-01 02:35:00,97.69,97.71,97.58,97.595,1910400000.0
2008-04-01 02:40:00,97.595,97.65,97.555,97.645,1417900000.0
2008-04-01 02:45:00,97.645,97.655,97.5,97.535,1770100000.0
2008-04-01 02:50:00,97.535,97.615,97.525,97.595,2407600000.0
2008-04-01 02:55:00,97.595,97.645,97.58,97.58,1692700000.0
2008-04-01 03:00:00,97.58,97.655,97.555,97.635,2254100000.0
2008-04-01 03:05:00,97.635,97.64,97.555,97.57,1929300000.0
2008-04-01 03:10:00,97.57,97.625,97.57,97.595,3033000000.0
2008-04-01 03:15:00,97.595,97.64,97.565,97.585,2007200000.0
2008-04-01 03:20:00,97.585,97.625,97.575,97.595,1964400000.0
2008-04-01 03:25:00,97.595,97.635,97.59,97.615,2560800000.0
2008-04-01 03:30:00,97.615,97.645,97.615,97.645,3123200000.0
2008-04-01 03:35:00,97.645,97.835,97.635,97.795,2544300000.0
2008-04-01 03:40:00,97.795,97.91,97.795,97.885,2466800000.0
2008-04-01 03:45:00,97.885,97.905,97.84,97.865,2433500000.0
2008-04-01 03:50:00,97.865,97.865,97.795,97.795,2457900000.0
2008-04-01 03:55:00,97.795,97.835,97.78,97.805,1931200000.0
2008-04-01 04:00:00,97.805,97.845,97.795,97.815,2547000000.0
2008-04-01 04:05:00,97.815,97.825,97.775,97.825,2549800000.0
2008-04-01 04:10:00,97.825,97.855,97.805,97.835,1409600000.0
2008-04-01 04:15:00,97.835,97.835,97.825,97.825,2776800000.0
2008-04-01 04:20:00,97.825,97.845,97.775,97.795,2142400000.0
2008-04-01 04:25:00,97.795,97.805,97.765,97.785,1511100000.0
2008-04-01 04:30:00,97.785,97.805,97.775,97.805,2756800000.0
2008-04-01 04:35:00,97.805,97.805,97.785,97.79,2511200000.0
2008-04-01 04:40:00,97.79,97.825,97.79,97.805,2119200000.0
2008-04-01 04:45:00,97.805,97.825,97.785,97.795,2264000000.0
2008-04-01 04:50:00,97.795,97.805,97.775,97.805,2943300000.0
2008-04-01 04:55:00,97.805,97.805,97.795,97.805,1343200000.0
2008-04-01 05:00:00,97.805,97.845,97.805,97.845,1098400000.0
2008-04-01 05:05:00,97.845,97.855,97.825,97.835,1665600000.0
2008-04-01 05:10:00,97.835,97.855,97.815,97.855,2198700000.0
2008-04-01 05:15:00,97.855,97.855,97.835,97.855,2019800000.0
2008-04-01 05:20:00,97.855,97.865,97.815,97.825,2176000000.0
2008-04-01 05:25:00,97.825,97.835,97.785,97.785,2377600000.0
2008-04-01 05:30:00,97.785,97.805,97.765,97.795,1605400000.0
2008-04-01 05:35:00,97.795,97.815,97.765,97.785,1324600000.0
2008-04-01 05:40:00,97.785,97.785,97.745,97.765,2067200000.0
2008-04-01 05:45:00,97.765,97.765,97.695,97.715,1479000000.0
2008-04-01 05:50:00,97.715,97.715,97.645,97.665,2063700000.0
2008-04-01 05:55:00,97.665,97.745,97.665,97.725,2071400000.0
2008-04-01 06:00:00,97.725,97.725,97.675,97.695,1988000000.0
2008-04-01 06:05:00,97.695,97.715,97.685,97.715,1641600000.0
2008-04-01 06:10:00,97.715,97.735,97.705,97.73,496800000.0
2008-04-01 06:15:00,97.73,97.735,97.71,97.715,540800000.0
2008-04-01 06:20:00,97.715,97.735,97.695,97.705,449600000.0
2008-04-01 06:25:00,97.705,97.745,97.685,97.745,462400000.0
2008-04-01 06:30:00,97.745,97.775,97.745,97.765,672800000.0
2008-04-01 06:35:00,97.765,97.86,97.765,97.835,771500000.0
2008-04-01 06:40:00,97.835,97.885,97.785,97.835,478100000.0
2008-04-01 06:45:00,97.835,97.835,97.77,97.785,542200000.0
2008-04-01 06:50:00,97.785,97.805,97.745,97.765,457800000.0
2008-04-01 06:55:00,97.765,97.785,97.745,97.765,686400000.0
2008-04-01 07:00:00,97.765,97.765,97.645,97.655,935900000.0
2008-04-01 07:05:00,97.655,97.655,97.495,97.52,1103300000.0
2008-04-01 07:10:00,97.52,97.605,97.51,97.565,517600000.0
2008-04-01 07:15:00,97.565,97.615,97.55,97.58,785100000.0
2008-04-01 07:20:00,97.58,97.625,97.53,97.53,639300000.0
2008-04-01 07:25:00,97.53,97.535,97.475,97.475,575000000.0
2008-04-01 07:30:00,97.475,97.525,97.465,97.49,930100000.0
2008-04-01 07:35:00,97.49,97.545,97.395,97.515,933600000.0
2008-04-01 07:40:00,97.515,97.545,97.385,97.475,1089000000.0
2008-04-01 07:45:00,97.475,97.475,97.345,97.375,976300000.0
2008-04-01 07:50:00,97.375,97.395,97.315,97.33,1280400000.0
2008-04-01 07:55:00,97.335,97.395,97.045,97.045,1343700000.0
2008-04-01 08:00:00,97.055,97.375,97.055,97.35,1193200000.0
2008-04-01 08:05:00,97.35,97.365,97.195,97.275,618400000.0
2008-04-01 08:10:00,97.275,97.285,97.135,97.195,501400000.0
2008-04-01 08:15:00,97.195,97.205,97.135,97.155,236600000.0
2008-04-01 08:20:00,97.16,97.455,97.155,97.455,527500000.0
2008-04-01 08:25:00,97.45,97.495,97.365,97.39,778200000.0
2008-04-01 08:30:00,97.39,97.41,97.285,97.29,1266400000.0
2008-04-01 08:35:00,97.29,97.295,97.175,97.27,1520100000.0
2008-04-01 08:40:00,97.27,97.315,97.25,97.255,1177100000.0
2008-04-01 08:45:00,97.255,97.275,97.205,97.23,983400000.0
2008-04-01 08:50:00,97.23,97.265,97.155,97.185,1016500000.0
2008-04-01 08:55:00,97.185,97.21,97.135,97.21,1156500000.0
2008-04-01 09:00:00,97.21,97.255,97.135,97.255,1398800000.0
2008-04-01 09:05:00,97.255,97.32,97.255,97.31,1152300000.0
2008-04-01 09:10:00,97.31,97.455,97.31,97.385,1167100000.0
2008-04-01 09:15:00,97.385,97.41,97.3,97.355,1486000000.0
2008-04-01 09:20:00,97.355,97.42,97.3,97.36,1218100000.0
2008-04-01 09:25:00,97.36,97.485,97.345,97.485,1547000000.0
2008-04-01 09:30:00,97.485,97.515,97.42,97.455,2379600000.0
2008-04-01 09:35:00,97.455,97.49,97.365,97.425,1737300000.0
2008-04-01 09:40:00,97.425,97.475,97.32,97.345,1513200000.0
2008-04-01 09:45:00,97.345,97.455,97.335,97.355,1188300000.0
2008-04-01 09:50:00,97.355,97.39,97.23,97.35,1361000000.0
2008-04-01 09:55:00,97.35,97.39,97.255,97.385,1018500000.0
2008-04-01 10:00:00,97.385,97.54,97.385,97.54,1500100000.0
2008-04-01 10:05:00,97.54,97.555,97.44,97.465,1427600000.0
2008-04-01 10:10:00,97.465,97.475,97.395,97.455,1152500000.0
2008-04-01 10:15:00,97.455,97.515,97.425,97.485,1459300000.0
2008-04-01 10:20:00,97.485,97.485,97.425,97.44,755400000.0
2008-04-01 10:25:00,97.43,97.515,97.425,97.49,1239500000.0
2008-04-01 10:30:00,97.49,97.535,97.455,97.515,909200000.0
2008-04-01 10:35:00,97.52,97.645,97.505,97.645,842600000.0
2008-04-01 10:40:00,97.645,97.69,97.61,97.645,1073300000.0
2008-04-01 10:45:00,97.645,97.665,97.62,97.62,721300000.0
2008-04-01 10:50:00,97.62,97.64,97.52,97.545,653000000.0
2008-04-01 10:55:00,97.545,97.565,97.44,97.525,1293500000.0
2008-04-01 11:00:00,97.525,97.575,97.495,97.52,815800000.0
2008-04-01 11:05:00,97.52,97.665,97.505,97.645,824000000.0
2008-04-01 11:10:00,97.635,97.635,97.525,97.555,1182100000.0
2008-04-01 11:15:00,97.565,97.625,97.485,97.54,1940100000.0
2008-04-01 11:20:00,97.545,97.645,97.52,97.6,1582700000.0
2008-04-01 11:25:00,97.6,97.635,97.545,97.565,1036500000.0
2008-04-01 11:30:00,97.565,97.635,97.565,97.62,792000000.0
2008-04-01 11:35:00,97.62,97.695,97.565,97.635,979400000.0
2008-04-01 11:40:00,97.635,97.72,97.625,97.705,1446100000.0
2008-04-01 11:45:00,97.705,97.735,97.6,97.685,1597600000.0
2008-04-01 11:50:00,97.685,97.685,97.6,97.665,999500000.0
2008-04-01 11:55:00,97.665,97.735,97.59,97.595,1093800000.0
2008-04-01 12:00:00,97.595,97.755,97.57,97.72,1672500000.0
2008-04-01 12:05:00,97.72,97.745,97.61,97.675,1589500000.0
2008-04-01 12:10:00,97.675,97.77,97.675,97.75,982800000.0
2008-04-01 12:15:00,97.75,97.845,97.71,97.815,1808500000.0
2008-04-01 12:20:00,97.815,97.905,97.785,97.805,1801900000.0
2008-04-01 12:25:00,97.795,97.855,97.715,97.765,1577500000.0
2008-04-01 12:30:00,97.765,97.775,97.7,97.725,963500000.0
2008-04-01 12:35:00,97.725,97.735,97.665,97.71,999900000.0
2008-04-01 12:40:00,97.71,97.835,97.71,97.825,866900000.0
2008-04-01 12:45:00,97.825,97.835,97.755,97.775,1173200000.0
2008-04-01 12:50:00,97.775,97.825,97.71,97.825,976400000.0
2008-04-01 12:55:00,97.83,97.905,97.755,97.905,1249000000.0
2008-04-01 13:00:00,97.905,97.91,97.74,97.795,1272100000.0
2008-04-01 13:05:00,97.795,97.82,97.775,97.795,1099500000.0
2008-04-01 13:10:00,97.795,97.895,97.795,97.89,1026800000.0
2008-04-01 13:15:00,97.895,97.905,97.795,97.805,1295900000.0
2008-04-01 13:20:00,97.8,97.85,97.765,97.765,1068500000.0
2008-04-01 13:25:00,97.765,97.785,97.715,97.765,1154400000.0
2008-04-01 13:30:00,97.765,97.775,97.735,97.745,1134900000.0
2008-04-01 13:35:00,97.745,97.765,97.73,97.765,869200000.0
2008-04-01 13:40:00,97.765,97.935,97.765,97.855,1168700000.0
2008-04-01 13:45:00,97.855,97.975,97.84,97.935,1078700000.0
2008-04-01 13:50:00,97.935,97.935,97.845,97.905,1146700000.0
2008-04-01 13:55:00,97.915,97.93,97.835,97.845,1176900000.0
2008-04-01 14:00:00,97.845,98.005,97.835,97.975,1524500000.0
2008-04-01 14:05:00,97.975,98.065,97.915,97.975,1991000000.0
2008-04-01 14:10:00,97.975,98.075,97.955,98.035,1257600000.0
2008-04-01 14:15:00,98.035,98.085,97.965,98.06,1198700000.0
2008-04-01 14:20:00,98.06,98.135,98.025,98.075,1143100000.0
2008-04-01 14:25:00,98.065,98.13,98.05,98.065,896400000.0
2008-04-01 14:30:00,98.005,98.19,97.945,98.165,1345200000.0
2008-04-01 14:35:00,98.165,98.19,98.135,98.15,817700000.0
2008-04-01 14:40:00,98.155,98.175,98.065,98.09,1122700000.0
2008-04-01 14:45:00,98.09,98.09,97.97,97.97,1082700000.0
2008-04-01 14:50:00,97.97,97.98,97.88,97.88,1194600000.0
2008-04-01 14:55:00,97.88,98.06,97.87,98.0,590200000.0
2008-04-01 15:00:00,98.0,98.13,98.0,98.1,397500000.0
2008-04-01 15:05:00,98.1,98.225,98.09,98.2,555100000.0
2008-04-01 15:10:00,98.2,98.34,98.2,98.28,498100000.0
2008-04-01 15:15:00,98.28,98.31,98.12,98.13,547200000.0
2008-04-01 15:20:00,98.13,98.26,98.12,98.23,463400000.0
2008-04-01 15:25:00,98.23,98.24,98.17,98.22,514200000.0
2008-04-01 15:30:00,98.22,98.32,98.19,98.3,462800000.0
2008-04-01 15:35:00,98.3,98.38,98.27,98.33,544900000.0
2008-04-01 15:40:00,98.33,98.37,98.28,98.28,411300000.0
2008-04-01 15:45:00,98.28,98.41,98.25,98.41,487100000.0
2008-04-01 15:50:00,98.41,98.44,98.355,98.36,511500000.0
2008-04-01 15:55:00,98.36,98.47,98.27,98.29,608300000.0
2008-04-01 16:00:00,98.41,98.77,98.39,98.735,696400000.0
2008-04-01 16:05:00,98.735,98.93,98.73,98.74,435200000.0
2008-04-01 16:10:00,98.74,98.745,98.59,98.59,518600000.0
2008-04-01 16:15:00,98.59,98.72,98.53,98.71,439100000.0
2008-04-01 16:20:00,98.7,98.85,98.66,98.84,499000000.0
2008-04-01 16:25:00,98.84,98.92,98.7,98.715,690900000.0
2008-04-01 16:30:00,98.72,98.72,98.54,98.59,827200000.0
2008-04-01 16:35:00,98.59,98.74,98.54,98.69,976100000.0
2008-04-01 16:40:00,98.69,98.84,98.64,98.82,583500000.0
2008-04-01 16:45:00,98.81,98.81,98.66,98.71,670800000.0
2008-04-01 16:50:00,98.72,98.845,98.61,98.83,575500000.0
2008-04-01 16:55:00,98.83,98.84,98.605,98.75,576200000.0
2008-04-01 17:00:00,98.75,98.94,98.74,98.83,612900000.0
2008-04-01 17:05:00,98.83,98.86,98.7,98.74,537400000.0
2008-04-01 17:10:00,98.74,98.91,98.72,98.87,1064000000.0
2008-04-01 17:15:00,98.86,98.88,98.77,98.77,2365600000.0
2008-04-01 17:20:00,98.77,98.98,98.77,98.95,2344800000.0
2008-04-01 17:25:00,98.95,99.01,98.9,98.9,2024100000.0
2008-04-01 17:30:00,98.9,99.0,98.83,99.0,2048800000.0
2008-04-01 17:35:00,99.01,99.07,98.95,98.97,1995700000.0
2008-04-01 17:40:00,98.97,99.08,98.94,99.05,1745400000.0
2008-04-01 17:45:00,99.05,99.06,98.94,99.02,1583000000.0
2008-04-01 17:50:00,99.02,99.14,99.02,99.09,2185600000.0
2008-04-01 17:55:00,99.09,99.13,99.03,99.1,2126900000.0
2008-04-01 18:00:00,99.1,99.215,99.04,99.1,1984800000.0
2008-04-01 18:05:00,99.1,99.18,99.02,99.08,1680900000.0
2008-04-01 18:10:00,99.08,99.155,99.05,99.12,1523500000.0
2008-04-01 18:15:00,99.13,99.29,99.13,99.24,1771400000.0
2008-04-01 18:20:00,99.24,99.24,99.11,99.19,1937700000.0
2008-04-01 18:25:00,99.19,99.31,99.18,99.3,1804800000.0
2008-04-01 18:30:00,99.31,99.42,99.21,99.21,1786500000.0
2008-04-01 18:35:00,99.21,99.22,99.09,99.09,1450900000.0
2008-04-01 18:40:00,99.09,99.1,99.02,99.1,1158900000.0
2008-04-01 18:45:00,99.1,99.25,99.09,99.2,1429700000.0
2008-04-01 18:50:00,99.2,99.2,99.08,99.19,1121600000.0
2008-04-01 18:55:00,99.19,99.31,99.16,99.16,1404000000.0
2008-04-01 19:00:00,99.16,99.23,99.09,99.16,1811200000.0
2008-04-01 19:05:00,99.16,99.36,99.15,99.34,1388900000.0
2008-04-01 19:10:00,99.34,99.34,99.18,99.25,1816100000.0
2008-04-01 19:15:00,99.25,99.27,99.21,99.25,1726400000.0
2008-04-01 19:20:00,99.25,99.41,99.25,99.37,1140800000.0
2008-04-01 19:25:00,99.37,99.48,99.37,99.44,1986600000.0
2008-04-01 19:30:00,99.44,99.48,99.41,99.48,1338300000.0
2008-04-01 19:35:00,99.48,99.55,99.44,99.46,1756800000.0
2008-04-01 19:40:00,99.46,99.5,99.44,99.45,1520800000.0
2008-04-01 19:45:00,99.45,99.5,99.45,99.48,1256600000.0
2008-04-01 19:50:00,99.48,99.49,99.46,99.47,1035200000.0
2008-04-01 19:55:00,99.47,99.47,99.39,99.41,1004900000.0
2008-04-01 20:00:00,99.41,99.44,99.33,99.39,1457600000.0
2008-04-01 20:05:00,99.39,99.4,99.36,99.39,1396000000.0
2008-04-01 20:10:00,99.39,99.41,99.34,99.38,1246300000.0
2008-04-01 20:15:00,99.38,99.42,99.37,99.38,1019900000.0
2008-04-01 20:20:00,99.38,99.46,99.38,99.45,1405200000.0
2008-04-01 20:25:00,99.45,99.5,99.44,99.46,1636500000.0
2008-04-01 20:30:00,99.46,99.52,99.45,99.51,1452900000.0
2008-04-01 20:35:00,99.505,99.75,99.49,99.73,1847100000.0
2008-04-01 20:40:00,99.725,99.81,99.69,99.76,1705700000.0
2008-04-01 20:45:00,99.76,99.8,99.73,99.77,1701600000.0
2008-04-01 20:50:00,99.77,99.81,99.73,99.8,2016200000.0
2008-04-01 20:55:00,99.8,99.84,99.75,99.75,2098400000.0
2008-04-01 21:00:00,99.75,99.77,99.65,99.68,1882400000.0
2008-04-01 21:05:00,99.68,99.73,99.66,99.72,1447200000.0
2008-04-01 21:10:00,99.72,99.74,99.69,99.7,1108000000.0
2008-04-01 21:15:00,99.7,99.78,99.69,99.76,1852900000.0
2008-04-01 21:20:00,99.76,99.76,99.68,99.69,1098700000.0
2008-04-01 21:25:00,99.69,99.74,99.67,99.7,1072100000.0
2008-04-01 21:30:00,99.7,99.7,99.59,99.59,1909500000.0
2008-04-01 21:35:00,99.59,99.63,99.57,99.63,1655700000.0
2008-04-01 21:40:00,99.63,99.71,99.63,99.69,1769000000.0
2008-04-01 21:45:00,99.69,99.7,99.66,99.7,1285600000.0
2008-04-01 21:50:00,99.69,99.76,99.66,99.76,873600000.0
2008-04-01 21:55:00,99.76,99.78,99.69,99.77,1673900000.0
2008-04-01 22:00:00,99.77,99.81,99.75,99.8,2042200000.0
2008-04-01 22:05:00,99.8,99.8,99.73,99.74,2083800000.0
2008-04-01 22:10:00,99.74,99.8,99.72,99.72,992700000.0
2008-04-01 22:15:00,99.72,99.82,99.72,99.78,1401800000.0
2008-04-01 22:20:00,99.78,99.79,99.73,99.77,1219000000.0
2008-04-01 22:25:00,99.77,99.81,99.72,99.73,773300000.0
2008-04-01 22:30:00,99.73,99.73,99.7,99.72,696800000.0
2008-04-01 22:35:00,99.72,99.79,99.72,99.75,476000000.0
2008-04-01 22:40:00,99.75,99.79,99.75,99.77,1242400000.0
2008-04-01 22:45:00,99.77,99.79,99.75,99.75,948800000.0
2008-04-01 22:50:00,99.75,99.75,99.68,99.715,602400000.0
2008-04-01 22:55:00,99.715,99.74,99.66,99.67,634700000.0
2008-04-01 23:00:00,99.66,99.71,99.66,99.68,407900000.0
2008-04-01 23:05:00,99.67,99.69,99.65,99.66,134400000.0
2008-04-01 23:10:00,99.69,99.69,99.66,99.66,168000000.0
2008-04-01 23:15:00,99.67,99.67,99.64,99.64,168000000.0
2008-04-01 23:20:00,99.63,99.64,99.59,99.6,134400000.0
2008-04-01 23:25:00,99.59,99.61,99.58,99.61,168000000.0
2008-04-01 23:30:00,99.62,99.62,99.59,99.6,100800000.0
2008-04-01 23:35:00,99.61,99.61,99.58,99.59,134400000.0
2008-04-01 23:40:00,99.57,99.58,99.5,99.56,168000000.0
2008-04-01 23:45:00,99.57,99.57,99.53,99.53,168000000.0
2008-04-01 23:50:00,99.52,99.53,99.51,99.51,134400000.0
2008-04-01 23:55:00,99.54,99.54,99.46,99.47,168000000.0
2008-04-02 00:00:00,99.41,99.43,99.36,99.36,208000000.0
2008-04-02 00:05:00,99.36,99.395,99.335,99.37,239200000.0
2008-04-02 00:10:00,99.37,99.37,99.33,99.35,241600000.0
2008-04-02 00:15:00,99.35,99.38,99.34,99.37,237600000.0
2008-04-02 00:20:00,99.37,99.45,99.37,99.415,689200000.0
2008-04-02 00:25:00,99.415,99.435,99.39,99.435,208000000.0
2008-04-02 00:30:00,99.435,99.44,99.4,99.4,608200000.0
2008-04-02 00:35:00,99.4,99.43,99.39,99.43,433600000.0
2008-04-02 00:40:00,99.43,99.44,99.42,99.44,263200000.0
2008-04-02 00:45:00,99.44,99.44,99.405,99.415,166400000.0
2008-04-02 00:50:00,99.415,99.415,99.355,99.375,193700000.0
2008-04-02 00:55:00,99.375,99.38,99.35,99.355,335300000.0
2008-04-02 01:00:00,99.355,99.375,99.325,99.36,449300000.0
2008-04-02 01:05:00,99.36,99.44,99.36,99.39,565500000.0
2008-04-02 01:10:00,99.39,99.42,99.37,99.41,1147400000.0
2008-04-02 01:15:00,99.41,99.43,99.4,99.42,963700000.0
2008-04-02 01:20:00,99.42,99.49,99.41,99.46,1254200000.0
2008-04-02 01:25:00,99.46,99.52,99.44,99.49,777700000.0
2008-04-02 01:30:00,99.5,99.5,99.42,99.46,1428800000.0
2008-04-02 01:35:00,99.46,99.48,99.41,99.42,1244500000.0
2008-04-02 01:40:00,99.42,99.42,99.36,99.37,1252000000.0
2008-04-02 01:45:00,99.37,99.38,99.34,99.36,917600000.0
2008-04-02 01:50:00,99.36,99.37,99.32,99.34,596800000.0
2008-04-02 01:55:00,99.34,99.36,99.195,99.205,1143300000.0
2008-04-02 02:00:00,99.205,99.28,99.175,99.26,1593700000.0
2008-04-02 02:05:00,99.26,99.355,99.25,99.265,1190900000.0
2008-04-02 02:10:00,99.265,99.31,99.245,99.26,890100000.0
2008-04-02 02:15:00,99.26,99.285,99.245,99.27,778200000.0
2008-04-02 02:20:00,99.27,99.41,99.27,99.37,2064500000.0
2008-04-02 02:25:00,99.37,99.405,99.37,99.395,956900000.0
2008-04-02 02:30:00,99.395,99.43,99.39,99.42,1312500000.0
2008-04-02 02:35:00,99.42,99.45,99.41,99.43,1176500000.0
2008-04-02 02:40:00,99.43,99.48,99.43,99.48,1077800000.0
2008-04-02 02:45:00,99.48,99.49,99.425,99.46,996000000.0
2008-04-02 02:50:00,99.46,99.57,99.43,99.57,1121300000.0
2008-04-02 02:55:00,99.57,99.61,99.505,99.61,1379500000.0
2008-04-02 03:00:00,99.61,99.61,99.53,99.54,1087300000.0
2008-04-02 03:05:00,99.54,99.54,99.47,99.49,972000000.0
2008-04-02 03:10:00,99.49,99.53,99.48,99.525,761700000.0
2008-04-02 03:15:00,99.525,99.56,99.5,99.52,795300000.0
2008-04-02 03:20:00,99.52,99.53,99.39,99.4,1286600000.0
2008-04-02 03:25:00,99.4,99.48,99.39,99.47,1451800000.0
2008-04-02 03:30:00,99.47,99.48,99.415,99.42,943900000.0
2008-04-02 03:35:00,99.42,99.42,99.36,99.39,1044400000.0
2008-04-02 03:40:00,99.38,99.4,99.33,99.33,1131200000.0
2008-04-02 03:45:00,99.33,99.37,99.3,99.32,1178400000.0
2008-04-02 03:50:00,99.32,99.34,99.3,99.32,873600000.0
2008-04-02 03:55:00,99.32,99.34,99.27,99.33,845600000.0
2008-04-02 04:00:00,99.33,99.33,99.27,99.31,1005600000.0
2008-04-02 04:05:00,99.31,99.37,99.3,99.335,753800000.0
2008-04-02 04:10:00,99.335,99.365,99.305,99.365,413600000.0
2008-04-02 04:15:00,99.365,99.4,99.355,99.39,282400000.0
2008-04-02 04:20:00,99.39,99.4,99.34,99.36,199200000.0
2008-04-02 04:25:00,99.36,99.385,99.33,99.375,585100000.0
2008-04-02 04:30:00,99.375,99.38,99.375,99.38,444000000.0
2008-04-02 04:35:00,99.38,99.405,99.365,99.37,170400000.0
2008-04-02 04:40:00,99.37,99.37,99.325,99.335,236800000.0
2008-04-02 04:45:00,99.335,99.36,99.32,99.35,178400000.0
2008-04-02 04:50:00,99.35,99.38,99.35,99.355,290400000.0
2008-04-02 04:55:00,99.355,99.445,99.34,99.435,531300000.0
2008-04-02 05:00:00,99.445,99.475,99.42,99.43,602500000.0
2008-04-02 05:05:00,99.435,99.46,99.42,99.445,692900000.0
2008-04-02 05:10:00,99.445,99.46,99.44,99.45,256800000.0
2008-04-02 05:15:00,99.45,99.45,99.415,99.415,240000000.0
2008-04-02 05:20:00,99.415,99.435,99.395,99.435,414400000.0
2008-04-02 05:25:00,99.435,99.48,99.415,99.46,290400000.0
2008-04-02 05:30:00,99.46,99.505,99.46,99.48,544100000.0
2008-04-02 05:35:00,99.48,99.52,99.475,99.485,484000000.0
2008-04-02 05:40:00,99.485,99.545,99.485,99.545,751200000.0
2008-04-02 05:45:00,99.545,99.545,99.515,99.525,449600000.0
2008-04-02 05:50:00,99.525,99.555,99.51,99.51,354000000.0
2008-04-02 05:55:00,99.51,99.51,99.395,99.405,522000000.0
2008-04-02 06:00:00,99.405,99.44,99.385,99.435,1299700000.0
2008-04-02 06:05:00,99.435,99.475,99.425,99.475,678300000.0
2008-04-02 06:10:00,99.475,99.505,99.45,99.45,469700000.0
2008-04-02 06:15:00,99.45,99.475,99.445,99.455,601000000.0
2008-04-02 06:20:00,99.455,99.495,99.45,99.495,652200000.0
2008-04-02 06:25:00,99.495,99.525,99.485,99.515,743200000.0
2008-04-02 06:30:00,99.515,99.545,99.505,99.525,897000000.0
2008-04-02 06:35:00,99.525,99.54,99.51,99.51,895000000.0
2008-04-02 06:40:00,99.51,99.535,99.485,99.535,716800000.0
2008-04-02 06:45:00,99.535,99.595,99.525,99.555,1169800000.0
2008-04-02 06:50:00,99.555,99.56,99.515,99.545,572800000.0
2008-04-02 06:55:00,99.545,99.565,99.53,99.55,312800000.0
2008-04-02 07:00:00,99.55,99.56,99.505,99.56,464900000.0
2008-04-02 07:05:00,99.56,99.57,99.55,99.565,455400000.0
2008-04-02 07:10:00,99.565,99.565,99.535,99.54,278200000.0
2008-04-02 07:15:00,99.54,99.59,99.54,99.59,372700000.0
2008-04-02 07:20:00,99.59,99.635,99.55,99.55,615100000.0
2008-04-02 07:25:00,99.55,99.56,99.52,99.54,589400000.0
2008-04-02 07:30:00,99.54,99.67,99.54,99.67,601900000.0
2008-04-02 07:35:00,99.67,99.78,99.66,99.755,477600000.0
2008-04-02 07:40:00,99.755,99.77,99.72,99.75,444700000.0
2008-04-02 07:45:00,99.75,99.9,99.75,99.9,498600000.0
2008-04-02 07:50:00,99.9,99.9,99.79,99.83,155300000.0
2008-04-02 07:55:00,99.83,99.85,99.74,99.83,207600000.0
2008-04-02 08:00:00,99.83,99.84,99.765,99.815,414300000.0
2008-04-02 08:05:00,99.815,99.82,99.715,99.725,293000000.0
2008-04-02 08:10:00,99.725,99.75,99.67,99.74,434200000.0
2008-04-02 08:15:00,99.73,99.8,99.71,99.8,512500000.0
2008-04-02 08:20:00,99.795,99.88,99.73,99.76,310500000.0
2008-04-02 08:25:00,99.76,99.83,99.76,99.775,189200000.0
2008-04-02 08:30:00,99.775,99.795,99.745,99.765,783000000.0
2008-04-02 08:35:00,99.765,99.93,99.755,99.93,1099200000.0
2008-04-02 08:40:00,99.93,99.955,99.88,99.95,1130800000.0
2008-04-02 08:45:00,99.95,99.985,99.93,99.95,623600000.0
2008-04-02 08:50:00,99.95,100.005,99.925,100.0,124700000.0
2008-04-02 08:55:00,100.0,100.09,99.97,100.01,195400000.0
2008-04-02 09:00:00,100.01,100.04,99.9,99.94,207200000.0
2008-04-02 09:05:00,99.93,99.97,99.89,99.91,217900000.0
2008-04-02 09:10:00,99.91,99.91,99.82,99.84,172500000.0
2008-04-02 09:15:00,99.84,99.88,99.69,99.7,90200000.0
2008-04-02 09:20:00,99.7,99.81,99.525,99.53,335000000.0
2008-04-02 09:25:00,99.53,99.74,99.5,99.74,237000000.0
2008-04-02 09:30:00,99.74,99.82,99.69,99.78,271700000.0
2008-04-02 09:35:00,99.78,99.8,99.66,99.685,161300000.0
2008-04-02 09:40:00,99.685,99.79,99.68,99.755,222400000.0
2008-04-02 09:45:00,99.75,99.78,99.72,99.73,260700000.0
2008-04-02 09:50:00,99.73,99.77,99.7,99.7,363900000.0
2008-04-02 09:55:00,99.7,99.79,99.68,99.75,174500000.0
2008-04-02 10:00:00,99.75,99.75,99.63,99.69,175700000.0
2008-04-02 10:05:00,99.69,99.73,99.67,99.71,338400000.0
2008-04-02 10:10:00,99.705,99.8,99.69,99.74,298800000.0
2008-04-02 10:15:00,99.74,99.81,99.735,99.77,186300000.0
2008-04-02 10:20:00,99.77,99.79,99.74,99.76,165900000.0
2008-04-02 10:25:00,99.76,99.78,99.68,99.68,86400000.0
2008-04-02 10:30:00,99.68,99.69,99.61,99.67,299100000.0
2008-04-02 10:35:00,99.67,99.8,99.67,99.8,325100000.0
2008-04-02 10:40:00,99.81,99.88,99.77,99.78,202200000.0
2008-04-02 10:45:00,99.78,99.89,99.78,99.84,252100000.0
2008-04-02 10:50:00,99.84,99.87,99.75,99.78,243800000.0
2008-04-02 10:55:00,99.78,99.85,99.77,99.85,198900000.0
2008-04-02 11:00:00,99.85,100.05,99.785,100.02,317500000.0
2008-04-02 11:05:00,100.02,100.12,100.02,100.09,158700000.0
2008-04-02 11:10:00,100.12,100.22,100.095,100.11,240300000.0
2008-04-02 11:15:00,100.11,100.13,100.05,100.115,207900000.0
2008-04-02 11:20:00,100.115,100.14,100.07,100.09,145300000.0
2008-04-02 11:25:00,100.09,100.16,100.08,100.09,66400000.0
2008-04-02 11:30:00,100.09,100.11,100.07,100.1,54900000.0
2008-04-02 11:35:00,100.1,100.11,100.07,100.075,121900000.0
2008-04-02 11:40:00,100.075,100.09,99.99,100.05,295700000.0
2008-04-02 11:45:00,100.05,100.17,100.04,100.125,159200000.0
2008-04-02 11:50:00,100.125,100.21,100.11,100.21,55200000.0
2008-04-02 11:55:00,100.21,100.25,100.17,100.21,111500000.0
2008-04-02 12:00:00,100.21,100.22,100.17,100.18,134800000.0
2008-04-02 12:05:00,100.18,100.19,100.07,100.085,169100000.0
2008-04-02 12:10:00,100.085,100.12,100.07,100.12,180500000.0
2008-04-02 12:15:00,100.12,100.12,100.08,100.09,79500000.0
2008-04-02 12:20:00,100.09,100.13,100.02,100.13,209300000.0
2008-04-02 12:25:00,100.13,100.24,100.13,100.23,419700000.0
2008-04-02 12:30:00,100.23,100.32,100.175,100.27,288800000.0
2008-04-02 12:35:00,100.27,100.35,100.22,100.33,128800000.0
2008-04-02 12:40:00,100.33,100.41,100.29,100.32,208100000.0
2008-04-02 12:45:00,100.32,100.56,100.32,100.55,227100000.0
2008-04-02 12:50:00,100.55,100.55,100.44,100.48,325400000.0
2008-04-02 12:55:00,100.48,100.48,100.37,100.41,94000000.0
2008-04-02 13:00:00,100.41,100.41,100.31,100.41,267700000.0
2008-04-02 13:05:00,100.41,100.41,100.33,100.355,166700000.0
2008-04-02 13:10:00,100.355,100.49,100.345,100.48,187800000.0
2008-04-02 13:15:00,100.48,100.51,100.46,100.47,194400000.0
2008-04-02 13:20:00,100.47,100.48,100.35,100.35,92800000.0
2008-04-02 13:25:00,100.35,100.36,100.25,100.36,363500000.0
2008-04-02 13:30:00,100.36,100.365,100.295,100.31,263700000.0
2008-04-02 13:35:00,100.31,100.35,100.28,100.34,298500000.0
2008-04-02 13:40:00,100.34,100.36,100.28,100.28,278900000.0
2008-04-02 13:45:00,100.28,100.335,100.25,100.29,357500000.0
2008-04-02 13:50:00,100.29,100.3,100.21,100.245,264000000.0
2008-04-02 13:55:00,100.245,100.25,99.935,99.995,226500000.0
2008-04-02 14:00:00,100.0,100.23,100.0,100.2,426800000.0
2008-04-02 14:05:00,100.2,100.23,100.18,100.21,103700000.0
2008-04-02 14:10:00,100.21,100.28,100.02,100.25,282200000.0
2008-04-02 14:15:00,100.25,100.75,100.24,100.71,356700000.0
2008-04-02 14:20:00,100.71,100.72,100.45,100.52,382100000.0
2008-04-02 14:25:00,100.52,100.52,100.38,100.48,286000000.0
2008-04-02 14:30:00,100.48,100.535,100.33,100.47,314700000.0
2008-04-02 14:35:00,100.47,100.51,100.35,100.48,389200000.0
2008-04-02 14:40:00,100.51,100.51,100.4,100.43,221400000.0
2008-04-02 14:45:00,100.405,100.44,100.36,100.43,171700000.0
2008-04-02 14:50:00,100.43,100.57,100.41,100.54,399800000.0
2008-04-02 14:55:00,100.54,100.69,100.54,100.57,290500000.0
2008-04-02 15:00:00,100.57,100.57,100.45,100.53,320000000.0
2008-04-02 15:05:00,100.53,100.545,100.45,100.48,271400000.0
2008-04-02 15:10:00,100.48,100.55,100.42,100.51,412000000.0
2008-04-02 15:15:00,100.51,100.6,100.5,100.58,217600000.0
2008-04-02 15:20:00,100.58,100.63,100.58,100.61,137500000.0
2008-04-02 15:25:00,100.61,100.79,100.58,100.76,165900000.0
2008-04-02 15:30:00,100.76,100.76,100.24,100.38,434800000.0
2008-04-02 15:35:00,100.36,100.55,100.34,100.39,151700000.0
2008-04-02 15:40:00,100.39,100.52,100.28,100.52,335700000.0
2008-04-02 15:45:00,100.52,100.56,100.455,100.49,397900000.0
2008-04-02 15:50:00,100.49,100.55,100.41,100.43,277800000.0
2008-04-02 15:55:00,100.43,100.54,100.36,100.37,710200000.0
2008-04-02 16:00:00,100.4,100.415,100.31,100.41,729700000.0
2008-04-02 16:05:00,100.415,100.47,100.38,100.415,860100000.0
2008-04-02 16:10:00,100.41,100.485,100.39,100.43,630000000.0
2008-04-02 16:15:00,100.43,100.48,100.37,100.39,787500000.0
2008-04-02 16:20:00,100.39,100.625,100.385,100.625,858000000.0
2008-04-02 16:25:00,100.62,100.735,100.595,100.635,521000000.0
2008-04-02 16:30:00,100.635,100.715,100.6,100.71,485600000.0
2008-04-02 16:35:00,100.71,100.78,100.7,100.715,624300000.0
2008-04-02 16:40:00,100.715,100.76,100.635,100.64,963300000.0
2008-04-02 16:45:00,100.635,100.665,100.55,100.62,1139200000.0
2008-04-02 16:50:00,100.62,100.8,100.615,100.72,1260300000.0
2008-04-02 16:55:00,100.72,100.815,100.72,100.755,1654400000.0
2008-04-02 17:00:00,100.75,100.795,100.705,100.75,1106300000.0
2008-04-02 17:05:00,100.75,100.765,100.665,100.73,931300000.0
2008-04-02 17:10:00,100.735,100.76,100.705,100.73,986400000.0
2008-04-02 17:15:00,100.73,100.825,100.725,100.82,1190600000.0
2008-04-02 17:20:00,100.82,100.925,100.82,100.855,1397600000.0
2008-04-02 17:25:00,100.855,100.865,100.805,100.855,1046100000.0
2008-04-02 17:30:00,100.855,100.905,100.845,100.885,1055100000.0
2008-04-02 17:35:00,100.885,100.97,100.885,100.945,893500000.0
2008-04-02 17:40:00,100.945,100.95,100.86,100.94,835400000.0
2008-04-02 17:45:00,100.94,101.01,100.935,100.985,1083600000.0
2008-04-02 17:50:00,100.985,100.985,100.895,100.96,908900000.0
2008-04-02 17:55:00,100.96,101.0,100.955,101.0,994700000.0
2008-04-02 18:00:00,101.0,101.03,100.935,100.995,1494900000.0
2008-04-02 18:05:00,100.99,101.05,100.985,101.0,1154500000.0
2008-04-02 18:10:00,101.005,101.01,100.925,100.935,735200000.0
2008-04-02 18:15:00,100.935,100.945,100.905,100.94,814900000.0
2008-04-02 18:20:00,100.94,100.94,100.82,100.87,687400000.0
2008-04-02 18:25:00,100.87,100.885,100.82,100.865,754000000.0
2008-04-02 18:30:00,100.865,100.88,100.83,100.835,839800000.0
2008-04-02 18:35:00,100.835,100.88,100.825,100.865,343500000.0
2008-04-02 18:40:00,100.865,100.885,100.825,100.835,543600000.0
2008-04-02 18:45:00,100.835,100.86,100.8,100.805,409700000.0
2008-04-02 18:50:00,100.805,100.825,100.74,100.805,758400000.0
2008-04-02 18:55:00,100.805,100.805,100.725,100.745,911900000.0
2008-04-02 19:00:00,100.745,100.81,100.695,100.755,1190900000.0
2008-04-02 19:05:00,100.755,100.76,100.58,100.625,903000000.0
2008-04-02 19:10:00,100.625,100.7,100.595,100.615,643700000.0
2008-04-02 19:15:00,100.615,100.66,100.54,100.615,491100000.0
2008-04-02 19:20:00,100.615,100.7,100.585,100.685,556700000.0
2008-04-02 19:25:00,100.685,100.725,100.685,100.715,557900000.0
2008-04-02 19:30:00,100.715,100.745,100.655,100.655,445000000.0
2008-04-02 19:35:00,100.655,100.725,100.64,100.705,489300000.0
2008-04-02 19:40:00,100.705,100.87,100.695,100.84,1786700009.0
2008-04-02 19:45:00,100.84,100.84,100.76,100.79,979200000.0
2008-04-02 19:50:00,100.79,100.94,100.79,100.92,1411200000.0
2008-04-02 19:55:00,100.92,100.96,100.87,100.87,1195200000.0
2008-04-02 20:00:00,100.87,100.88,100.77,100.86,1376000000.0
2008-04-02 20:05:00,100.86,100.94,100.86,100.94,927200000.0
2008-04-02 20:10:00,100.94,100.99,100.93,100.93,1316800000.0
2008-04-02 20:15:00,100.93,100.94,100.86,100.88,818400000.0
2008-04-02 20:20:00,100.88,100.92,100.79,100.84,1274400000.0
2008-04-02 20:25:00,100.84,100.87,100.77,100.79,1760000000.0
2008-04-02 20:30:00,100.79,100.83,100.76,100.76,1595200000.0
2008-04-02 20:35:00,100.76,100.77,100.72,100.74,1282400000.0
2008-04-02 20:40:00,100.74,100.78,100.69,100.71,1552800000.0
2008-04-02 20:45:00,100.71,100.72,100.68,100.7,1621600000.0
2008-04-02 20:50:00,100.7,100.72,100.65,100.65,1901600000.0
2008-04-02 20:55:00,100.65,100.73,100.64,100.64,1631200000.0
2008-04-02 21:00:00,100.64,100.64,100.53,100.54,2812800000.0
2008-04-02 21:05:00,100.54,100.56,100.5,100.53,2457600000.0
2008-04-02 21:10:00,100.53,100.58,100.52,100.53,2577400000.0
2008-04-02 21:15:00,100.53,100.66,100.52,100.65,2328000000.0
2008-04-02 21:20:00,100.65,100.67,100.62,100.66,1908799998.0
2008-04-02 21:25:00,100.66,100.78,100.65,100.76,1524800000.0
2008-04-02 21:30:00,100.76,100.76,100.69,100.71,1625600000.0
2008-04-02 21:35:00,100.71,100.85,100.7,100.79,2097600000.0
2008-04-02 21:40:00,100.79,100.86,100.75,100.76,2103200000.0
2008-04-02 21:45:00,100.76,100.91,100.74,100.91,2050400000.0
2008-04-02 21:50:00,100.9,100.94,100.82,100.87,2561600000.0
2008-04-02 21:55:00,100.87,101.02,100.85,101.02,1749600000.0
2008-04-02 22:00:00,101.03,101.08,100.81,100.83,1876800000.0
2008-04-02 22:05:00,100.83,100.88,100.82,100.87,1365600000.0
2008-04-02 22:10:00,100.87,100.94,100.86,100.89,1173600000.0
2008-04-02 22:15:00,100.89,100.93,100.84,100.92,1510500000.0
2008-04-02 22:20:00,100.92,100.97,100.91,100.96,1002400000.0
2008-04-02 22:25:00,100.96,100.97,100.91,100.94,924000000.0
2008-04-02 22:30:00,100.94,100.97,100.89,100.9,552000000.0
2008-04-02 22:35:00,100.9,100.92,100.79,100.83,1062500000.0
2008-04-02 22:40:00,100.83,100.88,100.82,100.88,1117700000.0
2008-04-02 22:45:00,100.88,100.96,100.86,100.88,1054400000.0
2008-04-02 22:50:00,100.88,100.91,100.8,100.82,684800000.0
2008-04-02 22:55:00,100.82,100.82,100.63,100.67,703200000.0
2008-04-02 23:00:00,100.67,100.72,100.63,100.63,142800000.0
2008-04-02 23:05:00,100.61,100.65,100.59,100.65,324000000.0
2008-04-02 23:10:00,100.65,100.73,100.65,100.73,343800000.0
2008-04-02 23:15:00,100.73,100.765,100.715,100.72,1123800000.0
2008-04-02 23:20:00,100.72,100.72,100.71,100.71,373400000.0
2008-04-02 23:25:00,100.71,100.73,100.71,100.73,579600000.0
2008-04-02 23:30:00,100.73,100.73,100.715,100.715,57400000.0
2008-04-02 23:35:00,100.715,100.75,100.715,100.72,319000000.0
2008-04-02 23:40:00,100.72,100.75,100.72,100.73,246600000.0
2008-04-02 23:45:00,100.73,100.76,100.72,100.76,1288600000.0
2008-04-02 23:50:00,100.76,100.78,100.73,100.73,522400000.0
2008-04-02 23:55:00,100.73,100.79,100.72,100.78,1807200000.0
2008-04-03 00:00:00,100.78,100.8,100.76,100.79,2310200000.0
2008-04-03 00:05:00,100.79,100.79,100.73,100.75,1848200000.0
2008-04-03 00:10:00,100.75,100.79,100.75,100.78,489600000.0
2008-04-03 00:15:00,100.78,100.79,100.73,100.73,1396300000.0
2008-04-03 00:20:00,100.73,100.74,100.7,100.71,464300000.0
2008-04-03 00:25:00,100.71,100.73,100.71,100.72,499100000.0
2008-04-03 00:30:00,100.72,100.72,100.7,100.7,104400000.0
2008-04-03 00:35:00,100.7,100.72,100.69,100.71,773100000.0
2008-04-03 00:40:00,100.71,100.73,100.7,100.71,1514000000.0
2008-04-03 00:45:00,100.71,100.72,100.69,100.69,1114000000.0
2008-04-03 00:50:00,100.69,100.72,100.69,100.72,735600000.0
2008-04-03 00:55:00,100.72,100.75,100.72,100.75,1882400000.0
2008-04-03 01:00:00,100.75,100.77,100.74,100.77,725000000.0
2008-04-03 01:05:00,100.77,100.8,100.75,100.77,630600000.0
2008-04-03 01:10:00,100.77,100.78,100.75,100.77,350700000.0
2008-04-03 01:15:00,100.77,100.78,100.76,100.76,205900000.0
2008-04-03 01:20:00,100.76,100.77,100.745,100.75,202100000.0
2008-04-03 01:25:00,100.75,100.77,100.74,100.76,361900000.0
2008-04-03 01:30:00,100.76,100.83,100.76,100.8,111100000.0
2008-04-03 01:35:00,100.8,100.83,100.75,100.75,176300000.0
2008-04-03 01:40:00,100.75,100.76,100.73,100.75,137200000.0
2008-04-03 01:45:00,100.75,100.78,100.75,100.76,177700000.0
2008-04-03 01:50:00,100.76,100.77,100.73,100.74,107900000.0
2008-04-03 01:55:00,100.74,100.81,100.73,100.78,175500000.0
2008-04-03 02:00:00,100.78,100.8,100.75,100.76,268700000.0
2008-04-03 02:05:00,100.76,100.76,100.68,100.7,218000000.0
2008-04-03 02:10:00,100.7,100.71,100.67,100.7,159700000.0
2008-04-03 02:15:00,100.7,100.73,100.66,100.7,268500000.0
2008-04-03 02:20:00,100.7,100.71,100.61,100.61,247200000.0
2008-04-03 02:25:00,100.61,100.65,100.59,100.65,187400000.0
2008-04-03 02:30:00,100.65,100.68,100.61,100.66,168100000.0
2008-04-03 02:35:00,100.66,100.68,100.64,100.65,559100000.0
2008-04-03 02:40:00,100.65,100.77,100.64,100.71,1328700000.0
2008-04-03 02:45:00,100.71,100.76,100.7,100.75,963600000.0
2008-04-03 02:50:00,100.75,100.76,100.71,100.72,908800000.0
2008-04-03 02:55:00,100.72,100.86,100.72,100.86,1151900000.0
2008-04-03 03:00:00,100.86,100.86,100.75,100.77,1427100000.0
2008-04-03 03:05:00,100.77,100.79,100.73,100.75,520300000.0
2008-04-03 03:10:00,100.75,100.76,100.71,100.75,591200000.0
2008-04-03 03:15:00,100.75,100.78,100.74,100.77,716900000.0
2008-04-03 03:20:00,100.78,100.83,100.74,100.75,1554900000.0
2008-04-03 03:25:00,100.75,100.77,100.74,100.77,739300000.0
2008-04-03 03:30:00,100.77,100.82,100.75,100.77,716400000.0
2008-04-03 03:35:00,100.77,100.84,100.74,100.82,1126700000.0
2008-04-03 03:40:00,100.82,100.95,100.82,100.92,607900000.0
2008-04-03 03:45:00,100.92,100.96,100.89,100.89,694700000.0
2008-04-03 03:50:00,100.89,100.91,100.86,100.86,492100000.0
2008-04-03 03:55:00,100.86,100.89,100.86,100.89,375400000.0
2008-04-03 04:00:00,100.89,100.91,100.86,100.91,500400000.0
2008-04-03 04:05:00,100.91,100.93,100.89,100.91,319500000.0
2008-04-03 04:10:00,100.91,100.91,100.86,100.87,569200000.0
2008-04-03 04:15:00,100.87,100.89,100.85,100.86,456600000.0
2008-04-03 04:20:00,100.86,100.88,100.86,100.87,233300000.0
2008-04-03 04:25:00,100.87,100.87,100.82,100.85,318200000.0
2008-04-03 04:30:00,100.85,100.85,100.82,100.83,531700000.0
2008-04-03 04:35:00,100.83,100.84,100.8,100.81,484700000.0
2008-04-03 04:40:00,100.81,100.83,100.79,100.8,355400000.0
2008-04-03 04:45:00,100.8,100.83,100.79,100.81,413400000.0
2008-04-03 04:50:00,100.81,100.86,100.81,100.85,605400000.0
2008-04-03 04:55:00,100.85,100.86,100.78,100.78,441100000.0
2008-04-03 05:00:00,100.78,100.84,100.775,100.83,434900000.0
2008-04-03 05:05:00,100.825,100.83,100.78,100.79,41000000.0
2008-04-03 05:10:00,100.79,100.815,100.785,100.785,35200000.0
2008-04-03 05:15:00,100.785,100.79,100.775,100.775,51600000.0
2008-04-03 05:20:00,100.775,100.79,100.76,100.78,47600000.0
2008-04-03 05:25:00,100.78,100.795,100.78,100.79,23600000.0
2008-04-03 05:30:00,100.79,100.805,100.79,100.8,33200000.0
2008-04-03 05:35:00,100.8,100.84,100.8,100.82,116900000.0
2008-04-03 05:40:00,100.82,100.825,100.81,100.825,98300000.0
2008-04-03 05:45:00,100.825,100.855,100.825,100.835,35300000.0
2008-04-03 05:50:00,100.835,100.85,100.82,100.845,70200000.0
2008-04-03 05:55:00,100.845,100.875,100.84,100.86,51200000.0
2008-04-03 06:00:00,100.86,100.945,100.845,100.905,88900000.0
2008-04-03 06:05:00,100.905,100.97,100.905,100.915,228000000.0
2008-04-03 06:10:00,100.915,101.025,100.915,100.965,242200000.0
2008-04-03 06:15:00,100.975,100.985,100.89,100.945,137600000.0
2008-04-03 06:20:00,100.945,101.015,100.935,101.005,115900000.0
2008-04-03 06:25:00,101.01,101.055,100.945,100.945,258500000.0
2008-04-03 06:30:00,100.945,101.125,100.945,101.085,503600000.0
2008-04-03 06:35:00,101.085,101.275,101.085,101.205,284200000.0
2008-04-03 06:40:00,101.205,101.24,101.165,101.215,107200000.0
2008-04-03 06:45:00,101.215,101.245,101.205,101.235,254300000.0
2008-04-03 06:50:00,101.235,101.32,101.215,101.295,146900000.0
2008-04-03 06:55:00,101.295,101.305,101.23,101.24,225400000.0
2008-04-03 07:00:00,101.245,101.26,101.215,101.225,250400000.0
2008-04-03 07:05:00,101.225,101.225,101.185,101.185,148500000.0
2008-04-03 07:10:00,101.185,101.195,101.15,101.165,144000000.0
2008-04-03 07:15:00,101.165,101.195,101.125,101.145,146600000.0
2008-04-03 07:20:00,101.145,101.175,101.145,101.165,186000000.0
2008-04-03 07:25:00,101.165,101.265,101.165,101.23,163300000.0
2008-04-03 07:30:00,101.23,101.285,101.21,101.24,140400000.0
2008-04-03 07:35:00,101.24,101.305,101.21,101.215,130500000.0
2008-04-03 07:40:00,101.215,101.22,101.18,101.185,77700000.0
2008-04-03 07:45:00,101.185,101.25,101.17,101.245,98100000.0
2008-04-03 07:50:00,101.245,101.295,101.225,101.23,80800000.0
2008-04-03 07:55:00,101.23,101.25,101.19,101.24,81700000.0
2008-04-03 08:00:00,101.24,101.28,101.205,101.27,105500000.0
2008-04-03 08:05:00,101.27,101.295,101.255,101.27,94500000.0
2008-04-03 08:10:00,101.27,101.33,101.26,101.31,158500000.0
2008-04-03 08:15:00,101.31,101.505,101.29,101.49,188900000.0
2008-04-03 08:20:00,101.485,101.525,101.435,101.45,177600000.0
2008-04-03 08:25:00,101.45,101.515,101.415,101.485,294400000.0
2008-04-03 08:30:00,101.485,101.53,101.465,101.525,163700000.0
2008-04-03 08:35:00,101.525,101.64,101.525,101.555,220600000.0
2008-04-03 08:40:00,101.555,101.65,101.55,101.64,206900000.0
2008-04-03 08:45:00,101.64,101.665,101.595,101.6,257200000.0
2008-04-03 08:50:00,101.605,101.62,101.565,101.62,178000000.0
2008-04-03 08:55:00,101.62,101.79,101.615,101.73,343100000.0
2008-04-03 09:00:00,101.735,101.755,101.62,101.625,372600000.0
2008-04-03 09:05:00,101.625,101.635,101.525,101.53,514900000.0
2008-04-03 09:10:00,101.53,101.54,101.41,101.43,236800000.0
2008-04-03 09:15:00,101.43,101.44,101.375,101.435,158100000.0
2008-04-03 09:20:00,101.435,101.56,101.435,101.525,179600000.0
2008-04-03 09:25:00,101.52,101.63,101.52,101.58,331500000.0
2008-04-03 09:30:00,101.58,101.59,101.5,101.51,119000000.0
2008-04-03 09:35:00,101.51,101.51,101.33,101.33,150300000.0
2008-04-03 09:40:00,101.33,101.345,101.195,101.25,177100000.0
2008-04-03 09:45:00,101.25,101.325,101.24,101.325,118000000.0
2008-04-03 09:50:00,101.325,101.395,101.28,101.39,131000000.0
2008-04-03 09:55:00,101.39,101.39,101.27,101.29,136000000.0
2008-04-03 10:00:00,101.29,101.455,101.29,101.455,141500000.0
2008-04-03 10:05:00,101.46,101.47,101.415,101.455,111200000.0
2008-04-03 10:10:00,101.455,101.54,101.445,101.485,135600000.0
2008-04-03 10:15:00,101.485,101.485,101.4,101.415,101600000.0
2008-04-03 10:20:00,101.41,101.455,101.41,101.45,76900000.0
2008-04-03 10:25:00,101.445,101.615,101.435,101.57,111800000.0
2008-04-03 10:30:00,101.57,101.57,101.43,101.435,140500000.0
2008-04-03 10:35:00,101.435,101.465,101.35,101.46,163400000.0
2008-04-03 10:40:00,101.445,101.525,101.415,101.52,239900000.0
2008-04-03 10:45:00,101.52,101.605,101.5,101.5,208800000.0
2008-04-03 10:50:00,101.5,101.51,101.41,101.435,633500000.0
2008-04-03 10:55:00,101.435,101.47,101.29,101.36,558000000.0
2008-04-03 11:00:00,101.36,101.395,101.2,101.24,704000000.0
2008-04-03 11:05:00,101.24,101.335,101.24,101.26,251400000.0
2008-04-03 11:10:00,101.265,101.345,101.25,101.33,95600000.0
2008-04-03 11:15:00,101.33,101.395,101.325,101.37,138800000.0
2008-04-03 11:20:00,101.37,101.405,101.3,101.33,103300000.0
2008-04-03 11:25:00,101.33,101.34,101.28,101.33,91400000.0
2008-04-03 11:30:00,101.33,101.34,101.27,101.34,88000000.0
2008-04-03 11:35:00,101.335,101.335,101.255,101.305,254100000.0
2008-04-03 11:40:00,101.305,101.415,101.305,101.365,353000000.0
2008-04-03 11:45:00,101.365,101.425,101.355,101.405,99700000.0
2008-04-03 11:50:00,101.405,101.485,101.405,101.485,285000000.0
2008-04-03 11:55:00,101.485,101.555,101.47,101.545,133100000.0
2008-04-03 12:00:00,101.545,101.61,101.495,101.58,182300000.0
2008-04-03 12:05:00,101.58,101.58,101.48,101.54,220100000.0
2008-04-03 12:10:00,101.54,101.605,101.42,101.42,348900000.0
2008-04-03 12:15:00,101.42,101.535,101.405,101.485,120500000.0
2008-04-03 12:20:00,101.485,101.555,101.43,101.475,108900000.0
2008-04-03 12:25:00,101.475,101.61,101.47,101.535,215600000.0
2008-04-03 12:30:00,101.54,101.595,101.53,101.55,312400000.0
2008-04-03 12:35:00,101.55,101.55,101.46,101.475,254000000.0
2008-04-03 12:40:00,101.47,101.535,101.445,101.495,242000000.0
2008-04-03 12:45:00,101.495,101.555,101.485,101.52,227600000.0
2008-04-03 12:50:00,101.53,101.545,101.48,101.49,131900000.0
2008-04-03 12:55:00,101.49,101.53,101.485,101.52,138100000.0
2008-04-03 13:00:00,101.52,101.53,101.42,101.42,342600000.0
2008-04-03 13:05:00,101.42,101.455,101.375,101.405,277200000.0
2008-04-03 13:10:00,101.4,101.585,101.385,101.505,299900000.0
2008-04-03 13:15:00,101.505,101.525,101.375,101.38,277800000.0
2008-04-03 13:20:00,101.385,101.425,101.23,101.305,242300000.0
2008-04-03 13:25:00,101.305,101.415,101.22,101.41,134900000.0
2008-04-03 13:30:00,101.41,101.6,101.395,101.49,220000000.0
2008-04-03 13:35:00,101.49,101.575,101.455,101.515,108900000.0
2008-04-03 13:40:00,101.515,101.535,101.415,101.425,133300000.0
2008-04-03 13:45:00,101.425,101.545,101.42,101.49,136000000.0
2008-04-03 13:50:00,101.495,101.575,101.47,101.48,150600000.0
2008-04-03 13:55:00,101.48,101.575,101.46,101.46,186900000.0
2008-04-03 14:00:00,101.46,101.585,101.425,101.55,393900000.0
2008-04-03 14:05:00,101.545,101.58,101.455,101.47,348000000.0
2008-04-03 14:10:00,101.47,101.605,101.465,101.605,272600000.0
2008-04-03 14:15:00,101.605,101.64,101.525,101.53,435200000.0
2008-04-03 14:20:00,101.53,101.59,101.505,101.56,242400000.0
2008-04-03 14:25:00,101.56,101.605,101.555,101.575,396300000.0
2008-04-03 14:30:00,101.575,101.575,101.225,101.28,1015300000.0
2008-04-03 14:35:00,101.27,101.275,101.105,101.115,313500000.0
2008-04-03 14:40:00,101.11,101.265,101.1,101.115,230300000.0
2008-04-03 14:45:00,101.11,101.155,100.995,101.015,216800000.0
2008-04-03 14:50:00,101.015,101.02,100.7,100.7,200300000.0
2008-04-03 14:55:00,100.7,101.03,100.7,101.0,178140000.0
2008-04-03 15:00:00,100.995,101.005,100.89,100.94,136520000.0
2008-04-03 15:05:00,100.94,101.025,100.775,100.79,151080000.0
2008-04-03 15:10:00,100.79,100.9,100.78,100.885,154560000.0
2008-04-03 15:15:00,100.89,100.96,100.83,100.94,138240000.0
2008-04-03 15:20:00,100.94,100.99,100.895,100.975,100800000.0
2008-04-03 15:25:00,100.975,101.005,100.85,100.895,166040000.0
2008-04-03 15:30:00,100.895,101.015,100.86,100.98,185820000.0
2008-04-03 15:35:00,100.98,101.055,100.97,101.0,115160000.0
2008-04-03 15:40:00,101.0,101.06,100.94,101.02,103240000.0
2008-04-03 15:45:00,101.02,101.23,101.01,101.18,139640000.0
2008-04-03 15:50:00,101.18,101.43,101.16,101.37,192440000.0
2008-04-03 15:55:00,101.37,101.465,101.305,101.325,360360000.0
2008-04-03 16:00:00,101.325,101.62,101.325,101.58,515820000.0
2008-04-03 16:05:00,101.58,101.79,101.58,101.66,339500000.0
2008-04-03 16:10:00,101.66,101.68,101.555,101.59,251440000.0
2008-04-03 16:15:00,101.59,101.6,101.435,101.46,184140000.0
2008-04-03 16:20:00,101.46,101.53,101.39,101.5,145780000.0
2008-04-03 16:25:00,101.5,101.57,101.5,101.5,146940000.0
2008-04-03 16:30:00,101.5,101.5,101.34,101.45,91120000.0
2008-04-03 16:35:00,101.45,101.47,101.305,101.365,194160000.0
2008-04-03 16:40:00,101.365,101.53,101.355,101.52,299640000.0
2008-04-03 16:45:00,101.52,101.55,101.43,101.44,241400000.0
2008-04-03 16:50:00,101.44,101.5,101.34,101.39,123580000.0
2008-04-03 16:55:00,101.39,101.41,101.19,101.23,123940000.0
2008-04-03 17:00:00,101.23,101.47,101.21,101.44,168760000.0
2008-04-03 17:05:00,101.44,101.5,101.42,101.5,121240000.0
2008-04-03 17:10:00,101.5,101.5,101.36,101.42,366740000.0
2008-04-03 17:15:00,101.42,101.46,101.34,101.36,153640000.0
2008-04-03 17:20:00,101.36,101.38,101.25,101.25,109540000.0
2008-04-03 17:25:00,101.25,101.32,101.22,101.32,164620000.0
2008-04-03 17:30:00,101.32,101.42,101.28,101.28,149920000.0
2008-04-03 17:35:00,101.28,101.39,101.25,101.32,83480000.0
2008-04-03 17:40:00,101.32,101.33,101.24,101.24,119200000.0
2008-04-03 17:45:00,101.24,101.45,101.24,101.44,151140000.0
2008-04-03 17:50:00,101.44,101.44,101.36,101.43,91240000.0
2008-04-03 17:55:00,101.43,101.46,101.28,101.375,136020000.0
2008-04-03 18:00:00,101.37,101.4,101.33,101.37,146780000.0
2008-04-03 18:05:00,101.36,101.4,101.33,101.34,123800000.0
2008-04-03 18:10:00,101.34,101.35,101.28,101.315,184180000.0
2008-04-03 18:15:00,101.315,101.335,101.23,101.28,160540000.0
2008-04-03 18:20:00,101.28,101.38,101.27,101.32,129160000.0
2008-04-03 18:25:00,101.32,101.36,101.28,101.345,95780000.0
2008-04-03 18:30:00,101.345,101.39,101.295,101.37,57800000.0
2008-04-03 18:35:00,101.365,101.48,101.36,101.445,117980000.0
2008-04-03 18:40:00,101.445,101.54,101.445,101.53,203480000.0
2008-04-03 18:45:00,101.53,101.56,101.515,101.56,55420000.0
2008-04-03 18:50:00,101.56,101.59,101.49,101.5,92560000.0
2008-04-03 18:55:00,101.5,101.52,101.46,101.48,88740000.0
2008-04-03 19:00:00,101.48,101.51,101.47,101.49,54140000.0
2008-04-03 19:05:00,101.49,101.51,101.46,101.485,113540000.0
2008-04-03 19:10:00,101.485,101.56,101.465,101.53,246460000.0
2008-04-03 19:15:00,101.53,101.57,101.5,101.545,122520000.0
2008-04-03 19:20:00,101.545,101.545,101.435,101.44,152400000.0
2008-04-03 19:25:00,101.44,101.46,101.41,101.43,83360000.0
2008-04-03 19:30:00,101.43,101.46,101.355,101.41,150620000.0
2008-04-03 19:35:00,101.41,101.44,101.38,101.385,89520000.0
2008-04-03 19:40:00,101.385,101.42,101.365,101.39,117740000.0
2008-04-03 19:45:00,101.39,101.48,101.385,101.47,167120000.0
2008-04-03 19:50:00,101.47,101.48,101.435,101.47,111240000.0
2008-04-03 19:55:00,101.47,101.51,101.43,101.43,93200000.0
2008-04-03 20:00:00,101.43,101.52,101.43,101.52,51760000.0
2008-04-03 20:05:00,101.52,101.535,101.48,101.51,123600000.0
2008-04-03 20:10:00,101.51,101.66,101.5,101.64,136860000.0
2008-04-03 20:15:00,101.64,101.64,101.49,101.53,117960000.0
2008-04-03 20:20:00,101.53,101.58,101.51,101.54,143420000.0
2008-04-03 20:25:00,101.54,101.585,101.5,101.5,109620000.0
2008-04-03 20:30:00,101.5,101.54,101.47,101.5,109540000.0
2008-04-03 20:35:00,101.505,101.57,101.5,101.57,97500000.0
2008-04-03 20:40:00,101.57,101.71,101.56,101.66,111080000.0
2008-04-03 20:45:00,101.66,101.83,101.65,101.82,295880000.0
2008-04-03 20:50:00,101.82,102.0,101.8,101.94,149960000.0
2008-04-03 20:55:00,101.93,101.96,101.88,101.96,79840000.0
2008-04-03 21:00:00,101.96,101.98,101.94,101.98,140760000.0
2008-04-03 21:05:00,101.98,102.01,101.94,101.95,132080000.0
2008-04-03 21:10:00,101.95,102.035,101.95,102.03,116500000.0
2008-04-03 21:15:00,102.03,102.035,101.93,101.94,49820000.0
2008-04-03 21:20:00,101.94,101.94,101.83,101.87,268880000.0
2008-04-03 21:25:00,101.87,101.895,101.86,101.875,136080000.0
2008-04-03 21:30:00,101.88,101.885,101.79,101.79,137800000.0
2008-04-03 21:35:00,101.79,101.85,101.78,101.83,156840000.0
2008-04-03 21:40:00,101.83,101.88,101.82,101.86,151700000.0
2008-04-03 21:45:00,101.86,101.88,101.83,101.88,143140000.0
2008-04-03 21:50:00,101.88,101.95,101.835,101.93,50840000.0
2008-04-03 21:55:00,101.93,101.95,101.92,101.925,30640000.0
2008-04-03 22:00:00,101.92,101.93,101.835,101.86,42260000.0
2008-04-03 22:05:00,101.885,101.89,101.815,101.84,116800000.0
2008-04-03 22:10:00,101.84,101.85,101.82,101.84,57600000.0
2008-04-03 22:15:00,101.84,101.855,101.82,101.835,30600000.0
2008-04-03 22:20:00,101.835,101.86,101.825,101.84,37560000.0
2008-04-03 22:25:00,101.84,101.84,101.795,101.815,207200000.0
2008-04-03 22:30:00,101.815,101.825,101.785,101.81,67240000.0
2008-04-03 22:35:00,101.81,101.86,101.81,101.835,64480000.0
2008-04-03 22:40:00,101.835,101.835,101.74,101.8,126500000.0
2008-04-03 22:45:00,101.8,101.84,101.785,101.82,95540000.0
2008-04-03 22:50:00,101.82,101.83,101.785,101.81,136440000.0
2008-04-03 22:55:00,101.81,101.81,101.72,101.74,170700000.0
2008-04-03 23:00:00,101.74,101.75,101.66,101.73,146120000.0
2008-04-03 23:05:00,101.73,101.74,101.65,101.65,306260000.0
2008-04-03 23:10:00,101.65,101.72,101.57,101.72,246740000.0
2008-04-03 23:15:00,101.73,101.87,101.73,101.85,177940000.0
2008-04-03 23:20:00,101.85,101.86,101.82,101.82,67160000.0
2008-04-03 23:25:00,101.82,101.84,101.82,101.82,9080000.0
2008-04-03 23:30:00,101.82,101.85,101.81,101.82,9360000.0
2008-04-03 23:35:00,101.82,101.84,101.8,101.81,56280000.0
2008-04-03 23:40:00,101.81,101.84,101.81,101.81,31040000.0
2008-04-03 23:45:00,101.81,101.81,101.72,101.74,245700000.0
2008-04-03 23:50:00,101.74,101.8,101.74,101.8,327320000.0
2008-04-03 23:55:00,101.8,101.82,101.74,101.74,338640000.0
2008-04-04 00:00:00,101.74,101.8,101.74,101.79,535600000.0
2008-04-04 00:05:00,101.79,101.79,101.76,101.77,1802900000.0
2008-04-04 00:10:00,101.77,101.79,101.76,101.76,1409500000.0
2008-04-04 00:15:00,101.76,101.78,101.725,101.73,451900000.0
2008-04-04 00:20:00,101.73,101.75,101.73,101.74,284400000.0
2008-04-04 00:25:00,101.74,101.745,101.72,101.72,239040000.0
2008-04-04 00:30:00,101.72,101.77,101.68,101.76,1017700000.0
2008-04-04 00:35:00,101.76,101.785,101.755,101.775,569000000.0
2008-04-04 00:40:00,101.775,101.8,101.775,101.78,290000000.0
2008-04-04 00:45:00,101.78,101.8,101.78,101.8,514000000.0
2008-04-04 00:50:00,101.8,101.83,101.8,101.83,383200000.0
2008-04-04 00:55:00,101.83,101.84,101.79,101.805,379360000.0
2008-04-04 01:00:00,101.805,101.83,101.785,101.82,424820000.0
2008-04-04 01:05:00,101.82,101.86,101.82,101.85,242000000.0
2008-04-04 01:10:00,101.85,101.91,101.85,101.91,333580000.0
2008-04-04 01:15:00,101.91,101.96,101.9,101.94,328620000.0
2008-04-04 01:20:00,101.94,101.985,101.93,101.96,349180000.0
2008-04-04 01:25:00,101.96,101.985,101.92,101.93,433220000.0
2008-04-04 01:30:00,101.93,101.98,101.93,101.95,157260000.0
2008-04-04 01:35:00,101.95,101.96,101.93,101.93,80300000.0
2008-04-04 01:40:00,101.93,101.96,101.895,101.94,329000000.0
2008-04-04 01:45:00,101.94,101.94,101.87,101.9,134280000.0
2008-04-04 01:50:00,101.9,101.91,101.85,101.9,145200000.0
2008-04-04 01:55:00,101.9,101.91,101.87,101.89,445400000.0
2008-04-04 02:00:00,101.89,101.91,101.81,101.88,936720000.0
2008-04-04 02:05:00,101.88,101.89,101.8,101.81,400700000.0
2008-04-04 02:10:00,101.81,101.82,101.78,101.78,299840000.0
2008-04-04 02:15:00,101.78,101.78,101.685,101.74,312380000.0
2008-04-04 02:20:00,101.74,101.77,101.72,101.77,166300000.0
2008-04-04 02:25:00,101.77,101.83,101.77,101.83,140500000.0
2008-04-04 02:30:00,101.83,101.86,101.81,101.81,404180000.0
2008-04-04 02:35:00,101.81,101.82,101.7,101.76,429420000.0
2008-04-04 02:40:00,101.76,101.81,101.76,101.8,301440000.0
2008-04-04 02:45:00,101.8,101.83,101.77,101.82,228560000.0
2008-04-04 02:50:00,101.82,101.87,101.82,101.84,285320000.0
2008-04-04 02:55:00,101.84,101.87,101.83,101.85,249660000.0
2008-04-04 03:00:00,101.85,101.86,101.8,101.81,258200000.0
2008-04-04 03:05:00,101.81,101.89,101.78,101.87,263780000.0
2008-04-04 03:10:00,101.87,101.92,101.87,101.88,195700000.0
2008-04-04 03:15:00,101.88,101.96,101.87,101.96,291120000.0
2008-04-04 03:20:00,101.96,102.0,101.93,101.96,352660000.0
2008-04-04 03:25:00,101.96,101.99,101.91,101.92,336800000.0
2008-04-04 03:30:00,101.92,101.95,101.89,101.94,161200000.0
2008-04-04 03:35:00,101.94,101.95,101.87,101.88,152980000.0
2008-04-04 03:40:00,101.885,101.93,101.88,101.88,108020000.0
2008-04-04 03:45:00,101.88,101.92,101.87,101.89,136900000.0
2008-04-04 03:50:00,101.89,101.93,101.885,101.915,59200000.0
2008-04-04 03:55:00,101.915,101.92,101.87,101.9,85900000.0
2008-04-04 04:00:00,101.9,101.915,101.87,101.89,143480000.0
2008-04-04 04:05:00,101.89,101.92,101.855,101.9,156900000.0
2008-04-04 04:10:00,101.9,101.9,101.82,101.82,137760000.0
2008-04-04 04:15:00,101.82,101.86,101.78,101.83,225440000.0
2008-04-04 04:20:00,101.83,101.84,101.8,101.8,134280000.0
2008-04-04 04:25:00,101.8,101.81,101.79,101.81,111700000.0
2008-04-04 04:30:00,101.81,101.83,101.8,101.81,98500000.0
2008-04-04 04:35:00,101.81,101.83,101.8,101.83,131700000.0
2008-04-04 04:40:00,101.83,101.89,101.79,101.8,298740000.0
2008-04-04 04:45:00,101.8,101.85,101.8,101.845,175820000.0
2008-04-04 04:50:00,101.845,101.845,101.805,101.815,76740000.0
2008-04-04 04:55:00,101.815,101.825,101.805,101.825,75240000.0
2008-04-04 05:00:00,101.825,101.825,101.775,101.795,109620000.0
2008-04-04 05:05:00,101.795,101.825,101.795,101.825,59440000.0
2008-04-04 05:10:00,101.825,101.915,101.825,101.89,243000000.0
2008-04-04 05:15:00,101.89,101.895,101.865,101.87,82380000.0
2008-04-04 05:20:00,101.87,101.895,101.855,101.88,77300000.0
2008-04-04 05:25:00,101.88,101.885,101.845,101.85,96980000.0
2008-04-04 05:30:00,101.86,101.87,101.83,101.865,32520000.0
2008-04-04 05:35:00,101.865,101.905,101.83,101.905,98560000.0
2008-04-04 05:40:00,101.905,101.995,101.9,101.985,239500000.0
2008-04-04 05:45:00,101.985,102.05,101.97,102.04,144160000.0
2008-04-04 05:50:00,102.04,102.065,101.995,102.005,121660000.0
2008-04-04 05:55:00,102.005,102.04,102.0,102.03,64080000.0
2008-04-04 06:00:00,102.02,102.115,102.02,102.06,88080000.0
2008-04-04 06:05:00,102.06,102.07,101.985,102.0,163380000.0
2008-04-04 06:10:00,102.0,102.015,101.95,101.955,159360000.0
2008-04-04 06:15:00,101.955,102.005,101.955,101.975,90320000.0
2008-04-04 06:20:00,101.975,101.985,101.96,101.98,102740000.0
2008-04-04 06:25:00,101.98,101.98,101.88,101.935,235740000.0
2008-04-04 06:30:00,101.935,101.96,101.935,101.96,68600000.0
2008-04-04 06:35:00,101.96,102.04,101.96,102.01,60120000.0
2008-04-04 06:40:00,102.01,102.03,102.0,102.025,49460000.0
2008-04-04 06:45:00,102.025,102.04,102.02,102.02,15860000.0
2008-04-04 06:50:00,102.02,102.06,102.02,102.04,15960000.0
2008-04-04 06:55:00,102.05,102.065,102.035,102.055,71160000.0
2008-04-04 07:00:00,102.055,102.055,101.97,101.97,78460000.0
2008-04-04 07:05:00,101.97,101.98,101.955,101.96,15680000.0
2008-04-04 07:10:00,101.96,101.99,101.96,101.97,31060000.0
2008-04-04 07:15:00,101.97,101.975,101.94,101.96,35620000.0
2008-04-04 07:20:00,101.96,101.97,101.925,101.955,96220000.0
2008-04-04 07:25:00,101.955,101.98,101.95,101.98,159260000.0
2008-04-04 07:30:00,101.98,101.985,101.96,101.97,78280000.0
2008-04-04 07:35:00,101.97,101.99,101.95,101.97,43060000.0
2008-04-04 07:40:00,101.97,102.005,101.97,101.99,27020000.0
2008-04-04 07:45:00,101.995,102.0,101.95,101.95,100620000.0
2008-04-04 07:50:00,101.95,101.96,101.93,101.945,53220000.0
2008-04-04 07:55:00,101.945,102.02,101.945,102.0,54880000.0
2008-04-04 08:00:00,102.0,102.04,101.975,102.02,158740000.0
2008-04-04 08:05:00,102.02,102.07,102.005,102.07,133860000.0
2008-04-04 08:10:00,102.07,102.07,101.99,101.99,185360000.0
2008-04-04 08:15:00,101.99,102.005,101.95,101.95,141820000.0
2008-04-04 08:20:00,101.955,101.97,101.925,101.93,106540000.0
2008-04-04 08:25:00,101.93,101.95,101.905,101.925,78140000.0
2008-04-04 08:30:00,101.925,101.95,101.865,101.95,88500000.0
2008-04-04 08:35:00,101.95,101.95,101.9,101.935,84300000.0
2008-04-04 08:40:00,101.935,101.935,101.775,101.785,135420000.0
2008-04-04 08:45:00,101.785,101.86,101.74,101.84,78880000.0
2008-04-04 08:50:00,101.84,101.92,101.82,101.9,61680000.0
2008-04-04 08:55:00,101.9,101.92,101.83,101.875,63560000.0
2008-04-04 09:00:00,101.88,101.97,101.87,101.97,43680000.0
2008-04-04 09:05:00,101.97,101.97,101.91,101.95,75660000.0
2008-04-04 09:10:00,101.95,101.99,101.93,101.95,156460000.0
2008-04-04 09:15:00,101.95,101.96,101.88,101.92,202920000.0
2008-04-04 09:20:00,101.92,101.93,101.83,101.89,50500000.0
2008-04-04 09:25:00,101.89,101.895,101.79,101.83,71160000.0
2008-04-04 09:30:00,101.83,101.84,101.785,101.81,102020000.0
2008-04-04 09:35:00,101.81,101.81,101.705,101.705,108480000.0
2008-04-04 09:40:00,101.705,101.88,101.7,101.79,142380000.0
2008-04-04 09:45:00,101.79,101.82,101.71,101.79,91480000.0
2008-04-04 09:50:00,101.79,101.88,101.77,101.88,233540000.0
2008-04-04 09:55:00,101.88,101.88,101.74,101.76,279080000.0
2008-04-04 10:00:00,101.76,101.78,101.585,101.585,144940000.0
2008-04-04 10:05:00,101.585,101.71,101.52,101.62,128700000.0
2008-04-04 10:10:00,101.62,101.66,101.6,101.64,53320000.0
2008-04-04 10:15:00,101.64,101.67,101.55,101.56,38860000.0
2008-04-04 10:20:00,101.56,101.68,101.555,101.62,69180000.0
2008-04-04 10:25:00,101.62,101.64,101.6,101.64,31840000.0
2008-04-04 10:30:00,101.64,101.75,101.595,101.685,55780000.0
2008-04-04 10:35:00,101.685,101.74,101.685,101.72,70800000.0
2008-04-04 10:40:00,101.72,101.75,101.66,101.66,44760000.0
2008-04-04 10:45:00,101.66,101.725,101.66,101.69,79240000.0
2008-04-04 10:50:00,101.69,101.81,101.68,101.8,64740000.0
2008-04-04 10:55:00,101.8,101.8,101.73,101.74,44040000.0
2008-04-04 11:00:00,101.74,101.755,101.71,101.745,62100000.0
2008-04-04 11:05:00,101.74,101.74,101.7,101.72,24880000.0
2008-04-04 11:10:00,101.72,101.72,101.67,101.7,51100000.0
2008-04-04 11:15:00,101.7,101.79,101.68,101.75,76480000.0
2008-04-04 11:20:00,101.75,101.77,101.725,101.73,40840000.0
2008-04-04 11:25:00,101.73,101.8,101.73,101.79,61300000.0
2008-04-04 11:30:00,101.79,101.79,101.68,101.73,44120000.0
2008-04-04 11:35:00,101.73,101.83,101.73,101.83,50600000.0
2008-04-04 11:40:00,101.83,101.9,101.78,101.78,62120000.0
2008-04-04 11:45:00,101.78,101.78,101.6,101.64,93700000.0
2008-04-04 11:50:00,101.64,101.73,101.635,101.73,59160000.0
2008-04-04 11:55:00,101.73,101.73,101.6,101.66,90120000.0
2008-04-04 12:00:00,101.66,101.76,101.655,101.75,108220000.0
2008-04-04 12:05:00,101.75,101.75,101.66,101.74,114560000.0
2008-04-04 12:10:00,101.745,101.77,101.69,101.69,164720000.0
2008-04-04 12:15:00,101.69,101.74,101.69,101.71,11200000.0
2008-04-04 12:20:00,101.72,101.75,101.62,101.63,7000000.0
2008-04-04 12:25:00,101.63,101.7,101.61,101.63,67040000.0
2008-04-04 12:30:00,101.63,101.66,101.555,101.63,103980000.0
2008-04-04 12:35:00,101.63,101.71,101.61,101.69,69840000.0
2008-04-04 12:40:00,101.69,101.73,101.68,101.71,59660000.0
2008-04-04 12:45:00,101.71,101.71,101.65,101.65,77320000.0
2008-04-04 12:50:00,101.65,101.76,101.65,101.73,51560000.0
2008-04-04 12:55:00,101.73,101.765,101.67,101.69,184080000.0
2008-04-04 13:00:00,101.44,101.565,101.4,101.425,463400000.0
2008-04-04 13:05:00,101.425,101.505,101.425,101.48,93800000.0
2008-04-04 13:10:00,101.48,101.545,101.48,101.535,64100000.0
2008-04-04 13:15:00,101.53,101.56,101.495,101.51,115000000.0
2008-04-04 13:20:00,101.51,101.54,101.46,101.495,111800000.0
2008-04-04 13:25:00,101.5,101.53,101.475,101.515,62200000.0
2008-04-04 13:30:00,101.515,101.54,101.495,101.535,84700000.0
2008-04-04 13:35:00,101.535,101.56,101.5,101.51,113200000.0
2008-04-04 13:40:00,101.51,101.51,101.36,101.425,173100000.0
2008-04-04 13:45:00,101.425,101.55,101.39,101.52,188200000.0
2008-04-04 13:50:00,101.52,101.64,101.52,101.605,285400000.0
2008-04-04 13:55:00,101.605,101.655,101.555,101.555,200200000.0
2008-04-04 14:00:00,101.485,101.595,101.485,101.57,142100000.0
2008-04-04 14:05:00,101.57,101.645,101.54,101.64,137800000.0
2008-04-04 14:10:00,101.64,101.78,101.64,101.7,391500000.0
2008-04-04 14:15:00,101.7,101.72,101.65,101.685,253300000.0
2008-04-04 14:20:00,101.685,101.79,101.655,101.71,353100000.0
2008-04-04 14:25:00,101.71,101.94,101.71,101.92,750800000.0
2008-04-04 14:30:00,101.34,101.35,100.945,101.105,2246500000.0
2008-04-04 14:35:00,101.11,101.605,101.105,101.58,504300000.0
2008-04-04 14:40:00,101.585,102.215,101.56,101.87,475700000.0
2008-04-04 14:45:00,101.87,101.96,101.845,101.95,619200000.0
2008-04-04 14:50:00,101.945,102.125,101.84,102.045,1380800000.0
2008-04-04 14:55:00,102.045,102.235,102.01,102.185,381400000.0
2008-04-04 15:00:00,102.185,102.23,102.13,102.13,316400000.0
2008-04-04 15:05:00,102.13,102.175,101.92,101.925,379900000.0
2008-04-04 15:10:00,101.925,101.94,101.73,101.745,334200000.0
2008-04-04 15:15:00,101.745,101.765,101.46,101.515,387800000.0
2008-04-04 15:20:00,101.515,101.53,101.25,101.25,287000000.0
2008-04-04 15:25:00,101.245,101.52,101.245,101.46,195400000.0
2008-04-04 15:30:00,101.46,101.46,101.27,101.29,219600000.0
2008-04-04 15:35:00,101.29,101.525,101.26,101.28,227800000.0
2008-04-04 15:40:00,101.27,101.305,101.13,101.255,268200000.0
2008-04-04 15:45:00,101.265,101.355,101.155,101.19,220500000.0
2008-04-04 15:50:00,101.19,101.35,101.105,101.33,257300000.0
2008-04-04 15:55:00,101.33,101.51,101.305,101.37,327900000.0
2008-04-04 16:00:00,101.36,101.39,101.205,101.315,351300000.0
2008-04-04 16:05:00,101.315,101.375,101.12,101.155,361700000.0
2008-04-04 16:10:00,101.155,101.26,101.13,101.17,292300000.0
2008-04-04 16:15:00,101.17,101.17,101.06,101.105,342500000.0
2008-04-04 16:20:00,101.105,101.22,101.095,101.19,239000000.0
2008-04-04 16:25:00,101.185,101.285,101.135,101.27,305500000.0
2008-04-04 16:30:00,101.27,101.295,101.135,101.18,274900000.0
2008-04-04 16:35:00,101.18,101.18,100.89,100.89,247300000.0
2008-04-04 16:40:00,100.895,101.18,100.895,101.16,333800000.0
2008-04-04 16:45:00,101.165,101.175,101.0,101.015,258700000.0
2008-04-04 16:50:00,101.015,101.035,100.9,101.02,267500000.0
2008-04-04 16:55:00,101.02,101.025,100.665,100.685,385400000.0
2008-04-04 17:00:00,100.685,100.885,100.665,100.885,307800000.0
2008-04-04 17:05:00,100.885,100.91,100.675,100.82,198100000.0
2008-04-04 17:10:00,100.815,100.995,100.81,100.985,174600000.0
2008-04-04 17:15:00,100.985,101.045,100.95,100.955,162600000.0
2008-04-04 17:20:00,100.96,100.98,100.915,100.945,115400000.0
2008-04-04 17:25:00,100.945,101.065,100.945,100.985,170300000.0
2008-04-04 17:30:00,100.985,101.03,100.93,100.95,138100000.0
2008-04-04 17:35:00,100.95,101.025,100.94,100.975,107900000.0
2008-04-04 17:40:00,100.975,100.985,100.9,100.935,167000000.0
2008-04-04 17:45:00,100.94,100.965,100.865,100.875,178100000.0
2008-04-04 17:50:00,100.875,100.9,100.83,100.89,283400000.0
2008-04-04 17:55:00,100.89,100.905,100.805,100.82,164100000.0
2008-04-04 18:00:00,100.825,100.9,100.81,100.885,143400000.0
2008-04-04 18:05:00,100.885,100.965,100.86,100.955,134100000.0
2008-04-04 18:10:00,100.945,101.085,100.94,101.02,203000000.0
2008-04-04 18:15:00,101.015,101.115,100.99,101.105,243100000.0
2008-04-04 18:20:00,101.105,101.125,100.975,101.025,145100000.0
2008-04-04 18:25:00,101.03,101.07,100.935,101.065,380000000.0
2008-04-04 18:30:00,101.065,101.075,100.925,100.95,203500000.0
2008-04-04 18:35:00,100.95,100.955,100.89,100.93,154200000.0
2008-04-04 18:40:00,100.93,100.975,100.92,100.97,87000000.0
2008-04-04 18:45:00,100.97,101.025,100.92,100.94,124600000.0
2008-04-04 18:50:00,100.94,101.005,100.93,100.985,101000000.0
2008-04-04 18:55:00,100.995,101.195,100.965,101.195,265400000.0
2008-04-04 19:00:00,101.195,101.195,101.055,101.07,260100000.0
2008-04-04 19:05:00,101.07,101.09,100.995,101.015,145600000.0
2008-04-04 19:10:00,101.015,101.03,100.955,100.985,85300000.0
2008-04-04 19:15:00,100.985,100.985,100.905,100.93,156200000.0
2008-04-04 19:20:00,100.93,101.025,100.885,101.02,142600000.0
2008-04-04 19:25:00,101.02,101.15,101.02,101.11,155400000.0
2008-04-04 19:30:00,101.11,101.185,101.105,101.15,146200000.0
2008-04-04 19:35:00,101.15,101.16,101.06,101.1,163000000.0
2008-04-04 19:40:00,101.1,101.13,101.06,101.11,168200000.0
2008-04-04 19:45:00,101.11,101.195,101.1,101.155,154700000.0
2008-04-04 19:50:00,101.155,101.155,101.03,101.075,234400000.0
2008-04-04 19:55:00,101.075,101.12,101.07,101.095,118800000.0
2008-04-04 20:00:00,101.095,101.105,101.035,101.055,281200000.0
2008-04-04 20:05:00,101.055,101.06,100.965,100.985,295000000.0
2008-04-04 20:10:00,100.99,101.01,100.88,100.885,342500000.0
2008-04-04 20:15:00,100.885,100.93,100.855,100.885,183500000.0
2008-04-04 20:20:00,100.885,100.945,100.835,100.91,293900000.0
2008-04-04 20:25:00,100.91,100.93,100.85,100.88,208000000.0
2008-04-04 20:30:00,100.88,100.92,100.865,100.9,278100000.0
2008-04-04 20:35:00,100.9,101.015,100.885,101.015,301100000.0
2008-04-04 20:40:00,101.015,101.025,100.995,100.995,203400000.0
2008-04-04 20:45:00,100.995,101.04,100.995,101.015,64200000.0
2008-04-04 20:50:00,101.015,101.065,100.945,100.965,110700000.0
2008-04-04 20:55:00,100.965,100.965,100.85,100.85,160900000.0
2008-04-04 21:00:00,100.85,100.95,100.84,100.905,106100000.0
2008-04-04 21:05:00,100.905,100.905,100.83,100.875,89900000.0
2008-04-04 21:10:00,100.875,100.88,100.72,100.765,122900000.0
2008-04-04 21:15:00,100.765,100.82,100.71,100.81,82500000.0
2008-04-04 21:20:00,100.81,100.83,100.78,100.79,70000000.0
2008-04-04 21:25:00,100.79,100.79,100.68,100.725,325500000.0
2008-04-04 21:30:00,100.725,100.765,100.7,100.745,73200000.0
2008-04-04 21:35:00,100.745,100.755,100.66,100.675,78100000.0
2008-04-04 21:40:00,100.675,100.715,100.65,100.665,125400000.0
2008-04-04 21:45:00,100.665,100.68,100.51,100.6,120700000.0
2008-04-04 21:50:00,100.6,100.665,100.595,100.645,95800000.0
2008-04-04 21:55:00,100.645,100.66,100.62,100.63,179200000.0
2008-04-04 22:00:00,100.63,100.69,100.63,100.665,168000000.0
2008-04-04 22:05:00,100.665,100.695,100.645,100.675,90100000.0
2008-04-04 22:10:00,100.675,100.69,100.655,100.67,144900000.0
2008-04-04 22:15:00,100.67,100.71,100.66,100.71,107400000.0
2008-04-04 22:20:00,100.715,100.72,100.53,100.535,229400000.0
2008-04-04 22:25:00,100.535,100.55,100.465,100.515,202800000.0
2008-04-04 22:30:00,100.515,100.605,100.515,100.585,479200000.0
2008-04-04 22:35:00,100.59,100.59,100.52,100.57,453800000.0
2008-04-04 22:40:00,100.57,100.645,100.56,100.63,825900000.0
2008-04-04 22:45:00,100.63,100.65,100.595,100.61,494100000.0
2008-04-04 22:50:00,100.61,100.635,100.555,100.555,340200000.0
2008-04-04 22:55:00,100.555,100.59,100.48,100.58,732400000.0
2008-04-06 23:20:00,100.555,100.65,100.555,100.59,964800000.0
2008-04-06 23:25:00,100.59,100.71,100.565,100.71,1573600000.0
2008-04-06 23:30:00,100.71,100.735,100.7,100.72,1083600000.0
2008-04-06 23:35:00,100.72,100.74,100.71,100.73,1584000000.0
2008-04-06 23:40:00,100.73,100.78,100.69,100.74,1769600000.0
2008-04-06 23:45:00,100.74,100.8,100.7,100.78,1765700000.0
2008-04-06 23:50:00,100.78,100.79,100.74,100.74,1264000000.0
2008-04-06 23:55:00,100.74,100.77,100.74,100.75,1656000000.0
2008-04-07 00:00:00,100.75,100.77,100.7,100.7,1225600000.0
2008-04-07 00:05:00,100.665,100.68,100.6,100.6,512800000.0
2008-04-07 00:10:00,100.6,100.6,100.51,100.55,2349000000.0
2008-04-07 00:15:00,100.55,100.62,100.53,100.53,1324100000.0
2008-04-07 00:20:00,100.53,100.56,100.48,100.52,1382000000.0
2008-04-07 00:25:00,100.52,100.54,100.515,100.53,477200000.0
2008-04-07 00:30:00,100.53,100.65,100.52,100.65,1300000000.0
2008-04-07 00:35:00,100.65,100.7,100.65,100.7,489600000.0
2008-04-07 00:40:00,100.7,100.75,100.7,100.73,490800000.0
2008-04-07 00:45:00,100.73,100.76,100.68,100.68,280100000.0
2008-04-07 00:50:00,100.68,100.76,100.64,100.76,987300000.0
2008-04-07 00:55:00,100.76,100.85,100.75,100.8,865700000.0
2008-04-07 01:00:00,100.8,100.91,100.78,100.88,1032500000.0
2008-04-07 01:05:00,100.88,100.895,100.79,100.855,155000000.0
2008-04-07 01:10:00,100.855,100.86,100.785,100.79,289500000.0
2008-04-07 01:15:00,100.79,100.805,100.77,100.805,134400000.0
2008-04-07 01:20:00,100.805,100.84,100.805,100.825,241800000.0
2008-04-07 01:25:00,100.825,100.855,100.825,100.85,317400000.0
2008-04-07 01:30:00,100.86,100.9,100.83,100.87,289000000.0
2008-04-07 01:35:00,100.87,100.89,100.86,100.88,175300000.0
2008-04-07 01:40:00,100.88,100.94,100.86,100.865,410500000.0
2008-04-07 01:45:00,100.865,100.89,100.8,100.81,342500000.0
2008-04-07 01:50:00,100.81,100.825,100.795,100.825,163200000.0
2008-04-07 01:55:00,100.825,100.85,100.815,100.85,274400000.0
2008-04-07 02:00:00,100.85,100.89,100.84,100.88,331000000.0
2008-04-07 02:05:00,100.88,100.97,100.88,100.95,231800000.0
2008-04-07 02:10:00,100.95,100.99,100.9,100.94,576000000.0
2008-04-07 02:15:00,100.94,101.04,100.935,101.04,583400000.0
2008-04-07 02:20:00,101.04,101.04,100.98,100.98,303900000.0
2008-04-07 02:25:00,100.98,101.015,100.925,101.005,391000000.0
2008-04-07 02:30:00,101.005,101.045,100.965,101.04,287600000.0
2008-04-07 02:35:00,101.04,101.12,101.04,101.095,353400000.0
2008-04-07 02:40:00,101.095,101.165,101.095,101.115,582600000.0
2008-04-07 02:45:00,101.115,101.195,101.115,101.165,314900000.0
2008-04-07 02:50:00,101.165,101.265,101.105,101.265,637300000.0
2008-04-07 02:55:00,101.265,101.275,101.175,101.24,438800000.0
2008-04-07 03:00:00,101.24,101.325,101.24,101.265,519700000.0
2008-04-07 03:05:00,101.265,101.455,101.255,101.385,655600000.0
2008-04-07 03:10:00,101.385,101.385,101.355,101.355,331000000.0
2008-04-07 03:15:00,101.35,101.355,101.265,101.295,423200000.0
2008-04-07 03:20:00,101.295,101.325,101.285,101.295,210400000.0
2008-04-07 03:25:00,101.295,101.345,101.295,101.345,258400000.0
2008-04-07 03:30:00,101.345,101.365,101.305,101.305,273900000.0
2008-04-07 03:35:00,101.305,101.325,101.29,101.315,135700000.0
2008-04-07 03:40:00,101.315,101.505,101.315,101.455,179000000.0
2008-04-07 03:45:00,101.475,101.545,101.435,101.505,386800000.0
2008-04-07 03:50:00,101.505,101.585,101.495,101.505,383700000.0
2008-04-07 03:55:00,101.505,101.605,101.505,101.565,430800000.0
2008-04-07 04:00:00,101.565,101.695,101.555,101.615,689300000.0
2008-04-07 04:05:00,101.615,101.745,101.565,101.7,651100000.0
2008-04-07 04:10:00,101.695,101.73,101.66,101.66,304200000.0
2008-04-07 04:15:00,101.665,101.665,101.555,101.565,501800000.0
2008-04-07 04:20:00,101.565,101.61,101.565,101.58,366800000.0
2008-04-07 04:25:00,101.58,101.585,101.525,101.555,159800000.0
2008-04-07 04:30:00,101.555,101.555,101.515,101.535,116300000.0
2008-04-07 04:35:00,101.535,101.565,101.525,101.565,160300000.0
2008-04-07 04:40:00,101.565,101.595,101.555,101.585,151700000.0
2008-04-07 04:45:00,101.585,101.595,101.545,101.55,99800000.0
2008-04-07 04:50:00,101.55,101.6,101.535,101.54,160000000.0
2008-04-07 04:55:00,101.54,101.54,101.515,101.535,190300000.0
2008-04-07 05:00:00,101.535,101.565,101.53,101.555,38200000.0
2008-04-07 05:05:00,101.555,101.555,101.515,101.525,133600000.0
2008-04-07 05:10:00,101.525,101.565,101.515,101.555,90900000.0
2008-04-07 05:15:00,101.555,101.61,101.525,101.595,215400000.0
2008-04-07 05:20:00,101.595,101.665,101.57,101.665,225600000.0
2008-04-07 05:25:00,101.665,101.675,101.65,101.665,149000000.0
2008-04-07 05:30:00,101.665,101.705,101.645,101.675,110700000.0
2008-04-07 05:35:00,101.675,101.695,101.665,101.695,78200000.0
2008-04-07 05:40:00,101.695,101.825,101.695,101.795,331500000.0
2008-04-07 05:45:00,101.795,101.805,101.735,101.77,344900000.0
2008-04-07 05:50:00,101.77,101.77,101.715,101.725,181000000.0
2008-04-07 05:55:00,101.725,101.725,101.665,101.675,164200000.0
2008-04-07 06:00:00,101.675,101.685,101.635,101.635,140100000.0
2008-04-07 06:05:00,101.635,101.645,101.565,101.605,300000000.0
2008-04-07 06:10:00,101.605,101.665,101.605,101.655,205900000.0
2008-04-07 06:15:00,101.655,101.67,101.595,101.625,212300000.0
2008-04-07 06:20:00,101.625,101.655,101.605,101.645,267000000.0
2008-04-07 06:25:00,101.645,101.655,101.605,101.615,234900000.0
2008-04-07 06:30:00,101.615,101.615,101.565,101.565,342600000.0
2008-04-07 06:35:00,101.565,101.595,101.565,101.59,186400000.0
2008-04-07 06:40:00,101.59,101.605,101.585,101.605,148000000.0
2008-04-07 06:45:00,101.605,101.705,101.595,101.705,214400000.0
2008-04-07 06:50:00,101.705,101.725,101.675,101.685,272800000.0
2008-04-07 06:55:00,101.685,101.705,101.655,101.675,181600000.0
2008-04-07 07:00:00,101.675,101.695,101.645,101.645,275200000.0
2008-04-07 07:05:00,101.645,101.645,101.615,101.635,181600000.0
2008-04-07 07:10:00,101.635,101.645,101.555,101.615,230000000.0
2008-04-07 07:15:00,101.615,101.695,101.615,101.695,224800000.0
2008-04-07 07:20:00,101.695,101.705,101.675,101.705,123500000.0
2008-04-07 07:25:00,101.705,101.71,101.68,101.7,44100000.0
2008-04-07 07:30:00,101.7,101.7,101.65,101.675,92700000.0
2008-04-07 07:35:00,101.675,101.695,101.655,101.67,97800000.0
2008-04-07 07:40:00,101.67,101.68,101.615,101.63,71200000.0
2008-04-07 07:45:00,101.63,101.665,101.615,101.66,71500000.0
2008-04-07 07:50:00,101.66,101.755,101.64,101.74,71300000.0
2008-04-07 07:55:00,101.74,101.92,101.71,101.915,144900000.0
2008-04-07 08:00:00,101.915,101.915,101.795,101.865,411300000.0
2008-04-07 08:05:00,101.865,101.9,101.825,101.83,290000000.0
2008-04-07 08:10:00,101.83,101.89,101.8,101.835,404900000.0
2008-04-07 08:15:00,101.825,101.89,101.825,101.83,203400000.0
2008-04-07 08:20:00,101.83,101.92,101.815,101.845,458800000.0
2008-04-07 08:25:00,101.84,101.855,101.825,101.83,468500000.0
2008-04-07 08:30:00,101.83,101.89,101.825,101.885,349200000.0
2008-04-07 08:35:00,101.885,102.005,101.885,102.005,373800000.0
2008-04-07 08:40:00,102.0,102.035,101.895,101.93,545900000.0
2008-04-07 08:45:00,101.92,101.985,101.845,101.89,728300000.0
2008-04-07 08:50:00,101.89,101.985,101.88,101.94,427000000.0
2008-04-07 08:55:00,101.94,102.0,101.925,101.99,308900000.0
2008-04-07 09:00:00,101.99,102.06,101.95,102.005,405800000.0
2008-04-07 09:05:00,102.005,102.14,101.995,102.07,476900000.0
2008-04-07 09:10:00,102.07,102.135,102.015,102.05,320700000.0
2008-04-07 09:15:00,102.05,102.235,102.03,102.235,307200000.0
2008-04-07 09:20:00,102.235,102.28,102.125,102.135,362800000.0
2008-04-07 09:25:00,102.135,102.21,102.08,102.13,432100000.0
2008-04-07 09:30:00,102.13,102.22,102.0,102.0,398900000.0
2008-04-07 09:35:00,102.0,102.08,101.935,101.95,525500000.0
2008-04-07 09:40:00,101.95,102.02,101.95,101.985,248700000.0
2008-04-07 09:45:00,101.99,101.99,101.9,101.96,382400000.0
2008-04-07 09:50:00,101.96,102.09,101.96,102.07,426600000.0
2008-04-07 09:55:00,102.07,102.09,102.015,102.07,529300000.0
2008-04-07 10:00:00,102.075,102.085,102.005,102.05,481600000.0
2008-04-07 10:05:00,102.05,102.12,102.03,102.08,296900000.0
2008-04-07 10:10:00,102.08,102.1,102.01,102.02,252100000.0
2008-04-07 10:15:00,102.02,102.06,101.96,101.965,199700000.0
2008-04-07 10:20:00,101.965,102.085,101.965,102.075,351200000.0
2008-04-07 10:25:00,102.075,102.1,101.98,102.005,565500000.0
2008-04-07 10:30:00,102.005,102.08,102.005,102.05,354600000.0
2008-04-07 10:35:00,102.055,102.14,102.025,102.14,279900000.0
2008-04-07 10:40:00,102.14,102.15,102.09,102.145,208100000.0
2008-04-07 10:45:00,102.14,102.17,102.12,102.16,140400000.0
2008-04-07 10:50:00,102.16,102.25,102.135,102.15,292000000.0
2008-04-07 10:55:00,102.15,102.15,102.07,102.08,169700000.0
2008-04-07 11:00:00,102.08,102.12,102.07,102.085,220200000.0
2008-04-07 11:05:00,102.085,102.1,102.0,102.0,114200000.0
2008-04-07 11:10:00,102.0,102.04,101.95,101.985,185300000.0
2008-04-07 11:15:00,101.99,102.11,101.93,101.98,366500000.0
2008-04-07 11:20:00,101.98,102.01,101.95,101.99,213900000.0
2008-04-07 11:25:00,101.99,102.02,101.96,102.01,174300000.0
2008-04-07 11:30:00,102.01,102.015,101.965,101.97,109200000.0
2008-04-07 11:35:00,101.97,102.06,101.965,102.05,203000000.0
2008-04-07 11:40:00,102.05,102.06,102.005,102.01,238800000.0
2008-04-07 11:45:00,102.01,102.01,101.965,101.965,308300000.0
2008-04-07 11:50:00,101.965,102.005,101.95,101.96,395700000.0
2008-04-07 11:55:00,101.96,101.97,101.91,101.93,161700000.0
2008-04-07 12:00:00,101.93,102.0,101.925,101.97,306000000.0
2008-04-07 12:05:00,101.97,102.0,101.85,101.98,356700000.0
2008-04-07 12:10:00,101.98,102.02,101.92,101.99,187200000.0
2008-04-07 12:15:00,101.98,102.03,101.97,102.01,132400000.0
2008-04-07 12:20:00,102.01,102.14,102.01,102.11,203600000.0
2008-04-07 12:25:00,102.11,102.155,102.11,102.14,193400000.0
2008-04-07 12:30:00,102.14,102.14,102.04,102.09,175200000.0
2008-04-07 12:35:00,102.09,102.09,101.96,101.97,104800000.0
2008-04-07 12:40:00,101.97,102.01,101.97,101.975,72400000.0
2008-04-07 12:45:00,101.975,102.0,101.96,101.99,122900000.0
2008-04-07 12:50:00,101.99,102.015,101.89,101.905,203500000.0
2008-04-07 12:55:00,101.905,101.915,101.715,101.72,278900000.0
2008-04-07 13:00:00,101.72,101.9,101.72,101.87,187200000.0
2008-04-07 13:05:00,101.87,101.885,101.8,101.805,215700000.0
2008-04-07 13:10:00,101.805,101.855,101.77,101.845,201000000.0
2008-04-07 13:15:00,101.845,101.9,101.835,101.875,277800000.0
2008-04-07 13:20:00,101.875,101.875,101.795,101.85,203500000.0
2008-04-07 13:25:00,101.85,101.92,101.835,101.875,350200000.0
2008-04-07 13:30:00,101.875,101.97,101.875,101.96,248800000.0
2008-04-07 13:35:00,101.96,101.98,101.94,101.96,86800000.0
2008-04-07 13:40:00,101.96,102.05,101.96,102.04,130600000.0
2008-04-07 13:45:00,102.04,102.05,101.96,101.975,208700000.0
2008-04-07 13:50:00,101.975,101.99,101.89,101.91,101300000.0
2008-04-07 13:55:00,101.91,101.925,101.89,101.91,221100000.0
2008-04-07 14:00:00,101.91,101.955,101.895,101.895,198000000.0
2008-04-07 14:05:00,101.895,101.93,101.83,101.915,223800000.0
2008-04-07 14:10:00,101.92,101.95,101.91,101.94,216900000.0
2008-04-07 14:15:00,101.94,101.94,101.87,101.93,137500000.0
2008-04-07 14:20:00,101.93,101.98,101.885,101.93,228600000.0
2008-04-07 14:25:00,101.93,101.96,101.87,101.88,177800000.0
2008-04-07 14:30:00,101.88,101.88,101.735,101.82,265000000.0
2008-04-07 14:35:00,101.82,101.82,101.69,101.7,197300000.0
2008-04-07 14:40:00,101.7,101.7,101.495,101.6,303900000.0
2008-04-07 14:45:00,101.6,101.69,101.57,101.655,305500000.0
2008-04-07 14:50:00,101.65,101.65,101.6,101.62,217400000.0
2008-04-07 14:55:00,101.62,101.65,101.575,101.61,209200000.0
2008-04-07 15:00:00,101.61,101.61,101.48,101.52,181300000.0
2008-04-07 15:05:00,101.52,101.62,101.52,101.62,164300000.0
2008-04-07 15:10:00,101.62,101.64,101.6,101.6,87600000.0
2008-04-07 15:15:00,101.6,101.71,101.59,101.7,148800000.0
2008-04-07 15:20:00,101.7,101.75,101.68,101.68,155100000.0
2008-04-07 15:25:00,101.68,101.77,101.655,101.7,211100000.0
2008-04-07 15:30:00,101.7,101.74,101.55,101.625,305300000.0
2008-04-07 15:35:00,101.625,101.69,101.57,101.66,285500000.0
2008-04-07 15:40:00,101.66,101.66,101.515,101.555,270300000.0
2008-04-07 15:45:00,101.555,101.57,101.47,101.55,272500000.0
2008-04-07 15:50:00,101.55,101.655,101.54,101.65,258200000.0
2008-04-07 15:55:00,101.645,101.72,101.62,101.685,244400000.0
2008-04-07 16:00:00,101.685,101.73,101.59,101.64,272600000.0
2008-04-07 16:05:00,101.64,101.64,101.515,101.58,287800000.0
2008-04-07 16:10:00,101.58,101.655,101.565,101.62,207300000.0
2008-04-07 16:15:00,101.62,101.65,101.54,101.565,214800000.0
2008-04-07 16:20:00,101.565,101.605,101.55,101.575,144700000.0
2008-04-07 16:25:00,101.575,101.58,101.405,101.44,404600000.0
2008-04-07 16:30:00,101.44,101.51,101.43,101.48,223200000.0
2008-04-07 16:35:00,101.48,101.56,101.435,101.53,210600000.0
2008-04-07 16:40:00,101.53,101.54,101.49,101.49,145100000.0
2008-04-07 16:45:00,101.49,101.525,101.385,101.45,480100000.0
2008-04-07 16:50:00,101.45,101.51,101.45,101.49,166400000.0
2008-04-07 16:55:00,101.49,101.49,101.21,101.23,465940000.0
2008-04-07 17:00:00,101.23,101.26,101.095,101.145,621300000.0
2008-04-07 17:05:00,101.145,101.175,101.1,101.135,229100000.0
2008-04-07 17:10:00,101.135,101.17,101.095,101.095,286000000.0
2008-04-07 17:15:00,101.095,101.27,101.085,101.24,317400000.0
2008-04-07 17:20:00,101.24,101.345,101.235,101.345,305800000.0
2008-04-07 17:25:00,101.345,101.425,101.33,101.41,361000000.0
2008-04-07 17:30:00,101.4,101.47,101.395,101.47,352700000.0
2008-04-07 17:35:00,101.465,101.545,101.46,101.53,426300000.0
2008-04-07 17:40:00,101.53,101.625,101.52,101.6,470000000.0
2008-04-07 17:45:00,101.6,101.605,101.5,101.505,335300000.0
2008-04-07 17:50:00,101.505,101.525,101.475,101.525,608900000.0
2008-04-07 17:55:00,101.525,101.535,101.475,101.51,534300000.0
2008-04-07 18:00:00,101.51,101.57,101.485,101.565,377700000.0
2008-04-07 18:05:00,101.565,101.565,101.5,101.535,225400000.0
2008-04-07 18:10:00,101.535,101.55,101.51,101.525,296200000.0
2008-04-07 18:15:00,101.53,101.55,101.465,101.48,215700000.0
2008-04-07 18:20:00,101.48,101.49,101.46,101.48,151800000.0
2008-04-07 18:25:00,101.48,101.51,101.455,101.505,181700000.0
2008-04-07 18:30:00,101.505,101.525,101.49,101.5,114100000.0
2008-04-07 18:35:00,101.5,101.51,101.465,101.505,174900000.0
2008-04-07 18:40:00,101.505,101.56,101.495,101.54,220300000.0
2008-04-07 18:45:00,101.54,101.54,101.485,101.53,172200000.0
2008-04-07 18:50:00,101.53,101.545,101.51,101.535,127200000.0
2008-04-07 18:55:00,101.535,101.55,101.49,101.49,148400000.0
2008-04-07 19:00:00,101.49,101.54,101.485,101.52,315300000.0
2008-04-07 19:05:00,101.52,101.52,101.46,101.46,148700000.0
2008-04-07 19:10:00,101.465,101.475,101.445,101.45,182400000.0
2008-04-07 19:15:00,101.45,101.49,101.415,101.48,167200000.0
2008-04-07 19:20:00,101.46,101.485,101.425,101.48,146300000.0
2008-04-07 19:25:00,101.48,101.485,101.44,101.44,160400000.0
2008-04-07 19:30:00,101.445,101.445,101.425,101.43,65600000.0
2008-04-07 19:35:00,101.43,101.47,101.425,101.43,153900000.0
2008-04-07 19:40:00,101.43,101.455,101.335,101.335,206900000.0
2008-04-07 19:45:00,101.33,101.365,101.33,101.36,166200000.0
2008-04-07 19:50:00,101.36,101.365,101.315,101.315,234400000.0
2008-04-07 19:55:00,101.315,101.415,101.305,101.405,160500000.0
2008-04-07 20:00:00,101.41,101.435,101.355,101.36,202400000.0
2008-04-07 20:05:00,101.36,101.36,101.305,101.34,214300000.0
2008-04-07 20:10:00,101.34,101.34,101.23,101.295,288100000.0
2008-04-07 20:15:00,101.295,101.34,101.28,101.29,139200000.0
2008-04-07 20:20:00,101.29,101.32,101.225,101.285,187800000.0
2008-04-07 20:25:00,101.285,101.325,101.245,101.295,164500000.0
2008-04-07 20:30:00,101.295,101.31,101.265,101.27,213300000.0
2008-04-07 20:35:00,101.27,101.275,101.18,101.225,392300000.0
2008-04-07 20:40:00,101.225,101.25,101.21,101.215,192400000.0
2008-04-07 20:45:00,101.215,101.22,101.15,101.155,274900000.0
2008-04-07 20:50:00,101.155,101.225,101.125,101.205,215400000.0
2008-04-07 20:55:00,101.205,101.235,101.105,101.115,402400000.0
2008-04-07 21:00:00,101.115,101.145,101.025,101.115,1107100000.0
2008-04-07 21:05:00,101.115,101.13,101.015,101.035,289200000.0
2008-04-07 21:10:00,101.035,101.08,100.975,101.07,305700000.0
2008-04-07 21:15:00,101.07,101.085,101.025,101.055,173800000.0
2008-04-07 21:20:00,101.055,101.075,101.03,101.065,258700000.0
2008-04-07 21:25:00,101.065,101.135,101.065,101.125,239300000.0
2008-04-07 21:30:00,101.125,101.155,101.035,101.055,311900000.0
2008-04-07 21:35:00,101.06,101.12,101.025,101.115,247300000.0
2008-04-07 21:40:00,101.115,101.145,101.1,101.115,223400000.0
2008-04-07 21:45:00,101.115,101.145,101.1,101.12,359500000.0
2008-04-07 21:50:00,101.12,101.155,101.085,101.09,258500000.0
2008-04-07 21:55:00,101.09,101.135,101.085,101.11,143000000.0
2008-04-07 22:00:00,101.11,101.115,101.04,101.06,119500000.0
2008-04-07 22:05:00,101.065,101.13,101.055,101.1,140700000.0
2008-04-07 22:10:00,101.1,101.12,101.035,101.065,177900000.0
2008-04-07 22:15:00,101.065,101.075,101.04,101.065,88800000.0
2008-04-07 22:20:00,101.06,101.095,101.05,101.095,93200000.0
2008-04-07 22:25:00,101.095,101.125,101.06,101.085,135600000.0
2008-04-07 22:30:00,101.08,101.11,101.07,101.08,138000000.0
2008-04-07 22:35:00,101.08,101.115,101.075,101.09,75400000.0
2008-04-07 22:40:00,101.09,101.1,101.06,101.085,95600000.0
2008-04-07 22:45:00,101.085,101.09,100.95,100.98,134200000.0
2008-04-07 22:50:00,100.98,101.06,100.945,100.95,166300000.0
2008-04-07 22:55:00,100.955,100.975,100.945,100.96,105600000.0
2008-04-07 23:00:00,100.96,100.96,100.84,100.885,1809000000.0
2008-04-07 23:05:00,100.885,100.91,100.84,100.905,577800000.0
2008-04-07 23:10:00,100.905,100.905,100.835,100.835,153600000.0
2008-04-07 23:15:00,100.835,100.835,100.795,100.81,1079400000.0
2008-04-07 23:20:00,100.81,100.88,100.81,100.88,2026400000.0
2008-04-07 23:25:00,100.88,100.9,100.84,100.865,765000000.0
2008-04-07 23:30:00,100.865,100.87,100.83,100.84,1003400000.0
2008-04-07 23:35:00,100.84,100.86,100.82,100.86,1890000000.0
2008-04-07 23:40:00,100.86,100.88,100.85,100.86,1434900000.0
2008-04-07 23:45:00,100.86,100.87,100.85,100.85,1744000000.0
2008-04-07 23:50:00,100.85,100.92,100.84,100.905,1684200000.0
2008-04-07 23:55:00,100.905,100.95,100.905,100.93,781800000.0
2008-04-08 00:00:00,100.93,100.93,100.895,100.9,1084000000.0
2008-04-08 00:05:00,100.9,100.91,100.86,100.89,970200000.0
2008-04-08 00:10:00,100.89,100.945,100.89,100.94,498000000.0
2008-04-08 00:15:00,100.94,100.97,100.905,100.97,423800000.0
2008-04-08 00:20:00,100.97,100.97,100.915,100.925,459400000.0
2008-04-08 00:25:00,100.925,100.965,100.925,100.965,371100000.0
2008-04-08 00:30:00,100.965,101.07,100.965,101.07,844700000.0
2008-04-08 00:35:00,101.07,101.125,101.07,101.1,386400000.0
2008-04-08 00:40:00,101.1,101.1,101.06,101.06,332300000.0
2008-04-08 00:45:00,101.065,101.09,101.045,101.08,395300000.0
2008-04-08 00:50:00,101.08,101.13,101.08,101.12,358900000.0
2008-04-08 00:55:00,101.12,101.135,101.1,101.13,314800000.0
2008-04-08 01:00:00,101.13,101.15,101.11,101.15,531600000.0
2008-04-08 01:05:00,101.15,101.26,101.15,101.24,1224100000.0
2008-04-08 01:10:00,101.24,101.265,101.23,101.26,1157500000.0
2008-04-08 01:15:00,101.26,101.26,101.205,101.215,592500000.0
2008-04-08 01:20:00,101.215,101.23,101.19,101.19,793800000.0
2008-04-08 01:25:00,101.19,101.205,101.17,101.17,783600000.0
2008-04-08 01:30:00,101.17,101.26,101.16,101.23,272100000.0
2008-04-08 01:35:00,101.23,101.26,101.23,101.24,175700000.0
2008-04-08 01:40:00,101.24,101.28,101.23,101.28,178200000.0
2008-04-08 01:45:00,101.28,101.28,101.21,101.24,212200000.0
2008-04-08 01:50:00,101.24,101.27,101.22,101.22,256500000.0
2008-04-08 01:55:00,101.22,101.23,101.2,101.22,311800000.0
2008-04-08 02:00:00,101.22,101.22,101.17,101.18,304900000.0
2008-04-08 02:05:00,101.18,101.19,101.15,101.17,295300000.0
2008-04-08 02:10:00,101.17,101.17,101.06,101.115,834000000.0
2008-04-08 02:15:00,101.115,101.21,101.1,101.185,731900000.0
2008-04-08 02:20:00,101.185,101.185,101.06,101.1,1212900000.0
2008-04-08 02:25:00,101.1,101.11,100.93,101.03,586600000.0
2008-04-08 02:30:00,101.03,101.07,100.96,101.0,437400000.0
2008-04-08 02:35:00,101.0,101.03,100.93,100.99,1150400000.0
2008-04-08 02:40:00,100.99,100.995,100.92,100.96,1950100000.0
2008-04-08 02:45:00,100.96,101.05,100.95,101.04,1081700000.0
2008-04-08 02:50:00,101.04,101.08,101.04,101.08,657900000.0
2008-04-08 02:55:00,101.07,101.095,101.05,101.08,1153100000.0
2008-04-08 03:00:00,101.08,101.08,100.995,100.995,410200000.0
2008-04-08 03:05:00,100.995,101.06,100.975,101.05,430300000.0
2008-04-08 03:10:00,101.06,101.08,101.03,101.06,724600000.0
2008-04-08 03:15:00,101.06,101.11,101.05,101.09,427200000.0
2008-04-08 03:20:00,101.09,101.1,101.03,101.03,437000000.0
2008-04-08 03:25:00,101.03,101.07,101.03,101.07,251000000.0
2008-04-08 03:30:00,101.07,101.08,101.04,101.06,463100000.0
2008-04-08 03:35:00,101.06,101.07,101.05,101.07,240800000.0
2008-04-08 03:40:00,101.07,101.07,101.04,101.06,182400000.0
2008-04-08 03:45:00,101.06,101.06,101.02,101.03,243700000.0
2008-04-08 03:50:00,101.03,101.07,101.0,101.07,299700000.0
2008-04-08 03:55:00,101.08,101.08,101.02,101.04,456300000.0
2008-04-08 04:00:00,101.04,101.05,101.02,101.05,190700000.0
2008-04-08 04:05:00,101.05,101.07,101.03,101.04,232200000.0
2008-04-08 04:10:00,101.04,101.04,101.0,101.02,210000000.0
2008-04-08 04:15:00,101.02,101.02,100.94,100.96,314300000.0
2008-04-08 04:20:00,100.96,100.96,100.9,100.92,364600000.0
2008-04-08 04:25:00,100.92,100.92,100.86,100.9,623600000.0
2008-04-08 04:30:00,100.9,100.97,100.89,100.95,396000000.0
2008-04-08 04:35:00,100.95,100.97,100.94,100.95,370400000.0
2008-04-08 04:40:00,100.95,100.98,100.95,100.96,176000000.0
2008-04-08 04:45:00,100.96,101.01,100.93,100.99,528000000.0
2008-04-08 04:50:00,100.99,100.99,100.88,100.92,298500000.0
2008-04-08 04:55:00,100.92,100.92,100.86,100.87,497600000.0
2008-04-08 05:00:00,100.87,100.95,100.86,100.935,448000000.0
2008-04-08 05:05:00,100.935,100.95,100.92,100.93,315200000.0
2008-04-08 05:10:00,100.93,100.98,100.92,100.95,476000000.0
2008-04-08 05:15:00,100.95,101.04,100.95,100.96,512800000.0
2008-04-08 05:20:00,100.97,101.01,100.905,101.01,290000000.0
2008-04-08 05:25:00,101.01,101.06,101.0,101.03,385200000.0
2008-04-08 05:30:00,101.03,101.03,100.97,101.0,368500000.0
2008-04-08 05:35:00,100.99,101.04,100.97,101.0,382400000.0
2008-04-08 05:40:00,101.0,101.04,100.98,101.02,742100000.0
2008-04-08 05:45:00,101.02,101.04,100.96,100.97,545100000.0
2008-04-08 05:50:00,100.97,100.98,100.92,100.95,264800000.0
2008-04-08 05:55:00,100.95,101.01,100.94,100.97,364800000.0
2008-04-08 06:00:00,100.97,101.0,100.96,101.0,281600000.0
2008-04-08 06:05:00,101.0,101.1,100.98,101.07,825600000.0
2008-04-08 06:10:00,101.07,101.085,101.035,101.085,872300000.0
2008-04-08 06:15:00,101.085,101.14,101.06,101.12,1290200000.0
2008-04-08 06:20:00,101.12,101.16,101.035,101.06,932100000.0
2008-04-08 06:25:00,101.06,101.07,100.98,100.99,463900000.0
2008-04-08 06:30:00,100.99,101.03,100.98,100.99,421800000.0
2008-04-08 06:35:00,100.99,101.03,100.985,101.01,876700000.0
2008-04-08 06:40:00,101.01,101.01,100.97,100.98,243200000.0
2008-04-08 06:45:00,100.98,100.98,100.93,100.98,729600000.0
2008-04-08 06:50:00,100.98,101.01,100.93,101.0,428600000.0
2008-04-08 06:55:00,101.0,101.02,100.89,100.9,793400000.0
2008-04-08 07:00:00,100.9,100.94,100.88,100.91,772800000.0
2008-04-08 07:05:00,100.91,100.93,100.9,100.92,548000000.0
2008-04-08 07:10:00,100.92,100.94,100.87,100.87,448400000.0
2008-04-08 07:15:00,100.87,100.92,100.86,100.9,367200000.0
2008-04-08 07:20:00,100.9,100.94,100.9,100.94,345700000.0
2008-04-08 07:25:00,100.935,100.955,100.9,100.9,125800000.0
2008-04-08 07:30:00,100.9,100.925,100.84,100.91,353300000.0
2008-04-08 07:35:00,100.91,100.92,100.895,100.92,199400000.0
2008-04-08 07:40:00,100.92,100.93,100.875,100.9,198200000.0
2008-04-08 07:45:00,100.9,100.94,100.89,100.92,207900000.0
2008-04-08 07:50:00,100.92,100.94,100.9,100.925,194400000.0
2008-04-08 07:55:00,100.925,100.955,100.89,100.92,341700000.0
2008-04-08 08:00:00,100.92,100.985,100.915,100.95,223800000.0
2008-04-08 08:05:00,100.95,100.97,100.925,100.945,248100000.0
2008-04-08 08:10:00,100.945,100.97,100.92,100.94,321100000.0
2008-04-08 08:15:00,100.94,101.02,100.82,100.945,493000000.0
2008-04-08 08:20:00,100.945,100.96,100.87,100.89,499700000.0
2008-04-08 08:25:00,100.89,100.97,100.85,100.935,201300000.0
2008-04-08 08:30:00,100.93,100.96,100.925,100.95,581400000.0
2008-04-08 08:35:00,100.95,100.95,100.89,100.91,530500000.0
2008-04-08 08:40:00,100.91,100.95,100.88,100.92,894100000.0
2008-04-08 08:45:00,100.92,100.92,100.885,100.885,443900000.0
2008-04-08 08:50:00,100.885,100.91,100.83,100.85,989300000.0
2008-04-08 08:55:00,100.85,100.86,100.77,100.81,1175000000.0
2008-04-08 09:00:00,100.81,100.85,100.73,100.74,1439400000.0
2008-04-08 09:05:00,100.74,100.845,100.74,100.835,399600000.0
2008-04-08 09:10:00,100.835,100.845,100.655,100.695,304700000.0
2008-04-08 09:15:00,100.695,100.695,100.53,100.535,387500000.0
2008-04-08 09:20:00,100.535,100.58,100.47,100.555,336300000.0
2008-04-08 09:25:00,100.555,100.635,100.54,100.545,312100000.0
2008-04-08 09:30:00,100.545,100.555,100.375,100.445,511400000.0
2008-04-08 09:35:00,100.445,100.455,100.265,100.275,366700000.0
2008-04-08 09:40:00,100.275,100.355,100.265,100.28,286500000.0
2008-04-08 09:45:00,100.28,100.4,100.27,100.395,255200000.0
2008-04-08 09:50:00,100.395,100.41,100.34,100.385,257500000.0
2008-04-08 09:55:00,100.385,100.425,100.3,100.38,217600000.0
2008-04-08 10:00:00,100.38,100.38,100.235,100.285,286300000.0
2008-04-08 10:05:00,100.285,100.305,100.125,100.14,299300000.0
2008-04-08 10:10:00,100.14,100.175,100.09,100.14,305200000.0
2008-04-08 10:15:00,100.14,100.165,100.05,100.105,293800000.0
2008-04-08 10:20:00,100.105,100.245,100.09,100.245,280000000.0
2008-04-08 10:25:00,100.245,100.27,100.215,100.23,242200000.0
2008-04-08 10:30:00,100.23,100.245,100.15,100.21,259800000.0
2008-04-08 10:35:00,100.22,100.32,100.215,100.295,207600000.0
2008-04-08 10:40:00,100.295,100.425,100.295,100.41,226900000.0
2008-04-08 10:45:00,100.41,100.48,100.4,100.445,189400000.0
2008-04-08 10:50:00,100.445,100.565,100.43,100.555,252900000.0
2008-04-08 10:55:00,100.555,100.68,100.54,100.675,278600000.0
2008-04-08 11:00:00,100.685,100.71,100.54,100.55,211200000.0
2008-04-08 11:05:00,100.55,100.55,100.48,100.495,248900000.0
2008-04-08 11:10:00,100.495,100.545,100.48,100.525,242100000.0
2008-04-08 11:15:00,100.525,100.535,100.44,100.535,249400000.0
2008-04-08 11:20:00,100.53,100.585,100.525,100.57,191800000.0
2008-04-08 11:25:00,100.57,100.705,100.525,100.65,273900000.0
2008-04-08 11:30:00,100.65,100.68,100.635,100.665,211500000.0
2008-04-08 11:35:00,100.665,100.67,100.59,100.66,210000000.0
2008-04-08 11:40:00,100.66,100.675,100.635,100.65,204900000.0
2008-04-08 11:45:00,100.65,100.665,100.605,100.635,159200000.0
2008-04-08 11:50:00,100.635,100.8,100.625,100.775,190000000.0
2008-04-08 11:55:00,100.775,100.87,100.765,100.86,263500000.0
2008-04-08 12:00:00,100.855,100.96,100.85,100.93,376900000.0
2008-04-08 12:05:00,100.935,100.97,100.895,100.95,324700000.0
2008-04-08 12:10:00,100.95,100.955,100.83,100.835,222400000.0
2008-04-08 12:15:00,100.835,100.855,100.805,100.855,225400000.0
2008-04-08 12:20:00,100.855,100.885,100.835,100.87,272500000.0
2008-04-08 12:25:00,100.87,100.905,100.85,100.905,347200000.0
2008-04-08 12:30:00,100.905,100.925,100.88,100.925,279000000.0
2008-04-08 12:35:00,100.925,101.03,100.915,101.02,211000000.0
2008-04-08 12:40:00,101.02,101.035,100.97,100.975,148800000.0
2008-04-08 12:45:00,100.975,100.99,100.93,100.93,162600000.0
2008-04-08 12:50:00,100.93,100.96,100.89,100.935,260600000.0
2008-04-08 12:55:00,100.935,100.975,100.875,100.975,241600000.0
2008-04-08 13:00:00,100.975,101.02,100.94,100.98,296500000.0
2008-04-08 13:05:00,100.98,100.99,100.91,100.92,200100000.0
2008-04-08 13:10:00,100.92,100.995,100.92,100.985,370000000.0
2008-04-08 13:15:00,100.985,101.11,100.98,101.07,372300000.0
2008-04-08 13:20:00,101.065,101.135,101.06,101.09,280700000.0
2008-04-08 13:25:00,101.09,101.125,101.06,101.11,268800000.0
2008-04-08 13:30:00,101.11,101.135,101.005,101.025,224800000.0
2008-04-08 13:35:00,101.02,101.04,100.985,101.01,238100000.0
2008-04-08 13:40:00,101.005,101.015,100.89,100.895,251300000.0
2008-04-08 13:45:00,100.895,100.94,100.855,100.925,301100000.0
2008-04-08 13:50:00,100.925,101.02,100.915,101.0,230300000.0
2008-04-08 13:55:00,101.01,101.02,100.84,100.88,236000000.0
2008-04-08 14:00:00,100.88,100.9,100.805,100.845,319700000.0
2008-04-08 14:05:00,100.845,100.89,100.815,100.885,175600000.0
2008-04-08 14:10:00,100.885,100.945,100.84,100.87,179300000.0
2008-04-08 14:15:00,100.86,101.085,100.86,101.05,634100000.0
2008-04-08 14:20:00,101.05,101.095,100.995,101.015,289700000.0
2008-04-08 14:25:00,101.015,101.04,100.955,100.975,217300000.0
2008-04-08 14:30:00,100.975,101.015,100.9,101.005,223000000.0
2008-04-08 14:35:00,101.005,101.055,100.95,100.955,213200000.0
2008-04-08 14:40:00,100.95,101.01,100.905,100.91,142400000.0
2008-04-08 14:45:00,100.91,100.91,100.835,100.895,188700000.0
2008-04-08 14:50:00,100.895,100.93,100.855,100.91,232500000.0
2008-04-08 14:55:00,100.91,100.945,100.88,100.92,188700000.0
2008-04-08 15:00:00,100.92,100.98,100.915,100.97,136000000.0
2008-04-08 15:05:00,100.97,100.975,100.93,100.955,102500000.0
2008-04-08 15:10:00,100.955,100.96,100.915,100.96,150900000.0
2008-04-08 15:15:00,100.96,101.08,100.95,101.04,198900000.0
2008-04-08 15:20:00,101.035,101.06,100.99,101.02,182200000.0
2008-04-08 15:25:00,101.02,101.045,100.995,101.025,168800000.0
2008-04-08 15:30:00,101.03,101.055,100.95,100.965,240400000.0
2008-04-08 15:35:00,100.965,101.04,100.945,100.975,233200000.0
2008-04-08 15:40:00,100.975,101.005,100.94,100.98,313100000.0
2008-04-08 15:45:00,100.98,101.0,100.925,100.965,174200000.0
2008-04-08 15:50:00,100.97,101.0,100.92,100.995,248700000.0
2008-04-08 15:55:00,100.995,101.095,100.99,101.05,405800000.0
2008-04-08 16:00:00,101.05,101.08,100.94,101.005,339700000.0
2008-04-08 16:05:00,101.005,101.03,100.845,100.9,256200000.0
2008-04-08 16:10:00,100.9,101.07,100.895,100.97,307200000.0
2008-04-08 16:15:00,100.97,101.065,100.97,100.99,145700000.0
2008-04-08 16:20:00,100.985,101.12,100.985,101.07,199400000.0
2008-04-08 16:25:00,101.07,101.185,101.055,101.105,204600000.0
2008-04-08 16:30:00,101.105,101.205,101.05,101.18,222500000.0
2008-04-08 16:35:00,101.17,101.32,101.17,101.225,225000000.0
2008-04-08 16:40:00,101.225,101.29,101.2,101.2,201100000.0
2008-04-08 16:45:00,101.2,101.24,101.15,101.18,192100000.0
2008-04-08 16:50:00,101.18,101.21,101.09,101.16,168100000.0
2008-04-08 16:55:00,101.16,101.17,100.975,101.02,175700000.0
2008-04-08 17:00:00,101.02,101.12,100.97,101.1,249800000.0
2008-04-08 17:05:00,101.1,101.13,100.99,101.02,143400000.0
2008-04-08 17:10:00,101.02,101.09,100.99,101.035,239900000.0
2008-04-08 17:15:00,101.035,101.12,101.03,101.12,161000000.0
2008-04-08 17:20:00,101.12,101.125,101.04,101.08,151000000.0
2008-04-08 17:25:00,101.08,101.09,100.99,101.01,141700000.0
2008-04-08 17:30:00,101.01,101.13,100.99,101.11,153200000.0
2008-04-08 17:35:00,101.11,101.11,101.035,101.08,170000000.0
2008-04-08 17:40:00,101.08,101.14,101.06,101.14,177000000.0
2008-04-08 17:45:00,101.14,101.145,101.075,101.08,95300000.0
2008-04-08 17:50:00,101.08,101.095,101.01,101.04,201200000.0
2008-04-08 17:55:00,101.04,101.075,100.99,101.01,205200000.0
2008-04-08 18:00:00,101.02,101.16,101.02,101.135,234200000.0
2008-04-08 18:05:00,101.135,101.18,101.11,101.11,132200000.0
2008-04-08 18:10:00,101.11,101.115,101.06,101.095,131800000.0
2008-04-08 18:15:00,101.095,101.18,101.065,101.165,156900000.0
2008-04-08 18:20:00,101.165,101.245,101.16,101.23,148500000.0
2008-04-08 18:25:00,101.23,101.27,101.21,101.23,134600000.0
2008-04-08 18:30:00,101.23,101.24,101.17,101.195,88600000.0
2008-04-08 18:35:00,101.195,101.23,101.18,101.19,124500000.0
2008-04-08 18:40:00,101.19,101.19,101.12,101.135,156400000.0
2008-04-08 18:45:00,101.135,101.14,101.03,101.1,196400000.0
2008-04-08 18:50:00,101.1,101.115,101.085,101.095,83500000.0
2008-04-08 18:55:00,101.095,101.13,101.07,101.09,148400000.0
2008-04-08 19:00:00,101.09,101.13,101.07,101.08,176000000.0
2008-04-08 19:05:00,101.08,101.1,101.06,101.1,123000000.0
2008-04-08 19:10:00,101.1,101.16,101.1,101.13,135400000.0
2008-04-08 19:15:00,101.13,101.14,101.08,101.085,142500000.0
2008-04-08 19:20:00,101.09,101.16,101.09,101.14,125000000.0
2008-04-08 19:25:00,101.14,101.15,101.11,101.14,152700000.0
2008-04-08 19:30:00,101.14,101.145,101.11,101.11,100900000.0
2008-04-08 19:35:00,101.11,101.15,101.11,101.13,115800000.0
2008-04-08 19:40:00,101.13,101.17,101.13,101.16,128400000.0
2008-04-08 19:45:00,101.16,101.16,101.125,101.15,92800000.0
2008-04-08 19:50:00,101.15,101.25,101.15,101.23,133200000.0
2008-04-08 19:55:00,101.23,101.23,101.08,101.09,148200000.0
2008-04-08 20:00:00,101.09,101.18,101.0,101.17,425200000.0
2008-04-08 20:05:00,101.17,101.175,100.99,101.02,261000000.0
2008-04-08 20:10:00,101.025,101.03,100.95,100.955,147700000.0
2008-04-08 20:15:00,100.95,100.98,100.9,100.97,135000000.0
2008-04-08 20:20:00,100.97,100.98,100.88,100.89,146300000.0
2008-04-08 20:25:00,100.9,100.99,100.86,100.96,141300000.0
2008-04-08 20:30:00,100.96,100.98,100.925,100.96,167500000.0
2008-04-08 20:35:00,100.96,101.095,100.95,101.07,192600000.0
2008-04-08 20:40:00,101.07,101.15,101.07,101.09,173400000.0
2008-04-08 20:45:00,101.09,101.17,101.06,101.15,155600000.0
2008-04-08 20:50:00,101.15,101.29,101.15,101.23,168000000.0
2008-04-08 20:55:00,101.23,101.25,101.2,101.23,139800000.0
2008-04-08 21:00:00,101.23,101.24,101.11,101.12,111600000.0
2008-04-08 21:05:00,101.12,101.13,101.04,101.07,101900000.0
2008-04-08 21:10:00,101.07,101.08,100.98,100.98,160000000.0
2008-04-08 21:15:00,100.98,101.055,100.96,101.05,160600000.0
2008-04-08 21:20:00,101.05,101.05,100.98,101.01,139800000.0
2008-04-08 21:25:00,101.01,101.13,101.0,101.07,179600000.0
2008-04-08 21:30:00,101.07,101.18,101.07,101.16,166600000.0
2008-04-08 21:35:00,101.16,101.18,101.13,101.13,88000000.0
2008-04-08 21:40:00,101.13,101.16,101.105,101.16,146000000.0
2008-04-08 21:45:00,101.17,101.19,101.105,101.15,182100000.0
2008-04-08 21:50:00,101.15,101.18,101.12,101.16,156000000.0
2008-04-08 21:55:00,101.16,101.18,101.13,101.13,112600000.0
2008-04-08 22:00:00,101.13,101.17,101.11,101.15,52400000.0
2008-04-08 22:05:00,101.15,101.19,101.14,101.16,69800000.0
2008-04-08 22:10:00,101.16,101.19,101.14,101.15,62700000.0
2008-04-08 22:15:00,101.15,101.19,101.15,101.15,61700000.0
2008-04-08 22:20:00,101.15,101.21,101.14,101.2,234200000.0
2008-04-08 22:25:00,101.2,101.21,101.19,101.2,44600000.0
2008-04-08 22:30:00,101.2,101.24,101.19,101.21,79000000.0
2008-04-08 22:35:00,101.21,101.25,101.21,101.24,40200000.0
2008-04-08 22:40:00,101.24,101.25,101.2,101.2,41000000.0
2008-04-08 22:45:00,101.2,101.2,101.17,101.19,260500000.0
2008-04-08 22:50:00,101.19,101.325,101.18,101.3,150200000.0
2008-04-08 22:55:00,101.3,101.32,101.285,101.29,127500000.0
2008-04-08 23:00:00,101.29,101.31,101.25,101.27,869800000.0
2008-04-08 23:05:00,101.27,101.27,101.26,101.27,415800000.0
2008-04-08 23:10:00,101.27,101.3,101.27,101.3,176800000.0
2008-04-08 23:15:00,101.3,101.33,101.275,101.32,81900000.0
2008-04-08 23:20:00,101.32,101.32,101.265,101.265,45800000.0
2008-04-08 23:25:00,101.265,101.27,101.22,101.24,42600000.0
2008-04-08 23:30:00,101.24,101.28,101.215,101.25,42800000.0
2008-04-08 23:35:00,101.25,101.25,101.135,101.14,113000000.0
2008-04-08 23:40:00,101.14,101.14,101.1,101.12,178300000.0
2008-04-08 23:45:00,101.12,101.17,101.1,101.17,49100000.0
2008-04-08 23:50:00,101.17,101.18,101.1,101.12,92000000.0
2008-04-08 23:55:00,101.12,101.12,101.1,101.1,42200000.0
2008-04-09 00:00:00,101.1,101.19,101.1,101.19,115200000.0
2008-04-09 00:05:00,101.19,101.25,101.15,101.22,348500000.0
2008-04-09 00:10:00,101.22,101.24,101.21,101.215,215900000.0
2008-04-09 00:15:00,101.215,101.33,101.215,101.3,202900000.0
2008-04-09 00:20:00,101.3,101.32,101.24,101.25,196700000.0
2008-04-09 00:25:00,101.25,101.27,101.2,101.23,259900000.0
2008-04-09 00:30:00,101.23,101.25,101.2,101.22,647600000.0
2008-04-09 00:35:00,101.22,101.23,101.18,101.2,521400000.0
2008-04-09 00:40:00,101.2,101.32,101.19,101.315,518100000.0
2008-04-09 00:45:00,101.315,101.35,101.3,101.325,509300000.0
2008-04-09 00:50:00,101.325,101.34,101.29,101.31,396900000.0
2008-04-09 00:55:00,101.31,101.37,101.29,101.34,464300000.0
2008-04-09 01:00:00,101.34,101.34,101.25,101.27,946800000.0
2008-04-09 01:05:00,101.27,101.285,101.175,101.18,1034000000.0
2008-04-09 01:10:00,101.18,101.235,101.18,101.22,240200000.0
2008-04-09 01:15:00,101.22,101.22,101.15,101.18,385800000.0
2008-04-09 01:20:00,101.18,101.24,101.18,101.225,534600000.0
2008-04-09 01:25:00,101.225,101.23,101.15,101.2,669800000.0
2008-04-09 01:30:00,101.2,101.26,101.185,101.21,637200000.0
2008-04-09 01:35:00,101.21,101.21,101.19,101.2,236300000.0
2008-04-09 01:40:00,101.205,101.23,101.16,101.18,439100000.0
2008-04-09 01:45:00,101.18,101.23,101.17,101.17,285600000.0
2008-04-09 01:50:00,101.17,101.175,101.11,101.115,696800000.0
2008-04-09 01:55:00,101.115,101.21,101.115,101.2,224700000.0
2008-04-09 02:00:00,101.19,101.26,101.17,101.26,347000000.0
2008-04-09 02:05:00,101.26,101.31,101.25,101.27,264200000.0
2008-04-09 02:10:00,101.27,101.27,101.23,101.24,402000000.0
2008-04-09 02:15:00,101.24,101.27,101.23,101.24,612700000.0
2008-04-09 02:20:00,101.24,101.25,101.2,101.23,369800000.0
2008-04-09 02:25:00,101.24,101.25,101.19,101.25,454200000.0
2008-04-09 02:30:00,101.25,101.25,101.16,101.17,643300000.0
2008-04-09 02:35:00,101.17,101.2,101.13,101.18,1204600000.0
2008-04-09 02:40:00,101.18,101.19,101.125,101.17,848700000.0
2008-04-09 02:45:00,101.17,101.2,101.16,101.17,628900000.0
2008-04-09 02:50:00,101.17,101.19,101.07,101.15,2086600000.0
2008-04-09 02:55:00,101.15,101.22,101.15,101.21,1375400000.0
2008-04-09 03:00:00,101.21,101.23,101.19,101.22,1967000000.0
2008-04-09 03:05:00,101.22,101.22,101.17,101.18,296300000.0
2008-04-09 03:10:00,101.18,101.22,101.16,101.2,378300000.0
2008-04-09 03:15:00,101.2,101.21,101.15,101.18,368000000.0
2008-04-09 03:20:00,101.18,101.21,101.17,101.18,204800000.0
2008-04-09 03:25:00,101.18,101.19,101.14,101.16,356900000.0
2008-04-09 03:30:00,101.16,101.19,101.16,101.19,334200000.0
2008-04-09 03:35:00,101.19,101.195,101.145,101.15,291200000.0
2008-04-09 03:40:00,101.16,101.17,101.1,101.1,311300000.0
2008-04-09 03:45:00,101.1,101.11,101.01,101.04,584500000.0
2008-04-09 03:50:00,101.04,101.07,101.04,101.05,634000000.0
2008-04-09 03:55:00,101.05,101.07,101.04,101.055,437700000.0
2008-04-09 04:00:00,101.055,101.06,100.99,101.01,825700000.0
2008-04-09 04:05:00,101.01,101.06,101.01,101.03,735300000.0
2008-04-09 04:10:00,101.03,101.09,101.03,101.07,558500000.0
2008-04-09 04:15:00,101.07,101.14,101.05,101.14,391300000.0
2008-04-09 04:20:00,101.14,101.14,101.07,101.11,327900000.0
2008-04-09 04:25:00,101.11,101.12,101.07,101.07,125600000.0
2008-04-09 04:30:00,101.07,101.09,101.07,101.08,921800000.0
2008-04-09 04:35:00,101.08,101.1,101.08,101.09,836700000.0
2008-04-09 04:40:00,101.09,101.1,101.08,101.09,245800000.0
2008-04-09 04:45:00,101.09,101.16,101.09,101.13,447400000.0
2008-04-09 04:50:00,101.13,101.14,101.12,101.13,172300000.0
2008-04-09 04:55:00,101.13,101.13,101.1,101.11,193300000.0
2008-04-09 05:00:00,101.11,101.13,101.11,101.12,519500000.0
2008-04-09 05:05:00,101.12,101.14,101.1,101.12,510800000.0
2008-04-09 05:10:00,101.12,101.13,101.11,101.12,350300000.0
2008-04-09 05:15:00,101.12,101.15,101.075,101.12,388700000.0
2008-04-09 05:20:00,101.12,101.12,101.08,101.1,726000000.0
2008-04-09 05:25:00,101.1,101.12,101.08,101.09,617000000.0
2008-04-09 05:30:00,101.09,101.1,101.05,101.05,772000000.0
2008-04-09 05:35:00,101.05,101.06,101.01,101.02,978500000.0
2008-04-09 05:40:00,101.02,101.04,101.01,101.03,553700000.0
2008-04-09 05:45:00,101.03,101.03,100.94,100.96,518400000.0
2008-04-09 05:50:00,100.96,100.96,100.86,100.88,391000000.0
2008-04-09 05:55:00,100.88,100.88,100.85,100.87,425800000.0
2008-04-09 06:00:00,100.87,100.93,100.85,100.89,364800000.0
2008-04-09 06:05:00,100.89,100.9,100.84,100.87,237500000.0
2008-04-09 06:10:00,100.87,100.885,100.805,100.885,345900000.0
2008-04-09 06:15:00,100.885,100.9,100.855,100.86,126200000.0
2008-04-09 06:20:00,100.86,100.87,100.805,100.82,87700000.0
2008-04-09 06:25:00,100.82,100.85,100.79,100.84,74000000.0
2008-04-09 06:30:00,100.84,100.86,100.8,100.84,66800000.0
2008-04-09 06:35:00,100.84,100.85,100.82,100.85,49200000.0
2008-04-09 06:40:00,100.85,100.88,100.8,100.8,63400000.0
2008-04-09 06:45:00,100.8,100.85,100.78,100.85,82200000.0
2008-04-09 06:50:00,100.85,100.86,100.82,100.82,57400000.0
2008-04-09 06:55:00,100.82,100.83,100.81,100.82,53000000.0
2008-04-09 07:00:00,100.82,100.82,100.77,100.81,68200000.0
2008-04-09 07:05:00,100.81,100.86,100.81,100.85,60200000.0
2008-04-09 07:10:00,100.85,100.85,100.83,100.83,29400000.0
2008-04-09 07:15:00,100.83,100.86,100.83,100.86,34800000.0
2008-04-09 07:20:00,100.86,100.905,100.845,100.905,178000000.0
2008-04-09 07:25:00,100.905,100.95,100.875,100.945,169900000.0
2008-04-09 07:30:00,100.94,100.99,100.925,100.98,108600000.0
2008-04-09 07:35:00,100.98,101.03,100.96,100.98,121400000.0
2008-04-09 07:40:00,100.99,101.06,100.98,101.01,137700000.0
2008-04-09 07:45:00,101.015,101.02,100.96,101.0,119200000.0
2008-04-09 07:50:00,101.0,101.03,100.99,101.02,86000000.0
2008-04-09 07:55:00,101.02,101.07,101.0,101.05,70900000.0
2008-04-09 08:00:00,101.05,101.07,100.96,101.01,202600000.0
2008-04-09 08:05:00,101.01,101.045,100.955,100.985,171400000.0
2008-04-09 08:10:00,100.985,100.99,100.925,100.965,254600000.0
2008-04-09 08:15:00,100.965,100.975,100.89,100.94,296600000.0
2008-04-09 08:20:00,100.935,101.03,100.935,101.02,210700000.0
2008-04-09 08:25:00,101.02,101.045,100.87,100.87,254600000.0
2008-04-09 08:30:00,100.87,100.96,100.87,100.95,133400000.0
2008-04-09 08:35:00,100.95,100.98,100.91,100.96,178800000.0
2008-04-09 08:40:00,100.96,100.96,100.88,100.88,193000000.0
2008-04-09 08:45:00,100.89,100.91,100.84,100.865,264200000.0
2008-04-09 08:50:00,100.865,100.87,100.77,100.78,197000000.0
2008-04-09 08:55:00,100.78,100.88,100.73,100.88,157800000.0
2008-04-09 09:00:00,100.88,100.88,100.78,100.825,199100000.0
2008-04-09 09:05:00,100.835,100.94,100.83,100.935,238400000.0
2008-04-09 09:10:00,100.93,100.97,100.875,100.905,332800000.0
2008-04-09 09:15:00,100.905,100.93,100.88,100.885,210900000.0
2008-04-09 09:20:00,100.885,100.985,100.88,100.945,261400000.0
2008-04-09 09:25:00,100.945,100.98,100.89,100.9,244800000.0
2008-04-09 09:30:00,100.9,100.955,100.875,100.945,203000000.0
2008-04-09 09:35:00,100.945,100.95,100.87,100.88,251500000.0
2008-04-09 09:40:00,100.88,100.91,100.785,100.805,160600000.0
2008-04-09 09:45:00,100.81,100.84,100.765,100.775,130600000.0
2008-04-09 09:50:00,100.77,100.795,100.73,100.79,239700000.0
2008-04-09 09:55:00,100.785,100.83,100.785,100.795,195500000.0
2008-04-09 10:00:00,100.795,100.825,100.76,100.795,227500000.0
2008-04-09 10:05:00,100.79,100.94,100.775,100.915,378400000.0
2008-04-09 10:10:00,100.915,100.945,100.85,100.88,219800000.0
2008-04-09 10:15:00,100.88,100.94,100.865,100.905,242400000.0
2008-04-09 10:20:00,100.905,100.93,100.815,100.855,208500000.0
2008-04-09 10:25:00,100.855,100.855,100.835,100.845,126600000.0
2008-04-09 10:30:00,100.845,100.925,100.84,100.875,173800000.0
2008-04-09 10:35:00,100.875,100.905,100.805,100.89,199200000.0
2008-04-09 10:40:00,100.89,100.89,100.84,100.86,146400000.0
2008-04-09 10:45:00,100.86,100.88,100.82,100.83,197600000.0
2008-04-09 10:50:00,100.83,100.87,100.83,100.86,139600000.0
2008-04-09 10:55:00,100.86,100.87,100.82,100.84,134700000.0
2008-04-09 11:00:00,100.84,100.87,100.795,100.815,161400000.0
2008-04-09 11:05:00,100.81,100.82,100.75,100.78,199100000.0
2008-04-09 11:10:00,100.78,100.795,100.705,100.72,167800000.0
2008-04-09 11:15:00,100.72,100.76,100.685,100.71,202800000.0
2008-04-09 11:20:00,100.71,100.8,100.7,100.76,219100000.0
2008-04-09 11:25:00,100.76,100.76,100.59,100.63,258700000.0
2008-04-09 11:30:00,100.63,100.68,100.61,100.645,272700000.0
2008-04-09 11:35:00,100.65,100.675,100.64,100.67,152000000.0
2008-04-09 11:40:00,100.67,100.69,100.615,100.655,258400000.0
2008-04-09 11:45:00,100.655,100.68,100.64,100.67,152800000.0
2008-04-09 11:50:00,100.67,100.71,100.66,100.67,260100000.0
2008-04-09 11:55:00,100.67,100.74,100.65,100.72,195200000.0
2008-04-09 12:00:00,100.72,100.795,100.72,100.78,187400000.0
2008-04-09 12:05:00,100.78,100.78,100.65,100.68,201800000.0
2008-04-09 12:10:00,100.68,100.68,100.61,100.62,156200000.0
2008-04-09 12:15:00,100.62,100.64,100.6,100.61,91800000.0
2008-04-09 12:20:00,100.61,100.7,100.6,100.68,130000000.0
2008-04-09 12:25:00,100.68,100.8,100.67,100.78,193100000.0
2008-04-09 12:30:00,100.78,100.85,100.78,100.8,249800000.0
2008-04-09 12:35:00,100.8,100.885,100.8,100.87,247600000.0
2008-04-09 12:40:00,100.87,100.92,100.86,100.92,185900000.0
2008-04-09 12:45:00,100.92,100.94,100.905,100.91,234200000.0
2008-04-09 12:50:00,100.91,100.93,100.82,100.82,199200000.0
2008-04-09 12:55:00,100.82,100.84,100.8,100.81,95200000.0
2008-04-09 13:00:00,100.81,100.89,100.81,100.875,314000000.0
2008-04-09 13:05:00,100.87,100.96,100.87,100.91,337400000.0
2008-04-09 13:10:00,100.91,100.96,100.905,100.94,241800000.0
2008-04-09 13:15:00,100.94,100.96,100.87,100.935,277000000.0
2008-04-09 13:20:00,100.935,100.99,100.91,100.92,281100000.0
2008-04-09 13:25:00,100.91,100.92,100.88,100.89,344800000.0
2008-04-09 13:30:00,100.89,100.93,100.87,100.9,264100000.0
2008-04-09 13:35:00,100.9,100.91,100.8,100.85,268200000.0
2008-04-09 13:40:00,100.85,100.85,100.81,100.825,113200000.0
2008-04-09 13:45:00,100.83,100.86,100.785,100.815,176000000.0
2008-04-09 13:50:00,100.815,100.82,100.77,100.79,316400000.0
2008-04-09 13:55:00,100.79,100.87,100.78,100.87,230000000.0
2008-04-09 14:00:00,100.87,100.88,100.79,100.8,217000000.0
2008-04-09 14:05:00,100.8,100.8,100.67,100.705,371200000.0
2008-04-09 14:10:00,100.705,100.71,100.615,100.71,292300000.0
2008-04-09 14:15:00,100.695,100.71,100.66,100.7,147900000.0
2008-04-09 14:20:00,100.7,100.75,100.64,100.65,144300000.0
2008-04-09 14:25:00,100.65,100.66,100.56,100.57,497200000.0
2008-04-09 14:30:00,100.57,100.61,100.51,100.52,142000000.0
2008-04-09 14:35:00,100.52,100.54,100.44,100.51,195900000.0
2008-04-09 14:40:00,100.51,100.65,100.485,100.62,116800000.0
2008-04-09 14:45:00,100.62,100.65,100.55,100.55,68200000.0
2008-04-09 14:50:00,100.55,100.62,100.55,100.58,118300000.0
2008-04-09 14:55:00,100.58,100.62,100.535,100.54,100200000.0
2008-04-09 15:00:00,100.54,100.55,100.49,100.51,280500000.0
2008-04-09 15:05:00,100.51,100.55,100.44,100.51,317100000.0
2008-04-09 15:10:00,100.52,100.555,100.5,100.53,261200000.0
2008-04-09 15:15:00,100.53,100.58,100.51,100.52,199400000.0
2008-04-09 15:20:00,100.52,100.555,100.465,100.505,294300000.0
2008-04-09 15:25:00,100.505,100.515,100.46,100.49,184500000.0
2008-04-09 15:30:00,100.5,100.685,100.48,100.64,247600000.0
2008-04-09 15:35:00,100.635,100.725,100.61,100.67,214700000.0
2008-04-09 15:40:00,100.67,100.71,100.515,100.54,226400000.0
2008-04-09 15:45:00,100.54,100.6,100.5,100.51,335600000.0
2008-04-09 15:50:00,100.51,100.57,100.49,100.505,377700000.0
2008-04-09 15:55:00,100.51,100.51,100.44,100.495,398500000.0
2008-04-09 16:00:00,100.495,100.55,100.46,100.49,451400000.0
2008-04-09 16:05:00,100.49,100.515,100.415,100.49,341900000.0
2008-04-09 16:10:00,100.49,100.5,100.355,100.405,327800000.0
2008-04-09 16:15:00,100.41,100.41,100.32,100.36,333000000.0
2008-04-09 16:20:00,100.36,100.42,100.33,100.42,303000000.0
2008-04-09 16:25:00,100.42,100.43,100.355,100.39,274100000.0
2008-04-09 16:30:00,100.39,100.415,100.33,100.37,313600000.0
2008-04-09 16:35:00,100.37,100.38,100.2,100.225,242900000.0
2008-04-09 16:40:00,100.225,100.25,100.11,100.14,335900000.0
2008-04-09 16:45:00,100.14,100.21,100.125,100.17,297000000.0
2008-04-09 16:50:00,100.17,100.18,100.06,100.13,729800000.0
2008-04-09 16:55:00,100.13,100.21,100.1,100.13,261900000.0
2008-04-09 17:00:00,100.13,100.25,100.115,100.2,147300000.0
2008-04-09 17:05:00,100.2,100.3,100.16,100.24,197800000.0
2008-04-09 17:10:00,100.24,100.32,100.18,100.18,193700000.0
2008-04-09 17:15:00,100.19,100.19,100.09,100.15,118300000.0
2008-04-09 17:20:00,100.15,100.16,100.05,100.07,220400000.0
2008-04-09 17:25:00,100.07,100.11,99.97,99.97,192800000.0
2008-04-09 17:30:00,99.97,100.0,99.885,99.9,409200000.0
2008-04-09 17:35:00,99.9,99.9,99.76,99.83,352300000.0
2008-04-09 17:40:00,99.83,99.9,99.785,99.85,378100000.0
2008-04-09 17:45:00,99.85,100.02,99.845,99.97,364100000.0
2008-04-09 17:50:00,99.97,100.01,99.74,99.76,234400000.0
2008-04-09 17:55:00,99.76,99.9,99.72,99.9,324500000.0
2008-04-09 18:00:00,99.9,100.0,99.87,99.99,128700000.0
2008-04-09 18:05:00,99.99,100.04,99.97,100.01,103500000.0
2008-04-09 18:10:00,100.01,100.02,99.92,100.02,154200000.0
2008-04-09 18:15:00,100.02,100.11,100.02,100.06,79300000.0
2008-04-09 18:20:00,100.06,100.11,100.005,100.055,186200000.0
2008-04-09 18:25:00,100.055,100.095,100.02,100.08,285100000.0
2008-04-09 18:30:00,100.08,100.175,100.0,100.17,219000000.0
2008-04-09 18:35:00,100.17,100.195,100.14,100.18,233500000.0
2008-04-09 18:40:00,100.17,100.175,100.045,100.06,206300000.0
2008-04-09 18:45:00,100.06,100.11,100.02,100.095,257500000.0
2008-04-09 18:50:00,100.095,100.125,99.94,99.95,292500000.0
2008-04-09 18:55:00,99.95,99.95,99.8,99.84,439500000.0
2008-04-09 19:00:00,99.84,99.92,99.8,99.92,351300000.0
2008-04-09 19:05:00,99.92,99.995,99.8,99.99,387000000.0
2008-04-09 19:10:00,99.99,100.02,99.945,100.015,214400000.0
2008-04-09 19:15:00,100.015,100.095,100.01,100.07,192900000.0
2008-04-09 19:20:00,100.07,100.095,99.99,99.995,232400000.0
2008-04-09 19:25:00,99.99,100.02,99.91,99.93,196400000.0
2008-04-09 19:30:00,99.93,100.01,99.93,99.985,231000000.0
2008-04-09 19:35:00,99.995,100.1,99.995,100.07,178900000.0
2008-04-09 19:40:00,100.07,100.07,100.02,100.05,124500000.0
2008-04-09 19:45:00,100.05,100.07,99.97,99.975,169300000.0
2008-04-09 19:50:00,99.975,100.03,99.97,100.0,136800000.0
2008-04-09 19:55:00,100.0,100.005,99.92,99.96,246500000.0
2008-04-09 20:00:00,99.96,100.05,99.93,100.015,211700000.0
2008-04-09 20:05:00,100.015,100.015,99.91,99.915,184100000.0
2008-04-09 20:10:00,99.915,99.915,99.765,99.77,243100000.0
2008-04-09 20:15:00,99.775,99.795,99.73,99.795,220100000.0
2008-04-09 20:20:00,99.8,99.86,99.8,99.845,155900000.0
2008-04-09 20:25:00,99.84,99.855,99.78,99.83,158100000.0
2008-04-09 20:30:00,99.83,99.875,99.81,99.81,171600000.0
2008-04-09 20:35:00,99.81,99.835,99.79,99.82,173700000.0
2008-04-09 20:40:00,99.815,99.9,99.815,99.865,189200000.0
2008-04-09 20:45:00,99.865,99.88,99.8,99.81,184300000.0
2008-04-09 20:50:00,99.81,99.825,99.66,99.705,270500000.0
2008-04-09 20:55:00,99.705,99.76,99.66,99.76,182400000.0
2008-04-09 21:00:00,99.76,99.78,99.71,99.735,141300000.0
2008-04-09 21:05:00,99.735,99.76,99.685,99.7,99400000.0
2008-04-09 21:10:00,99.7,99.715,99.635,99.71,152000000.0
2008-04-09 21:15:00,99.71,99.78,99.69,99.78,104000000.0
2008-04-09 21:20:00,99.78,99.805,99.74,99.74,165700000.0
2008-04-09 21:25:00,99.74,99.77,99.71,99.71,119500000.0
2008-04-09 21:30:00,99.71,99.765,99.71,99.76,156200000.0
2008-04-09 21:35:00,99.76,99.9,99.75,99.9,184600000.0
2008-04-09 21:40:00,99.9,99.9,99.84,99.88,145800000.0
2008-04-09 21:45:00,99.885,99.91,99.86,99.86,133700000.0
2008-04-09 21:50:00,99.865,99.87,99.84,99.84,101300000.0
2008-04-09 21:55:00,99.84,99.885,99.84,99.88,109300000.0
2008-04-09 22:00:00,99.88,99.91,99.855,99.905,133900000.0
2008-04-09 22:05:00,99.91,99.98,99.9,99.93,164900000.0
2008-04-09 22:10:00,99.93,99.95,99.9,99.93,136100000.0
2008-04-09 22:15:00,99.93,99.94,99.89,99.92,80300000.0
2008-04-09 22:20:00,99.92,99.94,99.9,99.91,64800000.0
2008-04-09 22:25:00,99.91,99.93,99.89,99.9,89000000.0
2008-04-09 22:30:00,99.9,99.92,99.87,99.88,64400000.0
2008-04-09 22:35:00,99.88,99.885,99.84,99.85,128000000.0
2008-04-09 22:40:00,99.85,99.995,99.85,99.925,107100000.0
2008-04-09 22:45:00,99.925,99.93,99.885,99.89,60500000.0
2008-04-09 22:50:00,99.89,99.89,99.83,99.85,104600000.0
2008-04-09 22:55:00,99.85,99.945,99.85,99.925,207300000.0
2008-04-09 23:00:00,99.925,99.95,99.91,99.94,93600000.0
2008-04-09 23:05:00,99.915,99.925,99.85,99.91,237500000.0
2008-04-09 23:10:00,99.91,99.93,99.91,99.93,584200000.0
2008-04-09 23:15:00,99.93,99.94,99.8,99.82,1151400000.0
2008-04-09 23:20:00,99.855,99.89,99.82,99.89,242100000.0
2008-04-09 23:25:00,99.88,99.9,99.84,99.9,20800000.0
2008-04-09 23:30:00,99.9,99.9,99.8,99.81,68300000.0
2008-04-09 23:35:00,99.81,99.86,99.81,99.83,50900000.0
2008-04-09 23:40:00,99.83,99.86,99.82,99.82,14600000.0
2008-04-09 23:45:00,99.83,99.84,99.76,99.78,35700000.0
2008-04-09 23:50:00,99.78,99.78,99.73,99.75,439400000.0
2008-04-09 23:55:00,99.75,99.83,99.75,99.83,141800000.0
2008-04-10 00:00:00,99.83,99.89,99.82,99.86,102700000.0
2008-04-10 00:05:00,99.86,99.9,99.84,99.87,35800000.0
2008-04-10 00:10:00,99.87,99.95,99.85,99.93,133700000.0
2008-04-10 00:15:00,99.93,99.94,99.9,99.9,221200000.0
2008-04-10 00:20:00,99.905,99.93,99.905,99.93,66600000.0
2008-04-10 00:25:00,99.93,99.93,99.91,99.91,57600000.0
2008-04-10 00:30:00,99.92,99.97,99.91,99.935,74200000.0
2008-04-10 00:35:00,99.96,99.99,99.91,99.925,196000000.0
2008-04-10 00:40:00,99.925,99.94,99.87,99.88,137900000.0
2008-04-10 00:45:00,99.88,99.91,99.845,99.9,227700000.0
2008-04-10 00:50:00,99.9,99.9,99.87,99.895,52900000.0
2008-04-10 00:55:00,99.895,99.895,99.84,99.89,244400000.0
2008-04-10 01:00:00,99.89,99.91,99.86,99.87,90200000.0
2008-04-10 01:05:00,99.87,99.92,99.855,99.91,93500000.0
2008-04-10 01:10:00,99.91,99.92,99.87,99.88,101200000.0
2008-04-10 01:15:00,99.88,99.89,99.865,99.89,32600000.0
2008-04-10 01:20:00,99.89,99.92,99.89,99.92,54400000.0
2008-04-10 01:25:00,99.92,99.93,99.87,99.88,131400000.0
2008-04-10 01:30:00,99.89,99.91,99.79,99.79,330600000.0
2008-04-10 01:35:00,99.79,99.85,99.77,99.77,521700000.0
2008-04-10 01:40:00,99.77,99.82,99.77,99.82,467400000.0
2008-04-10 01:45:00,99.82,99.87,99.81,99.83,218200000.0
2008-04-10 01:50:00,99.83,99.89,99.81,99.82,439200000.0
2008-04-10 01:55:00,99.82,99.83,99.77,99.82,266600000.0
2008-04-10 02:00:00,99.82,99.84,99.72,99.75,1001400000.0
2008-04-10 02:05:00,99.75,99.88,99.75,99.84,455800000.0
2008-04-10 02:10:00,99.83,99.845,99.68,99.69,680000000.0
2008-04-10 02:15:00,99.69,99.73,99.65,99.71,1359300000.0
2008-04-10 02:20:00,99.71,99.71,99.33,99.4,952800000.0
2008-04-10 02:25:00,99.4,99.42,99.31,99.4,1294300000.0
2008-04-10 02:30:00,99.4,99.455,99.35,99.455,725200000.0
2008-04-10 02:35:00,99.455,99.5,99.43,99.46,1733200000.0
2008-04-10 02:40:00,99.46,99.59,99.46,99.575,1223400000.0
2008-04-10 02:45:00,99.575,99.59,99.49,99.57,968000000.0
2008-04-10 02:50:00,99.57,99.57,99.51,99.52,789000000.0
2008-04-10 02:55:00,99.52,99.54,99.41,99.43,1131400000.0
2008-04-10 03:00:00,99.43,99.48,99.38,99.48,2629000000.0
2008-04-10 03:05:00,99.48,99.51,99.47,99.5,2849600000.0
2008-04-10 03:10:00,99.5,99.51,99.42,99.45,1223700000.0
2008-04-10 03:15:00,99.45,99.45,99.27,99.29,1178600000.0
2008-04-10 03:20:00,99.29,99.31,99.21,99.24,4629100000.0
2008-04-10 03:25:00,99.24,99.41,99.23,99.4,1243800000.0
2008-04-10 03:30:00,99.4,99.4,99.33,99.4,429500000.0
2008-04-10 03:35:00,99.4,99.43,99.38,99.42,881200000.0
2008-04-10 03:40:00,99.42,99.44,99.4,99.42,1124000000.0
2008-04-10 03:45:00,99.42,99.54,99.42,99.54,1642200000.0
2008-04-10 03:50:00,99.54,99.57,99.515,99.55,1436800000.0
2008-04-10 03:55:00,99.55,99.58,99.53,99.55,675300000.0
2008-04-10 04:00:00,99.55,99.57,99.54,99.55,457900000.0
2008-04-10 04:05:00,99.55,99.55,99.36,99.4,411100000.0
2008-04-10 04:10:00,99.4,99.43,99.32,99.36,1221600000.0
2008-04-10 04:15:00,99.37,99.42,99.37,99.4,1017700000.0
2008-04-10 04:20:00,99.4,99.46,99.39,99.45,1010600000.0
2008-04-10 04:25:00,99.45,99.47,99.44,99.45,790500000.0
2008-04-10 04:30:00,99.45,99.47,99.43,99.45,882800000.0
2008-04-10 04:35:00,99.45,99.52,99.43,99.52,211300000.0
2008-04-10 04:40:00,99.52,99.54,99.49,99.53,528000000.0
2008-04-10 04:45:00,99.53,99.53,99.43,99.44,632400000.0
2008-04-10 04:50:00,99.44,99.47,99.42,99.44,697900000.0
2008-04-10 04:55:00,99.44,99.47,99.44,99.47,253400000.0
2008-04-10 05:00:00,99.47,99.48,99.42,99.46,321200000.0
2008-04-10 05:05:00,99.46,99.49,99.46,99.49,145600000.0
2008-04-10 05:10:00,99.49,99.51,99.46,99.48,346000000.0
2008-04-10 05:15:00,99.48,99.51,99.47,99.47,524300000.0
2008-04-10 05:20:00,99.47,99.48,99.46,99.47,153700000.0
2008-04-10 05:25:00,99.47,99.52,99.47,99.51,72700000.0
2008-04-10 05:30:00,99.51,99.51,99.45,99.46,191800000.0
2008-04-10 05:35:00,99.46,99.48,99.44,99.46,270700000.0
2008-04-10 05:40:00,99.46,99.47,99.43,99.44,148000000.0
2008-04-10 05:45:00,99.44,99.44,99.29,99.29,578600000.0
2008-04-10 05:50:00,99.29,99.3,99.17,99.17,897600000.0
2008-04-10 05:55:00,99.15,99.22,99.13,99.17,1663200000.0
2008-04-10 06:00:00,99.17,99.33,99.17,99.325,963600000.0
2008-04-10 06:05:00,99.325,99.35,99.24,99.24,479400000.0
2008-04-10 06:10:00,99.24,99.32,99.24,99.31,352900000.0
2008-04-10 06:15:00,99.31,99.32,99.17,99.235,793500000.0
2008-04-10 06:20:00,99.24,99.26,99.19,99.23,101000000.0
2008-04-10 06:25:00,99.23,99.235,99.16,99.22,308900000.0
2008-04-10 06:30:00,99.22,99.24,99.09,99.12,753600000.0
2008-04-10 06:35:00,99.12,99.16,99.12,99.14,672400000.0
2008-04-10 06:40:00,99.14,99.245,99.13,99.16,729400000.0
2008-04-10 06:45:00,99.16,99.18,99.09,99.18,565100000.0
2008-04-10 06:50:00,99.18,99.2,99.15,99.16,407000000.0
2008-04-10 06:55:00,99.16,99.24,99.155,99.205,912800000.0
2008-04-10 07:00:00,99.205,99.225,99.17,99.17,182500000.0
2008-04-10 07:05:00,99.17,99.19,99.085,99.11,776600000.0
2008-04-10 07:10:00,99.11,99.18,99.11,99.18,795200000.0
2008-04-10 07:15:00,99.18,99.19,99.15,99.18,96800000.0
2008-04-10 07:20:00,99.18,99.25,99.18,99.22,431600000.0
2008-04-10 07:25:00,99.225,99.265,99.165,99.235,195200000.0
2008-04-10 07:30:00,99.235,99.24,99.18,99.18,106700000.0
2008-04-10 07:35:00,99.18,99.21,99.16,99.185,224300000.0
2008-04-10 07:40:00,99.185,99.195,99.15,99.17,182900000.0
2008-04-10 07:45:00,99.17,99.175,99.13,99.13,285400000.0
2008-04-10 07:50:00,99.13,99.15,99.005,99.085,605500000.0
2008-04-10 07:55:00,99.085,99.085,98.92,99.02,335600000.0
2008-04-10 08:00:00,99.015,99.165,98.955,99.125,339800000.0
2008-04-10 08:05:00,99.13,99.155,99.08,99.095,298200000.0
2008-04-10 08:10:00,99.09,99.13,99.065,99.105,200800000.0
2008-04-10 08:15:00,99.105,99.155,99.095,99.135,425800000.0
2008-04-10 08:20:00,99.135,99.15,99.095,99.12,184300000.0
2008-04-10 08:25:00,99.115,99.175,99.055,99.095,258100000.0
2008-04-10 08:30:00,99.095,99.15,99.09,99.125,233300000.0
2008-04-10 08:35:00,99.125,99.315,99.125,99.305,346200000.0
2008-04-10 08:40:00,99.305,99.35,99.285,99.345,300200000.0
2008-04-10 08:45:00,99.345,99.345,99.22,99.245,247500000.0
2008-04-10 08:50:00,99.245,99.31,99.235,99.305,136800000.0
2008-04-10 08:55:00,99.305,99.42,99.265,99.41,267900000.0
2008-04-10 09:00:00,99.41,99.415,99.31,99.315,318100000.0
2008-04-10 09:05:00,99.315,99.455,99.3,99.4,408200000.0
2008-04-10 09:10:00,99.4,99.42,99.335,99.345,359000000.0
2008-04-10 09:15:00,99.345,99.35,99.275,99.305,691900000.0
2008-04-10 09:20:00,99.305,99.345,99.295,99.305,427900000.0
2008-04-10 09:25:00,99.305,99.33,99.27,99.315,383200000.0
2008-04-10 09:30:00,99.315,99.36,99.305,99.34,403200000.0
2008-04-10 09:35:00,99.34,99.4,99.33,99.395,411400000.0
2008-04-10 09:40:00,99.395,99.465,99.395,99.445,781600000.0
2008-04-10 09:45:00,99.445,99.45,99.395,99.41,248700000.0
2008-04-10 09:50:00,99.41,99.495,99.385,99.415,151400000.0
2008-04-10 09:55:00,99.415,99.465,99.365,99.435,402900000.0
2008-04-10 10:00:00,99.435,99.44,99.305,99.36,403700000.0
2008-04-10 10:05:00,99.355,99.37,99.285,99.3,317400000.0
2008-04-10 10:10:00,99.3,99.325,99.24,99.265,369800000.0
2008-04-10 10:15:00,99.265,99.315,99.22,99.275,336200000.0
2008-04-10 10:20:00,99.275,99.28,99.2,99.215,451600000.0
2008-04-10 10:25:00,99.215,99.265,99.06,99.115,416200000.0
2008-04-10 10:30:00,99.115,99.19,99.005,99.055,539100000.0
2008-04-10 10:35:00,99.055,99.085,99.005,99.035,337000000.0
2008-04-10 10:40:00,99.03,99.03,98.94,98.95,442800000.0
2008-04-10 10:45:00,98.95,98.97,98.86,98.895,728600000.0
2008-04-10 10:50:00,98.895,98.93,98.815,98.885,445600000.0
2008-04-10 10:55:00,98.885,98.885,98.73,98.86,451200000.0
2008-04-10 11:00:00,98.855,98.86,98.78,98.8,231300000.0
2008-04-10 11:05:00,98.81,98.91,98.765,98.825,292600000.0
2008-04-10 11:10:00,98.825,98.835,98.625,98.67,381200000.0
2008-04-10 11:15:00,98.67,98.83,98.67,98.77,379500000.0
2008-04-10 11:20:00,98.77,98.805,98.695,98.735,300500000.0
2008-04-10 11:25:00,98.74,98.785,98.59,98.68,410500000.0
2008-04-10 11:30:00,98.68,98.78,98.61,98.765,305700000.0
2008-04-10 11:35:00,98.765,98.78,98.705,98.71,276100000.0
2008-04-10 11:40:00,98.71,98.745,98.665,98.665,181500000.0
2008-04-10 11:45:00,98.665,98.725,98.655,98.685,203200000.0
2008-04-10 11:50:00,98.68,98.82,98.67,98.785,221300000.0
2008-04-10 11:55:00,98.79,98.83,98.77,98.815,220400000.0
2008-04-10 12:00:00,98.815,98.82,98.74,98.77,177700000.0
2008-04-10 12:05:00,98.77,98.77,98.665,98.73,269300000.0
2008-04-10 12:10:00,98.73,98.79,98.635,98.685,259800000.0
2008-04-10 12:15:00,98.68,98.685,98.6,98.65,215400000.0
2008-04-10 12:20:00,98.64,98.675,98.605,98.62,136100000.0
2008-04-10 12:25:00,98.62,98.635,98.555,98.595,184700000.0
2008-04-10 12:30:00,98.595,98.675,98.555,98.655,169200000.0
2008-04-10 12:35:00,98.66,98.75,98.615,98.705,240100000.0
2008-04-10 12:40:00,98.705,98.73,98.645,98.675,153000000.0
2008-04-10 12:45:00,98.67,98.7,98.625,98.625,248300000.0
2008-04-10 12:50:00,98.625,98.71,98.575,98.705,231500000.0
2008-04-10 12:55:00,98.705,98.81,98.69,98.765,262900000.0
2008-04-10 13:00:00,98.8,98.84,98.645,98.665,357600000.0
2008-04-10 13:05:00,98.665,98.68,98.39,98.495,360400000.0
2008-04-10 13:10:00,98.495,98.495,98.31,98.34,335900000.0
2008-04-10 13:15:00,98.34,98.4,98.19,98.27,333600000.0
2008-04-10 13:20:00,98.27,98.32,98.24,98.3,264600000.0
2008-04-10 13:25:00,98.3,98.31,98.195,98.215,239100000.0
2008-04-10 13:30:00,98.21,98.31,98.12,98.25,321800000.0
2008-04-10 13:35:00,98.25,98.32,98.24,98.315,233800000.0
2008-04-10 13:40:00,98.315,98.435,98.31,98.405,253200000.0
2008-04-10 13:45:00,98.39,98.43,98.31,98.405,233900000.0
2008-04-10 13:50:00,98.405,98.43,98.36,98.415,165500000.0
2008-04-10 13:55:00,98.415,98.525,98.41,98.48,232800000.0
2008-04-10 14:00:00,98.475,98.53,98.465,98.505,263200000.0
2008-04-10 14:05:00,98.505,98.505,98.41,98.41,224500000.0
2008-04-10 14:10:00,98.405,98.48,98.365,98.45,246400000.0
2008-04-10 14:15:00,98.45,98.48,98.34,98.38,288500000.0
2008-04-10 14:20:00,98.38,98.445,98.315,98.41,290500000.0
2008-04-10 14:25:00,98.41,98.52,98.385,98.48,367500000.0
2008-04-10 14:30:00,98.59,98.7,98.46,98.615,658400000.0
2008-04-10 14:35:00,98.615,98.66,98.535,98.59,324800000.0
2008-04-10 14:40:00,98.58,98.625,98.5,98.505,380700000.0
2008-04-10 14:45:00,98.51,98.66,98.48,98.645,393100000.0
2008-04-10 14:50:00,98.65,98.72,98.59,98.63,423000000.0
2008-04-10 14:55:00,98.63,98.68,98.59,98.62,449600000.0
2008-04-10 15:00:00,98.62,98.71,98.615,98.65,343700000.0
2008-04-10 15:05:00,98.65,98.74,98.65,98.68,274300000.0
2008-04-10 15:10:00,98.68,98.85,98.67,98.83,359200000.0
2008-04-10 15:15:00,98.83,98.95,98.785,98.91,220700000.0
2008-04-10 15:20:00,98.91,98.99,98.91,98.94,347500000.0
2008-04-10 15:25:00,98.94,98.98,98.87,98.97,278400000.0
2008-04-10 15:30:00,98.97,99.06,98.91,98.92,368200000.0
2008-04-10 15:35:00,98.92,98.925,98.725,98.73,330600000.0
2008-04-10 15:40:00,98.73,98.83,98.65,98.72,345400000.0
2008-04-10 15:45:00,98.72,98.75,98.51,98.51,311800000.0
2008-04-10 15:50:00,98.51,98.55,98.43,98.44,350600000.0
2008-04-10 15:55:00,98.44,98.54,98.31,98.31,333900000.0
2008-04-10 16:00:00,98.3,98.35,98.24,98.27,473400000.0
2008-04-10 16:05:00,98.27,98.36,98.18,98.33,419300000.0
2008-04-10 16:10:00,98.33,98.34,98.24,98.27,354800000.0
2008-04-10 16:15:00,98.27,98.34,98.25,98.32,233700000.0
2008-04-10 16:20:00,98.32,98.47,98.28,98.45,293000000.0
2008-04-10 16:25:00,98.45,98.51,98.44,98.495,218100000.0
2008-04-10 16:30:00,98.495,98.59,98.455,98.47,303300000.0
2008-04-10 16:35:00,98.47,98.475,98.36,98.445,194200000.0
2008-04-10 16:40:00,98.445,98.815,98.44,98.67,409800000.0
2008-04-10 16:45:00,98.67,98.71,98.6,98.655,421200000.0
2008-04-10 16:50:00,98.655,98.815,98.655,98.815,348300000.0
2008-04-10 16:55:00,98.815,99.06,98.74,99.025,416100000.0
2008-04-10 17:00:00,99.02,99.08,98.96,99.01,320700000.0
2008-04-10 17:05:00,99.01,99.315,99.0,99.295,507300000.0
2008-04-10 17:10:00,99.285,99.39,99.26,99.34,422500000.0
2008-04-10 17:15:00,99.34,99.615,99.3,99.58,443000000.0
2008-04-10 17:20:00,99.58,99.655,99.47,99.47,277500000.0
2008-04-10 17:25:00,99.47,99.51,99.385,99.45,261500000.0
2008-04-10 17:30:00,99.445,99.51,99.34,99.5,313000000.0
2008-04-10 17:35:00,99.5,99.57,99.42,99.48,213200000.0
2008-04-10 17:40:00,99.48,99.82,99.455,99.785,220200000.0
2008-04-10 17:45:00,99.785,99.86,99.77,99.815,391700000.0
2008-04-10 17:50:00,99.815,99.88,99.72,99.82,325600000.0
2008-04-10 17:55:00,99.83,99.945,99.81,99.91,403800000.0
2008-04-10 18:00:00,99.91,99.99,99.865,99.885,375500000.0
2008-04-10 18:05:00,99.885,99.9,99.81,99.815,299200000.0
2008-04-10 18:10:00,99.815,99.84,99.77,99.84,214500000.0
2008-04-10 18:15:00,99.84,99.89,99.79,99.88,281100000.0
2008-04-10 18:20:00,99.88,99.925,99.875,99.915,345900000.0
2008-04-10 18:25:00,99.915,99.98,99.84,99.97,375800000.0
2008-04-10 18:30:00,99.97,100.1,99.94,100.09,310800000.0
2008-04-10 18:35:00,100.09,100.34,100.09,100.25,369500000.0
2008-04-10 18:40:00,100.25,100.27,100.18,100.26,359900000.0
2008-04-10 18:45:00,100.26,100.26,100.095,100.115,372900000.0
2008-04-10 18:50:00,100.115,100.115,100.015,100.08,290800000.0
2008-04-10 18:55:00,100.08,100.105,99.995,100.0,244800000.0
2008-04-10 19:00:00,100.0,100.05,99.98,100.02,334800000.0
2008-04-10 19:05:00,100.02,100.055,100.0,100.03,179000000.0
2008-04-10 19:10:00,100.04,100.11,100.025,100.05,180500000.0
2008-04-10 19:15:00,100.05,100.05,99.98,100.0,130300000.0
2008-04-10 19:20:00,100.0,100.04,99.99,100.01,149100000.0
2008-04-10 19:25:00,100.01,100.095,99.97,99.99,323500000.0
2008-04-10 19:30:00,99.99,100.06,99.95,100.04,302200000.0
2008-04-10 19:35:00,100.04,100.085,100.01,100.06,250900000.0
2008-04-10 19:40:00,100.06,100.14,100.06,100.11,216400000.0
2008-04-10 19:45:00,100.11,100.17,100.1,100.14,416700000.0
2008-04-10 19:50:00,100.14,100.19,100.08,100.08,454300000.0
2008-04-10 19:55:00,100.08,100.11,99.98,99.98,220700000.0
2008-04-10 20:00:00,99.98,100.025,99.925,99.97,391500000.0
2008-04-10 20:05:00,99.97,99.985,99.935,99.98,248700000.0
2008-04-10 20:10:00,99.98,100.025,99.97,100.02,278300000.0
2008-04-10 20:15:00,100.02,100.02,99.96,99.995,102700000.0
2008-04-10 20:20:00,99.995,100.01,99.82,99.825,180200000.0
2008-04-10 20:25:00,99.82,99.87,99.735,99.86,358000000.0
2008-04-10 20:30:00,99.86,99.86,99.725,99.83,350800000.0
2008-04-10 20:35:00,99.83,99.925,99.825,99.87,250400000.0
2008-04-10 20:40:00,99.86,99.92,99.805,99.905,188900000.0
2008-04-10 20:45:00,99.905,99.935,99.85,99.92,169200000.0
2008-04-10 20:50:00,99.92,100.005,99.9,100.005,110500000.0
2008-04-10 20:55:00,100.005,100.135,99.955,100.1,339600000.0
2008-04-10 21:00:00,100.1,100.125,100.04,100.06,294600000.0
2008-04-10 21:05:00,100.06,100.13,100.06,100.13,368900000.0
2008-04-10 21:10:00,100.13,100.135,100.0,100.03,220300000.0
2008-04-10 21:15:00,100.03,100.06,100.0,100.01,151000000.0
2008-04-10 21:20:00,100.01,100.01,99.96,100.0,175300000.0
2008-04-10 21:25:00,100.0,100.05,99.97,100.04,169800000.0
2008-04-10 21:30:00,100.04,100.04,99.85,99.85,240900000.0
2008-04-10 21:35:00,99.85,99.91,99.85,99.9,231200000.0
2008-04-10 21:40:00,99.9,99.92,99.82,99.83,264200000.0
2008-04-10 21:45:00,99.83,99.85,99.805,99.83,147500000.0
2008-04-10 21:50:00,99.83,99.92,99.805,99.89,182800000.0
2008-04-10 21:55:00,99.89,99.92,99.885,99.91,125900000.0
2008-04-10 22:00:00,99.91,99.92,99.885,99.915,71600000.0
2008-04-10 22:05:00,99.915,99.995,99.91,99.995,144400000.0
2008-04-10 22:10:00,99.995,100.02,99.955,99.985,138900000.0
2008-04-10 22:15:00,99.985,100.025,99.96,100.015,258300000.0
2008-04-10 22:20:00,100.015,100.05,99.99,100.04,141200000.0
2008-04-10 22:25:00,100.04,100.075,99.99,100.01,94500000.0
2008-04-10 22:30:00,100.01,100.035,99.955,99.98,60200000.0
2008-04-10 22:35:00,99.98,100.02,99.96,100.0,146600000.0
2008-04-10 22:40:00,100.0,100.04,99.985,100.01,83800000.0
2008-04-10 22:45:00,100.0,100.05,99.97,100.02,126400000.0
2008-04-10 22:50:00,100.02,100.055,99.955,99.985,69600000.0
2008-04-10 22:55:00,99.98,99.99,99.98,99.98,27800000.0
2008-04-10 23:00:00,99.98,99.98,99.845,99.85,353200000.0
2008-04-10 23:05:00,99.85,99.88,99.82,99.85,447600000.0
2008-04-10 23:10:00,99.85,99.85,99.82,99.82,736600000.0
2008-04-10 23:15:00,99.82,99.83,99.78,99.8,2050800000.0
2008-04-10 23:20:00,99.8,99.81,99.75,99.76,1905800000.0
2008-04-10 23:25:00,99.76,99.81,99.72,99.725,1669200000.0
2008-04-10 23:30:00,99.725,99.77,99.725,99.76,1013300000.0
2008-04-10 23:35:00,99.76,99.78,99.74,99.78,1055200000.0
2008-04-10 23:40:00,99.78,99.8,99.72,99.72,1240600000.0
2008-04-10 23:45:00,99.72,99.73,99.72,99.72,180700000.0
2008-04-10 23:50:00,99.72,99.75,99.71,99.72,268400000.0
2008-04-10 23:55:00,99.73,99.73,99.71,99.73,168500000.0
2008-04-11 00:00:00,99.73,99.815,99.72,99.78,1897200000.0
2008-04-11 00:05:00,99.78,99.85,99.775,99.82,452800000.0
2008-04-11 00:10:00,99.84,99.89,99.84,99.87,1355200000.0
2008-04-11 00:15:00,99.87,99.89,99.81,99.87,580100000.0
2008-04-11 00:20:00,99.875,99.88,99.86,99.86,142800000.0
2008-04-11 00:25:00,99.86,99.89,99.85,99.87,74100000.0
2008-04-11 00:30:00,99.87,99.92,99.87,99.92,145500000.0
2008-04-11 00:35:00,99.92,99.94,99.9,99.91,172900000.0
2008-04-11 00:40:00,99.91,99.955,99.91,99.925,158900000.0
2008-04-11 00:45:00,99.925,99.94,99.88,99.88,426200000.0
2008-04-11 00:50:00,99.88,100.135,99.835,100.135,371300000.0
2008-04-11 00:55:00,100.135,100.3,100.11,100.22,741900000.0
2008-04-11 01:00:00,100.21,100.255,100.16,100.18,685000000.0
2008-04-11 01:05:00,100.19,100.19,100.08,100.08,495400000.0
2008-04-11 01:10:00,100.08,100.11,100.025,100.06,922800000.0
2008-04-11 01:15:00,100.06,100.06,99.98,100.03,374300000.0
2008-04-11 01:20:00,100.03,100.05,99.99,100.0,127700000.0
2008-04-11 01:25:00,100.0,100.0,99.935,99.95,375900000.0
2008-04-11 01:30:00,99.95,99.99,99.94,99.98,275600000.0
2008-04-11 01:35:00,99.98,100.0,99.98,100.0,287500000.0
2008-04-11 01:40:00,100.0,100.0,99.94,99.97,575000000.0
2008-04-11 01:45:00,99.97,99.97,99.88,99.93,944600000.0
2008-04-11 01:50:00,99.93,99.96,99.91,99.91,236100000.0
2008-04-11 01:55:00,99.91,99.91,99.75,99.85,938600000.0
2008-04-11 02:00:00,99.87,100.01,99.86,99.925,1138100000.0
2008-04-11 02:05:00,99.925,100.0,99.91,99.96,770200000.0
2008-04-11 02:10:00,99.96,99.96,99.88,99.88,1182100000.0
2008-04-11 02:15:00,99.88,99.88,99.82,99.82,850600000.0
2008-04-11 02:20:00,99.83,99.86,99.795,99.86,826000000.0
2008-04-11 02:25:00,99.86,99.92,99.83,99.92,812100000.0
2008-04-11 02:30:00,99.92,100.03,99.92,100.02,845800000.0
2008-04-11 02:35:00,100.02,100.02,99.97,100.02,536700000.0
2008-04-11 02:40:00,100.02,100.09,100.01,100.04,558100000.0
2008-04-11 02:45:00,100.04,100.05,100.02,100.02,255200000.0
2008-04-11 02:50:00,100.03,100.06,100.01,100.04,330300000.0
2008-04-11 02:55:00,100.04,100.12,100.02,100.1,942000000.0
2008-04-11 03:00:00,100.1,100.12,100.01,100.01,506800000.0
2008-04-11 03:05:00,100.01,100.08,100.01,100.03,465200000.0
2008-04-11 03:10:00,100.03,100.06,100.02,100.03,255100000.0
2008-04-11 03:15:00,100.03,100.09,100.02,100.09,181900000.0
2008-04-11 03:20:00,100.09,100.1,100.08,100.1,226700000.0
2008-04-11 03:25:00,100.1,100.15,100.1,100.115,644600000.0
2008-04-11 03:30:00,100.125,100.155,100.115,100.145,251800000.0
2008-04-11 03:35:00,100.145,100.195,100.135,100.18,304400000.0
2008-04-11 03:40:00,100.18,100.27,100.18,100.26,289600000.0
2008-04-11 03:45:00,100.26,100.405,100.255,100.36,422300000.0
2008-04-11 03:50:00,100.355,100.37,100.275,100.28,344100000.0
2008-04-11 03:55:00,100.28,100.28,100.155,100.245,523000000.0
2008-04-11 04:00:00,100.245,100.27,100.2,100.2,510900000.0
2008-04-11 04:05:00,100.2,100.25,100.19,100.22,492100000.0
2008-04-11 04:10:00,100.22,100.255,100.21,100.255,437600000.0
2008-04-11 04:15:00,100.255,100.38,100.255,100.37,753300000.0
2008-04-11 04:20:00,100.37,100.37,100.26,100.26,546200000.0
2008-04-11 04:25:00,100.26,100.295,100.22,100.22,626100000.0
2008-04-11 04:30:00,100.22,100.29,100.205,100.24,806500000.0
2008-04-11 04:35:00,100.24,100.25,100.15,100.19,595300000.0
2008-04-11 04:40:00,100.19,100.23,100.19,100.23,245800000.0
2008-04-11 04:45:00,100.23,100.24,100.22,100.23,168100000.0
2008-04-11 04:50:00,100.23,100.23,100.21,100.23,229500000.0
2008-04-11 04:55:00,100.23,100.25,100.23,100.23,54400000.0
2008-04-11 05:00:00,100.23,100.23,100.21,100.21,74300000.0
2008-04-11 05:05:00,100.21,100.21,100.16,100.16,132600000.0
2008-04-11 05:10:00,100.16,100.2,100.1,100.11,288400000.0
2008-04-11 05:15:00,100.11,100.12,100.09,100.11,159600000.0
2008-04-11 05:20:00,100.11,100.14,100.09,100.14,171800000.0
2008-04-11 05:25:00,100.14,100.17,100.13,100.14,155500000.0
2008-04-11 05:30:00,100.16,100.21,100.14,100.19,162800000.0
2008-04-11 05:35:00,100.19,100.26,100.19,100.25,239000000.0
2008-04-11 05:40:00,100.25,100.25,100.14,100.17,229100000.0
2008-04-11 05:45:00,100.17,100.17,100.14,100.17,143600000.0
2008-04-11 05:50:00,100.17,100.2,100.13,100.2,101800000.0
2008-04-11 05:55:00,100.2,100.23,100.2,100.22,61100000.0
2008-04-11 06:00:00,100.22,100.23,100.21,100.22,52000000.0
2008-04-11 06:05:00,100.22,100.33,100.21,100.32,144800000.0
2008-04-11 06:10:00,100.32,100.35,100.31,100.35,97000000.0
2008-04-11 06:15:00,100.35,100.37,100.33,100.37,90500000.0
2008-04-11 06:20:00,100.37,100.4,100.37,100.39,53000000.0
2008-04-11 06:25:00,100.39,100.39,100.38,100.39,48400000.0
2008-04-11 06:30:00,100.39,100.39,100.36,100.37,54000000.0
2008-04-11 06:35:00,100.37,100.38,100.37,100.38,31600000.0
2008-04-11 06:40:00,100.38,100.39,100.36,100.39,38700000.0
2008-04-11 06:45:00,100.39,100.39,100.36,100.36,12800000.0
2008-04-11 06:50:00,100.37,100.38,100.35,100.36,77700000.0
2008-04-11 06:55:00,100.36,100.41,100.36,100.39,79200000.0
2008-04-11 07:00:00,100.39,100.46,100.37,100.41,147300000.0
2008-04-11 07:05:00,100.41,100.41,100.32,100.33,292400000.0
2008-04-11 07:10:00,100.33,100.33,100.205,100.235,689400000.0
2008-04-11 07:15:00,100.235,100.31,100.235,100.305,347100000.0
2008-04-11 07:20:00,100.305,100.375,100.28,100.345,312000000.0
2008-04-11 07:25:00,100.345,100.39,100.265,100.39,287000000.0
2008-04-11 07:30:00,100.39,100.405,100.215,100.285,382800000.0
2008-04-11 07:35:00,100.285,100.34,100.285,100.315,228000000.0
2008-04-11 07:40:00,100.315,100.375,100.25,100.27,406300000.0
2008-04-11 07:45:00,100.27,100.315,100.225,100.275,196100000.0
2008-04-11 07:50:00,100.275,100.305,100.235,100.295,332900000.0
2008-04-11 07:55:00,100.295,100.35,100.26,100.35,318900000.0
2008-04-11 08:00:00,100.35,100.38,100.29,100.355,174900000.0
2008-04-11 08:05:00,100.355,100.38,100.27,100.285,177100000.0
2008-04-11 08:10:00,100.285,100.29,100.205,100.225,270500000.0
2008-04-11 08:15:00,100.225,100.255,100.195,100.2,358500000.0
2008-04-11 08:20:00,100.2,100.21,100.045,100.11,466700000.0
2008-04-11 08:25:00,100.11,100.195,100.11,100.125,295300000.0
2008-04-11 08:30:00,100.125,100.215,100.095,100.21,846500000.0
2008-04-11 08:35:00,100.21,100.27,100.2,100.27,576000000.0
2008-04-11 08:40:00,100.27,100.36,100.26,100.305,808900000.0
2008-04-11 08:45:00,100.31,100.32,100.2,100.23,949400000.0
2008-04-11 08:50:00,100.23,100.275,100.21,100.255,1120500000.0
2008-04-11 08:55:00,100.255,100.265,100.12,100.155,950800000.0
2008-04-11 09:00:00,100.155,100.22,100.105,100.185,991200000.0
2008-04-11 09:05:00,100.185,100.23,100.13,100.15,942400000.0
2008-04-11 09:10:00,100.15,100.15,99.99,100.07,737000000.0
2008-04-11 09:15:00,100.07,100.14,100.065,100.11,791200000.0
2008-04-11 09:20:00,100.11,100.15,100.045,100.07,718700000.0
2008-04-11 09:25:00,100.07,100.15,100.05,100.07,714800000.0
2008-04-11 09:30:00,100.07,100.08,99.97,99.98,588500000.0
2008-04-11 09:35:00,99.98,100.1,99.98,100.09,690400000.0
2008-04-11 09:40:00,100.09,100.16,100.04,100.14,909200000.0
2008-04-11 09:45:00,100.14,100.21,100.08,100.21,970100000.0
2008-04-11 09:50:00,100.21,100.29,100.195,100.24,870600000.0
2008-04-11 09:55:00,100.24,100.285,100.21,100.285,1154000000.0
2008-04-11 10:00:00,100.285,100.34,100.27,100.34,1057600000.0
2008-04-11 10:05:00,100.34,100.455,100.34,100.41,912500000.0
2008-04-11 10:10:00,100.41,100.44,100.365,100.39,908500000.0
2008-04-11 10:15:00,100.39,100.435,100.375,100.43,1562000000.0
2008-04-11 10:20:00,100.43,100.46,100.405,100.42,1024500000.0
2008-04-11 10:25:00,100.42,100.425,100.33,100.355,1196300000.0
2008-04-11 10:30:00,100.355,100.43,100.355,100.39,1347200000.0
2008-04-11 10:35:00,100.39,100.465,100.39,100.425,1148500000.0
2008-04-11 10:40:00,100.425,100.44,100.415,100.44,1036600000.0
2008-04-11 10:45:00,100.44,100.44,100.36,100.405,929500000.0
2008-04-11 10:50:00,100.405,100.425,100.38,100.41,1089400000.0
2008-04-11 10:55:00,100.41,100.415,100.31,100.355,815500000.0
2008-04-11 11:00:00,100.355,100.405,100.27,100.31,1054300000.0
2008-04-11 11:05:00,100.31,100.36,100.27,100.335,1156200000.0
2008-04-11 11:10:00,100.34,100.385,100.27,100.345,1089400000.0
2008-04-11 11:15:00,100.345,100.42,100.34,100.4,1001300000.0
2008-04-11 11:20:00,100.4,100.415,100.37,100.38,1185600000.0
2008-04-11 11:25:00,100.38,100.4,100.32,100.4,769600000.0
2008-04-11 11:30:00,100.4,100.445,100.25,100.26,952400000.0
2008-04-11 11:35:00,100.26,100.33,100.21,100.28,1094600000.0
2008-04-11 11:40:00,100.28,100.33,100.275,100.29,1086500000.0
2008-04-11 11:45:00,100.29,100.42,100.28,100.4,1063200000.0
2008-04-11 11:50:00,100.4,100.43,100.36,100.395,803200000.0
2008-04-11 11:55:00,100.395,100.5,100.32,100.48,1129200000.0
2008-04-11 12:00:00,100.48,100.545,100.42,100.45,1058900000.0
2008-04-11 12:05:00,100.45,100.47,100.4,100.435,1289900000.0
2008-04-11 12:10:00,100.435,100.48,100.41,100.47,1339800000.0
2008-04-11 12:15:00,100.47,100.5,100.42,100.475,1195000000.0
2008-04-11 12:20:00,100.475,100.55,100.44,100.485,1501000000.0
2008-04-11 12:25:00,100.485,100.57,100.455,100.52,914900000.0
2008-04-11 12:30:00,100.52,100.52,100.1,100.165,1027300000.0
2008-04-11 12:35:00,100.165,100.215,100.055,100.09,842400000.0
2008-04-11 12:40:00,100.09,100.09,99.815,99.905,833800000.0
2008-04-11 12:45:00,99.905,100.02,99.725,99.74,795600000.0
2008-04-11 12:50:00,99.74,99.75,99.595,99.63,767000000.0
2008-04-11 12:55:00,99.63,99.88,99.63,99.83,797600000.0
2008-04-11 13:00:00,99.83,99.83,99.53,99.54,722900000.0
2008-04-11 13:05:00,99.54,99.68,99.48,99.61,781000000.0
2008-04-11 13:10:00,99.61,99.64,99.29,99.39,763700000.0
2008-04-11 13:15:00,99.39,99.415,99.225,99.3,738200000.0
2008-04-11 13:20:00,99.3,99.37,99.21,99.365,664500000.0
2008-04-11 13:25:00,99.365,99.39,99.21,99.27,646900000.0
2008-04-11 13:30:00,99.28,99.4,99.21,99.305,574900000.0
2008-04-11 13:35:00,99.305,99.455,99.25,99.41,749000000.0
2008-04-11 13:40:00,99.41,99.48,99.38,99.42,677600000.0
2008-04-11 13:45:00,99.42,99.43,99.25,99.36,573000000.0
2008-04-11 13:50:00,99.36,99.38,99.27,99.325,563200000.0
2008-04-11 13:55:00,99.325,99.325,99.27,99.285,486900000.0
2008-04-11 14:00:00,99.285,99.32,99.155,99.27,1075700000.0
2008-04-11 14:05:00,99.27,99.27,99.17,99.19,525200000.0
2008-04-11 14:10:00,99.19,99.19,99.02,99.03,696500000.0
2008-04-11 14:15:00,99.03,99.07,98.98,99.01,527300000.0
2008-04-11 14:20:00,99.01,99.07,98.92,99.065,580600000.0
2008-04-11 14:25:00,99.065,99.155,99.055,99.12,965200000.0
2008-04-11 14:30:00,99.105,99.32,99.03,99.29,837500000.0
2008-04-11 14:35:00,99.3,99.36,99.255,99.27,807600000.0
2008-04-11 14:40:00,99.27,99.27,99.14,99.16,744500000.0
2008-04-11 14:45:00,99.16,99.19,99.12,99.14,543500000.0
2008-04-11 14:50:00,99.14,99.18,99.02,99.04,756300000.0
2008-04-11 14:55:00,99.04,99.14,99.01,99.05,627200000.0
2008-04-11 15:00:00,99.05,99.1,99.0,99.03,760100000.0
2008-04-11 15:05:00,99.03,99.06,98.805,98.85,941700000.0
2008-04-11 15:10:00,98.85,98.87,98.65,98.66,600300000.0
2008-04-11 15:15:00,98.66,98.79,98.66,98.75,607600000.0
2008-04-11 15:20:00,98.75,98.75,98.66,98.74,643600000.0
2008-04-11 15:25:00,98.74,98.75,98.675,98.73,860100000.0
2008-04-11 15:30:00,98.73,98.845,98.67,98.75,724400000.0
2008-04-11 15:35:00,98.76,98.81,98.62,98.66,559600000.0
2008-04-11 15:40:00,98.66,98.75,98.63,98.68,528400000.0
2008-04-11 15:45:00,98.68,98.81,98.65,98.79,598300000.0
2008-04-11 15:50:00,98.79,98.88,98.76,98.87,561400000.0
2008-04-11 15:55:00,98.87,98.87,98.64,98.66,714200000.0
2008-04-11 16:00:00,98.66,98.7,98.49,98.67,789500000.0
2008-04-11 16:05:00,98.67,98.7,98.475,98.53,770100000.0
2008-04-11 16:10:00,98.52,98.595,98.485,98.56,653700000.0
2008-04-11 16:15:00,98.56,98.7,98.55,98.66,907600000.0
2008-04-11 16:20:00,98.66,98.79,98.66,98.755,774000000.0
2008-04-11 16:25:00,98.755,98.8,98.7,98.73,1104000000.0
2008-04-11 16:30:00,98.73,98.79,98.64,98.67,602900000.0
2008-04-11 16:35:00,98.67,98.74,98.65,98.74,500700000.0
2008-04-11 16:40:00,98.74,98.96,98.73,98.91,685300000.0
2008-04-11 16:45:00,98.91,99.09,98.91,99.065,715600000.0
2008-04-11 16:50:00,99.06,99.1,99.0,99.005,770900000.0
2008-04-11 16:55:00,99.01,99.05,98.93,98.955,773500000.0
2008-04-11 17:00:00,98.935,98.97,98.73,98.73,874700000.0
2008-04-11 17:05:00,98.73,98.77,98.66,98.75,604100000.0
2008-04-11 17:10:00,98.75,98.79,98.73,98.76,564400000.0
2008-04-11 17:15:00,98.76,98.765,98.59,98.7,610300000.0
2008-04-11 17:20:00,98.7,98.755,98.66,98.7,568300000.0
2008-04-11 17:25:00,98.7,98.74,98.67,98.67,550000000.0
2008-04-11 17:30:00,98.67,98.69,98.615,98.62,521500000.0
2008-04-11 17:35:00,98.62,98.65,98.56,98.63,624200000.0
2008-04-11 17:40:00,98.63,98.79,98.63,98.79,903400000.0
2008-04-11 17:45:00,98.795,98.92,98.77,98.85,790500000.0
2008-04-11 17:50:00,98.85,98.85,98.72,98.74,542100000.0
2008-04-11 17:55:00,98.74,98.95,98.73,98.95,754500000.0
2008-04-11 18:00:00,98.95,99.03,98.94,98.94,573000000.0
2008-04-11 18:05:00,98.94,98.94,98.775,98.8,569800000.0
2008-04-11 18:10:00,98.8,98.85,98.78,98.81,584300000.0
2008-04-11 18:15:00,98.81,98.81,98.6,98.665,870600000.0
2008-04-11 18:20:00,98.665,98.715,98.58,98.59,809900000.0
2008-04-11 18:25:00,98.59,98.62,98.54,98.58,533600000.0
2008-04-11 18:30:00,98.58,98.64,98.57,98.61,590600000.0
2008-04-11 18:35:00,98.61,98.71,98.61,98.69,646000000.0
2008-04-11 18:40:00,98.69,98.72,98.655,98.655,1058200000.0
2008-04-11 18:45:00,98.655,98.7,98.64,98.7,772900000.0
2008-04-11 18:50:00,98.7,98.74,98.68,98.72,961700000.0
2008-04-11 18:55:00,98.72,98.83,98.72,98.75,1180100000.0
2008-04-11 19:00:00,98.75,98.77,98.7,98.77,649200000.0
2008-04-11 19:05:00,98.77,98.835,98.745,98.835,1239000000.0
2008-04-11 19:10:00,98.85,98.875,98.795,98.86,836600000.0
2008-04-11 19:15:00,98.86,98.92,98.825,98.88,1262000000.0
2008-04-11 19:20:00,98.88,98.89,98.76,98.79,834700000.0
2008-04-11 19:25:00,98.79,98.815,98.73,98.76,765400000.0
2008-04-11 19:30:00,98.76,98.76,98.7,98.7,556400000.0
2008-04-11 19:35:00,98.7,98.71,98.61,98.615,724600000.0
2008-04-11 19:40:00,98.615,98.69,98.615,98.64,773500000.0
2008-04-11 19:45:00,98.64,98.69,98.63,98.69,867200000.0
2008-04-11 19:50:00,98.69,98.69,98.65,98.68,651500000.0
2008-04-11 19:55:00,98.68,98.74,98.58,98.7,701700000.0
2008-04-11 20:00:00,98.7,98.72,98.66,98.67,547600000.0
2008-04-11 20:05:00,98.67,98.72,98.635,98.71,670300000.0
2008-04-11 20:10:00,98.71,98.71,98.6,98.6,632700000.0
2008-04-11 20:15:00,98.6,98.6,98.525,98.57,583800000.0
2008-04-11 20:20:00,98.57,98.58,98.51,98.51,554400000.0
2008-04-11 20:25:00,98.51,98.615,98.47,98.59,690000000.0
2008-04-11 20:30:00,98.59,98.63,98.59,98.61,654600000.0
2008-04-11 20:35:00,98.61,98.62,98.58,98.59,679900000.0
2008-04-11 20:40:00,98.59,98.59,98.475,98.54,612200000.0
2008-04-11 20:45:00,98.54,98.59,98.525,98.56,766800000.0
2008-04-11 20:50:00,98.56,98.65,98.55,98.65,1249800000.0
2008-04-11 20:55:00,98.65,98.66,98.55,98.55,2984300000.0
2008-04-11 21:00:00,98.55,98.6,98.54,98.58,1243800000.0
2008-04-11 21:05:00,98.58,98.62,98.55,98.57,1099500000.0
2008-04-11 21:10:00,98.57,98.64,98.55,98.59,1371000000.0
2008-04-11 21:15:00,98.59,98.65,98.58,98.63,1168700000.0
2008-04-11 21:20:00,98.63,98.63,98.57,98.58,1996200000.0
2008-04-11 21:25:00,98.58,98.62,98.56,98.57,3636600000.0
2008-04-11 21:30:00,98.57,98.57,98.44,98.51,1437000000.0
2008-04-11 21:35:00,98.51,98.52,98.41,98.43,1485000000.0
2008-04-11 21:40:00,98.43,98.44,98.37,98.38,1350100000.0
2008-04-11 21:45:00,98.38,98.4,98.37,98.39,757000000.0
2008-04-11 21:50:00,98.39,98.56,98.39,98.52,1895100000.0
2008-04-11 21:55:00,98.52,98.56,98.49,98.54,1049800000.0
2008-04-11 22:00:00,98.54,98.6,98.53,98.6,720100000.0
2008-04-11 22:05:00,98.6,98.62,98.58,98.58,1387500000.0
2008-04-11 22:10:00,98.58,98.58,98.5,98.57,1402500000.0
2008-04-11 22:15:00,98.57,98.61,98.52,98.58,1704400000.0
2008-04-11 22:20:00,98.58,98.65,98.55,98.63,1412300000.0
2008-04-11 22:25:00,98.63,98.7,98.57,98.6,1904000000.0
2008-04-11 22:30:00,98.6,98.6,98.51,98.53,1268000000.0
2008-04-11 22:35:00,98.53,98.58,98.53,98.57,639900000.0
2008-04-11 22:40:00,98.57,98.62,98.55,98.55,545500000.0
2008-04-11 22:45:00,98.55,98.55,98.43,98.45,2955500000.0
2008-04-11 22:50:00,98.45,98.54,98.45,98.49,3838100000.0
2008-04-11 22:55:00,98.53,98.72,98.48,98.58,4443300000.0
2008-04-13 23:05:00,98.67,98.7,98.67,98.68,4406400000.0
2008-04-13 23:10:00,98.68,98.7,98.6,98.615,4865500000.0
2008-04-13 23:15:00,98.615,98.615,98.6,98.605,1028900000.0
2008-04-13 23:20:00,98.605,98.605,98.55,98.575,3454400000.0
2008-04-13 23:25:00,98.575,98.595,98.55,98.595,1386000000.0
2008-04-13 23:30:00,98.595,98.595,98.585,98.59,4012800000.0
2008-04-13 23:35:00,98.59,98.595,98.55,98.57,4523300000.0
2008-04-13 23:40:00,98.57,98.615,98.565,98.58,3013500000.0
2008-04-13 23:45:00,98.58,98.6,98.58,98.59,2439300000.0
2008-04-13 23:50:00,98.59,98.615,98.575,98.585,1265000000.0
2008-04-13 23:55:00,98.585,98.59,98.56,98.57,1192100000.0
2008-04-14 00:00:00,98.57,98.59,98.56,98.58,1909600000.0
2008-04-14 00:05:00,98.58,98.585,98.54,98.555,3103900000.0
2008-04-14 00:10:00,98.555,98.59,98.55,98.56,1281700000.0
2008-04-14 00:15:00,98.56,98.59,98.54,98.55,1438800000.0
2008-04-14 00:20:00,98.55,98.61,98.55,98.555,1989600000.0
2008-04-14 00:25:00,98.555,98.57,98.47,98.485,1657800000.0
2008-04-14 00:30:00,98.485,98.545,98.47,98.515,1550400000.0
2008-04-14 00:35:00,98.515,98.72,98.51,98.71,3128200000.0
2008-04-14 00:40:00,98.71,98.88,98.71,98.84,1751000000.0
2008-04-14 00:45:00,98.84,98.865,98.79,98.83,1570200000.0
2008-04-14 00:50:00,98.83,98.84,98.75,98.8,2408400000.0
2008-04-14 00:55:00,98.805,98.84,98.72,98.77,1735200000.0
2008-04-14 01:00:00,98.77,98.845,98.77,98.8,1072200000.0
2008-04-14 01:05:00,98.8,98.82,98.7,98.74,798500000.0
2008-04-14 01:10:00,98.74,98.78,98.68,98.76,1618800000.0
2008-04-14 01:15:00,98.76,98.79,98.75,98.79,1417800000.0
2008-04-14 01:20:00,98.79,98.85,98.79,98.85,1595700000.0
2008-04-14 01:25:00,98.85,98.87,98.84,98.85,1489900000.0
2008-04-14 01:30:00,98.85,98.86,98.81,98.81,861800000.0
2008-04-14 01:35:00,98.81,98.81,98.73,98.74,2687600000.0
2008-04-14 01:40:00,98.74,98.74,98.67,98.675,3270000000.0
2008-04-14 01:45:00,98.675,98.7,98.61,98.61,2639900000.0
2008-04-14 01:50:00,98.615,98.615,98.555,98.57,1944100000.0
2008-04-14 01:55:00,98.57,98.655,98.57,98.655,4218300000.0
2008-04-14 02:00:00,98.655,98.79,98.65,98.78,3701900000.0
2008-04-14 02:05:00,98.78,98.78,98.7,98.715,5917600000.0
2008-04-14 02:10:00,98.715,98.72,98.64,98.71,4480100000.0
2008-04-14 02:15:00,98.71,98.77,98.58,98.7,2078600000.0
2008-04-14 02:20:00,98.7,98.73,98.635,98.7,2364700000.0
2008-04-14 02:25:00,98.7,98.76,98.69,98.73,2223100000.0
2008-04-14 02:30:00,98.73,98.82,98.73,98.79,3250900000.0
2008-04-14 02:35:00,98.79,98.855,98.755,98.82,1253700000.0
2008-04-14 02:40:00,98.82,98.94,98.81,98.87,1271700000.0
2008-04-14 02:45:00,98.87,98.87,98.76,98.81,2244400000.0
2008-04-14 02:50:00,98.81,98.86,98.77,98.77,2055100000.0
2008-04-14 02:55:00,98.77,98.83,98.76,98.78,1979000000.0
2008-04-14 03:00:00,98.78,98.78,98.6,98.6,1728300000.0
2008-04-14 03:05:00,98.6,98.74,98.59,98.74,3647800000.0
2008-04-14 03:10:00,98.74,98.76,98.67,98.67,1684100000.0
2008-04-14 03:15:00,98.67,98.72,98.61,98.675,3800100000.0
2008-04-14 03:20:00,98.675,98.76,98.67,98.76,3105400000.0
2008-04-14 03:25:00,98.76,98.81,98.76,98.76,2973600000.0
2008-04-14 03:30:00,98.76,98.78,98.7,98.74,2494500000.0
2008-04-14 03:35:00,98.74,98.77,98.65,98.675,2226900000.0
2008-04-14 03:40:00,98.67,98.67,98.6,98.63,1528200000.0
2008-04-14 03:45:00,98.63,98.64,98.59,98.63,2530400000.0
2008-04-14 03:50:00,98.63,98.68,98.55,98.68,2606200000.0
2008-04-14 03:55:00,98.68,98.72,98.63,98.72,3652700000.0
2008-04-14 04:00:00,98.72,98.73,98.63,98.65,5596400000.0
2008-04-14 04:05:00,98.64,98.69,98.6,98.67,3303200000.0
2008-04-14 04:10:00,98.67,98.69,98.65,98.67,2718700000.0
2008-04-14 04:15:00,98.67,98.75,98.65,98.71,4216200000.0
2008-04-14 04:20:00,98.71,98.72,98.68,98.68,1220200000.0
2008-04-14 04:25:00,98.68,98.72,98.675,98.705,3845400000.0
2008-04-14 04:30:00,98.705,98.71,98.65,98.67,2382200000.0
2008-04-14 04:35:00,98.67,98.69,98.54,98.6,3016600000.0
2008-04-14 04:40:00,98.6,98.6,98.48,98.55,3258000000.0
2008-04-14 04:45:00,98.55,98.58,98.53,98.57,6810800000.0
2008-04-14 04:50:00,98.57,98.58,98.54,98.55,2826600000.0
2008-04-14 04:55:00,98.55,98.6,98.55,98.59,3628500000.0
2008-04-14 05:00:00,98.59,98.61,98.55,98.59,2319900000.0
2008-04-14 05:05:00,98.59,98.65,98.59,98.6,2504600000.0
2008-04-14 05:10:00,98.6,98.61,98.57,98.61,1559000000.0
2008-04-14 05:15:00,98.61,98.64,98.6,98.6,1976900000.0
2008-04-14 05:20:00,98.6,98.63,98.58,98.63,2084500000.0
2008-04-14 05:25:00,98.63,98.63,98.54,98.56,4085400000.0
2008-04-14 05:30:00,98.56,98.58,98.54,98.565,2822400000.0
2008-04-14 05:35:00,98.565,98.57,98.46,98.55,3102700000.0
2008-04-14 05:40:00,98.55,98.61,98.54,98.61,4709500000.0
2008-04-14 05:45:00,98.61,98.64,98.56,98.58,3809900000.0
2008-04-14 05:50:00,98.58,98.58,98.54,98.57,2253700000.0
2008-04-14 05:55:00,98.57,98.65,98.57,98.62,1032700000.0
2008-04-14 06:00:00,98.62,98.67,98.58,98.64,787300000.0
2008-04-14 06:05:00,98.64,98.69,98.6,98.67,967900000.0
2008-04-14 06:10:00,98.67,98.71,98.62,98.64,1674300000.0
2008-04-14 06:15:00,98.64,98.66,98.61,98.64,1878400000.0
2008-04-14 06:20:00,98.64,98.67,98.51,98.54,906700000.0
2008-04-14 06:25:00,98.54,98.59,98.52,98.53,938200000.0
2008-04-14 06:30:00,98.53,98.55,98.34,98.34,1093500000.0
2008-04-14 06:35:00,98.34,98.39,98.26,98.28,1218800000.0
2008-04-14 06:40:00,98.28,98.45,98.23,98.39,1955300000.0
2008-04-14 06:45:00,98.39,98.47,98.38,98.43,1780200000.0
2008-04-14 06:50:00,98.43,98.46,98.42,98.44,1622200000.0
2008-04-14 06:55:00,98.44,98.47,98.42,98.47,1497000000.0
2008-04-14 07:00:00,98.45,98.53,98.45,98.525,1339000000.0
2008-04-14 07:05:00,98.525,98.525,98.46,98.47,1481300000.0
2008-04-14 07:10:00,98.47,98.525,98.44,98.49,1642500000.0
2008-04-14 07:15:00,98.49,98.57,98.48,98.52,926700000.0
2008-04-14 07:20:00,98.52,98.52,98.36,98.37,3160300000.0
2008-04-14 07:25:00,98.38,98.41,98.38,98.4,717500000.0
2008-04-14 07:30:00,98.4,98.44,98.4,98.43,525500000.0
2008-04-14 07:35:00,98.43,98.48,98.36,98.4,1467700000.0
2008-04-14 07:40:00,98.4,98.43,98.34,98.35,2551800000.0
2008-04-14 07:45:00,98.35,98.4,98.3,98.37,1925000000.0
2008-04-14 07:50:00,98.37,98.45,98.37,98.41,791100000.0
2008-04-14 07:55:00,98.41,98.48,98.395,98.4,605400000.0
2008-04-14 08:00:00,98.4,98.43,98.385,98.42,1156600000.0
2008-04-14 08:05:00,98.42,98.46,98.36,98.46,879200000.0
2008-04-14 08:10:00,98.46,98.47,98.38,98.415,1323700000.0
2008-04-14 08:15:00,98.415,98.5,98.415,98.46,1378800000.0
2008-04-14 08:20:00,98.455,98.58,98.455,98.53,636900000.0
2008-04-14 08:25:00,98.53,98.53,98.46,98.46,921900000.0
2008-04-14 08:30:00,98.46,98.505,98.425,98.475,2382600000.0
2008-04-14 08:35:00,98.475,98.56,98.455,98.465,927400000.0
2008-04-14 08:40:00,98.465,98.465,98.365,98.42,643600000.0
2008-04-14 08:45:00,98.42,98.44,98.37,98.4,576800000.0
2008-04-14 08:50:00,98.4,98.41,98.195,98.195,556900000.0
2008-04-14 08:55:00,98.185,98.23,98.05,98.1,970100000.0
2008-04-14 09:00:00,98.1,98.35,98.1,98.29,557100000.0
2008-04-14 09:05:00,98.29,98.3,98.08,98.1,692500000.0
2008-04-14 09:10:00,98.1,98.265,98.06,98.265,1060300000.0
2008-04-14 09:15:00,98.265,98.295,98.165,98.235,1809800000.0
2008-04-14 09:20:00,98.235,98.34,98.23,98.31,1653000000.0
2008-04-14 09:25:00,98.31,98.45,98.25,98.38,574000000.0
2008-04-14 09:30:00,98.39,98.41,98.32,98.38,686900000.0
2008-04-14 09:35:00,98.38,98.38,98.14,98.22,813300000.0
2008-04-14 09:40:00,98.22,98.31,98.195,98.255,1311000000.0
2008-04-14 09:45:00,98.255,98.27,98.18,98.26,1136800000.0
2008-04-14 09:50:00,98.26,98.29,98.175,98.175,939400000.0
2008-04-14 09:55:00,98.175,98.175,98.045,98.13,658000000.0
2008-04-14 10:00:00,98.13,98.25,98.12,98.23,530700000.0
2008-04-14 10:05:00,98.23,98.23,98.16,98.19,561900000.0
2008-04-14 10:10:00,98.19,98.2,98.1,98.1,691800000.0
2008-04-14 10:15:00,98.1,98.155,97.99,98.04,1315900000.0
2008-04-14 10:20:00,98.04,98.04,97.905,98.01,694400000.0
2008-04-14 10:25:00,98.01,98.11,98.0,98.1,537300000.0
2008-04-14 10:30:00,98.1,98.22,98.09,98.19,662200000.0
2008-04-14 10:35:00,98.19,98.28,98.17,98.185,604000000.0
2008-04-14 10:40:00,98.185,98.195,98.085,98.135,1910300000.0
2008-04-14 10:45:00,98.135,98.24,98.095,98.23,1247600000.0
2008-04-14 10:50:00,98.23,98.29,98.175,98.23,984200000.0
2008-04-14 10:55:00,98.23,98.29,98.18,98.25,1804900000.0
2008-04-14 11:00:00,98.255,98.275,98.14,98.15,1263600000.0
2008-04-14 11:05:00,98.15,98.24,98.14,98.19,756800000.0
2008-04-14 11:10:00,98.19,98.235,98.135,98.17,806900000.0
2008-04-14 11:15:00,98.17,98.3,98.16,98.29,512500000.0
2008-04-14 11:20:00,98.29,98.47,98.27,98.44,517600000.0
2008-04-14 11:25:00,98.44,98.45,98.335,98.41,636300000.0
2008-04-14 11:30:00,98.41,98.44,98.36,98.42,741600000.0
2008-04-14 11:35:00,98.42,98.48,98.33,98.37,551500000.0
2008-04-14 11:40:00,98.37,98.4,98.33,98.37,517700000.0
2008-04-14 11:45:00,98.37,98.38,98.36,98.38,546500000.0
2008-04-14 11:50:00,98.38,98.4,98.33,98.37,664000000.0
2008-04-14 11:55:00,98.37,98.45,98.35,98.42,620400000.0
2008-04-14 12:00:00,98.42,98.43,98.175,98.29,745700000.0
2008-04-14 12:05:00,98.3,98.42,98.28,98.4,779000000.0
2008-04-14 12:10:00,98.4,98.62,98.4,98.54,821600000.0
2008-04-14 12:15:00,98.54,98.58,98.44,98.565,651600000.0
2008-04-14 12:20:00,98.565,98.61,98.39,98.41,667200000.0
2008-04-14 12:25:00,98.41,98.57,98.3,98.53,779300000.0
2008-04-14 12:30:00,98.53,98.6,98.38,98.57,716900000.0
2008-04-14 12:35:00,98.57,98.69,98.46,98.53,585700000.0
2008-04-14 12:40:00,98.53,98.59,98.47,98.5,558600000.0
2008-04-14 12:45:00,98.5,98.54,98.44,98.53,629100000.0
2008-04-14 12:50:00,98.53,98.55,98.46,98.48,581500000.0
2008-04-14 12:55:00,98.48,98.49,98.39,98.48,939800000.0
2008-04-14 13:00:00,98.48,98.54,98.47,98.49,675100000.0
2008-04-14 13:05:00,98.49,98.53,98.47,98.48,673500000.0
2008-04-14 13:10:00,98.48,98.48,98.325,98.42,935700000.0
2008-04-14 13:15:00,98.42,98.425,98.33,98.33,1303600000.0
2008-04-14 13:20:00,98.33,98.4,98.33,98.4,700100000.0
2008-04-14 13:25:00,98.41,98.41,98.27,98.3,565800000.0
2008-04-14 13:30:00,98.3,98.31,98.2,98.22,568600000.0
2008-04-14 13:35:00,98.22,98.26,98.19,98.23,644100000.0
2008-04-14 13:40:00,98.23,98.25,98.07,98.12,579700000.0
2008-04-14 13:45:00,98.12,98.14,98.02,98.09,619200000.0
2008-04-14 13:50:00,98.09,98.11,97.98,98.06,556900000.0
2008-04-14 13:55:00,98.07,98.09,97.99,98.06,569300000.0
2008-04-14 14:00:00,98.06,98.26,98.005,98.25,480800000.0
2008-04-14 14:05:00,98.25,98.3,98.2,98.27,381700000.0
2008-04-14 14:10:00,98.27,98.335,98.21,98.21,281600000.0
2008-04-14 14:15:00,98.215,98.43,98.21,98.37,727500000.0
2008-04-14 14:20:00,98.37,98.4,98.28,98.38,557800000.0
2008-04-14 14:25:00,98.38,98.38,98.3,98.3,807900000.0
2008-04-14 14:30:00,98.42,98.57,98.36,98.4,715500000.0
2008-04-14 14:35:00,98.41,98.41,98.22,98.23,619300000.0
2008-04-14 14:40:00,98.23,98.39,98.21,98.37,658100000.0
2008-04-14 14:45:00,98.37,98.6,98.36,98.52,697000000.0
2008-04-14 14:50:00,98.52,98.71,98.47,98.66,803200000.0
2008-04-14 14:55:00,98.66,98.69,98.57,98.58,545000000.0
2008-04-14 15:00:00,98.58,98.61,98.53,98.61,850500000.0
2008-04-14 15:05:00,98.61,98.775,98.61,98.75,743200000.0
2008-04-14 15:10:00,98.75,98.9,98.74,98.86,801500000.0
2008-04-14 15:15:00,98.86,98.91,98.75,98.84,736800000.0
2008-04-14 15:20:00,98.84,98.89,98.81,98.88,954500000.0
2008-04-14 15:25:00,98.88,99.0,98.84,98.99,722600000.0
2008-04-14 15:30:00,98.99,99.0,98.9,98.96,643200000.0
2008-04-14 15:35:00,98.96,99.075,98.95,99.025,893200000.0
2008-04-14 15:40:00,99.03,99.08,98.98,98.98,927800000.0
2008-04-14 15:45:00,98.98,99.02,98.94,98.94,720200000.0
2008-04-14 15:50:00,98.94,98.95,98.825,98.825,589100000.0
2008-04-14 15:55:00,98.82,98.87,98.71,98.73,663100000.0
2008-04-14 16:00:00,98.73,98.97,98.725,98.945,672000000.0
2008-04-14 16:05:00,98.945,98.97,98.7,98.72,562400000.0
2008-04-14 16:10:00,98.72,98.74,98.64,98.67,562100000.0
2008-04-14 16:15:00,98.67,98.76,98.65,98.75,586800000.0
2008-04-14 16:20:00,98.75,98.79,98.61,98.64,589600000.0
2008-04-14 16:25:00,98.64,98.71,98.63,98.64,582100000.0
2008-04-14 16:30:00,98.64,98.72,98.64,98.68,577700000.0
2008-04-14 16:35:00,98.685,98.685,98.52,98.585,665900000.0
2008-04-14 16:40:00,98.585,98.745,98.53,98.7,608200000.0
2008-04-14 16:45:00,98.7,98.715,98.615,98.685,596400000.0
2008-04-14 16:50:00,98.685,98.685,98.53,98.54,710200000.0
2008-04-14 16:55:00,98.54,98.755,98.515,98.66,632400000.0
2008-04-14 17:00:00,98.66,98.77,98.65,98.74,626300000.0
2008-04-14 17:05:00,98.74,98.9,98.73,98.87,560700000.0
2008-04-14 17:10:00,98.875,98.96,98.84,98.84,616800000.0
2008-04-14 17:15:00,98.84,98.85,98.74,98.74,569300000.0
2008-04-14 17:20:00,98.74,98.79,98.69,98.77,607300000.0
2008-04-14 17:25:00,98.77,98.805,98.75,98.8,762200000.0
2008-04-14 17:30:00,98.8,98.81,98.63,98.72,545500000.0
2008-04-14 17:35:00,98.72,98.74,98.67,98.69,555400000.0
2008-04-14 17:40:00,98.69,98.83,98.68,98.76,589600000.0
2008-04-14 17:45:00,98.76,98.77,98.67,98.68,702200000.0
2008-04-14 17:50:00,98.68,98.72,98.67,98.7,718600000.0
2008-04-14 17:55:00,98.7,98.85,98.68,98.81,518800000.0
2008-04-14 18:00:00,98.81,98.81,98.725,98.78,562700000.0
2008-04-14 18:05:00,98.78,98.78,98.66,98.73,566200000.0
2008-04-14 18:10:00,98.73,98.735,98.65,98.66,552000000.0
2008-04-14 18:15:00,98.66,98.685,98.59,98.61,612200000.0
2008-04-14 18:20:00,98.61,98.76,98.61,98.74,633800000.0
2008-04-14 18:25:00,98.74,98.83,98.74,98.83,586500000.0
2008-04-14 18:30:00,98.83,98.84,98.72,98.78,635100000.0
2008-04-14 18:35:00,98.78,98.81,98.75,98.78,660400000.0
2008-04-14 18:40:00,98.78,98.82,98.76,98.815,656200000.0
2008-04-14 18:45:00,98.81,99.03,98.81,99.01,596300000.0
2008-04-14 18:50:00,99.015,99.095,99.01,99.08,593200000.0
2008-04-14 18:55:00,99.08,99.09,99.0,99.05,588300000.0
2008-04-14 19:00:00,99.05,99.06,98.98,98.99,636400000.0
2008-04-14 19:05:00,98.99,99.05,98.98,99.05,615600000.0
2008-04-14 19:10:00,99.05,99.09,99.01,99.01,1179200000.0
2008-04-14 19:15:00,99.01,99.015,98.92,98.98,1525900000.0
2008-04-14 19:20:00,98.98,99.08,98.97,99.08,643400000.0
2008-04-14 19:25:00,99.08,99.08,98.98,99.04,691200000.0
2008-04-14 19:30:00,99.04,99.045,98.96,98.98,710000000.0
2008-04-14 19:35:00,98.98,99.0,98.94,98.945,811000000.0
2008-04-14 19:40:00,98.945,99.03,98.935,99.02,641900000.0
2008-04-14 19:45:00,99.02,99.03,98.935,98.94,583300000.0
2008-04-14 19:50:00,98.94,98.98,98.895,98.91,523300000.0
2008-04-14 19:55:00,98.91,98.93,98.9,98.91,475500000.0
2008-04-14 20:00:00,98.91,98.935,98.9,98.93,598700000.0
2008-04-14 20:05:00,98.93,98.945,98.88,98.89,624700000.0
2008-04-14 20:10:00,98.89,98.91,98.86,98.88,952900000.0
2008-04-14 20:15:00,98.88,98.96,98.88,98.925,650800000.0
2008-04-14 20:20:00,98.925,99.06,98.925,99.04,804200000.0
2008-04-14 20:25:00,99.04,99.04,98.97,99.015,811600000.0
2008-04-14 20:30:00,99.015,99.07,98.995,99.07,610300000.0
2008-04-14 20:35:00,99.07,99.13,99.06,99.13,640800000.0
2008-04-14 20:40:00,99.13,99.17,99.1,99.15,724100000.0
2008-04-14 20:45:00,99.15,99.23,99.13,99.16,564300000.0
2008-04-14 20:50:00,99.16,99.185,99.08,99.12,740200000.0
2008-04-14 20:55:00,99.12,99.12,99.01,99.02,584700000.0
2008-04-14 21:00:00,99.02,99.13,99.02,99.08,519600000.0
2008-04-14 21:05:00,99.08,99.1,99.02,99.06,518400000.0
2008-04-14 21:10:00,99.06,99.09,99.04,99.04,600400000.0
2008-04-14 21:15:00,99.04,99.08,99.035,99.06,621800000.0
2008-04-14 21:20:00,99.06,99.1,99.03,99.07,616700000.0
2008-04-14 21:25:00,99.07,99.09,99.04,99.05,547800000.0
2008-04-14 21:30:00,99.05,99.125,99.01,99.095,623700000.0
2008-04-14 21:35:00,99.095,99.145,99.07,99.12,565900000.0
2008-04-14 21:40:00,99.12,99.155,99.11,99.13,535000000.0
2008-04-14 21:45:00,99.13,99.155,99.11,99.12,568500000.0
2008-04-14 21:50:00,99.12,99.125,99.08,99.08,587100000.0
2008-04-14 21:55:00,99.08,99.1,99.06,99.07,567700000.0
2008-04-14 22:00:00,99.07,99.1,99.05,99.07,585400000.0
2008-04-14 22:05:00,99.07,99.085,99.01,99.075,518500000.0
2008-04-14 22:10:00,99.075,99.12,99.065,99.12,584800000.0
2008-04-14 22:15:00,99.12,99.14,99.09,99.11,538200000.0
2008-04-14 22:20:00,99.11,99.21,99.1,99.2,560000000.0
2008-04-14 22:25:00,99.2,99.25,99.19,99.245,528700000.0
2008-04-14 22:30:00,99.245,99.3,99.235,99.25,567600000.0
2008-04-14 22:35:00,99.25,99.275,99.24,99.26,473600000.0
2008-04-14 22:40:00,99.26,99.275,99.215,99.225,477100000.0
2008-04-14 22:45:00,99.225,99.225,99.175,99.19,466300000.0
2008-04-14 22:50:00,99.19,99.21,99.155,99.195,894200000.0
2008-04-14 22:55:00,99.195,99.22,99.15,99.19,430700000.0
2008-04-14 23:00:00,99.19,99.26,99.17,99.24,310200000.0
2008-04-14 23:05:00,99.175,99.25,99.175,99.25,406000000.0
2008-04-14 23:10:00,99.25,99.32,99.2,99.27,518700000.0
2008-04-14 23:15:00,99.27,99.29,99.25,99.27,558000000.0
2008-04-14 23:20:00,99.27,99.27,99.16,99.17,550000000.0
2008-04-14 23:25:00,99.17,99.24,99.17,99.22,577200000.0
2008-04-14 23:30:00,99.22,99.22,99.13,99.17,5128000000.0
2008-04-14 23:35:00,99.17,99.2,99.14,99.15,6548400000.0
2008-04-14 23:40:00,99.16,99.19,99.15,99.17,7656000000.0
2008-04-14 23:45:00,99.16,99.2,99.15,99.2,3246000000.0
2008-04-14 23:50:00,99.2,99.27,99.18,99.24,4617300000.0
2008-04-14 23:55:00,99.23,99.27,99.22,99.24,8435600000.0
2008-04-15 00:00:00,99.25,99.27,99.23,99.25,10090400000.0
2008-04-15 00:05:00,99.26,99.3,99.25,99.29,7030400000.0
2008-04-15 00:10:00,99.28,99.29,99.24,99.25,6828000000.0
2008-04-15 00:15:00,99.25,99.25,99.17,99.22,6275400000.0
2008-04-15 00:20:00,99.19,99.26,99.16,99.22,3099600000.0
2008-04-15 00:25:00,99.22,99.26,99.22,99.25,8076700000.0
2008-04-15 00:30:00,99.25,99.25,99.22,99.24,3104100000.0
2008-04-15 00:35:00,99.24,99.26,99.24,99.24,3907600000.0
2008-04-15 00:40:00,99.24,99.26,99.2,99.22,6589100000.0
2008-04-15 00:45:00,99.23,99.23,99.2,99.22,10384000000.0
2008-04-15 00:50:00,99.2,99.24,99.19,99.21,3845200000.0
2008-04-15 00:55:00,99.19,99.28,99.18,99.2,7925400000.0
2008-04-15 01:00:00,99.2,99.2,99.165,99.19,5575900000.0
2008-04-15 01:05:00,99.19,99.2,99.125,99.16,4360900000.0
2008-04-15 01:10:00,99.16,99.17,99.07,99.08,2715700000.0
2008-04-15 01:15:00,99.08,99.08,99.06,99.07,1549000000.0
2008-04-15 01:20:00,99.07,99.11,99.07,99.1,858400000.0
2008-04-15 01:25:00,99.1,99.16,99.09,99.155,1509500000.0
2008-04-15 01:30:00,99.155,99.215,99.155,99.18,1493500000.0
2008-04-15 01:35:00,99.18,99.19,99.11,99.15,708400000.0
2008-04-15 01:40:00,99.15,99.17,99.13,99.14,543600000.0
2008-04-15 01:45:00,99.14,99.15,99.11,99.11,536100000.0
2008-04-15 01:50:00,99.11,99.135,99.11,99.13,595200000.0
2008-04-15 01:55:00,99.13,99.15,99.09,99.09,601700000.0
2008-04-15 02:00:00,99.09,99.13,99.07,99.12,707800000.0
2008-04-15 02:05:00,99.12,99.12,99.03,99.04,564200000.0
2008-04-15 02:10:00,99.04,99.07,99.02,99.07,1009700000.0
2008-04-15 02:15:00,99.07,99.09,99.04,99.05,546100000.0
2008-04-15 02:20:00,99.05,99.08,99.01,99.04,845300000.0
2008-04-15 02:25:00,99.04,99.09,99.01,99.08,1019500000.0
2008-04-15 02:30:00,99.08,99.08,99.0,99.04,1340600000.0
2008-04-15 02:35:00,99.04,99.06,99.02,99.05,1359000000.0
2008-04-15 02:40:00,99.05,99.09,99.05,99.05,1466700000.0
2008-04-15 02:45:00,99.05,99.09,99.03,99.07,2017100000.0
2008-04-15 02:50:00,99.07,99.13,99.07,99.1,561000000.0
2008-04-15 02:55:00,99.1,99.15,99.06,99.14,682800000.0
2008-04-15 03:00:00,99.14,99.14,99.12,99.13,549700000.0
2008-04-15 03:05:00,99.13,99.13,99.11,99.12,537100000.0
2008-04-15 03:10:00,99.12,99.12,99.09,99.11,1285700000.0
2008-04-15 03:15:00,99.11,99.12,99.1,99.12,529200000.0
2008-04-15 03:20:00,99.12,99.12,99.09,99.09,547200000.0
2008-04-15 03:25:00,99.09,99.12,99.06,99.09,540300000.0
2008-04-15 03:30:00,99.09,99.27,99.09,99.23,794300000.0
2008-04-15 03:35:00,99.23,99.32,99.14,99.29,1265100000.0
2008-04-15 03:40:00,99.29,99.31,99.24,99.26,1473000000.0
2008-04-15 03:45:00,99.26,99.28,99.21,99.24,760200000.0
2008-04-15 03:50:00,99.24,99.26,99.23,99.26,2182100000.0
2008-04-15 03:55:00,99.26,99.26,99.23,99.23,2264500000.0
2008-04-15 04:00:00,99.23,99.27,99.23,99.26,5231300000.0
2008-04-15 04:05:00,99.26,99.34,99.26,99.34,1076900000.0
2008-04-15 04:10:00,99.34,99.35,99.31,99.33,700000000.0
2008-04-15 04:15:00,99.33,99.41,99.33,99.4,2366400000.0
2008-04-15 04:20:00,99.4,99.4,99.37,99.39,1617000000.0
2008-04-15 04:25:00,99.39,99.49,99.38,99.46,1718600000.0
2008-04-15 04:30:00,99.46,99.46,99.42,99.45,1571600000.0
2008-04-15 04:35:00,99.45,99.47,99.4,99.4,1714800000.0
2008-04-15 04:40:00,99.4,99.49,99.38,99.41,3565100000.0
2008-04-15 04:45:00,99.41,99.43,99.41,99.41,534000000.0
2008-04-15 04:50:00,99.41,99.42,99.37,99.42,1432300000.0
2008-04-15 04:55:00,99.42,99.43,99.41,99.42,1990400000.0
2008-04-15 05:00:00,99.42,99.43,99.4,99.4,977800000.0
2008-04-15 05:05:00,99.4,99.43,99.39,99.42,1634900000.0
2008-04-15 05:10:00,99.42,99.49,99.41,99.49,1509300000.0
2008-04-15 05:15:00,99.49,99.54,99.46,99.48,1383000000.0
2008-04-15 05:20:00,99.48,99.5,99.47,99.47,1558300000.0
2008-04-15 05:25:00,99.47,99.47,99.42,99.44,3226700000.0
2008-04-15 05:30:00,99.44,99.45,99.39,99.42,2791800000.0
2008-04-15 05:35:00,99.42,99.45,99.42,99.44,876100000.0
2008-04-15 05:40:00,99.44,99.44,99.37,99.38,942000000.0
2008-04-15 05:45:00,99.38,99.4,99.35,99.39,1057400000.0
2008-04-15 05:50:00,99.39,99.43,99.35,99.35,1314300000.0
2008-04-15 05:55:00,99.35,99.38,99.35,99.36,1591400000.0
2008-04-15 06:00:00,99.36,99.46,99.36,99.38,1583800000.0
2008-04-15 06:05:00,99.38,99.4,99.36,99.38,2177300000.0
2008-04-15 06:10:00,99.38,99.44,99.38,99.42,1466900000.0
2008-04-15 06:15:00,99.42,99.47,99.41,99.43,1979900000.0
2008-04-15 06:20:00,99.43,99.44,99.35,99.38,1625800000.0
2008-04-15 06:25:00,99.38,99.42,99.36,99.42,1636500000.0
2008-04-15 06:30:00,99.42,99.43,99.4,99.41,2233500000.0
2008-04-15 06:35:00,99.41,99.43,99.39,99.39,2738200000.0
2008-04-15 06:40:00,99.39,99.43,99.39,99.41,1757800000.0
2008-04-15 06:45:00,99.41,99.41,99.37,99.39,1580800000.0
2008-04-15 06:50:00,99.39,99.41,99.39,99.39,1394200000.0
2008-04-15 06:55:00,99.39,99.39,99.27,99.29,1282600000.0
2008-04-15 07:00:00,99.29,99.3,99.22,99.24,1606100000.0
2008-04-15 07:05:00,99.24,99.31,99.225,99.31,916100000.0
2008-04-15 07:10:00,99.31,99.31,99.25,99.27,841300000.0
2008-04-15 07:15:00,99.27,99.29,99.26,99.29,537100000.0
2008-04-15 07:20:00,99.29,99.29,99.24,99.26,594900000.0
2008-04-15 07:25:00,99.26,99.28,99.22,99.24,862300000.0
2008-04-15 07:30:00,99.24,99.275,99.23,99.26,458300000.0
2008-04-15 07:35:00,99.26,99.31,99.22,99.28,513600000.0
2008-04-15 07:40:00,99.28,99.47,99.22,99.405,565900000.0
2008-04-15 07:45:00,99.405,99.45,99.38,99.43,881900000.0
2008-04-15 07:50:00,99.43,99.43,99.375,99.4,986000000.0
2008-04-15 07:55:00,99.4,99.52,99.375,99.5,649400000.0
2008-04-15 08:00:00,99.5,99.54,99.44,99.45,473400000.0
2008-04-15 08:05:00,99.45,99.475,99.315,99.345,572200000.0
2008-04-15 08:10:00,99.345,99.36,99.27,99.28,1349300000.0
2008-04-15 08:15:00,99.28,99.36,99.275,99.3,596000000.0
2008-04-15 08:20:00,99.3,99.3,99.22,99.24,726900000.0
2008-04-15 08:25:00,99.24,99.29,99.2,99.225,813200000.0
2008-04-15 08:30:00,99.225,99.225,99.085,99.085,1496300000.0
2008-04-15 08:35:00,99.085,99.205,99.03,99.2,875800000.0
2008-04-15 08:40:00,99.2,99.315,99.18,99.215,1071800000.0
2008-04-15 08:45:00,99.215,99.23,99.19,99.22,779300000.0
2008-04-15 08:50:00,99.22,99.24,99.165,99.22,662100000.0
2008-04-15 08:55:00,99.22,99.27,99.18,99.25,1711100000.0
2008-04-15 09:00:00,99.25,99.37,99.25,99.28,1732000000.0
2008-04-15 09:05:00,99.28,99.305,99.18,99.22,1909300000.0
2008-04-15 09:10:00,99.22,99.25,99.18,99.25,2187300000.0
2008-04-15 09:15:00,99.25,99.25,99.065,99.07,1359900000.0
2008-04-15 09:20:00,99.07,99.16,99.06,99.14,895700000.0
2008-04-15 09:25:00,99.14,99.14,99.0,99.05,1716100000.0
2008-04-15 09:30:00,99.04,99.05,98.97,98.98,1889900000.0
2008-04-15 09:35:00,98.98,99.05,98.94,99.01,1859700000.0
2008-04-15 09:40:00,99.01,99.06,98.78,98.83,1449200000.0
2008-04-15 09:45:00,98.83,98.91,98.82,98.88,1443400000.0
2008-04-15 09:50:00,98.88,98.91,98.83,98.89,960200000.0
2008-04-15 09:55:00,98.89,98.9,98.82,98.85,1260700000.0
2008-04-15 10:00:00,98.85,98.85,98.79,98.795,518780000.0
2008-04-15 10:05:00,98.795,98.82,98.79,98.81,602360000.0
2008-04-15 10:10:00,98.81,98.84,98.79,98.83,573360000.0
2008-04-15 10:15:00,98.83,98.84,98.745,98.825,538780000.0
2008-04-15 10:20:00,98.825,98.83,98.77,98.8,495560000.0
2008-04-15 10:25:00,98.8,98.8,98.74,98.8,502880000.0
2008-04-15 10:30:00,98.8,98.8,98.64,98.72,441620000.0
2008-04-15 10:35:00,98.72,98.74,98.655,98.705,428380000.0
2008-04-15 10:40:00,98.705,98.76,98.7,98.715,462480000.0
2008-04-15 10:45:00,98.715,98.83,98.7,98.76,460100000.0
2008-04-15 10:50:00,98.76,98.78,98.675,98.685,490480000.0
2008-04-15 10:55:00,98.685,98.725,98.63,98.695,440180000.0
2008-04-15 11:00:00,98.695,98.78,98.53,98.6,474140000.0
2008-04-15 11:05:00,98.6,98.7,98.535,98.635,400580000.0
2008-04-15 11:10:00,98.635,98.69,98.615,98.625,387100000.0
2008-04-15 11:15:00,98.625,98.665,98.48,98.54,347620000.0
2008-04-15 11:20:00,98.54,98.59,98.53,98.56,517540000.0
2008-04-15 11:25:00,98.56,98.65,98.545,98.64,441160000.0
2008-04-15 11:30:00,98.64,98.645,98.565,98.61,246740000.0
2008-04-15 11:35:00,98.61,98.645,98.56,98.6,542960000.0
2008-04-15 11:40:00,98.6,98.61,98.555,98.57,678180000.0
2008-04-15 11:45:00,98.57,98.58,98.545,98.555,472800000.0
2008-04-15 11:50:00,98.555,98.6,98.55,98.6,531660000.0
2008-04-15 11:55:00,98.6,98.675,98.6,98.67,656240000.0
2008-04-15 12:00:00,98.67,98.79,98.67,98.78,528300000.0
2008-04-15 12:05:00,98.78,98.78,98.67,98.73,465860000.0
2008-04-15 12:10:00,98.73,98.775,98.73,98.755,448220000.0
2008-04-15 12:15:00,98.755,98.78,98.73,98.755,421620000.0
2008-04-15 12:20:00,98.755,98.79,98.74,98.78,352120000.0
2008-04-15 12:25:00,98.78,98.785,98.72,98.745,508100000.0
2008-04-15 12:30:00,98.75,98.82,98.725,98.81,501440000.0
2008-04-15 12:35:00,98.81,98.91,98.81,98.88,554660000.0
2008-04-15 12:40:00,98.88,98.88,98.84,98.88,516680000.0
2008-04-15 12:45:00,98.88,98.935,98.86,98.91,492520000.0
2008-04-15 12:50:00,98.91,98.925,98.8,98.82,475380000.0
2008-04-15 12:55:00,98.82,98.84,98.785,98.81,532660000.0
2008-04-15 13:00:00,98.81,98.925,98.8,98.885,453040000.0
2008-04-15 13:05:00,98.885,98.91,98.85,98.88,530980000.0
2008-04-15 13:10:00,98.88,98.92,98.88,98.92,562940000.0
2008-04-15 13:15:00,98.92,98.99,98.92,98.94,595640000.0
2008-04-15 13:20:00,98.94,98.95,98.915,98.93,547980000.0
2008-04-15 13:25:00,98.93,98.94,98.91,98.94,667460000.0
2008-04-15 13:30:00,98.94,98.98,98.94,98.95,556020000.0
2008-04-15 13:35:00,98.95,99.04,98.935,98.985,580320000.0
2008-04-15 13:40:00,98.985,99.015,98.98,98.98,878020000.0
2008-04-15 13:45:00,98.98,98.995,98.94,98.98,543960000.0
2008-04-15 13:50:00,98.98,98.99,98.93,98.93,591480000.0
2008-04-15 13:55:00,98.93,98.97,98.885,98.94,570380000.0
2008-04-15 14:00:00,98.94,98.94,98.88,98.935,557700000.0
2008-04-15 14:05:00,98.935,98.98,98.93,98.93,593500000.0
2008-04-15 14:10:00,98.93,98.935,98.805,98.805,615000000.0
2008-04-15 14:15:00,98.81,98.98,98.75,98.85,563540000.0
2008-04-15 14:20:00,98.85,98.98,98.83,98.93,567520000.0
2008-04-15 14:25:00,98.93,98.99,98.875,98.91,589260000.0
2008-04-15 14:30:00,98.84,99.25,98.84,99.135,571560000.0
2008-04-15 14:35:00,99.135,99.3,99.13,99.255,577960000.0
2008-04-15 14:40:00,99.255,99.29,99.12,99.16,554620000.0
2008-04-15 14:45:00,99.16,99.395,99.16,99.255,559920000.0
2008-04-15 14:50:00,99.255,99.29,99.17,99.23,751980000.0
2008-04-15 14:55:00,99.23,99.28,99.16,99.2,682560000.0
2008-04-15 15:00:00,99.2,99.52,99.2,99.42,962060000.0
2008-04-15 15:05:00,99.42,99.47,99.365,99.37,634600000.0
2008-04-15 15:10:00,99.37,99.47,99.32,99.42,598820000.0
2008-04-15 15:15:00,99.42,99.62,99.42,99.61,677140000.0
2008-04-15 15:20:00,99.61,99.655,99.58,99.6,678100000.0
2008-04-15 15:25:00,99.605,99.605,99.51,99.55,741200000.0
2008-04-15 15:30:00,99.55,99.645,99.54,99.62,628000000.0
2008-04-15 15:35:00,99.62,99.68,99.56,99.61,694000000.0
2008-04-15 15:40:00,99.61,99.64,99.535,99.615,853120000.0
2008-04-15 15:45:00,99.615,99.7,99.595,99.7,901240000.0
2008-04-15 15:50:00,99.7,99.705,99.55,99.57,880680000.0
2008-04-15 15:55:00,99.57,99.645,99.53,99.54,949820000.0
2008-04-15 16:00:00,99.54,99.605,99.51,99.6,832580000.0
2008-04-15 16:05:00,99.6,99.61,99.445,99.53,827440000.0
2008-04-15 16:10:00,99.54,99.58,99.44,99.44,718980000.0
2008-04-15 16:15:00,99.44,99.47,99.3,99.33,597700000.0
2008-04-15 16:20:00,99.33,99.375,99.27,99.305,696040000.0
2008-04-15 16:25:00,99.3,99.35,99.23,99.295,675200000.0
2008-04-15 16:30:00,99.3,99.46,99.3,99.44,753440000.0
2008-04-15 16:35:00,99.44,99.59,99.42,99.55,951220000.0
2008-04-15 16:40:00,99.55,99.55,99.44,99.52,756080000.0
2008-04-15 16:45:00,99.52,99.59,99.48,99.53,590360000.0
2008-04-15 16:50:00,99.54,99.565,99.47,99.535,741180000.0
2008-04-15 16:55:00,99.535,99.64,99.535,99.585,772320000.0
2008-04-15 17:00:00,99.585,99.59,99.515,99.57,718240000.0
2008-04-15 17:05:00,99.57,99.61,99.35,99.38,807720000.0
2008-04-15 17:10:00,99.38,99.445,99.3,99.325,918960000.0
2008-04-15 17:15:00,99.335,99.41,99.31,99.395,785620000.0
2008-04-15 17:20:00,99.395,99.43,99.34,99.39,687300000.0
2008-04-15 17:25:00,99.39,99.485,99.37,99.4,605820000.0
2008-04-15 17:30:00,99.4,99.45,99.345,99.42,1089720000.0
2008-04-15 17:35:00,99.415,99.45,99.36,99.41,769620000.0
2008-04-15 17:40:00,99.41,99.46,99.34,99.44,877120000.0
2008-04-15 17:45:00,99.445,99.54,99.435,99.54,752020000.0
2008-04-15 17:50:00,99.54,99.57,99.51,99.54,584800000.0
2008-04-15 17:55:00,99.54,99.56,99.51,99.52,740620000.0
2008-04-15 18:00:00,99.52,99.55,99.495,99.52,774300000.0
2008-04-15 18:05:00,99.52,99.535,99.47,99.52,778500000.0
2008-04-15 18:10:00,99.52,99.54,99.475,99.48,902540000.0
2008-04-15 18:15:00,99.48,99.53,99.475,99.52,1011300000.0
2008-04-15 18:20:00,99.52,99.54,99.49,99.51,793600000.0
2008-04-15 18:25:00,99.51,99.59,99.51,99.55,764600000.0
2008-04-15 18:30:00,99.55,99.63,99.54,99.6,587180000.0
2008-04-15 18:35:00,99.6,99.645,99.57,99.61,626100000.0
2008-04-15 18:40:00,99.61,99.66,99.59,99.59,686640000.0
2008-04-15 18:45:00,99.59,99.61,99.58,99.61,719500000.0
2008-04-15 18:50:00,99.61,99.63,99.6,99.63,813280000.0
2008-04-15 18:55:00,99.63,99.7,99.62,99.64,1020860000.0
2008-04-15 19:00:00,99.64,99.76,99.62,99.69,705480000.0
2008-04-15 19:05:00,99.69,99.745,99.66,99.67,1238380000.0
2008-04-15 19:10:00,99.67,99.78,99.655,99.755,1037380000.0
2008-04-15 19:15:00,99.755,99.855,99.755,99.8,669760000.0
2008-04-15 19:20:00,99.8,99.85,99.8,99.84,682860000.0
2008-04-15 19:25:00,99.84,99.915,99.82,99.86,1013380000.0
2008-04-15 19:30:00,99.86,99.895,99.78,99.81,718640000.0
2008-04-15 19:35:00,99.81,99.86,99.77,99.77,681740000.0
2008-04-15 19:40:00,99.77,99.81,99.73,99.76,691500000.0
2008-04-15 19:45:00,99.76,99.86,99.75,99.795,666300000.0
2008-04-15 19:50:00,99.8,99.89,99.8,99.88,611160000.0
2008-04-15 19:55:00,99.88,99.91,99.795,99.8,727480000.0
2008-04-15 20:00:00,99.8,99.85,99.715,99.75,600880000.0
2008-04-15 20:05:00,99.755,99.795,99.71,99.73,638520000.0
2008-04-15 20:10:00,99.73,99.73,99.69,99.7,855680000.0
2008-04-15 20:15:00,99.7,99.71,99.63,99.635,1346200000.0
2008-04-15 20:20:00,99.64,99.65,99.61,99.62,656200000.0
2008-04-15 20:25:00,99.62,99.66,99.62,99.66,596980000.0
2008-04-15 20:30:00,99.66,99.78,99.66,99.765,775680000.0
2008-04-15 20:35:00,99.77,99.775,99.66,99.66,805900000.0
2008-04-15 20:40:00,99.66,99.665,99.555,99.56,640720000.0
2008-04-15 20:45:00,99.56,99.58,99.51,99.53,586300000.0
2008-04-15 20:50:00,99.53,99.55,99.49,99.53,733540000.0
2008-04-15 20:55:00,99.53,99.54,99.47,99.5,639520000.0
2008-04-15 21:00:00,99.5,99.57,99.5,99.57,682500000.0
2008-04-15 21:05:00,99.57,99.615,99.57,99.58,528400000.0
2008-04-15 21:10:00,99.58,99.625,99.58,99.6,608000000.0
2008-04-15 21:15:00,99.6,99.625,99.57,99.59,628200000.0
2008-04-15 21:20:00,99.59,99.65,99.59,99.63,612000000.0
2008-04-15 21:25:00,99.63,99.71,99.62,99.67,506300000.0
2008-04-15 21:30:00,99.67,99.71,99.62,99.66,584300000.0
2008-04-15 21:35:00,99.66,99.67,99.63,99.635,503200000.0
2008-04-15 21:40:00,99.635,99.65,99.58,99.645,581680000.0
2008-04-15 21:45:00,99.645,99.655,99.56,99.6,497600000.0
2008-04-15 21:50:00,99.6,99.625,99.57,99.615,543100000.0
2008-04-15 21:55:00,99.615,99.71,99.58,99.7,549800000.0
2008-04-15 22:00:00,99.7,99.71,99.65,99.68,523000000.0
2008-04-15 22:05:00,99.68,99.71,99.65,99.68,526560000.0
2008-04-15 22:10:00,99.68,99.76,99.665,99.74,527580000.0
2008-04-15 22:15:00,99.74,99.8,99.68,99.8,426600000.0
2008-04-15 22:20:00,99.8,99.86,99.77,99.84,432560000.0
2008-04-15 22:25:00,99.84,99.94,99.84,99.91,737200000.0
2008-04-15 22:30:00,99.91,99.96,99.87,99.95,522800000.0
2008-04-15 22:35:00,99.95,99.95,99.91,99.91,447800000.0
2008-04-15 22:40:00,99.91,99.91,99.87,99.9,1217800000.0
2008-04-15 22:45:00,99.9,99.91,99.85,99.91,667900000.0
2008-04-15 22:50:00,99.91,99.93,99.88,99.92,1723600000.0
2008-04-15 22:55:00,99.92,100.0,99.91,99.96,3795500000.0
2008-04-15 23:00:00,99.96,99.99,99.95,99.98,8317600000.0
2008-04-15 23:05:00,99.98,100.04,99.97,100.04,4193000000.0
2008-04-15 23:10:00,100.04,100.04,100.01,100.03,392400000.0
2008-04-15 23:15:00,100.03,100.11,100.03,100.08,413400000.0
2008-04-15 23:20:00,100.08,100.08,100.02,100.02,441600000.0
2008-04-15 23:25:00,100.02,100.12,100.0,100.1,384100000.0
2008-04-15 23:30:00,100.1,100.11,100.05,100.09,350500000.0
2008-04-15 23:35:00,100.09,100.09,100.05,100.06,295200000.0
2008-04-15 23:40:00,100.06,100.12,100.04,100.06,282200000.0
2008-04-15 23:45:00,100.06,100.08,100.05,100.06,574400000.0
2008-04-15 23:50:00,100.06,100.07,100.0,100.0,3047600000.0
2008-04-15 23:55:00,100.0,100.0,100.0,100.0,2175500000.0
2008-04-16 00:00:00,100.0,100.08,100.0,100.07,1866600000.0
2008-04-16 00:05:00,100.07,100.1,100.07,100.09,378500000.0
2008-04-16 00:10:00,100.09,100.11,100.08,100.1,396600000.0
2008-04-16 00:15:00,100.1,100.1,100.085,100.09,327000000.0
2008-04-16 00:20:00,100.09,100.12,100.005,100.08,413800000.0
2008-04-16 00:25:00,100.08,100.11,100.02,100.03,1570000000.0
2008-04-16 00:30:00,100.03,100.09,100.025,100.08,1561000000.0
2008-04-16 00:35:00,100.08,100.12,100.07,100.1,1151200000.0
2008-04-16 00:40:00,100.1,100.1,100.04,100.05,1558700000.0
2008-04-16 00:45:00,100.05,100.06,100.035,100.04,1779100000.0
2008-04-16 00:50:00,100.04,100.09,100.03,100.04,1576100000.0
2008-04-16 00:55:00,100.04,100.06,100.01,100.04,3300800000.0
2008-04-16 01:00:00,100.03,100.03,100.0,100.01,2903700000.0
2008-04-16 01:05:00,100.01,100.02,99.94,99.98,4475500000.0
2008-04-16 01:10:00,99.98,100.02,99.97,100.02,1438000000.0
2008-04-16 01:15:00,100.01,100.06,99.99,100.02,1719000000.0
2008-04-16 01:20:00,100.02,100.03,99.99,100.01,3118700000.0
2008-04-16 01:25:00,100.01,100.06,100.005,100.02,2657900000.0
2008-04-16 01:30:00,100.02,100.03,100.005,100.005,2473300000.0
2008-04-16 01:35:00,100.005,100.005,100.005,100.005,554800000.0
2008-04-16 01:40:00,100.005,100.04,100.005,100.04,1840700000.0
2008-04-16 01:45:00,100.04,100.04,99.995,99.995,1257000000.0
2008-04-16 01:50:00,99.995,99.995,99.935,99.94,2348300000.0
2008-04-16 01:55:00,99.94,99.96,99.9,99.9,2994300000.0
2008-04-16 02:00:00,99.9,99.94,99.895,99.92,3589900000.0
2008-04-16 02:05:00,99.92,99.94,99.88,99.94,3553100000.0
2008-04-16 02:10:00,99.94,99.97,99.92,99.96,2325100000.0
2008-04-16 02:15:00,99.96,99.97,99.94,99.94,3040700000.0
2008-04-16 02:20:00,99.94,100.015,99.93,99.99,2952400000.0
2008-04-16 02:25:00,99.99,100.04,99.98,99.99,2280900000.0
2008-04-16 02:30:00,99.99,100.03,99.99,100.0,3177400000.0
2008-04-16 02:35:00,100.0,100.02,99.98,100.02,2912700000.0
2008-04-16 02:40:00,100.02,100.07,100.02,100.05,1873000000.0
2008-04-16 02:45:00,100.05,100.07,100.02,100.02,3278000000.0
2008-04-16 02:50:00,100.02,100.07,100.02,100.05,2820400000.0
2008-04-16 02:55:00,100.05,100.08,100.035,100.045,1745000000.0
2008-04-16 03:00:00,100.045,100.07,100.015,100.03,2109800000.0
2008-04-16 03:05:00,100.03,100.04,100.01,100.04,2699700000.0
2008-04-16 03:10:00,100.04,100.05,100.015,100.03,3191800000.0
2008-04-16 03:15:00,100.03,100.075,100.03,100.055,2503800000.0
2008-04-16 03:20:00,100.055,100.065,100.04,100.05,2472700000.0
2008-04-16 03:25:00,100.05,100.095,100.04,100.08,1704400000.0
2008-04-16 03:30:00,100.08,100.095,100.06,100.09,1670100000.0
2008-04-16 03:35:00,100.09,100.09,100.03,100.045,1729200000.0
2008-04-16 03:40:00,100.045,100.045,100.02,100.035,1847200000.0
2008-04-16 03:45:00,100.035,100.07,100.035,100.04,1466900000.0
2008-04-16 03:50:00,100.04,100.04,99.99,100.02,2046000000.0
2008-04-16 03:55:00,100.02,100.04,100.0,100.02,3224500000.0
2008-04-16 04:00:00,100.02,100.03,99.945,99.97,3020800000.0
2008-04-16 04:05:00,99.97,99.97,99.86,99.9,3110600000.0
2008-04-16 04:10:00,99.9,99.92,99.9,99.905,3197850000.0
2008-04-16 04:15:00,99.905,99.92,99.88,99.88,4756250000.0
2008-04-16 04:20:00,99.88,99.91,99.85,99.89,3107670433.0
2008-04-16 04:25:00,99.89,99.9,99.82,99.86,989500000.0
2008-04-16 04:30:00,99.86,99.86,99.83,99.83,751700000.0
2008-04-16 04:35:00,99.83,99.85,99.79,99.79,4019400000.0
2008-04-16 04:40:00,99.79,99.81,99.77,99.81,2438400000.0
2008-04-16 04:45:00,99.81,99.81,99.79,99.79,2937600000.0
2008-04-16 04:50:00,99.79,99.84,99.79,99.84,2140100000.0
2008-04-16 04:55:00,99.84,99.86,99.82,99.86,2380900000.0
2008-04-16 05:00:00,99.86,99.87,99.845,99.855,2277800000.0
2008-04-16 05:05:00,99.855,99.905,99.855,99.905,2612400000.0
2008-04-16 05:10:00,99.905,99.915,99.89,99.91,3387800000.0
2008-04-16 05:15:00,99.91,99.94,99.895,99.905,1495500000.0
2008-04-16 05:20:00,99.905,99.905,99.855,99.87,3358500000.0
2008-04-16 05:25:00,99.87,99.88,99.87,99.88,1511900000.0
2008-04-16 05:30:00,99.88,99.93,99.88,99.91,1844300000.0
2008-04-16 05:35:00,99.91,99.91,99.845,99.85,1637800000.0
2008-04-16 05:40:00,99.85,99.88,99.835,99.835,3433700000.0
2008-04-16 05:45:00,99.835,99.84,99.8,99.82,2906900000.0
2008-04-16 05:50:00,99.82,99.82,99.805,99.81,1383600000.0
2008-04-16 05:55:00,99.81,99.84,99.81,99.84,2557200000.0
2008-04-16 06:00:00,99.84,99.84,99.8,99.81,3252400000.0
2008-04-16 06:05:00,99.81,99.82,99.79,99.8,2420300000.0
2008-04-16 06:10:00,99.8,99.83,99.8,99.815,2240000000.0
2008-04-16 06:15:00,99.815,99.82,99.8,99.8,5055800000.0
2008-04-16 06:20:00,99.8,99.81,99.79,99.8,3555700000.0
2008-04-16 06:25:00,99.8,99.87,99.8,99.86,1451900000.0
2008-04-16 06:30:00,99.86,99.87,99.86,99.86,525900000.0
2008-04-16 06:35:00,99.86,99.86,99.79,99.8,424200000.0
2008-04-16 06:40:00,99.8,99.82,99.79,99.8,405300000.0
2008-04-16 06:45:00,99.8,99.83,99.79,99.81,526300000.0
2008-04-16 06:50:00,99.81,99.82,99.79,99.79,712900000.0
2008-04-16 06:55:00,99.79,99.84,99.79,99.81,415800000.0
2008-04-16 07:00:00,99.81,99.84,99.81,99.83,404900000.0
2008-04-16 07:05:00,99.83,99.92,99.83,99.87,397200000.0
2008-04-16 07:10:00,99.87,99.9,99.87,99.88,745800000.0
2008-04-16 07:15:00,99.88,99.89,99.86,99.88,1807300000.0
2008-04-16 07:20:00,99.88,99.88,99.83,99.84,530100000.0
2008-04-16 07:25:00,99.84,99.85,99.81,99.85,1819100000.0
2008-04-16 07:30:00,99.85,99.87,99.84,99.86,1512300000.0
2008-04-16 07:35:00,99.86,99.89,99.83,99.85,542400000.0
2008-04-16 07:40:00,99.85,99.89,99.81,99.845,549600000.0
2008-04-16 07:45:00,99.845,99.87,99.835,99.865,604400000.0
2008-04-16 07:50:00,99.865,99.91,99.83,99.88,1445100000.0
2008-04-16 07:55:00,99.88,99.89,99.835,99.89,779700000.0
2008-04-16 08:00:00,99.89,100.14,99.86,100.06,1661800000.0
2008-04-16 08:05:00,100.06,100.07,99.97,99.99,2323700000.0
2008-04-16 08:10:00,99.99,100.05,99.88,99.92,1107800000.0
2008-04-16 08:15:00,99.935,100.12,99.9,100.11,1003500000.0
2008-04-16 08:20:00,100.11,100.55,100.1,100.495,1398700000.0
2008-04-16 08:25:00,100.495,100.72,100.47,100.55,1973400000.0
2008-04-16 08:30:00,100.555,100.565,100.39,100.445,852000000.0
2008-04-16 08:35:00,100.445,100.615,100.41,100.5,1167200000.0
2008-04-16 08:40:00,100.5,100.62,100.45,100.56,2171600000.0
2008-04-16 08:45:00,100.56,100.575,100.46,100.525,1709100000.0
2008-04-16 08:50:00,100.52,100.525,100.42,100.49,1270800000.0
2008-04-16 08:55:00,100.49,100.515,100.45,100.5,1441100000.0
2008-04-16 09:00:00,100.5,100.5,100.375,100.4,1348200000.0
2008-04-16 09:05:00,100.405,100.465,100.385,100.46,646200000.0
2008-04-16 09:10:00,100.46,100.7,100.415,100.525,800400000.0
2008-04-16 09:15:00,100.525,100.53,100.4,100.43,594500000.0
2008-04-16 09:20:00,100.43,100.465,100.39,100.44,909200000.0
2008-04-16 09:25:00,100.44,100.595,100.44,100.57,509300000.0
2008-04-16 09:30:00,100.57,100.58,100.38,100.475,501000000.0
2008-04-16 09:35:00,100.48,100.555,100.435,100.555,492000000.0
2008-04-16 09:40:00,100.56,100.635,100.515,100.59,481200000.0
2008-04-16 09:45:00,100.59,100.59,100.445,100.445,477400000.0
2008-04-16 09:50:00,100.445,100.45,100.37,100.38,531200000.0
2008-04-16 09:55:00,100.38,100.385,100.275,100.275,495600000.0
2008-04-16 10:00:00,100.27,100.37,100.255,100.345,482500000.0
2008-04-16 10:05:00,100.345,100.37,100.315,100.34,486100000.0
2008-04-16 10:10:00,100.34,100.355,100.265,100.31,486500000.0
2008-04-16 10:15:00,100.31,100.4,100.295,100.39,487900000.0
2008-04-16 10:20:00,100.37,100.37,100.3,100.345,520600000.0
2008-04-16 10:25:00,100.345,100.395,100.34,100.365,493000000.0
2008-04-16 10:30:00,100.365,100.44,100.35,100.385,505800000.0
2008-04-16 10:35:00,100.39,100.455,100.375,100.425,539800000.0
2008-04-16 10:40:00,100.425,100.47,100.42,100.44,650900000.0
2008-04-16 10:45:00,100.44,100.49,100.43,100.455,861100000.0
2008-04-16 10:50:00,100.455,100.47,100.35,100.36,513900000.0
2008-04-16 10:55:00,100.36,100.43,100.335,100.35,732500000.0
2008-04-16 11:00:00,100.345,100.385,100.135,100.235,614700000.0
2008-04-16 11:05:00,100.24,100.315,100.19,100.25,472900000.0
2008-04-16 11:10:00,100.25,100.305,100.175,100.295,492800000.0
2008-04-16 11:15:00,100.295,100.295,100.205,100.26,502500000.0
2008-04-16 11:20:00,100.26,100.3,100.19,100.265,510600000.0
2008-04-16 11:25:00,100.265,100.29,100.17,100.23,474900000.0
2008-04-16 11:30:00,100.23,100.295,100.175,100.185,487200000.0
2008-04-16 11:35:00,100.2,100.285,100.045,100.07,466500000.0
2008-04-16 11:40:00,100.07,100.17,99.995,100.06,488200000.0
2008-04-16 11:45:00,100.06,100.355,100.05,100.27,470200000.0
2008-04-16 11:50:00,100.27,100.28,100.13,100.185,481400000.0
2008-04-16 11:55:00,100.185,100.3,100.13,100.26,439900000.0
2008-04-16 12:00:00,100.26,100.305,100.14,100.15,494500000.0
2008-04-16 12:05:00,100.14,100.275,100.105,100.155,474400000.0
2008-04-16 12:10:00,100.155,100.18,99.865,99.88,491600000.0
2008-04-16 12:15:00,99.88,100.1,99.86,100.08,508900000.0
2008-04-16 12:20:00,100.08,100.105,100.005,100.08,474700000.0
2008-04-16 12:25:00,100.08,100.145,100.015,100.14,508800000.0
2008-04-16 12:30:00,100.14,100.24,100.095,100.19,497600000.0
2008-04-16 12:35:00,100.19,100.195,100.07,100.075,484700000.0
2008-04-16 12:40:00,100.075,100.165,100.07,100.165,504900000.0
2008-04-16 12:45:00,100.165,100.21,100.12,100.16,476500000.0
2008-04-16 12:50:00,100.16,100.17,100.12,100.145,417900000.0
2008-04-16 12:55:00,100.145,100.23,100.09,100.19,417100000.0
2008-04-16 13:00:00,100.19,100.515,100.19,100.475,575600000.0
2008-04-16 13:05:00,100.485,100.49,100.37,100.41,543600000.0
2008-04-16 13:10:00,100.41,100.45,100.37,100.38,529200000.0
2008-04-16 13:15:00,100.38,100.45,100.37,100.44,891300000.0
2008-04-16 13:20:00,100.44,100.6,100.405,100.565,439900000.0
2008-04-16 13:25:00,100.565,100.655,100.53,100.545,495900000.0
2008-04-16 13:30:00,100.545,100.63,100.51,100.53,549700000.0
2008-04-16 13:35:00,100.53,100.545,100.46,100.51,545300000.0
2008-04-16 13:40:00,100.51,100.535,100.48,100.53,516200000.0
2008-04-16 13:45:00,100.53,100.55,100.485,100.495,519100000.0
2008-04-16 13:50:00,100.495,100.54,100.47,100.47,476900000.0
2008-04-16 13:55:00,100.47,100.48,100.365,100.37,517400000.0
2008-04-16 14:00:00,100.37,100.46,100.36,100.39,578000000.0
2008-04-16 14:05:00,100.39,100.465,100.38,100.41,516100000.0
2008-04-16 14:10:00,100.41,100.44,100.36,100.42,477200000.0
2008-04-16 14:15:00,100.42,100.44,100.26,100.285,469300000.0
2008-04-16 14:20:00,100.285,100.31,100.24,100.275,455100000.0
2008-04-16 14:25:00,100.29,100.34,100.26,100.27,605700000.0
2008-04-16 14:30:00,100.27,100.395,100.18,100.32,435300000.0
2008-04-16 14:35:00,100.32,100.395,100.25,100.26,447700000.0
2008-04-16 14:40:00,100.26,100.35,100.225,100.34,460100000.0
2008-04-16 14:45:00,100.34,100.41,100.3,100.365,479300000.0
2008-04-16 14:50:00,100.365,100.62,100.34,100.585,472500000.0
2008-04-16 14:55:00,100.585,100.815,100.57,100.7,505600000.0
2008-04-16 15:00:00,100.7,100.84,100.7,100.79,525500000.0
2008-04-16 15:05:00,100.79,100.85,100.73,100.77,502700000.0
2008-04-16 15:10:00,100.77,100.875,100.76,100.79,525600000.0
2008-04-16 15:15:00,100.79,100.945,100.79,100.885,495700000.0
2008-04-16 15:20:00,100.885,100.915,100.86,100.885,560800000.0
2008-04-16 15:25:00,100.885,100.92,100.83,100.83,719100000.0
2008-04-16 15:30:00,100.835,100.88,100.795,100.83,590200000.0
2008-04-16 15:35:00,100.835,100.865,100.79,100.79,508500000.0
2008-04-16 15:40:00,100.79,100.81,100.75,100.79,498900000.0
2008-04-16 15:45:00,100.79,100.835,100.765,100.815,502300000.0
2008-04-16 15:50:00,100.815,100.815,100.67,100.68,511600000.0
2008-04-16 15:55:00,100.68,100.77,100.675,100.7,455000000.0
2008-04-16 16:00:00,100.7,100.74,100.63,100.67,413500000.0
2008-04-16 16:05:00,100.67,100.85,100.67,100.82,391900000.0
2008-04-16 16:10:00,100.82,100.87,100.74,100.77,399900000.0
2008-04-16 16:15:00,100.77,100.89,100.76,100.84,459700000.0
2008-04-16 16:20:00,100.84,100.93,100.81,100.87,517600000.0
2008-04-16 16:25:00,100.87,100.9,100.82,100.82,481400000.0
2008-04-16 16:30:00,100.82,100.9,100.81,100.88,468100000.0
2008-04-16 16:35:00,100.88,100.92,100.81,100.81,492400000.0
2008-04-16 16:40:00,100.82,100.92,100.78,100.89,432700000.0
2008-04-16 16:45:00,100.89,101.03,100.86,101.02,461200000.0
2008-04-16 16:50:00,101.02,101.03,100.93,100.93,415600000.0
2008-04-16 16:55:00,100.93,100.98,100.91,100.95,464500000.0
2008-04-16 17:00:00,100.95,101.03,100.835,101.03,670300000.0
2008-04-16 17:05:00,101.03,101.05,100.93,100.93,462700000.0
2008-04-16 17:10:00,100.93,101.05,100.9,101.03,538700000.0
2008-04-16 17:15:00,101.03,101.17,101.02,101.12,481800000.0
2008-04-16 17:20:00,101.12,101.235,101.09,101.15,527400000.0
2008-04-16 17:25:00,101.15,101.195,101.12,101.155,620500000.0
2008-04-16 17:30:00,101.155,101.225,101.12,101.125,580100000.0
2008-04-16 17:35:00,101.125,101.19,101.09,101.09,559700000.0
2008-04-16 17:40:00,101.09,101.155,101.08,101.09,677400000.0
2008-04-16 17:45:00,101.09,101.09,101.04,101.08,580200000.0
2008-04-16 17:50:00,101.08,101.085,100.98,101.05,530400000.0
2008-04-16 17:55:00,101.05,101.195,101.015,101.165,592700000.0
2008-04-16 18:00:00,101.165,101.24,101.085,101.205,560800000.0
2008-04-16 18:05:00,101.205,101.245,101.16,101.165,539000000.0
2008-04-16 18:10:00,101.16,101.225,101.145,101.185,626600000.0
2008-04-16 18:15:00,101.185,101.245,101.165,101.235,612000000.0
2008-04-16 18:20:00,101.235,101.345,101.225,101.315,682700000.0
2008-04-16 18:25:00,101.315,101.365,101.285,101.335,576100000.0
2008-04-16 18:30:00,101.335,101.425,101.325,101.355,654800000.0
2008-04-16 18:35:00,101.355,101.355,101.305,101.325,597900000.0
2008-04-16 18:40:00,101.325,101.36,101.255,101.265,635700000.0
2008-04-16 18:45:00,101.265,101.405,101.265,101.38,571400000.0
2008-04-16 18:50:00,101.38,101.4,101.335,101.385,627300000.0
2008-04-16 18:55:00,101.385,101.445,101.345,101.355,715500000.0
2008-04-16 19:00:00,101.355,101.48,101.345,101.45,550700000.0
2008-04-16 19:05:00,101.455,101.535,101.425,101.455,558100000.0
2008-04-16 19:10:00,101.455,101.535,101.45,101.46,601600000.0
2008-04-16 19:15:00,101.465,101.505,101.415,101.455,584900000.0
2008-04-16 19:20:00,101.455,101.47,101.345,101.355,619900000.0
2008-04-16 19:25:00,101.365,101.49,101.36,101.44,604300000.0
2008-04-16 19:30:00,101.45,101.515,101.445,101.455,588600000.0
2008-04-16 19:35:00,101.455,101.465,101.37,101.385,558700000.0
2008-04-16 19:40:00,101.385,101.44,101.375,101.44,579700000.0
2008-04-16 19:45:00,101.44,101.5,101.425,101.455,589100000.0
2008-04-16 19:50:00,101.455,101.485,101.435,101.48,583100000.0
2008-04-16 19:55:00,101.48,101.505,101.445,101.46,776100000.0
2008-04-16 20:00:00,101.46,101.47,101.315,101.42,526500000.0
2008-04-16 20:05:00,101.42,101.52,101.415,101.515,617100000.0
2008-04-16 20:10:00,101.515,101.52,101.445,101.445,579700000.0
2008-04-16 20:15:00,101.445,101.58,101.44,101.54,575700000.0
2008-04-16 20:20:00,101.54,101.62,101.515,101.515,557700000.0
2008-04-16 20:25:00,101.515,101.565,101.495,101.51,575200000.0
2008-04-16 20:30:00,101.51,101.585,101.505,101.575,502100000.0
2008-04-16 20:35:00,101.575,101.605,101.565,101.605,485700000.0
2008-04-16 20:40:00,101.605,101.635,101.565,101.575,532100000.0
2008-04-16 20:45:00,101.575,101.59,101.52,101.555,461700000.0
2008-04-16 20:50:00,101.555,101.605,101.545,101.585,503000000.0
2008-04-16 20:55:00,101.585,101.615,101.545,101.545,485300000.0
2008-04-16 21:00:00,101.545,101.565,101.495,101.525,534500000.0
2008-04-16 21:05:00,101.525,101.585,101.525,101.575,559600000.0
2008-04-16 21:10:00,101.575,101.625,101.555,101.605,560200000.0
2008-04-16 21:15:00,101.605,101.655,101.54,101.565,685400000.0
2008-04-16 21:20:00,101.565,101.585,101.56,101.565,487800000.0
2008-04-16 21:25:00,101.565,101.585,101.54,101.565,462500000.0
2008-04-16 21:30:00,101.565,101.565,101.475,101.495,698500000.0
2008-04-16 21:35:00,101.495,101.535,101.495,101.505,560300000.0
2008-04-16 21:40:00,101.505,101.51,101.445,101.485,529500000.0
2008-04-16 21:45:00,101.485,101.525,101.485,101.505,444900000.0
2008-04-16 21:50:00,101.505,101.535,101.495,101.525,483000000.0
2008-04-16 21:55:00,101.525,101.535,101.485,101.485,426400000.0
2008-04-16 22:00:00,101.485,101.535,101.48,101.535,430200000.0
2008-04-16 22:05:00,101.535,101.605,101.515,101.595,466800000.0
2008-04-16 22:10:00,101.595,101.645,101.575,101.625,565900000.0
2008-04-16 22:15:00,101.625,101.685,101.615,101.685,495200000.0
2008-04-16 22:20:00,101.685,101.735,101.665,101.725,578300000.0
2008-04-16 22:25:00,101.725,101.79,101.725,101.79,668800000.0
2008-04-16 22:30:00,101.79,101.825,101.79,101.795,546000000.0
2008-04-16 22:35:00,101.795,101.825,101.765,101.785,430100000.0
2008-04-16 22:40:00,101.785,101.82,101.785,101.82,898200000.0
2008-04-16 22:45:00,101.82,101.82,101.79,101.8,554100000.0
2008-04-16 22:50:00,101.8,101.8,101.75,101.77,740200000.0
2008-04-16 22:55:00,101.77,101.77,101.76,101.76,539500000.0
2008-04-16 23:00:00,101.76,101.76,101.64,101.665,8513800000.0
2008-04-16 23:05:00,101.665,101.68,101.64,101.675,1159600000.0
2008-04-16 23:10:00,101.675,101.725,101.67,101.71,4024300000.0
2008-04-16 23:15:00,101.71,101.725,101.7,101.7,4026700000.0
2008-04-16 23:20:00,101.7,101.7,101.665,101.67,388200000.0
2008-04-16 23:25:00,101.67,101.72,101.67,101.71,3057600000.0
2008-04-16 23:30:00,101.72,101.74,101.69,101.715,3048600000.0
2008-04-16 23:35:00,101.715,101.74,101.71,101.73,2782200000.0
2008-04-16 23:40:00,101.74,101.74,101.655,101.665,2468800000.0
2008-04-16 23:45:00,101.665,101.685,101.65,101.65,6231800000.0
2008-04-16 23:50:00,101.65,101.665,101.645,101.655,270600000.0
2008-04-16 23:55:00,101.655,101.69,101.65,101.66,2959200000.0
2008-04-17 00:00:00,101.66,101.7,101.64,101.69,2309600000.0
2008-04-17 00:05:00,101.69,101.715,101.68,101.71,1887200000.0
2008-04-17 00:10:00,101.71,101.71,101.675,101.68,2151200000.0
2008-04-17 00:15:00,101.68,101.685,101.645,101.66,2928800000.0
2008-04-17 00:20:00,101.66,101.675,101.64,101.665,2155200000.0
2008-04-17 00:25:00,101.665,101.71,101.655,101.7,3961800000.0
2008-04-17 00:30:00,101.695,101.75,101.69,101.74,3244400000.0
2008-04-17 00:35:00,101.74,101.75,101.69,101.72,2809200000.0
2008-04-17 00:40:00,101.72,101.72,101.66,101.66,2616800000.0
2008-04-17 00:45:00,101.66,101.71,101.66,101.71,1236200000.0
2008-04-17 00:50:00,101.71,101.76,101.7,101.75,1517100000.0
2008-04-17 00:55:00,101.75,101.78,101.74,101.745,763200000.0
2008-04-17 01:00:00,101.745,101.785,101.745,101.76,954300000.0
2008-04-17 01:05:00,101.76,101.795,101.76,101.77,1267200000.0
2008-04-17 01:10:00,101.77,101.77,101.73,101.745,1204400000.0
2008-04-17 01:15:00,101.745,101.76,101.68,101.725,2464800000.0
2008-04-17 01:20:00,101.725,101.76,101.68,101.76,1475100000.0
2008-04-17 01:25:00,101.76,101.76,101.685,101.705,1444600000.0
2008-04-17 01:30:00,101.705,101.73,101.67,101.72,1755200000.0
2008-04-17 01:35:00,101.72,101.73,101.67,101.67,1622900000.0
2008-04-17 01:40:00,101.67,101.685,101.62,101.63,1785300000.0
2008-04-17 01:45:00,101.63,101.65,101.62,101.64,1985800000.0
2008-04-17 01:50:00,101.63,101.67,101.63,101.64,2801200000.0
2008-04-17 01:55:00,101.64,101.69,101.625,101.69,2464900000.0
2008-04-17 02:00:00,101.69,101.73,101.69,101.71,1843100000.0
2008-04-17 02:05:00,101.71,101.83,101.695,101.8,2891600000.0
2008-04-17 02:10:00,101.8,101.81,101.76,101.78,1673300000.0
2008-04-17 02:15:00,101.78,101.78,101.76,101.765,1826700000.0
2008-04-17 02:20:00,101.765,101.77,101.735,101.75,2175800000.0
2008-04-17 02:25:00,101.75,101.755,101.7,101.715,2099700000.0
2008-04-17 02:30:00,101.715,101.74,101.69,101.69,2661900000.0
2008-04-17 02:35:00,101.69,101.77,101.69,101.75,2433200000.0
2008-04-17 02:40:00,101.75,101.77,101.73,101.74,2138100000.0
2008-04-17 02:45:00,101.74,101.75,101.69,101.7,2936700000.0
2008-04-17 02:50:00,101.7,101.71,101.65,101.68,2593400000.0
2008-04-17 02:55:00,101.68,101.745,101.66,101.735,2466900000.0
2008-04-17 03:00:00,101.735,101.79,101.715,101.73,2068500000.0
2008-04-17 03:05:00,101.73,101.75,101.67,101.69,2606100000.0
2008-04-17 03:10:00,101.69,101.7,101.68,101.69,2892700000.0
2008-04-17 03:15:00,101.69,101.755,101.69,101.71,3389300000.0
2008-04-17 03:20:00,101.7,101.73,101.66,101.67,3590100000.0
2008-04-17 03:25:00,101.67,101.67,101.645,101.66,1585700000.0
2008-04-17 03:30:00,101.66,101.68,101.66,101.68,535600000.0
2008-04-17 03:35:00,101.68,101.69,101.65,101.66,646400000.0
2008-04-17 03:40:00,101.66,101.69,101.66,101.685,579600000.0
2008-04-17 03:45:00,101.685,101.72,101.685,101.695,509600000.0
2008-04-17 03:50:00,101.695,101.72,101.695,101.7,569600000.0
2008-04-17 03:55:00,101.7,101.72,101.7,101.72,681700000.0
2008-04-17 04:00:00,101.72,101.73,101.7,101.72,486300000.0
2008-04-17 04:05:00,101.72,101.73,101.675,101.675,504500000.0
2008-04-17 04:10:00,101.675,101.685,101.66,101.67,539400000.0
2008-04-17 04:15:00,101.67,101.7,101.67,101.68,414200000.0
2008-04-17 04:20:00,101.68,101.685,101.68,101.68,285200000.0
2008-04-17 04:25:00,101.68,101.7,101.67,101.7,663000000.0
2008-04-17 04:30:00,101.7,101.72,101.695,101.7,344400000.0
2008-04-17 04:35:00,101.7,101.725,101.685,101.715,450800000.0
2008-04-17 04:40:00,101.715,101.715,101.665,101.67,302000000.0
2008-04-17 04:45:00,101.67,101.705,101.645,101.695,541300000.0
2008-04-17 04:50:00,101.695,101.71,101.69,101.7,609000000.0
2008-04-17 04:55:00,101.7,101.705,101.695,101.705,306400000.0
2008-04-17 05:00:00,101.705,101.705,101.675,101.68,1012400000.0
2008-04-17 05:05:00,101.68,101.73,101.68,101.685,1020100000.0
2008-04-17 05:10:00,101.685,101.72,101.67,101.72,545800000.0
2008-04-17 05:15:00,101.72,101.73,101.695,101.72,525000000.0
2008-04-17 05:20:00,101.72,101.73,101.7,101.7,730600000.0
2008-04-17 05:25:00,101.7,101.72,101.64,101.64,1306600000.0
2008-04-17 05:30:00,101.64,101.67,101.6,101.6,2619200000.0
2008-04-17 05:35:00,101.6,101.64,101.585,101.63,3213800000.0
2008-04-17 05:40:00,101.63,101.65,101.63,101.645,768700000.0
2008-04-17 05:45:00,101.645,101.675,101.645,101.66,344300000.0
2008-04-17 05:50:00,101.66,101.7,101.63,101.645,279700000.0
2008-04-17 05:55:00,101.645,101.665,101.63,101.64,368400000.0
2008-04-17 06:00:00,101.64,101.645,101.58,101.6,1043300000.0
2008-04-17 06:05:00,101.6,101.63,101.56,101.63,1889300000.0
2008-04-17 06:10:00,101.63,101.67,101.59,101.6,1835100000.0
2008-04-17 06:15:00,101.6,101.66,101.6,101.63,2894400000.0
2008-04-17 06:20:00,101.63,101.66,101.595,101.61,2778200000.0
2008-04-17 06:25:00,101.61,101.67,101.61,101.67,934300000.0
2008-04-17 06:30:00,101.68,101.84,101.67,101.77,1792700000.0
2008-04-17 06:35:00,101.775,101.82,101.695,101.7,1281400000.0
2008-04-17 06:40:00,101.7,101.72,101.69,101.69,1024400000.0
2008-04-17 06:45:00,101.69,101.73,101.66,101.68,1209700000.0
2008-04-17 06:50:00,101.68,101.72,101.67,101.68,870800000.0
2008-04-17 06:55:00,101.68,101.69,101.67,101.69,414600000.0
2008-04-17 07:00:00,101.69,101.73,101.69,101.705,458900000.0
2008-04-17 07:05:00,101.705,101.79,101.705,101.785,1497200000.0
2008-04-17 07:10:00,101.785,101.82,101.72,101.74,1641000000.0
2008-04-17 07:15:00,101.74,101.8,101.725,101.795,1115200000.0
2008-04-17 07:20:00,101.795,101.795,101.75,101.77,648400000.0
2008-04-17 07:25:00,101.77,101.92,101.77,101.895,253800000.0
2008-04-17 07:30:00,101.895,101.92,101.85,101.9,348400000.0
2008-04-17 07:35:00,101.9,101.93,101.83,101.875,451300000.0
2008-04-17 07:40:00,101.875,101.92,101.845,101.85,332900000.0
2008-04-17 07:45:00,101.85,101.87,101.805,101.855,358700000.0
2008-04-17 07:50:00,101.855,101.925,101.85,101.9,318300000.0
2008-04-17 07:55:00,101.9,101.985,101.9,101.975,219500000.0
2008-04-17 08:00:00,101.97,101.98,101.815,101.815,329400000.0
2008-04-17 08:05:00,101.81,101.935,101.805,101.92,337300000.0
2008-04-17 08:10:00,101.92,101.94,101.86,101.91,273300000.0
2008-04-17 08:15:00,101.91,101.975,101.89,101.92,271500000.0
2008-04-17 08:20:00,101.92,101.95,101.87,101.935,479500000.0
2008-04-17 08:25:00,101.935,101.96,101.895,101.91,917900000.0
2008-04-17 08:30:00,101.91,101.925,101.85,101.86,884300000.0
2008-04-17 08:35:00,101.86,101.89,101.81,101.81,719600000.0
2008-04-17 08:40:00,101.81,101.885,101.81,101.88,749800000.0
2008-04-17 08:45:00,101.88,101.95,101.835,101.905,813700000.0
2008-04-17 08:50:00,101.905,101.905,101.74,101.81,1117600000.0
2008-04-17 08:55:00,101.81,101.85,101.78,101.795,710100000.0
2008-04-17 09:00:00,101.795,101.835,101.78,101.835,310800000.0
2008-04-17 09:05:00,101.835,101.86,101.76,101.76,253500000.0
2008-04-17 09:10:00,101.76,101.95,101.75,101.93,317800000.0
2008-04-17 09:15:00,101.93,101.955,101.9,101.92,265200000.0
2008-04-17 09:20:00,101.92,101.94,101.82,101.855,241500000.0
2008-04-17 09:25:00,101.86,101.86,101.735,101.78,288500000.0
2008-04-17 09:30:00,101.78,101.855,101.765,101.825,209900000.0
2008-04-17 09:35:00,101.825,101.855,101.755,101.805,180700000.0
2008-04-17 09:40:00,101.815,101.87,101.665,101.67,294900000.0
2008-04-17 09:45:00,101.67,101.785,101.625,101.765,325400000.0
2008-04-17 09:50:00,101.765,101.765,101.645,101.73,337500000.0
2008-04-17 09:55:00,101.73,101.8,101.645,101.745,302100000.0
2008-04-17 10:00:00,101.745,101.85,101.715,101.84,348800000.0
2008-04-17 10:05:00,101.84,101.885,101.79,101.83,293200000.0
2008-04-17 10:10:00,101.83,101.87,101.8,101.82,266500000.0
2008-04-17 10:15:00,101.82,101.83,101.74,101.76,213200000.0
2008-04-17 10:20:00,101.765,101.775,101.65,101.7,249800000.0
2008-04-17 10:25:00,101.705,101.745,101.65,101.695,314300000.0
2008-04-17 10:30:00,101.695,101.71,101.64,101.665,225300000.0
2008-04-17 10:35:00,101.665,101.695,101.64,101.685,169400000.0
2008-04-17 10:40:00,101.68,101.685,101.52,101.54,223700000.0
2008-04-17 10:45:00,101.55,101.575,101.525,101.555,185200000.0
2008-04-17 10:50:00,101.555,101.615,101.535,101.605,256000000.0
2008-04-17 10:55:00,101.6,101.805,101.59,101.75,249300000.0
2008-04-17 11:00:00,101.75,101.765,101.65,101.68,232800000.0
2008-04-17 11:05:00,101.68,101.715,101.66,101.71,159800000.0
2008-04-17 11:10:00,101.71,101.82,101.65,101.78,255500000.0
2008-04-17 11:15:00,101.785,101.86,101.735,101.815,350800000.0
2008-04-17 11:20:00,101.815,101.835,101.73,101.76,279000000.0
2008-04-17 11:25:00,101.76,101.78,101.71,101.73,249400000.0
2008-04-17 11:30:00,101.73,101.815,101.72,101.79,250100000.0
2008-04-17 11:35:00,101.79,101.855,101.775,101.85,236800000.0
2008-04-17 11:40:00,101.855,101.98,101.8,101.93,327500000.0
2008-04-17 11:45:00,101.93,101.93,101.775,101.85,362300000.0
2008-04-17 11:50:00,101.85,101.88,101.815,101.87,251700000.0
2008-04-17 11:55:00,101.87,101.9,101.81,101.81,234200000.0
2008-04-17 12:00:00,101.81,101.82,101.65,101.665,297700000.0
2008-04-17 12:05:00,101.665,101.72,101.62,101.71,261100000.0
2008-04-17 12:10:00,101.71,101.75,101.62,101.675,337500000.0
2008-04-17 12:15:00,101.68,101.755,101.645,101.745,470600000.0
2008-04-17 12:20:00,101.75,102.01,101.75,101.975,440100000.0
2008-04-17 12:25:00,101.975,102.07,101.97,102.01,478600000.0
2008-04-17 12:30:00,102.02,102.025,101.885,101.93,462200000.0
2008-04-17 12:35:00,101.93,102.025,101.895,101.97,471800000.0
2008-04-17 12:40:00,101.97,102.02,101.87,101.92,465500000.0
2008-04-17 12:45:00,101.92,102.095,101.92,102.04,396400000.0
2008-04-17 12:50:00,102.035,102.05,101.95,101.98,349700000.0
2008-04-17 12:55:00,101.98,102.17,101.925,101.995,421800000.0
2008-04-17 13:00:00,101.86,102.085,101.7,102.055,573900000.0
2008-04-17 13:05:00,102.055,102.2,102.04,102.18,389500000.0
2008-04-17 13:10:00,102.175,102.33,102.145,102.295,357400000.0
2008-04-17 13:15:00,102.295,102.44,102.265,102.345,557100000.0
2008-04-17 13:20:00,102.36,102.39,102.23,102.265,445600000.0
2008-04-17 13:25:00,102.265,102.31,102.21,102.31,354800000.0
2008-04-17 13:30:00,102.31,102.375,102.27,102.33,425800000.0
2008-04-17 13:35:00,102.33,102.365,102.25,102.32,365100000.0
2008-04-17 13:40:00,102.32,102.4,102.3,102.35,396000000.0
2008-04-17 13:45:00,102.35,102.52,102.34,102.445,592200000.0
2008-04-17 13:50:00,102.445,102.57,102.43,102.55,478900000.0
2008-04-17 13:55:00,102.55,102.58,102.43,102.515,480700000.0
2008-04-17 14:00:00,102.515,102.525,102.4,102.425,531600000.0
2008-04-17 14:05:00,102.425,102.475,102.28,102.31,513600000.0
2008-04-17 14:10:00,102.31,102.4,102.3,102.365,361200000.0
2008-04-17 14:15:00,102.365,102.37,102.21,102.23,418400000.0
2008-04-17 14:20:00,102.235,102.27,102.05,102.05,543700000.0
2008-04-17 14:25:00,102.055,102.085,101.94,102.04,517000000.0
2008-04-17 14:30:00,102.04,102.2,102.04,102.13,350700000.0
2008-04-17 14:35:00,102.13,102.135,101.96,101.98,302300000.0
2008-04-17 14:40:00,101.98,102.01,101.91,101.945,320500000.0
2008-04-17 14:45:00,101.945,102.0,101.91,101.91,346800000.0
2008-04-17 14:50:00,101.91,101.925,101.69,101.715,384600000.0
2008-04-17 14:55:00,101.71,101.815,101.635,101.73,383000000.0
2008-04-17 15:00:00,101.73,101.76,101.47,101.565,254620000.0
2008-04-17 15:05:00,101.565,101.64,101.485,101.63,184000000.0
2008-04-17 15:10:00,101.63,101.63,101.47,101.475,67620000.0
2008-04-17 15:15:00,101.475,101.61,101.47,101.54,108240000.0
2008-04-17 15:20:00,101.54,101.585,101.51,101.51,114640000.0
2008-04-17 15:25:00,101.51,101.52,101.45,101.465,117280000.0
2008-04-17 15:30:00,101.465,101.51,101.45,101.475,293080000.0
2008-04-17 15:35:00,101.475,101.545,101.385,101.435,179680000.0
2008-04-17 15:40:00,101.435,101.565,101.39,101.55,126800000.0
2008-04-17 15:45:00,101.55,101.57,101.46,101.46,146960000.0
2008-04-17 15:50:00,101.46,101.49,101.34,101.35,170160000.0
2008-04-17 15:55:00,101.35,101.405,101.285,101.37,285820000.0
2008-04-17 16:00:00,101.37,101.37,100.83,100.915,207100000.0
2008-04-17 16:05:00,100.915,101.08,100.88,101.055,224700000.0
2008-04-17 16:10:00,101.055,101.27,101.005,101.27,201740000.0
2008-04-17 16:15:00,101.27,101.37,101.17,101.27,174640000.0
2008-04-17 16:20:00,101.27,101.405,101.255,101.26,120160000.0
2008-04-17 16:25:00,101.26,101.26,101.15,101.185,120620000.0
2008-04-17 16:30:00,101.185,101.185,101.105,101.14,80900000.0
2008-04-17 16:35:00,101.14,101.32,101.135,101.26,169620000.0
2008-04-17 16:40:00,101.255,101.3,101.145,101.155,112680000.0
2008-04-17 16:45:00,101.16,101.245,101.145,101.235,166380000.0
2008-04-17 16:50:00,101.235,101.26,101.125,101.135,107300000.0
2008-04-17 16:55:00,101.135,101.2,101.05,101.05,134360000.0
2008-04-17 17:00:00,101.06,101.16,101.045,101.13,121420000.0
2008-04-17 17:05:00,101.125,101.15,100.97,101.0,108400000.0
2008-04-17 17:10:00,101.0,101.01,100.845,100.885,152220000.0
2008-04-17 17:15:00,100.88,101.025,100.865,101.025,94640000.0
2008-04-17 17:20:00,101.035,101.095,100.97,101.09,79240000.0
2008-04-17 17:25:00,101.09,101.205,100.98,101.02,103400000.0
2008-04-17 17:30:00,101.02,101.085,100.955,101.08,74560000.0
2008-04-17 17:35:00,101.08,101.15,101.04,101.115,128360000.0
2008-04-17 17:40:00,101.115,101.125,101.05,101.075,104880000.0
2008-04-17 17:45:00,101.075,101.105,100.98,101.01,180840000.0
2008-04-17 17:50:00,101.01,101.05,100.94,101.025,114300000.0
2008-04-17 17:55:00,101.025,101.13,100.91,101.12,111320000.0
2008-04-17 18:00:00,101.12,101.14,101.05,101.075,92880000.0
2008-04-17 18:05:00,101.07,101.105,101.06,101.1,72620000.0
2008-04-17 18:10:00,101.1,101.105,101.05,101.09,85820000.0
2008-04-17 18:15:00,101.09,101.12,101.0,101.0,124420000.0
2008-04-17 18:20:00,101.0,101.075,100.96,101.06,106200000.0
2008-04-17 18:25:00,101.06,101.105,101.015,101.03,64140000.0
2008-04-17 18:30:00,101.025,101.065,101.0,101.0,61900000.0
2008-04-17 18:35:00,101.0,101.12,100.995,101.105,83900000.0
2008-04-17 18:40:00,101.105,101.23,101.09,101.19,131580000.0
2008-04-17 18:45:00,101.19,101.2,101.05,101.07,121960000.0
2008-04-17 18:50:00,101.07,101.13,101.06,101.13,98980000.0
2008-04-17 18:55:00,101.13,101.155,101.09,101.14,177260000.0
2008-04-17 19:00:00,101.14,101.26,101.14,101.22,140680000.0
2008-04-17 19:05:00,101.22,101.445,101.215,101.405,214900000.0
2008-04-17 19:10:00,101.405,101.49,101.38,101.445,258040000.0
2008-04-17 19:15:00,101.445,101.45,101.4,101.4,210880000.0
2008-04-17 19:20:00,101.4,101.51,101.37,101.49,184280000.0
2008-04-17 19:25:00,101.495,101.53,101.465,101.515,113760000.0
2008-04-17 19:30:00,101.52,101.61,101.52,101.6,194860000.0
2008-04-17 19:35:00,101.6,101.61,101.54,101.585,157200000.0
2008-04-17 19:40:00,101.585,101.59,101.395,101.48,133480000.0
2008-04-17 19:45:00,101.475,101.54,101.43,101.5,146480000.0
2008-04-17 19:50:00,101.5,101.56,101.475,101.49,175900000.0
2008-04-17 19:55:00,101.49,101.51,101.46,101.465,57000000.0
2008-04-17 20:00:00,101.465,101.475,101.43,101.45,119940000.0
2008-04-17 20:05:00,101.45,101.46,101.4,101.4,56220000.0
2008-04-17 20:10:00,101.4,101.4,101.3,101.33,131700000.0
2008-04-17 20:15:00,101.33,101.375,101.305,101.365,102780000.0
2008-04-17 20:20:00,101.365,101.42,101.355,101.405,115700000.0
2008-04-17 20:25:00,101.405,101.47,101.38,101.395,142980000.0
2008-04-17 20:30:00,101.395,101.475,101.39,101.4,114380000.0
2008-04-17 20:35:00,101.4,101.445,101.38,101.415,163620000.0
2008-04-17 20:40:00,101.415,101.455,101.415,101.45,123660000.0
2008-04-17 20:45:00,101.45,101.5,101.425,101.47,80340000.0
2008-04-17 20:50:00,101.47,101.48,101.32,101.355,93840000.0
2008-04-17 20:55:00,101.355,101.355,101.21,101.21,132820000.0
2008-04-17 21:00:00,101.215,101.225,101.155,101.16,91820000.0
2008-04-17 21:05:00,101.16,101.26,101.115,101.145,230420000.0
2008-04-17 21:10:00,101.155,101.23,101.15,101.22,184240000.0
2008-04-17 21:15:00,101.22,101.26,101.16,101.24,147380000.0
2008-04-17 21:20:00,101.24,101.26,101.22,101.23,87620000.0
2008-04-17 21:25:00,101.23,101.23,101.16,101.16,73460000.0
2008-04-17 21:30:00,101.16,101.215,101.14,101.21,133140000.0
2008-04-17 21:35:00,101.21,101.27,101.165,101.26,151880000.0
2008-04-17 21:40:00,101.26,101.31,101.24,101.3,115900000.0
2008-04-17 21:45:00,101.3,101.33,101.27,101.305,97220000.0
2008-04-17 21:50:00,101.305,101.365,101.28,101.31,71000000.0
2008-04-17 21:55:00,101.305,101.33,101.265,101.28,57260000.0
2008-04-17 22:00:00,101.275,101.53,101.265,101.5,100840000.0
2008-04-17 22:05:00,101.505,101.51,101.46,101.47,76060000.0
2008-04-17 22:10:00,101.47,101.515,101.42,101.43,101080000.0
2008-04-17 22:15:00,101.43,101.5,101.41,101.5,64180000.0
2008-04-17 22:20:00,101.5,101.51,101.45,101.49,27920000.0
2008-04-17 22:25:00,101.49,101.57,101.46,101.57,65620000.0
2008-04-17 22:30:00,101.57,101.61,101.54,101.59,60720000.0
2008-04-17 22:35:00,101.59,101.615,101.49,101.545,90540000.0
2008-04-17 22:40:00,101.54,101.59,101.48,101.585,68700000.0
2008-04-17 22:45:00,101.58,101.58,101.495,101.515,88860000.0
2008-04-17 22:50:00,101.525,101.53,101.47,101.47,48080000.0
2008-04-17 22:55:00,101.47,101.47,101.34,101.34,173120000.0
2008-04-17 23:00:00,101.39,101.41,101.38,101.39,59500000.0
2008-04-17 23:05:00,101.39,101.44,101.39,101.435,65820000.0
2008-04-17 23:10:00,101.435,101.465,101.405,101.455,41020000.0
2008-04-17 23:15:00,101.455,101.525,101.445,101.515,18440000.0
2008-04-17 23:20:00,101.515,101.555,101.495,101.55,20780000.0
2008-04-17 23:25:00,101.55,101.55,101.435,101.47,18880000.0
2008-04-17 23:30:00,101.47,101.51,101.45,101.485,206400000.0
2008-04-17 23:35:00,101.485,101.5,101.43,101.43,408300000.0
2008-04-17 23:40:00,101.43,101.47,101.43,101.44,234700000.0
2008-04-17 23:45:00,101.44,101.44,101.4,101.4,655600000.0
2008-04-17 23:50:00,101.4,101.42,101.4,101.42,516800000.0
2008-04-17 23:55:00,101.42,101.42,101.39,101.4,58100000.0
2008-04-18 00:00:00,101.4,101.4,101.29,101.31,196400000.0
2008-04-18 00:05:00,101.31,101.37,101.3,101.37,313100000.0
2008-04-18 00:10:00,101.37,101.42,101.35,101.35,1084600000.0
2008-04-18 00:15:00,101.35,101.35,101.29,101.31,728000000.0
2008-04-18 00:20:00,101.31,101.42,101.31,101.39,975300000.0
2008-04-18 00:25:00,101.39,101.39,101.37,101.37,740700000.0
2008-04-18 00:30:00,101.37,101.37,101.34,101.34,911300000.0
2008-04-18 00:35:00,101.34,101.34,101.31,101.33,1348800000.0
2008-04-18 00:40:00,101.32,101.33,101.31,101.31,1117800000.0
2008-04-18 00:45:00,101.31,101.345,101.31,101.345,843700000.0
2008-04-18 00:50:00,101.345,101.38,101.345,101.38,1428200000.0
2008-04-18 00:55:00,101.38,101.43,101.38,101.39,1743100000.0
2008-04-18 01:00:00,101.39,101.4,101.36,101.37,1415400000.0
2008-04-18 01:05:00,101.37,101.39,101.36,101.38,172600000.0
2008-04-18 01:10:00,101.38,101.39,101.36,101.36,131500000.0
2008-04-18 01:15:00,101.36,101.36,101.3,101.35,1361700000.0
2008-04-18 01:20:00,101.35,101.38,101.34,101.37,1967600000.0
2008-04-18 01:25:00,101.37,101.37,101.3,101.35,1935700000.0
2008-04-18 01:30:00,101.35,101.37,101.35,101.35,368800000.0
2008-04-18 01:35:00,101.35,101.35,101.32,101.35,349700000.0
2008-04-18 01:40:00,101.35,101.36,101.35,101.36,360200000.0
2008-04-18 01:45:00,101.36,101.37,101.32,101.34,442400000.0
2008-04-18 01:50:00,101.34,101.34,101.32,101.32,1181400000.0
2008-04-18 01:55:00,101.32,101.33,101.27,101.28,1378300000.0
2008-04-18 02:00:00,101.28,101.37,101.28,101.36,2168000000.0
2008-04-18 02:05:00,101.36,101.49,101.33,101.48,1871600000.0
2008-04-18 02:10:00,101.48,101.56,101.44,101.445,948680000.0
2008-04-18 02:15:00,101.445,101.48,101.4,101.45,1088680000.0
2008-04-18 02:20:00,101.45,101.625,101.45,101.56,1070880000.0
2008-04-18 02:25:00,101.56,101.6,101.535,101.59,875400000.0
2008-04-18 02:30:00,101.59,101.64,101.58,101.64,679300000.0
2008-04-18 02:35:00,101.64,101.66,101.61,101.63,449680000.0
2008-04-18 02:40:00,101.63,101.67,101.62,101.65,768400000.0
2008-04-18 02:45:00,101.65,101.71,101.64,101.7,961400000.0
2008-04-18 02:50:00,101.7,101.71,101.64,101.645,1092800000.0
2008-04-18 02:55:00,101.645,101.675,101.645,101.65,851200000.0
2008-04-18 03:00:00,101.65,101.68,101.63,101.65,922500000.0
2008-04-18 03:05:00,101.65,101.7,101.62,101.69,588900000.0
2008-04-18 03:10:00,101.69,101.7,101.68,101.685,633000000.0
2008-04-18 03:15:00,101.685,101.71,101.685,101.7,254300000.0
2008-04-18 03:20:00,101.7,101.705,101.67,101.67,320000000.0
2008-04-18 03:25:00,101.67,101.68,101.635,101.64,1018800000.0
2008-04-18 03:30:00,101.64,101.66,101.615,101.65,1184300000.0
2008-04-18 03:35:00,101.65,101.665,101.62,101.63,1150800000.0
2008-04-18 03:40:00,101.62,101.63,101.57,101.58,1015200000.0
2008-04-18 03:45:00,101.58,101.62,101.565,101.57,825000000.0
2008-04-18 03:50:00,101.57,101.59,101.535,101.55,745400000.0
2008-04-18 03:55:00,101.55,101.6,101.55,101.6,573000000.0
2008-04-18 04:00:00,101.6,101.63,101.6,101.62,1044800000.0
2008-04-18 04:05:00,101.62,101.67,101.61,101.65,822400000.0
2008-04-18 04:10:00,101.65,101.67,101.635,101.66,628300000.0
2008-04-18 04:15:00,101.66,101.69,101.64,101.64,482400000.0
2008-04-18 04:20:00,101.64,101.66,101.6,101.615,685900000.0
2008-04-18 04:25:00,101.615,101.62,101.59,101.6,226600000.0
2008-04-18 04:30:00,101.6,101.62,101.58,101.59,498700000.0
2008-04-18 04:35:00,101.58,101.6,101.55,101.55,454500000.0
2008-04-18 04:40:00,101.55,101.55,101.55,101.55,113600000.0
2008-04-18 04:45:00,101.55,101.55,101.5,101.5,440600000.0
2008-04-18 04:50:00,101.5,101.525,101.5,101.51,583200000.0
2008-04-18 04:55:00,101.51,101.54,101.5,101.51,550100000.0
2008-04-18 05:00:00,101.51,101.55,101.51,101.53,470100000.0
2008-04-18 05:05:00,101.53,101.55,101.52,101.52,323100000.0
2008-04-18 05:10:00,101.52,101.58,101.52,101.58,325800000.0
2008-04-18 05:15:00,101.59,101.59,101.53,101.54,465500000.0
2008-04-18 05:20:00,101.54,101.55,101.53,101.54,185700000.0
2008-04-18 05:25:00,101.54,101.54,101.51,101.52,294300000.0
2008-04-18 05:30:00,101.52,101.55,101.51,101.52,269600000.0
2008-04-18 05:35:00,101.52,101.53,101.5,101.5,386100000.0
2008-04-18 05:40:00,101.5,101.52,101.5,101.51,203600000.0
2008-04-18 05:45:00,101.51,101.52,101.5,101.51,347300000.0
2008-04-18 05:50:00,101.51,101.52,101.45,101.45,543600000.0
2008-04-18 05:55:00,101.45,101.49,101.45,101.48,731000000.0
2008-04-18 06:00:00,101.48,101.52,101.48,101.5,544600000.0
2008-04-18 06:05:00,101.5,101.54,101.49,101.52,618800000.0
2008-04-18 06:10:00,101.515,101.52,101.45,101.45,530000000.0
2008-04-18 06:15:00,101.45,101.46,101.45,101.45,308400000.0
2008-04-18 06:20:00,101.45,101.48,101.45,101.47,426300000.0
2008-04-18 06:25:00,101.47,101.47,101.45,101.455,379600000.0
2008-04-18 06:30:00,101.455,101.46,101.415,101.415,134800000.0
2008-04-18 06:35:00,101.415,101.43,101.385,101.405,990300000.0
2008-04-18 06:40:00,101.41,101.44,101.4,101.4,377200000.0
2008-04-18 06:45:00,101.4,101.44,101.4,101.41,525800000.0
2008-04-18 06:50:00,101.41,101.475,101.41,101.46,397400000.0
2008-04-18 06:55:00,101.46,101.485,101.45,101.475,347400000.0
2008-04-18 07:00:00,101.475,101.52,101.435,101.455,555300000.0
2008-04-18 07:05:00,101.455,101.48,101.445,101.47,304600000.0
2008-04-18 07:10:00,101.47,101.515,101.47,101.49,228600000.0
2008-04-18 07:15:00,101.49,101.52,101.47,101.49,171400000.0
2008-04-18 07:20:00,101.49,101.49,101.47,101.49,269900000.0
2008-04-18 07:25:00,101.49,101.5,101.475,101.475,186400000.0
2008-04-18 07:30:00,101.475,101.475,101.42,101.45,479200000.0
2008-04-18 07:35:00,101.45,101.5,101.45,101.5,219900000.0
2008-04-18 07:40:00,101.5,101.56,101.49,101.54,111200000.0
2008-04-18 07:45:00,101.54,101.55,101.53,101.53,84000000.0
2008-04-18 07:50:00,101.53,101.55,101.51,101.53,74380000.0
2008-04-18 07:55:00,101.53,101.6,101.51,101.6,112640000.0
2008-04-18 08:00:00,101.6,101.6,101.485,101.535,136540000.0
2008-04-18 08:05:00,101.535,101.555,101.49,101.54,118020000.0
2008-04-18 08:10:00,101.535,101.555,101.48,101.485,104180000.0
2008-04-18 08:15:00,101.485,101.52,101.44,101.45,172880000.0
2008-04-18 08:20:00,101.455,101.51,101.43,101.495,215140000.0
2008-04-18 08:25:00,101.495,101.5,101.455,101.47,135380000.0
2008-04-18 08:30:00,101.47,101.475,101.42,101.425,109060000.0
2008-04-18 08:35:00,101.425,101.485,101.395,101.42,271320000.0
2008-04-18 08:40:00,101.42,101.465,101.41,101.42,149640000.0
2008-04-18 08:45:00,101.415,101.505,101.405,101.485,180600000.0
2008-04-18 08:50:00,101.485,101.545,101.465,101.48,175180000.0
2008-04-18 08:55:00,101.48,101.54,101.43,101.535,112320000.0
2008-04-18 09:00:00,101.535,101.615,101.5,101.58,127340000.0
2008-04-18 09:05:00,101.58,101.6,101.505,101.52,134700000.0
2008-04-18 09:10:00,101.52,101.585,101.505,101.57,92860000.0
2008-04-18 09:15:00,101.57,101.67,101.52,101.655,202580000.0
2008-04-18 09:20:00,101.655,101.66,101.57,101.575,70540000.0
2008-04-18 09:25:00,101.575,101.645,101.54,101.635,77120000.0
2008-04-18 09:30:00,101.635,101.66,101.61,101.65,72180000.0
2008-04-18 09:35:00,101.65,101.74,101.64,101.725,116820000.0
2008-04-18 09:40:00,101.725,101.725,101.665,101.7,172540000.0
2008-04-18 09:45:00,101.7,101.76,101.655,101.755,67720000.0
2008-04-18 09:50:00,101.75,101.935,101.75,101.905,197460000.0
2008-04-18 09:55:00,101.905,101.92,101.74,101.75,131180000.0
2008-04-18 10:00:00,101.75,101.815,101.74,101.815,126360000.0
2008-04-18 10:05:00,101.815,101.815,101.745,101.765,87900000.0
2008-04-18 10:10:00,101.765,101.795,101.745,101.75,117560000.0
2008-04-18 10:15:00,101.75,101.765,101.72,101.725,139180000.0
2008-04-18 10:20:00,101.725,101.755,101.62,101.71,184520000.0
2008-04-18 10:25:00,101.71,101.765,101.655,101.66,63280000.0
2008-04-18 10:30:00,101.66,101.685,101.585,101.62,142200000.0
2008-04-18 10:35:00,101.625,101.76,101.625,101.76,88140000.0
2008-04-18 10:40:00,101.765,101.79,101.725,101.75,94980000.0
2008-04-18 10:45:00,101.75,101.915,101.69,101.885,115100000.0
2008-04-18 10:50:00,101.885,101.975,101.85,101.89,156060000.0
2008-04-18 10:55:00,101.89,101.95,101.845,101.95,322880000.0
2008-04-18 11:00:00,101.95,102.135,101.95,102.105,279160000.0
2008-04-18 11:05:00,102.105,102.205,102.09,102.185,362100000.0
2008-04-18 11:10:00,102.19,102.215,102.11,102.145,314940000.0
2008-04-18 11:15:00,102.145,102.185,102.02,102.075,247800000.0
2008-04-18 11:20:00,102.075,102.185,102.035,102.145,323720000.0
2008-04-18 11:25:00,102.145,102.18,102.08,102.105,293840000.0
2008-04-18 11:30:00,102.105,102.15,102.045,102.055,294200000.0
2008-04-18 11:35:00,102.05,102.11,102.03,102.065,214400000.0
2008-04-18 11:40:00,102.065,102.17,102.065,102.17,89660000.0
2008-04-18 11:45:00,102.17,102.17,101.84,101.87,252520000.0
2008-04-18 11:50:00,101.87,102.005,101.865,102.0,111000000.0
2008-04-18 11:55:00,102.005,102.025,101.96,102.02,86480000.0
2008-04-18 12:00:00,102.02,102.085,101.925,101.935,153840000.0
2008-04-18 12:05:00,101.935,101.955,101.76,101.95,176980000.0
2008-04-18 12:10:00,101.95,102.01,101.9,101.93,175340000.0
2008-04-18 12:15:00,101.93,101.985,101.925,101.95,150160000.0
2008-04-18 12:20:00,101.95,102.0,101.875,101.9,164020000.0
2008-04-18 12:25:00,101.9,101.915,101.745,101.745,136640000.0
2008-04-18 12:30:00,101.74,102.3,101.59,102.265,285260000.0
2008-04-18 12:35:00,102.265,102.47,102.215,102.34,171160000.0
2008-04-18 12:40:00,102.335,102.385,102.28,102.295,126140000.0
2008-04-18 12:45:00,102.295,102.4,102.28,102.305,163480000.0
2008-04-18 12:50:00,102.295,102.335,102.24,102.295,115940000.0
2008-04-18 12:55:00,102.29,102.41,102.235,102.36,225580000.0
2008-04-18 13:00:00,102.36,102.435,102.265,102.265,125220000.0
2008-04-18 13:05:00,102.265,102.4,102.25,102.395,53600000.0
2008-04-18 13:10:00,102.39,102.51,102.39,102.48,103320000.0
2008-04-18 13:15:00,102.475,102.51,102.36,102.44,108940000.0
2008-04-18 13:20:00,102.44,102.475,102.405,102.435,86840000.0
2008-04-18 13:25:00,102.435,102.545,102.42,102.485,172480000.0
2008-04-18 13:30:00,102.485,102.585,102.46,102.56,213580000.0
2008-04-18 13:35:00,102.56,102.7,102.51,102.685,382600000.0
2008-04-18 13:40:00,102.68,102.78,102.615,102.72,376300000.0
2008-04-18 13:45:00,102.72,102.745,102.62,102.62,371100000.0
2008-04-18 13:50:00,102.61,102.78,102.6,102.71,377400000.0
2008-04-18 13:55:00,102.71,103.05,102.64,102.995,597900000.0
2008-04-18 14:00:00,102.995,103.03,102.855,102.855,694800000.0
2008-04-18 14:05:00,102.855,102.88,102.7,102.79,529200000.0
2008-04-18 14:10:00,102.79,102.82,102.69,102.75,358900000.0
2008-04-18 14:15:00,102.75,102.86,102.7,102.83,269100000.0
2008-04-18 14:20:00,102.83,103.02,102.83,102.95,424800000.0
2008-04-18 14:25:00,102.95,102.96,102.82,102.83,440000000.0
2008-04-18 14:30:00,102.83,102.85,102.685,102.72,627000000.0
2008-04-18 14:35:00,102.72,102.84,102.675,102.75,438900000.0
2008-04-18 14:40:00,102.75,103.02,102.72,103.02,431800000.0
2008-04-18 14:45:00,103.01,103.08,102.97,103.01,402500000.0
2008-04-18 14:50:00,103.01,103.11,102.955,102.97,441700000.0
2008-04-18 14:55:00,102.97,103.075,102.955,102.975,408200000.0
2008-04-18 15:00:00,102.975,102.99,102.86,102.93,335100000.0
2008-04-18 15:05:00,102.92,103.09,102.91,103.08,357500000.0
2008-04-18 15:10:00,103.08,103.23,103.03,103.205,309800000.0
2008-04-18 15:15:00,103.205,103.32,103.165,103.26,364000000.0
2008-04-18 15:20:00,103.26,103.27,103.17,103.21,341700000.0
2008-04-18 15:25:00,103.21,103.34,103.18,103.27,310500000.0
2008-04-18 15:30:00,103.27,103.47,103.27,103.44,409000000.0
2008-04-18 15:35:00,103.44,103.53,103.37,103.38,352000000.0
2008-04-18 15:40:00,103.39,103.46,103.36,103.41,323800000.0
2008-04-18 15:45:00,103.41,103.615,103.41,103.615,342100000.0
2008-04-18 15:50:00,103.615,103.72,103.46,103.72,345700000.0
2008-04-18 15:55:00,103.72,103.89,103.72,103.82,588600000.0
2008-04-18 16:00:00,103.82,103.83,103.64,103.66,393200000.0
2008-04-18 16:05:00,103.66,103.71,103.62,103.62,372000000.0
2008-04-18 16:10:00,103.62,103.74,103.6,103.67,418500000.0
2008-04-18 16:15:00,103.67,103.67,103.52,103.62,391000000.0
2008-04-18 16:20:00,103.62,103.74,103.61,103.66,295700000.0
2008-04-18 16:25:00,103.66,103.7,103.51,103.57,329500000.0
2008-04-18 16:30:00,103.57,103.63,103.47,103.51,418500000.0
2008-04-18 16:35:00,103.51,103.55,103.37,103.5,419600000.0
2008-04-18 16:40:00,103.5,103.54,103.45,103.5,597100000.0
2008-04-18 16:45:00,103.5,103.56,103.44,103.49,353500000.0
2008-04-18 16:50:00,103.49,103.52,103.43,103.49,298800000.0
2008-04-18 16:55:00,103.49,103.5,103.3,103.33,450600000.0
2008-04-18 17:00:00,103.33,103.48,103.28,103.41,369300000.0
2008-04-18 17:05:00,103.41,103.48,103.33,103.34,415100000.0
2008-04-18 17:10:00,103.34,103.405,103.305,103.39,328300000.0
2008-04-18 17:15:00,103.39,103.41,103.3,103.315,267300000.0
2008-04-18 17:20:00,103.32,103.35,103.295,103.33,313200000.0
2008-04-18 17:25:00,103.33,103.52,103.305,103.505,282000000.0
2008-04-18 17:30:00,103.5,103.52,103.445,103.47,321400000.0
2008-04-18 17:35:00,103.47,103.51,103.44,103.47,220100000.0
2008-04-18 17:40:00,103.47,103.47,103.37,103.44,235600000.0
2008-04-18 17:45:00,103.44,103.535,103.415,103.47,290500000.0
2008-04-18 17:50:00,103.47,103.56,103.455,103.55,408100000.0
2008-04-18 17:55:00,103.55,103.71,103.52,103.67,343000000.0
2008-04-18 18:00:00,103.67,103.73,103.63,103.705,351700000.0
2008-04-18 18:05:00,103.71,103.8,103.67,103.745,280700000.0
2008-04-18 18:10:00,103.745,103.76,103.69,103.74,270800000.0
2008-04-18 18:15:00,103.74,103.81,103.74,103.79,228000000.0
2008-04-18 18:20:00,103.79,103.805,103.69,103.69,169800000.0
2008-04-18 18:25:00,103.695,103.7,103.64,103.645,205000000.0
2008-04-18 18:30:00,103.64,103.675,103.61,103.61,161100000.0
2008-04-18 18:35:00,103.61,103.61,103.53,103.55,202700000.0
2008-04-18 18:40:00,103.55,103.57,103.5,103.545,180400000.0
2008-04-18 18:45:00,103.545,103.6,103.545,103.56,204800000.0
2008-04-18 18:50:00,103.56,103.59,103.505,103.54,164300000.0
2008-04-18 18:55:00,103.545,103.545,103.38,103.38,209600000.0
2008-04-18 19:00:00,103.38,103.385,103.23,103.295,328100000.0
2008-04-18 19:05:00,103.3,103.355,103.295,103.33,240700000.0
2008-04-18 19:10:00,103.33,103.41,103.315,103.35,209700000.0
2008-04-18 19:15:00,103.355,103.4,103.34,103.36,156300000.0
2008-04-18 19:20:00,103.36,103.41,103.345,103.4,141200000.0
2008-04-18 19:25:00,103.4,103.45,103.35,103.35,187600000.0
2008-04-18 19:30:00,103.35,103.38,103.245,103.27,226600000.0
2008-04-18 19:35:00,103.27,103.33,103.21,103.24,205800000.0
2008-04-18 19:40:00,103.24,103.325,103.23,103.315,245700000.0
2008-04-18 19:45:00,103.315,103.42,103.295,103.42,172100000.0
2008-04-18 19:50:00,103.425,103.5,103.415,103.44,268200000.0
2008-04-18 19:55:00,103.44,103.44,103.4,103.4,206300000.0
2008-04-18 20:00:00,103.38,103.41,103.33,103.33,142900000.0
2008-04-18 20:05:00,103.33,103.34,103.27,103.29,166600000.0
2008-04-18 20:10:00,103.29,103.33,103.24,103.28,164900000.0
2008-04-18 20:15:00,103.28,103.33,103.275,103.32,137300000.0
2008-04-18 20:20:00,103.32,103.37,103.28,103.29,236300000.0
2008-04-18 20:25:00,103.29,103.31,103.16,103.17,148300000.0
2008-04-18 20:30:00,103.17,103.19,103.13,103.15,116900000.0
2008-04-18 20:35:00,103.14,103.15,103.09,103.14,158400000.0
2008-04-18 20:40:00,103.14,103.42,103.14,103.42,398600000.0
2008-04-18 20:45:00,103.42,103.5,103.38,103.38,253300000.0
2008-04-18 20:50:00,103.38,103.4,103.31,103.35,183300000.0
2008-04-18 20:55:00,103.35,103.37,103.24,103.25,325000000.0
2008-04-18 21:00:00,103.25,103.27,103.12,103.2,207600000.0
2008-04-18 21:05:00,103.2,103.27,103.19,103.22,163400000.0
2008-04-18 21:10:00,103.22,103.27,103.22,103.27,171200000.0
2008-04-18 21:15:00,103.27,103.27,103.16,103.18,171900000.0
2008-04-18 21:20:00,103.18,103.18,103.12,103.13,135700000.0
2008-04-18 21:25:00,103.13,103.19,103.12,103.18,138500000.0
2008-04-18 21:30:00,103.18,103.22,103.15,103.19,129200000.0
2008-04-18 21:35:00,103.19,103.22,103.18,103.21,103300000.0
2008-04-18 21:40:00,103.21,103.22,103.15,103.19,121800000.0
2008-04-18 21:45:00,103.19,103.21,103.14,103.15,109000000.0
2008-04-18 21:50:00,103.15,103.195,103.15,103.175,139900000.0
2008-04-18 21:55:00,103.175,103.2,103.15,103.17,291300000.0
2008-04-18 22:00:00,103.17,103.2,103.16,103.18,117200000.0
2008-04-18 22:05:00,103.18,103.2,103.14,103.15,143800000.0
2008-04-18 22:10:00,103.15,103.19,103.13,103.18,63500000.0
2008-04-18 22:15:00,103.18,103.23,103.17,103.21,103900000.0
2008-04-18 22:20:00,103.21,103.22,103.14,103.18,199800000.0
2008-04-18 22:25:00,103.18,103.24,103.18,103.21,266100000.0
2008-04-18 22:30:00,103.21,103.21,103.15,103.15,279700000.0
2008-04-18 22:35:00,103.15,103.26,103.15,103.2,312900000.0
2008-04-18 22:40:00,103.2,103.2,103.115,103.16,876000000.0
2008-04-18 22:45:00,103.16,103.22,103.15,103.19,764300000.0
2008-04-18 22:50:00,103.19,103.21,103.15,103.165,268700000.0
2008-04-18 22:55:00,103.165,103.24,103.165,103.2,376800000.0
2008-04-20 23:05:00,103.28,103.31,103.28,103.31,208000000.0
2008-04-20 23:10:00,103.31,103.34,103.285,103.3,1351200000.0
2008-04-20 23:15:00,103.3,103.33,103.3,103.32,1531200000.0
2008-04-20 23:20:00,103.32,103.33,103.295,103.3,1233600000.0
2008-04-20 23:25:00,103.3,103.32,103.245,103.28,1198900000.0
2008-04-20 23:30:00,103.28,103.33,103.275,103.32,1748800000.0
2008-04-20 23:35:00,103.32,103.32,103.28,103.28,1656800000.0
2008-04-20 23:40:00,103.28,103.285,103.26,103.265,795200000.0
2008-04-20 23:45:00,103.265,103.275,103.15,103.185,1128000000.0
2008-04-20 23:50:00,103.185,103.22,103.185,103.185,348800000.0
2008-04-20 23:55:00,103.185,103.26,103.185,103.25,2056800000.0
2008-04-21 00:00:00,103.25,103.29,103.22,103.22,429200000.0
2008-04-21 00:05:00,103.22,103.24,103.22,103.24,79800000.0
2008-04-21 00:10:00,103.24,103.24,103.23,103.23,65700000.0
2008-04-21 00:15:00,103.23,103.25,103.22,103.24,68600000.0
2008-04-21 00:20:00,103.24,103.24,103.22,103.22,61500000.0
2008-04-21 00:25:00,103.22,103.23,103.21,103.22,57000000.0
2008-04-21 00:30:00,103.22,103.24,103.19,103.205,113900000.0
2008-04-21 00:35:00,103.2,103.31,103.2,103.28,853200000.0
2008-04-21 00:40:00,103.29,103.34,103.27,103.33,139800000.0
2008-04-21 00:45:00,103.33,103.43,103.32,103.42,122800000.0
2008-04-21 00:50:00,103.42,103.44,103.36,103.4,187100000.0
2008-04-21 00:55:00,103.4,103.49,103.37,103.455,325600000.0
2008-04-21 01:00:00,103.455,103.47,103.41,103.455,226300000.0
2008-04-21 01:05:00,103.455,103.49,103.44,103.45,94700000.0
2008-04-21 01:10:00,103.45,103.46,103.38,103.39,256100000.0
2008-04-21 01:15:00,103.39,103.41,103.36,103.39,102400000.0
2008-04-21 01:20:00,103.39,103.43,103.38,103.42,379300000.0
2008-04-21 01:25:00,103.42,103.42,103.23,103.23,802100000.0
2008-04-21 01:30:00,103.235,103.24,103.17,103.19,145100000.0
2008-04-21 01:35:00,103.19,103.25,103.16,103.19,245600000.0
2008-04-21 01:40:00,103.19,103.19,103.16,103.16,144300000.0
2008-04-21 01:45:00,103.16,103.2,103.13,103.2,109500000.0
2008-04-21 01:50:00,103.2,103.24,103.19,103.19,466300000.0
2008-04-21 01:55:00,103.19,103.21,103.16,103.2,507400000.0
2008-04-21 02:00:00,103.2,103.23,103.16,103.18,1723400000.0
2008-04-21 02:05:00,103.18,103.25,103.18,103.2,311400000.0
2008-04-21 02:10:00,103.2,103.24,103.2,103.23,238400000.0
2008-04-21 02:15:00,103.23,103.24,103.2,103.24,128600000.0
2008-04-21 02:20:00,103.24,103.26,103.22,103.24,143000000.0
2008-04-21 02:25:00,103.24,103.29,103.24,103.25,63600000.0
2008-04-21 02:30:00,103.25,103.25,103.22,103.23,93400000.0
2008-04-21 02:35:00,103.23,103.245,103.19,103.19,178500000.0
2008-04-21 02:40:00,103.19,103.23,103.13,103.14,219400000.0
2008-04-21 02:45:00,103.16,103.22,103.135,103.22,903000000.0
2008-04-21 02:50:00,103.22,103.27,103.165,103.26,1518800000.0
2008-04-21 02:55:00,103.27,103.41,103.26,103.37,2586600000.0
2008-04-21 03:00:00,103.37,103.43,103.35,103.43,784700000.0
2008-04-21 03:05:00,103.43,103.43,103.38,103.41,636200000.0
2008-04-21 03:10:00,103.4,103.43,103.32,103.34,1000200000.0
2008-04-21 03:15:00,103.34,103.36,103.29,103.31,483500000.0
2008-04-21 03:20:00,103.31,103.34,103.28,103.28,285500000.0
2008-04-21 03:25:00,103.29,103.35,103.28,103.33,886100000.0
2008-04-21 03:30:00,103.33,103.345,103.28,103.28,1421800000.0
2008-04-21 03:35:00,103.29,103.41,103.285,103.4,1026300000.0
2008-04-21 03:40:00,103.4,103.4,103.31,103.34,835500000.0
2008-04-21 03:45:00,103.34,103.38,103.32,103.355,667500000.0
2008-04-21 03:50:00,103.355,103.42,103.35,103.39,802000000.0
2008-04-21 03:55:00,103.39,103.41,103.38,103.39,553900000.0
2008-04-21 04:00:00,103.39,103.42,103.39,103.39,796700000.0
2008-04-21 04:05:00,103.39,103.42,103.38,103.41,1939400000.0
2008-04-21 04:10:00,103.41,103.43,103.4,103.41,823700000.0
2008-04-21 04:15:00,103.41,103.43,103.41,103.43,269800000.0
2008-04-21 04:20:00,103.43,103.45,103.42,103.45,255500000.0
2008-04-21 04:25:00,103.45,103.45,103.41,103.44,625000000.0
2008-04-21 04:30:00,103.44,103.45,103.42,103.43,752200000.0
2008-04-21 04:35:00,103.43,103.44,103.42,103.43,286400000.0
2008-04-21 04:40:00,103.43,103.45,103.39,103.41,638800000.0
2008-04-21 04:45:00,103.41,103.42,103.39,103.4,181900000.0
2008-04-21 04:50:00,103.4,103.4,103.38,103.38,104600000.0
2008-04-21 04:55:00,103.38,103.38,103.34,103.36,430900000.0
2008-04-21 05:00:00,103.36,103.38,103.35,103.35,669400000.0
2008-04-21 05:05:00,103.35,103.38,103.34,103.37,197300000.0
2008-04-21 05:10:00,103.37,103.38,103.37,103.38,33400000.0
2008-04-21 05:15:00,103.38,103.39,103.38,103.39,19900000.0
2008-04-21 05:20:00,103.39,103.41,103.35,103.38,162200000.0
2008-04-21 05:25:00,103.37,103.37,103.35,103.37,71900000.0
2008-04-21 05:30:00,103.37,103.37,103.35,103.36,89500000.0
2008-04-21 05:35:00,103.36,103.36,103.32,103.325,107000000.0
2008-04-21 05:40:00,103.325,103.36,103.325,103.35,117100000.0
2008-04-21 05:45:00,103.35,103.39,103.35,103.35,34000000.0
2008-04-21 05:50:00,103.35,103.35,103.33,103.35,42600000.0
2008-04-21 05:55:00,103.35,103.35,103.33,103.33,71200000.0
2008-04-21 06:00:00,103.33,103.33,103.27,103.28,191100000.0
2008-04-21 06:05:00,103.28,103.345,103.275,103.315,680900000.0
2008-04-21 06:10:00,103.315,103.33,103.28,103.31,248800000.0
2008-04-21 06:15:00,103.31,103.33,103.3,103.33,96800000.0
2008-04-21 06:20:00,103.33,103.33,103.275,103.3,304100000.0
2008-04-21 06:25:00,103.3,103.3,103.26,103.28,247300000.0
2008-04-21 06:30:00,103.28,103.35,103.28,103.3,608000000.0
2008-04-21 06:35:00,103.3,103.31,103.23,103.27,128200000.0
2008-04-21 06:40:00,103.27,103.27,103.23,103.24,85000000.0
2008-04-21 06:45:00,103.24,103.26,103.22,103.24,108000000.0
2008-04-21 06:50:00,103.24,103.28,103.24,103.27,275800000.0
2008-04-21 06:55:00,103.27,103.33,103.27,103.33,235100000.0
2008-04-21 07:00:00,103.33,103.37,103.31,103.36,500600000.0
2008-04-21 07:05:00,103.36,103.42,103.33,103.39,726800000.0
2008-04-21 07:10:00,103.39,103.44,103.38,103.42,267500000.0
2008-04-21 07:15:00,103.42,103.42,103.37,103.4,230600000.0
2008-04-21 07:20:00,103.4,103.4,103.37,103.37,174800000.0
2008-04-21 07:25:00,103.37,103.41,103.36,103.41,44300000.0
2008-04-21 07:30:00,103.41,103.41,103.37,103.37,96800000.0
2008-04-21 07:35:00,103.37,103.38,103.32,103.35,183300000.0
2008-04-21 07:40:00,103.35,103.37,103.32,103.36,147700000.0
2008-04-21 07:45:00,103.36,103.36,103.33,103.34,102600000.0
2008-04-21 07:50:00,103.34,103.34,103.32,103.33,58900000.0
2008-04-21 07:55:00,103.33,103.38,103.31,103.38,160900000.0
2008-04-21 08:00:00,103.38,103.46,103.355,103.41,297200000.0
2008-04-21 08:05:00,103.41,103.5,103.41,103.48,210400000.0
2008-04-21 08:10:00,103.48,103.51,103.45,103.5,293300000.0
2008-04-21 08:15:00,103.5,103.54,103.465,103.48,231200000.0
2008-04-21 08:20:00,103.48,103.5,103.45,103.485,267100000.0
2008-04-21 08:25:00,103.485,103.54,103.47,103.5,460300000.0
2008-04-21 08:30:00,103.5,103.515,103.41,103.425,394000000.0
2008-04-21 08:35:00,103.425,103.49,103.355,103.4,440100000.0
2008-04-21 08:40:00,103.4,103.435,103.385,103.42,374000000.0
2008-04-21 08:45:00,103.435,103.465,103.34,103.435,442100000.0
2008-04-21 08:50:00,103.435,103.44,103.33,103.36,228200000.0
2008-04-21 08:55:00,103.36,103.52,103.36,103.52,191000000.0
2008-04-21 09:00:00,103.52,103.52,103.405,103.435,237900000.0
2008-04-21 09:05:00,103.43,103.435,103.245,103.29,383000000.0
2008-04-21 09:10:00,103.29,103.33,103.23,103.285,230500000.0
2008-04-21 09:15:00,103.285,103.44,103.285,103.43,228800000.0
2008-04-21 09:20:00,103.43,103.43,103.315,103.34,305600000.0
2008-04-21 09:25:00,103.34,103.4,103.3,103.375,198300000.0
2008-04-21 09:30:00,103.37,103.415,103.335,103.375,171000000.0
2008-04-21 09:35:00,103.38,103.39,103.33,103.33,168300000.0
2008-04-21 09:40:00,103.32,103.35,103.29,103.325,208600000.0
2008-04-21 09:45:00,103.33,103.34,103.18,103.18,290600000.0
2008-04-21 09:50:00,103.17,103.195,103.07,103.12,584500000.0
2008-04-21 09:55:00,103.12,103.15,102.82,102.825,484000000.0
2008-04-21 10:00:00,102.82,102.88,102.59,102.595,387700000.0
2008-04-21 10:05:00,102.595,102.73,102.56,102.69,275700000.0
2008-04-21 10:10:00,102.69,102.88,102.68,102.74,261400000.0
2008-04-21 10:15:00,102.74,102.77,102.57,102.63,272400000.0
2008-04-21 10:20:00,102.63,102.68,102.58,102.67,282700000.0
2008-04-21 10:25:00,102.67,102.79,102.615,102.72,340600000.0
2008-04-21 10:30:00,102.72,102.72,102.535,102.61,290100000.0
2008-04-21 10:35:00,102.61,102.67,102.575,102.64,314200000.0
2008-04-21 10:40:00,102.64,102.76,102.575,102.74,256800000.0
2008-04-21 10:45:00,102.75,102.77,102.69,102.7,189600000.0
2008-04-21 10:50:00,102.7,102.79,102.66,102.76,138300000.0
2008-04-21 10:55:00,102.76,102.81,102.71,102.79,192400000.0
2008-04-21 11:00:00,102.79,102.85,102.79,102.85,271300000.0
2008-04-21 11:05:00,102.85,102.85,102.72,102.76,125700000.0
2008-04-21 11:10:00,102.76,102.77,102.69,102.72,234400000.0
2008-04-21 11:15:00,102.72,102.785,102.695,102.72,235700000.0
2008-04-21 11:20:00,102.72,102.915,102.67,102.915,334100000.0
2008-04-21 11:25:00,102.915,102.915,102.81,102.84,275500000.0
2008-04-21 11:30:00,102.84,102.84,102.75,102.785,215400000.0
2008-04-21 11:35:00,102.785,102.83,102.705,102.75,241600000.0
2008-04-21 11:40:00,102.755,102.825,102.75,102.825,172300000.0
2008-04-21 11:45:00,102.825,102.83,102.73,102.8,215100000.0
2008-04-21 11:50:00,102.8,102.86,102.79,102.84,122200000.0
2008-04-21 11:55:00,102.84,102.98,102.82,102.97,178600000.0
2008-04-21 12:00:00,102.975,102.98,102.78,102.815,248500000.0
2008-04-21 12:05:00,102.82,102.82,102.73,102.8,205500000.0
2008-04-21 12:10:00,102.8,102.885,102.8,102.83,171400000.0
2008-04-21 12:15:00,102.83,102.85,102.74,102.765,168200000.0
2008-04-21 12:20:00,102.765,102.835,102.75,102.76,127800000.0
2008-04-21 12:25:00,102.765,102.805,102.75,102.75,100300000.0
2008-04-21 12:30:00,102.75,102.76,102.68,102.69,242800000.0
2008-04-21 12:35:00,102.69,102.7,102.63,102.65,180600000.0
2008-04-21 12:40:00,102.65,102.66,102.565,102.58,212800000.0
2008-04-21 12:45:00,102.575,102.61,102.535,102.55,207800000.0
2008-04-21 12:50:00,102.55,102.61,102.42,102.51,286900000.0
2008-04-21 12:55:00,102.51,102.51,102.42,102.455,160500000.0
2008-04-21 13:00:00,102.455,102.48,102.29,102.315,415400000.0
2008-04-21 13:05:00,102.315,102.32,102.19,102.26,311000000.0
2008-04-21 13:10:00,102.26,102.42,102.25,102.42,290900000.0
2008-04-21 13:15:00,102.42,102.48,102.365,102.46,219700000.0
2008-04-21 13:20:00,102.46,102.54,102.44,102.47,200300000.0
2008-04-21 13:25:00,102.47,102.7,102.45,102.61,274100000.0
2008-04-21 13:30:00,102.61,102.65,102.59,102.62,242100000.0
2008-04-21 13:35:00,102.62,102.74,102.6,102.74,249100000.0
2008-04-21 13:40:00,102.74,103.01,102.74,102.89,326100000.0
2008-04-21 13:45:00,102.9,102.905,102.81,102.87,365400000.0
2008-04-21 13:50:00,102.87,103.045,102.865,103.02,375100000.0
2008-04-21 13:55:00,103.02,103.02,102.915,102.965,391200000.0
2008-04-21 14:00:00,102.965,103.025,102.925,103.025,310300000.0
2008-04-21 14:05:00,103.025,103.1,103.02,103.075,414400000.0
2008-04-21 14:10:00,103.075,103.175,103.075,103.15,442100000.0
2008-04-21 14:15:00,103.15,103.2,103.15,103.17,255300000.0
2008-04-21 14:20:00,103.17,103.24,103.17,103.23,380000000.0
2008-04-21 14:25:00,103.225,103.28,103.18,103.19,582600000.0
2008-04-21 14:30:00,103.18,103.31,103.18,103.295,614000000.0
2008-04-21 14:35:00,103.295,103.33,103.2,103.31,526200000.0
2008-04-21 14:40:00,103.31,103.35,103.1,103.13,587700000.0
2008-04-21 14:45:00,103.13,103.16,103.085,103.135,415200000.0
2008-04-21 14:50:00,103.135,103.145,103.005,103.04,419000000.0
2008-04-21 14:55:00,103.04,103.085,102.98,103.06,324800000.0
2008-04-21 15:00:00,103.07,103.085,102.985,103.0,271100000.0
2008-04-21 15:05:00,103.0,103.0,102.9,102.93,237000000.0
2008-04-21 15:10:00,102.93,102.935,102.84,102.845,338000000.0
2008-04-21 15:15:00,102.85,102.885,102.84,102.84,214000000.0
2008-04-21 15:20:00,102.84,102.965,102.83,102.89,227200000.0
2008-04-21 15:25:00,102.89,102.97,102.875,102.96,192900000.0
2008-04-21 15:30:00,102.96,103.03,102.955,102.99,335000000.0
2008-04-21 15:35:00,102.99,103.01,102.93,102.96,308400000.0
2008-04-21 15:40:00,102.96,103.13,102.96,103.13,258100000.0
2008-04-21 15:45:00,103.135,103.21,103.1,103.11,229800000.0
2008-04-21 15:50:00,103.11,103.225,103.11,103.21,258800000.0
2008-04-21 15:55:00,103.21,103.28,103.21,103.25,297600000.0
2008-04-21 16:00:00,103.25,103.25,103.02,103.03,284300000.0
2008-04-21 16:05:00,103.035,103.155,103.03,103.04,285500000.0
2008-04-21 16:10:00,103.04,103.055,102.965,102.99,249600000.0
2008-04-21 16:15:00,102.98,102.98,102.81,102.85,288800000.0
2008-04-21 16:20:00,102.855,102.925,102.795,102.92,265700000.0
2008-04-21 16:25:00,102.92,102.93,102.77,102.84,287600000.0
2008-04-21 16:30:00,102.84,102.915,102.805,102.895,245300000.0
2008-04-21 16:35:00,102.885,102.98,102.855,102.9,326400000.0
2008-04-21 16:40:00,102.9,103.06,102.89,102.91,283800000.0
2008-04-21 16:45:00,102.91,102.92,102.875,102.91,201400000.0
2008-04-21 16:50:00,102.91,102.95,102.59,102.59,279300000.0
2008-04-21 16:55:00,102.59,102.62,102.42,102.42,319100000.0
2008-04-21 17:00:00,102.42,102.63,102.4,102.58,298900000.0
2008-04-21 17:05:00,102.58,102.665,102.57,102.64,210000000.0
2008-04-21 17:10:00,102.64,102.725,102.63,102.7,234400000.0
2008-04-21 17:15:00,102.7,102.81,102.64,102.81,221900000.0
2008-04-21 17:20:00,102.81,102.81,102.71,102.765,268400000.0
2008-04-21 17:25:00,102.765,102.91,102.71,102.8,296800000.0
2008-04-21 17:30:00,102.8,102.8,102.65,102.68,211000000.0
2008-04-21 17:35:00,102.68,102.74,102.65,102.65,226500000.0
2008-04-21 17:40:00,102.645,102.695,102.6,102.68,198800000.0
2008-04-21 17:45:00,102.68,102.68,102.57,102.61,240100000.0
2008-04-21 17:50:00,102.61,102.61,102.51,102.515,201600000.0
2008-04-21 17:55:00,102.515,102.7,102.515,102.69,281200000.0
2008-04-21 18:00:00,102.69,102.7,102.62,102.67,200600000.0
2008-04-21 18:05:00,102.67,102.69,102.61,102.65,171300000.0
2008-04-21 18:10:00,102.65,102.65,102.57,102.58,192700000.0
2008-04-21 18:15:00,102.58,102.675,102.58,102.64,138800000.0
2008-04-21 18:20:00,102.64,102.69,102.62,102.69,162000000.0
2008-04-21 18:25:00,102.69,102.7,102.6,102.61,114300000.0
2008-04-21 18:30:00,102.61,102.63,102.6,102.63,67000000.0
2008-04-21 18:35:00,102.63,102.63,102.57,102.59,147600000.0
2008-04-21 18:40:00,102.585,102.65,102.585,102.625,114300000.0
2008-04-21 18:45:00,102.625,102.66,102.61,102.65,91100000.0
2008-04-21 18:50:00,102.65,102.72,102.585,102.72,149600000.0
2008-04-21 18:55:00,102.72,102.72,102.67,102.715,154900000.0
2008-04-21 19:00:00,102.715,102.855,102.7,102.855,245100000.0
2008-04-21 19:05:00,102.855,102.865,102.75,102.79,166400000.0
2008-04-21 19:10:00,102.79,102.79,102.66,102.67,134600000.0
2008-04-21 19:15:00,102.67,102.68,102.64,102.68,109000000.0
2008-04-21 19:20:00,102.68,102.715,102.665,102.68,147000000.0
2008-04-21 19:25:00,102.68,102.69,102.57,102.58,152800000.0
2008-04-21 19:30:00,102.58,102.6,102.555,102.56,130600000.0
2008-04-21 19:35:00,102.56,102.62,102.56,102.57,93600000.0
2008-04-21 19:40:00,102.57,102.62,102.45,102.46,225900000.0
2008-04-21 19:45:00,102.46,102.475,102.4,102.45,144400000.0
2008-04-21 19:50:00,102.45,102.545,102.45,102.53,161700000.0
2008-04-21 19:55:00,102.53,102.59,102.53,102.58,156400000.0
2008-04-21 20:00:00,102.58,102.58,102.51,102.54,102100000.0
2008-04-21 20:05:00,102.54,102.59,102.515,102.59,150300000.0
2008-04-21 20:10:00,102.59,102.6,102.56,102.57,136600000.0
2008-04-21 20:15:00,102.57,102.615,102.47,102.61,181800000.0
2008-04-21 20:20:00,102.61,102.62,102.365,102.365,276200000.0
2008-04-21 20:25:00,102.365,102.43,102.355,102.36,221600000.0
2008-04-21 20:30:00,102.37,102.48,102.37,102.44,170400000.0
2008-04-21 20:35:00,102.44,102.53,102.44,102.51,131200000.0
2008-04-21 20:40:00,102.515,102.58,102.47,102.47,149900000.0
2008-04-21 20:45:00,102.47,102.54,102.45,102.475,202100000.0
2008-04-21 20:50:00,102.48,102.495,102.46,102.49,180100000.0
2008-04-21 20:55:00,102.495,102.52,102.37,102.37,239300000.0
2008-04-21 21:00:00,102.37,102.42,102.37,102.42,144200000.0
2008-04-21 21:05:00,102.42,102.43,102.35,102.36,116100000.0
2008-04-21 21:10:00,102.36,102.41,102.35,102.41,103600000.0
2008-04-21 21:15:00,102.41,102.5,102.41,102.475,118300000.0
2008-04-21 21:20:00,102.47,102.51,102.43,102.51,127800000.0
2008-04-21 21:25:00,102.51,102.52,102.48,102.48,72900000.0
2008-04-21 21:30:00,102.48,102.48,102.44,102.45,88500000.0
2008-04-21 21:35:00,102.45,102.49,102.42,102.49,99500000.0
2008-04-21 21:40:00,102.49,102.57,102.49,102.57,83000000.0
2008-04-21 21:45:00,102.57,102.59,102.54,102.54,74300000.0
2008-04-21 21:50:00,102.54,102.61,102.535,102.61,163500000.0
2008-04-21 21:55:00,102.61,102.63,102.555,102.555,124200000.0
2008-04-21 22:00:00,102.55,102.58,102.535,102.56,104000000.0
2008-04-21 22:05:00,102.56,102.57,102.52,102.555,89400000.0
2008-04-21 22:10:00,102.565,102.575,102.54,102.56,66000000.0
2008-04-21 22:15:00,102.56,102.575,102.56,102.56,29300000.0
2008-04-21 22:20:00,102.56,102.57,102.535,102.54,47300000.0
2008-04-21 22:25:00,102.545,102.55,102.53,102.55,45900000.0
2008-04-21 22:30:00,102.55,102.59,102.55,102.565,61900000.0
2008-04-21 22:35:00,102.565,102.61,102.525,102.575,73800000.0
2008-04-21 22:40:00,102.575,102.6,102.565,102.58,59100000.0
2008-04-21 22:45:00,102.585,102.68,102.55,102.64,112700000.0
2008-04-21 22:50:00,102.64,102.64,102.565,102.595,90800000.0
2008-04-21 22:55:00,102.605,102.63,102.605,102.63,111200000.0
2008-04-21 23:00:00,102.62,102.69,102.62,102.655,62600000.0
2008-04-21 23:05:00,102.655,102.655,102.565,102.62,63800000.0
2008-04-21 23:10:00,102.62,102.7,102.58,102.66,77300000.0
2008-04-21 23:15:00,102.67,102.685,102.65,102.67,35200000.0
2008-04-21 23:20:00,102.67,102.67,102.635,102.64,35000000.0
2008-04-21 23:25:00,102.64,102.675,102.635,102.655,115300000.0
2008-04-21 23:30:00,102.655,102.655,102.55,102.56,223100000.0
2008-04-21 23:35:00,102.56,102.59,102.525,102.545,34500000.0
2008-04-21 23:40:00,102.545,102.57,102.54,102.56,15500000.0
2008-04-21 23:45:00,102.56,102.6,102.56,102.57,265400000.0
2008-04-21 23:50:00,102.57,102.615,102.55,102.55,184900000.0
2008-04-21 23:55:00,102.55,102.62,102.55,102.59,385100000.0
2008-04-22 00:00:00,102.59,102.63,102.59,102.63,641600000.0
2008-04-22 00:05:00,102.63,102.63,102.59,102.61,241500000.0
2008-04-22 00:10:00,102.61,102.63,102.6,102.63,170000000.0
2008-04-22 00:15:00,102.63,102.72,102.63,102.72,236600000.0
2008-04-22 00:20:00,102.72,102.73,102.64,102.725,237900000.0
2008-04-22 00:25:00,102.725,102.725,102.66,102.715,154300000.0
2008-04-22 00:30:00,102.71,102.72,102.655,102.655,365200000.0
2008-04-22 00:35:00,102.655,102.655,102.475,102.59,331800000.0
2008-04-22 00:40:00,102.595,102.67,102.595,102.64,250000000.0
2008-04-22 00:45:00,102.64,102.675,102.635,102.64,184700000.0
2008-04-22 00:50:00,102.64,102.65,102.59,102.645,259000000.0
2008-04-22 00:55:00,102.645,102.66,102.62,102.66,258300000.0
2008-04-22 01:00:00,102.66,102.74,102.65,102.74,401500000.0
2008-04-22 01:05:00,102.73,102.745,102.68,102.7,362200000.0
2008-04-22 01:10:00,102.7,102.715,102.66,102.66,224200000.0
2008-04-22 01:15:00,102.66,102.7,102.66,102.7,126200000.0
2008-04-22 01:20:00,102.7,102.73,102.68,102.69,135000000.0
2008-04-22 01:25:00,102.69,102.71,102.665,102.665,95000000.0
2008-04-22 01:30:00,102.665,102.665,102.65,102.66,37000000.0
2008-04-22 01:35:00,102.66,102.66,102.625,102.64,55900000.0
2008-04-22 01:40:00,102.64,102.65,102.58,102.61,425200000.0
2008-04-22 01:45:00,102.61,102.61,102.465,102.5,779100000.0
2008-04-22 01:50:00,102.5,102.525,102.38,102.495,810000000.0
2008-04-22 01:55:00,102.5,102.565,102.5,102.56,406300000.0
2008-04-22 02:00:00,102.56,102.66,102.56,102.59,494200000.0
2008-04-22 02:05:00,102.59,102.62,102.59,102.6,415300000.0
2008-04-22 02:10:00,102.6,102.62,102.555,102.6,560800000.0
2008-04-22 02:15:00,102.595,102.6,102.53,102.575,884600000.0
2008-04-22 02:20:00,102.575,102.635,102.56,102.62,609300000.0
2008-04-22 02:25:00,102.62,102.62,102.59,102.59,394300000.0
2008-04-22 02:30:00,102.59,102.63,102.59,102.61,358900000.0
2008-04-22 02:35:00,102.61,102.64,102.53,102.545,549900000.0
2008-04-22 02:40:00,102.545,102.545,102.485,102.52,834500000.0
2008-04-22 02:45:00,102.52,102.575,102.49,102.55,320100000.0
2008-04-22 02:50:00,102.55,102.55,102.45,102.45,309200000.0
2008-04-22 02:55:00,102.45,102.45,102.38,102.41,386400000.0
2008-04-22 03:00:00,102.415,102.47,102.41,102.455,265800000.0
2008-04-22 03:05:00,102.455,102.485,102.43,102.445,329000000.0
2008-04-22 03:10:00,102.445,102.47,102.435,102.47,200900000.0
2008-04-22 03:15:00,102.47,102.51,102.46,102.49,237500000.0
2008-04-22 03:20:00,102.49,102.49,102.4,102.425,218300000.0
2008-04-22 03:25:00,102.425,102.425,102.38,102.42,268900000.0
2008-04-22 03:30:00,102.42,102.42,102.27,102.34,573600000.0
2008-04-22 03:35:00,102.34,102.37,102.32,102.32,297900000.0
2008-04-22 03:40:00,102.32,102.39,102.32,102.33,447100000.0
2008-04-22 03:45:00,102.33,102.34,102.295,102.315,219300000.0
2008-04-22 03:50:00,102.315,102.33,102.13,102.2,528700000.0
2008-04-22 03:55:00,102.2,102.225,102.105,102.22,979300000.0
2008-04-22 04:00:00,102.22,102.325,102.175,102.29,762900000.0
2008-04-22 04:05:00,102.29,102.29,102.095,102.17,724500000.0
2008-04-22 04:10:00,102.17,102.205,102.135,102.145,504200000.0
2008-04-22 04:15:00,102.155,102.21,102.14,102.185,477100000.0
2008-04-22 04:20:00,102.185,102.2,102.13,102.195,564800000.0
2008-04-22 04:25:00,102.195,102.28,102.185,102.25,994800000.0
2008-04-22 04:30:00,102.25,102.365,102.25,102.255,1100800000.0
2008-04-22 04:35:00,102.255,102.26,102.205,102.22,1523300000.0
2008-04-22 04:40:00,102.22,102.22,102.175,102.19,463000000.0
2008-04-22 04:45:00,102.19,102.245,102.18,102.19,720800000.0
2008-04-22 04:50:00,102.19,102.2,102.16,102.16,464200000.0
2008-04-22 04:55:00,102.16,102.21,102.16,102.17,668800000.0
2008-04-22 05:00:00,102.17,102.22,102.17,102.2,557400000.0
2008-04-22 05:05:00,102.2,102.3,102.2,102.23,756000000.0
2008-04-22 05:10:00,102.23,102.25,102.215,102.245,719900000.0
2008-04-22 05:15:00,102.245,102.27,102.24,102.25,604800000.0
2008-04-22 05:20:00,102.25,102.25,102.18,102.2,1088600000.0
2008-04-22 05:25:00,102.2,102.245,102.185,102.245,217400000.0
2008-04-22 05:30:00,102.245,102.245,102.19,102.2,399000000.0
2008-04-22 05:35:00,102.2,102.215,102.19,102.21,210000000.0
2008-04-22 05:40:00,102.21,102.21,102.15,102.155,272200000.0
2008-04-22 05:45:00,102.155,102.16,102.115,102.13,480200000.0
2008-04-22 05:50:00,102.13,102.165,102.13,102.165,172800000.0
2008-04-22 05:55:00,102.165,102.195,102.145,102.19,257600000.0
2008-04-22 06:00:00,102.19,102.265,102.18,102.265,467600000.0
2008-04-22 06:05:00,102.265,102.295,102.22,102.24,304900000.0
2008-04-22 06:10:00,102.24,102.28,102.22,102.225,1367100000.0
2008-04-22 06:15:00,102.225,102.27,102.225,102.23,861000000.0
2008-04-22 06:20:00,102.23,102.23,102.17,102.18,976800000.0
2008-04-22 06:25:00,102.18,102.19,102.155,102.18,727000000.0
2008-04-22 06:30:00,102.18,102.23,102.18,102.23,1530900000.0
2008-04-22 06:35:00,102.23,102.26,102.21,102.24,1156400000.0
2008-04-22 06:40:00,102.24,102.26,102.22,102.23,1588400000.0
2008-04-22 06:45:00,102.23,102.24,102.2,102.225,594400000.0
2008-04-22 06:50:00,102.23,102.255,102.22,102.25,317600000.0
2008-04-22 06:55:00,102.25,102.265,102.225,102.23,490600000.0
2008-04-22 07:00:00,102.23,102.25,102.22,102.245,378600000.0
2008-04-22 07:05:00,102.245,102.28,102.245,102.27,689900000.0
2008-04-22 07:10:00,102.27,102.27,102.25,102.25,607400000.0
2008-04-22 07:15:00,102.25,102.26,102.185,102.22,379000000.0
2008-04-22 07:20:00,102.22,102.23,102.2,102.225,377600000.0
2008-04-22 07:25:00,102.225,102.38,102.225,102.37,354000000.0
2008-04-22 07:30:00,102.37,102.49,102.35,102.455,331100000.0
2008-04-22 07:35:00,102.455,102.48,102.385,102.385,308000000.0
2008-04-22 07:40:00,102.385,102.4,102.25,102.285,267600000.0
2008-04-22 07:45:00,102.29,102.305,102.24,102.265,220200000.0
2008-04-22 07:50:00,102.26,102.275,102.215,102.215,304500000.0
2008-04-22 07:55:00,102.215,102.265,102.175,102.24,311200000.0
2008-04-22 08:00:00,102.23,102.32,102.225,102.3,301100000.0
2008-04-22 08:05:00,102.3,102.31,102.225,102.235,178000000.0
2008-04-22 08:10:00,102.235,102.28,102.215,102.25,262600000.0
2008-04-22 08:15:00,102.25,102.255,102.16,102.165,267000000.0
2008-04-22 08:20:00,102.165,102.17,102.06,102.085,573000000.0
2008-04-22 08:25:00,102.085,102.115,102.08,102.09,286200000.0
2008-04-22 08:30:00,102.09,102.115,102.03,102.06,504300000.0
2008-04-22 08:35:00,102.06,102.07,102.015,102.03,321300000.0
2008-04-22 08:40:00,102.03,102.155,101.99,102.115,336900000.0
2008-04-22 08:45:00,102.115,102.21,102.115,102.15,361800000.0
2008-04-22 08:50:00,102.15,102.21,102.135,102.18,297000000.0
2008-04-22 08:55:00,102.18,102.31,102.18,102.275,294900000.0
2008-04-22 09:00:00,102.275,102.31,102.245,102.3,237300000.0
2008-04-22 09:05:00,102.3,102.3,102.225,102.255,205500000.0
2008-04-22 09:10:00,102.25,102.285,102.23,102.25,199700000.0
2008-04-22 09:15:00,102.25,102.25,102.175,102.24,270000000.0
2008-04-22 09:20:00,102.24,102.275,102.215,102.225,278900000.0
2008-04-22 09:25:00,102.23,102.235,102.135,102.205,332300000.0
2008-04-22 09:30:00,102.205,102.23,102.16,102.175,246500000.0
2008-04-22 09:35:00,102.175,102.295,102.175,102.265,233400000.0
2008-04-22 09:40:00,102.265,102.33,102.26,102.295,312100000.0
2008-04-22 09:45:00,102.295,102.355,102.265,102.34,369500000.0
2008-04-22 09:50:00,102.345,102.445,102.33,102.44,266800000.0
2008-04-22 09:55:00,102.44,102.45,102.34,102.355,336300000.0
2008-04-22 10:00:00,102.36,102.425,102.335,102.365,310000000.0
2008-04-22 10:05:00,102.365,102.47,102.365,102.41,311900000.0
2008-04-22 10:10:00,102.41,102.41,102.305,102.31,269600000.0
2008-04-22 10:15:00,102.31,102.345,102.185,102.33,412000000.0
2008-04-22 10:20:00,102.335,102.6,102.295,102.56,283200000.0
2008-04-22 10:25:00,102.555,102.61,102.47,102.475,224000000.0
2008-04-22 10:30:00,102.475,102.475,102.29,102.345,305800000.0
2008-04-22 10:35:00,102.36,102.47,102.29,102.435,274100000.0
2008-04-22 10:40:00,102.425,102.475,102.34,102.435,270000000.0
2008-04-22 10:45:00,102.435,102.54,102.42,102.5,243400000.0
2008-04-22 10:50:00,102.5,102.5,102.385,102.42,246800000.0
2008-04-22 10:55:00,102.42,102.49,102.38,102.47,292300000.0
2008-04-22 11:00:00,102.47,102.505,102.405,102.41,181000000.0
2008-04-22 11:05:00,102.41,102.46,102.39,102.435,208300000.0
2008-04-22 11:10:00,102.435,102.445,102.365,102.38,269600000.0
2008-04-22 11:15:00,102.38,102.4,102.27,102.37,339300000.0
2008-04-22 11:20:00,102.37,102.49,102.345,102.445,290900000.0
2008-04-22 11:25:00,102.455,102.495,102.355,102.43,351200000.0
2008-04-22 11:30:00,102.42,102.505,102.28,102.305,303700000.0
2008-04-22 11:35:00,102.31,102.39,102.275,102.29,200300000.0
2008-04-22 11:40:00,102.29,102.415,102.285,102.33,215600000.0
2008-04-22 11:45:00,102.33,102.38,102.305,102.335,147000000.0
2008-04-22 11:50:00,102.335,102.39,102.32,102.32,172900000.0
2008-04-22 11:55:00,102.32,102.435,102.32,102.42,154600000.0
2008-04-22 12:00:00,102.425,102.53,102.41,102.475,300800000.0
2008-04-22 12:05:00,102.475,102.56,102.465,102.525,289900000.0
2008-04-22 12:10:00,102.525,102.53,102.405,102.405,226300000.0
2008-04-22 12:15:00,102.41,102.52,102.41,102.5,320800000.0
2008-04-22 12:20:00,102.5,102.535,102.355,102.42,284600000.0
2008-04-22 12:25:00,102.42,102.46,102.355,102.425,223800000.0
2008-04-22 12:30:00,102.43,102.47,102.385,102.42,207800000.0
2008-04-22 12:35:00,102.42,102.43,102.365,102.39,155400000.0
2008-04-22 12:40:00,102.385,102.47,102.385,102.46,198200000.0
2008-04-22 12:45:00,102.46,102.475,102.38,102.435,191500000.0
2008-04-22 12:50:00,102.435,102.53,102.43,102.44,263900000.0
2008-04-22 12:55:00,102.44,102.495,102.435,102.45,144400000.0
2008-04-22 13:00:00,102.445,102.625,102.435,102.615,188100000.0
2008-04-22 13:05:00,102.62,102.645,102.485,102.515,260400000.0
2008-04-22 13:10:00,102.515,102.525,102.345,102.39,240800000.0
2008-04-22 13:15:00,102.39,102.44,102.375,102.415,225800000.0
2008-04-22 13:20:00,102.415,102.42,102.345,102.365,256700000.0
2008-04-22 13:25:00,102.36,102.38,102.295,102.32,205200000.0
2008-04-22 13:30:00,102.315,102.345,102.23,102.285,228200000.0
2008-04-22 13:35:00,102.285,102.41,102.24,102.325,335400000.0
2008-04-22 13:40:00,102.325,102.325,102.21,102.22,205600000.0
2008-04-22 13:45:00,102.215,102.26,102.21,102.225,142200000.0
2008-04-22 13:50:00,102.23,102.23,102.1,102.2,293900000.0
2008-04-22 13:55:00,102.2,102.25,102.175,102.185,343800000.0
2008-04-22 14:00:00,102.185,102.25,102.175,102.195,215500000.0
2008-04-22 14:05:00,102.195,102.325,102.195,102.3,217200000.0
2008-04-22 14:10:00,102.295,102.515,102.29,102.51,279700000.0
2008-04-22 14:15:00,102.51,102.63,102.48,102.525,297200000.0
2008-04-22 14:20:00,102.525,102.58,102.505,102.545,260900000.0
2008-04-22 14:25:00,102.545,102.55,102.44,102.44,233600000.0
2008-04-22 14:30:00,102.44,102.54,102.44,102.54,275000000.0
2008-04-22 14:35:00,102.54,102.54,102.455,102.495,187000000.0
2008-04-22 14:40:00,102.495,102.555,102.485,102.525,238200000.0
2008-04-22 14:45:00,102.525,102.565,102.495,102.495,189500000.0
2008-04-22 14:50:00,102.5,102.595,102.495,102.595,372400000.0
2008-04-22 14:55:00,102.585,102.68,102.54,102.57,595500000.0
2008-04-22 15:00:00,102.46,102.55,102.165,102.165,1020800000.0
2008-04-22 15:05:00,102.165,102.26,102.12,102.23,445700000.0
2008-04-22 15:10:00,102.225,102.265,102.105,102.155,402100000.0
2008-04-22 15:15:00,102.155,102.17,101.99,102.05,415600000.0
2008-04-22 15:20:00,102.05,102.055,101.94,102.025,462000000.0
2008-04-22 15:25:00,102.025,102.08,101.83,101.97,808000000.0
2008-04-22 15:30:00,101.97,102.095,101.855,101.96,550700000.0
2008-04-22 15:35:00,101.96,102.07,101.935,101.98,383800000.0
2008-04-22 15:40:00,101.985,101.99,101.9,101.96,347200000.0
2008-04-22 15:45:00,101.96,101.98,101.82,101.865,615400000.0
2008-04-22 15:50:00,101.865,101.965,101.82,101.91,424000000.0
2008-04-22 15:55:00,101.91,102.02,101.88,101.96,629300000.0
2008-04-22 16:00:00,101.98,102.175,101.98,102.095,827100000.0
2008-04-22 16:05:00,102.095,102.18,102.01,102.085,623100000.0
2008-04-22 16:10:00,102.085,102.305,102.03,102.2,638200000.0
2008-04-22 16:15:00,102.2,102.235,102.0,102.005,666500000.0
2008-04-22 16:20:00,102.005,102.075,101.92,102.045,395600000.0
2008-04-22 16:25:00,102.045,102.105,101.925,101.955,802500000.0
2008-04-22 16:30:00,101.95,102.165,101.93,102.04,466100000.0
2008-04-22 16:35:00,102.04,102.145,101.965,102.045,488100000.0
2008-04-22 16:40:00,102.045,102.21,102.045,102.165,459000000.0
2008-04-22 16:45:00,102.165,102.195,102.035,102.155,536900000.0
2008-04-22 16:50:00,102.155,102.31,102.105,102.145,610200000.0
2008-04-22 16:55:00,102.145,102.24,102.105,102.24,739500000.0
2008-04-22 17:00:00,102.245,102.32,102.14,102.165,983900000.0
2008-04-22 17:05:00,102.165,102.215,102.05,102.17,550100000.0
2008-04-22 17:10:00,102.16,102.27,102.14,102.225,369200000.0
2008-04-22 17:15:00,102.23,102.31,102.16,102.285,401000000.0
2008-04-22 17:20:00,102.285,102.37,102.24,102.35,456200000.0
2008-04-22 17:25:00,102.35,102.42,102.315,102.335,343900000.0
2008-04-22 17:30:00,102.335,102.46,102.275,102.355,445100000.0
2008-04-22 17:35:00,102.355,102.595,102.335,102.51,433300000.0
2008-04-22 17:40:00,102.51,102.595,102.47,102.59,345300000.0
2008-04-22 17:45:00,102.585,102.66,102.5,102.505,504500000.0
2008-04-22 17:50:00,102.5,102.585,102.36,102.38,495300000.0
2008-04-22 17:55:00,102.38,102.445,102.295,102.35,485600000.0
2008-04-22 18:00:00,102.35,102.48,102.325,102.43,416000000.0
2008-04-22 18:05:00,102.43,102.445,102.37,102.4,282000000.0
2008-04-22 18:10:00,102.4,102.54,102.345,102.53,287100000.0
2008-04-22 18:15:00,102.53,102.555,102.44,102.445,327700000.0
2008-04-22 18:20:00,102.445,102.45,102.38,102.43,456800000.0
2008-04-22 18:25:00,102.43,102.43,102.365,102.405,228000000.0
2008-04-22 18:30:00,102.405,102.435,102.31,102.33,352400000.0
2008-04-22 18:35:00,102.33,102.385,102.3,102.375,237900000.0
2008-04-22 18:40:00,102.375,102.44,102.365,102.365,217500000.0
2008-04-22 18:45:00,102.37,102.38,102.295,102.35,390300000.0
2008-04-22 18:50:00,102.35,102.365,102.215,102.24,272800000.0
2008-04-22 18:55:00,102.255,102.265,102.13,102.15,405600000.0
2008-04-22 19:00:00,102.15,102.28,102.125,102.225,328600000.0
2008-04-22 19:05:00,102.225,102.225,102.1,102.135,336500000.0
2008-04-22 19:10:00,102.13,102.15,102.095,102.125,135700000.0
2008-04-22 19:15:00,102.115,102.125,102.045,102.105,205800000.0
2008-04-22 19:20:00,102.105,102.17,102.085,102.155,225700000.0
2008-04-22 19:25:00,102.155,102.245,102.13,102.225,246400000.0
2008-04-22 19:30:00,102.225,102.23,102.17,102.17,174100000.0
2008-04-22 19:35:00,102.17,102.285,102.17,102.235,254900000.0
2008-04-22 19:40:00,102.235,102.24,102.18,102.21,171200000.0
2008-04-22 19:45:00,102.21,102.23,102.075,102.135,267700000.0
2008-04-22 19:50:00,102.14,102.19,102.14,102.185,138800000.0
2008-04-22 19:55:00,102.185,102.195,102.085,102.11,228700000.0
2008-04-22 20:00:00,102.11,102.155,102.085,102.15,136600000.0
2008-04-22 20:05:00,102.155,102.225,102.115,102.205,223300000.0
2008-04-22 20:10:00,102.2,102.23,102.18,102.195,221700000.0
2008-04-22 20:15:00,102.195,102.195,102.155,102.17,171500000.0
2008-04-22 20:20:00,102.17,102.33,102.155,102.3,335000000.0
2008-04-22 20:25:00,102.3,102.305,102.19,102.265,366100000.0
2008-04-22 20:30:00,102.265,102.275,102.215,102.235,607300000.0
2008-04-22 20:35:00,102.235,102.29,102.175,102.19,672500000.0
2008-04-22 20:40:00,102.19,102.31,102.17,102.225,308400000.0
2008-04-22 20:45:00,102.225,102.225,102.155,102.175,183800000.0
2008-04-22 20:50:00,102.175,102.18,102.095,102.12,251100000.0
2008-04-22 20:55:00,102.12,102.12,102.06,102.065,167900000.0
2008-04-22 21:00:00,102.065,102.115,102.05,102.115,156000000.0
2008-04-22 21:05:00,102.115,102.19,102.085,102.145,207600000.0
2008-04-22 21:10:00,102.145,102.17,102.12,102.12,153900000.0
2008-04-22 21:15:00,102.12,102.185,102.115,102.185,134800000.0
2008-04-22 21:20:00,102.185,102.235,102.175,102.19,156400000.0
2008-04-22 21:25:00,102.19,102.21,102.16,102.195,146000000.0
2008-04-22 21:30:00,102.195,102.245,102.175,102.175,154400000.0
2008-04-22 21:35:00,102.175,102.215,102.145,102.205,149500000.0
2008-04-22 21:40:00,102.205,102.265,102.195,102.26,104400000.0
2008-04-22 21:45:00,102.26,102.36,102.24,102.32,242100000.0
2008-04-22 21:50:00,102.315,102.34,102.265,102.265,152700000.0
2008-04-22 21:55:00,102.265,102.275,102.205,102.225,131300000.0
2008-04-22 22:00:00,102.225,102.28,102.185,102.27,184200000.0
2008-04-22 22:05:00,102.27,102.3,102.255,102.265,152100000.0
2008-04-22 22:10:00,102.265,102.28,102.14,102.17,223500000.0
2008-04-22 22:15:00,102.17,102.18,102.14,102.165,147800000.0
2008-04-22 22:20:00,102.165,102.18,102.145,102.145,109600000.0
2008-04-22 22:25:00,102.145,102.165,102.12,102.16,104200000.0
2008-04-22 22:30:00,102.16,102.19,102.145,102.16,131900000.0
2008-04-22 22:35:00,102.16,102.2,102.16,102.165,117900000.0
2008-04-22 22:40:00,102.165,102.25,102.16,102.175,129100000.0
2008-04-22 22:45:00,102.18,102.185,102.145,102.16,105300000.0
2008-04-22 22:50:00,102.16,102.185,102.13,102.16,256000000.0
2008-04-22 22:55:00,102.155,102.165,102.155,102.16,128300000.0
2008-04-22 23:00:00,102.16,102.16,102.09,102.14,615600000.0
2008-04-22 23:05:00,102.14,102.21,102.13,102.195,1164400000.0
2008-04-22 23:10:00,102.195,102.21,102.145,102.15,127200000.0
2008-04-22 23:15:00,102.15,102.17,102.15,102.15,1432100000.0
2008-04-22 23:20:00,102.15,102.15,102.09,102.11,165400000.0
2008-04-22 23:25:00,102.11,102.14,102.09,102.11,436600000.0
2008-04-22 23:30:00,102.11,102.11,102.06,102.06,769900000.0
2008-04-22 23:35:00,102.06,102.08,102.04,102.08,705800000.0
2008-04-22 23:40:00,102.09,102.18,102.07,102.11,598800000.0
2008-04-22 23:45:00,102.11,102.12,101.98,102.07,1126600000.0
2008-04-22 23:50:00,102.07,102.07,102.07,102.07,44600000.0
2008-04-22 23:55:00,102.07,102.08,102.0,102.05,731900000.0
2008-04-23 00:00:00,102.05,102.185,102.05,102.175,1631100000.0
2008-04-23 00:05:00,102.205,102.245,102.185,102.19,824000000.0
2008-04-23 00:10:00,102.19,102.21,102.18,102.195,364000000.0
2008-04-23 00:15:00,102.195,102.205,102.13,102.16,250100000.0
2008-04-23 00:20:00,102.16,102.16,102.095,102.12,1298200000.0
2008-04-23 00:25:00,102.12,102.135,102.065,102.08,1045300000.0
2008-04-23 00:30:00,102.08,102.11,102.08,102.08,730400000.0
2008-04-23 00:35:00,102.08,102.115,102.07,102.09,789100000.0
2008-04-23 00:40:00,102.09,102.1,102.02,102.055,1254400000.0
2008-04-23 00:45:00,102.055,102.07,102.035,102.04,503500000.0
2008-04-23 00:50:00,102.04,102.09,102.04,102.09,747400000.0
2008-04-23 00:55:00,102.09,102.13,102.08,102.13,234500000.0
2008-04-23 01:00:00,102.13,102.15,102.095,102.095,298300000.0
2008-04-23 01:05:00,102.1,102.11,102.085,102.095,648000000.0
2008-04-23 01:10:00,102.1,102.12,102.085,102.11,803200000.0
2008-04-23 01:15:00,102.11,102.13,102.08,102.08,648100000.0
2008-04-23 01:20:00,102.08,102.12,102.08,102.1,650300000.0
2008-04-23 01:25:00,102.1,102.17,102.1,102.15,184400000.0
2008-04-23 01:30:00,102.15,102.15,102.1,102.11,591100000.0
2008-04-23 01:35:00,102.11,102.14,102.09,102.13,425900000.0
2008-04-23 01:40:00,102.13,102.13,102.115,102.12,122400000.0
2008-04-23 01:45:00,102.12,102.12,102.065,102.12,827100000.0
2008-04-23 01:50:00,102.12,102.14,102.09,102.11,1212000000.0
2008-04-23 01:55:00,102.11,102.11,102.035,102.05,693300000.0
2008-04-23 02:00:00,102.05,102.08,102.03,102.075,589200000.0
2008-04-23 02:05:00,102.075,102.08,102.06,102.06,1196700000.0
2008-04-23 02:10:00,102.06,102.11,102.055,102.11,744800000.0
2008-04-23 02:15:00,102.11,102.16,102.1,102.15,745200000.0
2008-04-23 02:20:00,102.15,102.16,102.095,102.16,1003800000.0
2008-04-23 02:25:00,102.16,102.18,102.125,102.14,699900000.0
2008-04-23 02:30:00,102.14,102.18,102.125,102.145,853900000.0
2008-04-23 02:35:00,102.145,102.2,102.145,102.17,760400000.0
2008-04-23 02:40:00,102.17,102.24,102.17,102.21,1317800000.0
2008-04-23 02:45:00,102.21,102.23,102.18,102.215,935000000.0
2008-04-23 02:50:00,102.22,102.23,102.18,102.22,1075700000.0
2008-04-23 02:55:00,102.22,102.29,102.17,102.2,1791200000.0
2008-04-23 03:00:00,102.2,102.21,102.15,102.155,1033200000.0
2008-04-23 03:05:00,102.155,102.18,102.12,102.17,930700000.0
2008-04-23 03:10:00,102.17,102.19,102.15,102.19,925200000.0
2008-04-23 03:15:00,102.19,102.28,102.175,102.24,1843400000.0
2008-04-23 03:20:00,102.24,102.29,102.24,102.26,1744000000.0
2008-04-23 03:25:00,102.26,102.29,102.245,102.26,1582900000.0
2008-04-23 03:30:00,102.26,102.28,102.24,102.26,1234400000.0
2008-04-23 03:35:00,102.27,102.34,102.26,102.3,1113000000.0
2008-04-23 03:40:00,102.3,102.32,102.24,102.25,1836800000.0
2008-04-23 03:45:00,102.25,102.3,102.22,102.225,2952700000.0
2008-04-23 03:50:00,102.225,102.32,102.225,102.26,2129700000.0
2008-04-23 03:55:00,102.26,102.3,102.26,102.27,1410000000.0
2008-04-23 04:00:00,102.27,102.29,102.26,102.27,1142500000.0
2008-04-23 04:05:00,102.27,102.28,102.23,102.26,1595400000.0
2008-04-23 04:10:00,102.26,102.28,102.22,102.23,1346600000.0
2008-04-23 04:15:00,102.23,102.26,102.22,102.24,972500000.0
2008-04-23 04:20:00,102.24,102.27,102.17,102.19,1753800000.0
2008-04-23 04:25:00,102.19,102.21,102.13,102.15,2706200000.0
2008-04-23 04:30:00,102.15,102.17,102.13,102.17,526600000.0
2008-04-23 04:35:00,102.17,102.2,102.15,102.2,277100000.0
2008-04-23 04:40:00,102.195,102.195,102.155,102.19,281800000.0
2008-04-23 04:45:00,102.19,102.215,102.175,102.215,700900000.0
2008-04-23 04:50:00,102.215,102.24,102.19,102.205,1034700000.0
2008-04-23 04:55:00,102.205,102.22,102.205,102.22,78500000.0
2008-04-23 05:00:00,102.22,102.24,102.21,102.21,484200000.0
2008-04-23 05:05:00,102.21,102.21,102.18,102.19,358200000.0
2008-04-23 05:10:00,102.19,102.21,102.185,102.185,491900000.0
2008-04-23 05:15:00,102.195,102.195,102.13,102.145,279500000.0
2008-04-23 05:20:00,102.14,102.145,102.1,102.105,104100000.0
2008-04-23 05:25:00,102.105,102.115,102.07,102.085,105200000.0
2008-04-23 05:30:00,102.085,102.125,102.085,102.125,83800000.0
2008-04-23 05:35:00,102.125,102.16,102.115,102.145,74200000.0
2008-04-23 05:40:00,102.145,102.175,102.13,102.15,127000000.0
2008-04-23 05:45:00,102.145,102.16,102.12,102.135,154100000.0
2008-04-23 05:50:00,102.135,102.15,102.12,102.12,142800000.0
2008-04-23 05:55:00,102.12,102.13,102.09,102.105,480800000.0
2008-04-23 06:00:00,102.105,102.125,102.095,102.11,889600000.0
2008-04-23 06:05:00,102.11,102.135,102.095,102.115,343200000.0
2008-04-23 06:10:00,102.105,102.125,102.105,102.11,662500000.0
2008-04-23 06:15:00,102.125,102.13,102.11,102.125,418700000.0
2008-04-23 06:20:00,102.125,102.135,102.105,102.115,297000000.0
2008-04-23 06:25:00,102.115,102.13,102.105,102.11,341900000.0
2008-04-23 06:30:00,102.115,102.175,102.11,102.155,299700000.0
2008-04-23 06:35:00,102.155,102.165,102.115,102.14,408500000.0
2008-04-23 06:40:00,102.14,102.175,102.14,102.16,205100000.0
2008-04-23 06:45:00,102.16,102.195,102.16,102.195,553000000.0
2008-04-23 06:50:00,102.195,102.195,102.17,102.195,271700000.0
2008-04-23 06:55:00,102.195,102.205,102.17,102.205,491400000.0
2008-04-23 07:00:00,102.215,102.215,102.165,102.185,548100000.0
2008-04-23 07:05:00,102.185,102.205,102.175,102.195,709800000.0
2008-04-23 07:10:00,102.195,102.215,102.19,102.195,571400000.0
2008-04-23 07:15:00,102.205,102.205,102.17,102.205,573500000.0
2008-04-23 07:20:00,102.2,102.255,102.2,102.24,897400000.0
2008-04-23 07:25:00,102.245,102.31,102.245,102.265,422300000.0
2008-04-23 07:30:00,102.265,102.265,102.21,102.215,164800000.0
2008-04-23 07:35:00,102.215,102.225,102.195,102.225,110000000.0
2008-04-23 07:40:00,102.225,102.225,102.135,102.19,264800000.0
2008-04-23 07:45:00,102.19,102.22,102.18,102.185,138300000.0
2008-04-23 07:50:00,102.185,102.185,102.08,102.105,174600000.0
2008-04-23 07:55:00,102.105,102.195,102.095,102.185,233100000.0
2008-04-23 08:00:00,102.185,102.195,102.135,102.175,434900000.0
2008-04-23 08:05:00,102.175,102.3,102.14,102.285,431200000.0
2008-04-23 08:10:00,102.285,102.315,102.235,102.24,307000000.0
2008-04-23 08:15:00,102.24,102.265,102.195,102.24,430100000.0
2008-04-23 08:20:00,102.24,102.245,102.115,102.115,593000000.0
2008-04-23 08:25:00,102.115,102.15,102.07,102.075,482000000.0
2008-04-23 08:30:00,102.075,102.085,102.02,102.04,542300000.0
2008-04-23 08:35:00,102.04,102.08,102.005,102.06,315700000.0
2008-04-23 08:40:00,102.06,102.13,102.04,102.075,546700000.0
2008-04-23 08:45:00,102.075,102.135,102.025,102.055,430900000.0
2008-04-23 08:50:00,102.055,102.075,101.93,101.95,468700000.0
2008-04-23 08:55:00,101.95,102.025,101.925,102.025,470400000.0
2008-04-23 09:00:00,102.025,102.075,101.975,101.975,285500000.0
2008-04-23 09:05:00,101.97,102.115,101.97,102.065,392100000.0
2008-04-23 09:10:00,102.065,102.09,101.965,102.015,296200000.0
2008-04-23 09:15:00,102.015,102.045,101.995,102.04,151800000.0
2008-04-23 09:20:00,102.04,102.05,101.92,102.0,504700000.0
2008-04-23 09:25:00,101.995,102.04,101.985,102.02,442300000.0
2008-04-23 09:30:00,102.025,102.105,102.01,102.03,430600000.0
2008-04-23 09:35:00,102.03,102.12,102.025,102.1,329500000.0
2008-04-23 09:40:00,102.095,102.115,102.065,102.085,346300000.0
2008-04-23 09:45:00,102.085,102.12,102.005,102.075,394600000.0
2008-04-23 09:50:00,102.075,102.135,102.075,102.09,561300000.0
2008-04-23 09:55:00,102.095,102.125,102.09,102.1,278800000.0
2008-04-23 10:00:00,102.1,102.185,102.1,102.165,206900000.0
2008-04-23 10:05:00,102.165,102.195,102.14,102.185,297300000.0
2008-04-23 10:10:00,102.185,102.195,102.15,102.175,261700000.0
2008-04-23 10:15:00,102.175,102.19,102.07,102.155,220200000.0
2008-04-23 10:20:00,102.155,102.175,102.12,102.155,129100000.0
2008-04-23 10:25:00,102.155,102.195,102.135,102.195,152900000.0
2008-04-23 10:30:00,102.185,102.245,102.165,102.215,245800000.0
2008-04-23 10:35:00,102.215,102.285,102.16,102.25,263800000.0
2008-04-23 10:40:00,102.25,102.32,102.215,102.27,281800000.0
2008-04-23 10:45:00,102.27,102.335,102.25,102.26,275600000.0
2008-04-23 10:50:00,102.26,102.335,102.255,102.325,185700000.0
2008-04-23 10:55:00,102.32,102.33,102.285,102.305,297500000.0
2008-04-23 11:00:00,102.305,102.405,102.29,102.38,261300000.0
2008-04-23 11:05:00,102.38,102.465,102.35,102.425,333800000.0
2008-04-23 11:10:00,102.425,102.46,102.38,102.42,229600000.0
2008-04-23 11:15:00,102.425,102.455,102.305,102.33,307700000.0
2008-04-23 11:20:00,102.325,102.42,102.32,102.415,251100000.0
2008-04-23 11:25:00,102.425,102.485,102.415,102.455,178400000.0
2008-04-23 11:30:00,102.455,102.52,102.455,102.48,212200000.0
2008-04-23 11:35:00,102.48,102.485,102.42,102.425,131700000.0
2008-04-23 11:40:00,102.43,102.48,102.395,102.425,175500000.0
2008-04-23 11:45:00,102.425,102.455,102.385,102.435,234600000.0
2008-04-23 11:50:00,102.44,102.45,102.385,102.395,200300000.0
2008-04-23 11:55:00,102.395,102.4,102.32,102.32,218600000.0
2008-04-23 12:00:00,102.325,102.325,102.25,102.26,373500000.0
2008-04-23 12:05:00,102.26,102.41,102.24,102.39,201400000.0
2008-04-23 12:10:00,102.39,102.415,102.33,102.375,199300000.0
2008-04-23 12:15:00,102.375,102.42,102.36,102.385,133900000.0
2008-04-23 12:20:00,102.385,102.415,102.25,102.315,213500000.0
2008-04-23 12:25:00,102.315,102.435,102.315,102.355,143100000.0
2008-04-23 12:30:00,102.36,102.48,102.355,102.435,218500000.0
2008-04-23 12:35:00,102.435,102.49,102.385,102.455,219900000.0
2008-04-23 12:40:00,102.45,102.455,102.33,102.35,248000000.0
2008-04-23 12:45:00,102.35,102.465,102.35,102.445,204200000.0
2008-04-23 12:50:00,102.435,102.435,102.375,102.42,167300000.0
2008-04-23 12:55:00,102.42,102.42,102.2,102.24,335100000.0
2008-04-23 13:00:00,102.24,102.245,102.12,102.17,245500000.0
2008-04-23 13:05:00,102.17,102.205,102.09,102.135,242900000.0
2008-04-23 13:10:00,102.13,102.18,102.115,102.125,271700000.0
2008-04-23 13:15:00,102.125,102.13,101.955,102.04,342500000.0
2008-04-23 13:20:00,102.04,102.08,102.02,102.07,244000000.0
2008-04-23 13:25:00,102.07,102.135,102.005,102.005,315600000.0
2008-04-23 13:30:00,102.005,102.115,102.0,102.06,347700000.0
2008-04-23 13:35:00,102.045,102.09,101.995,102.025,188800000.0
2008-04-23 13:40:00,102.025,102.055,101.96,101.975,280000000.0
2008-04-23 13:45:00,101.97,101.99,101.91,101.975,514200000.0
2008-04-23 13:50:00,101.975,101.98,101.765,101.78,504200000.0
2008-04-23 13:55:00,101.78,101.89,101.765,101.82,303300000.0
2008-04-23 14:00:00,101.82,101.825,101.62,101.68,369500000.0
2008-04-23 14:05:00,101.68,101.815,101.66,101.765,264600000.0
2008-04-23 14:10:00,101.765,101.8,101.66,101.685,290100000.0
2008-04-23 14:15:00,101.685,101.705,101.615,101.615,271000000.0
2008-04-23 14:20:00,101.615,101.71,101.59,101.635,363100000.0
2008-04-23 14:25:00,101.635,101.635,101.44,101.47,786300000.0
2008-04-23 14:30:00,101.47,101.47,101.06,101.135,734200000.0
2008-04-23 14:35:00,101.135,101.16,100.965,101.045,493200000.0
2008-04-23 14:40:00,101.045,101.23,101.005,101.005,380000000.0
2008-04-23 14:45:00,101.005,101.125,100.915,101.1,418400000.0
2008-04-23 14:50:00,101.1,101.23,101.035,101.185,369300000.0
2008-04-23 14:55:00,101.185,101.23,101.095,101.215,342500000.0
2008-04-23 15:00:00,101.215,101.315,101.2,101.315,307500000.0
2008-04-23 15:05:00,101.31,101.43,101.3,101.4,320700000.0
2008-04-23 15:10:00,101.395,101.475,101.375,101.38,531800000.0
2008-04-23 15:15:00,101.38,101.445,101.345,101.4,332400000.0
2008-04-23 15:20:00,101.395,101.455,101.37,101.385,315300000.0
2008-04-23 15:25:00,101.385,101.455,101.325,101.33,424400000.0
2008-04-23 15:30:00,101.33,101.36,101.115,101.16,422500000.0
2008-04-23 15:35:00,101.165,101.35,101.16,101.25,391900000.0
2008-04-23 15:40:00,101.25,101.255,101.11,101.175,388300000.0
2008-04-23 15:45:00,101.175,101.235,101.165,101.235,311800000.0
2008-04-23 15:50:00,101.235,101.255,101.165,101.23,312300000.0
2008-04-23 15:55:00,101.225,101.325,101.165,101.275,387200000.0
2008-04-23 16:00:00,101.265,101.27,101.17,101.235,393700000.0
2008-04-23 16:05:00,101.235,101.325,101.22,101.255,378100000.0
2008-04-23 16:10:00,101.255,101.255,101.15,101.215,371600000.0
2008-04-23 16:15:00,101.215,101.3,101.19,101.205,401700000.0
2008-04-23 16:20:00,101.205,101.35,101.165,101.29,445100000.0
2008-04-23 16:25:00,101.29,101.335,101.265,101.3,493100000.0
2008-04-23 16:30:00,101.3,101.42,101.275,101.41,549800000.0
2008-04-23 16:35:00,101.41,101.535,101.41,101.515,553900000.0
2008-04-23 16:40:00,101.51,101.62,101.5,101.525,559800000.0
2008-04-23 16:45:00,101.525,101.535,101.465,101.51,371000000.0
2008-04-23 16:50:00,101.5,101.69,101.465,101.64,427400000.0
2008-04-23 16:55:00,101.655,101.715,101.59,101.66,669600000.0
2008-04-23 17:00:00,101.66,101.68,101.58,101.63,470100000.0
2008-04-23 17:05:00,101.63,101.74,101.62,101.675,483300000.0
2008-04-23 17:10:00,101.67,101.735,101.655,101.7,369200000.0
2008-04-23 17:15:00,101.7,101.75,101.625,101.745,361100000.0
2008-04-23 17:20:00,101.74,101.76,101.675,101.68,372500000.0
2008-04-23 17:25:00,101.67,101.695,101.595,101.635,389700000.0
2008-04-23 17:30:00,101.635,101.655,101.555,101.59,512300000.0
2008-04-23 17:35:00,101.59,101.715,101.58,101.665,448900000.0
2008-04-23 17:40:00,101.665,101.725,101.65,101.665,264900000.0
2008-04-23 17:45:00,101.66,101.69,101.59,101.615,295500000.0
2008-04-23 17:50:00,101.615,101.625,101.565,101.575,328300000.0
2008-04-23 17:55:00,101.57,101.625,101.545,101.565,260700000.0
2008-04-23 18:00:00,101.565,101.59,101.515,101.545,226700000.0
2008-04-23 18:05:00,101.545,101.555,101.445,101.47,274600000.0
2008-04-23 18:10:00,101.47,101.5,101.425,101.445,271100000.0
2008-04-23 18:15:00,101.45,101.49,101.415,101.43,203700000.0
2008-04-23 18:20:00,101.43,101.44,101.355,101.37,250900000.0
2008-04-23 18:25:00,101.38,101.43,101.335,101.405,241900000.0
2008-04-23 18:30:00,101.4,101.425,101.37,101.37,233500000.0
2008-04-23 18:35:00,101.37,101.375,101.28,101.37,665100000.0
2008-04-23 18:40:00,101.37,101.44,101.37,101.41,235700000.0
2008-04-23 18:45:00,101.415,101.43,101.39,101.405,138700000.0
2008-04-23 18:50:00,101.405,101.47,101.355,101.38,256900000.0
2008-04-23 18:55:00,101.38,101.42,101.305,101.34,245000000.0
2008-04-23 19:00:00,101.34,101.4,101.295,101.39,192200000.0
2008-04-23 19:05:00,101.385,101.39,101.285,101.32,254300000.0
2008-04-23 19:10:00,101.31,101.36,101.285,101.355,298900000.0
2008-04-23 19:15:00,101.355,101.415,101.35,101.405,201100000.0
2008-04-23 19:20:00,101.4,101.51,101.365,101.51,210300000.0
2008-04-23 19:25:00,101.52,101.57,101.52,101.565,251100000.0
2008-04-23 19:30:00,101.565,101.665,101.565,101.65,528200000.0
2008-04-23 19:35:00,101.65,101.675,101.6,101.625,668900000.0
2008-04-23 19:40:00,101.625,101.64,101.545,101.545,531800000.0
2008-04-23 19:45:00,101.545,101.68,101.535,101.67,305400000.0
2008-04-23 19:50:00,101.665,101.72,101.635,101.695,440800000.0
2008-04-23 19:55:00,101.695,101.83,101.66,101.8,571800000.0
2008-04-23 20:00:00,101.805,101.855,101.77,101.8,967700000.0
2008-04-23 20:05:00,101.8,101.895,101.775,101.88,538400000.0
2008-04-23 20:10:00,101.88,101.9,101.84,101.855,456400000.0
2008-04-23 20:15:00,101.855,101.865,101.81,101.845,712000000.0
2008-04-23 20:20:00,101.845,101.865,101.765,101.775,610500000.0
2008-04-23 20:25:00,101.775,101.795,101.74,101.74,746600000.0
2008-04-23 20:30:00,101.74,101.82,101.735,101.775,741500000.0
2008-04-23 20:35:00,101.775,101.815,101.675,101.675,383100000.0
2008-04-23 20:40:00,101.675,101.765,101.67,101.735,198500000.0
2008-04-23 20:45:00,101.73,101.755,101.645,101.69,179000000.0
2008-04-23 20:50:00,101.685,101.78,101.68,101.73,199800000.0
2008-04-23 20:55:00,101.72,101.75,101.695,101.74,300900000.0
2008-04-23 21:00:00,101.74,101.815,101.73,101.81,275200000.0
2008-04-23 21:05:00,101.81,101.81,101.745,101.745,199100000.0
2008-04-23 21:10:00,101.75,101.795,101.745,101.765,222700000.0
2008-04-23 21:15:00,101.77,101.8,101.765,101.77,118200000.0
2008-04-23 21:20:00,101.77,101.77,101.735,101.75,151000000.0
2008-04-23 21:25:00,101.75,101.76,101.685,101.71,279500000.0
2008-04-23 21:30:00,101.71,101.71,101.655,101.68,196100000.0
2008-04-23 21:35:00,101.68,101.71,101.67,101.695,192600000.0
2008-04-23 21:40:00,101.695,101.705,101.65,101.69,165400000.0
2008-04-23 21:45:00,101.69,101.705,101.67,101.68,151400000.0
2008-04-23 21:50:00,101.685,101.72,101.665,101.68,137900000.0
2008-04-23 21:55:00,101.68,101.715,101.655,101.705,146600000.0
2008-04-23 22:00:00,101.705,101.8,101.685,101.79,105100000.0
2008-04-23 22:05:00,101.79,101.795,101.715,101.725,104000000.0
2008-04-23 22:10:00,101.72,101.755,101.705,101.745,66000000.0
2008-04-23 22:15:00,101.745,101.745,101.725,101.74,60800000.0
2008-04-23 22:20:00,101.73,101.76,101.73,101.74,58800000.0
2008-04-23 22:25:00,101.74,101.77,101.735,101.765,40800000.0
2008-04-23 22:30:00,101.765,101.815,101.695,101.71,218300000.0
2008-04-23 22:35:00,101.705,101.75,101.68,101.705,147200000.0
2008-04-23 22:40:00,101.71,101.725,101.695,101.725,135500000.0
2008-04-23 22:45:00,101.725,101.8,101.71,101.735,137400000.0
2008-04-23 22:50:00,101.74,101.75,101.71,101.715,86800000.0
2008-04-23 22:55:00,101.715,101.72,101.59,101.6,373800000.0
2008-04-23 23:00:00,101.6,101.61,101.48,101.54,1291600000.0
2008-04-23 23:05:00,101.54,101.57,101.495,101.57,1128700000.0
2008-04-23 23:10:00,101.57,101.57,101.51,101.52,1032700000.0
2008-04-23 23:15:00,101.52,101.56,101.52,101.56,1482500000.0
2008-04-23 23:20:00,101.56,101.565,101.55,101.56,585500000.0
2008-04-23 23:25:00,101.56,101.61,101.56,101.6,744900000.0
2008-04-23 23:30:00,101.6,101.67,101.6,101.635,696000000.0
2008-04-23 23:35:00,101.635,101.64,101.57,101.64,435300000.0
2008-04-23 23:40:00,101.64,101.64,101.59,101.63,463000000.0
2008-04-23 23:45:00,101.63,101.66,101.63,101.65,391000000.0
2008-04-23 23:50:00,101.655,101.67,101.655,101.66,38100000.0
2008-04-23 23:55:00,101.66,101.67,101.61,101.67,246400000.0
2008-04-24 00:00:00,101.67,101.68,101.64,101.68,620800000.0
2008-04-24 00:05:00,101.68,101.715,101.675,101.695,275200000.0
2008-04-24 00:10:00,101.695,101.73,101.685,101.715,118400000.0
2008-04-24 00:15:00,101.715,101.73,101.69,101.7,177100000.0
2008-04-24 00:20:00,101.7,101.72,101.69,101.69,178500000.0
2008-04-24 00:25:00,101.69,101.7,101.675,101.69,181900000.0
2008-04-24 00:30:00,101.69,101.69,101.66,101.67,305400000.0
2008-04-24 00:35:00,101.67,101.715,101.67,101.7,159200000.0
2008-04-24 00:40:00,101.7,101.71,101.675,101.7,131100000.0
2008-04-24 00:45:00,101.7,101.71,101.685,101.71,186800000.0
2008-04-24 00:50:00,101.71,101.72,101.7,101.72,318000000.0
2008-04-24 00:55:00,101.72,101.74,101.71,101.73,855200000.0
2008-04-24 01:00:00,101.73,101.75,101.62,101.63,577600000.0
2008-04-24 01:05:00,101.63,101.66,101.625,101.66,186400000.0
2008-04-24 01:10:00,101.66,101.7,101.66,101.68,241500000.0
2008-04-24 01:15:00,101.68,101.69,101.625,101.63,269300000.0
2008-04-24 01:20:00,101.63,101.64,101.545,101.56,425200000.0
2008-04-24 01:25:00,101.55,101.56,101.55,101.56,334400000.0
2008-04-24 01:30:00,101.56,101.61,101.545,101.61,618500000.0
2008-04-24 01:35:00,101.61,101.63,101.55,101.59,1054400000.0
2008-04-24 01:40:00,101.59,101.66,101.58,101.645,383400000.0
2008-04-24 01:45:00,101.645,101.65,101.62,101.63,261700000.0
2008-04-24 01:50:00,101.63,101.665,101.62,101.66,294700000.0
2008-04-24 01:55:00,101.66,101.695,101.66,101.69,768400000.0
2008-04-24 02:00:00,101.69,101.72,101.655,101.655,369800000.0
2008-04-24 02:05:00,101.655,101.675,101.635,101.635,780000005.0
2008-04-24 02:10:00,101.635,101.645,101.595,101.615,1891900014.0
2008-04-24 02:15:00,101.615,101.615,101.58,101.58,654600007.0
2008-04-24 02:20:00,101.58,101.595,101.555,101.585,1260600003.0
2008-04-24 02:25:00,101.595,101.635,101.585,101.635,1499700004.0
2008-04-24 02:30:00,101.635,101.665,101.61,101.615,588300002.0
2008-04-24 02:35:00,101.615,101.62,101.58,101.585,280300000.0
2008-04-24 02:40:00,101.585,101.63,101.545,101.62,715300001.0
2008-04-24 02:45:00,101.62,101.65,101.605,101.62,248800000.0
2008-04-24 02:50:00,101.62,101.625,101.545,101.55,741600007.0
2008-04-24 02:55:00,101.55,101.575,101.53,101.555,570900000.0
2008-04-24 03:00:00,101.565,101.575,101.455,101.495,815800001.0
2008-04-24 03:05:00,101.495,101.555,101.455,101.46,2355300011.0
2008-04-24 03:10:00,101.46,101.52,101.455,101.455,2276100021.0
2008-04-24 03:15:00,101.455,101.48,101.415,101.46,1558300001.0
2008-04-24 03:20:00,101.46,101.495,101.435,101.435,864500002.0
2008-04-24 03:25:00,101.435,101.535,101.42,101.53,696200000.0
2008-04-24 03:30:00,101.53,101.575,101.525,101.575,1588500008.0
2008-04-24 03:35:00,101.575,101.625,101.55,101.605,648300000.0
2008-04-24 03:40:00,101.605,101.65,101.59,101.635,609500000.0
2008-04-24 03:45:00,101.635,101.645,101.62,101.63,452100000.0
2008-04-24 03:50:00,101.63,101.71,101.615,101.665,322400000.0
2008-04-24 03:55:00,101.665,101.675,101.635,101.645,412300000.0
2008-04-24 04:00:00,101.645,101.665,101.635,101.645,537800000.0
2008-04-24 04:05:00,101.645,101.67,101.625,101.67,180800000.0
2008-04-24 04:10:00,101.67,101.67,101.595,101.595,1232500009.0
2008-04-24 04:15:00,101.595,101.65,101.595,101.645,572100003.0
2008-04-24 04:20:00,101.645,101.645,101.565,101.6,818500000.0
2008-04-24 04:25:00,101.6,101.63,101.585,101.63,563400000.0
2008-04-24 04:30:00,101.63,101.67,101.615,101.67,480000000.0
2008-04-24 04:35:00,101.67,101.685,101.62,101.66,1137900002.0
2008-04-24 04:40:00,101.66,101.69,101.64,101.69,610500000.0
2008-04-24 04:45:00,101.69,101.69,101.635,101.65,923000000.0
2008-04-24 04:50:00,101.65,101.69,101.64,101.68,448400001.0
2008-04-24 04:55:00,101.675,101.7,101.64,101.665,576200000.0
2008-04-24 05:00:00,101.665,101.67,101.625,101.655,949500000.0
2008-04-24 05:05:00,101.655,101.755,101.645,101.685,697400000.0
2008-04-24 05:10:00,101.685,101.72,101.675,101.705,323700000.0
2008-04-24 05:15:00,101.705,101.735,101.685,101.705,1025200001.0
2008-04-24 05:20:00,101.705,101.715,101.68,101.705,627500000.0
2008-04-24 05:25:00,101.705,101.715,101.675,101.685,798100000.0
2008-04-24 05:30:00,101.685,101.695,101.675,101.695,233900000.0
2008-04-24 05:35:00,101.695,101.755,101.685,101.725,848900000.0
2008-04-24 05:40:00,101.725,101.775,101.715,101.755,1386800000.0
2008-04-24 05:45:00,101.755,101.795,101.755,101.785,1467100000.0
2008-04-24 05:50:00,101.785,101.82,101.765,101.775,577500000.0
2008-04-24 05:55:00,101.775,101.8,101.77,101.78,713600000.0
2008-04-24 06:00:00,101.78,101.81,101.765,101.795,332200000.0
2008-04-24 06:05:00,101.795,101.8,101.775,101.775,88000000.0
2008-04-24 06:10:00,101.775,101.78,101.75,101.755,260000000.0
2008-04-24 06:15:00,101.755,101.76,101.725,101.74,316800000.0
2008-04-24 06:20:00,101.74,101.76,101.73,101.735,176000000.0
2008-04-24 06:25:00,101.735,101.76,101.735,101.75,160000000.0
2008-04-24 06:30:00,101.75,101.78,101.735,101.77,162600000.0
2008-04-24 06:35:00,101.77,101.79,101.75,101.755,200200000.0
2008-04-24 06:40:00,101.755,101.78,101.745,101.77,199200000.0
2008-04-24 06:45:00,101.77,101.79,101.77,101.785,148000000.0
2008-04-24 06:50:00,101.785,101.785,101.76,101.775,246400000.0
2008-04-24 06:55:00,101.775,101.82,101.765,101.815,368099999.0
2008-04-24 07:00:00,101.815,101.815,101.785,101.805,105600000.0
2008-04-24 07:05:00,101.805,101.81,101.74,101.77,516000001.0
2008-04-24 07:10:00,101.77,101.78,101.74,101.74,304000000.0
2008-04-24 07:15:00,101.74,101.76,101.74,101.745,200000000.0
2008-04-24 07:20:00,101.745,101.755,101.715,101.735,1453699995.0
2008-04-24 07:25:00,101.74,101.765,101.725,101.745,334300000.0
2008-04-24 07:30:00,101.745,101.75,101.715,101.725,146800000.0
2008-04-24 07:35:00,101.73,101.755,101.725,101.75,102800000.0
2008-04-24 07:40:00,101.75,101.765,101.74,101.74,169600000.0
2008-04-24 07:45:00,101.74,101.77,101.73,101.77,188200000.0
2008-04-24 07:50:00,101.77,101.815,101.765,101.815,154600000.0
2008-04-24 07:55:00,101.815,101.825,101.76,101.79,247300000.0
2008-04-24 08:00:00,101.785,101.79,101.705,101.725,268200000.0
2008-04-24 08:05:00,101.73,101.745,101.66,101.725,251600000.0
2008-04-24 08:10:00,101.725,101.765,101.67,101.68,266300000.0
2008-04-24 08:15:00,101.68,101.745,101.68,101.735,432200000.0
2008-04-24 08:20:00,101.74,101.755,101.7,101.745,486100000.0
2008-04-24 08:25:00,101.745,101.745,101.685,101.71,433700000.0
2008-04-24 08:30:00,101.71,101.71,101.65,101.665,362800000.0
2008-04-24 08:35:00,101.67,101.74,101.645,101.685,578400000.0
2008-04-24 08:40:00,101.685,101.835,101.685,101.83,519200000.0
2008-04-24 08:45:00,101.83,101.965,101.815,101.925,324800000.0
2008-04-24 08:50:00,101.925,101.935,101.85,101.91,529600000.0
2008-04-24 08:55:00,101.91,101.93,101.785,101.855,377500000.0
2008-04-24 09:00:00,101.855,101.93,101.84,101.91,459400000.0
2008-04-24 09:05:00,101.905,101.94,101.885,101.895,351500000.0
2008-04-24 09:10:00,101.895,101.93,101.86,101.87,278400000.0
2008-04-24 09:15:00,101.87,101.915,101.835,101.9,335500000.0
2008-04-24 09:20:00,101.9,101.975,101.9,101.945,222900000.0
2008-04-24 09:25:00,101.945,102.015,101.9,102.005,287350000.0
2008-04-24 09:30:00,102.01,102.095,102.01,102.02,182150000.0
2008-04-24 09:35:00,102.02,102.19,101.995,102.15,320450000.0
2008-04-24 09:40:00,102.155,102.175,101.95,101.975,398700000.0
2008-04-24 09:45:00,101.98,102.0,101.83,101.88,353000000.0
2008-04-24 09:50:00,101.88,102.02,101.86,101.925,310550000.0
2008-04-24 09:55:00,101.925,101.975,101.895,101.925,149000000.0
2008-04-24 10:00:00,101.93,102.035,101.815,101.95,535700000.0
2008-04-24 10:05:00,101.95,101.965,101.81,101.835,426400000.0
2008-04-24 10:10:00,101.835,101.89,101.775,101.88,543250000.0
2008-04-24 10:15:00,101.885,101.975,101.81,101.94,566500000.0
2008-04-24 10:20:00,101.945,101.95,101.825,101.9,565100000.0
2008-04-24 10:25:00,101.895,101.92,101.79,101.88,409600000.0
2008-04-24 10:30:00,101.88,101.95,101.82,101.83,519600000.0
2008-04-24 10:35:00,101.83,101.86,101.755,101.795,358450000.0
2008-04-24 10:40:00,101.825,101.84,101.755,101.8,367750000.0
2008-04-24 10:45:00,101.8,101.87,101.775,101.84,332600000.0
2008-04-24 10:50:00,101.835,101.99,101.81,101.99,279750000.0
2008-04-24 10:55:00,101.99,102.08,101.965,101.985,248050000.0
2008-04-24 11:00:00,101.985,102.095,101.955,102.03,330000000.0
2008-04-24 11:05:00,102.03,102.03,101.925,101.955,370150000.0
2008-04-24 11:10:00,101.96,101.965,101.925,101.965,400500000.0
2008-04-24 11:15:00,101.96,102.0,101.955,101.955,246050000.0
2008-04-24 11:20:00,101.955,102.045,101.945,102.005,332950000.0
2008-04-24 11:25:00,102.005,102.135,101.99,102.09,228550000.0
2008-04-24 11:30:00,102.085,102.085,101.97,102.005,225600000.0
2008-04-24 11:35:00,102.005,102.045,101.985,102.025,199500000.0
2008-04-24 11:40:00,102.025,102.03,101.975,101.995,179900000.0
2008-04-24 11:45:00,101.995,102.005,101.955,101.965,140750000.0
2008-04-24 11:50:00,101.965,102.025,101.955,101.98,222250000.0
2008-04-24 11:55:00,101.98,102.03,101.96,102.03,140500000.0
2008-04-24 12:00:00,102.03,102.035,101.97,102.015,248500000.0
2008-04-24 12:05:00,102.015,102.03,101.96,101.985,208100000.0
2008-04-24 12:10:00,101.985,102.055,101.895,101.91,291900000.0
2008-04-24 12:15:00,101.91,101.965,101.91,101.94,124100000.0
2008-04-24 12:20:00,101.935,101.97,101.89,101.945,173000000.0
2008-04-24 12:25:00,101.945,102.04,101.935,102.005,282450000.0
2008-04-24 12:30:00,102.005,102.04,102.0,102.015,108050000.0
2008-04-24 12:35:00,102.02,102.06,102.005,102.03,195950000.0
2008-04-24 12:40:00,102.025,102.03,101.925,101.935,145200000.0
2008-04-24 12:45:00,101.935,101.95,101.92,101.925,84600000.0
2008-04-24 12:50:00,101.925,101.925,101.825,101.85,215600000.0
2008-04-24 12:55:00,101.845,101.88,101.795,101.83,332050000.0
2008-04-24 13:00:00,101.83,101.985,101.805,101.98,310350000.0
2008-04-24 13:05:00,101.975,101.98,101.91,101.96,177400000.0
2008-04-24 13:10:00,101.96,101.965,101.895,101.92,203900000.0
2008-04-24 13:15:00,101.92,101.98,101.895,101.98,203500000.0
2008-04-24 13:20:00,101.975,102.01,101.88,101.895,171200000.0
2008-04-24 13:25:00,101.89,101.955,101.845,101.905,227050000.0
2008-04-24 13:30:00,101.905,101.975,101.905,101.975,147500000.0
2008-04-24 13:35:00,101.98,102.01,101.9,101.9,242350000.0
2008-04-24 13:40:00,101.9,101.91,101.835,101.85,523000000.0
2008-04-24 13:45:00,101.85,101.925,101.775,101.86,355350000.0
2008-04-24 13:50:00,101.86,101.875,101.62,101.655,343900000.0
2008-04-24 13:55:00,101.655,101.76,101.65,101.745,313650000.0
2008-04-24 14:00:00,101.745,101.755,101.625,101.665,377650000.0
2008-04-24 14:05:00,101.65,101.685,101.565,101.595,404700000.0
2008-04-24 14:10:00,101.595,101.645,101.545,101.645,467100000.0
2008-04-24 14:15:00,101.645,101.695,101.53,101.545,254150000.0
2008-04-24 14:20:00,101.545,101.555,101.475,101.55,232550000.0
2008-04-24 14:25:00,101.55,101.645,101.475,101.605,410250000.0
2008-04-24 14:30:00,101.605,101.935,101.605,101.84,831500000.0
2008-04-24 14:35:00,101.84,101.97,101.765,101.945,583800000.0
2008-04-24 14:40:00,101.95,102.075,101.83,102.075,938500000.0
2008-04-24 14:45:00,102.075,102.12,101.895,101.965,883100000.0
2008-04-24 14:50:00,101.955,101.965,101.85,101.875,1199700000.0
2008-04-24 14:55:00,101.875,102.045,101.875,102.02,741100000.0
2008-04-24 15:00:00,102.02,102.1,101.98,102.09,391800000.0
2008-04-24 15:05:00,102.09,102.205,102.05,102.085,505550000.0
2008-04-24 15:10:00,102.085,102.23,102.015,102.22,637400000.0
2008-04-24 15:15:00,102.22,102.285,102.095,102.125,644400000.0
2008-04-24 15:20:00,102.125,102.195,102.055,102.135,642900000.0
2008-04-24 15:25:00,102.135,102.155,102.005,102.045,828100000.0
2008-04-24 15:30:00,102.045,102.175,102.015,102.085,676200000.0
2008-04-24 15:35:00,102.09,102.1,102.01,102.035,396900000.0
2008-04-24 15:40:00,102.035,102.085,101.965,102.065,423300000.0
2008-04-24 15:45:00,102.07,102.135,101.98,102.0,483500000.0
2008-04-24 15:50:00,102.0,102.1,101.955,102.065,496100000.0
2008-04-24 15:55:00,102.07,102.105,102.005,102.105,844700000.0
2008-04-24 16:00:00,102.105,102.105,101.845,101.88,980000000.0
2008-04-24 16:05:00,101.875,102.02,101.845,101.93,441900000.0
2008-04-24 16:10:00,101.93,101.97,101.825,101.855,430000000.0
2008-04-24 16:15:00,101.855,101.9,101.79,101.86,399600000.0
2008-04-24 16:20:00,101.86,101.895,101.775,101.87,352500000.0
2008-04-24 16:25:00,101.87,101.88,101.77,101.865,326000000.0
2008-04-24 16:30:00,101.865,101.975,101.83,101.875,546200000.0
2008-04-24 16:35:00,101.875,102.02,101.855,101.98,370600000.0
2008-04-24 16:40:00,101.975,102.06,101.93,102.02,423500000.0
2008-04-24 16:45:00,102.02,102.06,101.94,102.02,286500000.0
2008-04-24 16:50:00,102.02,102.03,101.92,101.975,372000000.0
2008-04-24 16:55:00,101.975,102.3,101.965,102.25,632700000.0
2008-04-24 17:00:00,102.25,102.265,102.155,102.25,603500000.0
2008-04-24 17:05:00,102.245,102.435,102.19,102.395,1031900000.0
2008-04-24 17:10:00,102.395,102.415,102.275,102.305,573100000.0
2008-04-24 17:15:00,102.305,102.39,102.29,102.325,575900000.0
2008-04-24 17:20:00,102.33,102.455,102.3,102.435,603800000.0
2008-04-24 17:25:00,102.435,102.565,102.415,102.55,604600000.0
2008-04-24 17:30:00,102.55,102.575,102.455,102.51,994800000.0
2008-04-24 17:35:00,102.51,102.695,102.505,102.65,454100000.0
2008-04-24 17:40:00,102.65,102.79,102.605,102.75,648100000.0
2008-04-24 17:45:00,102.75,103.045,102.75,103.005,663200000.0
2008-04-24 17:50:00,103.005,103.065,102.835,102.835,904200000.0
2008-04-24 17:55:00,102.835,102.855,102.795,102.835,764900000.0
2008-04-24 18:00:00,102.835,102.925,102.785,102.925,677200000.0
2008-04-24 18:05:00,102.925,102.98,102.895,102.91,435500000.0
2008-04-24 18:10:00,102.91,102.995,102.91,102.98,328000000.0
2008-04-24 18:15:00,102.98,103.015,102.895,102.94,373400000.0
2008-04-24 18:20:00,102.94,102.96,102.845,102.86,257400000.0
2008-04-24 18:25:00,102.86,102.88,102.795,102.83,274600000.0
2008-04-24 18:30:00,102.83,102.87,102.77,102.82,316900000.0
2008-04-24 18:35:00,102.82,102.84,102.75,102.82,216600000.0
2008-04-24 18:40:00,102.82,102.9,102.81,102.9,274700000.0
2008-04-24 18:45:00,102.9,102.92,102.83,102.865,290200000.0
2008-04-24 18:50:00,102.865,102.87,102.785,102.8,225700000.0
2008-04-24 18:55:00,102.795,102.86,102.755,102.765,231600000.0
2008-04-24 19:00:00,102.765,102.825,102.7,102.8,306300000.0
2008-04-24 19:05:00,102.805,102.84,102.735,102.75,253100000.0
2008-04-24 19:10:00,102.75,102.84,102.735,102.77,217900000.0
2008-04-24 19:15:00,102.77,102.81,102.695,102.75,205700000.0
2008-04-24 19:20:00,102.75,102.81,102.695,102.7,216600000.0
2008-04-24 19:25:00,102.7,102.7,102.55,102.635,261600000.0
2008-04-24 19:30:00,102.635,102.67,102.61,102.61,131900000.0
2008-04-24 19:35:00,102.61,102.625,102.55,102.58,190100000.0
2008-04-24 19:40:00,102.58,102.64,102.515,102.545,186400000.0
2008-04-24 19:45:00,102.54,102.55,102.49,102.53,181200000.0
2008-04-24 19:50:00,102.525,102.53,102.43,102.43,309400000.0
2008-04-24 19:55:00,102.43,102.48,102.41,102.465,247100000.0
2008-04-24 20:00:00,102.465,102.595,102.46,102.58,245500000.0
2008-04-24 20:05:00,102.595,102.62,102.57,102.61,166500000.0
2008-04-24 20:10:00,102.605,102.65,102.57,102.65,160800000.0
2008-04-24 20:15:00,102.655,102.66,102.605,102.625,133700000.0
2008-04-24 20:20:00,102.63,102.63,102.58,102.625,162000000.0
2008-04-24 20:25:00,102.625,102.65,102.6,102.65,127800000.0
2008-04-24 20:30:00,102.65,102.705,102.6,102.7,182500000.0
2008-04-24 20:35:00,102.7,102.745,102.65,102.735,219900000.0
2008-04-24 20:40:00,102.735,102.75,102.675,102.68,173300000.0
2008-04-24 20:45:00,102.68,102.755,102.655,102.745,228700000.0
2008-04-24 20:50:00,102.745,102.89,102.72,102.845,247900000.0
2008-04-24 20:55:00,102.84,102.92,102.8,102.915,214000000.0
2008-04-24 21:00:00,102.905,102.935,102.815,102.815,245300000.0
2008-04-24 21:05:00,102.815,102.93,102.815,102.86,179400000.0
2008-04-24 21:10:00,102.86,102.885,102.83,102.865,161400000.0
2008-04-24 21:15:00,102.865,102.875,102.825,102.855,157400000.0
2008-04-24 21:20:00,102.855,102.865,102.82,102.82,108000000.0
2008-04-24 21:25:00,102.82,102.82,102.79,102.79,80700000.0
2008-04-24 21:30:00,102.79,102.8,102.77,102.785,84800000.0
2008-04-24 21:35:00,102.785,102.8,102.77,102.8,194300000.0
2008-04-24 21:40:00,102.8,102.815,102.71,102.74,175800000.0
2008-04-24 21:45:00,102.74,102.74,102.72,102.73,152700000.0
2008-04-24 21:50:00,102.73,102.805,102.73,102.8,146000000.0
2008-04-24 21:55:00,102.8,102.89,102.8,102.86,138800000.0
2008-04-24 22:00:00,102.855,102.88,102.83,102.85,133100000.0
2008-04-24 22:05:00,102.85,102.88,102.8,102.815,202000000.0
2008-04-24 22:10:00,102.815,102.87,102.79,102.87,146000000.0
2008-04-24 22:15:00,102.87,102.93,102.86,102.9,171700000.0
2008-04-24 22:20:00,102.9,102.9,102.82,102.83,181600000.0
2008-04-24 22:25:00,102.83,102.865,102.8,102.86,105900000.0
2008-04-24 22:30:00,102.86,102.875,102.8,102.81,116800000.0
2008-04-24 22:35:00,102.81,102.81,102.745,102.745,135000000.0
2008-04-24 22:40:00,102.745,102.765,102.71,102.72,176500000.0
2008-04-24 22:45:00,102.72,102.75,102.695,102.705,164200000.0
2008-04-24 22:50:00,102.705,102.765,102.695,102.75,157600000.0
2008-04-24 22:55:00,102.75,102.77,102.75,102.75,153600000.0
2008-04-24 23:00:00,102.69,102.76,102.67,102.73,151900000.0
2008-04-24 23:05:00,102.73,102.73,102.68,102.7,266900000.0
2008-04-24 23:10:00,102.7,102.71,102.68,102.7,425900000.0
2008-04-24 23:15:00,102.7,102.71,102.69,102.7,627600000.0
2008-04-24 23:20:00,102.7,102.71,102.7,102.71,563900000.0
2008-04-24 23:25:00,102.71,102.775,102.7,102.775,214000000.0
2008-04-24 23:30:00,102.775,102.85,102.775,102.81,285900000.0
2008-04-24 23:35:00,102.81,102.87,102.795,102.86,161100000.0
2008-04-24 23:40:00,102.86,102.86,102.82,102.83,115900000.0
2008-04-24 23:45:00,102.83,102.84,102.76,102.77,214000000.0
2008-04-24 23:50:00,102.775,102.785,102.74,102.76,222700000.0
2008-04-24 23:55:00,102.76,102.78,102.73,102.78,989900000.0
2008-04-25 00:00:00,102.78,102.83,102.75,102.82,528000000.0
2008-04-25 00:05:00,102.82,102.83,102.795,102.815,831200000.0
2008-04-25 00:10:00,102.815,102.815,102.75,102.76,239400000.0
2008-04-25 00:15:00,102.76,102.76,102.715,102.745,224400000.0
2008-04-25 00:20:00,102.745,102.745,102.73,102.73,102800000.0
2008-04-25 00:25:00,102.73,102.78,102.73,102.78,417000000.0
2008-04-25 00:30:00,102.78,102.81,102.77,102.79,308500000.0
2008-04-25 00:35:00,102.79,102.82,102.79,102.82,159200000.0
2008-04-25 00:40:00,102.82,102.83,102.81,102.81,225600000.0
2008-04-25 00:45:00,102.805,102.815,102.8,102.805,184800000.0
2008-04-25 00:50:00,102.81,102.815,102.81,102.815,115200000.0
2008-04-25 00:55:00,102.815,102.835,102.745,102.75,1014400000.0
2008-04-25 01:00:00,102.76,102.78,102.755,102.78,256800000.0
2008-04-25 01:05:00,102.78,102.81,102.77,102.81,234400000.0
2008-04-25 01:10:00,102.81,102.81,102.74,102.74,475200000.0
2008-04-25 01:15:00,102.74,102.77,102.735,102.755,466400000.0
2008-04-25 01:20:00,102.755,102.845,102.75,102.815,440000000.0
2008-04-25 01:25:00,102.815,102.845,102.8,102.8,201600000.0
2008-04-25 01:30:00,102.8,102.835,102.74,102.83,801600000.0
2008-04-25 01:35:00,102.83,102.83,102.83,102.83,203200000.0
2008-04-25 01:40:00,102.83,102.845,102.785,102.8,186400000.0
2008-04-25 01:45:00,102.8,102.81,102.72,102.755,560300000.0
2008-04-25 01:50:00,102.755,102.815,102.75,102.81,456300000.0
2008-04-25 01:55:00,102.81,102.82,102.8,102.82,642700000.0
2008-04-25 02:00:00,102.82,102.89,102.815,102.87,876500000.0
2008-04-25 02:05:00,102.87,102.94,102.815,102.815,880900000.0
2008-04-25 02:10:00,102.815,102.85,102.8,102.83,536900000.0
2008-04-25 02:15:00,102.83,102.865,102.82,102.825,271100000.0
2008-04-25 02:20:00,102.825,102.855,102.825,102.845,213000000.0
2008-04-25 02:25:00,102.845,102.845,102.79,102.815,275600000.0
2008-04-25 02:30:00,102.815,102.83,102.805,102.81,267900000.0
2008-04-25 02:35:00,102.81,102.84,102.81,102.83,167200000.0
2008-04-25 02:40:00,102.83,102.83,102.79,102.79,462100000.0
2008-04-25 02:45:00,102.79,102.83,102.77,102.82,284400000.0
2008-04-25 02:50:00,102.82,102.85,102.795,102.83,411900000.0
2008-04-25 02:55:00,102.82,102.93,102.8,102.92,1096800000.0
2008-04-25 03:00:00,102.92,102.93,102.855,102.87,1485600000.0
2008-04-25 03:05:00,102.87,102.87,102.81,102.86,855000000.0
2008-04-25 03:10:00,102.86,102.88,102.85,102.86,856400001.0
2008-04-25 03:15:00,102.86,102.86,102.78,102.8,1590899999.0
2008-04-25 03:20:00,102.8,102.82,102.77,102.82,510100000.0
2008-04-25 03:25:00,102.82,102.85,102.82,102.835,91600000.0
2008-04-25 03:30:00,102.835,102.87,102.83,102.84,104800000.0
2008-04-25 03:35:00,102.84,102.845,102.825,102.83,112200000.0
2008-04-25 03:40:00,102.83,102.83,102.745,102.82,905000000.0
2008-04-25 03:45:00,102.82,102.83,102.79,102.79,56900000.0
2008-04-25 03:50:00,102.79,102.85,102.79,102.85,106300000.0
2008-04-25 03:55:00,102.85,102.87,102.79,102.83,88800000.0
2008-04-25 04:00:00,102.83,102.85,102.81,102.85,65500000.0
2008-04-25 04:05:00,102.85,102.85,102.8,102.8,110100000.0
2008-04-25 04:10:00,102.8,102.83,102.8,102.82,41000000.0
2008-04-25 04:15:00,102.82,102.83,102.78,102.81,66800000.0
2008-04-25 04:20:00,102.81,102.81,102.75,102.75,122000000.0
2008-04-25 04:25:00,102.75,102.8,102.75,102.78,235600000.0
2008-04-25 04:30:00,102.78,102.79,102.75,102.77,29800000.0
2008-04-25 04:35:00,102.77,102.79,102.73,102.74,77800000.0
2008-04-25 04:40:00,102.74,102.75,102.7,102.74,93500000.0
2008-04-25 04:45:00,102.74,102.75,102.7,102.7,114300000.0
2008-04-25 04:50:00,102.7,102.73,102.7,102.72,205800000.0
2008-04-25 04:55:00,102.72,102.73,102.65,102.67,465900000.0
2008-04-25 05:00:00,102.67,102.725,102.67,102.71,616100000.0
2008-04-25 05:05:00,102.71,102.715,102.66,102.69,1259500000.0
2008-04-25 05:10:00,102.69,102.7,102.68,102.68,1179000000.0
2008-04-25 05:15:00,102.68,102.71,102.65,102.69,2040800000.0
2008-04-25 05:20:00,102.69,102.69,102.66,102.665,716000000.0
2008-04-25 05:25:00,102.665,102.67,102.64,102.67,426300000.0
2008-04-25 05:30:00,102.67,102.71,102.66,102.67,156500000.0
2008-04-25 05:35:00,102.67,102.67,102.62,102.65,678000000.0
2008-04-25 05:40:00,102.66,102.74,102.66,102.73,102000000.0
2008-04-25 05:45:00,102.73,102.76,102.72,102.76,384400000.0
2008-04-25 05:50:00,102.76,102.81,102.76,102.8,287800000.0
2008-04-25 05:55:00,102.8,102.82,102.79,102.81,75000000.0
2008-04-25 06:00:00,102.81,102.86,102.8,102.81,230900000.0
2008-04-25 06:05:00,102.81,102.83,102.75,102.75,193100000.0
2008-04-25 06:10:00,102.75,102.75,102.66,102.66,685300000.0
2008-04-25 06:15:00,102.66,102.76,102.66,102.76,197800000.0
2008-04-25 06:20:00,102.76,102.8,102.665,102.69,358500000.0
2008-04-25 06:25:00,102.69,102.72,102.59,102.67,471800000.0
2008-04-25 06:30:00,102.67,102.67,102.58,102.59,159700000.0
2008-04-25 06:35:00,102.59,102.59,102.55,102.56,94600000.0
2008-04-25 06:40:00,102.56,102.58,102.52,102.52,275500001.0
2008-04-25 06:45:00,102.52,102.55,102.515,102.54,366400000.0
2008-04-25 06:50:00,102.54,102.57,102.54,102.56,60400000.0
2008-04-25 06:55:00,102.56,102.56,102.48,102.49,100100000.0
2008-04-25 07:00:00,102.49,102.51,102.47,102.48,63000000.0
2008-04-25 07:05:00,102.48,102.49,102.44,102.44,107800000.0
2008-04-25 07:10:00,102.44,102.47,102.43,102.445,167100000.0
2008-04-25 07:15:00,102.445,102.48,102.43,102.46,210300000.0
2008-04-25 07:20:00,102.46,102.5,102.39,102.42,709100000.0
2008-04-25 07:25:00,102.42,102.57,102.42,102.53,122100000.0
2008-04-25 07:30:00,102.53,102.56,102.53,102.55,52100000.0
2008-04-25 07:35:00,102.55,102.57,102.53,102.54,52400000.0
2008-04-25 07:40:00,102.54,102.63,102.54,102.6,215000000.0
2008-04-25 07:45:00,102.61,102.61,102.58,102.58,126300000.0
2008-04-25 07:50:00,102.58,102.59,102.55,102.58,171000001.0
2008-04-25 07:55:00,102.58,102.63,102.555,102.625,295300000.0
2008-04-25 08:00:00,102.62,102.69,102.61,102.65,906200000.0
2008-04-25 08:05:00,102.645,102.675,102.62,102.62,498400000.0
2008-04-25 08:10:00,102.62,102.62,102.52,102.6,840400000.0
2008-04-25 08:15:00,102.6,102.735,102.6,102.735,445000000.0
2008-04-25 08:20:00,102.735,102.775,102.695,102.74,206700000.0
2008-04-25 08:25:00,102.74,102.765,102.715,102.725,158500000.0
2008-04-25 08:30:00,102.73,102.765,102.72,102.755,165600000.0
2008-04-25 08:35:00,102.755,102.76,102.72,102.73,237900000.0
2008-04-25 08:40:00,102.73,102.74,102.65,102.69,241500000.0
2008-04-25 08:45:00,102.69,102.725,102.67,102.67,156800000.0
2008-04-25 08:50:00,102.67,102.77,102.64,102.74,170500000.0
2008-04-25 08:55:00,102.75,102.755,102.66,102.72,292400000.0
2008-04-25 09:00:00,102.72,102.8,102.67,102.76,255800000.0
2008-04-25 09:05:00,102.765,102.77,102.69,102.695,236000000.0
2008-04-25 09:10:00,102.695,102.695,102.58,102.62,220900000.0
2008-04-25 09:15:00,102.62,102.84,102.6,102.78,332200000.0
2008-04-25 09:20:00,102.78,102.91,102.775,102.9,266600000.0
2008-04-25 09:25:00,102.9,102.9,102.71,102.73,254400000.0
2008-04-25 09:30:00,102.73,102.91,102.72,102.86,292400000.0
2008-04-25 09:35:00,102.86,102.88,102.715,102.725,219300000.0
2008-04-25 09:40:00,102.725,102.78,102.56,102.59,266800000.0
2008-04-25 09:45:00,102.59,102.67,102.58,102.66,241100000.0
2008-04-25 09:50:00,102.66,102.775,102.61,102.63,344300000.0
2008-04-25 09:55:00,102.63,102.73,102.63,102.7,250400000.0
2008-04-25 10:00:00,102.7,102.71,102.64,102.67,325800000.0
2008-04-25 10:05:00,102.67,102.675,102.59,102.62,438500000.0
2008-04-25 10:10:00,102.615,102.625,102.53,102.59,440700000.0
2008-04-25 10:15:00,102.59,102.74,102.59,102.705,354700000.0
2008-04-25 10:20:00,102.705,102.815,102.67,102.765,464600000.0
2008-04-25 10:25:00,102.76,102.855,102.725,102.79,262100000.0
2008-04-25 10:30:00,102.79,102.79,102.69,102.7,384700000.0
2008-04-25 10:35:00,102.705,102.715,102.6,102.71,987900000.0
2008-04-25 10:40:00,102.71,102.715,102.62,102.65,968700000.0
2008-04-25 10:45:00,102.645,102.72,102.58,102.7,344500000.0
2008-04-25 10:50:00,102.7,102.75,102.62,102.73,262400000.0
2008-04-25 10:55:00,102.73,102.73,102.52,102.52,245800000.0
2008-04-25 11:00:00,102.52,102.57,102.47,102.525,298700000.0
2008-04-25 11:05:00,102.53,102.54,102.49,102.52,184700000.0
2008-04-25 11:10:00,102.52,102.58,102.465,102.55,262700000.0
2008-04-25 11:15:00,102.55,102.55,102.45,102.5,339200000.0
2008-04-25 11:20:00,102.5,102.635,102.44,102.505,248800000.0
2008-04-25 11:25:00,102.505,102.66,102.505,102.55,292900000.0
2008-04-25 11:30:00,102.55,102.635,102.51,102.54,298200000.0
2008-04-25 11:35:00,102.545,102.69,102.54,102.635,290000000.0
2008-04-25 11:40:00,102.635,102.77,102.57,102.73,333600000.0
2008-04-25 11:45:00,102.73,102.84,102.71,102.71,263200000.0
2008-04-25 11:50:00,102.71,102.83,102.68,102.8,342000000.0
2008-04-25 11:55:00,102.8,102.835,102.75,102.8,235400000.0
2008-04-25 12:00:00,102.8,102.81,102.71,102.745,182400000.0
2008-04-25 12:05:00,102.75,102.8,102.67,102.685,251200000.0
2008-04-25 12:10:00,102.685,102.94,102.62,102.93,344600000.0
2008-04-25 12:15:00,102.945,102.96,102.785,102.8,235200000.0
2008-04-25 12:20:00,102.795,102.83,102.75,102.78,227000000.0
2008-04-25 12:25:00,102.78,102.875,102.715,102.84,253200000.0
2008-04-25 12:30:00,102.84,102.855,102.65,102.65,271300000.0
2008-04-25 12:35:00,102.66,102.71,102.64,102.7,267200000.0
2008-04-25 12:40:00,102.7,102.74,102.67,102.72,215200000.0
2008-04-25 12:45:00,102.72,102.76,102.655,102.655,201000000.0
2008-04-25 12:50:00,102.655,102.69,102.585,102.625,234600000.0
2008-04-25 12:55:00,102.62,102.635,102.5,102.5,243300000.0
2008-04-25 13:00:00,102.505,102.635,102.475,102.585,317100000.0
2008-04-25 13:05:00,102.585,102.605,102.51,102.595,522500000.0
2008-04-25 13:10:00,102.595,102.655,102.555,102.63,265300000.0
2008-04-25 13:15:00,102.63,102.675,102.58,102.635,243700000.0
2008-04-25 13:20:00,102.635,102.705,102.605,102.705,120400000.0
2008-04-25 13:25:00,102.705,102.745,102.66,102.725,191800000.0
2008-04-25 13:30:00,102.725,102.725,102.645,102.65,199300000.0
2008-04-25 13:35:00,102.65,102.765,102.65,102.765,174200000.0
2008-04-25 13:40:00,102.755,102.775,102.685,102.72,233900000.0
2008-04-25 13:45:00,102.715,102.74,102.66,102.74,307700000.0
2008-04-25 13:50:00,102.74,102.79,102.72,102.785,294500000.0
2008-04-25 13:55:00,102.785,102.845,102.755,102.84,251100000.0
2008-04-25 14:00:00,102.84,102.865,102.835,102.855,177300000.0
2008-04-25 14:05:00,102.855,102.935,102.855,102.92,292500000.0
2008-04-25 14:10:00,102.92,102.93,102.76,102.765,344400000.0
2008-04-25 14:15:00,102.765,102.825,102.725,102.755,515000000.0
2008-04-25 14:20:00,102.755,102.78,102.71,102.735,337600000.0
2008-04-25 14:25:00,102.735,102.775,102.705,102.725,257300000.0
2008-04-25 14:30:00,102.725,102.755,102.655,102.75,386000000.0
2008-04-25 14:35:00,102.75,102.875,102.74,102.825,374600000.0
2008-04-25 14:40:00,102.825,102.825,102.695,102.735,368400000.0
2008-04-25 14:45:00,102.735,102.8,102.715,102.765,252800000.0
2008-04-25 14:50:00,102.765,102.78,102.71,102.74,189200000.0
2008-04-25 14:55:00,102.74,102.77,102.72,102.74,271700000.0
2008-04-25 15:00:00,102.74,102.78,102.685,102.77,210000000.0
2008-04-25 15:05:00,102.77,102.78,102.715,102.75,139900000.0
2008-04-25 15:10:00,102.75,102.75,102.555,102.555,175300000.0
2008-04-25 15:15:00,102.555,102.65,102.54,102.58,304300000.0
2008-04-25 15:20:00,102.58,102.675,102.545,102.595,284200000.0
2008-04-25 15:25:00,102.59,102.67,102.57,102.61,280000000.0
2008-04-25 15:30:00,102.61,102.61,102.48,102.505,586600000.0
2008-04-25 15:35:00,102.505,102.505,102.38,102.435,567700000.0
2008-04-25 15:40:00,102.435,102.515,102.39,102.41,274100000.0
2008-04-25 15:45:00,102.41,102.435,102.36,102.4,344700000.0
2008-04-25 15:50:00,102.4,102.49,102.35,102.43,236900000.0
2008-04-25 15:55:00,102.43,102.43,102.31,102.35,449000000.0
2008-04-25 16:00:00,102.355,102.4,102.26,102.285,351200000.0
2008-04-25 16:05:00,102.29,102.45,102.29,102.43,304300000.0
2008-04-25 16:10:00,102.43,102.5,102.395,102.48,162200000.0
2008-04-25 16:15:00,102.48,102.53,102.43,102.53,232000000.0
2008-04-25 16:20:00,102.53,102.67,102.51,102.65,265700000.0
2008-04-25 16:25:00,102.65,102.72,102.59,102.64,207300000.0
2008-04-25 16:30:00,102.64,102.68,102.51,102.63,295800000.0
2008-04-25 16:35:00,102.64,102.685,102.44,102.45,265300000.0
2008-04-25 16:40:00,102.45,102.59,102.42,102.47,391300000.0
2008-04-25 16:45:00,102.47,102.52,102.34,102.5,572800000.0
2008-04-25 16:50:00,102.5,102.79,102.47,102.76,510500000.0
2008-04-25 16:55:00,102.76,102.87,102.72,102.8,417100000.0
2008-04-25 17:00:00,102.805,102.84,102.63,102.64,444700000.0
2008-04-25 17:05:00,102.64,102.7,102.54,102.58,489800000.0
2008-04-25 17:10:00,102.58,102.65,102.5,102.59,367000000.0
2008-04-25 17:15:00,102.59,102.61,102.455,102.57,495300000.0
2008-04-25 17:20:00,102.57,102.59,102.45,102.54,255400000.0
2008-04-25 17:25:00,102.54,102.57,102.415,102.53,379400000.0
2008-04-25 17:30:00,102.53,102.545,102.44,102.45,333800000.0
2008-04-25 17:35:00,102.45,102.54,102.44,102.51,237600000.0
2008-04-25 17:40:00,102.51,102.57,102.47,102.52,240200000.0
2008-04-25 17:45:00,102.52,102.53,102.38,102.48,243000000.0
2008-04-25 17:50:00,102.48,102.48,102.32,102.325,344800000.0
2008-04-25 17:55:00,102.325,102.515,102.325,102.435,317800000.0
2008-04-25 18:00:00,102.435,102.515,102.435,102.485,257000000.0
2008-04-25 18:05:00,102.48,102.575,102.47,102.485,173400000.0
2008-04-25 18:10:00,102.485,102.605,102.475,102.49,169400000.0
2008-04-25 18:15:00,102.49,102.505,102.435,102.455,116800000.0
2008-04-25 18:20:00,102.455,102.475,102.425,102.445,163200000.0
2008-04-25 18:25:00,102.445,102.445,102.375,102.405,188400000.0
2008-04-25 18:30:00,102.405,102.455,102.405,102.435,171600000.0
2008-04-25 18:35:00,102.435,102.47,102.415,102.465,257700000.0
2008-04-25 18:40:00,102.46,102.505,102.435,102.485,99900000.0
2008-04-25 18:45:00,102.485,102.575,102.46,102.565,310300000.0
2008-04-25 18:50:00,102.565,102.605,102.54,102.595,258500000.0
2008-04-25 18:55:00,102.595,102.63,102.575,102.585,219500000.0
2008-04-25 19:00:00,102.585,102.625,102.515,102.565,306600000.0
2008-04-25 19:05:00,102.555,102.65,102.555,102.645,208100000.0
2008-04-25 19:10:00,102.645,102.695,102.635,102.695,199200000.0
2008-04-25 19:15:00,102.695,102.7,102.645,102.645,154900000.0
2008-04-25 19:20:00,102.645,102.655,102.625,102.645,123000000.0
2008-04-25 19:25:00,102.645,102.685,102.645,102.68,170200000.0
2008-04-25 19:30:00,102.68,102.72,102.63,102.67,273000000.0
2008-04-25 19:35:00,102.675,102.73,102.665,102.695,199500000.0
2008-04-25 19:40:00,102.695,102.745,102.695,102.695,95200000.0
2008-04-25 19:45:00,102.695,102.755,102.66,102.725,158300000.0
2008-04-25 19:50:00,102.725,102.73,102.645,102.655,191300000.0
2008-04-25 19:55:00,102.655,102.765,102.655,102.74,197500000.0
2008-04-25 20:00:00,102.74,102.815,102.735,102.815,235600000.0
2008-04-25 20:05:00,102.815,102.935,102.815,102.915,359000000.0
2008-04-25 20:10:00,102.92,102.94,102.89,102.905,183200000.0
2008-04-25 20:15:00,102.905,102.96,102.87,102.915,136400000.0
2008-04-25 20:20:00,102.915,102.965,102.895,102.905,102900000.0
2008-04-25 20:25:00,102.905,102.92,102.84,102.895,193500000.0
2008-04-25 20:30:00,102.9,102.92,102.805,102.825,432500000.0
2008-04-25 20:35:00,102.825,102.84,102.795,102.825,83600000.0
2008-04-25 20:40:00,102.825,102.89,102.82,102.86,107700000.0
2008-04-25 20:45:00,102.86,102.905,102.835,102.85,136100000.0
2008-04-25 20:50:00,102.85,102.89,102.8,102.88,180100000.0
2008-04-25 20:55:00,102.88,102.9,102.83,102.83,157800000.0
2008-04-25 21:00:00,102.83,102.905,102.8,102.9,209500000.0
2008-04-25 21:05:00,102.9,102.94,102.895,102.915,498800000.0
2008-04-25 21:10:00,102.915,102.955,102.845,102.895,367000000.0
2008-04-25 21:15:00,102.9,102.945,102.89,102.91,159200000.0
2008-04-25 21:20:00,102.91,102.97,102.91,102.95,81000000.0
2008-04-25 21:25:00,102.95,103.005,102.91,102.91,91400000.0
2008-04-25 21:30:00,102.91,102.94,102.89,102.895,105600000.0
2008-04-25 21:35:00,102.895,102.91,102.87,102.91,107900000.0
2008-04-25 21:40:00,102.91,102.91,102.805,102.825,138700000.0
2008-04-25 21:45:00,102.825,102.835,102.76,102.77,181000000.0
2008-04-25 21:50:00,102.775,102.82,102.755,102.79,159900000.0
2008-04-25 21:55:00,102.79,102.815,102.685,102.725,468200000.0
2008-04-25 22:00:00,102.715,102.84,102.695,102.835,836000000.0
2008-04-25 22:05:00,102.835,102.855,102.8,102.82,466800000.0
2008-04-25 22:10:00,102.82,102.85,102.81,102.83,92000000.0
2008-04-25 22:15:00,102.83,102.88,102.81,102.865,481100000.0
2008-04-25 22:20:00,102.865,102.955,102.865,102.95,493200000.0
2008-04-25 22:25:00,102.95,102.99,102.88,102.9,500300000.0
2008-04-25 22:30:00,102.9,102.955,102.9,102.955,499000000.0
2008-04-25 22:35:00,102.95,102.98,102.875,102.885,467100000.0
2008-04-25 22:40:00,102.885,102.92,102.885,102.895,473700000.0
2008-04-25 22:45:00,102.895,102.895,102.835,102.855,457400000.0
2008-04-25 22:50:00,102.855,102.945,102.825,102.93,748900000.0
2008-04-25 22:55:00,102.93,102.945,102.855,102.93,725600000.0
2008-04-27 23:10:00,102.915,102.99,102.915,102.99,27200000.0
2008-04-27 23:15:00,102.985,102.995,102.985,102.985,88800000.0
2008-04-27 23:25:00,102.97,102.99,102.96,102.96,49600000.0
2008-04-27 23:30:00,102.96,103.0,102.96,102.99,60000000.0
2008-04-27 23:35:00,103.0,103.01,102.98,103.0,90400000.0
2008-04-27 23:40:00,102.99,103.015,102.99,103.015,80800000.0
2008-04-27 23:45:00,103.025,103.04,103.02,103.04,139200000.0
2008-04-27 23:50:00,103.04,103.05,103.025,103.05,33600000.0
2008-04-27 23:55:00,103.05,103.06,103.02,103.06,178400000.0
2008-04-28 00:00:00,103.06,103.09,103.04,103.09,404000000.0
2008-04-28 00:05:00,103.08,103.13,103.08,103.09,525200000.0
2008-04-28 00:10:00,103.09,103.12,103.08,103.12,670600000.0
2008-04-28 00:15:00,103.11,103.14,103.08,103.105,246800000.0
2008-04-28 00:20:00,103.1,103.12,103.07,103.12,1106599999.0
2008-04-28 00:25:00,103.12,103.135,103.12,103.135,67999999.0
2008-04-28 00:30:00,103.13,103.13,103.08,103.11,500799998.0
2008-04-28 00:35:00,103.11,103.125,103.11,103.12,506399999.0
2008-04-28 00:40:00,103.1,103.1,103.0,103.04,389599999.0
2008-04-28 00:45:00,103.04,103.08,103.01,103.05,893599993.0
2008-04-28 00:50:00,103.05,103.08,103.05,103.06,879199997.0
2008-04-28 00:55:00,103.055,103.095,103.055,103.08,206399999.0
2008-04-28 01:00:00,103.08,103.16,103.08,103.16,66500000.0
2008-04-28 01:05:00,103.16,103.18,103.15,103.17,336099997.0
2008-04-28 01:10:00,103.165,103.19,103.16,103.19,497100000.0
2008-04-28 01:15:00,103.19,103.3,103.185,103.29,1349199998.0
2008-04-28 01:20:00,103.29,103.29,103.26,103.28,208600000.0
2008-04-28 01:25:00,103.28,103.4,103.28,103.34,573400000.0
2008-04-28 01:30:00,103.34,103.41,103.31,103.37,714200000.0
2008-04-28 01:35:00,103.37,103.42,103.365,103.4,473199999.0
2008-04-28 01:40:00,103.395,103.42,103.36,103.42,372199999.0
2008-04-28 01:45:00,103.42,103.43,103.38,103.39,778700000.0
2008-04-28 01:50:00,103.39,103.49,103.38,103.48,436900003.0
2008-04-28 01:55:00,103.48,103.575,103.45,103.56,674000003.0
2008-04-28 02:00:00,103.56,103.72,103.54,103.68,1195800001.0
2008-04-28 02:05:00,103.68,103.73,103.64,103.66,653299997.0
2008-04-28 02:10:00,103.67,103.91,103.67,103.865,1488399999.0
2008-04-28 02:15:00,103.855,103.91,103.82,103.82,475200000.0
2008-04-28 02:20:00,103.82,103.835,103.78,103.79,184500000.0
2008-04-28 02:25:00,103.79,103.815,103.73,103.755,306299999.0
2008-04-28 02:30:00,103.755,103.79,103.735,103.79,302500000.0
2008-04-28 02:35:00,103.79,103.84,103.77,103.84,212200000.0
2008-04-28 02:40:00,103.85,103.875,103.835,103.87,199099999.0
2008-04-28 02:45:00,103.87,103.9,103.855,103.855,178400000.0
2008-04-28 02:50:00,103.86,103.905,103.78,103.83,1122000001.0
2008-04-28 02:55:00,103.83,103.84,103.7,103.745,1605800007.0
2008-04-28 03:00:00,103.745,103.755,103.615,103.72,1177799998.0
2008-04-28 03:05:00,103.725,103.73,103.695,103.715,842199998.0
2008-04-28 03:10:00,103.715,103.73,103.69,103.705,312300000.0
2008-04-28 03:15:00,103.705,103.73,103.69,103.71,1285099999.0
2008-04-28 03:20:00,103.71,103.71,103.665,103.675,363100000.0
2008-04-28 03:25:00,103.675,103.69,103.66,103.665,688100002.0
2008-04-28 03:30:00,103.67,103.7,103.67,103.685,323800000.0
2008-04-28 03:35:00,103.685,103.715,103.675,103.705,322200000.0
2008-04-28 03:40:00,103.705,103.72,103.69,103.71,319800000.0
2008-04-28 03:45:00,103.71,103.79,103.71,103.78,840500001.0
2008-04-28 03:50:00,103.78,103.785,103.72,103.74,1766200000.0
2008-04-28 03:55:00,103.74,103.81,103.74,103.79,1113700000.0
2008-04-28 04:00:00,103.79,103.865,103.79,103.83,347600000.0
2008-04-28 04:05:00,103.83,103.83,103.79,103.81,646900002.0
2008-04-28 04:10:00,103.81,103.845,103.805,103.845,178300000.0
2008-04-28 04:15:00,103.84,103.84,103.775,103.795,310800002.0
2008-04-28 04:20:00,103.795,103.81,103.775,103.775,128800000.0
2008-04-28 04:25:00,103.775,103.775,103.725,103.725,94400000.0
2008-04-28 04:30:00,103.725,103.77,103.715,103.725,355999999.0
2008-04-28 04:35:00,103.725,103.73,103.69,103.69,517600002.0
2008-04-28 04:40:00,103.69,103.715,103.68,103.71,200000000.0
2008-04-28 04:45:00,103.705,103.71,103.68,103.695,363799998.0
2008-04-28 04:50:00,103.68,103.685,103.63,103.64,277600000.0
2008-04-28 04:55:00,103.64,103.68,103.63,103.63,159900001.0
2008-04-28 05:00:00,103.63,103.71,103.62,103.7,962300000.0
2008-04-28 05:05:00,103.71,103.72,103.68,103.69,732600004.0
2008-04-28 05:10:00,103.69,103.71,103.69,103.7,242500007.0
2008-04-28 05:15:00,103.7,103.7,103.66,103.68,188300000.0
2008-04-28 05:20:00,103.68,103.68,103.655,103.655,89899999.0
2008-04-28 05:25:00,103.655,103.66,103.63,103.64,159300000.0
2008-04-28 05:30:00,103.64,103.665,103.625,103.63,96800000.0
2008-04-28 05:35:00,103.63,103.67,103.62,103.67,111200000.0
2008-04-28 05:40:00,103.67,103.755,103.67,103.735,333900000.0
2008-04-28 05:45:00,103.735,103.74,103.69,103.7,184200000.0
2008-04-28 05:50:00,103.7,103.705,103.685,103.695,101800000.0
2008-04-28 05:55:00,103.695,103.695,103.62,103.62,168200000.0
2008-04-28 06:00:00,103.62,103.63,103.61,103.61,322000000.0
2008-04-28 06:05:00,103.61,103.625,103.61,103.625,61100000.0
2008-04-28 06:10:00,103.625,103.625,103.55,103.575,200600000.0
2008-04-28 06:15:00,103.58,103.6,103.55,103.55,253200000.0
2008-04-28 06:20:00,103.55,103.56,103.5,103.55,41800000.0
2008-04-28 06:25:00,103.55,103.55,103.53,103.55,35200000.0
2008-04-28 06:30:00,103.55,103.55,103.515,103.52,50200000.0
2008-04-28 06:35:00,103.52,103.54,103.49,103.52,295500000.0
2008-04-28 06:40:00,103.52,103.585,103.51,103.52,270000000.0
2008-04-28 06:45:00,103.52,103.555,103.48,103.555,236100000.0
2008-04-28 06:50:00,103.55,103.585,103.52,103.545,70100000.0
2008-04-28 06:55:00,103.53,103.575,103.51,103.52,179500000.0
2008-04-28 07:00:00,103.525,103.56,103.51,103.56,86700000.0
2008-04-28 07:05:00,103.57,103.59,103.56,103.58,59000000.0
2008-04-28 07:10:00,103.58,103.59,103.54,103.55,139200000.0
2008-04-28 07:15:00,103.54,103.555,103.48,103.5,135000000.0
2008-04-28 07:20:00,103.49,103.515,103.475,103.495,300300001.0
2008-04-28 07:25:00,103.495,103.5,103.47,103.5,208100000.0
2008-04-28 07:30:00,103.5,103.555,103.49,103.555,140200000.0
2008-04-28 07:35:00,103.555,103.575,103.545,103.575,81200000.0
2008-04-28 07:40:00,103.565,103.605,103.555,103.595,70700000.0
2008-04-28 07:45:00,103.595,103.605,103.555,103.6,70300000.0
2008-04-28 07:50:00,103.6,103.655,103.595,103.61,98600000.0
2008-04-28 07:55:00,103.61,103.67,103.61,103.67,49100000.0
2008-04-28 08:00:00,103.67,103.7,103.605,103.61,245600000.0
2008-04-28 08:05:00,103.61,103.62,103.58,103.595,223000000.0
2008-04-28 08:10:00,103.595,103.63,103.525,103.605,241900000.0
2008-04-28 08:15:00,103.615,103.645,103.585,103.64,285300000.0
2008-04-28 08:20:00,103.64,103.64,103.57,103.59,195000000.0
2008-04-28 08:25:00,103.59,103.59,103.54,103.56,41800000.0
2008-04-28 08:30:00,103.56,103.64,103.545,103.64,91600000.0
2008-04-28 08:35:00,103.64,103.655,103.58,103.6,146200000.0
2008-04-28 08:40:00,103.6,103.62,103.56,103.59,78300000.0
2008-04-28 08:45:00,103.59,103.61,103.57,103.61,26500000.0
2008-04-28 08:50:00,103.61,103.63,103.595,103.615,98600000.0
2008-04-28 08:55:00,103.62,103.695,103.615,103.69,152500000.0
2008-04-28 09:00:00,103.695,103.71,103.44,103.5,384100000.0
2008-04-28 09:05:00,103.51,103.57,103.46,103.48,199500000.0
2008-04-28 09:10:00,103.48,103.52,103.425,103.5,169300000.0
2008-04-28 09:15:00,103.5,103.61,103.495,103.56,159700000.0
2008-04-28 09:20:00,103.565,103.57,103.46,103.545,155800000.0
2008-04-28 09:25:00,103.545,103.63,103.545,103.58,214900000.0
2008-04-28 09:30:00,103.58,103.705,103.555,103.69,270500000.0
2008-04-28 09:35:00,103.69,103.76,103.68,103.69,276300000.0
2008-04-28 09:40:00,103.69,103.74,103.68,103.69,179500000.0
2008-04-28 09:45:00,103.695,103.705,103.62,103.64,189900000.0
2008-04-28 09:50:00,103.64,103.675,103.6,103.65,198500000.0
2008-04-28 09:55:00,103.65,103.705,103.64,103.705,126700000.0
2008-04-28 10:00:00,103.705,103.705,103.59,103.605,219100000.0
2008-04-28 10:05:00,103.605,103.605,103.445,103.48,221700000.0
2008-04-28 10:10:00,103.48,103.52,103.43,103.445,141500000.0
2008-04-28 10:15:00,103.445,103.47,103.39,103.43,323600000.0
2008-04-28 10:20:00,103.43,103.47,103.38,103.39,281300000.0
2008-04-28 10:25:00,103.39,103.41,103.295,103.315,120300000.0
2008-04-28 10:30:00,103.32,103.43,103.31,103.42,253000000.0
2008-04-28 10:35:00,103.4,103.45,103.4,103.43,84400000.0
2008-04-28 10:40:00,103.42,103.44,103.38,103.38,120300000.0
2008-04-28 10:45:00,103.385,103.43,103.35,103.36,108900000.0
2008-04-28 10:50:00,103.365,103.38,103.3,103.345,172500000.0
2008-04-28 10:55:00,103.35,103.39,103.28,103.3,177800000.0
2008-04-28 11:00:00,103.295,103.47,103.28,103.415,243700000.0
2008-04-28 11:05:00,103.415,103.53,103.405,103.52,163500000.0
2008-04-28 11:10:00,103.52,103.575,103.43,103.44,183400000.0
2008-04-28 11:15:00,103.435,103.44,103.335,103.4,209000000.0
2008-04-28 11:20:00,103.4,103.415,103.295,103.335,211000000.0
2008-04-28 11:25:00,103.34,103.43,103.325,103.385,149300000.0
2008-04-28 11:30:00,103.39,103.41,103.3,103.33,209400000.0
2008-04-28 11:35:00,103.33,103.41,103.3,103.37,279900000.0
2008-04-28 11:40:00,103.365,103.4,103.32,103.33,162600000.0
2008-04-28 11:45:00,103.33,103.4,103.315,103.37,141200000.0
2008-04-28 11:50:00,103.37,103.395,103.32,103.35,225300000.0
2008-04-28 11:55:00,103.35,103.35,103.295,103.31,92900000.0
2008-04-28 12:00:00,103.305,103.305,103.06,103.08,362800000.0
2008-04-28 12:05:00,103.08,103.13,102.915,102.97,337700000.0
2008-04-28 12:10:00,102.97,103.0,102.87,102.96,320500000.0
2008-04-28 12:15:00,102.96,103.02,102.93,103.02,173000000.0
2008-04-28 12:20:00,103.01,103.04,102.96,103.005,306300000.0
2008-04-28 12:25:00,103.0,103.025,102.91,102.945,165600000.0
2008-04-28 12:30:00,102.95,103.03,102.94,102.955,179300000.0
2008-04-28 12:35:00,102.96,102.99,102.92,102.945,209600000.0
2008-04-28 12:40:00,102.945,102.945,102.86,102.91,286200000.0
2008-04-28 12:45:00,102.91,102.95,102.9,102.915,155600000.0
2008-04-28 12:50:00,102.92,103.0,102.89,102.94,174000000.0
2008-04-28 12:55:00,102.94,103.01,102.94,103.0,85800000.0
2008-04-28 13:00:00,103.0,103.05,102.925,103.045,376800000.0
2008-04-28 13:05:00,103.05,103.065,103.02,103.035,148900000.0
2008-04-28 13:10:00,103.035,103.04,102.975,103.015,116100000.0
2008-04-28 13:15:00,103.015,103.05,102.995,103.0,94300000.0
2008-04-28 13:20:00,103.0,103.03,102.98,103.0,123800000.0
2008-04-28 13:25:00,103.0,103.025,102.96,102.98,207500000.0
2008-04-28 13:30:00,102.98,103.155,102.965,103.145,235100000.0
2008-04-28 13:35:00,103.145,103.25,103.08,103.115,287300000.0
2008-04-28 13:40:00,103.115,103.15,103.07,103.15,170100000.0
2008-04-28 13:45:00,103.15,103.2,103.11,103.14,135300000.0
2008-04-28 13:50:00,103.14,103.2,103.115,103.17,167000000.0
2008-04-28 13:55:00,103.175,103.23,103.155,103.2,129100000.0
2008-04-28 14:00:00,103.19,103.22,103.165,103.17,180700000.0
2008-04-28 14:05:00,103.17,103.3,103.17,103.235,112000000.0
2008-04-28 14:10:00,103.235,103.25,103.16,103.19,245000000.0
2008-04-28 14:15:00,103.19,103.23,103.08,103.1,187500000.0
2008-04-28 14:20:00,103.1,103.13,103.015,103.02,289600000.0
2008-04-28 14:25:00,103.02,103.21,103.02,103.14,377000000.0
2008-04-28 14:30:00,103.135,103.23,103.1,103.18,363900000.0
2008-04-28 14:35:00,103.18,103.21,103.12,103.18,269500000.0
2008-04-28 14:40:00,103.185,103.235,103.14,103.22,182000000.0
2008-04-28 14:45:00,103.22,103.255,103.195,103.23,238700000.0
2008-04-28 14:50:00,103.23,103.24,103.13,103.13,375000000.0
2008-04-28 14:55:00,103.13,103.15,103.015,103.08,253000000.0
2008-04-28 15:00:00,103.08,103.09,102.92,102.92,215800000.0
2008-04-28 15:05:00,102.905,102.99,102.82,102.98,249100000.0
2008-04-28 15:10:00,102.975,103.0,102.88,102.88,125500000.0
2008-04-28 15:15:00,102.88,102.98,102.87,102.96,145900000.0
2008-04-28 15:20:00,102.985,102.985,102.92,102.94,118600000.0
2008-04-28 15:25:00,102.945,102.975,102.89,102.925,129900000.0
2008-04-28 15:30:00,102.925,102.96,102.88,102.9,146100000.0
2008-04-28 15:35:00,102.9,102.93,102.81,102.83,280500000.0
2008-04-28 15:40:00,102.835,102.86,102.72,102.77,305000000.0
2008-04-28 15:45:00,102.77,102.79,102.7,102.75,194300000.0
2008-04-28 15:50:00,102.75,102.79,102.66,102.78,286400000.0
2008-04-28 15:55:00,102.78,102.85,102.74,102.78,254100000.0
2008-04-28 16:00:00,102.78,102.79,102.66,102.68,203500000.0
2008-04-28 16:05:00,102.66,102.75,102.6,102.65,312700000.0
2008-04-28 16:10:00,102.65,102.74,102.645,102.69,301300000.0
2008-04-28 16:15:00,102.69,102.755,102.655,102.69,206300000.0
2008-04-28 16:20:00,102.695,102.745,102.66,102.74,151500000.0
2008-04-28 16:25:00,102.74,102.84,102.7,102.74,228800000.0
2008-04-28 16:30:00,102.745,102.82,102.73,102.75,210300000.0
2008-04-28 16:35:00,102.76,102.78,102.65,102.66,138700000.0
2008-04-28 16:40:00,102.66,102.66,102.53,102.56,208200000.0
2008-04-28 16:45:00,102.545,102.62,102.53,102.55,155000000.0
2008-04-28 16:50:00,102.54,102.64,102.53,102.62,179400000.0
2008-04-28 16:55:00,102.61,102.74,102.61,102.73,231600000.0
2008-04-28 17:00:00,102.74,102.8,102.685,102.715,220700000.0
2008-04-28 17:05:00,102.715,102.77,102.64,102.67,144800000.0
2008-04-28 17:10:00,102.67,102.73,102.645,102.72,136900000.0
2008-04-28 17:15:00,102.72,102.72,102.59,102.6,125600000.0
2008-04-28 17:20:00,102.595,102.665,102.545,102.65,172900000.0
2008-04-28 17:25:00,102.65,102.67,102.58,102.59,148700000.0
2008-04-28 17:30:00,102.605,102.63,102.57,102.57,87400000.0
2008-04-28 17:35:00,102.57,102.63,102.545,102.63,105800000.0
2008-04-28 17:40:00,102.62,102.62,102.585,102.59,49800000.0
2008-04-28 17:45:00,102.59,102.61,102.55,102.6,141400000.0
2008-04-28 17:50:00,102.595,102.735,102.58,102.64,175900000.0
2008-04-28 17:55:00,102.64,102.68,102.59,102.665,127300000.0
2008-04-28 18:00:00,102.67,102.71,102.65,102.7,120300000.0
2008-04-28 18:05:00,102.7,102.76,102.69,102.74,120900000.0
2008-04-28 18:10:00,102.745,102.87,102.74,102.82,144900000.0
2008-04-28 18:15:00,102.82,102.885,102.81,102.87,116600000.0
2008-04-28 18:20:00,102.875,102.875,102.84,102.84,51700000.0
2008-04-28 18:25:00,102.84,102.89,102.77,102.88,119400000.0
2008-04-28 18:30:00,102.885,102.925,102.85,102.88,125300000.0
2008-04-28 18:35:00,102.88,103.03,102.88,102.96,122800000.0
2008-04-28 18:40:00,102.95,102.99,102.9,102.92,96000000.0
2008-04-28 18:45:00,102.925,102.995,102.92,102.93,104400000.0
2008-04-28 18:50:00,102.935,103.02,102.935,103.0,70700000.0
2008-04-28 18:55:00,103.0,103.01,102.98,102.99,26700000.0
2008-04-28 19:00:00,102.98,102.99,102.97,102.99,57500000.0
2008-04-28 19:05:00,102.99,103.03,102.99,103.0,48300000.0
2008-04-28 19:10:00,103.0,103.03,103.0,103.02,25900000.0
2008-04-28 19:15:00,103.02,103.02,102.97,103.0,37500000.0
2008-04-28 19:20:00,103.0,103.03,102.99,103.03,16200000.0
2008-04-28 19:25:00,103.03,103.05,103.02,103.04,34900000.0
2008-04-28 19:30:00,103.04,103.04,102.975,102.99,73000000.0
2008-04-28 19:35:00,102.99,103.0,102.97,102.97,33900000.0
2008-04-28 19:40:00,102.97,103.0,102.94,102.95,43000000.0
2008-04-28 19:45:00,102.95,103.0,102.95,102.98,44900000.0
2008-04-28 19:50:00,102.985,103.01,102.98,102.98,45500000.0
2008-04-28 19:55:00,102.98,103.0,102.93,102.96,95200000.0
2008-04-28 20:00:00,102.96,102.96,102.93,102.95,50200000.0
2008-04-28 20:05:00,102.95,102.95,102.91,102.91,25200000.0
2008-04-28 20:10:00,102.91,102.97,102.905,102.96,89900000.0
2008-04-28 20:15:00,102.96,102.96,102.92,102.92,69600000.0
2008-04-28 20:20:00,102.92,102.955,102.91,102.95,131300000.0
2008-04-28 20:25:00,102.95,103.05,102.95,103.005,211900000.0
2008-04-28 20:30:00,103.005,103.045,102.98,103.01,131900000.0
2008-04-28 20:35:00,103.005,103.11,102.95,103.1,97400000.0
2008-04-28 20:40:00,103.1,103.11,103.05,103.06,102700000.0
2008-04-28 20:45:00,103.055,103.12,103.02,103.05,183000000.0
2008-04-28 20:50:00,103.05,103.1,103.03,103.06,261200000.0
2008-04-28 20:55:00,103.05,103.09,102.995,103.005,105700000.0
2008-04-28 21:00:00,103.01,103.05,102.97,102.97,114200000.0
2008-04-28 21:05:00,102.975,102.975,102.96,102.96,32100000.0
2008-04-28 21:10:00,102.96,102.97,102.95,102.96,40300000.0
2008-04-28 21:15:00,102.955,102.985,102.94,102.98,107500000.0
2008-04-28 21:20:00,102.97,102.98,102.95,102.95,17800000.0
2008-04-28 21:25:00,102.96,102.965,102.88,102.9,108100000.0
2008-04-28 21:30:00,102.9,102.975,102.85,102.85,110900000.0
2008-04-28 21:35:00,102.855,102.94,102.855,102.91,78600000.0
2008-04-28 21:40:00,102.9,102.97,102.9,102.96,68800000.0
2008-04-28 21:45:00,102.965,102.97,102.9,102.92,58700000.0
2008-04-28 21:50:00,102.92,102.95,102.88,102.92,114400000.0
2008-04-28 21:55:00,102.92,102.92,102.86,102.865,88500000.0
2008-04-28 22:00:00,102.87,102.91,102.84,102.86,98300000.0
2008-04-28 22:05:00,102.855,102.875,102.81,102.84,75300000.0
2008-04-28 22:10:00,102.84,102.87,102.76,102.8,80500000.0
2008-04-28 22:15:00,102.795,102.905,102.795,102.9,56700000.0
2008-04-28 22:20:00,102.9,102.92,102.85,102.885,54000000.0
2008-04-28 22:25:00,102.88,102.88,102.835,102.85,34400000.0
2008-04-28 22:30:00,102.855,102.905,102.845,102.905,85100000.0
2008-04-28 22:35:00,102.905,102.94,102.885,102.91,70000000.0
2008-04-28 22:40:00,102.9,102.995,102.895,102.985,93700000.0
2008-04-28 22:45:00,102.99,103.015,102.94,102.94,47400000.0
2008-04-28 22:50:00,102.945,103.025,102.845,102.875,163000000.0
2008-04-28 22:55:00,102.875,102.89,102.78,102.88,214799999.0
2008-04-28 23:00:00,102.88,102.88,102.77,102.81,164000000.0
2008-04-28 23:05:00,102.805,102.81,102.77,102.78,307500000.0
2008-04-28 23:10:00,102.78,102.81,102.75,102.77,239200000.0
2008-04-28 23:15:00,102.77,102.8,102.76,102.78,82900000.0
2008-04-28 23:20:00,102.765,102.77,102.735,102.75,89300000.0
2008-04-28 23:25:00,102.76,102.77,102.715,102.715,116300000.0
2008-04-28 23:30:00,102.715,102.79,102.7,102.73,62500000.0
2008-04-28 23:35:00,102.72,102.77,102.72,102.77,230400000.0
2008-04-28 23:40:00,102.77,102.77,102.75,102.76,64800000.0
2008-04-28 23:45:00,102.76,102.79,102.75,102.79,153200000.0
2008-04-28 23:50:00,102.8,102.8,102.76,102.78,74000000.0
2008-04-28 23:55:00,102.78,102.79,102.77,102.77,44100000.0
2008-04-29 00:00:00,102.76,102.78,102.7,102.75,427900000.0
2008-04-29 00:05:00,102.75,102.79,102.75,102.78,901100000.0
2008-04-29 00:10:00,102.78,102.78,102.75,102.78,329200000.0
2008-04-29 00:15:00,102.78,102.83,102.76,102.8,751200000.0
2008-04-29 00:20:00,102.81,102.9,102.8,102.9,396900000.0
2008-04-29 00:25:00,102.9,102.93,102.855,102.9,577000000.0
2008-04-29 00:30:00,102.9,102.915,102.88,102.91,59600000.0
2008-04-29 00:35:00,102.91,102.925,102.9,102.92,36200000.0
2008-04-29 00:40:00,102.92,102.92,102.84,102.84,82600000.0
2008-04-29 00:45:00,102.85,102.9,102.81,102.81,250800000.0
2008-04-29 00:50:00,102.825,102.86,102.82,102.82,671200000.0
2008-04-29 00:55:00,102.82,102.89,102.82,102.875,225100000.0
2008-04-29 01:00:00,102.88,102.915,102.87,102.895,127400000.0
2008-04-29 01:05:00,102.895,102.9,102.855,102.87,79000000.0
2008-04-29 01:10:00,102.87,102.91,102.86,102.9,174300000.0
2008-04-29 01:15:00,102.9,102.9,102.88,102.88,466000000.0
2008-04-29 01:20:00,102.88,102.89,102.875,102.89,247300001.0
2008-04-29 01:25:00,102.89,102.9,102.89,102.89,128800000.0
2008-04-29 01:30:00,102.9,102.9,102.87,102.87,116300000.0
2008-04-29 01:35:00,102.87,102.87,102.85,102.85,120800000.0
2008-04-29 01:40:00,102.85,102.85,102.83,102.85,155200000.0
2008-04-29 01:45:00,102.85,102.85,102.84,102.84,32900000.0
2008-04-29 01:50:00,102.85,102.85,102.82,102.84,90100000.0
2008-04-29 01:55:00,102.84,102.85,102.77,102.77,492400000.0
2008-04-29 02:00:00,102.77,102.77,102.695,102.71,447500000.0
2008-04-29 02:05:00,102.71,102.87,102.71,102.81,416900000.0
2008-04-29 02:10:00,102.81,102.88,102.81,102.88,110600000.0
2008-04-29 02:15:00,102.88,102.905,102.86,102.865,364400000.0
2008-04-29 02:20:00,102.86,102.86,102.77,102.79,591300000.0
2008-04-29 02:25:00,102.79,102.82,102.78,102.82,145300000.0
2008-04-29 02:30:00,102.82,102.825,102.8,102.81,112300000.0
2008-04-29 02:35:00,102.81,102.86,102.8,102.86,33100000.0
2008-04-29 02:40:00,102.86,102.865,102.81,102.82,259100000.0
2008-04-29 02:45:00,102.82,102.825,102.805,102.805,102000000.0
2008-04-29 02:50:00,102.8,102.82,102.78,102.82,300200000.0
2008-04-29 02:55:00,102.82,102.83,102.79,102.82,584100000.0
2008-04-29 03:00:00,102.82,102.835,102.81,102.81,226600000.0
2008-04-29 03:05:00,102.81,102.82,102.79,102.81,148800000.0
2008-04-29 03:10:00,102.81,102.87,102.8,102.87,70800000.0
2008-04-29 03:15:00,102.87,102.875,102.84,102.845,83400000.0
2008-04-29 03:20:00,102.845,102.86,102.84,102.86,89800000.0
2008-04-29 03:25:00,102.86,102.96,102.855,102.91,634400000.0
2008-04-29 03:30:00,102.91,102.92,102.825,102.835,451900000.0
2008-04-29 03:35:00,102.83,102.87,102.83,102.85,607000000.0
2008-04-29 03:40:00,102.85,102.85,102.79,102.8,413600000.0
2008-04-29 03:45:00,102.8,102.8,102.74,102.74,616599998.0
2008-04-29 03:50:00,102.74,102.77,102.74,102.76,412700000.0
2008-04-29 03:55:00,102.76,102.8,102.76,102.76,832500001.0
2008-04-29 04:00:00,102.76,102.765,102.76,102.76,182200000.0
2008-04-29 04:05:00,102.76,102.78,102.76,102.76,151600000.0
2008-04-29 04:10:00,102.76,102.78,102.76,102.77,567800000.0
2008-04-29 04:15:00,102.77,102.8,102.77,102.8,84700000.0
2008-04-29 04:20:00,102.8,102.88,102.79,102.85,454000000.0
2008-04-29 04:25:00,102.86,102.86,102.81,102.82,401899998.0
2008-04-29 04:30:00,102.83,102.83,102.81,102.815,53600000.0
2008-04-29 04:35:00,102.82,102.82,102.77,102.78,160800000.0
2008-04-29 04:40:00,102.78,102.795,102.77,102.785,112000000.0
2008-04-29 04:45:00,102.79,102.79,102.78,102.79,20800000.0
2008-04-29 04:50:00,102.78,102.79,102.78,102.78,44000000.0
2008-04-29 04:55:00,102.78,102.79,102.76,102.785,134699999.0
2008-04-29 05:00:00,102.78,102.79,102.775,102.775,33600000.0
2008-04-29 05:05:00,102.775,102.78,102.775,102.78,72800000.0
2008-04-29 05:10:00,102.78,102.79,102.77,102.785,88800000.0
2008-04-29 05:15:00,102.775,102.78,102.76,102.77,185299999.0
2008-04-29 05:20:00,102.765,102.79,102.76,102.79,241200000.0
2008-04-29 05:25:00,102.785,102.79,102.76,102.76,146000000.0
2008-04-29 05:30:00,102.76,102.76,102.76,102.76,51000000.0
2008-04-29 05:35:00,102.76,102.76,102.76,102.76,106400000.0
2008-04-29 05:40:00,102.76,102.76,102.76,102.76,80000000.0
2008-04-29 05:45:00,102.76,102.77,102.705,102.71,129700000.0
2008-04-29 05:50:00,102.71,102.75,102.71,102.74,320800000.0
2008-04-29 05:55:00,102.74,102.74,102.66,102.72,196200000.0
2008-04-29 06:00:00,102.72,102.72,102.695,102.7,97700000.0
2008-04-29 06:05:00,102.71,102.72,102.71,102.71,94700000.0
2008-04-29 06:10:00,102.71,102.72,102.7,102.71,109700000.0
2008-04-29 06:15:00,102.71,102.83,102.7,102.82,241100000.0
2008-04-29 06:20:00,102.83,102.83,102.79,102.81,70900000.0
2008-04-29 06:25:00,102.81,102.83,102.81,102.83,384700000.0
2008-04-29 06:30:00,102.83,102.85,102.83,102.84,262800001.0
2008-04-29 06:35:00,102.84,102.84,102.81,102.82,412800000.0
2008-04-29 06:40:00,102.82,102.825,102.79,102.79,129900000.0
2008-04-29 06:45:00,102.78,102.78,102.75,102.765,111500000.0
2008-04-29 06:50:00,102.765,102.78,102.765,102.77,13000000.0
2008-04-29 06:55:00,102.77,102.78,102.75,102.77,43900000.0
2008-04-29 07:00:00,102.77,102.78,102.765,102.765,11600000.0
2008-04-29 07:05:00,102.77,102.82,102.77,102.78,204799999.0
2008-04-29 07:10:00,102.785,102.835,102.78,102.835,220200000.0
2008-04-29 07:15:00,102.83,102.835,102.795,102.81,27100000.0
2008-04-29 07:20:00,102.815,102.9,102.81,102.865,122200000.0
2008-04-29 07:25:00,102.87,102.875,102.81,102.825,74300000.0
2008-04-29 07:30:00,102.825,102.845,102.785,102.785,134200000.0
2008-04-29 07:35:00,102.79,102.845,102.785,102.835,82900000.0
2008-04-29 07:40:00,102.83,102.885,102.79,102.885,57100000.0
2008-04-29 07:45:00,102.88,102.885,102.83,102.845,32200000.0
2008-04-29 07:50:00,102.84,102.855,102.815,102.82,81800000.0
2008-04-29 07:55:00,102.825,102.865,102.795,102.85,75600000.0
2008-04-29 08:00:00,102.855,102.87,102.815,102.82,129700000.0
2008-04-29 08:05:00,102.825,102.975,102.825,102.93,332300000.0
2008-04-29 08:10:00,102.93,102.97,102.89,102.95,160400000.0
2008-04-29 08:15:00,102.95,103.045,102.94,103.0,110400000.0
2008-04-29 08:20:00,103.0,103.0,102.86,102.87,163400000.0
2008-04-29 08:25:00,102.87,102.87,102.745,102.76,177300000.0
2008-04-29 08:30:00,102.76,102.82,102.755,102.77,141500000.0
2008-04-29 08:35:00,102.775,102.81,102.655,102.665,129900000.0
2008-04-29 08:40:00,102.665,102.72,102.64,102.68,147200000.0
2008-04-29 08:45:00,102.68,102.74,102.64,102.64,245700000.0
2008-04-29 08:50:00,102.65,102.755,102.62,102.725,216800000.0
2008-04-29 08:55:00,102.73,102.76,102.695,102.71,166500000.0
2008-04-29 09:00:00,102.705,102.78,102.63,102.645,268000000.0
2008-04-29 09:05:00,102.64,102.78,102.625,102.77,368500000.0
2008-04-29 09:10:00,102.765,102.78,102.73,102.76,104000000.0
2008-04-29 09:15:00,102.755,102.95,102.725,102.915,202900000.0
2008-04-29 09:20:00,102.925,102.935,102.635,102.745,233500000.0
2008-04-29 09:25:00,102.755,102.8,102.73,102.74,103700000.0
2008-04-29 09:30:00,102.735,102.74,102.675,102.705,108000000.0
2008-04-29 09:35:00,102.71,102.85,102.64,102.77,190100000.0
2008-04-29 09:40:00,102.77,102.77,102.635,102.695,156000000.0
2008-04-29 09:45:00,102.7,102.755,102.66,102.72,145400000.0
2008-04-29 09:50:00,102.725,102.79,102.72,102.755,139500000.0
2008-04-29 09:55:00,102.76,102.815,102.74,102.785,108200000.0
2008-04-29 10:00:00,102.795,102.82,102.69,102.72,240400000.0
2008-04-29 10:05:00,102.72,102.905,102.705,102.845,196700000.0
2008-04-29 10:10:00,102.845,102.9,102.815,102.845,164700000.0
2008-04-29 10:15:00,102.85,102.98,102.83,102.93,196400000.0
2008-04-29 10:20:00,102.93,102.93,102.87,102.875,97800000.0
2008-04-29 10:25:00,102.88,102.99,102.84,102.95,163400000.0
2008-04-29 10:30:00,102.935,102.975,102.885,102.925,167600000.0
2008-04-29 10:35:00,102.93,102.945,102.845,102.885,160400000.0
2008-04-29 10:40:00,102.88,103.0,102.87,102.96,160400000.0
2008-04-29 10:45:00,102.965,103.03,102.94,102.98,210800000.0
2008-04-29 10:50:00,102.98,103.015,102.86,102.92,157600000.0
2008-04-29 10:55:00,102.92,102.97,102.89,102.97,70900000.0
2008-04-29 11:00:00,102.97,102.98,102.91,102.95,97100000.0
2008-04-29 11:05:00,102.95,102.99,102.92,102.96,101900000.0
2008-04-29 11:10:00,102.95,102.98,102.9,102.93,80500000.0
2008-04-29 11:15:00,102.93,102.95,102.9,102.95,78200000.0
2008-04-29 11:20:00,102.94,103.0,102.895,103.0,119900000.0
2008-04-29 11:25:00,102.99,103.13,102.98,103.11,163600000.0
2008-04-29 11:30:00,103.1,103.1,103.005,103.005,95800000.0
2008-04-29 11:35:00,103.005,103.005,102.95,102.95,145200000.0
2008-04-29 11:40:00,102.96,103.02,102.93,103.0,60900000.0
2008-04-29 11:45:00,103.0,103.0,102.93,102.94,64700000.0
2008-04-29 11:50:00,102.94,102.98,102.925,102.96,57500000.0
2008-04-29 11:55:00,102.95,103.01,102.95,102.99,42100000.0
2008-04-29 12:00:00,102.99,103.03,102.94,103.01,112500000.0
2008-04-29 12:05:00,103.01,103.025,102.9,102.93,183100000.0
2008-04-29 12:10:00,102.93,102.93,102.82,102.86,120000000.0
2008-04-29 12:15:00,102.86,102.93,102.84,102.88,78700000.0
2008-04-29 12:20:00,102.88,102.925,102.84,102.84,120000000.0
2008-04-29 12:25:00,102.84,102.84,102.78,102.78,72700000.0
2008-04-29 12:30:00,102.78,102.79,102.67,102.71,214700000.0
2008-04-29 12:35:00,102.715,102.775,102.69,102.72,262900000.0
2008-04-29 12:40:00,102.72,102.815,102.71,102.74,122200000.0
2008-04-29 12:45:00,102.74,102.77,102.69,102.77,68800000.0
2008-04-29 12:50:00,102.77,102.78,102.73,102.75,52200000.0
2008-04-29 12:55:00,102.74,102.75,102.71,102.75,53500000.0
2008-04-29 13:00:00,102.76,102.775,102.71,102.755,98300000.0
2008-04-29 13:05:00,102.76,102.855,102.75,102.8,135800000.0
2008-04-29 13:10:00,102.795,102.81,102.73,102.77,144600000.0
2008-04-29 13:15:00,102.77,102.835,102.71,102.71,59000000.0
2008-04-29 13:20:00,102.715,102.78,102.645,102.65,137800000.0
2008-04-29 13:25:00,102.645,102.755,102.64,102.725,104200000.0
2008-04-29 13:30:00,102.72,102.815,102.72,102.76,78700000.0
2008-04-29 13:35:00,102.755,102.78,102.67,102.695,111400000.0
2008-04-29 13:40:00,102.7,102.705,102.64,102.66,113200000.0
2008-04-29 13:45:00,102.66,102.66,102.5,102.52,140100000.0
2008-04-29 13:50:00,102.52,102.545,102.38,102.48,202000000.0
2008-04-29 13:55:00,102.48,102.605,102.48,102.51,124900000.0
2008-04-29 14:00:00,102.515,102.525,102.39,102.43,120300000.0
2008-04-29 14:05:00,102.44,102.51,102.43,102.45,132000000.0
2008-04-29 14:10:00,102.445,102.57,102.43,102.505,167800000.0
2008-04-29 14:15:00,102.5,102.61,102.475,102.58,127800000.0
2008-04-29 14:20:00,102.58,102.79,102.57,102.68,287400000.0
2008-04-29 14:25:00,102.68,102.68,102.58,102.66,108200000.0
2008-04-29 14:30:00,102.66,102.69,102.53,102.55,126200000.0
2008-04-29 14:35:00,102.55,102.625,102.55,102.575,147000000.0
2008-04-29 14:40:00,102.57,102.65,102.535,102.63,148500000.0
2008-04-29 14:45:00,102.635,102.65,102.565,102.57,80500000.0
2008-04-29 14:50:00,102.57,102.615,102.49,102.59,126300000.0
2008-04-29 14:55:00,102.59,102.65,102.56,102.58,75000000.0
2008-04-29 15:00:00,102.59,102.61,102.535,102.54,120200000.0
2008-04-29 15:05:00,102.535,102.54,102.44,102.5,149800000.0
2008-04-29 15:10:00,102.5,102.5,102.42,102.43,93100000.0
2008-04-29 15:15:00,102.425,102.46,102.39,102.41,120900000.0
2008-04-29 15:20:00,102.41,102.465,102.395,102.44,134300000.0
2008-04-29 15:25:00,102.45,102.59,102.435,102.51,134000000.0
2008-04-29 15:30:00,102.51,102.55,102.49,102.53,123000000.0
2008-04-29 15:35:00,102.53,102.555,102.47,102.545,143100000.0
2008-04-29 15:40:00,102.54,102.555,102.45,102.465,124900000.0
2008-04-29 15:45:00,102.46,102.56,102.46,102.515,157500000.0
2008-04-29 15:50:00,102.515,102.58,102.48,102.54,164200000.0
2008-04-29 15:55:00,102.545,102.555,102.35,102.35,216700000.0
2008-04-29 16:00:00,102.49,102.61,102.375,102.395,257800000.0
2008-04-29 16:05:00,102.405,102.46,102.375,102.385,139800000.0
2008-04-29 16:10:00,102.385,102.39,101.895,101.965,291500000.0
2008-04-29 16:15:00,101.95,102.045,101.925,101.995,374100000.0
2008-04-29 16:20:00,102.0,102.01,101.78,101.89,318500000.0
2008-04-29 16:25:00,101.885,101.985,101.82,101.97,275200000.0
2008-04-29 16:30:00,101.98,102.03,101.9,102.03,287600000.0
2008-04-29 16:35:00,102.03,102.2,102.01,102.105,241200000.0
2008-04-29 16:40:00,102.1,102.275,102.09,102.27,235700000.0
2008-04-29 16:45:00,102.27,102.27,102.03,102.03,237400000.0
2008-04-29 16:50:00,102.03,102.03,101.9,101.91,196000000.0
2008-04-29 16:55:00,101.92,101.94,101.83,101.84,203200000.0
2008-04-29 17:00:00,101.84,101.89,101.81,101.88,167100000.0
2008-04-29 17:05:00,101.885,101.96,101.87,101.94,175200000.0
2008-04-29 17:10:00,101.94,101.95,101.875,101.95,148500000.0
2008-04-29 17:15:00,101.955,102.07,101.94,102.06,105200000.0
2008-04-29 17:20:00,102.06,102.11,102.01,102.055,227600000.0
2008-04-29 17:25:00,102.05,102.105,102.025,102.09,102400000.0
2008-04-29 17:30:00,102.09,102.17,102.025,102.11,193900000.0
2008-04-29 17:35:00,102.115,102.15,102.075,102.14,124400000.0
2008-04-29 17:40:00,102.135,102.15,101.99,102.005,95400000.0
2008-04-29 17:45:00,102.0,102.05,101.98,102.0,66400000.0
2008-04-29 17:50:00,102.005,102.02,101.99,102.01,57800000.0
2008-04-29 17:55:00,102.005,102.08,102.0,102.06,121000000.0
2008-04-29 18:00:00,102.065,102.205,102.015,102.17,132000000.0
2008-04-29 18:05:00,102.17,102.185,102.14,102.175,80100000.0
2008-04-29 18:10:00,102.17,102.205,102.11,102.135,67900000.0
2008-04-29 18:15:00,102.14,102.17,102.125,102.15,49700000.0
2008-04-29 18:20:00,102.155,102.165,102.07,102.07,91400000.0
2008-04-29 18:25:00,102.07,102.12,102.03,102.1,128900000.0
2008-04-29 18:30:00,102.105,102.14,102.045,102.13,156300000.0
2008-04-29 18:35:00,102.145,102.175,102.13,102.175,87600000.0
2008-04-29 18:40:00,102.17,102.19,102.14,102.16,117400000.0
2008-04-29 18:45:00,102.16,102.245,102.15,102.225,82800000.0
2008-04-29 18:50:00,102.225,102.25,102.2,102.215,84000000.0
2008-04-29 18:55:00,102.21,102.23,102.165,102.2,93700000.0
2008-04-29 19:00:00,102.2,102.21,102.16,102.19,62200000.0
2008-04-29 19:05:00,102.18,102.27,102.18,102.25,130300000.0
2008-04-29 19:10:00,102.25,102.28,102.21,102.215,70100000.0
2008-04-29 19:15:00,102.22,102.25,102.21,102.24,44600000.0
2008-04-29 19:20:00,102.235,102.25,102.19,102.23,90300000.0
2008-04-29 19:25:00,102.23,102.25,102.22,102.24,49200000.0
2008-04-29 19:30:00,102.24,102.26,102.16,102.21,102000000.0
2008-04-29 19:35:00,102.21,102.27,102.21,102.24,127100000.0
2008-04-29 19:40:00,102.26,102.36,102.225,102.33,111600000.0
2008-04-29 19:45:00,102.34,102.34,102.225,102.235,110800000.0
2008-04-29 19:50:00,102.23,102.255,102.22,102.24,91000000.0
2008-04-29 19:55:00,102.24,102.39,102.24,102.39,87000000.0
2008-04-29 20:00:00,102.395,102.43,102.37,102.38,64300000.0
2008-04-29 20:05:00,102.38,102.395,102.34,102.395,89000000.0
2008-04-29 20:10:00,102.39,102.415,102.35,102.35,83600000.0
2008-04-29 20:15:00,102.35,102.35,102.28,102.34,104300000.0
2008-04-29 20:20:00,102.345,102.43,102.345,102.42,98900000.0
2008-04-29 20:25:00,102.42,102.48,102.42,102.48,61000000.0
2008-04-29 20:30:00,102.47,102.495,102.44,102.49,99700000.0
2008-04-29 20:35:00,102.485,102.49,102.45,102.465,73900000.0
2008-04-29 20:40:00,102.465,102.54,102.43,102.54,163000000.0
2008-04-29 20:45:00,102.54,102.63,102.53,102.595,258400000.0
2008-04-29 20:50:00,102.59,102.68,102.585,102.67,139100000.0
2008-04-29 20:55:00,102.675,102.735,102.65,102.73,149400000.0
2008-04-29 21:00:00,102.73,102.73,102.665,102.685,154200000.0
2008-04-29 21:05:00,102.685,102.71,102.63,102.7,128600000.0
2008-04-29 21:10:00,102.7,102.72,102.68,102.72,74200000.0
2008-04-29 21:15:00,102.715,102.74,102.675,102.72,89300000.0
2008-04-29 21:20:00,102.71,102.71,102.67,102.68,54300000.0
2008-04-29 21:25:00,102.68,102.69,102.66,102.68,30300000.0
2008-04-29 21:30:00,102.67,102.74,102.67,102.715,58500000.0
2008-04-29 21:35:00,102.71,102.75,102.69,102.72,71700000.0
2008-04-29 21:40:00,102.73,102.76,102.68,102.755,54600000.0
2008-04-29 21:45:00,102.76,102.795,102.725,102.75,86700000.0
2008-04-29 21:50:00,102.75,102.79,102.74,102.76,52100000.0
2008-04-29 21:55:00,102.76,102.8,102.76,102.8,61100000.0
2008-04-29 22:00:00,102.79,102.81,102.78,102.785,56000000.0
2008-04-29 22:05:00,102.79,102.85,102.78,102.85,61500000.0
2008-04-29 22:10:00,102.84,102.88,102.825,102.86,52100000.0
2008-04-29 22:15:00,102.86,102.92,102.82,102.82,85200000.0
2008-04-29 22:20:00,102.83,102.84,102.775,102.81,50800000.0
2008-04-29 22:25:00,102.815,102.845,102.815,102.82,31800000.0
2008-04-29 22:30:00,102.815,102.855,102.765,102.845,86000000.0
2008-04-29 22:35:00,102.84,102.855,102.735,102.755,72000000.0
2008-04-29 22:40:00,102.75,102.77,102.72,102.72,41600000.0
2008-04-29 22:45:00,102.72,102.75,102.695,102.73,52900000.0
2008-04-29 22:50:00,102.73,102.75,102.67,102.7,79600000.0
2008-04-29 22:55:00,102.695,102.7,102.69,102.69,26500000.0
2008-04-29 23:00:00,102.69,102.69,102.63,102.67,36400000.0
2008-04-29 23:05:00,102.67,102.72,102.65,102.69,18800000.0
2008-04-29 23:10:00,102.7,102.71,102.63,102.68,28800000.0
2008-04-29 23:15:00,102.69,102.7,102.65,102.69,9600000.0
2008-04-29 23:20:00,102.69,102.71,102.65,102.65,33200000.0
2008-04-29 23:25:00,102.64,102.67,102.61,102.65,92400000.0
2008-04-29 23:30:00,102.65,102.65,102.64,102.64,15900000.0
2008-04-29 23:35:00,102.62,102.63,102.6,102.62,41900000.0
2008-04-29 23:40:00,102.62,102.64,102.6,102.61,127700000.0
2008-04-29 23:45:00,102.6,102.63,102.59,102.63,59800000.0
2008-04-29 23:50:00,102.66,102.7,102.63,102.69,279100000.0
2008-04-29 23:55:00,102.69,102.7,102.67,102.67,146800000.0
2008-04-30 00:00:00,102.69,102.7,102.64,102.66,329900000.0
2008-04-30 00:05:00,102.66,102.725,102.65,102.69,248000000.0
2008-04-30 00:10:00,102.69,102.7,102.66,102.67,347200000.0
2008-04-30 00:15:00,102.67,102.73,102.67,102.73,395800000.0
2008-04-30 00:20:00,102.73,102.74,102.705,102.71,198200000.0
2008-04-30 00:25:00,102.71,102.72,102.7,102.715,172800000.0
2008-04-30 00:30:00,102.715,102.75,102.705,102.73,192300000.0
2008-04-30 00:35:00,102.74,102.75,102.72,102.72,335599999.0
2008-04-30 00:40:00,102.73,102.73,102.72,102.72,311900004.0
2008-04-30 00:45:00,102.71,102.73,102.67,102.68,456800000.0
2008-04-30 00:50:00,102.67,102.69,102.66,102.67,428100005.0
2008-04-30 00:55:00,102.67,102.72,102.665,102.71,265500000.0
2008-04-30 01:00:00,102.71,102.755,102.7,102.755,220600000.0
2008-04-30 01:05:00,102.76,102.76,102.7,102.7,737800002.0
2008-04-30 01:10:00,102.7,102.7,102.62,102.665,683600002.0
2008-04-30 01:15:00,102.66,102.67,102.65,102.65,204100000.0
2008-04-30 01:20:00,102.64,102.65,102.63,102.64,390500000.0
2008-04-30 01:25:00,102.64,102.65,102.62,102.63,516399999.0
2008-04-30 01:30:00,102.63,102.64,102.6,102.63,1353099995.0
2008-04-30 01:35:00,102.66,102.66,102.62,102.63,531500000.0
2008-04-30 01:40:00,102.63,102.63,102.57,102.575,734599999.0
2008-04-30 01:45:00,102.58,102.62,102.565,102.57,1241499998.0
2008-04-30 01:50:00,102.57,102.64,102.57,102.595,1057599999.0
2008-04-30 01:55:00,102.595,102.625,102.585,102.625,725099998.0
2008-04-30 02:00:00,102.625,102.635,102.575,102.61,539200000.0
2008-04-30 02:05:00,102.61,102.66,102.61,102.64,584000000.0
2008-04-30 02:10:00,102.65,102.695,102.63,102.635,172200000.0
2008-04-30 02:15:00,102.635,102.67,102.62,102.66,390500000.0
2008-04-30 02:20:00,102.66,102.73,102.65,102.695,504400000.0
2008-04-30 02:25:00,102.69,102.69,102.63,102.645,509800000.0
2008-04-30 02:30:00,102.645,102.66,102.6,102.65,495200000.0
2008-04-30 02:35:00,102.645,102.67,102.635,102.65,498700000.0
2008-04-30 02:40:00,102.66,102.71,102.65,102.71,923500000.0
2008-04-30 02:45:00,102.7,102.76,102.7,102.74,1482099993.0
2008-04-30 02:50:00,102.74,102.76,102.68,102.68,460799998.0
2008-04-30 02:55:00,102.69,102.7,102.6,102.65,1472400000.0
2008-04-30 03:00:00,102.65,102.69,102.625,102.67,357700000.0
2008-04-30 03:05:00,102.67,102.68,102.645,102.65,80300000.0
2008-04-30 03:10:00,102.65,102.67,102.62,102.62,174300000.0
2008-04-30 03:15:00,102.63,102.65,102.63,102.63,30000000.0
2008-04-30 03:20:00,102.63,102.65,102.62,102.65,352600000.0
2008-04-30 03:25:00,102.65,102.66,102.64,102.65,72900000.0
2008-04-30 03:30:00,102.65,102.66,102.63,102.65,167200000.0
2008-04-30 03:35:00,102.65,102.68,102.65,102.67,81400000.0
2008-04-30 03:40:00,102.67,102.74,102.67,102.73,324800000.0
2008-04-30 03:45:00,102.73,102.77,102.72,102.72,1298499998.0
2008-04-30 03:50:00,102.72,102.73,102.7,102.71,684500000.0
2008-04-30 03:55:00,102.71,102.71,102.69,102.71,133600000.0
2008-04-30 04:00:00,102.71,102.72,102.69,102.695,397799999.0
2008-04-30 04:05:00,102.695,102.7,102.65,102.66,829000002.0
2008-04-30 04:10:00,102.66,102.66,102.635,102.65,448700000.0
2008-04-30 04:15:00,102.65,102.67,102.65,102.67,84800000.0
2008-04-30 04:20:00,102.67,102.71,102.66,102.71,276000000.0
2008-04-30 04:25:00,102.71,102.75,102.71,102.74,407000000.0
2008-04-30 04:30:00,102.74,102.77,102.72,102.73,534800000.0
2008-04-30 04:35:00,102.73,102.77,102.73,102.73,498999999.0
2008-04-30 04:40:00,102.73,102.75,102.72,102.73,763500000.0
2008-04-30 04:45:00,102.74,102.74,102.71,102.72,733400001.0
2008-04-30 04:50:00,102.72,102.75,102.71,102.72,927099995.0
2008-04-30 04:55:00,102.72,102.74,102.69,102.695,581000000.0
2008-04-30 05:00:00,102.695,102.725,102.695,102.7,293200000.0
2008-04-30 05:05:00,102.7,102.7,102.64,102.65,884200001.0
2008-04-30 05:10:00,102.65,102.68,102.65,102.66,699299995.0
2008-04-30 05:15:00,102.66,102.66,102.63,102.64,293900000.0
2008-04-30 05:20:00,102.64,102.66,102.62,102.64,552000000.0
2008-04-30 05:25:00,102.645,102.68,102.64,102.68,402600001.0
2008-04-30 05:30:00,102.68,102.695,102.68,102.68,337300000.0
2008-04-30 05:35:00,102.68,102.69,102.68,102.69,90800000.0
2008-04-30 05:40:00,102.69,102.74,102.69,102.71,299700000.0
2008-04-30 05:45:00,102.71,102.73,102.69,102.69,67800000.0
2008-04-30 05:50:00,102.69,102.745,102.69,102.74,276600000.0
2008-04-30 05:55:00,102.74,102.78,102.74,102.77,114200000.0
2008-04-30 06:00:00,102.765,102.77,102.7,102.7,151900000.0
2008-04-30 06:05:00,102.7,102.71,102.68,102.695,203000000.0
2008-04-30 06:10:00,102.695,102.74,102.695,102.73,160000000.0
2008-04-30 06:15:00,102.73,102.73,102.69,102.69,102100000.0
2008-04-30 06:20:00,102.69,102.695,102.63,102.67,457800002.0
2008-04-30 06:25:00,102.66,102.67,102.6,102.6,544000000.0
2008-04-30 06:30:00,102.6,102.635,102.6,102.61,1125899999.0
2008-04-30 06:35:00,102.61,102.625,102.6,102.6,622400000.0
2008-04-30 06:40:00,102.6,102.6,102.55,102.555,237600000.0
2008-04-30 06:45:00,102.555,102.555,102.55,102.55,399400000.0
2008-04-30 06:50:00,102.55,102.57,102.55,102.57,239300000.0
2008-04-30 06:55:00,102.57,102.57,102.56,102.57,157200000.0
2008-04-30 07:00:00,102.575,102.605,102.55,102.55,507800000.0
2008-04-30 07:05:00,102.55,102.57,102.55,102.56,475700000.0
2008-04-30 07:10:00,102.57,102.595,102.56,102.57,174600000.0
2008-04-30 07:15:00,102.57,102.57,102.55,102.55,111800000.0
2008-04-30 07:20:00,102.55,102.55,102.51,102.51,92600000.0
2008-04-30 07:25:00,102.51,102.51,102.48,102.48,230700000.0
2008-04-30 07:30:00,102.48,102.495,102.48,102.485,340200000.0
2008-04-30 07:35:00,102.48,102.53,102.48,102.52,260600001.0
2008-04-30 07:40:00,102.52,102.535,102.49,102.525,126600000.0
2008-04-30 07:45:00,102.52,102.525,102.49,102.49,54500000.0
2008-04-30 07:50:00,102.495,102.54,102.48,102.48,430500000.0
2008-04-30 07:55:00,102.48,102.48,102.48,102.48,65400000.0
2008-04-30 08:00:00,102.48,102.48,102.415,102.45,620300000.0
2008-04-30 08:05:00,102.45,102.5,102.44,102.46,578600000.0
2008-04-30 08:10:00,102.46,102.49,102.46,102.47,75200000.0
2008-04-30 08:15:00,102.47,102.48,102.39,102.43,164800000.0
2008-04-30 08:20:00,102.43,102.46,102.4,102.44,293300000.0
2008-04-30 08:25:00,102.43,102.47,102.41,102.44,363300001.0
2008-04-30 08:30:00,102.445,102.45,102.41,102.44,503300000.0
2008-04-30 08:35:00,102.44,102.54,102.39,102.44,330000000.0
2008-04-30 08:40:00,102.44,102.47,102.34,102.415,500700000.0
2008-04-30 08:45:00,102.425,102.435,102.31,102.37,428600000.0
2008-04-30 08:50:00,102.37,102.47,102.36,102.4,597000000.0
2008-04-30 08:55:00,102.4,102.42,102.37,102.4,259500000.0
2008-04-30 09:00:00,102.4,102.42,102.38,102.38,73600000.0
2008-04-30 09:05:00,102.39,102.52,102.38,102.49,133000000.0
2008-04-30 09:10:00,102.5,102.555,102.46,102.53,279800000.0
2008-04-30 09:15:00,102.525,102.61,102.51,102.585,196200000.0
2008-04-30 09:20:00,102.58,102.58,102.5,102.535,57700000.0
2008-04-30 09:25:00,102.54,102.63,102.535,102.61,179800000.0
2008-04-30 09:30:00,102.61,102.85,102.61,102.825,251000000.0
2008-04-30 09:35:00,102.835,102.85,102.725,102.83,198000000.0
2008-04-30 09:40:00,102.825,102.85,102.81,102.81,65800000.0
2008-04-30 09:45:00,102.81,102.81,102.7,102.74,197400000.0
2008-04-30 09:50:00,102.745,102.85,102.735,102.825,119800000.0
2008-04-30 09:55:00,102.82,102.87,102.815,102.85,116600000.0
2008-04-30 10:00:00,102.84,102.855,102.78,102.83,164500000.0
2008-04-30 10:05:00,102.83,102.85,102.735,102.74,126000000.0
2008-04-30 10:10:00,102.74,102.745,102.675,102.73,184000000.0
2008-04-30 10:15:00,102.73,102.835,102.715,102.81,248700000.0
2008-04-30 10:20:00,102.81,102.895,102.8,102.875,154300000.0
2008-04-30 10:25:00,102.875,102.93,102.85,102.885,186200000.0
2008-04-30 10:30:00,102.89,102.915,102.845,102.88,155500000.0
2008-04-30 10:35:00,102.875,102.925,102.795,102.81,293000000.0
2008-04-30 10:40:00,102.805,102.955,102.8,102.895,196900000.0
2008-04-30 10:45:00,102.895,102.945,102.86,102.92,154200000.0
2008-04-30 10:50:00,102.92,102.94,102.875,102.91,142200000.0
2008-04-30 10:55:00,102.9,102.925,102.78,102.815,146400000.0
2008-04-30 11:00:00,102.815,102.915,102.79,102.84,131400000.0
2008-04-30 11:05:00,102.82,102.89,102.795,102.88,158800000.0
2008-04-30 11:10:00,102.88,102.93,102.83,102.91,121200000.0
2008-04-30 11:15:00,102.92,102.96,102.865,102.94,79900000.0
2008-04-30 11:20:00,102.93,102.99,102.87,102.97,128400000.0
2008-04-30 11:25:00,102.96,102.98,102.83,102.87,106800000.0
2008-04-30 11:30:00,102.87,102.97,102.86,102.95,95900000.0
2008-04-30 11:35:00,102.95,102.99,102.905,102.96,112100000.0
2008-04-30 11:40:00,102.95,103.08,102.94,103.06,147700000.0
2008-04-30 11:45:00,103.06,103.1,103.0,103.0,118200000.0
2008-04-30 11:50:00,103.0,103.06,102.99,103.0,119500000.0
2008-04-30 11:55:00,103.0,103.02,102.935,102.99,185600000.0
2008-04-30 12:00:00,102.99,103.05,102.98,103.035,61900000.0
2008-04-30 12:05:00,103.035,103.15,103.035,103.12,88200000.0
2008-04-30 12:10:00,103.12,103.21,103.12,103.19,137800000.0
2008-04-30 12:15:00,103.19,103.2,103.075,103.08,111600000.0
2008-04-30 12:20:00,103.08,103.08,102.995,103.04,156200000.0
2008-04-30 12:25:00,103.04,103.14,103.01,103.14,169900000.0
2008-04-30 12:30:00,103.14,103.225,103.14,103.155,151900000.0
2008-04-30 12:35:00,103.155,103.23,103.14,103.22,134900000.0
2008-04-30 12:40:00,103.22,103.335,103.18,103.315,220000000.0
2008-04-30 12:45:00,103.31,103.36,103.2,103.23,285400000.0
2008-04-30 12:50:00,103.23,103.3,103.2,103.255,206200000.0
2008-04-30 12:55:00,103.25,103.295,103.225,103.23,102400000.0
2008-04-30 13:00:00,103.22,103.33,103.22,103.29,196300000.0
2008-04-30 13:05:00,103.3,103.345,103.245,103.32,150700000.0
2008-04-30 13:10:00,103.325,103.36,103.31,103.345,106000000.0
2008-04-30 13:15:00,103.35,103.5,103.33,103.47,237600000.0
2008-04-30 13:20:00,103.47,103.485,103.34,103.39,313600000.0
2008-04-30 13:25:00,103.375,103.46,103.33,103.42,220200000.0
2008-04-30 13:30:00,103.425,103.545,103.4,103.52,339600000.0
2008-04-30 13:35:00,103.515,103.57,103.49,103.5,260300000.0
2008-04-30 13:40:00,103.485,103.585,103.48,103.585,264500000.0
2008-04-30 13:45:00,103.585,103.62,103.505,103.52,258300000.0
2008-04-30 13:50:00,103.52,103.6,103.48,103.51,223800000.0
2008-04-30 13:55:00,103.51,103.55,103.48,103.55,135000000.0
2008-04-30 14:00:00,103.545,103.6,103.51,103.53,321100000.0
2008-04-30 14:05:00,103.54,103.59,103.52,103.56,248600000.0
2008-04-30 14:10:00,103.56,103.675,103.5,103.61,424800000.0
2008-04-30 14:15:00,103.65,103.815,103.615,103.65,323700000.0
2008-04-30 14:20:00,103.655,103.72,103.64,103.7,305200000.0
2008-04-30 14:25:00,103.7,103.805,103.64,103.68,374400000.0
2008-04-30 14:30:00,103.68,103.795,103.47,103.62,481400000.0
2008-04-30 14:35:00,103.62,103.655,103.45,103.45,243200000.0
2008-04-30 14:40:00,103.455,103.69,103.44,103.66,193200000.0
2008-04-30 14:45:00,103.66,103.82,103.615,103.72,252200000.0
2008-04-30 14:50:00,103.72,103.76,103.61,103.74,293900000.0
2008-04-30 14:55:00,103.74,103.83,103.72,103.79,319700000.0
2008-04-30 15:00:00,103.79,103.8,103.73,103.78,161400000.0
2008-04-30 15:05:00,103.765,103.81,103.74,103.75,190100000.0
2008-04-30 15:10:00,103.75,103.85,103.75,103.83,135700000.0
2008-04-30 15:15:00,103.83,103.9,103.77,103.78,214600000.0
2008-04-30 15:20:00,103.785,103.96,103.76,103.945,196000000.0
2008-04-30 15:25:00,103.94,104.105,103.94,104.01,396610000.0
2008-04-30 15:30:00,104.01,104.08,103.99,104.0,309300000.0
2008-04-30 15:35:00,104.0,104.025,103.88,103.9,206100000.0
2008-04-30 15:40:00,103.89,104.045,103.88,104.03,346000000.0
2008-04-30 15:45:00,104.03,104.055,103.95,104.01,289300000.0
2008-04-30 15:50:00,104.0,104.07,104.0,104.07,197100000.0
2008-04-30 15:55:00,104.06,104.08,103.94,103.94,201800000.0
2008-04-30 16:00:00,103.95,103.995,103.865,103.88,204500000.0
2008-04-30 16:05:00,103.88,104.0,103.855,104.0,135900000.0
2008-04-30 16:10:00,104.0,104.015,103.88,103.97,156300000.0
2008-04-30 16:15:00,103.97,103.985,103.755,103.775,205000000.0
2008-04-30 16:20:00,103.78,103.79,103.655,103.755,214200000.0
2008-04-30 16:25:00,103.75,103.83,103.715,103.8,169400000.0
2008-04-30 16:30:00,103.81,103.85,103.73,103.755,191800000.0
2008-04-30 16:35:00,103.76,103.84,103.71,103.75,151800000.0
2008-04-30 16:40:00,103.75,103.79,103.675,103.7,140800000.0
2008-04-30 16:45:00,103.7,103.765,103.63,103.735,161200000.0
2008-04-30 16:50:00,103.73,103.735,103.585,103.705,179800000.0
2008-04-30 16:55:00,103.7,103.795,103.545,103.755,284200000.0
2008-04-30 17:00:00,103.75,103.83,103.52,103.54,281700000.0
2008-04-30 17:05:00,103.55,103.605,103.45,103.51,304700000.0
2008-04-30 17:10:00,103.51,103.55,103.325,103.34,290000000.0
2008-04-30 17:15:00,103.32,103.405,103.225,103.315,259800000.0
2008-04-30 17:20:00,103.335,103.5,103.32,103.45,323400000.0
2008-04-30 17:25:00,103.45,103.515,103.435,103.45,190100000.0
2008-04-30 17:30:00,103.455,103.51,103.42,103.43,133300000.0
2008-04-30 17:35:00,103.43,103.47,103.38,103.47,104000000.0
2008-04-30 17:40:00,103.46,103.6,103.45,103.58,146400000.0
2008-04-30 17:45:00,103.575,103.68,103.54,103.65,125500000.0
2008-04-30 17:50:00,103.65,103.73,103.6,103.65,173300000.0
2008-04-30 17:55:00,103.65,103.65,103.52,103.555,182200000.0
2008-04-30 18:00:00,103.55,103.57,103.45,103.54,152900000.0
2008-04-30 18:05:00,103.54,103.54,103.425,103.46,157700000.0
2008-04-30 18:10:00,103.46,103.47,103.385,103.47,183400000.0
2008-04-30 18:15:00,103.47,103.58,103.455,103.5,141300000.0
2008-04-30 18:20:00,103.505,103.58,103.48,103.51,82800000.0
2008-04-30 18:25:00,103.51,103.58,103.495,103.56,73800000.0
2008-04-30 18:30:00,103.56,103.61,103.53,103.54,119600000.0
2008-04-30 18:35:00,103.54,103.59,103.48,103.51,116000000.0
2008-04-30 18:40:00,103.51,103.52,103.475,103.48,39000000.0
2008-04-30 18:45:00,103.48,103.55,103.44,103.445,91700000.0
2008-04-30 18:50:00,103.45,103.475,103.38,103.38,96500000.0
2008-04-30 18:55:00,103.38,103.49,103.37,103.49,89300000.0
2008-04-30 19:00:00,103.485,103.51,103.4,103.425,175400000.0
2008-04-30 19:05:00,103.43,103.47,103.425,103.45,68000000.0
2008-04-30 19:10:00,103.455,103.5,103.435,103.49,102000000.0
2008-04-30 19:15:00,103.49,103.54,103.48,103.49,105100000.0
2008-04-30 19:20:00,103.49,103.55,103.47,103.5,77300000.0
2008-04-30 19:25:00,103.5,103.51,103.46,103.47,40000000.0
2008-04-30 19:30:00,103.48,103.49,103.44,103.48,57000000.0
2008-04-30 19:35:00,103.475,103.635,103.44,103.635,134300000.0
2008-04-30 19:40:00,103.635,103.68,103.625,103.625,63400000.0
2008-04-30 19:45:00,103.62,103.63,103.58,103.63,87400000.0
2008-04-30 19:50:00,103.62,103.66,103.59,103.66,113200000.0
2008-04-30 19:55:00,103.66,103.68,103.585,103.615,127400000.0
2008-04-30 20:00:00,103.625,103.69,103.62,103.645,82600000.0
2008-04-30 20:05:00,103.655,103.785,103.655,103.785,144200000.0
2008-04-30 20:10:00,103.79,103.91,103.6,103.62,214400000.0
2008-04-30 20:15:00,103.61,103.95,103.475,103.82,548200000.0
2008-04-30 20:20:00,103.825,103.84,103.53,103.615,286100000.0
2008-04-30 20:25:00,103.62,103.81,103.44,103.72,528500000.0
2008-04-30 20:30:00,103.7,103.885,103.61,103.81,349200000.0
2008-04-30 20:35:00,103.825,103.83,103.61,103.71,223600000.0
2008-04-30 20:40:00,103.71,103.805,103.66,103.7,312300000.0
2008-04-30 20:45:00,103.7,103.75,103.5,103.57,319900000.0
2008-04-30 20:50:00,103.56,103.68,103.54,103.58,291200000.0
2008-04-30 20:55:00,103.58,103.58,103.39,103.405,353700000.0
2008-04-30 21:00:00,103.41,103.43,103.24,103.24,333000000.0
2008-04-30 21:05:00,103.24,103.38,103.24,103.36,240700000.0
2008-04-30 21:10:00,103.36,103.385,103.12,103.19,235000000.0
2008-04-30 21:15:00,103.17,103.31,103.17,103.26,274200000.0
2008-04-30 21:20:00,103.255,103.33,103.24,103.325,99600000.0
2008-04-30 21:25:00,103.32,103.32,103.15,103.155,141100000.0
2008-04-30 21:30:00,103.16,103.19,103.05,103.185,158200000.0
2008-04-30 21:35:00,103.185,103.31,103.15,103.3,83900000.0
2008-04-30 21:40:00,103.3,103.36,103.22,103.33,124300000.0
2008-04-30 21:45:00,103.34,103.34,103.24,103.265,77200000.0
2008-04-30 21:50:00,103.27,103.32,103.225,103.3,147500000.0
2008-04-30 21:55:00,103.3,103.31,103.2,103.225,81300000.0
2008-04-30 22:00:00,103.23,103.28,103.215,103.25,120800000.0
2008-04-30 22:05:00,103.25,103.26,103.2,103.205,30100000.0
2008-04-30 22:10:00,103.2,103.21,103.1,103.1,61700000.0
2008-04-30 22:15:00,103.1,103.23,103.1,103.23,63100000.0
2008-04-30 22:20:00,103.235,103.27,103.205,103.25,31600000.0
2008-04-30 22:25:00,103.25,103.305,103.235,103.3,39000000.0
2008-04-30 22:30:00,103.3,103.305,103.185,103.2,64700000.0
2008-04-30 22:35:00,103.18,103.19,103.1,103.14,61300000.0
2008-04-30 22:40:00,103.14,103.165,103.09,103.1,73500000.0
2008-04-30 22:45:00,103.1,103.1,102.98,103.01,71000000.0
2008-04-30 22:50:00,103.01,103.04,102.975,102.995,81800000.0
2008-04-30 22:55:00,103.0,103.07,103.0,103.05,51400000.0
2008-04-30 23:00:00,103.03,103.06,102.99,103.06,96200000.0
2008-04-30 23:05:00,103.06,103.06,102.99,103.06,302400000.0
2008-04-30 23:10:00,103.05,103.09,103.05,103.09,25400000.0
2008-04-30 23:15:00,103.1,103.13,103.1,103.13,73300000.0
2008-04-30 23:20:00,103.12,103.17,103.12,103.15,153900000.0
2008-04-30 23:25:00,103.15,103.16,103.11,103.12,119300000.0
2008-04-30 23:30:00,103.12,103.15,103.1,103.13,185100000.0
2008-04-30 23:35:00,103.165,103.165,103.13,103.15,241800000.0
2008-04-30 23:40:00,103.14,103.19,103.14,103.18,111500000.0
2008-04-30 23:45:00,103.18,103.26,103.155,103.25,47700000.0
2008-04-30 23:50:00,103.25,103.35,103.23,103.29,198500000.0
2008-04-30 23:55:00,103.29,103.31,103.2,103.22,95200000.0
2008-05-01 00:00:00,103.22,103.26,103.18,103.19,291800000.0
2008-05-01 00:05:00,103.19,103.19,103.13,103.16,357200000.0
2008-05-01 00:10:00,103.16,103.185,103.16,103.18,44000000.0
2008-05-01 00:15:00,103.18,103.25,103.17,103.21,389000000.0
2008-05-01 00:20:00,103.21,103.21,103.15,103.17,423600000.0
2008-05-01 00:25:00,103.17,103.17,103.03,103.07,878300000.0
2008-05-01 00:30:00,103.07,103.09,103.02,103.02,361500000.0
2008-05-01 00:35:00,103.03,103.09,103.03,103.08,350500000.0
2008-05-01 00:40:00,103.09,103.11,103.07,103.09,169200000.0
2008-05-01 00:45:00,103.08,103.08,102.98,103.02,523400000.0
2008-05-01 00:50:00,103.03,103.05,103.01,103.04,170200000.0
2008-05-01 00:55:00,103.04,103.04,103.01,103.02,268800000.0
2008-05-01 01:00:00,103.02,103.07,103.02,103.03,611800000.0
2008-05-01 01:05:00,103.05,103.12,103.04,103.11,417600000.0
2008-05-01 01:10:00,103.11,103.21,103.11,103.15,486300000.0
2008-05-01 01:15:00,103.15,103.15,103.13,103.13,175300000.0
2008-05-01 01:20:00,103.13,103.14,103.13,103.14,36600000.0
2008-05-01 01:25:00,103.14,103.16,103.13,103.16,280500000.0
2008-05-01 01:30:00,103.16,103.16,103.085,103.1,384400000.0
2008-05-01 01:35:00,103.1,103.15,103.1,103.13,354200000.0
2008-05-01 01:40:00,103.13,103.15,103.12,103.13,475600000.0
2008-05-01 01:45:00,103.12,103.15,103.11,103.14,555600000.0
2008-05-01 01:50:00,103.14,103.145,103.12,103.14,238400000.0
2008-05-01 01:55:00,103.14,103.15,103.12,103.12,425900001.0
2008-05-01 02:00:00,103.12,103.18,103.12,103.155,371800003.0
2008-05-01 02:05:00,103.15,103.15,103.0,103.015,527900000.0
2008-05-01 02:10:00,103.015,103.1,103.015,103.065,502499999.0
2008-05-01 02:15:00,103.065,103.075,102.94,102.94,999199999.0
2008-05-01 02:20:00,102.945,103.055,102.925,103.05,864099998.0
2008-05-01 02:25:00,103.05,103.075,103.03,103.075,278600000.0
2008-05-01 02:30:00,103.07,103.1,103.07,103.1,576200000.0
2008-05-01 02:35:00,103.1,103.1,103.07,103.1,353000000.0
2008-05-01 02:40:00,103.1,103.12,103.09,103.11,207300000.0
2008-05-01 02:45:00,103.115,103.16,103.11,103.16,401000000.0
2008-05-01 02:50:00,103.16,103.16,103.02,103.02,1194200001.0
2008-05-01 02:55:00,103.03,103.095,102.985,102.985,1407599998.0
2008-05-01 03:00:00,102.985,103.02,102.985,103.01,992599997.0
2008-05-01 03:05:00,103.0,103.01,102.905,102.925,2464399998.0
2008-05-01 03:10:00,102.925,102.96,102.91,102.96,633899999.0
2008-05-01 03:15:00,102.95,102.975,102.93,102.97,614299999.0
2008-05-01 03:20:00,102.975,102.995,102.96,102.99,367600000.0
2008-05-01 03:25:00,103.0,103.01,102.98,103.0,346300000.0
2008-05-01 03:30:00,103.0,103.015,102.965,103.01,777499999.0
2008-05-01 03:35:00,103.01,103.02,102.99,103.0,433300000.0
2008-05-01 03:40:00,103.0,103.01,102.94,102.94,933100000.0
2008-05-01 03:45:00,102.94,102.945,102.87,102.88,974600000.0
2008-05-01 03:50:00,102.88,102.9,102.88,102.9,515100001.0
2008-05-01 03:55:00,102.895,102.94,102.86,102.91,530300000.0
2008-05-01 04:00:00,102.91,102.93,102.91,102.915,473600000.0
2008-05-01 04:05:00,102.92,102.96,102.9,102.92,805200000.0
2008-05-01 04:10:00,102.92,102.95,102.89,102.89,654199999.0
2008-05-01 04:15:00,102.89,102.92,102.87,102.88,291600001.0
2008-05-01 04:20:00,102.87,102.89,102.85,102.85,217100000.0
2008-05-01 04:25:00,102.855,102.87,102.82,102.83,380800002.0
2008-05-01 04:30:00,102.83,102.83,102.81,102.81,120900000.0
2008-05-01 04:35:00,102.81,102.84,102.81,102.84,70200000.0
2008-05-01 04:40:00,102.85,102.86,102.83,102.84,131300000.0
2008-05-01 04:45:00,102.84,102.85,102.84,102.85,123700000.0
2008-05-01 04:50:00,102.85,102.85,102.84,102.85,84000000.0
2008-05-01 04:55:00,102.85,102.85,102.84,102.85,261600000.0
2008-05-01 05:00:00,102.84,102.865,102.84,102.85,95500000.0
2008-05-01 05:05:00,102.85,102.88,102.85,102.88,98500000.0
2008-05-01 05:10:00,102.88,102.9,102.865,102.89,341700000.0
2008-05-01 05:15:00,102.9,102.95,102.89,102.92,161300000.0
2008-05-01 05:20:00,102.92,102.92,102.89,102.905,74300000.0
2008-05-01 05:25:00,102.905,102.92,102.9,102.9,29900000.0
2008-05-01 05:30:00,102.9,102.915,102.89,102.91,119400000.0
2008-05-01 05:35:00,102.91,102.94,102.91,102.94,70800000.0
2008-05-01 05:40:00,102.94,102.945,102.93,102.93,25000000.0
2008-05-01 05:45:00,102.925,102.925,102.9,102.91,108600000.0
2008-05-01 05:50:00,102.91,102.925,102.89,102.89,222700000.0
2008-05-01 05:55:00,102.895,102.91,102.895,102.895,75400000.0
2008-05-01 06:00:00,102.895,102.94,102.89,102.91,248100000.0
2008-05-01 06:05:00,102.91,102.915,102.87,102.88,1045399987.0
2008-05-01 06:10:00,102.88,102.88,102.84,102.85,614600000.0
2008-05-01 06:15:00,102.85,102.86,102.84,102.86,357299999.0
2008-05-01 06:20:00,102.865,102.9,102.85,102.88,275199999.0
2008-05-01 06:25:00,102.885,102.89,102.88,102.89,77700000.0
2008-05-01 06:30:00,102.9,102.9,102.88,102.88,77200000.0
2008-05-01 06:35:00,102.88,102.89,102.84,102.85,86300000.0
2008-05-01 06:40:00,102.85,102.86,102.835,102.85,228000000.0
2008-05-01 06:45:00,102.845,102.86,102.84,102.85,179200000.0
2008-05-01 06:50:00,102.85,102.86,102.81,102.84,124100000.0
2008-05-01 06:55:00,102.84,102.9,102.82,102.89,131399999.0
2008-05-01 07:00:00,102.87,102.89,102.87,102.87,76700000.0
2008-05-01 07:05:00,102.87,102.88,102.85,102.85,215400000.0
2008-05-01 07:10:00,102.85,102.86,102.83,102.85,254200000.0
2008-05-01 07:15:00,102.86,102.86,102.85,102.85,90600000.0
2008-05-01 07:20:00,102.85,102.88,102.785,102.795,206700000.0
2008-05-01 07:25:00,102.8,102.8,102.765,102.765,31100000.0
2008-05-01 07:30:00,102.765,102.79,102.745,102.78,79600000.0
2008-05-01 07:35:00,102.775,102.8,102.74,102.76,112700000.0
2008-05-01 07:40:00,102.76,102.76,102.73,102.75,24800000.0
2008-05-01 07:45:00,102.75,102.75,102.725,102.75,15400000.0
2008-05-01 07:50:00,102.75,102.82,102.74,102.82,53500000.0
2008-05-01 07:55:00,102.825,102.885,102.82,102.865,217700000.0
2008-05-01 08:00:00,102.86,102.91,102.85,102.9,196700000.0
2008-05-01 08:05:00,102.9,102.915,102.84,102.85,258000000.0
2008-05-01 08:10:00,102.85,102.87,102.79,102.84,367500000.0
2008-05-01 08:15:00,102.845,102.88,102.8,102.85,432800000.0
2008-05-01 08:20:00,102.85,102.885,102.825,102.87,126400000.0
2008-05-01 08:25:00,102.875,102.885,102.84,102.865,189200000.0
2008-05-01 08:30:00,102.865,102.87,102.78,102.79,302500000.0
2008-05-01 08:35:00,102.79,102.835,102.79,102.79,188500000.0
2008-05-01 08:40:00,102.79,102.8,102.76,102.77,264000000.0
2008-05-01 08:45:00,102.77,102.77,102.63,102.69,492500000.0
2008-05-01 08:50:00,102.685,102.72,102.68,102.68,174700000.0
2008-05-01 08:55:00,102.665,102.71,102.66,102.695,62600000.0
2008-05-01 09:00:00,102.69,102.79,102.69,102.78,102400000.0
2008-05-01 09:05:00,102.785,102.79,102.68,102.685,148700000.0
2008-05-01 09:10:00,102.685,102.74,102.65,102.69,92900000.0
2008-05-01 09:15:00,102.69,102.755,102.66,102.74,132700000.0
2008-05-01 09:20:00,102.74,102.885,102.72,102.865,112000000.0
2008-05-01 09:25:00,102.87,103.005,102.835,102.935,136800000.0
2008-05-01 09:30:00,102.935,102.96,102.865,102.925,92200000.0
2008-05-01 09:35:00,102.92,102.94,102.79,102.845,129000000.0
2008-05-01 09:40:00,102.845,102.845,102.77,102.775,141800000.0
2008-05-01 09:45:00,102.77,102.885,102.74,102.885,110800000.0
2008-05-01 09:50:00,102.885,103.015,102.85,102.975,140700000.0
2008-05-01 09:55:00,102.975,103.075,102.92,102.985,168100000.0
2008-05-01 10:00:00,102.975,102.99,102.895,102.895,98000000.0
2008-05-01 10:05:00,102.895,102.985,102.89,102.95,77600000.0
2008-05-01 10:10:00,102.95,102.95,102.86,102.885,79000000.0
2008-05-01 10:15:00,102.88,103.0,102.87,102.95,83600000.0
2008-05-01 10:20:00,102.955,102.955,102.865,102.875,71400000.0
2008-05-01 10:25:00,102.87,102.92,102.855,102.88,59400000.0
2008-05-01 10:30:00,102.88,102.93,102.795,102.845,375500000.0
2008-05-01 10:35:00,102.84,102.87,102.775,102.85,89500000.0
2008-05-01 10:40:00,102.855,102.96,102.805,102.96,102000000.0
2008-05-01 10:45:00,102.96,102.975,102.89,102.93,108000000.0
2008-05-01 10:50:00,102.93,102.93,102.855,102.87,48100000.0
2008-05-01 10:55:00,102.87,102.87,102.74,102.805,126300000.0
2008-05-01 11:00:00,102.805,102.815,102.715,102.75,83200000.0
2008-05-01 11:05:00,102.75,102.755,102.695,102.735,83100000.0
2008-05-01 11:10:00,102.73,102.795,102.725,102.76,49600000.0
2008-05-01 11:15:00,102.765,102.83,102.755,102.83,72300000.0
2008-05-01 11:20:00,102.82,102.875,102.805,102.805,63600000.0
2008-05-01 11:25:00,102.805,102.88,102.795,102.875,71600000.0
2008-05-01 11:30:00,102.87,102.915,102.84,102.895,106500000.0
2008-05-01 11:35:00,102.895,102.93,102.845,102.925,65000000.0
2008-05-01 11:40:00,102.92,102.95,102.88,102.94,100300000.0
2008-05-01 11:45:00,102.945,102.975,102.92,102.96,52100000.0
2008-05-01 11:50:00,102.96,102.97,102.915,102.925,39600000.0
2008-05-01 11:55:00,102.925,102.925,102.81,102.815,77400000.0
2008-05-01 12:00:00,102.815,102.935,102.805,102.91,88100000.0
2008-05-01 12:05:00,102.905,103.095,102.89,103.015,125400000.0
2008-05-01 12:10:00,103.025,103.11,103.015,103.1,103700000.0
2008-05-01 12:15:00,103.105,103.16,103.065,103.085,86700000.0
2008-05-01 12:20:00,103.095,103.195,103.065,103.13,77100000.0
2008-05-01 12:25:00,103.125,103.2,103.07,103.1,79800000.0
2008-05-01 12:30:00,103.085,103.11,103.03,103.06,102400000.0
2008-05-01 12:35:00,103.06,103.105,102.99,103.06,126600000.0
2008-05-01 12:40:00,103.06,103.085,103.025,103.06,92000000.0
2008-05-01 12:45:00,103.065,103.175,103.06,103.15,93300000.0
2008-05-01 12:50:00,103.145,103.19,103.125,103.145,86400000.0
2008-05-01 12:55:00,103.15,103.16,103.11,103.13,56400000.0
2008-05-01 13:00:00,103.125,103.185,103.11,103.17,53400000.0
2008-05-01 13:05:00,103.165,103.185,103.05,103.07,80300000.0
2008-05-01 13:10:00,103.075,103.1,103.05,103.085,57600000.0
2008-05-01 13:15:00,103.08,103.13,103.07,103.105,62300000.0
2008-05-01 13:20:00,103.095,103.14,103.065,103.125,42700000.0
2008-05-01 13:25:00,103.125,103.165,103.12,103.125,50000000.0
2008-05-01 13:30:00,103.125,103.17,103.075,103.08,52300000.0
2008-05-01 13:35:00,103.075,103.085,103.035,103.075,56900000.0
2008-05-01 13:40:00,103.08,103.205,103.075,103.175,88700000.0
2008-05-01 13:45:00,103.18,103.205,103.11,103.165,77500000.0
2008-05-01 13:50:00,103.16,103.16,103.015,103.075,167700000.0
2008-05-01 13:55:00,103.075,103.17,103.03,103.13,157500000.0
2008-05-01 14:00:00,103.14,103.185,103.075,103.16,83500000.0
2008-05-01 14:05:00,103.16,103.17,103.105,103.125,72700000.0
2008-05-01 14:10:00,103.13,103.16,103.11,103.115,52300000.0
2008-05-01 14:15:00,103.12,103.125,103.0,103.015,103900000.0
2008-05-01 14:20:00,103.01,103.025,102.945,103.005,234500000.0
2008-05-01 14:25:00,103.005,103.01,102.91,102.915,293200000.0
2008-05-01 14:30:00,102.915,102.915,102.635,102.715,314200000.0
2008-05-01 14:35:00,102.725,102.73,102.49,102.56,194800000.0
2008-05-01 14:40:00,102.555,102.62,102.32,102.33,153000000.0
2008-05-01 14:45:00,102.34,102.36,102.185,102.295,159600000.0
2008-05-01 14:50:00,102.305,102.335,102.165,102.235,111400000.0
2008-05-01 14:55:00,102.225,102.24,102.03,102.045,106300000.0
2008-05-01 15:00:00,102.045,102.075,101.965,102.015,161000000.0
2008-05-01 15:05:00,102.02,102.035,101.95,101.985,142000000.0
2008-05-01 15:10:00,101.985,102.11,101.965,102.07,136900000.0
2008-05-01 15:15:00,102.07,102.16,102.035,102.145,81300000.0
2008-05-01 15:20:00,102.14,102.145,101.995,102.04,98700000.0
2008-05-01 15:25:00,102.03,102.055,101.97,102.01,59900000.0
2008-05-01 15:30:00,102.01,102.165,102.01,102.09,122700000.0
2008-05-01 15:35:00,102.095,102.095,101.995,102.02,86300000.0
2008-05-01 15:40:00,102.025,102.085,102.005,102.08,90600000.0
2008-05-01 15:45:00,102.085,102.18,102.04,102.12,102300000.0
2008-05-01 15:50:00,102.125,102.28,102.125,102.225,91700000.0
2008-05-01 15:55:00,102.23,102.245,102.025,102.055,308400000.0
2008-05-01 16:00:00,102.135,102.285,102.02,102.285,263800000.0
2008-05-01 16:05:00,102.295,102.385,102.25,102.32,255100000.0
2008-05-01 16:10:00,102.315,102.315,102.125,102.165,179400000.0
2008-05-01 16:15:00,102.18,102.205,102.1,102.2,117900000.0
2008-05-01 16:20:00,102.2,102.205,102.07,102.08,148600000.0
2008-05-01 16:25:00,102.085,102.24,102.055,102.215,146000000.0
2008-05-01 16:30:00,102.205,102.23,101.895,101.915,253700000.0
2008-05-01 16:35:00,101.925,101.93,101.57,101.645,468500000.0
2008-05-01 16:40:00,101.65,101.835,101.615,101.795,267900000.0
2008-05-01 16:45:00,101.795,101.855,101.725,101.815,201900000.0
2008-05-01 16:50:00,101.81,101.905,101.78,101.875,91800000.0
2008-05-01 16:55:00,101.88,101.93,101.825,101.835,122800000.0
2008-05-01 17:00:00,101.845,101.95,101.84,101.935,120300000.0
2008-05-01 17:05:00,101.935,101.975,101.895,101.94,101000000.0
2008-05-01 17:10:00,101.935,101.965,101.88,101.92,115000000.0
2008-05-01 17:15:00,101.92,102.015,101.875,101.975,92600000.0
2008-05-01 17:20:00,101.975,102.025,101.93,101.94,64500000.0
2008-05-01 17:25:00,101.935,101.96,101.775,101.815,71800000.0
2008-05-01 17:30:00,101.82,101.875,101.795,101.87,57900000.0
2008-05-01 17:35:00,101.865,101.92,101.845,101.92,67800000.0
2008-05-01 17:40:00,101.915,101.93,101.845,101.875,61900000.0
2008-05-01 17:45:00,101.87,101.9,101.83,101.835,73200000.0
2008-05-01 17:50:00,101.835,101.915,101.825,101.91,59900000.0
2008-05-01 17:55:00,101.905,102.165,101.895,102.1,134200000.0
2008-05-01 18:00:00,102.11,102.165,102.035,102.125,116900000.0
2008-05-01 18:05:00,102.135,102.15,102.075,102.095,93100000.0
2008-05-01 18:10:00,102.1,102.27,102.09,102.265,107200000.0
2008-05-01 18:15:00,102.27,102.305,102.245,102.27,94400000.0
2008-05-01 18:20:00,102.265,102.265,102.155,102.16,107300000.0
2008-05-01 18:25:00,102.155,102.21,102.15,102.205,77200000.0
2008-05-01 18:30:00,102.205,102.26,102.195,102.245,150600000.0
2008-05-01 18:35:00,102.25,102.25,102.15,102.22,146600000.0
2008-05-01 18:40:00,102.225,102.345,102.17,102.305,109400000.0
2008-05-01 18:45:00,102.305,102.35,102.245,102.255,180400000.0
2008-05-01 18:50:00,102.255,102.31,102.23,102.295,144000000.0
2008-05-01 18:55:00,102.295,102.36,102.29,102.3,132300000.0
2008-05-01 19:00:00,102.3,102.425,102.27,102.385,109000000.0
2008-05-01 19:05:00,102.385,102.42,102.355,102.355,78300000.0
2008-05-01 19:10:00,102.355,102.4,102.305,102.345,150300000.0
2008-05-01 19:15:00,102.35,102.495,102.33,102.46,112200000.0
2008-05-01 19:20:00,102.455,102.505,102.425,102.5,512900000.0
2008-05-01 19:25:00,102.5,102.545,102.48,102.505,146400000.0
2008-05-01 19:30:00,102.5,102.51,102.445,102.49,103000000.0
2008-05-01 19:35:00,102.49,102.545,102.475,102.51,180200000.0
2008-05-01 19:40:00,102.515,102.53,102.435,102.465,115200000.0
2008-05-01 19:45:00,102.465,102.52,102.465,102.51,69500000.0
2008-05-01 19:50:00,102.505,102.515,102.445,102.455,121900000.0
2008-05-01 19:55:00,102.46,102.485,102.35,102.365,180500000.0
2008-05-01 20:00:00,102.365,102.38,102.28,102.335,156600000.0
2008-05-01 20:05:00,102.34,102.345,102.265,102.295,182600000.0
2008-05-01 20:10:00,102.295,102.39,102.275,102.38,110200000.0
2008-05-01 20:15:00,102.38,102.47,102.375,102.47,66500000.0
2008-05-01 20:20:00,102.465,102.48,102.395,102.455,84000000.0
2008-05-01 20:25:00,102.455,102.49,102.345,102.36,146700000.0
2008-05-01 20:30:00,102.355,102.47,102.355,102.455,87800000.0
2008-05-01 20:35:00,102.46,102.53,102.42,102.42,122100000.0
2008-05-01 20:40:00,102.42,102.565,102.415,102.535,134900000.0
2008-05-01 20:45:00,102.545,102.685,102.52,102.615,164900000.0
2008-05-01 20:50:00,102.615,102.64,102.53,102.53,169500000.0
2008-05-01 20:55:00,102.525,102.545,102.425,102.435,140300000.0
2008-05-01 21:00:00,102.44,102.475,102.425,102.46,92100000.0
2008-05-01 21:05:00,102.455,102.465,102.395,102.405,120600000.0
2008-05-01 21:10:00,102.41,102.5,102.405,102.455,132100000.0
2008-05-01 21:15:00,102.46,102.5,102.455,102.49,45000000.0
2008-05-01 21:20:00,102.49,102.495,102.465,102.49,29100000.0
2008-05-01 21:25:00,102.485,102.485,102.35,102.405,73400000.0
2008-05-01 21:30:00,102.405,102.415,102.375,102.405,62800000.0
2008-05-01 21:35:00,102.41,102.43,102.355,102.355,57400000.0
2008-05-01 21:40:00,102.36,102.375,102.35,102.365,21500000.0
2008-05-01 21:45:00,102.36,102.37,102.31,102.32,49300000.0
2008-05-01 21:50:00,102.325,102.37,102.325,102.365,44800000.0
2008-05-01 21:55:00,102.365,102.39,102.34,102.375,26500000.0
2008-05-01 22:00:00,102.37,102.44,102.37,102.41,210200000.0
2008-05-01 22:05:00,102.41,102.435,102.395,102.425,39000000.0
2008-05-01 22:10:00,102.425,102.47,102.405,102.47,74000000.0
2008-05-01 22:15:00,102.465,102.475,102.41,102.44,32000000.0
2008-05-01 22:20:00,102.445,102.525,102.445,102.525,20500000.0
2008-05-01 22:25:00,102.525,102.615,102.5,102.6,37900000.0
2008-05-01 22:30:00,102.595,102.62,102.535,102.55,42900000.0
2008-05-01 22:35:00,102.545,102.575,102.465,102.52,61200000.0
2008-05-01 22:40:00,102.515,102.56,102.475,102.475,40400000.0
2008-05-01 22:45:00,102.47,102.49,102.38,102.43,27100000.0
2008-05-01 22:50:00,102.43,102.48,102.36,102.405,119200000.0
2008-05-01 22:55:00,102.405,102.44,102.405,102.405,9700000.0
2008-05-01 23:00:00,102.45,102.45,102.3,102.3,28800000.0
2008-05-01 23:05:00,102.3,102.33,102.285,102.32,52500000.0
2008-05-01 23:10:00,102.31,102.34,102.31,102.33,135800000.0
2008-05-01 23:15:00,102.33,102.34,102.22,102.31,126900000.0
2008-05-01 23:20:00,102.29,102.31,102.27,102.28,62000000.0
2008-05-01 23:25:00,102.28,102.3,102.26,102.29,134900000.0
2008-05-01 23:30:00,102.29,102.345,102.28,102.33,152300000.0
2008-05-01 23:35:00,102.35,102.35,102.32,102.35,26200000.0
2008-05-01 23:40:00,102.35,102.36,102.34,102.35,90800000.0
2008-05-01 23:45:00,102.35,102.37,102.3,102.37,101100000.0
2008-05-01 23:50:00,102.36,102.37,102.35,102.36,64800000.0
2008-05-01 23:55:00,102.36,102.37,102.33,102.34,207500000.0
2008-05-02 00:00:00,102.35,102.42,102.34,102.38,328200000.0
2008-05-02 00:05:00,102.38,102.385,102.34,102.38,308200000.0
2008-05-02 00:10:00,102.385,102.385,102.36,102.38,87200000.0
2008-05-02 00:15:00,102.38,102.48,102.38,102.445,218600000.0
2008-05-02 00:20:00,102.44,102.485,102.44,102.465,255200000.0
2008-05-02 00:25:00,102.465,102.48,102.42,102.45,128900000.0
2008-05-02 00:30:00,102.455,102.47,102.455,102.46,107700000.0
2008-05-02 00:35:00,102.46,102.5,102.46,102.48,272500000.0
2008-05-02 00:40:00,102.48,102.515,102.48,102.505,75700000.0
2008-05-02 00:45:00,102.505,102.525,102.505,102.52,47100000.0
2008-05-02 00:50:00,102.53,102.535,102.51,102.52,69200000.0
2008-05-02 00:55:00,102.54,102.57,102.53,102.545,104500000.0
2008-05-02 01:00:00,102.545,102.545,102.48,102.49,150400000.0
2008-05-02 01:05:00,102.49,102.5,102.435,102.5,121500000.0
2008-05-02 01:10:00,102.5,102.5,102.45,102.465,130700000.0
2008-05-02 01:15:00,102.465,102.49,102.44,102.485,271300000.0
2008-05-02 01:20:00,102.485,102.51,102.48,102.51,157500000.0
2008-05-02 01:25:00,102.51,102.515,102.47,102.49,87000000.0
2008-05-02 01:30:00,102.49,102.51,102.435,102.435,276500000.0
2008-05-02 01:35:00,102.44,102.495,102.44,102.49,580500000.0
2008-05-02 01:40:00,102.49,102.53,102.485,102.5,395100000.0
2008-05-02 01:45:00,102.495,102.515,102.49,102.49,450200000.0
2008-05-02 01:50:00,102.49,102.51,102.46,102.5,1143100000.0
2008-05-02 01:55:00,102.5,102.52,102.48,102.5,433999999.0
2008-05-02 02:00:00,102.5,102.52,102.49,102.51,378700000.0
2008-05-02 02:05:00,102.51,102.52,102.48,102.5,205100000.0
2008-05-02 02:10:00,102.49,102.55,102.49,102.5,1294299996.0
2008-05-02 02:15:00,102.5,102.5,102.44,102.45,310800000.0
2008-05-02 02:20:00,102.45,102.48,102.45,102.47,119400000.0
2008-05-02 02:25:00,102.48,102.515,102.475,102.505,81900000.0
2008-05-02 02:30:00,102.495,102.595,102.495,102.57,242299999.0
2008-05-02 02:35:00,102.57,102.63,102.555,102.62,1127300000.0
2008-05-02 02:40:00,102.62,102.66,102.6,102.615,1528900000.0
2008-05-02 02:45:00,102.615,102.63,102.61,102.62,635299988.0
2008-05-02 02:50:00,102.62,102.69,102.62,102.66,1551399991.0
2008-05-02 02:55:00,102.66,102.69,102.64,102.65,2309300002.0
2008-05-02 03:00:00,102.65,102.68,102.58,102.59,787299997.0
2008-05-02 03:05:00,102.58,102.66,102.545,102.65,1087999993.0
2008-05-02 03:10:00,102.65,102.73,102.65,102.67,1123199996.0
2008-05-02 03:15:00,102.68,102.75,102.67,102.71,1414999993.0
2008-05-02 03:20:00,102.71,102.73,102.69,102.73,138500000.0
2008-05-02 03:25:00,102.73,102.74,102.63,102.65,686600000.0
2008-05-02 03:30:00,102.65,102.71,102.64,102.7,1121299996.0
2008-05-02 03:35:00,102.7,102.79,102.7,102.73,420799999.0
2008-05-02 03:40:00,102.73,102.77,102.72,102.74,287699999.0
2008-05-02 03:45:00,102.74,102.76,102.71,102.73,684099995.0
2008-05-02 03:50:00,102.73,102.75,102.7,102.74,177800000.0
2008-05-02 03:55:00,102.74,102.78,102.73,102.76,139800001.0
2008-05-02 04:00:00,102.75,102.77,102.71,102.75,81800000.0
2008-05-02 04:05:00,102.75,102.76,102.73,102.76,68000000.0
2008-05-02 04:10:00,102.76,102.77,102.75,102.77,85000000.0
2008-05-02 04:15:00,102.77,102.77,102.71,102.76,124399999.0
2008-05-02 04:20:00,102.74,102.78,102.74,102.77,655299997.0
2008-05-02 04:25:00,102.77,102.78,102.76,102.76,142799999.0
2008-05-02 04:30:00,102.76,102.78,102.72,102.73,232000001.0
2008-05-02 04:35:00,102.73,102.73,102.71,102.72,38300000.0
2008-05-02 04:40:00,102.71,102.73,102.66,102.7,381400000.0
2008-05-02 04:45:00,102.7,102.75,102.68,102.74,402300000.0
2008-05-02 04:50:00,102.74,102.75,102.72,102.73,171200000.0
2008-05-02 04:55:00,102.73,102.745,102.71,102.745,649200004.0
2008-05-02 05:00:00,102.745,102.745,102.715,102.745,673900001.0
2008-05-02 05:05:00,102.745,102.755,102.63,102.68,645300000.0
2008-05-02 05:10:00,102.68,102.68,102.59,102.595,1067899997.0
2008-05-02 05:15:00,102.6,102.625,102.59,102.62,104900000.0
2008-05-02 05:20:00,102.62,102.645,102.6,102.64,299499999.0
2008-05-02 05:25:00,102.64,102.64,102.61,102.63,346900001.0
2008-05-02 05:30:00,102.63,102.66,102.63,102.64,208200000.0
2008-05-02 05:35:00,102.64,102.655,102.63,102.64,71000000.0
2008-05-02 05:40:00,102.65,102.65,102.63,102.645,56800000.0
2008-05-02 05:45:00,102.64,102.72,102.64,102.715,170400000.0
2008-05-02 05:50:00,102.715,102.715,102.695,102.705,101600000.0
2008-05-02 05:55:00,102.705,102.715,102.69,102.695,99100000.0
2008-05-02 06:00:00,102.695,102.705,102.685,102.7,65700000.0
2008-05-02 06:05:00,102.7,102.73,102.69,102.73,111900000.0
2008-05-02 06:10:00,102.725,102.725,102.66,102.675,153100000.0
2008-05-02 06:15:00,102.675,102.68,102.65,102.67,39200000.0
2008-05-02 06:20:00,102.67,102.68,102.66,102.675,108900000.0
2008-05-02 06:25:00,102.675,102.685,102.63,102.65,103000000.0
2008-05-02 06:30:00,102.65,102.655,102.62,102.655,58000000.0
2008-05-02 06:35:00,102.66,102.71,102.66,102.69,159300000.0
2008-05-02 06:40:00,102.69,102.705,102.68,102.695,115400000.0
2008-05-02 06:45:00,102.695,102.715,102.685,102.7,43500000.0
2008-05-02 06:50:00,102.7,102.71,102.66,102.67,103900000.0
2008-05-02 06:55:00,102.67,102.69,102.65,102.69,216100000.0
2008-05-02 07:00:00,102.715,102.81,102.71,102.78,409700002.0
2008-05-02 07:05:00,102.78,102.83,102.78,102.8,354100001.0
2008-05-02 07:10:00,102.81,102.81,102.765,102.795,318500000.0
2008-05-02 07:15:00,102.795,102.8,102.76,102.76,60500000.0
2008-05-02 07:20:00,102.75,102.755,102.7,102.745,199700000.0
2008-05-02 07:25:00,102.75,102.75,102.74,102.74,42000000.0
2008-05-02 07:30:00,102.74,102.77,102.74,102.755,82300000.0
2008-05-02 07:35:00,102.75,102.77,102.745,102.76,23100000.0
2008-05-02 07:40:00,102.76,102.76,102.73,102.76,36100000.0
2008-05-02 07:45:00,102.76,102.78,102.755,102.775,23400000.0
2008-05-02 07:50:00,102.775,102.81,102.74,102.775,45000000.0
2008-05-02 07:55:00,102.775,102.84,102.77,102.84,58700000.0
2008-05-02 08:00:00,102.84,102.88,102.695,102.705,254000000.0
2008-05-02 08:05:00,102.705,102.81,102.705,102.81,148000000.0
2008-05-02 08:10:00,102.815,102.86,102.815,102.855,82300000.0
2008-05-02 08:15:00,102.855,102.87,102.84,102.86,213700000.0
2008-05-02 08:20:00,102.86,102.87,102.76,102.76,216700000.0
2008-05-02 08:25:00,102.765,102.81,102.715,102.76,254500000.0
2008-05-02 08:30:00,102.76,102.8,102.715,102.765,174400000.0
2008-05-02 08:35:00,102.765,102.875,102.765,102.875,304400000.0
2008-05-02 08:40:00,102.88,102.88,102.775,102.82,272300000.0
2008-05-02 08:45:00,102.81,102.85,102.79,102.84,165400000.0
2008-05-02 08:50:00,102.84,102.92,102.81,102.88,365900000.0
2008-05-02 08:55:00,102.88,102.99,102.805,102.85,464200000.0
2008-05-02 09:00:00,102.85,102.945,102.8,102.94,220900000.0
2008-05-02 09:05:00,102.94,102.97,102.81,102.865,277900000.0
2008-05-02 09:10:00,102.865,102.89,102.81,102.86,140600000.0
2008-05-02 09:15:00,102.86,102.88,102.82,102.86,217100000.0
2008-05-02 09:20:00,102.86,102.87,102.82,102.87,124400000.0
2008-05-02 09:25:00,102.87,102.88,102.72,102.81,210600000.0
2008-05-02 09:30:00,102.81,102.845,102.75,102.75,240400000.0
2008-05-02 09:35:00,102.75,102.75,102.5,102.525,301000000.0
2008-05-02 09:40:00,102.53,102.58,102.52,102.55,223600000.0
2008-05-02 09:45:00,102.55,102.58,102.5,102.5,247100000.0
2008-05-02 09:50:00,102.5,102.52,102.43,102.48,178675000.0
2008-05-02 09:55:00,102.48,102.56,102.46,102.54,183600000.0
2008-05-02 10:00:00,102.54,102.645,102.53,102.645,187900000.0
2008-05-02 10:05:00,102.64,102.88,102.63,102.78,276300000.0
2008-05-02 10:10:00,102.79,102.87,102.695,102.715,301400000.0
2008-05-02 10:15:00,102.715,102.75,102.66,102.665,265300000.0
2008-05-02 10:20:00,102.675,102.675,102.625,102.645,167100000.0
2008-05-02 10:25:00,102.645,102.745,102.645,102.735,345100000.0
2008-05-02 10:30:00,102.735,102.745,102.685,102.695,288800000.0
2008-05-02 10:35:00,102.695,102.725,102.685,102.705,259500000.0
2008-05-02 10:40:00,102.705,102.865,102.685,102.85,184000000.0
2008-05-02 10:45:00,102.855,102.925,102.825,102.895,398300000.0
2008-05-02 10:50:00,102.905,102.915,102.845,102.91,244600000.0
2008-05-02 10:55:00,102.915,102.995,102.905,102.945,365000000.0
2008-05-02 11:00:00,102.945,102.965,102.82,102.83,311800000.0
2008-05-02 11:05:00,102.83,102.91,102.825,102.885,229600000.0
2008-05-02 11:10:00,102.89,102.9,102.805,102.805,181100000.0
2008-05-02 11:15:00,102.805,102.855,102.725,102.745,227400000.0
2008-05-02 11:20:00,102.745,102.865,102.735,102.855,179100000.0
2008-05-02 11:25:00,102.855,102.885,102.79,102.8,140000000.0
2008-05-02 11:30:00,102.805,102.88,102.805,102.88,133700000.0
2008-05-02 11:35:00,102.875,102.895,102.82,102.86,100900000.0
2008-05-02 11:40:00,102.865,102.87,102.8,102.815,63200000.0
2008-05-02 11:45:00,102.81,102.85,102.79,102.845,28800000.0
2008-05-02 11:50:00,102.845,102.865,102.82,102.845,30200000.0
2008-05-02 11:55:00,102.845,102.935,102.845,102.88,115200000.0
2008-05-02 12:00:00,102.885,102.935,102.86,102.925,106300000.0
2008-05-02 12:05:00,102.93,102.95,102.875,102.875,116400000.0
2008-05-02 12:10:00,102.875,102.9,102.845,102.87,91100000.0
2008-05-02 12:15:00,102.865,102.97,102.825,102.925,123600000.0
2008-05-02 12:20:00,102.925,102.975,102.885,102.94,210300000.0
2008-05-02 12:25:00,102.935,102.96,102.89,102.94,154300000.0
2008-05-02 12:30:00,102.945,102.96,102.89,102.95,209600000.0
2008-05-02 12:35:00,102.955,102.975,102.895,102.905,136700000.0
2008-05-02 12:40:00,102.91,102.955,102.905,102.94,163300000.0
2008-05-02 12:45:00,102.935,102.965,102.925,102.965,81400000.0
2008-05-02 12:50:00,102.965,103.01,102.915,102.935,134700000.0
2008-05-02 12:55:00,102.935,102.965,102.855,102.875,151600000.0
2008-05-02 13:00:00,102.885,102.915,102.805,102.885,149700000.0
2008-05-02 13:05:00,102.89,102.9,102.83,102.84,193700000.0
2008-05-02 13:10:00,102.85,102.88,102.75,102.875,146100000.0
2008-05-02 13:15:00,102.88,102.96,102.825,102.935,246300000.0
2008-05-02 13:20:00,102.925,102.935,102.895,102.9,103400000.0
2008-05-02 13:25:00,102.9,102.975,102.9,102.965,95000000.0
2008-05-02 13:30:00,102.965,103.005,102.945,102.975,243800000.0
2008-05-02 13:35:00,102.98,103.015,102.945,103.01,179400000.0
2008-05-02 13:40:00,103.01,103.085,103.01,103.08,112700000.0
2008-05-02 13:45:00,103.09,103.27,103.09,103.195,360200000.0
2008-05-02 13:50:00,103.185,103.2,103.12,103.155,77300000.0
2008-05-02 13:55:00,103.16,103.185,103.125,103.135,51700000.0
2008-05-02 14:00:00,103.12,103.24,103.105,103.215,138400000.0
2008-05-02 14:05:00,103.22,103.225,103.055,103.07,147200000.0
2008-05-02 14:10:00,103.08,103.11,102.995,103.015,233300000.0
2008-05-02 14:15:00,103.02,103.1,102.955,102.995,292200000.0
2008-05-02 14:20:00,103.0,103.035,102.825,102.93,436500000.0
2008-05-02 14:25:00,102.935,103.045,102.88,102.935,439900000.0
2008-05-02 14:30:00,103.075,103.485,103.075,103.355,1071400000.0
2008-05-02 14:35:00,103.365,103.61,103.325,103.54,779700000.0
2008-05-02 14:40:00,103.555,103.67,103.48,103.64,613800000.0
2008-05-02 14:45:00,103.635,103.745,103.525,103.595,444100000.0
2008-05-02 14:50:00,103.585,103.61,103.435,103.5,768100000.0
2008-05-02 14:55:00,103.495,103.59,103.36,103.38,494200000.0
2008-05-02 15:00:00,103.36,103.375,103.21,103.285,674100000.0
2008-05-02 15:05:00,103.28,103.355,103.15,103.16,582900000.0
2008-05-02 15:10:00,103.16,103.245,103.045,103.215,833000000.0
2008-05-02 15:15:00,103.215,103.24,102.925,102.99,776800000.0
2008-05-02 15:20:00,102.99,103.115,102.965,103.06,333300000.0
2008-05-02 15:25:00,103.06,103.2,103.02,103.165,471300000.0
2008-05-02 15:30:00,103.165,103.235,103.05,103.225,554800000.0
2008-05-02 15:35:00,103.225,103.31,103.17,103.21,548900000.0
2008-05-02 15:40:00,103.205,103.285,103.145,103.23,541100000.0
2008-05-02 15:45:00,103.235,103.265,103.165,103.26,461000000.0
2008-05-02 15:50:00,103.255,103.315,103.235,103.235,493300000.0
2008-05-02 15:55:00,103.235,103.31,103.125,103.17,370700000.0
2008-05-02 16:00:00,103.175,103.295,103.17,103.255,279600000.0
2008-05-02 16:05:00,103.25,103.41,103.21,103.375,398800000.0
2008-05-02 16:10:00,103.395,103.395,103.27,103.3,248900000.0
2008-05-02 16:15:00,103.295,103.325,103.19,103.225,265700000.0
2008-05-02 16:20:00,103.225,103.235,103.115,103.175,335700000.0
2008-05-02 16:25:00,103.17,103.205,103.095,103.13,501300000.0
2008-05-02 16:30:00,103.13,103.32,103.115,103.31,325500000.0
2008-05-02 16:35:00,103.305,103.31,103.135,103.145,372400000.0
2008-05-02 16:40:00,103.145,103.33,103.135,103.205,487400000.0
2008-05-02 16:45:00,103.205,103.285,103.18,103.235,536800000.0
2008-05-02 16:50:00,103.235,103.265,103.155,103.225,503100000.0
2008-05-02 16:55:00,103.225,103.24,103.15,103.225,791900000.0
2008-05-02 17:00:00,103.225,103.325,103.215,103.305,599900000.0
2008-05-02 17:05:00,103.305,103.375,103.255,103.27,479000000.0
2008-05-02 17:10:00,103.27,103.375,103.265,103.365,365000000.0
2008-05-02 17:15:00,103.365,103.385,103.28,103.355,591900000.0
2008-05-02 17:20:00,103.355,103.46,103.355,103.425,449100000.0
2008-05-02 17:25:00,103.43,103.465,103.395,103.46,378100000.0
2008-05-02 17:30:00,103.465,103.555,103.425,103.425,457600000.0
2008-05-02 17:35:00,103.425,103.475,103.415,103.465,371000000.0
2008-05-02 17:40:00,103.465,103.525,103.43,103.44,401700000.0
2008-05-02 17:45:00,103.44,103.455,103.395,103.455,570700000.0
2008-05-02 17:50:00,103.455,103.475,103.405,103.415,476500000.0
2008-05-02 17:55:00,103.415,103.465,103.415,103.42,395900000.0
2008-05-02 18:00:00,103.42,103.445,103.395,103.425,366600000.0
2008-05-02 18:05:00,103.425,103.435,103.295,103.305,446800000.0
2008-05-02 18:10:00,103.31,103.345,103.295,103.335,169400000.0
2008-05-02 18:15:00,103.335,103.39,103.335,103.38,145700000.0
2008-05-02 18:20:00,103.375,103.375,103.26,103.285,103600000.0
2008-05-02 18:25:00,103.275,103.33,103.235,103.305,167000000.0
2008-05-02 18:30:00,103.31,103.32,103.26,103.305,137100000.0
2008-05-02 18:35:00,103.305,103.305,103.19,103.235,156400000.0
2008-05-02 18:40:00,103.235,103.245,103.195,103.225,88900000.0
2008-05-02 18:45:00,103.23,103.275,103.215,103.275,56200000.0
2008-05-02 18:50:00,103.29,103.315,103.24,103.275,126600000.0
2008-05-02 18:55:00,103.27,103.295,103.215,103.245,91100000.0
2008-05-02 19:00:00,103.24,103.275,103.165,103.175,123400000.0
2008-05-02 19:05:00,103.18,103.24,103.17,103.24,59300000.0
2008-05-02 19:10:00,103.245,103.275,103.245,103.255,46100000.0
2008-05-02 19:15:00,103.255,103.265,103.125,103.205,119900000.0
2008-05-02 19:20:00,103.205,103.305,103.205,103.305,161500000.0
2008-05-02 19:25:00,103.295,103.295,103.235,103.235,136100000.0
2008-05-02 19:30:00,103.235,103.255,103.175,103.23,105700000.0
2008-05-02 19:35:00,103.23,103.245,103.135,103.145,212400000.0
2008-05-02 19:40:00,103.145,103.235,103.135,103.23,102800000.0
2008-05-02 19:45:00,103.23,103.33,103.23,103.27,169300000.0
2008-05-02 19:50:00,103.26,103.315,103.25,103.31,67200000.0
2008-05-02 19:55:00,103.305,103.315,103.225,103.31,174300000.0
2008-05-02 20:00:00,103.31,103.395,103.285,103.325,194500000.0
2008-05-02 20:05:00,103.325,103.345,103.195,103.215,463600000.0
2008-05-02 20:10:00,103.215,103.305,103.215,103.295,200500000.0
2008-05-02 20:15:00,103.295,103.32,103.205,103.205,272500000.0
2008-05-02 20:20:00,103.205,103.245,103.165,103.185,217100000.0
2008-05-02 20:25:00,103.185,103.205,103.17,103.17,64500000.0
2008-05-02 20:30:00,103.165,103.225,103.155,103.195,169400000.0
2008-05-02 20:35:00,103.195,103.245,103.145,103.185,186300000.0
2008-05-02 20:40:00,103.185,103.185,103.13,103.145,228100000.0
2008-05-02 20:45:00,103.145,103.185,103.145,103.185,243400000.0
2008-05-02 20:50:00,103.185,103.215,103.15,103.205,307800000.0
2008-05-02 20:55:00,103.205,103.255,103.175,103.225,262000000.0
2008-05-02 21:00:00,103.225,103.265,103.225,103.255,114600000.0
2008-05-02 21:05:00,103.255,103.255,103.195,103.225,109300000.0
2008-05-02 21:10:00,103.225,103.29,103.185,103.29,157500000.0
2008-05-02 21:15:00,103.29,103.31,103.25,103.29,127900000.0
2008-05-02 21:20:00,103.29,103.33,103.28,103.31,73600000.0
2008-05-02 21:25:00,103.32,103.33,103.26,103.29,139000000.0
2008-05-02 21:30:00,103.29,103.34,103.26,103.31,166000000.0
2008-05-02 21:35:00,103.31,103.34,103.3,103.34,74400000.0
2008-05-02 21:40:00,103.34,103.35,103.32,103.35,103100000.0
2008-05-02 21:45:00,103.35,103.36,103.33,103.34,36700000.0
2008-05-02 21:50:00,103.34,103.345,103.3,103.31,145000000.0
2008-05-02 21:55:00,103.31,103.38,103.29,103.37,312800000.0
2008-05-02 22:00:00,103.37,103.44,103.36,103.43,285300000.0
2008-05-02 22:05:00,103.43,103.44,103.36,103.38,356400000.0
2008-05-02 22:10:00,103.38,103.38,103.36,103.37,107000000.0
2008-05-02 22:15:00,103.37,103.37,103.29,103.32,214900000.0
2008-05-02 22:20:00,103.32,103.34,103.28,103.31,131300000.0
2008-05-02 22:25:00,103.295,103.3,103.26,103.28,68600000.0
2008-05-02 22:30:00,103.28,103.33,103.27,103.31,175100000.0
2008-05-02 22:35:00,103.31,103.35,103.3,103.32,126500000.0
2008-05-02 22:40:00,103.32,103.32,103.28,103.32,157500000.0
2008-05-02 22:45:00,103.315,103.325,103.29,103.32,144800000.0
2008-05-02 22:50:00,103.315,103.35,103.3,103.345,248800000.0
2008-05-02 22:55:00,103.34,103.38,103.32,103.34,686600000.0
2008-05-04 23:00:00,103.14,103.14,103.14,103.14,24000000.0
2008-05-04 23:10:00,103.18,103.18,103.16,103.17,23200000.0
2008-05-04 23:15:00,103.16,103.16,103.16,103.16,9600000.0
2008-05-04 23:20:00,103.16,103.175,103.16,103.175,18400000.0
2008-05-04 23:25:00,103.18,103.19,103.18,103.19,13600000.0
2008-05-04 23:30:00,103.19,103.21,103.18,103.21,39200000.0
2008-05-04 23:40:00,103.21,103.21,103.21,103.21,14400000.0
2008-05-04 23:45:00,103.21,103.21,103.125,103.19,48300000.0
2008-05-04 23:50:00,103.195,103.23,103.195,103.23,25600000.0
2008-05-04 23:55:00,103.24,103.26,103.24,103.24,176000000.0
2008-05-05 00:00:00,103.25,103.28,103.2,103.25,527300000.0
2008-05-05 00:05:00,103.27,103.295,103.215,103.24,100000000.0
2008-05-05 00:10:00,103.24,103.3,103.235,103.29,171600000.0
2008-05-05 00:15:00,103.29,103.3,103.23,103.25,707600000.0
2008-05-05 00:20:00,103.25,103.25,103.17,103.23,440900000.0
2008-05-05 00:25:00,103.23,103.24,103.18,103.22,589700000.0
2008-05-05 00:30:00,103.2,103.24,103.2,103.22,58500000.0
2008-05-05 00:35:00,103.22,103.24,103.2,103.23,18100000.0
2008-05-05 00:40:00,103.24,103.24,103.19,103.19,106000000.0
2008-05-05 00:45:00,103.19,103.22,103.18,103.18,132100000.0
2008-05-05 00:50:00,103.18,103.19,103.17,103.18,55700000.0
2008-05-05 00:55:00,103.18,103.22,103.17,103.19,110200000.0
2008-05-05 01:00:00,103.195,103.26,103.195,103.26,59900000.0
2008-05-05 01:05:00,103.26,103.28,103.24,103.28,98600000.0
2008-05-05 01:10:00,103.28,103.34,103.28,103.33,253300000.0
2008-05-05 01:15:00,103.34,103.38,103.34,103.38,235900000.0
2008-05-05 01:20:00,103.38,103.38,103.34,103.36,316299999.0
2008-05-05 01:25:00,103.37,103.385,103.355,103.36,293499998.0
2008-05-05 01:30:00,103.35,103.37,103.35,103.37,75800000.0
2008-05-05 01:35:00,103.37,103.37,103.35,103.36,121100000.0
2008-05-05 01:40:00,103.35,103.4,103.35,103.39,203700000.0
2008-05-05 01:45:00,103.4,103.4,103.37,103.37,211900000.0
2008-05-05 01:50:00,103.37,103.39,103.35,103.36,303699998.0
2008-05-05 01:55:00,103.36,103.375,103.33,103.37,568599996.0
2008-05-05 02:00:00,103.37,103.405,103.37,103.39,275800000.0
2008-05-05 02:05:00,103.39,103.4,103.38,103.39,43300000.0
2008-05-05 02:10:00,103.39,103.39,103.36,103.39,149600000.0
2008-05-05 02:15:00,103.38,103.38,103.33,103.33,223500000.0
2008-05-05 02:20:00,103.33,103.34,103.32,103.33,48300000.0
2008-05-05 02:25:00,103.33,103.35,103.33,103.35,94600000.0
2008-05-05 02:30:00,103.35,103.38,103.35,103.38,223700000.0
2008-05-05 02:35:00,103.39,103.39,103.39,103.39,19100000.0
2008-05-05 02:40:00,103.39,103.41,103.39,103.41,14000000.0
2008-05-05 02:45:00,103.41,103.41,103.4,103.41,29399999.0
2008-05-05 02:50:00,103.41,103.43,103.39,103.42,242700000.0
2008-05-05 02:55:00,103.42,103.43,103.4,103.4,86600000.0
2008-05-05 03:00:00,103.4,103.4,103.36,103.38,730299992.0
2008-05-05 03:05:00,103.38,103.38,103.36,103.36,272899997.0
2008-05-05 03:10:00,103.35,103.36,103.34,103.36,237999999.0
2008-05-05 03:15:00,103.365,103.39,103.36,103.39,326300000.0
2008-05-05 03:20:00,103.39,103.49,103.325,103.36,1111299990.0
2008-05-05 03:25:00,103.36,103.36,103.32,103.35,758999999.0
2008-05-05 03:30:00,103.35,103.42,103.35,103.4,555599997.0
2008-05-05 03:35:00,103.42,103.48,103.42,103.47,374200000.0
2008-05-05 03:40:00,103.47,103.5,103.445,103.445,285500000.0
2008-05-05 03:45:00,103.45,103.495,103.39,103.45,201500000.0
2008-05-05 03:50:00,103.45,103.455,103.405,103.45,102200000.0
2008-05-05 03:55:00,103.445,103.445,103.39,103.395,203500000.0
2008-05-05 04:00:00,103.385,103.39,103.36,103.365,104400001.0
2008-05-05 04:05:00,103.365,103.39,103.35,103.35,38400000.0
2008-05-05 04:10:00,103.365,103.365,103.325,103.335,20200000.0
2008-05-05 04:15:00,103.34,103.355,103.34,103.355,43400000.0
2008-05-05 04:20:00,103.36,103.37,103.36,103.365,42200000.0
2008-05-05 04:25:00,103.37,103.37,103.295,103.33,453000002.0
2008-05-05 04:30:00,103.35,103.4,103.33,103.35,373599999.0
2008-05-05 04:35:00,103.35,103.36,103.34,103.34,623900003.0
2008-05-05 04:40:00,103.34,103.35,103.33,103.33,627900000.0
2008-05-05 04:45:00,103.33,103.34,103.31,103.32,458799999.0
2008-05-05 04:50:00,103.31,103.33,103.3,103.32,177200000.0
2008-05-05 04:55:00,103.32,103.35,103.32,103.35,308400000.0
2008-05-05 05:00:00,103.35,103.37,103.35,103.37,884900000.0
2008-05-05 05:05:00,103.37,103.38,103.36,103.37,379499998.0
2008-05-05 05:10:00,103.37,103.395,103.33,103.37,326699996.0
2008-05-05 05:15:00,103.37,103.38,103.345,103.36,177599999.0
2008-05-05 05:20:00,103.36,103.38,103.345,103.38,433600000.0
2008-05-05 05:25:00,103.38,103.42,103.38,103.4,774600000.0
2008-05-05 05:30:00,103.4,103.41,103.35,103.35,545900000.0
2008-05-05 05:35:00,103.35,103.36,103.29,103.36,269200000.0
2008-05-05 05:40:00,103.35,103.35,103.31,103.33,627899995.0
2008-05-05 05:45:00,103.34,103.36,103.32,103.33,187299999.0
2008-05-05 05:50:00,103.33,103.33,103.26,103.26,362999994.0
2008-05-05 05:55:00,103.26,103.32,103.25,103.31,733499980.0
2008-05-05 06:00:00,103.31,103.32,103.27,103.28,640599990.0
2008-05-05 06:05:00,103.28,103.31,103.27,103.31,336299998.0
2008-05-05 06:10:00,103.31,103.32,103.3,103.32,160600000.0
2008-05-05 06:15:00,103.32,103.34,103.31,103.34,71400000.0
2008-05-05 06:20:00,103.34,103.37,103.34,103.35,134100000.0
2008-05-05 06:25:00,103.35,103.365,103.35,103.36,432299999.0
2008-05-05 06:30:00,103.36,103.4,103.36,103.39,811800001.0
2008-05-05 06:35:00,103.39,103.41,103.38,103.39,329000000.0
2008-05-05 06:40:00,103.39,103.41,103.38,103.41,574999994.0
2008-05-05 06:45:00,103.41,103.41,103.37,103.37,313899999.0
2008-05-05 06:50:00,103.37,103.39,103.36,103.37,298600000.0
2008-05-05 06:55:00,103.37,103.37,103.31,103.32,705099995.0
2008-05-05 07:00:00,103.32,103.465,103.32,103.435,634799998.0
2008-05-05 07:05:00,103.43,103.43,103.39,103.4,254100000.0
2008-05-05 07:10:00,103.4,103.41,103.36,103.36,493400000.0
2008-05-05 07:15:00,103.36,103.4,103.36,103.38,97200000.0
2008-05-05 07:20:00,103.38,103.42,103.33,103.335,381699998.0
2008-05-05 07:25:00,103.335,103.355,103.25,103.25,193900000.0
2008-05-05 07:30:00,103.25,103.345,103.245,103.345,48400000.0
2008-05-05 07:35:00,103.34,103.38,103.29,103.375,193799999.0
2008-05-05 07:40:00,103.37,103.37,103.35,103.36,31500000.0
2008-05-05 07:45:00,103.36,103.36,103.3,103.305,17200000.0
2008-05-05 07:50:00,103.305,103.325,103.275,103.29,48800000.0
2008-05-05 07:55:00,103.295,103.34,103.295,103.315,17900000.0
2008-05-05 08:00:00,103.31,103.355,103.295,103.335,67400000.0
2008-05-05 08:05:00,103.32,103.345,103.3,103.34,47700000.0
2008-05-05 08:10:00,103.34,103.39,103.315,103.38,71300000.0
2008-05-05 08:15:00,103.38,103.38,103.31,103.33,49800000.0
2008-05-05 08:20:00,103.33,103.36,103.305,103.31,26200000.0
2008-05-05 08:25:00,103.315,103.33,103.295,103.325,30500000.0
2008-05-05 08:30:00,103.34,103.39,103.28,103.325,94000000.0
2008-05-05 08:35:00,103.325,103.36,103.305,103.32,137600000.0
2008-05-05 08:40:00,103.31,103.35,103.285,103.35,32400000.0
2008-05-05 08:45:00,103.355,103.4,103.345,103.39,28200000.0
2008-05-05 08:50:00,103.385,103.395,103.35,103.36,56100000.0
2008-05-05 08:55:00,103.365,103.42,103.36,103.38,32900000.0
2008-05-05 09:00:00,103.385,103.42,103.38,103.415,42100000.0
2008-05-05 09:05:00,103.41,103.41,103.37,103.375,18200000.0
2008-05-05 09:10:00,103.36,103.395,103.335,103.38,35900000.0
2008-05-05 09:15:00,103.375,103.385,103.32,103.365,48000000.0
2008-05-05 09:20:00,103.36,103.39,103.33,103.39,111000000.0
2008-05-05 09:25:00,103.39,103.415,103.365,103.385,123400000.0
2008-05-05 09:30:00,103.385,103.42,103.34,103.375,101100000.0
2008-05-05 09:35:00,103.38,103.395,103.325,103.37,110700000.0
2008-05-05 09:40:00,103.37,103.375,103.35,103.35,59400000.0
2008-05-05 09:45:00,103.35,103.445,103.345,103.44,68600000.0
2008-05-05 09:50:00,103.44,103.47,103.425,103.44,94500000.0
2008-05-05 09:55:00,103.44,103.46,103.43,103.44,53900000.0
2008-05-05 10:00:00,103.44,103.445,103.35,103.355,74000000.0
2008-05-05 10:05:00,103.36,103.42,103.345,103.375,39600000.0
2008-05-05 10:10:00,103.365,103.4,103.32,103.395,108300000.0
2008-05-05 10:15:00,103.385,103.41,103.345,103.37,43900000.0
2008-05-05 10:20:00,103.365,103.375,103.335,103.375,48800000.0
2008-05-05 10:25:00,103.375,103.42,103.36,103.42,41400000.0
2008-05-05 10:30:00,103.42,103.465,103.39,103.455,68700000.0
2008-05-05 10:35:00,103.46,103.46,103.405,103.42,62400000.0
2008-05-05 10:40:00,103.42,103.42,103.37,103.385,62700000.0
2008-05-05 10:45:00,103.385,103.39,103.345,103.36,62000000.0
2008-05-05 10:50:00,103.355,103.4,103.355,103.39,27800000.0
2008-05-05 10:55:00,103.385,103.395,103.34,103.36,91800000.0
2008-05-05 11:00:00,103.365,103.4,103.34,103.345,53400000.0
2008-05-05 11:05:00,103.35,103.395,103.345,103.39,19400000.0
2008-05-05 11:10:00,103.39,103.4,103.35,103.39,31400000.0
2008-05-05 11:15:00,103.4,103.445,103.375,103.415,33100000.0
2008-05-05 11:20:00,103.41,103.445,103.41,103.44,21000000.0
2008-05-05 11:25:00,103.44,103.445,103.375,103.375,50600000.0
2008-05-05 11:30:00,103.38,103.38,103.365,103.365,36500000.0
2008-05-05 11:35:00,103.365,103.38,103.345,103.375,40300000.0
2008-05-05 11:40:00,103.38,103.38,103.345,103.35,36200000.0
2008-05-05 11:45:00,103.345,103.395,103.345,103.395,41600000.0
2008-05-05 11:50:00,103.39,103.39,103.325,103.375,29400000.0
2008-05-05 11:55:00,103.37,103.375,103.295,103.305,72000000.0
2008-05-05 12:00:00,103.305,103.33,103.295,103.305,104600000.0
2008-05-05 12:05:00,103.305,103.365,103.3,103.365,32100000.0
2008-05-05 12:10:00,103.365,103.365,103.34,103.355,9500000.0
2008-05-05 12:15:00,103.365,103.37,103.325,103.325,15900000.0
2008-05-05 12:20:00,103.33,103.34,103.325,103.325,52100000.0
2008-05-05 12:25:00,103.325,103.355,103.32,103.35,57200000.0
2008-05-05 12:30:00,103.355,103.395,103.345,103.375,27000000.0
2008-05-05 12:35:00,103.365,103.365,103.33,103.335,31400000.0
2008-05-05 12:40:00,103.335,103.34,103.255,103.31,94200000.0
2008-05-05 12:45:00,103.305,103.365,103.28,103.345,43900000.0
2008-05-05 12:50:00,103.35,103.375,103.325,103.34,48800000.0
2008-05-05 12:55:00,103.335,103.405,103.31,103.355,105600000.0
2008-05-05 13:00:00,103.36,103.365,103.35,103.355,14200000.0
2008-05-05 13:05:00,103.355,103.42,103.35,103.35,83100000.0
2008-05-05 13:10:00,103.355,103.435,103.33,103.415,52500000.0
2008-05-05 13:15:00,103.41,103.465,103.4,103.43,41200000.0
2008-05-05 13:20:00,103.43,103.465,103.4,103.41,95500000.0
2008-05-05 13:25:00,103.41,103.445,103.385,103.42,92500000.0
2008-05-05 13:30:00,103.415,103.45,103.355,103.37,65200000.0
2008-05-05 13:35:00,103.375,103.435,103.36,103.395,56700000.0
2008-05-05 13:40:00,103.395,103.51,103.395,103.49,67800000.0
2008-05-05 13:45:00,103.495,103.56,103.43,103.555,92300000.0
2008-05-05 13:50:00,103.555,103.615,103.54,103.575,110200000.0
2008-05-05 13:55:00,103.575,103.595,103.565,103.565,101300000.0
2008-05-05 14:00:00,103.565,103.565,103.495,103.525,81100000.0
2008-05-05 14:05:00,103.515,103.55,103.515,103.545,51900000.0
2008-05-05 14:10:00,103.545,103.545,103.495,103.525,107700000.0
2008-05-05 14:15:00,103.52,103.535,103.495,103.495,106900000.0
2008-05-05 14:20:00,103.495,103.525,103.475,103.485,250600000.0
2008-05-05 14:25:00,103.475,103.485,103.335,103.405,256700000.0
2008-05-05 14:30:00,103.405,103.455,103.375,103.415,240900000.0
2008-05-05 14:35:00,103.42,103.465,103.41,103.445,179600000.0
2008-05-05 14:40:00,103.435,103.495,103.435,103.47,164400000.0
2008-05-05 14:45:00,103.46,103.515,103.44,103.495,175700000.0
2008-05-05 14:50:00,103.49,103.51,103.465,103.485,115200000.0
2008-05-05 14:55:00,103.49,103.525,103.395,103.42,225100000.0
2008-05-05 15:00:00,103.415,103.485,103.405,103.465,130700000.0
2008-05-05 15:05:00,103.47,103.47,103.425,103.465,57300000.0
2008-05-05 15:10:00,103.46,103.495,103.42,103.48,89600000.0
2008-05-05 15:15:00,103.475,103.485,103.405,103.435,124700000.0
2008-05-05 15:20:00,103.44,103.45,103.365,103.395,145600000.0
2008-05-05 15:25:00,103.395,103.485,103.395,103.42,73200000.0
2008-05-05 15:30:00,103.43,103.465,103.29,103.355,102400000.0
2008-05-05 15:35:00,103.36,103.46,103.355,103.38,109600000.0
2008-05-05 15:40:00,103.375,103.415,103.355,103.415,77400000.0
2008-05-05 15:45:00,103.415,103.51,103.385,103.485,271100000.0
2008-05-05 15:50:00,103.485,103.545,103.465,103.505,409300000.0
2008-05-05 15:55:00,103.5,103.545,103.465,103.51,177300000.0
2008-05-05 16:00:00,103.52,103.745,103.52,103.64,360400000.0
2008-05-05 16:05:00,103.635,103.765,103.625,103.715,542300000.0
2008-05-05 16:10:00,103.705,103.755,103.605,103.625,478000000.0
2008-05-05 16:15:00,103.615,103.655,103.545,103.56,297700000.0
2008-05-05 16:20:00,103.565,103.615,103.505,103.58,303100000.0
2008-05-05 16:25:00,103.585,103.7,103.575,103.665,257800000.0
2008-05-05 16:30:00,103.665,103.71,103.625,103.695,362100000.0
2008-05-05 16:35:00,103.695,103.8,103.665,103.72,303300000.0
2008-05-05 16:40:00,103.715,103.835,103.67,103.835,161800000.0
2008-05-05 16:45:00,103.83,103.925,103.765,103.815,375800000.0
2008-05-05 16:50:00,103.815,103.885,103.735,103.735,210800000.0
2008-05-05 16:55:00,103.72,103.72,103.565,103.615,218500000.0
2008-05-05 17:00:00,103.61,103.685,103.575,103.665,147700000.0
2008-05-05 17:05:00,103.665,103.7,103.57,103.58,119300000.0
2008-05-05 17:10:00,103.58,103.625,103.565,103.57,82500000.0
2008-05-05 17:15:00,103.575,103.73,103.55,103.67,287700000.0
2008-05-05 17:20:00,103.665,103.815,103.645,103.75,290900000.0
2008-05-05 17:25:00,103.745,103.785,103.705,103.765,307100000.0
2008-05-05 17:30:00,103.765,103.825,103.735,103.805,374300000.0
2008-05-05 17:35:00,103.8,103.815,103.755,103.755,234800000.0
2008-05-05 17:40:00,103.765,103.765,103.695,103.725,266600000.0
2008-05-05 17:45:00,103.735,103.755,103.71,103.725,185600000.0
2008-05-05 17:50:00,103.725,103.785,103.69,103.785,196700000.0
2008-05-05 17:55:00,103.785,103.865,103.775,103.8,325800000.0
2008-05-05 18:00:00,103.8,103.875,103.775,103.825,160300000.0
2008-05-05 18:05:00,103.815,103.86,103.815,103.835,180700000.0
2008-05-05 18:10:00,103.835,103.87,103.785,103.855,127700000.0
2008-05-05 18:15:00,103.855,103.87,103.83,103.845,183500000.0
2008-05-05 18:20:00,103.845,103.845,103.715,103.79,105500000.0
2008-05-05 18:25:00,103.79,103.79,103.725,103.765,94800000.0
2008-05-05 18:30:00,103.77,103.835,103.715,103.815,121900000.0
2008-05-05 18:35:00,103.815,103.82,103.785,103.805,89100000.0
2008-05-05 18:40:00,103.805,103.805,103.745,103.755,62100000.0
2008-05-05 18:45:00,103.755,103.77,103.665,103.73,63100000.0
2008-05-05 18:50:00,103.725,103.745,103.675,103.69,72700000.0
2008-05-05 18:55:00,103.685,103.71,103.64,103.64,68900000.0
2008-05-05 19:00:00,103.64,103.645,103.575,103.585,72200000.0
2008-05-05 19:05:00,103.585,103.625,103.56,103.62,43600000.0
2008-05-05 19:10:00,103.615,103.615,103.5,103.565,110900000.0
2008-05-05 19:15:00,103.56,103.635,103.545,103.595,170700000.0
2008-05-05 19:20:00,103.59,103.64,103.575,103.585,75600000.0
2008-05-05 19:25:00,103.58,103.605,103.52,103.585,56000000.0
2008-05-05 19:30:00,103.58,103.585,103.545,103.56,42500000.0
2008-05-05 19:35:00,103.555,103.6,103.555,103.575,59600000.0
2008-05-05 19:40:00,103.585,103.635,103.565,103.61,45100000.0
2008-05-05 19:45:00,103.615,103.615,103.535,103.535,57100000.0
2008-05-05 19:50:00,103.53,103.53,103.47,103.52,66400000.0
2008-05-05 19:55:00,103.52,103.53,103.34,103.36,68600000.0
2008-05-05 20:00:00,103.355,103.46,103.315,103.43,109700000.0
2008-05-05 20:05:00,103.44,103.475,103.405,103.415,114600000.0
2008-05-05 20:10:00,103.415,103.425,103.345,103.38,77100000.0
2008-05-05 20:15:00,103.38,103.38,103.325,103.365,48900000.0
2008-05-05 20:20:00,103.37,103.445,103.365,103.42,65400000.0
2008-05-05 20:25:00,103.415,103.46,103.405,103.435,92400000.0
2008-05-05 20:30:00,103.435,103.45,103.36,103.4,69900000.0
2008-05-05 20:35:00,103.4,103.41,103.305,103.32,66300000.0
2008-05-05 20:40:00,103.33,103.39,103.31,103.365,51700000.0
2008-05-05 20:45:00,103.365,103.405,103.35,103.405,46000000.0
2008-05-05 20:50:00,103.405,103.495,103.395,103.46,62800000.0
2008-05-05 20:55:00,103.46,103.47,103.355,103.385,73300000.0
2008-05-05 21:00:00,103.385,103.405,103.365,103.405,64300000.0
2008-05-05 21:05:00,103.405,103.465,103.355,103.42,52300000.0
2008-05-05 21:10:00,103.415,103.445,103.39,103.415,48100000.0
2008-05-05 21:15:00,103.42,103.47,103.42,103.465,37000000.0
2008-05-05 21:20:00,103.475,103.485,103.445,103.465,28000000.0
2008-05-05 21:25:00,103.465,103.49,103.455,103.47,35100000.0
2008-05-05 21:30:00,103.475,103.475,103.415,103.425,36100000.0
2008-05-05 21:35:00,103.425,103.425,103.375,103.38,39300000.0
2008-05-05 21:40:00,103.385,103.415,103.375,103.415,24300000.0
2008-05-05 21:45:00,103.42,103.435,103.34,103.35,55100000.0
2008-05-05 21:50:00,103.345,103.415,103.325,103.365,76600000.0
2008-05-05 21:55:00,103.365,103.455,103.36,103.44,48900000.0
2008-05-05 22:00:00,103.435,103.44,103.4,103.44,43400000.0
2008-05-05 22:05:00,103.435,103.445,103.405,103.41,16700000.0
2008-05-05 22:10:00,103.395,103.42,103.395,103.41,7100000.0
2008-05-05 22:15:00,103.405,103.485,103.405,103.44,48500000.0
2008-05-05 22:20:00,103.445,103.48,103.43,103.45,38800000.0
2008-05-05 22:25:00,103.445,103.46,103.43,103.43,22300000.0
2008-05-05 22:30:00,103.435,103.45,103.43,103.44,17800000.0
2008-05-05 22:35:00,103.445,103.455,103.415,103.435,34900000.0
2008-05-05 22:40:00,103.44,103.505,103.435,103.45,70800000.0
2008-05-05 22:45:00,103.45,103.505,103.45,103.47,37500000.0
2008-05-05 22:50:00,103.465,103.515,103.44,103.505,69000000.0
2008-05-05 22:55:00,103.51,103.56,103.505,103.505,37800000.0
2008-05-05 23:00:00,103.5,103.53,103.49,103.51,10800000.0
2008-05-05 23:05:00,103.52,103.54,103.5,103.52,119900000.0
2008-05-05 23:10:00,103.53,103.53,103.52,103.53,33200000.0
2008-05-05 23:15:00,103.53,103.55,103.5,103.53,112400000.0
2008-05-05 23:20:00,103.53,103.59,103.53,103.57,61800000.0
2008-05-05 23:25:00,103.57,103.57,103.51,103.56,235500000.0
2008-05-05 23:30:00,103.54,103.58,103.5,103.57,111400000.0
2008-05-05 23:35:00,103.57,103.61,103.56,103.61,84800000.0
2008-05-05 23:40:00,103.59,103.63,103.59,103.61,6000000.0
2008-05-05 23:45:00,103.62,103.63,103.56,103.59,130300000.0
2008-05-05 23:50:00,103.59,103.62,103.57,103.62,32800000.0
2008-05-05 23:55:00,103.62,103.63,103.6,103.62,3600000.0
2008-05-06 00:00:00,103.62,103.62,103.57,103.57,18900000.0
2008-05-06 00:05:00,103.57,103.57,103.52,103.55,89200000.0
2008-05-06 00:10:00,103.55,103.57,103.55,103.55,41300000.0
2008-05-06 00:15:00,103.55,103.55,103.51,103.51,62500000.0
2008-05-06 00:20:00,103.51,103.52,103.51,103.52,13800000.0
2008-05-06 00:25:00,103.52,103.53,103.51,103.53,37500000.0
2008-05-06 00:30:00,103.53,103.53,103.51,103.52,17800000.0
2008-05-06 00:35:00,103.52,103.53,103.51,103.53,8400000.0
2008-05-06 00:40:00,103.53,103.53,103.52,103.52,11200000.0
2008-05-06 00:45:00,103.52,103.54,103.52,103.54,44400000.0
2008-05-06 00:50:00,103.525,103.55,103.52,103.53,127600000.0
2008-05-06 00:55:00,103.53,103.53,103.51,103.53,233499999.0
2008-05-06 01:00:00,103.53,103.57,103.53,103.56,99500000.0
2008-05-06 01:05:00,103.56,103.645,103.55,103.62,201200000.0
2008-05-06 01:10:00,103.63,103.63,103.59,103.6,62100000.0
2008-05-06 01:15:00,103.6,103.6,103.56,103.56,234199999.0
2008-05-06 01:20:00,103.55,103.58,103.54,103.58,93500000.0
2008-05-06 01:25:00,103.58,103.63,103.58,103.6,105600000.0
2008-05-06 01:30:00,103.6,103.65,103.58,103.63,205300000.0
2008-05-06 01:35:00,103.63,103.67,103.62,103.67,94500000.0
2008-05-06 01:40:00,103.67,103.69,103.59,103.66,973100000.0
2008-05-06 01:45:00,103.66,103.675,103.64,103.675,513400001.0
2008-05-06 01:50:00,103.675,103.7,103.675,103.7,438200000.0
2008-05-06 01:55:00,103.7,103.74,103.665,103.73,1227899997.0
2008-05-06 02:00:00,103.73,103.83,103.73,103.79,1399100000.0
2008-05-06 02:05:00,103.79,103.81,103.74,103.8,919399997.0
2008-05-06 02:10:00,103.8,103.84,103.775,103.785,778399998.0
2008-05-06 02:15:00,103.785,103.815,103.72,103.72,317000000.0
2008-05-06 02:20:00,103.72,103.73,103.66,103.675,425400000.0
2008-05-06 02:25:00,103.675,103.69,103.64,103.67,231899999.0
2008-05-06 02:30:00,103.67,103.67,103.61,103.645,634499998.0
2008-05-06 02:35:00,103.64,103.68,103.63,103.645,579800001.0
2008-05-06 02:40:00,103.64,103.65,103.63,103.64,308600000.0
2008-05-06 02:45:00,103.63,103.63,103.62,103.62,120399999.0
2008-05-06 02:50:00,103.62,103.625,103.58,103.59,472300000.0
2008-05-06 02:55:00,103.59,103.6,103.51,103.54,449100000.0
2008-05-06 03:00:00,103.54,103.55,103.46,103.47,2462899982.0
2008-05-06 03:05:00,103.47,103.52,103.43,103.52,2089399995.0
2008-05-06 03:10:00,103.52,103.57,103.52,103.535,567499998.0
2008-05-06 03:15:00,103.535,103.57,103.47,103.57,963199994.0
2008-05-06 03:20:00,103.57,103.57,103.52,103.52,318700000.0
2008-05-06 03:25:00,103.52,103.52,103.46,103.49,531800001.0
2008-05-06 03:30:00,103.49,103.555,103.49,103.52,448000000.0
2008-05-06 03:35:00,103.515,103.55,103.5,103.51,444999997.0
2008-05-06 03:40:00,103.51,103.51,103.41,103.47,636599999.0
2008-05-06 03:45:00,103.48,103.54,103.47,103.54,760999995.0
2008-05-06 03:50:00,103.54,103.57,103.53,103.55,622399995.0
2008-05-06 03:55:00,103.55,103.57,103.51,103.54,779799998.0
2008-05-06 04:00:00,103.54,103.55,103.52,103.54,1385399995.0
2008-05-06 04:05:00,103.54,103.6,103.53,103.585,1346699988.0
2008-05-06 04:10:00,103.585,103.585,103.54,103.56,533900000.0
2008-05-06 04:15:00,103.56,103.57,103.5,103.54,1041400000.0
2008-05-06 04:20:00,103.53,103.575,103.48,103.52,2330599994.0
2008-05-06 04:25:00,103.53,103.59,103.53,103.58,626500000.0
2008-05-06 04:30:00,103.58,103.71,103.57,103.71,372300000.0
2008-05-06 04:35:00,103.71,103.71,103.655,103.68,492700000.0
2008-05-06 04:40:00,103.685,103.705,103.635,103.665,646800000.0
2008-05-06 04:45:00,103.655,103.67,103.62,103.635,327400000.0
2008-05-06 04:50:00,103.635,103.68,103.62,103.67,249000000.0
2008-05-06 04:55:00,103.675,103.71,103.66,103.68,151400000.0
2008-05-06 05:00:00,103.68,103.705,103.67,103.68,77300000.0
2008-05-06 05:05:00,103.685,103.735,103.67,103.715,250800000.0
2008-05-06 05:10:00,103.71,103.71,103.605,103.64,170000000.0
2008-05-06 05:15:00,103.64,103.65,103.605,103.65,146400000.0
2008-05-06 05:20:00,103.645,103.67,103.645,103.645,85200000.0
2008-05-06 05:25:00,103.645,103.65,103.61,103.64,66100000.0
2008-05-06 05:30:00,103.645,103.655,103.635,103.64,31900000.0
2008-05-06 05:35:00,103.64,103.67,103.64,103.65,44800000.0
2008-05-06 05:40:00,103.655,103.655,103.645,103.65,5900000.0
2008-05-06 05:45:00,103.655,103.66,103.64,103.64,12800000.0
2008-05-06 05:50:00,103.645,103.695,103.645,103.68,41700000.0
2008-05-06 05:55:00,103.685,103.695,103.655,103.665,185200000.0
2008-05-06 06:00:00,103.665,103.675,103.65,103.66,33100000.0
2008-05-06 06:05:00,103.66,103.67,103.65,103.65,36900000.0
2008-05-06 06:10:00,103.66,103.68,103.655,103.66,39300000.0
2008-05-06 06:15:00,103.66,103.68,103.66,103.68,16800000.0
2008-05-06 06:20:00,103.68,103.735,103.68,103.68,66400000.0
2008-05-06 06:25:00,103.68,103.68,103.65,103.66,41000000.0
2008-05-06 06:30:00,103.66,103.72,103.66,103.67,153800000.0
2008-05-06 06:35:00,103.66,103.665,103.59,103.65,152000000.0
2008-05-06 06:40:00,103.64,103.72,103.625,103.66,267600000.0
2008-05-06 06:45:00,103.66,103.66,103.625,103.63,105300000.0
2008-05-06 06:50:00,103.63,103.66,103.63,103.64,30700000.0
2008-05-06 06:55:00,103.63,103.69,103.62,103.68,89100000.0
2008-05-06 07:00:00,103.68,103.685,103.615,103.635,71600000.0
2008-05-06 07:05:00,103.64,103.645,103.625,103.645,245400000.0
2008-05-06 07:10:00,103.645,103.645,103.615,103.625,112700000.0
2008-05-06 07:15:00,103.625,103.71,103.62,103.7,41400000.0
2008-05-06 07:20:00,103.69,103.72,103.65,103.69,27800000.0
2008-05-06 07:25:00,103.69,103.7,103.65,103.675,21000000.0
2008-05-06 07:30:00,103.67,103.695,103.65,103.675,87600000.0
2008-05-06 07:35:00,103.675,103.68,103.65,103.665,50700000.0
2008-05-06 07:40:00,103.665,103.73,103.66,103.7,49300000.0
2008-05-06 07:45:00,103.7,103.74,103.7,103.73,43600000.0
2008-05-06 07:50:00,103.73,103.73,103.68,103.7,69900000.0
2008-05-06 07:55:00,103.7,103.79,103.7,103.77,104500000.0
2008-05-06 08:00:00,103.79,103.81,103.75,103.75,57400000.0
2008-05-06 08:05:00,103.75,103.76,103.72,103.74,41200000.0
2008-05-06 08:10:00,103.73,103.78,103.73,103.77,43500000.0
2008-05-06 08:15:00,103.77,103.79,103.76,103.77,12600000.0
2008-05-06 08:20:00,103.77,103.82,103.76,103.77,47600000.0
2008-05-06 08:25:00,103.77,103.84,103.77,103.83,43800000.0
2008-05-06 08:30:00,103.83,103.92,103.82,103.9,106800000.0
2008-05-06 08:35:00,103.9,103.93,103.85,103.86,169300000.0
2008-05-06 08:40:00,103.86,103.955,103.84,103.93,156800000.0
2008-05-06 08:45:00,103.93,103.95,103.85,103.885,202000000.0
2008-05-06 08:50:00,103.885,103.95,103.88,103.89,160300000.0
2008-05-06 08:55:00,103.885,103.95,103.84,103.88,187200000.0
2008-05-06 09:00:00,103.88,103.895,103.835,103.87,174700000.0
2008-05-06 09:05:00,103.87,104.01,103.86,103.99,189400000.0
2008-05-06 09:10:00,104.0,104.0,103.9,103.905,136400000.0
2008-05-06 09:15:00,103.91,103.99,103.875,103.92,124400000.0
2008-05-06 09:20:00,103.92,103.945,103.88,103.885,106300000.0
2008-05-06 09:25:00,103.88,103.96,103.865,103.895,304500000.0
2008-05-06 09:30:00,103.9,103.975,103.88,103.93,197100000.0
2008-05-06 09:35:00,103.925,103.965,103.775,103.795,267600000.0
2008-05-06 09:40:00,103.785,103.845,103.77,103.835,142300000.0
2008-05-06 09:45:00,103.84,103.86,103.785,103.795,153300000.0
2008-05-06 09:50:00,103.795,103.825,103.755,103.78,162500000.0
2008-05-06 09:55:00,103.785,103.83,103.75,103.815,145300000.0
2008-05-06 10:00:00,103.81,103.885,103.775,103.815,270900000.0
2008-05-06 10:05:00,103.815,103.925,103.795,103.895,462600000.0
2008-05-06 10:10:00,103.895,103.91,103.685,103.775,440100000.0
2008-05-06 10:15:00,103.775,103.78,103.685,103.695,171700000.0
2008-05-06 10:20:00,103.695,103.695,103.645,103.675,257300000.0
2008-05-06 10:25:00,103.675,103.68,103.59,103.6,324300000.0
2008-05-06 10:30:00,103.6,103.605,103.515,103.595,388600000.0
2008-05-06 10:35:00,103.595,103.635,103.56,103.59,176600000.0
2008-05-06 10:40:00,103.595,103.635,103.5,103.55,196800000.0
2008-05-06 10:45:00,103.545,103.6,103.53,103.535,144400000.0
2008-05-06 10:50:00,103.535,103.625,103.525,103.6,177900000.0
2008-05-06 10:55:00,103.6,103.655,103.54,103.585,628700000.0
2008-05-06 11:00:00,103.585,103.585,103.505,103.565,525300000.0
2008-05-06 11:05:00,103.565,103.585,103.525,103.575,327800000.0
2008-05-06 11:10:00,103.58,103.725,103.575,103.725,422500000.0
2008-05-06 11:15:00,103.725,103.725,103.675,103.695,136700000.0
2008-05-06 11:20:00,103.69,103.705,103.665,103.675,32000000.0
2008-05-06 11:25:00,103.675,103.71,103.61,103.665,164300000.0
2008-05-06 11:30:00,103.665,103.685,103.515,103.565,305400000.0
2008-05-06 11:35:00,103.56,103.57,103.51,103.54,207000000.0
2008-05-06 11:40:00,103.545,103.55,103.445,103.46,369600000.0
2008-05-06 11:45:00,103.465,103.525,103.445,103.495,315000000.0
2008-05-06 11:50:00,103.495,103.515,103.415,103.505,565900000.0
2008-05-06 11:55:00,103.515,103.575,103.475,103.52,540800000.0
2008-05-06 12:00:00,103.525,103.545,103.45,103.455,345000000.0
2008-05-06 12:05:00,103.455,103.475,103.35,103.45,445000000.0
2008-05-06 12:10:00,103.45,103.455,103.325,103.42,402800000.0
2008-05-06 12:15:00,103.42,103.435,103.3,103.355,421400000.0
2008-05-06 12:20:00,103.36,103.4,103.315,103.355,208000000.0
2008-05-06 12:25:00,103.355,103.405,103.29,103.29,167700000.0
2008-05-06 12:30:00,103.305,103.445,103.24,103.415,459300000.0
2008-05-06 12:35:00,103.41,103.5,103.38,103.495,237000000.0
2008-05-06 12:40:00,103.495,103.505,103.425,103.43,288800000.0
2008-05-06 12:45:00,103.45,103.485,103.43,103.455,356200000.0
2008-05-06 12:50:00,103.455,103.46,103.355,103.41,530800000.0
2008-05-06 12:55:00,103.41,103.415,103.325,103.385,230500000.0
2008-05-06 13:00:00,103.38,103.405,103.365,103.365,261300000.0
2008-05-06 13:05:00,103.37,103.385,103.34,103.385,185400000.0
2008-05-06 13:10:00,103.385,103.405,103.31,103.395,165800000.0
2008-05-06 13:15:00,103.405,103.455,103.395,103.42,120500000.0
2008-05-06 13:20:00,103.415,103.45,103.4,103.45,74400000.0
2008-05-06 13:25:00,103.455,103.47,103.305,103.335,106000000.0
2008-05-06 13:30:00,103.33,103.38,103.19,103.255,192000000.0
2008-05-06 13:35:00,103.255,103.325,103.24,103.285,154500000.0
2008-05-06 13:40:00,103.28,103.32,103.17,103.195,314100000.0
2008-05-06 13:45:00,103.2,103.24,103.155,103.21,169000000.0
2008-05-06 13:50:00,103.21,103.305,103.185,103.265,324100000.0
2008-05-06 13:55:00,103.26,103.28,103.205,103.23,134800000.0
2008-05-06 14:00:00,103.23,103.25,103.17,103.18,201900000.0
2008-05-06 14:05:00,103.185,103.23,103.115,103.12,386500000.0
2008-05-06 14:10:00,103.12,103.235,103.105,103.185,299400000.0
2008-05-06 14:15:00,103.195,103.245,103.15,103.235,249300000.0
2008-05-06 14:20:00,103.24,103.295,103.145,103.265,589100000.0
2008-05-06 14:25:00,103.265,103.325,103.24,103.285,574000000.0
2008-05-06 14:30:00,103.285,103.285,103.115,103.185,534100000.0
2008-05-06 14:35:00,103.185,103.185,103.085,103.11,326500000.0
2008-05-06 14:40:00,103.11,103.175,103.06,103.105,359700000.0
2008-05-06 14:45:00,103.11,103.21,103.11,103.18,449400000.0
2008-05-06 14:50:00,103.17,103.17,103.04,103.12,482500000.0
2008-05-06 14:55:00,103.115,103.175,102.985,102.99,424500000.0
2008-05-06 15:00:00,102.99,103.065,102.94,103.025,380900000.0
2008-05-06 15:05:00,103.035,103.09,102.94,103.07,560000000.0
2008-05-06 15:10:00,103.07,103.105,102.93,102.935,343400000.0
2008-05-06 15:15:00,102.935,102.995,102.875,102.96,512500000.0
2008-05-06 15:20:00,102.96,103.02,102.945,102.99,431900000.0
2008-05-06 15:25:00,102.985,102.985,102.92,102.97,324600000.0
2008-05-06 15:30:00,102.975,103.06,102.87,102.915,334100000.0
2008-05-06 15:35:00,102.915,102.995,102.89,102.92,636400000.0
2008-05-06 15:40:00,102.925,102.94,102.85,102.93,527000000.0
2008-05-06 15:45:00,102.93,102.93,102.805,102.865,220800000.0
2008-05-06 15:50:00,102.87,102.88,102.82,102.85,195300000.0
2008-05-06 15:55:00,102.845,102.91,102.735,102.775,180300000.0
2008-05-06 16:00:00,102.775,103.14,102.69,103.095,511600000.0
2008-05-06 16:05:00,103.095,103.145,103.025,103.095,331800000.0
2008-05-06 16:10:00,103.1,103.39,103.09,103.365,392900000.0
2008-05-06 16:15:00,103.37,103.565,103.285,103.54,670900000.0
2008-05-06 16:20:00,103.53,103.58,103.455,103.465,868500000.0
2008-05-06 16:25:00,103.465,103.54,103.43,103.48,665800000.0
2008-05-06 16:30:00,103.475,103.54,103.425,103.44,307400000.0
2008-05-06 16:35:00,103.445,103.56,103.395,103.485,319100000.0
2008-05-06 16:40:00,103.48,103.62,103.475,103.6,186900000.0
2008-05-06 16:45:00,103.605,103.675,103.555,103.665,475300000.0
2008-05-06 16:50:00,103.675,103.74,103.66,103.68,614400000.0
2008-05-06 16:55:00,103.68,103.695,103.555,103.67,848500000.0
2008-05-06 17:00:00,103.67,103.735,103.645,103.695,640700000.0
2008-05-06 17:05:00,103.695,103.84,103.69,103.8,644400000.0
2008-05-06 17:10:00,103.795,104.065,103.79,104.04,517600000.0
2008-05-06 17:15:00,104.035,104.3,104.03,104.24,791200000.0
2008-05-06 17:20:00,104.245,104.38,104.18,104.305,705000000.0
2008-05-06 17:25:00,104.295,104.305,104.17,104.17,558200000.0
2008-05-06 17:30:00,104.175,104.215,104.03,104.05,851800000.0
2008-05-06 17:35:00,104.05,104.16,104.04,104.145,338900000.0
2008-05-06 17:40:00,104.145,104.175,104.095,104.14,406900000.0
2008-05-06 17:45:00,104.135,104.135,104.03,104.05,590100000.0
2008-05-06 17:50:00,104.045,104.065,104.005,104.04,574900000.0
2008-05-06 17:55:00,104.04,104.155,104.015,104.155,668200000.0
2008-05-06 18:00:00,104.155,104.375,104.155,104.375,794000000.0
2008-05-06 18:05:00,104.375,104.375,104.265,104.305,403400000.0
2008-05-06 18:10:00,104.32,104.355,104.3,104.325,333000000.0
2008-05-06 18:15:00,104.325,104.38,104.325,104.35,418000000.0
2008-05-06 18:20:00,104.35,104.4,104.315,104.39,327500000.0
2008-05-06 18:25:00,104.39,104.46,104.345,104.345,401600000.0
2008-05-06 18:30:00,104.345,104.385,104.325,104.365,252600000.0
2008-05-06 18:35:00,104.365,104.395,104.325,104.39,290500000.0
2008-05-06 18:40:00,104.39,104.555,104.39,104.54,398500000.0
2008-05-06 18:45:00,104.55,104.615,104.55,104.585,430800000.0
2008-05-06 18:50:00,104.59,104.725,104.585,104.695,344500000.0
2008-05-06 18:55:00,104.7,104.75,104.65,104.67,427800000.0
2008-05-06 19:00:00,104.675,104.72,104.475,104.505,502300000.0
2008-05-06 19:05:00,104.505,104.605,104.5,104.6,301500000.0
2008-05-06 19:10:00,104.595,104.625,104.515,104.52,259800000.0
2008-05-06 19:15:00,104.52,104.585,104.51,104.575,339400000.0
2008-05-06 19:20:00,104.585,104.605,104.47,104.48,156300000.0
2008-05-06 19:25:00,104.48,104.48,104.41,104.42,184900000.0
2008-05-06 19:30:00,104.42,104.425,104.305,104.305,301000000.0
2008-05-06 19:35:00,104.305,104.4,104.305,104.385,222700000.0
2008-05-06 19:40:00,104.385,104.405,104.33,104.365,228000000.0
2008-05-06 19:45:00,104.37,104.39,104.28,104.295,148900000.0
2008-05-06 19:50:00,104.31,104.365,104.28,104.355,111700000.0
2008-05-06 19:55:00,104.355,104.415,104.34,104.36,92400000.0
2008-05-06 20:00:00,104.365,104.385,104.275,104.285,184800000.0
2008-05-06 20:05:00,104.285,104.305,104.185,104.19,110900000.0
2008-05-06 20:10:00,104.185,104.285,104.175,104.275,123600000.0
2008-05-06 20:15:00,104.28,104.335,104.265,104.29,142600000.0
2008-05-06 20:20:00,104.29,104.335,104.28,104.31,148800000.0
2008-05-06 20:25:00,104.31,104.32,104.25,104.27,164200000.0
2008-05-06 20:30:00,104.27,104.29,104.25,104.27,137200000.0
2008-05-06 20:35:00,104.27,104.3,104.23,104.24,126800000.0
2008-05-06 20:40:00,104.24,104.24,104.18,104.205,182800000.0
2008-05-06 20:45:00,104.21,104.29,104.21,104.285,180100000.0
2008-05-06 20:50:00,104.285,104.405,104.285,104.375,310900000.0
2008-05-06 20:55:00,104.37,104.485,104.355,104.465,261400000.0
2008-05-06 21:00:00,104.465,104.49,104.39,104.455,117800000.0
2008-05-06 21:05:00,104.46,104.49,104.435,104.46,69100000.0
2008-05-06 21:10:00,104.465,104.5,104.455,104.49,79900000.0
2008-05-06 21:15:00,104.49,104.49,104.445,104.445,48900000.0
2008-05-06 21:20:00,104.445,104.475,104.425,104.45,44100000.0
2008-05-06 21:25:00,104.46,104.48,104.44,104.455,85900000.0
2008-05-06 21:30:00,104.45,104.485,104.435,104.465,65900000.0
2008-05-06 21:35:00,104.46,104.515,104.43,104.435,114900000.0
2008-05-06 21:40:00,104.44,104.5,104.43,104.485,72600000.0
2008-05-06 21:45:00,104.49,104.575,104.48,104.51,110400000.0
2008-05-06 21:50:00,104.5,104.52,104.4,104.415,65500000.0
2008-05-06 21:55:00,104.425,104.435,104.395,104.41,55900000.0
2008-05-06 22:00:00,104.41,104.465,104.395,104.465,106200000.0
2008-05-06 22:05:00,104.465,104.56,104.44,104.55,55000000.0
2008-05-06 22:10:00,104.545,104.58,104.545,104.57,82400000.0
2008-05-06 22:15:00,104.575,104.625,104.555,104.58,56300000.0
2008-05-06 22:20:00,104.57,104.57,104.515,104.53,79300000.0
2008-05-06 22:25:00,104.525,104.545,104.51,104.515,25400000.0
2008-05-06 22:30:00,104.51,104.545,104.495,104.515,31500000.0
2008-05-06 22:35:00,104.52,104.54,104.485,104.54,24100000.0
2008-05-06 22:40:00,104.53,104.54,104.5,104.505,18500000.0
2008-05-06 22:45:00,104.51,104.53,104.5,104.51,18900000.0
2008-05-06 22:50:00,104.51,104.525,104.49,104.5,27800000.0
2008-05-06 22:55:00,104.505,104.51,104.505,104.505,16500000.0
2008-05-06 23:00:00,104.455,104.5,104.43,104.49,26400000.0
2008-05-06 23:05:00,104.49,104.49,104.43,104.43,58400000.0
2008-05-06 23:10:00,104.43,104.47,104.38,104.46,25200000.0
2008-05-06 23:15:00,104.47,104.48,104.43,104.44,10200000.0
2008-05-06 23:20:00,104.46,104.46,104.42,104.42,36500000.0
2008-05-06 23:25:00,104.42,104.47,104.41,104.43,166300000.0
2008-05-06 23:30:00,104.44,104.505,104.44,104.505,67100000.0
2008-05-06 23:35:00,104.49,104.52,104.44,104.44,211900000.0
2008-05-06 23:40:00,104.44,104.52,104.43,104.5,204500000.0
2008-05-06 23:45:00,104.49,104.5,104.42,104.42,293200000.0
2008-05-06 23:50:00,104.47,104.47,104.41,104.42,76200000.0
2008-05-06 23:55:00,104.42,104.43,104.4,104.4,51000000.0
2008-05-07 00:00:00,104.4,104.46,104.4,104.4,181600000.0
2008-05-07 00:05:00,104.39,104.43,104.38,104.41,365600000.0
2008-05-07 00:10:00,104.42,104.44,104.39,104.39,379200000.0
2008-05-07 00:15:00,104.39,104.39,104.36,104.365,148700000.0
2008-05-07 00:20:00,104.36,104.4,104.355,104.4,446399996.0
2008-05-07 00:25:00,104.4,104.43,104.4,104.42,321800000.0
2008-05-07 00:30:00,104.41,104.42,104.39,104.4,403000001.0
2008-05-07 00:35:00,104.4,104.41,104.385,104.4,438499999.0
2008-05-07 00:40:00,104.4,104.41,104.37,104.38,622600001.0
2008-05-07 00:45:00,104.37,104.39,104.34,104.35,763599996.0
2008-05-07 00:50:00,104.35,104.35,104.33,104.35,206600000.0
2008-05-07 00:55:00,104.35,104.385,104.34,104.365,1073099990.0
2008-05-07 01:00:00,104.365,104.46,104.365,104.46,969299995.0
2008-05-07 01:05:00,104.45,104.48,104.45,104.48,965299995.0
2008-05-07 01:10:00,104.485,104.52,104.45,104.49,1472899991.0
2008-05-07 01:15:00,104.49,104.515,104.49,104.51,166999999.0
2008-05-07 01:20:00,104.52,104.58,104.52,104.53,1088600001.0
2008-05-07 01:25:00,104.535,104.635,104.525,104.62,509100000.0
2008-05-07 01:30:00,104.63,104.63,104.6,104.6,211100000.0
2008-05-07 01:35:00,104.6,104.61,104.58,104.58,49400000.0
2008-05-07 01:40:00,104.59,104.635,104.59,104.635,267900000.0
2008-05-07 01:45:00,104.635,104.635,104.61,104.625,178500000.0
2008-05-07 01:50:00,104.625,104.63,104.61,104.62,115400000.0
2008-05-07 01:55:00,104.62,104.665,104.605,104.665,1300699998.0
2008-05-07 02:00:00,104.665,104.7,104.64,104.68,880399999.0
2008-05-07 02:05:00,104.68,104.7,104.62,104.69,483700000.0
2008-05-07 02:10:00,104.69,104.71,104.65,104.7,384400000.0
2008-05-07 02:15:00,104.7,104.72,104.68,104.695,354800000.0
2008-05-07 02:20:00,104.695,104.73,104.67,104.67,345400000.0
2008-05-07 02:25:00,104.675,104.69,104.625,104.645,167600000.0
2008-05-07 02:30:00,104.64,104.655,104.61,104.62,146400000.0
2008-05-07 02:35:00,104.62,104.625,104.58,104.615,251300000.0
2008-05-07 02:40:00,104.59,104.64,104.59,104.62,572099999.0
2008-05-07 02:45:00,104.62,104.635,104.6,104.615,574300003.0
2008-05-07 02:50:00,104.615,104.625,104.555,104.575,419099999.0
2008-05-07 02:55:00,104.575,104.595,104.555,104.575,190400000.0
2008-05-07 03:00:00,104.575,104.585,104.56,104.565,72200000.0
2008-05-07 03:05:00,104.565,104.605,104.565,104.595,109500000.0
2008-05-07 03:10:00,104.595,104.62,104.59,104.61,310900000.0
2008-05-07 03:15:00,104.62,104.625,104.575,104.59,417799997.0
2008-05-07 03:20:00,104.59,104.59,104.555,104.565,174700000.0
2008-05-07 03:25:00,104.565,104.57,104.55,104.55,119400000.0
2008-05-07 03:30:00,104.55,104.61,104.55,104.58,888400001.0
2008-05-07 03:35:00,104.58,104.6,104.565,104.575,532800000.0
2008-05-07 03:40:00,104.575,104.585,104.57,104.585,237600000.0
2008-05-07 03:45:00,104.575,104.59,104.54,104.55,655700000.0
2008-05-07 03:50:00,104.55,104.57,104.52,104.555,844000000.0
2008-05-07 03:55:00,104.55,104.57,104.52,104.54,888300000.0
2008-05-07 04:00:00,104.54,104.555,104.5,104.5,644699998.0
2008-05-07 04:05:00,104.5,104.55,104.5,104.54,1160699997.0
2008-05-07 04:10:00,104.54,104.55,104.51,104.55,400000000.0
2008-05-07 04:15:00,104.55,104.59,104.53,104.58,316900000.0
2008-05-07 04:20:00,104.58,104.58,104.535,104.555,90700000.0
2008-05-07 04:25:00,104.555,104.565,104.52,104.52,163000000.0
2008-05-07 04:30:00,104.52,104.545,104.52,104.545,64600000.0
2008-05-07 04:35:00,104.545,104.545,104.505,104.54,343600001.0
2008-05-07 04:40:00,104.54,104.54,104.47,104.48,333299999.0
2008-05-07 04:45:00,104.48,104.48,104.395,104.405,276700000.0
2008-05-07 04:50:00,104.405,104.43,104.375,104.42,772899995.0
2008-05-07 04:55:00,104.42,104.43,104.39,104.39,345599996.0
2008-05-07 05:00:00,104.39,104.42,104.385,104.4,176900000.0
2008-05-07 05:05:00,104.4,104.43,104.4,104.4,51800000.0
2008-05-07 05:10:00,104.4,104.41,104.39,104.4,65100000.0
2008-05-07 05:15:00,104.4,104.4,104.36,104.37,388500000.0
2008-05-07 05:20:00,104.37,104.38,104.33,104.35,708999995.0
2008-05-07 05:25:00,104.35,104.365,104.33,104.35,402900001.0
2008-05-07 05:30:00,104.36,104.37,104.35,104.36,179599999.0
2008-05-07 05:35:00,104.36,104.4,104.36,104.4,99600000.0
2008-05-07 05:40:00,104.395,104.4,104.38,104.4,109200000.0
2008-05-07 05:45:00,104.405,104.42,104.38,104.38,403199998.0
2008-05-07 05:50:00,104.39,104.39,104.275,104.31,1018699993.0
2008-05-07 05:55:00,104.32,104.38,104.32,104.38,485600000.0
2008-05-07 06:00:00,104.38,104.41,104.37,104.41,362500000.0
2008-05-07 06:05:00,104.41,104.41,104.37,104.4,564600000.0
2008-05-07 06:10:00,104.4,104.41,104.39,104.41,293400000.0
2008-05-07 06:15:00,104.4,104.4,104.33,104.34,1012399998.0
2008-05-07 06:20:00,104.35,104.355,104.33,104.355,463800000.0
2008-05-07 06:25:00,104.34,104.37,104.31,104.365,437799996.0
2008-05-07 06:30:00,104.36,104.375,104.36,104.37,199400000.0
2008-05-07 06:35:00,104.37,104.4,104.355,104.38,170000000.0
2008-05-07 06:40:00,104.38,104.38,104.34,104.36,60800000.0
2008-05-07 06:45:00,104.37,104.42,104.37,104.375,52200000.0
2008-05-07 06:50:00,104.38,104.42,104.38,104.405,36600000.0
2008-05-07 06:55:00,104.405,104.41,104.39,104.41,57800000.0
2008-05-07 07:00:00,104.41,104.41,104.36,104.37,75700000.0
2008-05-07 07:05:00,104.37,104.39,104.37,104.38,67800000.0
2008-05-07 07:10:00,104.37,104.43,104.37,104.43,132400000.0
2008-05-07 07:15:00,104.43,104.44,104.39,104.41,401299999.0
2008-05-07 07:20:00,104.41,104.415,104.38,104.4,190400000.0
2008-05-07 07:25:00,104.4,104.415,104.395,104.395,86200000.0
2008-05-07 07:30:00,104.39,104.395,104.36,104.37,88800000.0
2008-05-07 07:35:00,104.37,104.4,104.36,104.39,69500000.0
2008-05-07 07:40:00,104.4,104.435,104.375,104.385,171100000.0
2008-05-07 07:45:00,104.385,104.435,104.385,104.42,98400000.0
2008-05-07 07:50:00,104.43,104.46,104.42,104.42,180100000.0
2008-05-07 07:55:00,104.42,104.46,104.415,104.44,240500000.0
2008-05-07 08:00:00,104.44,104.53,104.44,104.53,292900000.0
2008-05-07 08:05:00,104.53,104.62,104.525,104.61,178200000.0
2008-05-07 08:10:00,104.61,104.61,104.56,104.58,155600000.0
2008-05-07 08:15:00,104.58,104.59,104.54,104.59,278500000.0
2008-05-07 08:20:00,104.59,104.69,104.56,104.65,287500000.0
2008-05-07 08:25:00,104.65,104.73,104.63,104.66,310200000.0
2008-05-07 08:30:00,104.655,104.74,104.64,104.685,204400000.0
2008-05-07 08:35:00,104.7,104.825,104.69,104.82,260300000.0
2008-05-07 08:40:00,104.825,104.83,104.71,104.745,274000000.0
2008-05-07 08:45:00,104.74,104.81,104.74,104.775,170800000.0
2008-05-07 08:50:00,104.77,104.785,104.68,104.68,306800000.0
2008-05-07 08:55:00,104.68,104.73,104.585,104.655,346300000.0
2008-05-07 09:00:00,104.655,104.69,104.625,104.685,258600000.0
2008-05-07 09:05:00,104.66,104.71,104.645,104.7,295700000.0
2008-05-07 09:10:00,104.7,104.73,104.685,104.69,127200000.0
2008-05-07 09:15:00,104.69,104.78,104.69,104.715,87200000.0
2008-05-07 09:20:00,104.715,104.785,104.7,104.76,92200000.0
2008-05-07 09:25:00,104.76,104.79,104.71,104.75,138400000.0
2008-05-07 09:30:00,104.75,104.75,104.69,104.71,62000000.0
2008-05-07 09:35:00,104.715,104.72,104.63,104.685,111300000.0
2008-05-07 09:40:00,104.68,104.715,104.66,104.695,99000000.0
2008-05-07 09:45:00,104.695,104.725,104.65,104.7,134600000.0
2008-05-07 09:50:00,104.695,104.775,104.695,104.71,127900000.0
2008-05-07 09:55:00,104.715,104.735,104.665,104.68,133400000.0
2008-05-07 10:00:00,104.68,104.875,104.68,104.805,286300000.0
2008-05-07 10:05:00,104.805,104.845,104.775,104.825,165000000.0
2008-05-07 10:10:00,104.825,104.845,104.765,104.77,152600000.0
2008-05-07 10:15:00,104.775,104.855,104.755,104.84,215000000.0
2008-05-07 10:20:00,104.84,104.885,104.745,104.745,189200000.0
2008-05-07 10:25:00,104.745,104.79,104.69,104.785,233600000.0
2008-05-07 10:30:00,104.785,104.79,104.665,104.685,125700000.0
2008-05-07 10:35:00,104.685,104.685,104.59,104.66,140400000.0
2008-05-07 10:40:00,104.665,104.695,104.57,104.615,56000000.0
2008-05-07 10:45:00,104.62,104.685,104.59,104.675,123200000.0
2008-05-07 10:50:00,104.68,104.73,104.625,104.69,136500000.0
2008-05-07 10:55:00,104.695,104.71,104.625,104.635,61500000.0
2008-05-07 11:00:00,104.635,104.665,104.575,104.615,166900000.0
2008-05-07 11:05:00,104.615,104.63,104.545,104.62,96100000.0
2008-05-07 11:10:00,104.63,104.715,104.62,104.665,124200000.0
2008-05-07 11:15:00,104.67,104.685,104.605,104.655,107300000.0
2008-05-07 11:20:00,104.65,104.65,104.58,104.595,111000000.0
2008-05-07 11:25:00,104.605,104.685,104.59,104.67,109600000.0
2008-05-07 11:30:00,104.655,104.685,104.6,104.61,94000000.0
2008-05-07 11:35:00,104.605,104.765,104.535,104.73,123300000.0
2008-05-07 11:40:00,104.725,104.74,104.485,104.5,163300000.0
2008-05-07 11:45:00,104.505,104.505,104.44,104.47,122700000.0
2008-05-07 11:50:00,104.465,104.51,104.46,104.475,44000000.0
2008-05-07 11:55:00,104.47,104.5,104.395,104.475,130500000.0
2008-05-07 12:00:00,104.475,104.605,104.455,104.555,212500000.0
2008-05-07 12:05:00,104.58,104.605,104.525,104.6,188000000.0
2008-05-07 12:10:00,104.605,104.675,104.59,104.655,148200000.0
2008-05-07 12:15:00,104.66,104.955,104.655,104.945,182400000.0
2008-05-07 12:20:00,104.94,104.95,104.865,104.885,155200000.0
2008-05-07 12:25:00,104.885,104.955,104.885,104.915,181500000.0
2008-05-07 12:30:00,104.92,104.935,104.865,104.89,122800000.0
2008-05-07 12:35:00,104.885,104.9,104.825,104.895,143700000.0
2008-05-07 12:40:00,104.895,104.91,104.865,104.905,94100000.0
2008-05-07 12:45:00,104.92,104.945,104.87,104.93,86000000.0
2008-05-07 12:50:00,104.93,104.95,104.9,104.91,108500000.0
2008-05-07 12:55:00,104.91,104.92,104.815,104.885,81300000.0
2008-05-07 13:00:00,104.895,104.955,104.885,104.92,80200000.0
2008-05-07 13:05:00,104.92,104.93,104.87,104.92,54800000.0
2008-05-07 13:10:00,104.925,104.93,104.885,104.895,95900000.0
2008-05-07 13:15:00,104.895,105.0,104.895,104.995,92000000.0
2008-05-07 13:20:00,104.995,105.055,104.985,105.015,119800000.0
2008-05-07 13:25:00,105.025,105.09,105.02,105.055,150700000.0
2008-05-07 13:30:00,105.065,105.09,105.035,105.055,118000000.0
2008-05-07 13:35:00,105.055,105.06,104.96,104.995,121800000.0
2008-05-07 13:40:00,104.995,105.06,104.995,105.005,114900000.0
2008-05-07 13:45:00,105.005,105.02,104.97,104.97,46900000.0
2008-05-07 13:50:00,104.975,104.975,104.925,104.95,126300000.0
2008-05-07 13:55:00,104.95,104.985,104.94,104.955,107400000.0
2008-05-07 14:00:00,104.955,105.085,104.93,105.04,167400000.0
2008-05-07 14:05:00,105.045,105.065,104.995,105.04,219600000.0
2008-05-07 14:10:00,105.04,105.125,104.995,105.1,259100000.0
2008-05-07 14:15:00,105.095,105.095,104.945,104.995,231400000.0
2008-05-07 14:20:00,104.985,105.005,104.945,104.96,167200000.0
2008-05-07 14:25:00,104.97,105.14,104.955,105.02,175700000.0
2008-05-07 14:30:00,105.02,105.195,105.02,105.185,223500000.0
2008-05-07 14:35:00,105.19,105.305,105.14,105.27,252300000.0
2008-05-07 14:40:00,105.27,105.33,105.195,105.285,274900000.0
2008-05-07 14:45:00,105.285,105.365,105.27,105.325,224200000.0
2008-05-07 14:50:00,105.335,105.345,105.25,105.25,240100000.0
2008-05-07 14:55:00,105.25,105.275,105.24,105.24,176700000.0
2008-05-07 15:00:00,105.24,105.29,105.22,105.265,338300000.0
2008-05-07 15:05:00,105.275,105.315,105.2,105.2,254100000.0
2008-05-07 15:10:00,105.2,105.245,105.14,105.175,243600000.0
2008-05-07 15:15:00,105.175,105.18,105.105,105.12,150200000.0
2008-05-07 15:20:00,105.115,105.135,105.07,105.115,81800000.0
2008-05-07 15:25:00,105.115,105.18,105.09,105.15,100600000.0
2008-05-07 15:30:00,105.155,105.175,105.105,105.125,187400000.0
2008-05-07 15:35:00,105.135,105.17,105.045,105.08,132800000.0
2008-05-07 15:40:00,105.085,105.115,104.975,105.09,179000000.0
2008-05-07 15:45:00,105.095,105.095,104.985,105.045,98600000.0
2008-05-07 15:50:00,105.04,105.085,104.955,104.955,158700000.0
2008-05-07 15:55:00,104.955,104.995,104.9,104.905,182200000.0
2008-05-07 16:00:00,104.91,104.985,104.835,104.88,232400000.0
2008-05-07 16:05:00,104.875,104.885,104.705,104.725,211200000.0
2008-05-07 16:10:00,104.735,104.865,104.735,104.84,118000000.0
2008-05-07 16:15:00,104.84,104.84,104.75,104.83,144200000.0
2008-05-07 16:20:00,104.835,104.91,104.765,104.81,143400000.0
2008-05-07 16:25:00,104.81,104.925,104.765,104.915,149500000.0
2008-05-07 16:30:00,104.915,105.02,104.87,104.995,237700000.0
2008-05-07 16:35:00,104.99,104.99,104.815,104.885,169300000.0
2008-05-07 16:40:00,104.885,105.045,104.86,105.03,151000000.0
2008-05-07 16:45:00,105.03,105.125,105.01,105.06,192100000.0
2008-05-07 16:50:00,105.06,105.08,104.995,105.055,164200000.0
2008-05-07 16:55:00,105.05,105.105,105.015,105.03,231200000.0
2008-05-07 17:00:00,105.035,105.07,104.93,104.975,192700000.0
2008-05-07 17:05:00,104.98,105.055,104.92,105.045,188200000.0
2008-05-07 17:10:00,105.05,105.085,105.03,105.05,159200000.0
2008-05-07 17:15:00,105.055,105.18,105.04,105.135,170600000.0
2008-05-07 17:20:00,105.135,105.215,105.135,105.215,129700000.0
2008-05-07 17:25:00,105.215,105.255,105.135,105.175,166300000.0
2008-05-07 17:30:00,105.175,105.175,105.06,105.07,141700000.0
2008-05-07 17:35:00,105.065,105.07,105.005,105.055,170000000.0
2008-05-07 17:40:00,105.055,105.065,105.0,105.065,132500000.0
2008-05-07 17:45:00,105.065,105.175,105.055,105.155,162200000.0
2008-05-07 17:50:00,105.155,105.16,104.985,105.005,172600000.0
2008-05-07 17:55:00,105.005,105.075,105.005,105.045,185000000.0
2008-05-07 18:00:00,105.045,105.055,104.99,105.04,93700000.0
2008-05-07 18:05:00,105.035,105.07,105.005,105.015,78600000.0
2008-05-07 18:10:00,105.005,105.015,104.935,104.935,92200000.0
2008-05-07 18:15:00,104.94,104.99,104.935,104.99,49000000.0
2008-05-07 18:20:00,104.985,105.005,104.97,104.995,39800000.0
2008-05-07 18:25:00,104.995,104.995,104.925,104.93,133600000.0
2008-05-07 18:30:00,104.935,105.025,104.915,105.025,108200000.0
2008-05-07 18:35:00,105.025,105.045,105.005,105.015,63100000.0
2008-05-07 18:40:00,105.01,105.015,104.965,104.97,67300000.0
2008-05-07 18:45:00,104.97,105.02,104.94,104.98,136300000.0
2008-05-07 18:50:00,104.98,105.0,104.965,104.98,68900000.0
2008-05-07 18:55:00,104.975,104.99,104.915,104.915,79400000.0
2008-05-07 19:00:00,104.915,104.98,104.895,104.975,66000000.0
2008-05-07 19:05:00,104.98,105.0,104.855,104.88,90600000.0
2008-05-07 19:10:00,104.88,104.88,104.85,104.85,92100000.0
2008-05-07 19:15:00,104.855,104.95,104.85,104.93,81000000.0
2008-05-07 19:20:00,104.93,104.965,104.91,104.92,71000000.0
2008-05-07 19:25:00,104.925,104.99,104.91,104.93,74700000.0
2008-05-07 19:30:00,104.935,104.975,104.925,104.965,18600000.0
2008-05-07 19:35:00,104.96,104.965,104.875,104.885,65900000.0
2008-05-07 19:40:00,104.89,104.905,104.81,104.825,46100000.0
2008-05-07 19:45:00,104.82,104.88,104.8,104.83,81500000.0
2008-05-07 19:50:00,104.835,104.84,104.685,104.7,76500000.0
2008-05-07 19:55:00,104.7,104.7,104.635,104.67,103900000.0
2008-05-07 20:00:00,104.665,104.665,104.585,104.6,104700000.0
2008-05-07 20:05:00,104.605,104.665,104.605,104.65,61100000.0
2008-05-07 20:10:00,104.655,104.67,104.53,104.59,96200000.0
2008-05-07 20:15:00,104.59,104.59,104.47,104.49,92800000.0
2008-05-07 20:20:00,104.495,104.515,104.385,104.4,95600000.0
2008-05-07 20:25:00,104.405,104.415,104.305,104.34,163800000.0
2008-05-07 20:30:00,104.34,104.34,104.19,104.26,168100000.0
2008-05-07 20:35:00,104.255,104.295,104.18,104.285,84900000.0
2008-05-07 20:40:00,104.29,104.34,104.275,104.31,89400000.0
2008-05-07 20:45:00,104.31,104.315,104.15,104.205,148800000.0
2008-05-07 20:50:00,104.21,104.275,104.185,104.21,113400000.0
2008-05-07 20:55:00,104.215,104.215,104.07,104.175,118100000.0
2008-05-07 21:00:00,104.165,104.18,104.09,104.17,105000000.0
2008-05-07 21:05:00,104.165,104.17,104.08,104.12,73100000.0
2008-05-07 21:10:00,104.12,104.215,104.095,104.195,72900000.0
2008-05-07 21:15:00,104.19,104.26,104.185,104.23,49300000.0
2008-05-07 21:20:00,104.235,104.26,104.155,104.16,64600000.0
2008-05-07 21:25:00,104.165,104.17,104.055,104.065,90100000.0
2008-05-07 21:30:00,104.07,104.085,103.99,104.01,67200000.0
2008-05-07 21:35:00,104.01,104.03,103.965,103.97,93300000.0
2008-05-07 21:40:00,103.975,103.995,103.87,103.95,75300000.0
2008-05-07 21:45:00,103.955,104.0,103.94,104.0,63000000.0
2008-05-07 21:50:00,104.0,104.05,103.975,104.03,61300000.0
2008-05-07 21:55:00,104.025,104.04,104.005,104.04,27000000.0
2008-05-07 22:00:00,104.04,104.04,103.985,103.99,30300000.0
2008-05-07 22:05:00,103.995,104.0,103.9,103.955,45400000.0
2008-05-07 22:10:00,103.945,103.95,103.76,103.81,121400000.0
2008-05-07 22:15:00,103.805,103.815,103.755,103.79,69000000.0
2008-05-07 22:20:00,103.795,103.865,103.78,103.785,45800000.0
2008-05-07 22:25:00,103.79,103.805,103.685,103.775,110400000.0
2008-05-07 22:30:00,103.78,103.8,103.68,103.71,97700000.0
2008-05-07 22:35:00,103.715,103.735,103.66,103.685,47700000.0
2008-05-07 22:40:00,103.69,103.715,103.665,103.695,25200000.0
2008-05-07 22:45:00,103.695,103.725,103.685,103.695,33500000.0
2008-05-07 22:50:00,103.695,103.735,103.67,103.73,70800000.0
2008-05-07 22:55:00,103.73,103.77,103.71,103.71,210500000.0
2008-05-07 23:00:00,103.73,103.74,103.6,103.605,59700000.0
2008-05-07 23:05:00,103.61,103.635,103.55,103.57,46400000.0
2008-05-07 23:10:00,103.57,103.63,103.545,103.62,52200000.0
2008-05-07 23:15:00,103.63,103.64,103.6,103.61,373900000.0
2008-05-07 23:20:00,103.61,103.66,103.6,103.62,532200000.0
2008-05-07 23:25:00,103.62,103.66,103.62,103.63,671000000.0
2008-05-07 23:30:00,103.63,103.67,103.62,103.66,497800000.0
2008-05-07 23:35:00,103.66,103.7,103.63,103.69,709900000.0
2008-05-07 23:40:00,103.68,103.7,103.64,103.7,500500000.0
2008-05-07 23:45:00,103.7,103.72,103.68,103.71,394400000.0
2008-05-07 23:50:00,103.71,103.71,103.625,103.64,426600000.0
2008-05-07 23:55:00,103.64,103.65,103.6,103.62,364800000.0
2008-05-08 00:00:00,103.62,103.68,103.6,103.66,484600000.0
2008-05-08 00:05:00,103.665,103.79,103.665,103.77,600600000.0
2008-05-08 00:10:00,103.77,103.78,103.73,103.73,119600000.0
2008-05-08 00:15:00,103.73,103.78,103.7,103.78,726900000.0
2008-05-08 00:20:00,103.8,103.87,103.78,103.82,112600000.0
2008-05-08 00:25:00,103.81,103.81,103.79,103.81,220400000.0
2008-05-08 00:30:00,103.81,103.81,103.775,103.78,548200000.0
2008-05-08 00:35:00,103.78,103.8,103.76,103.775,422399996.0
2008-05-08 00:40:00,103.79,103.82,103.79,103.8,270799999.0
2008-05-08 00:45:00,103.795,103.9,103.79,103.87,1165999992.0
2008-05-08 00:50:00,103.87,103.89,103.85,103.86,783500002.0
2008-05-08 00:55:00,103.86,103.89,103.83,103.855,412600003.0
2008-05-08 01:00:00,103.87,103.87,103.76,103.82,619200000.0
2008-05-08 01:05:00,103.82,103.82,103.77,103.775,870100000.0
2008-05-08 01:10:00,103.775,103.79,103.59,103.61,909899998.0
2008-05-08 01:15:00,103.61,103.65,103.46,103.54,1934099995.0
2008-05-08 01:20:00,103.54,103.61,103.54,103.6,1732899993.0
2008-05-08 01:25:00,103.6,103.63,103.545,103.55,2185500000.0
2008-05-08 01:30:00,103.55,103.57,103.505,103.57,815099998.0
2008-05-08 01:35:00,103.57,103.57,103.49,103.52,1644899996.0
2008-05-08 01:40:00,103.54,103.59,103.5,103.56,1150300000.0
2008-05-08 01:45:00,103.56,103.64,103.55,103.64,1068900003.0
2008-05-08 01:50:00,103.64,103.69,103.61,103.68,794500001.0
2008-05-08 01:55:00,103.66,103.66,103.56,103.56,1025800003.0
2008-05-08 02:00:00,103.56,103.65,103.54,103.65,1475400000.0
2008-05-08 02:05:00,103.65,103.66,103.6,103.64,73500000.0
2008-05-08 02:10:00,103.64,103.66,103.58,103.585,663100000.0
2008-05-08 02:15:00,103.585,103.6,103.545,103.58,310900000.0
2008-05-08 02:20:00,103.58,103.62,103.565,103.61,972500001.0
2008-05-08 02:25:00,103.6,103.61,103.52,103.56,2657900002.0
2008-05-08 02:30:00,103.56,103.56,103.41,103.525,1842200003.0
2008-05-08 02:35:00,103.525,103.55,103.485,103.54,922700001.0
2008-05-08 02:40:00,103.54,103.55,103.51,103.53,994400002.0
2008-05-08 02:45:00,103.54,103.55,103.475,103.52,599300001.0
2008-05-08 02:50:00,103.52,103.55,103.51,103.53,577200000.0
2008-05-08 02:55:00,103.53,103.54,103.495,103.51,741600003.0
2008-05-08 03:00:00,103.51,103.56,103.465,103.55,1475299998.0
2008-05-08 03:05:00,103.55,103.56,103.505,103.53,238900000.0
2008-05-08 03:10:00,103.53,103.545,103.5,103.545,1040799996.0
2008-05-08 03:15:00,103.55,103.58,103.55,103.56,1450500001.0
2008-05-08 03:20:00,103.56,103.59,103.54,103.58,2329700005.0
2008-05-08 03:25:00,103.6,103.605,103.55,103.58,559300000.0
2008-05-08 03:30:00,103.58,103.72,103.58,103.7,2285900003.0
2008-05-08 03:35:00,103.7,103.76,103.625,103.67,2146599981.0
2008-05-08 03:40:00,103.67,103.73,103.6,103.69,1843799978.0
2008-05-08 03:45:00,103.71,103.73,103.58,103.61,1881499975.0
2008-05-08 03:50:00,103.61,103.68,103.6,103.64,2291999979.0
2008-05-08 03:55:00,103.64,103.66,103.5,103.53,1962700011.0
2008-05-08 04:00:00,103.53,103.62,103.51,103.56,738200000.0
2008-05-08 04:05:00,103.56,103.58,103.55,103.57,259100000.0
2008-05-08 04:10:00,103.57,103.58,103.52,103.55,79100000.0
2008-05-08 04:15:00,103.55,103.55,103.46,103.47,996000000.0
2008-05-08 04:20:00,103.46,103.47,103.38,103.4,174500000.0
2008-05-08 04:25:00,103.405,103.41,103.26,103.29,303800000.0
2008-05-08 04:30:00,103.29,103.31,103.1,103.23,460500000.0
2008-05-08 04:35:00,103.23,103.28,103.205,103.22,327800000.0
2008-05-08 04:40:00,103.22,103.22,103.18,103.21,179200000.0
2008-05-08 04:45:00,103.21,103.21,103.01,103.02,135400000.0
2008-05-08 04:50:00,103.02,103.08,102.99,103.04,559500000.0
2008-05-08 04:55:00,103.03,103.09,103.03,103.08,100300000.0
2008-05-08 05:00:00,103.08,103.14,103.08,103.12,82000000.0
2008-05-08 05:05:00,103.12,103.14,103.06,103.14,51000000.0
2008-05-08 05:10:00,103.14,103.16,103.08,103.14,352500000.0
2008-05-08 05:15:00,103.15,103.19,103.13,103.19,206400000.0
2008-05-08 05:20:00,103.18,103.18,103.15,103.16,176900000.0
2008-05-08 05:25:00,103.16,103.17,103.15,103.16,461900000.0
2008-05-08 05:30:00,103.17,103.17,103.14,103.15,201200000.0
2008-05-08 05:35:00,103.15,103.18,103.115,103.14,197800000.0
2008-05-08 05:40:00,103.14,103.16,103.12,103.14,302100000.0
2008-05-08 05:45:00,103.14,103.17,103.14,103.16,45700000.0
2008-05-08 05:50:00,103.16,103.16,103.11,103.11,89800000.0
2008-05-08 05:55:00,103.11,103.18,103.11,103.17,731100000.0
2008-05-08 06:00:00,103.17,103.17,103.13,103.15,769600000.0
2008-05-08 06:05:00,103.16,103.19,103.14,103.18,520899999.0
2008-05-08 06:10:00,103.17,103.25,103.17,103.25,68400000.0
2008-05-08 06:15:00,103.25,103.26,103.25,103.26,18200000.0
2008-05-08 06:20:00,103.26,103.35,103.26,103.35,49700000.0
2008-05-08 06:25:00,103.36,103.37,103.32,103.33,57800000.0
2008-05-08 06:30:00,103.33,103.33,103.285,103.33,124900000.0
2008-05-08 06:35:00,103.33,103.34,103.22,103.22,195500000.0
2008-05-08 06:40:00,103.245,103.29,103.215,103.26,254900000.0
2008-05-08 06:45:00,103.26,103.28,103.22,103.23,230300000.0
2008-05-08 06:50:00,103.23,103.29,103.22,103.29,198500000.0
2008-05-08 06:55:00,103.29,103.31,103.21,103.22,363200000.0
2008-05-08 07:00:00,103.22,103.3,103.2,103.22,406900000.0
2008-05-08 07:05:00,103.22,103.31,103.19,103.27,318600000.0
2008-05-08 07:10:00,103.26,103.31,103.26,103.31,54200000.0
2008-05-08 07:15:00,103.31,103.32,103.24,103.26,335600001.0
2008-05-08 07:20:00,103.26,103.28,103.22,103.22,595399999.0
2008-05-08 07:25:00,103.23,103.24,103.19,103.23,207400000.0
2008-05-08 07:30:00,103.23,103.265,103.215,103.24,146400001.0
2008-05-08 07:35:00,103.24,103.275,103.215,103.255,105700000.0
2008-05-08 07:40:00,103.25,103.28,103.25,103.28,111500000.0
2008-05-08 07:45:00,103.275,103.28,103.225,103.26,276200000.0
2008-05-08 07:50:00,103.26,103.295,103.25,103.27,108500000.0
2008-05-08 07:55:00,103.265,103.33,103.23,103.32,100500000.0
2008-05-08 08:00:00,103.32,103.33,103.27,103.3,306300000.0
2008-05-08 08:05:00,103.3,103.4,103.29,103.335,275800000.0
2008-05-08 08:10:00,103.335,103.405,103.33,103.35,304100000.0
2008-05-08 08:15:00,103.355,103.36,103.26,103.28,624100000.0
2008-05-08 08:20:00,103.28,103.305,103.21,103.295,508100000.0
2008-05-08 08:25:00,103.295,103.33,103.21,103.27,178500000.0
2008-05-08 08:30:00,103.265,103.29,103.135,103.165,197100000.0
2008-05-08 08:35:00,103.165,103.19,102.93,103.025,296700000.0
2008-05-08 08:40:00,103.01,103.05,102.82,102.955,334900000.0
2008-05-08 08:45:00,102.955,102.985,102.875,102.915,240300000.0
2008-05-08 08:50:00,102.92,103.005,102.9,102.97,186800000.0
2008-05-08 08:55:00,102.98,103.02,102.93,102.965,171700000.0
2008-05-08 09:00:00,102.965,103.025,102.875,102.99,170500000.0
2008-05-08 09:05:00,102.99,103.06,102.935,103.025,217200000.0
2008-05-08 09:10:00,103.03,103.165,103.03,103.04,162300000.0
2008-05-08 09:15:00,103.045,103.105,102.965,103.075,189800000.0
2008-05-08 09:20:00,103.065,103.145,103.025,103.11,172500000.0
2008-05-08 09:25:00,103.12,103.125,103.06,103.06,134900000.0
2008-05-08 09:30:00,103.055,103.075,102.98,103.02,190300000.0
2008-05-08 09:35:00,103.02,103.03,102.83,102.905,246600000.0
2008-05-08 09:40:00,102.905,103.045,102.8,102.815,288700000.0
2008-05-08 09:45:00,102.82,102.825,102.665,102.805,215400000.0
2008-05-08 09:50:00,102.81,102.84,102.75,102.8,178900000.0
2008-05-08 09:55:00,102.795,102.845,102.775,102.79,124400000.0
2008-05-08 10:00:00,102.79,102.85,102.73,102.805,159200000.0
2008-05-08 10:05:00,102.81,102.945,102.805,102.925,157100000.0
2008-05-08 10:10:00,102.925,102.94,102.765,102.775,158300000.0
2008-05-08 10:15:00,102.775,102.81,102.73,102.75,233100000.0
2008-05-08 10:20:00,102.75,102.85,102.72,102.84,276200000.0
2008-05-08 10:25:00,102.835,103.005,102.815,102.925,179600000.0
2008-05-08 10:30:00,102.93,102.955,102.885,102.945,170900000.0
2008-05-08 10:35:00,102.935,103.0,102.925,102.945,143300000.0
2008-05-08 10:40:00,102.955,102.965,102.865,102.87,141300000.0
2008-05-08 10:45:00,102.875,102.945,102.825,102.885,197500000.0
2008-05-08 10:50:00,102.89,102.985,102.89,102.985,197100000.0
2008-05-08 10:55:00,102.985,102.985,102.935,102.96,101600000.0
2008-05-08 11:00:00,102.97,102.98,102.865,102.9,97700000.0
2008-05-08 11:05:00,102.895,102.985,102.87,102.92,91500000.0
2008-05-08 11:10:00,102.92,102.955,102.865,102.89,92500000.0
2008-05-08 11:15:00,102.885,102.97,102.845,102.96,180400000.0
2008-05-08 11:20:00,102.96,102.985,102.895,102.93,102900000.0
2008-05-08 11:25:00,102.925,102.935,102.845,102.865,159800000.0
2008-05-08 11:30:00,102.87,103.01,102.86,103.01,126500000.0
2008-05-08 11:35:00,103.005,103.04,102.97,102.995,158400000.0
2008-05-08 11:40:00,102.995,103.065,102.97,103.045,151200000.0
2008-05-08 11:45:00,103.05,103.075,103.025,103.055,108400000.0
2008-05-08 11:50:00,103.06,103.06,102.895,102.905,298300000.0
2008-05-08 11:55:00,102.91,103.005,102.885,102.985,94900000.0
2008-05-08 12:00:00,102.995,103.055,102.99,103.055,74800000.0
2008-05-08 12:05:00,103.06,103.13,103.05,103.12,79400000.0
2008-05-08 12:10:00,103.125,103.125,103.07,103.115,72200000.0
2008-05-08 12:15:00,103.115,103.135,103.105,103.125,45400000.0
2008-05-08 12:20:00,103.125,103.165,103.085,103.15,89000000.0
2008-05-08 12:25:00,103.155,103.18,103.135,103.165,59600000.0
2008-05-08 12:30:00,103.16,103.175,103.14,103.14,69600000.0
2008-05-08 12:35:00,103.14,103.16,103.125,103.15,58900000.0
2008-05-08 12:40:00,103.145,103.17,103.12,103.14,101000000.0
2008-05-08 12:45:00,103.135,103.2,103.115,103.185,103200000.0
2008-05-08 12:50:00,103.195,103.355,103.17,103.3,180000000.0
2008-05-08 12:55:00,103.295,103.305,103.155,103.16,129900000.0
2008-05-08 13:00:00,103.155,103.195,103.13,103.15,97800000.0
2008-05-08 13:05:00,103.15,103.245,103.11,103.2,139900000.0
2008-05-08 13:10:00,103.21,103.36,103.21,103.325,162500000.0
2008-05-08 13:15:00,103.325,103.375,103.255,103.375,156300000.0
2008-05-08 13:20:00,103.375,103.41,103.315,103.4,190600000.0
2008-05-08 13:25:00,103.4,103.42,103.345,103.385,153400000.0
2008-05-08 13:30:00,103.385,103.44,103.35,103.395,148600000.0
2008-05-08 13:35:00,103.395,103.425,103.29,103.32,149500000.0
2008-05-08 13:40:00,103.32,103.34,103.195,103.22,190100000.0
2008-05-08 13:45:00,103.22,103.26,103.08,103.145,255500000.0
2008-05-08 13:50:00,103.145,103.145,103.045,103.075,242000000.0
2008-05-08 13:55:00,103.065,103.075,102.905,102.985,266800000.0
2008-05-08 14:00:00,102.985,103.06,102.93,103.0,306800000.0
2008-05-08 14:05:00,103.005,103.065,102.97,103.03,205600000.0
2008-05-08 14:10:00,103.03,103.095,102.9,102.92,292800000.0
2008-05-08 14:15:00,102.915,103.02,102.915,102.935,356600000.0
2008-05-08 14:20:00,102.935,102.935,102.84,102.855,225600000.0
2008-05-08 14:25:00,102.855,102.99,102.835,102.85,236800000.0
2008-05-08 14:30:00,102.96,103.125,102.93,103.02,464300000.0
2008-05-08 14:35:00,103.015,103.18,102.94,102.965,269000000.0
2008-05-08 14:40:00,102.965,102.995,102.605,102.78,377800000.0
2008-05-08 14:45:00,102.78,102.79,102.665,102.725,252800000.0
2008-05-08 14:50:00,102.73,102.73,102.56,102.685,259900000.0
2008-05-08 14:55:00,102.68,102.775,102.58,102.76,233500000.0
2008-05-08 15:00:00,102.755,102.785,102.64,102.655,262300000.0
2008-05-08 15:05:00,102.65,102.76,102.635,102.715,215400000.0
2008-05-08 15:10:00,102.715,102.78,102.65,102.775,222200000.0
2008-05-08 15:15:00,102.77,102.785,102.675,102.735,208900000.0
2008-05-08 15:20:00,102.735,102.765,102.645,102.76,203500000.0
2008-05-08 15:25:00,102.755,102.755,102.68,102.71,176500000.0
2008-05-08 15:30:00,102.71,102.765,102.635,102.65,292300000.0
2008-05-08 15:35:00,102.655,102.73,102.57,102.665,277000000.0
2008-05-08 15:40:00,102.68,102.75,102.66,102.72,230700000.0
2008-05-08 15:45:00,102.72,102.79,102.66,102.785,229600000.0
2008-05-08 15:50:00,102.79,102.82,102.675,102.755,212200000.0
2008-05-08 15:55:00,102.755,102.78,102.675,102.71,208100000.0
2008-05-08 16:00:00,102.71,102.725,102.635,102.635,307700000.0
2008-05-08 16:05:00,102.645,102.675,102.595,102.6,237900000.0
2008-05-08 16:10:00,102.6,102.675,102.58,102.615,299400000.0
2008-05-08 16:15:00,102.62,102.635,102.47,102.495,293500000.0
2008-05-08 16:20:00,102.495,102.565,102.475,102.535,178000000.0
2008-05-08 16:25:00,102.54,102.64,102.495,102.615,216600000.0
2008-05-08 16:30:00,102.615,102.63,102.555,102.555,188900000.0
2008-05-08 16:35:00,102.555,102.565,102.225,102.255,339300000.0
2008-05-08 16:40:00,102.245,102.355,102.12,102.23,298600000.0
2008-05-08 16:45:00,102.24,102.345,102.185,102.26,290800000.0
2008-05-08 16:50:00,102.255,102.365,102.245,102.265,222600000.0
2008-05-08 16:55:00,102.275,102.365,102.255,102.315,189700000.0
2008-05-08 17:00:00,102.31,102.37,102.29,102.34,238000000.0
2008-05-08 17:05:00,102.34,102.45,102.325,102.415,253200000.0
2008-05-08 17:10:00,102.42,102.435,102.29,102.335,251800000.0
2008-05-08 17:15:00,102.335,102.355,102.245,102.26,199500000.0
2008-05-08 17:20:00,102.26,102.425,102.24,102.415,290600000.0
2008-05-08 17:25:00,102.425,102.505,102.395,102.475,235100000.0
2008-05-08 17:30:00,102.475,102.51,102.45,102.495,190800000.0
2008-05-08 17:35:00,102.495,102.52,102.455,102.485,221800000.0
2008-05-08 17:40:00,102.485,102.515,102.39,102.42,245000000.0
2008-05-08 17:45:00,102.42,102.44,102.385,102.42,186600000.0
2008-05-08 17:50:00,102.42,102.465,102.395,102.45,163000000.0
2008-05-08 17:55:00,102.45,102.45,102.3,102.335,218400000.0
2008-05-08 18:00:00,102.335,102.365,102.315,102.32,155500000.0
2008-05-08 18:05:00,102.32,102.325,102.245,102.295,154500000.0
2008-05-08 18:10:00,102.3,102.375,102.295,102.325,123400000.0
2008-05-08 18:15:00,102.325,102.36,102.225,102.32,185400000.0
2008-05-08 18:20:00,102.315,102.32,102.275,102.3,93800000.0
2008-05-08 18:25:00,102.305,102.33,102.245,102.305,115400000.0
2008-05-08 18:30:00,102.31,102.31,102.225,102.245,137700000.0
2008-05-08 18:35:00,102.245,102.245,102.125,102.195,154000000.0
2008-05-08 18:40:00,102.195,102.2,102.125,102.19,124900000.0
2008-05-08 18:45:00,102.185,102.285,102.175,102.28,105900000.0
2008-05-08 18:50:00,102.28,102.335,102.275,102.315,90800000.0
2008-05-08 18:55:00,102.32,102.34,102.265,102.34,97100000.0
2008-05-08 19:00:00,102.34,102.365,102.31,102.345,77500000.0
2008-05-08 19:05:00,102.345,102.385,102.33,102.335,92400000.0
2008-05-08 19:10:00,102.34,102.345,102.285,102.295,75200000.0
2008-05-08 19:15:00,102.295,102.295,102.225,102.225,105200000.0
2008-05-08 19:20:00,102.225,102.34,102.225,102.325,109800000.0
2008-05-08 19:25:00,102.315,102.34,102.225,102.325,141700000.0
2008-05-08 19:30:00,102.325,102.335,102.245,102.255,97000000.0
2008-05-08 19:35:00,102.255,102.265,102.17,102.18,82100000.0
2008-05-08 19:40:00,102.175,102.21,102.105,102.11,117000000.0
2008-05-08 19:45:00,102.11,102.11,102.0,102.075,160800000.0
2008-05-08 19:50:00,102.07,102.305,102.07,102.285,212400000.0
2008-05-08 19:55:00,102.285,102.31,102.185,102.24,122000000.0
2008-05-08 20:00:00,102.24,102.385,102.24,102.315,191700000.0
2008-05-08 20:05:00,102.32,102.33,102.235,102.245,125800000.0
2008-05-08 20:10:00,102.24,102.295,102.24,102.245,98200000.0
2008-05-08 20:15:00,102.245,102.255,102.195,102.195,114000000.0
2008-05-08 20:20:00,102.2,102.31,102.195,102.285,113500000.0
2008-05-08 20:25:00,102.28,102.31,102.245,102.28,110300000.0
2008-05-08 20:30:00,102.28,102.385,102.25,102.33,124200000.0
2008-05-08 20:35:00,102.33,102.375,102.31,102.32,133900000.0
2008-05-08 20:40:00,102.315,102.32,102.205,102.23,117100000.0
2008-05-08 20:45:00,102.225,102.285,102.195,102.21,86100000.0
2008-05-08 20:50:00,102.215,102.3,102.195,102.235,184000000.0
2008-05-08 20:55:00,102.235,102.25,102.185,102.205,145000000.0
2008-05-08 21:00:00,102.2,102.305,102.195,102.26,131900000.0
2008-05-08 21:05:00,102.265,102.29,102.225,102.24,84300000.0
2008-05-08 21:10:00,102.235,102.255,102.195,102.235,52300000.0
2008-05-08 21:15:00,102.23,102.26,102.185,102.195,94500000.0
2008-05-08 21:20:00,102.195,102.235,102.15,102.175,137400000.0
2008-05-08 21:25:00,102.175,102.195,102.14,102.165,136500000.0
2008-05-08 21:30:00,102.165,102.215,102.155,102.17,31500000.0
2008-05-08 21:35:00,102.185,102.225,102.17,102.205,40600000.0
2008-05-08 21:40:00,102.205,102.215,102.135,102.185,54800000.0
2008-05-08 21:45:00,102.185,102.195,102.135,102.155,50400000.0
2008-05-08 21:50:00,102.16,102.195,102.105,102.115,97800000.0
2008-05-08 21:55:00,102.12,102.215,102.11,102.155,62900000.0
2008-05-08 22:00:00,102.16,102.185,102.14,102.15,66800000.0
2008-05-08 22:05:00,102.145,102.165,102.035,102.055,89200000.0
2008-05-08 22:10:00,102.055,102.08,101.945,101.995,135600000.0
2008-05-08 22:15:00,102.0,102.035,101.955,101.99,62700000.0
2008-05-08 22:20:00,101.985,102.02,101.895,101.965,106100000.0
2008-05-08 22:25:00,101.97,102.03,101.965,101.985,36400000.0
2008-05-08 22:30:00,101.99,102.01,101.965,101.985,37400000.0
2008-05-08 22:35:00,101.98,102.035,101.95,101.96,40600000.0
2008-05-08 22:40:00,101.965,102.025,101.955,102.02,44000000.0
2008-05-08 22:45:00,102.025,102.04,101.915,101.945,70000000.0
2008-05-08 22:50:00,101.945,102.01,101.925,101.95,63800000.0
2008-05-08 22:55:00,101.95,101.97,101.95,101.955,17600000.0
2008-05-08 23:00:00,101.94,101.94,101.81,101.82,47500000.0
2008-05-08 23:05:00,101.8,101.89,101.795,101.85,26300000.0
2008-05-08 23:10:00,101.85,101.88,101.81,101.88,174100000.0
2008-05-08 23:15:00,101.87,101.88,101.84,101.87,483300000.0
2008-05-08 23:20:00,101.87,101.94,101.85,101.92,293500000.0
2008-05-08 23:25:00,101.92,101.97,101.92,101.95,445600000.0
2008-05-08 23:30:00,101.94,101.97,101.94,101.96,272400000.0
2008-05-08 23:35:00,101.96,101.96,101.94,101.94,130800000.0
2008-05-08 23:40:00,101.94,101.97,101.935,101.95,40000000.0
2008-05-08 23:45:00,101.95,101.95,101.91,101.92,77600000.0
2008-05-08 23:50:00,101.93,101.97,101.91,101.95,85200000.0
2008-05-08 23:55:00,101.93,101.96,101.93,101.95,130800000.0
2008-05-09 00:00:00,101.95,102.08,101.95,102.02,784100000.0
2008-05-09 00:05:00,102.03,102.08,102.0,102.06,311200000.0
2008-05-09 00:10:00,102.06,102.09,102.02,102.02,568900000.0
2008-05-09 00:15:00,102.025,102.105,102.025,102.075,120000000.0
2008-05-09 00:20:00,102.08,102.13,102.08,102.13,114200000.0
2008-05-09 00:25:00,102.135,102.135,102.105,102.135,256000000.0
2008-05-09 00:30:00,102.135,102.135,102.025,102.055,542200000.0
2008-05-09 00:35:00,102.055,102.09,102.05,102.09,173000000.0
2008-05-09 00:40:00,102.1,102.145,102.09,102.13,91100000.0
2008-05-09 00:45:00,102.13,102.13,102.07,102.08,134100000.0
2008-05-09 00:50:00,102.08,102.1,102.075,102.09,135000000.0
2008-05-09 00:55:00,102.095,102.16,102.09,102.155,169300000.0
2008-05-09 01:00:00,102.16,102.23,102.16,102.22,270600000.0
2008-05-09 01:05:00,102.22,102.24,102.165,102.17,227600000.0
2008-05-09 01:10:00,102.18,102.2,102.15,102.165,127000000.0
2008-05-09 01:15:00,102.17,102.2,102.13,102.15,152000000.0
2008-05-09 01:20:00,102.15,102.19,102.1,102.19,553400000.0
2008-05-09 01:25:00,102.19,102.27,102.15,102.17,168100000.0
2008-05-09 01:30:00,102.17,102.23,102.16,102.16,131300000.0
2008-05-09 01:35:00,102.16,102.175,102.1,102.105,143000000.0
2008-05-09 01:40:00,102.11,102.16,102.105,102.145,113400000.0
2008-05-09 01:45:00,102.145,102.145,102.06,102.085,151500000.0
2008-05-09 01:50:00,102.075,102.08,102.01,102.04,130500000.0
2008-05-09 01:55:00,102.04,102.09,102.04,102.04,170400000.0
2008-05-09 02:00:00,102.04,102.06,101.98,101.99,423400000.0
2008-05-09 02:05:00,101.98,102.01,101.915,101.915,694600000.0
2008-05-09 02:10:00,101.915,101.94,101.88,101.91,1213800000.0
2008-05-09 02:15:00,101.91,101.935,101.905,101.915,337200000.0
2008-05-09 02:20:00,101.915,101.99,101.915,101.98,406500000.0
2008-05-09 02:25:00,101.985,102.015,101.97,101.97,295600000.0
2008-05-09 02:30:00,101.965,102.03,101.96,102.03,851600004.0
2008-05-09 02:35:00,102.03,102.1,102.02,102.03,545200001.0
2008-05-09 02:40:00,102.03,102.07,102.03,102.07,565800002.0
2008-05-09 02:45:00,102.07,102.19,102.06,102.18,822500001.0
2008-05-09 02:50:00,102.18,102.19,102.115,102.12,615700000.0
2008-05-09 02:55:00,102.12,102.12,102.06,102.1,579800000.0
2008-05-09 03:00:00,102.1,102.195,102.09,102.12,1144799999.0
2008-05-09 03:05:00,102.13,102.16,102.09,102.14,1433499999.0
2008-05-09 03:10:00,102.14,102.17,102.13,102.16,765400000.0
2008-05-09 03:15:00,102.16,102.22,102.16,102.18,703900000.0
2008-05-09 03:20:00,102.18,102.18,102.11,102.12,759399999.0
2008-05-09 03:25:00,102.12,102.18,102.04,102.045,2403000001.0
2008-05-09 03:30:00,102.045,102.065,101.955,101.985,689800001.0
2008-05-09 03:35:00,102.0,102.04,101.92,101.95,2638500001.0
2008-05-09 03:40:00,101.95,101.98,101.895,101.91,2123699992.0
2008-05-09 03:45:00,101.91,102.03,101.9,102.02,1727999999.0
2008-05-09 03:50:00,102.025,102.1,102.02,102.095,3422100012.0
2008-05-09 03:55:00,102.095,102.155,102.095,102.13,959899999.0
2008-05-09 04:00:00,102.13,102.13,102.09,102.095,472700000.0
2008-05-09 04:05:00,102.1,102.15,102.1,102.12,793599999.0
2008-05-09 04:10:00,102.12,102.21,102.12,102.18,551199999.0
2008-05-09 04:15:00,102.18,102.25,102.18,102.23,335600000.0
2008-05-09 04:20:00,102.23,102.255,102.16,102.18,838900002.0
2008-05-09 04:25:00,102.18,102.18,102.12,102.13,986599997.0
2008-05-09 04:30:00,102.12,102.13,102.1,102.125,227000000.0
2008-05-09 04:35:00,102.13,102.2,102.13,102.15,486600000.0
2008-05-09 04:40:00,102.15,102.16,102.14,102.15,535200000.0
2008-05-09 04:45:00,102.15,102.17,102.13,102.16,408600001.0
2008-05-09 04:50:00,102.16,102.195,102.16,102.185,475900000.0
2008-05-09 04:55:00,102.175,102.2,102.15,102.15,412099999.0
2008-05-09 05:00:00,102.15,102.15,102.1,102.12,184600000.0
2008-05-09 05:05:00,102.12,102.14,102.105,102.13,196200000.0
2008-05-09 05:10:00,102.13,102.175,102.13,102.175,195700000.0
2008-05-09 05:15:00,102.175,102.195,102.17,102.195,29900000.0
2008-05-09 05:20:00,102.19,102.195,102.17,102.19,700200013.0
2008-05-09 05:25:00,102.19,102.21,102.19,102.195,300100000.0
2008-05-09 05:30:00,102.195,102.195,102.1,102.1,498000004.0
2008-05-09 05:35:00,102.1,102.11,102.03,102.05,4271900011.0
2008-05-09 05:40:00,102.05,102.1,102.05,102.09,2215900016.0
2008-05-09 05:45:00,102.09,102.09,102.055,102.07,644799999.0
2008-05-09 05:50:00,102.07,102.07,102.01,102.04,3190300004.0
2008-05-09 05:55:00,102.04,102.06,102.03,102.04,2822099996.0
2008-05-09 06:00:00,102.035,102.06,102.035,102.06,131900000.0
2008-05-09 06:05:00,102.06,102.11,102.05,102.08,2984600011.0
2008-05-09 06:10:00,102.06,102.09,102.06,102.075,948400003.0
2008-05-09 06:15:00,102.075,102.075,102.005,102.03,1175399994.0
2008-05-09 06:20:00,102.03,102.1,102.02,102.1,1138400001.0
2008-05-09 06:25:00,102.1,102.16,102.1,102.13,311799998.0
2008-05-09 06:30:00,102.13,102.13,102.1,102.12,329499997.0
2008-05-09 06:35:00,102.13,102.14,102.1,102.11,66100000.0
2008-05-09 06:40:00,102.11,102.12,102.07,102.08,183400000.0
2008-05-09 06:45:00,102.08,102.12,102.03,102.05,204700001.0
2008-05-09 06:50:00,102.05,102.08,102.03,102.08,346199991.0
2008-05-09 06:55:00,102.09,102.1,102.07,102.08,199800000.0
2008-05-09 07:00:00,102.07,102.09,102.06,102.07,74500000.0
2008-05-09 07:05:00,102.07,102.07,101.995,102.05,125800000.0
2008-05-09 07:10:00,102.04,102.1,102.03,102.05,303500000.0
2008-05-09 07:15:00,102.05,102.05,102.03,102.05,547000000.0
2008-05-09 07:20:00,102.05,102.09,102.015,102.03,308000000.0
2008-05-09 07:25:00,102.03,102.125,102.02,102.11,183700000.0
2008-05-09 07:30:00,102.105,102.13,102.1,102.13,37300000.0
2008-05-09 07:35:00,102.13,102.13,102.08,102.1,66100000.0
2008-05-09 07:40:00,102.105,102.13,102.075,102.11,168800001.0
2008-05-09 07:45:00,102.11,102.15,102.11,102.12,66300000.0
2008-05-09 07:50:00,102.125,102.13,102.1,102.11,61800000.0
2008-05-09 07:55:00,102.115,102.13,102.04,102.08,142200000.0
2008-05-09 08:00:00,102.08,102.08,102.0,102.06,197700000.0
2008-05-09 08:05:00,102.06,102.06,101.94,101.94,288800001.0
2008-05-09 08:10:00,101.945,101.99,101.88,101.89,300000000.0
2008-05-09 08:15:00,101.89,101.94,101.885,101.92,191700000.0
2008-05-09 08:20:00,101.92,101.97,101.92,101.93,56500000.0
2008-05-09 08:25:00,101.93,101.94,101.84,101.86,224900000.0
2008-05-09 08:30:00,101.86,102.09,101.84,102.04,407200000.0
2008-05-09 08:35:00,102.05,102.23,102.01,102.14,298200000.0
2008-05-09 08:40:00,102.14,102.19,102.135,102.135,178300000.0
2008-05-09 08:45:00,102.15,102.15,102.05,102.1,242600000.0
2008-05-09 08:50:00,102.1,102.12,102.04,102.05,161500000.0
2008-05-09 08:55:00,102.05,102.05,101.935,101.95,261700000.0
2008-05-09 09:00:00,101.95,101.995,101.925,101.98,250900000.0
2008-05-09 09:05:00,101.98,102.01,101.955,102.005,146300000.0
2008-05-09 09:10:00,102.0,102.055,101.98,101.98,107300000.0
2008-05-09 09:15:00,101.98,101.985,101.925,101.95,142900000.0
2008-05-09 09:20:00,101.96,101.965,101.885,101.95,350800000.0
2008-05-09 09:25:00,101.95,101.98,101.885,101.94,126000000.0
2008-05-09 09:30:00,101.94,101.94,101.75,101.75,150600000.0
2008-05-09 09:35:00,101.75,101.84,101.73,101.75,246100000.0
2008-05-09 09:40:00,101.755,101.77,101.59,101.71,183400000.0
2008-05-09 09:45:00,101.715,101.935,101.71,101.935,440600000.0
2008-05-09 09:50:00,101.945,102.11,101.945,101.995,312300000.0
2008-05-09 09:55:00,101.99,102.115,101.985,102.07,345300000.0
2008-05-09 10:00:00,102.07,102.1,102.02,102.08,226200000.0
2008-05-09 10:05:00,102.085,102.11,101.825,101.9,322500000.0
2008-05-09 10:10:00,101.89,101.965,101.885,101.96,356000000.0
2008-05-09 10:15:00,101.96,102.03,101.9,102.0,317700000.0
2008-05-09 10:20:00,102.0,102.045,101.99,102.03,170900000.0
2008-05-09 10:25:00,102.03,102.135,102.0,102.11,89800000.0
2008-05-09 10:30:00,102.11,102.17,102.07,102.07,102600000.0
2008-05-09 10:35:00,102.07,102.07,101.99,102.02,201400000.0
2008-05-09 10:40:00,102.02,102.08,102.005,102.04,140400000.0
2008-05-09 10:45:00,102.04,102.36,102.02,102.315,230400000.0
2008-05-09 10:50:00,102.315,102.325,102.135,102.17,283000000.0
2008-05-09 10:55:00,102.175,102.25,102.165,102.21,221300000.0
2008-05-09 11:00:00,102.21,102.24,102.17,102.185,210800000.0
2008-05-09 11:05:00,102.185,102.3,102.18,102.285,153200000.0
2008-05-09 11:10:00,102.285,102.37,102.255,102.265,154100000.0
2008-05-09 11:15:00,102.265,102.29,102.2,102.21,193700000.0
2008-05-09 11:20:00,102.215,102.25,102.205,102.225,154300000.0
2008-05-09 11:25:00,102.235,102.24,102.085,102.11,123300000.0
2008-05-09 11:30:00,102.11,102.15,102.075,102.11,115000000.0
2008-05-09 11:35:00,102.11,102.115,102.03,102.115,203900000.0
2008-05-09 11:40:00,102.11,102.11,101.9,101.98,254600000.0
2008-05-09 11:45:00,101.98,102.065,101.98,102.01,168700000.0
2008-05-09 11:50:00,102.03,102.115,102.02,102.085,144200000.0
2008-05-09 11:55:00,102.08,102.11,102.05,102.08,170900000.0
2008-05-09 12:00:00,102.08,102.135,102.05,102.09,145000000.0
2008-05-09 12:05:00,102.1,102.1,102.05,102.09,208600000.0
2008-05-09 12:10:00,102.085,102.13,102.06,102.06,114500000.0
2008-05-09 12:15:00,102.06,102.1,101.96,101.97,174100000.0
2008-05-09 12:20:00,101.97,101.97,101.93,101.97,235200000.0
2008-05-09 12:25:00,101.98,102.04,101.93,101.95,186500000.0
2008-05-09 12:30:00,101.955,101.97,101.88,101.93,108900000.0
2008-05-09 12:35:00,101.93,101.94,101.85,101.85,191300000.0
2008-05-09 12:40:00,101.85,101.92,101.85,101.89,164900000.0
2008-05-09 12:45:00,101.89,102.0,101.89,101.98,239700000.0
2008-05-09 12:50:00,101.98,102.005,101.95,101.995,223900000.0
2008-05-09 12:55:00,101.99,102.075,101.955,102.02,384800000.0
2008-05-09 13:00:00,102.31,102.375,102.15,102.28,468500000.0
2008-05-09 13:05:00,102.29,102.3,102.185,102.225,179900000.0
2008-05-09 13:10:00,102.225,102.27,102.17,102.17,179200000.0
2008-05-09 13:15:00,102.17,102.17,102.115,102.14,237600000.0
2008-05-09 13:20:00,102.14,102.16,102.03,102.07,132400000.0
2008-05-09 13:25:00,102.07,102.11,102.0,102.015,271600000.0
2008-05-09 13:30:00,102.015,102.03,101.97,102.01,204200000.0
2008-05-09 13:35:00,102.02,102.03,101.9,101.91,151200000.0
2008-05-09 13:40:00,101.91,101.945,101.91,101.93,109100000.0
2008-05-09 13:45:00,101.93,101.97,101.86,101.89,176100000.0
2008-05-09 13:50:00,101.89,101.985,101.88,101.985,141200000.0
2008-05-09 13:55:00,101.985,102.0,101.89,101.91,146600000.0
2008-05-09 14:00:00,101.915,101.96,101.88,101.91,195200000.0
2008-05-09 14:05:00,101.91,101.92,101.85,101.88,207200000.0
2008-05-09 14:10:00,101.88,101.91,101.83,101.84,200600000.0
2008-05-09 14:15:00,101.845,101.9,101.82,101.84,174900000.0
2008-05-09 14:20:00,101.84,101.84,101.715,101.73,222000000.0
2008-05-09 14:25:00,101.74,101.82,101.63,101.65,361900000.0
2008-05-09 14:30:00,101.67,101.995,101.67,101.99,446400000.0
2008-05-09 14:35:00,102.0,102.03,101.87,101.905,537600000.0
2008-05-09 14:40:00,101.905,102.13,101.87,102.1,300000000.0
2008-05-09 14:45:00,102.1,102.22,102.055,102.165,284100000.0
2008-05-09 14:50:00,102.16,102.26,102.14,102.24,209500000.0
2008-05-09 14:55:00,102.24,102.3,102.19,102.3,295300000.0
2008-05-09 15:00:00,102.3,102.38,102.255,102.31,311700000.0
2008-05-09 15:05:00,102.31,102.34,102.235,102.25,296300000.0
2008-05-09 15:10:00,102.245,102.295,102.22,102.29,173900000.0
2008-05-09 15:15:00,102.29,102.385,102.265,102.28,228700000.0
2008-05-09 15:20:00,102.28,102.35,102.26,102.29,113200000.0
2008-05-09 15:25:00,102.29,102.36,102.27,102.35,162000000.0
2008-05-09 15:30:00,102.35,102.4,102.255,102.3,259700000.0
2008-05-09 15:35:00,102.3,102.34,102.25,102.33,220300000.0
2008-05-09 15:40:00,102.335,102.35,102.29,102.31,186500000.0
2008-05-09 15:45:00,102.31,102.38,102.28,102.38,301100000.0
2008-05-09 15:50:00,102.38,102.49,102.36,102.47,335800000.0
2008-05-09 15:55:00,102.47,102.545,102.405,102.415,293200000.0
2008-05-09 16:00:00,102.43,102.56,102.405,102.55,250800000.0
2008-05-09 16:05:00,102.55,102.56,102.48,102.485,235300000.0
2008-05-09 16:10:00,102.485,102.54,102.425,102.435,233100000.0
2008-05-09 16:15:00,102.44,102.54,102.44,102.535,281800000.0
2008-05-09 16:20:00,102.535,102.55,102.42,102.475,209000000.0
2008-05-09 16:25:00,102.475,102.48,102.41,102.43,187800000.0
2008-05-09 16:30:00,102.43,102.61,102.42,102.58,297600000.0
2008-05-09 16:35:00,102.59,102.68,102.57,102.67,183500000.0
2008-05-09 16:40:00,102.675,102.755,102.63,102.66,222700000.0
2008-05-09 16:45:00,102.66,102.845,102.66,102.77,301300000.0
2008-05-09 16:50:00,102.77,102.82,102.74,102.77,276000000.0
2008-05-09 16:55:00,102.77,102.77,102.535,102.56,302000000.0
2008-05-09 17:00:00,102.56,102.585,102.48,102.55,311600000.0
2008-05-09 17:05:00,102.55,102.61,102.51,102.54,224300000.0
2008-05-09 17:10:00,102.54,102.56,102.44,102.46,207200000.0
2008-05-09 17:15:00,102.46,102.51,102.43,102.45,261800000.0
2008-05-09 17:20:00,102.45,102.475,102.33,102.39,193900000.0
2008-05-09 17:25:00,102.39,102.52,102.375,102.47,194000000.0
2008-05-09 17:30:00,102.47,102.51,102.36,102.37,208200000.0
2008-05-09 17:35:00,102.37,102.43,102.3,102.33,211000000.0
2008-05-09 17:40:00,102.335,102.36,102.285,102.3,167000000.0
2008-05-09 17:45:00,102.295,102.33,102.195,102.295,173800000.0
2008-05-09 17:50:00,102.3,102.325,102.24,102.295,137900000.0
2008-05-09 17:55:00,102.3,102.38,102.3,102.36,212200000.0
2008-05-09 18:00:00,102.36,102.44,102.36,102.425,142100000.0
2008-05-09 18:05:00,102.42,102.44,102.385,102.415,104100000.0
2008-05-09 18:10:00,102.42,102.49,102.41,102.445,118100000.0
2008-05-09 18:15:00,102.45,102.45,102.3,102.38,155100000.0
2008-05-09 18:20:00,102.385,102.41,102.34,102.34,132100000.0
2008-05-09 18:25:00,102.34,102.375,102.31,102.32,128700000.0
2008-05-09 18:30:00,102.32,102.34,102.17,102.19,199300000.0
2008-05-09 18:35:00,102.19,102.335,102.18,102.335,96300000.0
2008-05-09 18:40:00,102.335,102.35,102.31,102.35,62000000.0
2008-05-09 18:45:00,102.355,102.4,102.315,102.375,98200000.0
2008-05-09 18:50:00,102.38,102.395,102.305,102.34,76300000.0
2008-05-09 18:55:00,102.345,102.355,102.27,102.28,124700000.0
2008-05-09 19:00:00,102.28,102.32,102.245,102.31,96500000.0
2008-05-09 19:05:00,102.31,102.33,102.245,102.26,100500000.0
2008-05-09 19:10:00,102.26,102.29,102.225,102.23,77300000.0
2008-05-09 19:15:00,102.225,102.305,102.21,102.29,94200000.0
2008-05-09 19:20:00,102.3,102.32,102.205,102.29,90200000.0
2008-05-09 19:25:00,102.295,102.315,102.25,102.28,60400000.0
2008-05-09 19:30:00,102.275,102.275,102.135,102.195,107100000.0
2008-05-09 19:35:00,102.205,102.29,102.175,102.22,102100000.0
2008-05-09 19:40:00,102.22,102.22,102.135,102.17,157200000.0
2008-05-09 19:45:00,102.17,102.24,102.165,102.24,151100000.0
2008-05-09 19:50:00,102.24,102.26,102.16,102.17,114900000.0
2008-05-09 19:55:00,102.18,102.28,102.175,102.27,114900000.0
2008-05-09 20:00:00,102.275,102.305,102.255,102.285,83800000.0
2008-05-09 20:05:00,102.285,102.285,102.23,102.25,66000000.0
2008-05-09 20:10:00,102.25,102.27,102.225,102.235,73100000.0
2008-05-09 20:15:00,102.24,102.36,102.24,102.295,89900000.0
2008-05-09 20:20:00,102.29,102.315,102.24,102.28,118000000.0
2008-05-09 20:25:00,102.285,102.315,102.2,102.245,133800000.0
2008-05-09 20:30:00,102.245,102.255,102.21,102.225,147800000.0
2008-05-09 20:35:00,102.22,102.27,102.2,102.21,182300000.0
2008-05-09 20:40:00,102.215,102.215,102.155,102.16,114200000.0
2008-05-09 20:45:00,102.165,102.22,102.16,102.17,180380181.0
2008-05-09 20:50:00,102.17,102.25,102.16,102.22,198200000.0
2008-05-09 20:55:00,102.22,102.3,102.21,102.255,403000000.0
2008-05-09 21:00:00,102.27,102.315,102.215,102.24,139600000.0
2008-05-09 21:05:00,102.24,102.28,102.24,102.27,75800000.0
2008-05-09 21:10:00,102.255,102.27,102.23,102.25,65400000.0
2008-05-09 21:15:00,102.25,102.26,102.225,102.25,91000000.0
2008-05-09 21:20:00,102.25,102.275,102.23,102.27,48200000.0
2008-05-09 21:25:00,102.27,102.28,102.25,102.26,79200000.0
2008-05-09 21:30:00,102.26,102.355,102.26,102.35,221500000.0
2008-05-09 21:35:00,102.35,102.4,102.35,102.395,107300000.0
2008-05-09 21:40:00,102.39,102.45,102.39,102.43,61600000.0
2008-05-09 21:45:00,102.43,102.44,102.38,102.4,252600000.0
2008-05-09 21:50:00,102.405,102.42,102.38,102.38,208000000.0
2008-05-09 21:55:00,102.38,102.38,102.38,102.38,110100000.0
2008-05-09 22:00:00,102.38,102.4,102.36,102.36,302600000.0
2008-05-09 22:05:00,102.36,102.37,102.315,102.32,545800000.0
2008-05-09 22:10:00,102.32,102.38,102.32,102.345,278500000.0
2008-05-09 22:15:00,102.34,102.35,102.28,102.28,306400000.0
2008-05-09 22:20:00,102.28,102.33,102.28,102.29,162000000.0
2008-05-09 22:25:00,102.29,102.29,102.22,102.22,158800000.0
2008-05-09 22:30:00,102.22,102.33,102.22,102.31,350100000.0
2008-05-09 22:35:00,102.31,102.33,102.26,102.285,186100000.0
2008-05-09 22:40:00,102.28,102.295,102.215,102.215,117400000.0
2008-05-09 22:45:00,102.215,102.23,102.195,102.21,115900000.0
2008-05-09 22:50:00,102.22,102.265,102.21,102.245,148000000.0
2008-05-09 22:55:00,102.25,102.28,102.2,102.25,287000000.0
2008-05-11 23:05:00,102.36,102.37,102.31,102.36,64000000.0
2008-05-11 23:10:00,102.36,102.37,102.27,102.3,187200000.0
2008-05-11 23:15:00,102.3,102.38,102.29,102.38,67200000.0
2008-05-11 23:20:00,102.355,102.355,102.29,102.29,32000000.0
2008-05-11 23:25:00,102.3,102.325,102.3,102.32,4800000.0
2008-05-11 23:30:00,102.335,102.335,102.335,102.335,3200000.0
2008-05-11 23:35:00,102.335,102.365,102.335,102.35,8000000.0
2008-05-11 23:40:00,102.365,102.365,102.235,102.25,17600000.0
2008-05-11 23:45:00,102.265,102.31,102.255,102.255,12000000.0
2008-05-11 23:50:00,102.255,102.275,102.235,102.255,21600000.0
2008-05-11 23:55:00,102.26,102.27,102.26,102.27,31200000.0
2008-05-12 00:00:00,102.27,102.385,102.27,102.37,405900000.0
2008-05-12 00:05:00,102.37,102.445,102.34,102.42,747200000.0
2008-05-12 00:10:00,102.41,102.45,102.41,102.415,312800000.0
2008-05-12 00:15:00,102.415,102.45,102.34,102.45,397700000.0
2008-05-12 00:20:00,102.46,102.5,102.46,102.48,26400000.0
2008-05-12 00:25:00,102.47,102.48,102.43,102.44,24300000.0
2008-05-12 00:30:00,102.45,102.46,102.43,102.44,25900000.0
2008-05-12 00:35:00,102.44,102.44,102.33,102.44,44300000.0
2008-05-12 00:40:00,102.46,102.49,102.42,102.46,30400000.0
2008-05-12 00:45:00,102.46,102.46,102.36,102.39,75800000.0
2008-05-12 00:50:00,102.39,102.39,102.28,102.32,58200000.0
2008-05-12 00:55:00,102.32,102.32,102.19,102.22,143200000.0
2008-05-12 01:00:00,102.22,102.28,102.22,102.24,299800000.0
2008-05-12 01:05:00,102.23,102.23,102.13,102.15,612599998.0
2008-05-12 01:10:00,102.14,102.21,102.13,102.21,112200000.0
2008-05-12 01:15:00,102.21,102.22,102.15,102.15,287000000.0
2008-05-12 01:20:00,102.15,102.185,102.075,102.09,433400000.0
2008-05-12 01:25:00,102.09,102.13,102.09,102.12,629299999.0
2008-05-12 01:30:00,102.12,102.12,102.03,102.09,858900000.0
2008-05-12 01:35:00,102.09,102.135,102.07,102.125,737700000.0
2008-05-12 01:40:00,102.12,102.135,102.095,102.095,65000000.0
2008-05-12 01:45:00,102.09,102.09,102.04,102.065,477700000.0
2008-05-12 01:50:00,102.065,102.07,101.895,101.97,2781299996.0
2008-05-12 01:55:00,101.97,101.98,101.895,101.95,2387299995.0
2008-05-12 02:00:00,101.95,102.01,101.915,101.99,1344900000.0
2008-05-12 02:05:00,101.99,102.0,101.95,101.97,986800000.0
2008-05-12 02:10:00,101.97,102.02,101.96,102.01,836000000.0
2008-05-12 02:15:00,102.01,102.03,101.96,102.03,1071100000.0
2008-05-12 02:20:00,102.03,102.07,102.0,102.025,786899997.0
2008-05-12 02:25:00,102.03,102.05,102.0,102.0,1331200000.0
2008-05-12 02:30:00,102.02,102.02,101.98,101.99,1239900001.0
2008-05-12 02:35:00,101.99,102.08,101.99,102.07,291700000.0
2008-05-12 02:40:00,102.065,102.16,102.06,102.11,990599998.0
2008-05-12 02:45:00,102.115,102.16,102.1,102.15,1371299997.0
2008-05-12 02:50:00,102.145,102.165,102.13,102.16,1128499998.0
2008-05-12 02:55:00,102.16,102.18,102.145,102.15,1220399993.0
2008-05-12 03:00:00,102.15,102.29,102.135,102.23,798799998.0
2008-05-12 03:05:00,102.23,102.31,102.21,102.29,1005499998.0
2008-05-12 03:10:00,102.29,102.29,102.22,102.27,548600000.0
2008-05-12 03:15:00,102.27,102.3,102.26,102.27,455900000.0
2008-05-12 03:20:00,102.28,102.3,102.225,102.26,645200000.0
2008-05-12 03:25:00,102.26,102.27,102.23,102.245,192200000.0
2008-05-12 03:30:00,102.245,102.32,102.22,102.29,871400000.0
2008-05-12 03:35:00,102.295,102.295,102.19,102.2,797100000.0
2008-05-12 03:40:00,102.2,102.21,102.15,102.15,436000000.0
2008-05-12 03:45:00,102.14,102.21,102.13,102.205,304800000.0
2008-05-12 03:50:00,102.21,102.23,102.18,102.2,362800000.0
2008-05-12 03:55:00,102.2,102.23,102.18,102.23,595800000.0
2008-05-12 04:00:00,102.23,102.37,102.23,102.35,1254900000.0
2008-05-12 04:05:00,102.35,102.42,102.35,102.36,959700000.0
2008-05-12 04:10:00,102.36,102.37,102.335,102.335,293400000.0
2008-05-12 04:15:00,102.335,102.335,102.29,102.32,535700000.0
2008-05-12 04:20:00,102.32,102.32,102.29,102.3,495500000.0
2008-05-12 04:25:00,102.3,102.3,102.265,102.27,117600000.0
2008-05-12 04:30:00,102.27,102.27,102.25,102.26,320800000.0
2008-05-12 04:35:00,102.26,102.29,102.26,102.29,207000000.0
2008-05-12 04:40:00,102.29,102.33,102.29,102.33,545500000.0
2008-05-12 04:45:00,102.33,102.405,102.33,102.39,253500000.0
2008-05-12 04:50:00,102.39,102.45,102.385,102.4,339200000.0
2008-05-12 04:55:00,102.4,102.5,102.4,102.48,499500000.0
2008-05-12 05:00:00,102.48,102.525,102.46,102.515,285700000.0
2008-05-12 05:05:00,102.52,102.525,102.475,102.5,94000000.0
2008-05-12 05:10:00,102.5,102.555,102.47,102.53,504700000.0
2008-05-12 05:15:00,102.52,102.52,102.46,102.47,271200000.0
2008-05-12 05:20:00,102.465,102.465,102.42,102.42,193099999.0
2008-05-12 05:25:00,102.42,102.42,102.39,102.42,184600000.0
2008-05-12 05:30:00,102.42,102.55,102.42,102.54,300100000.0
2008-05-12 05:35:00,102.54,102.555,102.53,102.53,758699996.0
2008-05-12 05:40:00,102.53,102.54,102.515,102.52,1132099999.0
2008-05-12 05:45:00,102.52,102.545,102.51,102.545,1316300000.0
2008-05-12 05:50:00,102.545,102.565,102.535,102.55,115300000.0
2008-05-12 05:55:00,102.55,102.55,102.49,102.49,498799999.0
2008-05-12 06:00:00,102.49,102.53,102.49,102.515,791600000.0
2008-05-12 06:05:00,102.515,102.515,102.435,102.46,779100000.0
2008-05-12 06:10:00,102.46,102.49,102.41,102.41,613399999.0
2008-05-12 06:15:00,102.41,102.41,102.33,102.33,588099998.0
2008-05-12 06:20:00,102.34,102.37,102.31,102.36,1665399994.0
2008-05-12 06:25:00,102.36,102.39,102.36,102.39,177400000.0
2008-05-12 06:30:00,102.39,102.43,102.38,102.43,584800000.0
2008-05-12 06:35:00,102.43,102.5,102.43,102.465,613800000.0
2008-05-12 06:40:00,102.465,102.51,102.45,102.5,383799998.0
2008-05-12 06:45:00,102.5,102.5,102.41,102.43,1011900000.0
2008-05-12 06:50:00,102.43,102.43,102.4,102.4,147800000.0
2008-05-12 06:55:00,102.4,102.46,102.4,102.45,89800000.0
2008-05-12 07:00:00,102.45,102.47,102.42,102.44,126900000.0
2008-05-12 07:05:00,102.44,102.47,102.41,102.45,251299999.0
2008-05-12 07:10:00,102.45,102.45,102.41,102.44,18000000.0
2008-05-12 07:15:00,102.44,102.44,102.355,102.37,131200000.0
2008-05-12 07:20:00,102.37,102.41,102.37,102.39,97200001.0
2008-05-12 07:25:00,102.395,102.415,102.395,102.405,19400000.0
2008-05-12 07:30:00,102.4,102.41,102.38,102.41,52000000.0
2008-05-12 07:35:00,102.41,102.42,102.4,102.41,12800000.0
2008-05-12 07:40:00,102.405,102.42,102.405,102.41,24000000.0
2008-05-12 07:45:00,102.415,102.47,102.41,102.43,37800000.0
2008-05-12 07:50:00,102.43,102.44,102.4,102.41,50400000.0
2008-05-12 07:55:00,102.43,102.43,102.37,102.405,110600000.0
2008-05-12 08:00:00,102.405,102.44,102.36,102.37,188300000.0
2008-05-12 08:05:00,102.37,102.5,102.365,102.44,400400000.0
2008-05-12 08:10:00,102.44,102.525,102.345,102.38,297600000.0
2008-05-12 08:15:00,102.39,102.415,102.36,102.365,164500000.0
2008-05-12 08:20:00,102.365,102.47,102.35,102.415,184000000.0
2008-05-12 08:25:00,102.42,102.48,102.345,102.38,180800000.0
2008-05-12 08:30:00,102.4,102.45,102.35,102.42,217700000.0
2008-05-12 08:35:00,102.42,102.535,102.405,102.525,237200000.0
2008-05-12 08:40:00,102.53,102.615,102.48,102.615,244100000.0
2008-05-12 08:45:00,102.61,102.635,102.535,102.54,122700000.0
2008-05-12 08:50:00,102.545,102.59,102.5,102.57,87200000.0
2008-05-12 08:55:00,102.56,102.62,102.515,102.62,166100000.0
2008-05-12 09:00:00,102.615,102.72,102.61,102.72,197400000.0
2008-05-12 09:05:00,102.73,102.805,102.67,102.755,309000000.0
2008-05-12 09:10:00,102.75,102.78,102.65,102.78,234600000.0
2008-05-12 09:15:00,102.77,102.865,102.75,102.83,302000000.0
2008-05-12 09:20:00,102.83,102.84,102.765,102.765,183400000.0
2008-05-12 09:25:00,102.765,102.785,102.6,102.675,278700000.0
2008-05-12 09:30:00,102.675,102.745,102.645,102.72,170400000.0
2008-05-12 09:35:00,102.72,102.83,102.72,102.8,167100000.0
2008-05-12 09:40:00,102.8,102.8,102.67,102.685,169000000.0
2008-05-12 09:45:00,102.695,102.79,102.695,102.76,178700000.0
2008-05-12 09:50:00,102.76,102.83,102.76,102.83,165200000.0
2008-05-12 09:55:00,102.83,102.855,102.78,102.815,137700000.0
2008-05-12 10:00:00,102.815,102.82,102.765,102.8,102100000.0
2008-05-12 10:05:00,102.795,102.88,102.785,102.88,165600000.0
2008-05-12 10:10:00,102.885,102.905,102.84,102.86,226200000.0
2008-05-12 10:15:00,102.87,102.965,102.845,102.925,181800000.0
2008-05-12 10:20:00,102.925,102.99,102.895,102.915,239200000.0
2008-05-12 10:25:00,102.915,102.985,102.885,102.89,177300000.0
2008-05-12 10:30:00,102.89,102.945,102.875,102.925,110800000.0
2008-05-12 10:35:00,102.925,102.96,102.9,102.93,142200000.0
2008-05-12 10:40:00,102.93,103.02,102.925,103.01,206400000.0
2008-05-12 10:45:00,103.005,103.125,102.96,103.115,271300000.0
2008-05-12 10:50:00,103.11,103.155,103.05,103.07,160800000.0
2008-05-12 10:55:00,103.075,103.085,103.03,103.035,119600000.0
2008-05-12 11:00:00,103.035,103.045,102.91,102.975,145700000.0
2008-05-12 11:05:00,102.98,102.99,102.87,102.87,155700000.0
2008-05-12 11:10:00,102.87,102.885,102.78,102.88,143100000.0
2008-05-12 11:15:00,102.88,102.93,102.845,102.905,103100000.0
2008-05-12 11:20:00,102.91,102.95,102.895,102.945,73100000.0
2008-05-12 11:25:00,102.95,102.96,102.925,102.955,70200000.0
2008-05-12 11:30:00,102.955,103.04,102.955,103.02,98200000.0
2008-05-12 11:35:00,103.025,103.055,102.97,103.0,132300000.0
2008-05-12 11:40:00,103.005,103.07,102.995,103.02,83100000.0
2008-05-12 11:45:00,103.02,103.045,103.015,103.035,36500000.0
2008-05-12 11:50:00,103.035,103.125,103.03,103.105,125100000.0
2008-05-12 11:55:00,103.105,103.135,103.08,103.085,114800000.0
2008-05-12 12:00:00,103.085,103.105,103.08,103.09,42100000.0
2008-05-12 12:05:00,103.09,103.205,103.085,103.1,94900000.0
2008-05-12 12:10:00,103.095,103.135,103.06,103.095,74900000.0
2008-05-12 12:15:00,103.085,103.085,103.035,103.08,112900000.0
2008-05-12 12:20:00,103.075,103.095,102.995,103.0,93300000.0
2008-05-12 12:25:00,103.0,103.03,102.985,103.015,88900000.0
2008-05-12 12:30:00,103.015,103.085,103.015,103.045,39000000.0
2008-05-12 12:35:00,103.045,103.065,102.965,103.06,201700000.0
2008-05-12 12:40:00,103.06,103.09,103.0,103.005,177800000.0
2008-05-12 12:45:00,103.0,103.09,102.97,103.09,127100000.0
2008-05-12 12:50:00,103.09,103.205,103.085,103.14,87400000.0
2008-05-12 12:55:00,103.14,103.28,103.115,103.26,120400000.0
2008-05-12 13:00:00,103.26,103.285,103.24,103.275,213300000.0
2008-05-12 13:05:00,103.275,103.33,103.255,103.32,82500000.0
2008-05-12 13:10:00,103.32,103.4,103.32,103.39,137100000.0
2008-05-12 13:15:00,103.39,103.41,103.35,103.38,103100000.0
2008-05-12 13:20:00,103.38,103.46,103.365,103.46,100800000.0
2008-05-12 13:25:00,103.46,103.5,103.44,103.45,155200000.0
2008-05-12 13:30:00,103.45,103.49,103.41,103.44,152900000.0
2008-05-12 13:35:00,103.44,103.45,103.4,103.45,79700000.0
2008-05-12 13:40:00,103.45,103.545,103.45,103.53,127500000.0
2008-05-12 13:45:00,103.53,103.565,103.5,103.52,133100000.0
2008-05-12 13:50:00,103.52,103.52,103.41,103.42,170000000.0
2008-05-12 13:55:00,103.42,103.43,103.395,103.395,84100000.0
2008-05-12 14:00:00,103.395,103.395,103.3,103.33,198700000.0
2008-05-12 14:05:00,103.33,103.33,103.19,103.33,183100000.0
2008-05-12 14:10:00,103.33,103.42,103.32,103.41,156800000.0
2008-05-12 14:15:00,103.41,103.455,103.355,103.45,138200000.0
2008-05-12 14:20:00,103.45,103.495,103.4,103.44,195600000.0
2008-05-12 14:25:00,103.44,103.44,103.375,103.395,147800000.0
2008-05-12 14:30:00,103.415,103.46,103.35,103.36,177500000.0
2008-05-12 14:35:00,103.35,103.38,103.31,103.33,114600000.0
2008-05-12 14:40:00,103.325,103.335,103.16,103.165,252200000.0
2008-05-12 14:45:00,103.165,103.185,103.11,103.11,428500000.0
2008-05-12 14:50:00,103.11,103.145,103.085,103.135,121600000.0
2008-05-12 14:55:00,103.135,103.175,103.125,103.16,95200000.0
2008-05-12 15:00:00,103.16,103.195,103.105,103.15,140500000.0
2008-05-12 15:05:00,103.15,103.24,103.15,103.225,93300000.0
2008-05-12 15:10:00,103.23,103.28,103.215,103.27,71100000.0
2008-05-12 15:15:00,103.265,103.3,103.195,103.2,69200000.0
2008-05-12 15:20:00,103.205,103.215,103.175,103.185,54300000.0
2008-05-12 15:25:00,103.18,103.22,103.13,103.135,86400000.0
2008-05-12 15:30:00,103.14,103.195,103.11,103.15,160600000.0
2008-05-12 15:35:00,103.15,103.16,102.995,103.085,229700000.0
2008-05-12 15:40:00,103.08,103.115,103.0,103.02,163600000.0
2008-05-12 15:45:00,103.02,103.1,102.94,103.08,187500000.0
2008-05-12 15:50:00,103.08,103.08,102.81,102.81,191000000.0
2008-05-12 15:55:00,102.82,102.845,102.755,102.835,236200000.0
2008-05-12 16:00:00,102.835,102.87,102.755,102.82,203300000.0
2008-05-12 16:05:00,102.82,102.82,102.67,102.71,316500000.0
2008-05-12 16:10:00,102.715,102.755,102.68,102.725,170900000.0
2008-05-12 16:15:00,102.72,102.74,102.58,102.66,208200000.0
2008-05-12 16:20:00,102.66,102.7,102.63,102.69,168700000.0
2008-05-12 16:25:00,102.69,102.775,102.685,102.74,159400000.0
2008-05-12 16:30:00,102.74,102.81,102.72,102.72,140700000.0
2008-05-12 16:35:00,102.72,102.865,102.71,102.84,203300000.0
2008-05-12 16:40:00,102.84,102.94,102.8,102.86,207500000.0
2008-05-12 16:45:00,102.865,103.01,102.83,102.98,228200000.0
2008-05-12 16:50:00,102.99,103.0,102.95,102.97,161300000.0
2008-05-12 16:55:00,102.97,103.02,102.9,102.98,215600000.0
2008-05-12 17:00:00,102.98,103.07,102.94,103.065,189200000.0
2008-05-12 17:05:00,103.065,103.12,103.02,103.025,139800000.0
2008-05-12 17:10:00,103.03,103.1,102.995,102.995,178100000.0
2008-05-12 17:15:00,102.995,103.0,102.905,102.92,174600000.0
2008-05-12 17:20:00,102.92,103.085,102.9,103.075,163600000.0
2008-05-12 17:25:00,103.07,103.105,103.0,103.07,161400000.0
2008-05-12 17:30:00,103.07,103.095,103.03,103.05,161100000.0
2008-05-12 17:35:00,103.05,103.08,102.975,103.04,146500000.0
2008-05-12 17:40:00,103.04,103.12,103.03,103.07,167700000.0
2008-05-12 17:45:00,103.07,103.19,103.07,103.18,108800000.0
2008-05-12 17:50:00,103.185,103.28,103.165,103.28,154900000.0
2008-05-12 17:55:00,103.28,103.44,103.255,103.42,152100000.0
2008-05-12 18:00:00,103.425,103.46,103.33,103.38,222100000.0
2008-05-12 18:05:00,103.38,103.385,103.3,103.33,109100000.0
2008-05-12 18:10:00,103.33,103.38,103.325,103.34,85200000.0
2008-05-12 18:15:00,103.34,103.35,103.27,103.28,94000000.0
2008-05-12 18:20:00,103.285,103.34,103.285,103.33,64900000.0
2008-05-12 18:25:00,103.33,103.345,103.27,103.32,93400000.0
2008-05-12 18:30:00,103.32,103.42,103.32,103.42,104200000.0
2008-05-12 18:35:00,103.42,103.435,103.36,103.365,46400000.0
2008-05-12 18:40:00,103.36,103.385,103.33,103.36,83400000.0
2008-05-12 18:45:00,103.36,103.49,103.36,103.45,109000000.0
2008-05-12 18:50:00,103.45,103.45,103.33,103.44,106000000.0
2008-05-12 18:55:00,103.45,103.45,103.28,103.29,146400000.0
2008-05-12 19:00:00,103.29,103.34,103.28,103.31,57500000.0
2008-05-12 19:05:00,103.31,103.31,103.16,103.23,119100000.0
2008-05-12 19:10:00,103.235,103.26,103.175,103.25,99800000.0
2008-05-12 19:15:00,103.25,103.35,103.165,103.34,113100000.0
2008-05-12 19:20:00,103.34,103.34,103.275,103.31,79700000.0
2008-05-12 19:25:00,103.305,103.305,103.16,103.2,87900000.0
2008-05-12 19:30:00,103.195,103.27,103.14,103.245,153900000.0
2008-05-12 19:35:00,103.245,103.29,103.21,103.25,74900000.0
2008-05-12 19:40:00,103.25,103.275,103.245,103.25,47100000.0
2008-05-12 19:45:00,103.25,103.29,103.24,103.27,39300000.0
2008-05-12 19:50:00,103.27,103.285,103.21,103.23,42500000.0
2008-05-12 19:55:00,103.23,103.29,103.195,103.24,58200000.0
2008-05-12 20:00:00,103.24,103.31,103.235,103.31,67200000.0
2008-05-12 20:05:00,103.31,103.38,103.29,103.37,58900000.0
2008-05-12 20:10:00,103.375,103.39,103.33,103.35,57100000.0
2008-05-12 20:15:00,103.35,103.37,103.305,103.32,51000000.0
2008-05-12 20:20:00,103.325,103.34,103.3,103.34,42100000.0
2008-05-12 20:25:00,103.34,103.43,103.34,103.395,109100000.0
2008-05-12 20:30:00,103.395,103.46,103.395,103.43,86600000.0
2008-05-12 20:35:00,103.43,103.45,103.38,103.39,81100000.0
2008-05-12 20:40:00,103.39,103.46,103.39,103.455,85100000.0
2008-05-12 20:45:00,103.455,103.475,103.36,103.39,91000000.0
2008-05-12 20:50:00,103.39,103.45,103.38,103.41,85300000.0
2008-05-12 20:55:00,103.41,103.445,103.36,103.36,105100000.0
2008-05-12 21:00:00,103.36,103.39,103.34,103.39,68000000.0
2008-05-12 21:05:00,103.405,103.405,103.34,103.34,129200000.0
2008-05-12 21:10:00,103.345,103.385,103.34,103.365,44000000.0
2008-05-12 21:15:00,103.36,103.4,103.355,103.395,39800000.0
2008-05-12 21:20:00,103.39,103.425,103.36,103.425,31900000.0
2008-05-12 21:25:00,103.42,103.45,103.35,103.41,55100000.0
2008-05-12 21:30:00,103.41,103.42,103.36,103.41,61000000.0
2008-05-12 21:35:00,103.41,103.44,103.38,103.4,51200000.0
2008-05-12 21:40:00,103.4,103.44,103.39,103.44,46400000.0
2008-05-12 21:45:00,103.44,103.45,103.36,103.4,64800000.0
2008-05-12 21:50:00,103.395,103.47,103.37,103.47,58000000.0
2008-05-12 21:55:00,103.465,103.5,103.455,103.47,36100000.0
2008-05-12 22:00:00,103.47,103.48,103.45,103.45,19400000.0
2008-05-12 22:05:00,103.46,103.47,103.4,103.41,53000000.0
2008-05-12 22:10:00,103.41,103.42,103.355,103.38,65600000.0
2008-05-12 22:15:00,103.38,103.42,103.37,103.37,23300000.0
2008-05-12 22:20:00,103.37,103.38,103.32,103.32,39300000.0
2008-05-12 22:25:00,103.335,103.335,103.28,103.29,28900000.0
2008-05-12 22:30:00,103.29,103.33,103.25,103.315,46500000.0
2008-05-12 22:35:00,103.31,103.36,103.29,103.36,29700000.0
2008-05-12 22:40:00,103.355,103.425,103.35,103.39,39100000.0
2008-05-12 22:45:00,103.385,103.395,103.315,103.32,37900000.0
2008-05-12 22:50:00,103.315,103.35,103.275,103.3,34300000.0
2008-05-12 22:55:00,103.295,103.34,103.295,103.295,60700000.0
2008-05-12 23:00:00,103.295,103.34,103.25,103.34,33100000.0
2008-05-12 23:05:00,103.31,103.36,103.28,103.31,293900000.0
2008-05-12 23:10:00,103.31,103.31,103.24,103.24,218800000.0
2008-05-12 23:15:00,103.24,103.26,103.225,103.23,168400000.0
2008-05-12 23:20:00,103.235,103.235,103.2,103.23,24400000.0
2008-05-12 23:25:00,103.23,103.31,103.22,103.25,111000000.0
2008-05-12 23:30:00,103.28,103.3,103.24,103.25,328700000.0
2008-05-12 23:35:00,103.25,103.26,103.23,103.24,101700000.0
2008-05-12 23:40:00,103.24,103.28,103.22,103.26,286500000.0
2008-05-12 23:45:00,103.27,103.28,103.23,103.23,123100000.0
2008-05-12 23:50:00,103.23,103.25,103.21,103.22,97400000.0
2008-05-12 23:55:00,103.215,103.23,103.215,103.23,3600000.0
2008-05-13 00:00:00,103.23,103.28,103.21,103.28,285600000.0
2008-05-13 00:05:00,103.28,103.28,103.21,103.225,347200000.0
2008-05-13 00:10:00,103.22,103.23,103.215,103.22,70500000.0
2008-05-13 00:15:00,103.22,103.235,103.22,103.235,66900000.0
2008-05-13 00:20:00,103.235,103.27,103.235,103.25,225800000.0
2008-05-13 00:25:00,103.255,103.28,103.255,103.275,80100000.0
2008-05-13 00:30:00,103.275,103.28,103.26,103.265,42800000.0
2008-05-13 00:35:00,103.265,103.265,103.225,103.23,108600000.0
2008-05-13 00:40:00,103.25,103.27,103.23,103.24,278600000.0
2008-05-13 00:45:00,103.24,103.265,103.235,103.245,137100000.0
2008-05-13 00:50:00,103.235,103.255,103.235,103.24,72800000.0
2008-05-13 00:55:00,103.24,103.25,103.215,103.22,167600000.0
2008-05-13 01:00:00,103.22,103.225,103.18,103.19,1195999992.0
2008-05-13 01:05:00,103.2,103.27,103.2,103.245,633799997.0
2008-05-13 01:10:00,103.25,103.26,103.24,103.25,423400000.0
2008-05-13 01:15:00,103.25,103.3,103.25,103.28,916099993.0
2008-05-13 01:20:00,103.285,103.295,103.285,103.29,31100000.0
2008-05-13 01:25:00,103.29,103.315,103.28,103.29,128100000.0
2008-05-13 01:30:00,103.295,103.34,103.28,103.33,74200000.0
2008-05-13 01:35:00,103.325,103.33,103.28,103.3,116300000.0
2008-05-13 01:40:00,103.29,103.35,103.27,103.29,632599995.0
2008-05-13 01:45:00,103.29,103.32,103.25,103.28,308500000.0
2008-05-13 01:50:00,103.28,103.36,103.28,103.34,1658699990.0
2008-05-13 01:55:00,103.34,103.35,103.25,103.25,1703500003.0
2008-05-13 02:00:00,103.255,103.31,103.23,103.29,410100001.0
2008-05-13 02:05:00,103.29,103.3,103.23,103.23,96100000.0
2008-05-13 02:10:00,103.23,103.28,103.23,103.27,24400000.0
2008-05-13 02:15:00,103.27,103.27,103.16,103.18,113300000.0
2008-05-13 02:20:00,103.18,103.19,103.13,103.16,175700000.0
2008-05-13 02:25:00,103.16,103.19,103.145,103.16,100700000.0
2008-05-13 02:30:00,103.16,103.23,103.14,103.19,238600000.0
2008-05-13 02:35:00,103.19,103.21,103.19,103.2,40200000.0
2008-05-13 02:40:00,103.2,103.24,103.19,103.24,131500000.0
2008-05-13 02:45:00,103.24,103.25,103.23,103.24,89700000.0
2008-05-13 02:50:00,103.24,103.29,103.24,103.28,178400000.0
2008-05-13 02:55:00,103.28,103.32,103.27,103.32,82100000.0
2008-05-13 03:00:00,103.32,103.33,103.28,103.32,134500000.0
2008-05-13 03:05:00,103.32,103.35,103.28,103.32,151300000.0
2008-05-13 03:10:00,103.32,103.34,103.29,103.3,75600000.0
2008-05-13 03:15:00,103.3,103.3,103.26,103.29,244700000.0
2008-05-13 03:20:00,103.29,103.29,103.22,103.22,150800000.0
2008-05-13 03:25:00,103.22,103.22,103.15,103.16,258300000.0
2008-05-13 03:30:00,103.15,103.17,103.11,103.16,684500000.0
2008-05-13 03:35:00,103.16,103.19,103.13,103.15,389800000.0
2008-05-13 03:40:00,103.15,103.17,103.14,103.155,83600000.0
2008-05-13 03:45:00,103.15,103.21,103.15,103.19,50600000.0
2008-05-13 03:50:00,103.19,103.23,103.19,103.19,68800000.0
2008-05-13 03:55:00,103.19,103.29,103.19,103.24,144400000.0
2008-05-13 04:00:00,103.24,103.25,103.15,103.19,233200000.0
2008-05-13 04:05:00,103.19,103.21,103.12,103.14,269400000.0
2008-05-13 04:10:00,103.14,103.175,103.13,103.13,524500000.0
2008-05-13 04:15:00,103.13,103.17,103.13,103.16,54800000.0
2008-05-13 04:20:00,103.16,103.18,103.11,103.12,78700000.0
2008-05-13 04:25:00,103.11,103.14,103.1,103.12,57600000.0
2008-05-13 04:30:00,103.12,103.15,103.12,103.15,33600000.0
2008-05-13 04:35:00,103.14,103.14,103.11,103.13,45200000.0
2008-05-13 04:40:00,103.13,103.14,103.12,103.13,22800000.0
2008-05-13 04:45:00,103.13,103.13,103.1,103.11,50800000.0
2008-05-13 04:50:00,103.11,103.13,103.08,103.11,82200000.0
2008-05-13 04:55:00,103.11,103.12,103.05,103.07,164400000.0
2008-05-13 05:00:00,103.07,103.14,103.07,103.13,201699998.0
2008-05-13 05:05:00,103.13,103.13,103.1,103.1,89099999.0
2008-05-13 05:10:00,103.1,103.13,103.08,103.11,178400000.0
2008-05-13 05:15:00,103.11,103.11,103.06,103.06,78200000.0
2008-05-13 05:20:00,103.06,103.09,103.02,103.02,154100000.0
2008-05-13 05:25:00,103.02,103.06,103.0,103.02,207100000.0
2008-05-13 05:30:00,103.02,103.06,103.02,103.02,218400000.0
2008-05-13 05:35:00,103.02,103.03,102.93,102.93,323699999.0
2008-05-13 05:40:00,102.93,103.0,102.92,102.99,284500000.0
2008-05-13 05:45:00,102.99,103.08,102.98,103.03,102900000.0
2008-05-13 05:50:00,103.03,103.05,103.02,103.05,33000000.0
2008-05-13 05:55:00,103.05,103.09,103.05,103.055,64800000.0
2008-05-13 06:00:00,103.055,103.08,103.0,103.06,272700000.0
2008-05-13 06:05:00,103.06,103.07,103.05,103.07,792700000.0
2008-05-13 06:10:00,103.06,103.06,103.05,103.05,24500000.0
2008-05-13 06:15:00,103.05,103.05,103.01,103.02,108700000.0
2008-05-13 06:20:00,103.02,103.05,102.99,103.04,132299998.0
2008-05-13 06:25:00,103.05,103.07,103.04,103.05,317600000.0
2008-05-13 06:30:00,103.05,103.11,103.02,103.08,208400000.0
2008-05-13 06:35:00,103.08,103.12,103.06,103.09,273500000.0
2008-05-13 06:40:00,103.09,103.14,103.085,103.11,682600002.0
2008-05-13 06:45:00,103.11,103.185,103.085,103.12,552900001.0
2008-05-13 06:50:00,103.12,103.17,103.095,103.15,231299999.0
2008-05-13 06:55:00,103.15,103.18,103.12,103.17,263099999.0
2008-05-13 07:00:00,103.17,103.19,103.14,103.14,204400000.0
2008-05-13 07:05:00,103.14,103.17,103.14,103.15,159800000.0
2008-05-13 07:10:00,103.15,103.15,103.13,103.14,152300000.0
2008-05-13 07:15:00,103.14,103.16,103.13,103.14,95499999.0
2008-05-13 07:20:00,103.14,103.16,103.13,103.14,217199999.0
2008-05-13 07:25:00,103.14,103.18,103.12,103.17,313899998.0
2008-05-13 07:30:00,103.17,103.18,103.09,103.15,197600000.0
2008-05-13 07:35:00,103.155,103.165,103.12,103.12,45400000.0
2008-05-13 07:40:00,103.12,103.12,103.01,103.085,99200000.0
2008-05-13 07:45:00,103.08,103.09,102.98,103.03,53100000.0
2008-05-13 07:50:00,103.03,103.06,102.99,103.05,62100000.0
2008-05-13 07:55:00,103.05,103.065,102.98,103.03,90300000.0
2008-05-13 08:00:00,103.04,103.11,103.04,103.07,86000000.0
2008-05-13 08:05:00,103.07,103.175,103.05,103.175,101300000.0
2008-05-13 08:10:00,103.17,103.19,103.12,103.135,112300000.0
2008-05-13 08:15:00,103.14,103.2,103.05,103.06,140900000.0
2008-05-13 08:20:00,103.06,103.115,103.03,103.055,124000000.0
2008-05-13 08:25:00,103.06,103.11,103.035,103.04,191200000.0
2008-05-13 08:30:00,103.035,103.035,102.925,102.97,136900000.0
2008-05-13 08:35:00,102.97,103.03,102.97,103.02,118100000.0
2008-05-13 08:40:00,103.02,103.06,102.98,103.06,177500000.0
2008-05-13 08:45:00,103.06,103.1,103.02,103.045,163900000.0
2008-05-13 08:50:00,103.05,103.06,102.98,103.03,153400000.0
2008-05-13 08:55:00,103.03,103.13,103.03,103.125,164400000.0
2008-05-13 09:00:00,103.125,103.2,103.11,103.115,175400000.0
2008-05-13 09:05:00,103.115,103.215,103.105,103.19,137500000.0
2008-05-13 09:10:00,103.19,103.195,103.12,103.13,257900000.0
2008-05-13 09:15:00,103.13,103.205,103.13,103.17,166400000.0
2008-05-13 09:20:00,103.175,103.205,103.16,103.185,132300000.0
2008-05-13 09:25:00,103.185,103.205,103.125,103.15,130900000.0
2008-05-13 09:30:00,103.155,103.155,103.045,103.055,110800000.0
2008-05-13 09:35:00,103.06,103.115,103.055,103.105,144400000.0
2008-05-13 09:40:00,103.1,103.1,103.045,103.055,235900000.0
2008-05-13 09:45:00,103.06,103.06,102.96,102.96,294700000.0
2008-05-13 09:50:00,102.955,102.965,102.87,102.9,304200000.0
2008-05-13 09:55:00,102.9,102.935,102.86,102.925,194700000.0
2008-05-13 10:00:00,102.93,102.96,102.855,102.885,162700000.0
2008-05-13 10:05:00,102.875,102.935,102.87,102.925,90900000.0
2008-05-13 10:10:00,102.935,102.995,102.92,102.955,135800000.0
2008-05-13 10:15:00,102.945,102.96,102.885,102.925,158700000.0
2008-05-13 10:20:00,102.925,102.955,102.905,102.915,157100000.0
2008-05-13 10:25:00,102.92,102.92,102.73,102.785,172900000.0
2008-05-13 10:30:00,102.785,102.895,102.745,102.865,156100000.0
2008-05-13 10:35:00,102.865,103.03,102.865,102.96,157600000.0
2008-05-13 10:40:00,102.955,103.005,102.955,102.97,87500000.0
2008-05-13 10:45:00,102.965,102.97,102.865,102.94,205100000.0
2008-05-13 10:50:00,102.935,102.95,102.885,102.915,125200000.0
2008-05-13 10:55:00,102.91,102.94,102.815,102.9,213800000.0
2008-05-13 11:00:00,102.895,102.93,102.835,102.86,171100000.0
2008-05-13 11:05:00,102.855,102.875,102.815,102.835,107000000.0
2008-05-13 11:10:00,102.835,102.89,102.785,102.85,131700000.0
2008-05-13 11:15:00,102.845,102.97,102.825,102.845,226000000.0
2008-05-13 11:20:00,102.845,102.845,102.745,102.775,144400000.0
2008-05-13 11:25:00,102.775,102.775,102.705,102.735,205100000.0
2008-05-13 11:30:00,102.735,102.735,102.675,102.68,178400000.0
2008-05-13 11:35:00,102.68,102.7,102.65,102.695,102700000.0
2008-05-13 11:40:00,102.705,102.86,102.705,102.86,229200000.0
2008-05-13 11:45:00,102.855,102.875,102.645,102.765,254900000.0
2008-05-13 11:50:00,102.755,102.855,102.725,102.85,192300000.0
2008-05-13 11:55:00,102.845,102.92,102.82,102.835,128600000.0
2008-05-13 12:00:00,102.845,102.885,102.76,102.775,134700000.0
2008-05-13 12:05:00,102.775,102.8,102.68,102.705,190400000.0
2008-05-13 12:10:00,102.705,102.815,102.705,102.815,156300000.0
2008-05-13 12:15:00,102.82,102.875,102.775,102.825,142400000.0
2008-05-13 12:20:00,102.83,102.84,102.745,102.8,124300000.0
2008-05-13 12:25:00,102.795,102.85,102.77,102.795,73800000.0
2008-05-13 12:30:00,102.795,102.81,102.755,102.765,63400000.0
2008-05-13 12:35:00,102.77,102.835,102.755,102.835,64300000.0
2008-05-13 12:40:00,102.835,102.84,102.795,102.82,66000000.0
2008-05-13 12:45:00,102.83,102.945,102.81,102.93,148400000.0
2008-05-13 12:50:00,102.92,103.0,102.91,102.99,135400000.0
2008-05-13 12:55:00,102.995,103.06,102.95,103.015,131500000.0
2008-05-13 13:00:00,103.01,103.105,103.005,103.075,171600000.0
2008-05-13 13:05:00,103.075,103.09,103.03,103.085,106100000.0
2008-05-13 13:10:00,103.09,103.09,103.005,103.025,151600000.0
2008-05-13 13:15:00,103.03,103.065,102.96,103.025,180700000.0
2008-05-13 13:20:00,103.025,103.14,102.99,103.09,143700000.0
2008-05-13 13:25:00,103.09,103.11,103.05,103.1,127900000.0
2008-05-13 13:30:00,103.095,103.175,103.08,103.17,186600000.0
2008-05-13 13:35:00,103.165,103.27,103.145,103.155,194600000.0
2008-05-13 13:40:00,103.16,103.16,103.035,103.06,193500000.0
2008-05-13 13:45:00,103.06,103.12,103.055,103.085,137900000.0
2008-05-13 13:50:00,103.085,103.1,103.055,103.075,89000000.0
2008-05-13 13:55:00,103.075,103.11,103.075,103.095,98600000.0
2008-05-13 14:00:00,103.095,103.175,103.08,103.17,100500000.0
2008-05-13 14:05:00,103.17,103.225,103.135,103.165,147800000.0
2008-05-13 14:10:00,103.165,103.3,103.165,103.28,171000000.0
2008-05-13 14:15:00,103.275,103.375,103.23,103.335,224100000.0
2008-05-13 14:20:00,103.335,103.335,103.235,103.255,176400000.0
2008-05-13 14:25:00,103.245,103.325,103.205,103.23,265400000.0
2008-05-13 14:30:00,103.395,103.78,103.395,103.7,359000000.0
2008-05-13 14:35:00,103.7,103.895,103.66,103.81,354900000.0
2008-05-13 14:40:00,103.815,104.03,103.8,103.97,387100000.0
2008-05-13 14:45:00,103.96,104.06,103.945,103.96,484000000.0
2008-05-13 14:50:00,103.96,104.015,103.87,103.87,333200000.0
2008-05-13 14:55:00,103.87,103.985,103.86,103.905,451600000.0
2008-05-13 15:00:00,103.905,103.975,103.855,103.975,281800000.0
2008-05-13 15:05:00,103.975,103.985,103.925,103.945,237800000.0
2008-05-13 15:10:00,103.945,103.975,103.865,103.87,209300000.0
2008-05-13 15:15:00,103.875,103.98,103.86,103.955,264700000.0
2008-05-13 15:20:00,103.955,104.045,103.945,104.015,235400000.0
2008-05-13 15:25:00,104.025,104.12,103.97,104.085,338600000.0
2008-05-13 15:30:00,104.085,104.14,104.02,104.055,226000000.0
2008-05-13 15:35:00,104.06,104.175,104.025,104.165,282600000.0
2008-05-13 15:40:00,104.165,104.185,104.095,104.125,273900000.0
2008-05-13 15:45:00,104.12,104.15,104.035,104.105,227900000.0
2008-05-13 15:50:00,104.105,104.125,104.025,104.035,283700000.0
2008-05-13 15:55:00,104.035,104.045,103.96,104.03,230200000.0
2008-05-13 16:00:00,104.03,104.03,103.82,103.945,332200000.0
2008-05-13 16:05:00,103.95,104.005,103.905,103.955,194700000.0
2008-05-13 16:10:00,103.96,104.07,103.935,103.98,221500000.0
2008-05-13 16:15:00,103.975,104.025,103.885,103.96,194400000.0
2008-05-13 16:20:00,103.955,104.05,103.915,103.99,240100000.0
2008-05-13 16:25:00,103.99,104.07,103.99,104.07,122600000.0
2008-05-13 16:30:00,104.07,104.195,104.07,104.135,186900000.0
2008-05-13 16:35:00,104.145,104.245,104.145,104.225,152300000.0
2008-05-13 16:40:00,104.225,104.255,104.145,104.15,133800000.0
2008-05-13 16:45:00,104.145,104.15,103.955,104.005,166300000.0
2008-05-13 16:50:00,104.0,104.06,103.945,103.955,198700000.0
2008-05-13 16:55:00,103.96,104.215,103.95,104.19,253400000.0
2008-05-13 17:00:00,104.185,104.195,104.07,104.13,190300000.0
2008-05-13 17:05:00,104.125,104.205,104.105,104.185,285000000.0
2008-05-13 17:10:00,104.185,104.22,104.165,104.18,408800000.0
2008-05-13 17:15:00,104.18,104.235,104.09,104.135,287500000.0
2008-05-13 17:20:00,104.145,104.185,104.11,104.15,292000000.0
2008-05-13 17:25:00,104.15,104.315,104.09,104.255,260700000.0
2008-05-13 17:30:00,104.26,104.315,104.215,104.265,313100000.0
2008-05-13 17:35:00,104.265,104.42,104.25,104.385,231400000.0
2008-05-13 17:40:00,104.385,104.485,104.385,104.42,284700000.0
2008-05-13 17:45:00,104.425,104.455,104.3,104.325,294100000.0
2008-05-13 17:50:00,104.325,104.46,104.31,104.4,259100000.0
2008-05-13 17:55:00,104.4,104.445,104.345,104.445,288400000.0
2008-05-13 18:00:00,104.435,104.44,104.205,104.395,367600000.0
2008-05-13 18:05:00,104.395,104.395,104.235,104.315,347600000.0
2008-05-13 18:10:00,104.32,104.365,104.28,104.33,150400000.0
2008-05-13 18:15:00,104.33,104.385,104.28,104.38,224000000.0
2008-05-13 18:20:00,104.385,104.45,104.36,104.37,167000000.0
2008-05-13 18:25:00,104.39,104.48,104.36,104.395,153800000.0
2008-05-13 18:30:00,104.405,104.51,104.34,104.455,205800000.0
2008-05-13 18:35:00,104.465,104.495,104.28,104.325,136200000.0
2008-05-13 18:40:00,104.33,104.355,104.295,104.34,55600000.0
2008-05-13 18:45:00,104.345,104.36,104.28,104.34,106000000.0
2008-05-13 18:50:00,104.335,104.37,104.31,104.32,67900000.0
2008-05-13 18:55:00,104.325,104.33,104.26,104.26,57900000.0
2008-05-13 19:00:00,104.26,104.345,104.23,104.335,107000000.0
2008-05-13 19:05:00,104.34,104.385,104.305,104.385,41400000.0
2008-05-13 19:10:00,104.385,104.49,104.38,104.415,99100000.0
2008-05-13 19:15:00,104.415,104.425,104.37,104.405,65400000.0
2008-05-13 19:20:00,104.405,104.41,104.325,104.34,110700000.0
2008-05-13 19:25:00,104.345,104.405,104.315,104.345,102300000.0
2008-05-13 19:30:00,104.345,104.425,104.335,104.395,72700000.0
2008-05-13 19:35:00,104.395,104.435,104.375,104.38,81000000.0
2008-05-13 19:40:00,104.38,104.39,104.35,104.385,74200000.0
2008-05-13 19:45:00,104.385,104.46,104.375,104.43,48200000.0
2008-05-13 19:50:00,104.425,104.49,104.425,104.46,79500000.0
2008-05-13 19:55:00,104.465,104.49,104.405,104.415,94600000.0
2008-05-13 20:00:00,104.425,104.44,104.39,104.4,88800000.0
2008-05-13 20:05:00,104.405,104.45,104.365,104.415,84500000.0
2008-05-13 20:10:00,104.415,104.445,104.345,104.44,79800000.0
2008-05-13 20:15:00,104.435,104.525,104.435,104.455,133100000.0
2008-05-13 20:20:00,104.455,104.49,104.385,104.39,96000000.0
2008-05-13 20:25:00,104.39,104.46,104.385,104.44,85400000.0
2008-05-13 20:30:00,104.435,104.445,104.335,104.385,94000000.0
2008-05-13 20:35:00,104.39,104.44,104.39,104.415,60700000.0
2008-05-13 20:40:00,104.415,104.47,104.395,104.42,89100000.0
2008-05-13 20:45:00,104.42,104.535,104.375,104.375,89300000.0
2008-05-13 20:50:00,104.38,104.44,104.355,104.41,145000000.0
2008-05-13 20:55:00,104.415,104.5,104.405,104.45,158400000.0
2008-05-13 21:00:00,104.445,104.555,104.425,104.545,95500000.0
2008-05-13 21:05:00,104.545,104.56,104.52,104.53,38200000.0
2008-05-13 21:10:00,104.535,104.56,104.46,104.465,53800000.0
2008-05-13 21:15:00,104.47,104.495,104.445,104.45,50100000.0
2008-05-13 21:20:00,104.45,104.53,104.445,104.495,50900000.0
2008-05-13 21:25:00,104.49,104.535,104.435,104.515,65000000.0
2008-05-13 21:30:00,104.505,104.545,104.445,104.465,45300000.0
2008-05-13 21:35:00,104.475,104.495,104.45,104.46,39600000.0
2008-05-13 21:40:00,104.46,104.46,104.43,104.435,20600000.0
2008-05-13 21:45:00,104.43,104.445,104.405,104.43,59300000.0
2008-05-13 21:50:00,104.435,104.46,104.425,104.445,64100000.0
2008-05-13 21:55:00,104.445,104.495,104.445,104.485,45800000.0
2008-05-13 22:00:00,104.485,104.485,104.445,104.475,52600000.0
2008-05-13 22:05:00,104.475,104.485,104.415,104.43,71600000.0
2008-05-13 22:10:00,104.425,104.445,104.38,104.38,64300000.0
2008-05-13 22:15:00,104.38,104.445,104.365,104.405,84500000.0
2008-05-13 22:20:00,104.405,104.405,104.33,104.36,62300000.0
2008-05-13 22:25:00,104.36,104.38,104.34,104.37,45000000.0
2008-05-13 22:30:00,104.37,104.45,104.36,104.42,64100000.0
2008-05-13 22:35:00,104.42,104.45,104.39,104.42,69100000.0
2008-05-13 22:40:00,104.42,104.42,104.37,104.39,29300000.0
2008-05-13 22:45:00,104.39,104.4,104.345,104.355,49100000.0
2008-05-13 22:50:00,104.355,104.395,104.345,104.37,80100000.0
2008-05-13 22:55:00,104.37,104.38,104.335,104.335,44300000.0
2008-05-13 23:00:00,104.335,104.335,104.28,104.29,17400000.0
2008-05-13 23:05:00,104.295,104.32,104.27,104.28,28000000.0
2008-05-13 23:10:00,104.26,104.37,104.21,104.37,25600000.0
2008-05-13 23:15:00,104.38,104.39,104.3,104.37,56300000.0
2008-05-13 23:20:00,104.37,104.37,104.31,104.33,33800000.0
2008-05-13 23:25:00,104.33,104.33,104.29,104.33,55000000.0
2008-05-13 23:30:00,104.33,104.35,104.25,104.29,74800000.0
2008-05-13 23:35:00,104.29,104.31,104.25,104.3,122600000.0
2008-05-13 23:40:00,104.29,104.33,104.29,104.32,178400000.0
2008-05-13 23:45:00,104.32,104.35,104.26,104.27,139700000.0
2008-05-13 23:50:00,104.27,104.29,104.25,104.27,81000000.0
2008-05-13 23:55:00,104.27,104.3,104.22,104.22,122200000.0
2008-05-14 00:00:00,104.23,104.23,104.19,104.21,216200000.0
2008-05-14 00:05:00,104.21,104.23,104.18,104.21,94200000.0
2008-05-14 00:10:00,104.2,104.21,104.17,104.21,129300000.0
2008-05-14 00:15:00,104.21,104.21,104.165,104.2,80299999.0
2008-05-14 00:20:00,104.21,104.21,104.16,104.18,289400000.0
2008-05-14 00:25:00,104.18,104.21,104.17,104.19,396999999.0
2008-05-14 00:30:00,104.19,104.19,104.19,104.19,15100000.0
2008-05-14 00:35:00,104.18,104.2,104.16,104.2,571099999.0
2008-05-14 00:40:00,104.21,104.21,104.19,104.2,92799998.0
2008-05-14 00:45:00,104.2,104.3,104.19,104.28,317599999.0
2008-05-14 00:50:00,104.29,104.31,104.24,104.25,170300000.0
2008-05-14 00:55:00,104.25,104.29,104.2,104.2,330699999.0
2008-05-14 01:00:00,104.2,104.24,104.18,104.21,711700000.0
2008-05-14 01:05:00,104.2,104.22,104.19,104.2,323900000.0
2008-05-14 01:10:00,104.2,104.21,104.16,104.17,122200001.0
2008-05-14 01:15:00,104.16,104.21,104.15,104.19,309799999.0
2008-05-14 01:20:00,104.19,104.2,104.16,104.16,94699998.0
2008-05-14 01:25:00,104.16,104.2,104.16,104.18,136199999.0
2008-05-14 01:30:00,104.19,104.25,104.19,104.24,82600000.0
2008-05-14 01:35:00,104.24,104.24,104.21,104.22,38600000.0
2008-05-14 01:40:00,104.22,104.22,104.14,104.19,143100000.0
2008-05-14 01:45:00,104.18,104.26,104.17,104.26,61600000.0
2008-05-14 01:50:00,104.26,104.31,104.25,104.31,943399997.0
2008-05-14 01:55:00,104.31,104.33,104.28,104.3,989299999.0
2008-05-14 02:00:00,104.3,104.35,104.23,104.25,243400000.0
2008-05-14 02:05:00,104.26,104.34,104.24,104.34,591499999.0
2008-05-14 02:10:00,104.34,104.5,104.28,104.47,2275400003.0
2008-05-14 02:15:00,104.47,104.47,104.44,104.45,506699999.0
2008-05-14 02:20:00,104.45,104.54,104.45,104.47,105900000.0
2008-05-14 02:25:00,104.47,104.47,104.39,104.42,359499999.0
2008-05-14 02:30:00,104.4,104.47,104.38,104.43,245599999.0
2008-05-14 02:35:00,104.43,104.47,104.39,104.43,530099999.0
2008-05-14 02:40:00,104.43,104.45,104.37,104.39,838799997.0
2008-05-14 02:45:00,104.39,104.42,104.39,104.41,313000000.0
2008-05-14 02:50:00,104.41,104.45,104.36,104.37,356299997.0
2008-05-14 02:55:00,104.36,104.41,104.35,104.4,1057299991.0
2008-05-14 03:00:00,104.38,104.4,104.36,104.38,94899999.0
2008-05-14 03:05:00,104.38,104.38,104.35,104.37,33500000.0
2008-05-14 03:10:00,104.37,104.39,104.37,104.39,34600000.0
2008-05-14 03:15:00,104.39,104.43,104.39,104.42,76199999.0
2008-05-14 03:20:00,104.42,104.46,104.41,104.41,48200000.0
2008-05-14 03:25:00,104.41,104.41,104.36,104.37,339700009.0
2008-05-14 03:30:00,104.37,104.41,104.27,104.31,288100000.0
2008-05-14 03:35:00,104.31,104.34,104.26,104.26,294400000.0
2008-05-14 03:40:00,104.26,104.36,104.23,104.26,258699999.0
2008-05-14 03:45:00,104.26,104.3,104.2,104.25,519899995.0
2008-05-14 03:50:00,104.25,104.28,104.17,104.24,324699997.0
2008-05-14 03:55:00,104.25,104.25,104.21,104.23,631999996.0
2008-05-14 04:00:00,104.23,104.25,104.17,104.2,406799999.0
2008-05-14 04:05:00,104.2,104.2,104.14,104.16,165800000.0
2008-05-14 04:10:00,104.15,104.17,104.12,104.16,195300000.0
2008-05-14 04:15:00,104.16,104.18,104.13,104.17,115100000.0
2008-05-14 04:20:00,104.17,104.22,104.17,104.21,38400000.0
2008-05-14 04:25:00,104.21,104.23,104.21,104.21,71999998.0
2008-05-14 04:30:00,104.2,104.2,104.18,104.19,61100000.0
2008-05-14 04:35:00,104.19,104.2,104.17,104.19,53100000.0
2008-05-14 04:40:00,104.19,104.22,104.18,104.2,27200000.0
2008-05-14 04:45:00,104.2,104.21,104.18,104.18,45800000.0
2008-05-14 04:50:00,104.18,104.2,104.16,104.17,48000000.0
2008-05-14 04:55:00,104.17,104.17,104.09,104.13,76800000.0
2008-05-14 05:00:00,104.13,104.13,104.06,104.06,160099999.0
2008-05-14 05:05:00,104.06,104.13,104.06,104.13,33600000.0
2008-05-14 05:10:00,104.13,104.17,104.13,104.16,27500000.0
2008-05-14 05:15:00,104.16,104.16,104.095,104.1,103500000.0
2008-05-14 05:20:00,104.1,104.15,104.08,104.08,409599999.0
2008-05-14 05:25:00,104.08,104.13,104.08,104.11,343900000.0
2008-05-14 05:30:00,104.11,104.15,104.1,104.13,241200000.0
2008-05-14 05:35:00,104.13,104.15,104.13,104.14,180399999.0
2008-05-14 05:40:00,104.14,104.26,104.13,104.24,221099999.0
2008-05-14 05:45:00,104.24,104.27,104.17,104.17,99000000.0
2008-05-14 05:50:00,104.17,104.26,104.16,104.19,196000000.0
2008-05-14 05:55:00,104.18,104.23,104.17,104.2,185499999.0
2008-05-14 06:00:00,104.2,104.21,104.18,104.18,159800000.0
2008-05-14 06:05:00,104.18,104.25,104.18,104.23,452999996.0
2008-05-14 06:10:00,104.23,104.27,104.21,104.25,371399999.0
2008-05-14 06:15:00,104.25,104.31,104.25,104.29,84900000.0
2008-05-14 06:20:00,104.28,104.3,104.24,104.26,75599999.0
2008-05-14 06:25:00,104.25,104.27,104.24,104.26,74600000.0
2008-05-14 06:30:00,104.26,104.28,104.23,104.26,46700000.0
2008-05-14 06:35:00,104.26,104.265,104.24,104.25,166099999.0
2008-05-14 06:40:00,104.25,104.27,104.24,104.24,282399997.0
2008-05-14 06:45:00,104.24,104.29,104.22,104.22,1115899992.0
2008-05-14 06:50:00,104.22,104.24,104.21,104.23,575000000.0
2008-05-14 06:55:00,104.23,104.29,104.23,104.28,218400000.0
2008-05-14 07:00:00,104.28,104.29,104.26,104.27,109799998.0
2008-05-14 07:05:00,104.26,104.27,104.21,104.23,137500000.0
2008-05-14 07:10:00,104.23,104.23,104.195,104.21,97400000.0
2008-05-14 07:15:00,104.21,104.28,104.2,104.22,328199998.0
2008-05-14 07:20:00,104.23,104.33,104.21,104.32,127800000.0
2008-05-14 07:25:00,104.32,104.37,104.32,104.37,146300000.0
2008-05-14 07:30:00,104.375,104.385,104.36,104.37,45400000.0
2008-05-14 07:35:00,104.37,104.4,104.33,104.335,91000000.0
2008-05-14 07:40:00,104.33,104.39,104.33,104.39,33200000.0
2008-05-14 07:45:00,104.39,104.44,104.36,104.42,83400000.0
2008-05-14 07:50:00,104.41,104.475,104.385,104.46,539000003.0
2008-05-14 07:55:00,104.46,104.48,104.45,104.46,47300000.0
2008-05-14 08:00:00,104.46,104.48,104.45,104.46,182900000.0
2008-05-14 08:05:00,104.46,104.46,104.355,104.39,131500000.0
2008-05-14 08:10:00,104.39,104.395,104.345,104.36,85500000.0
2008-05-14 08:15:00,104.355,104.425,104.35,104.405,183200000.0
2008-05-14 08:20:00,104.405,104.465,104.39,104.465,148300000.0
2008-05-14 08:25:00,104.465,104.52,104.385,104.395,254400000.0
2008-05-14 08:30:00,104.4,104.44,104.395,104.41,95000000.0
2008-05-14 08:35:00,104.41,104.505,104.38,104.485,126300000.0
2008-05-14 08:40:00,104.49,104.55,104.455,104.52,171500000.0
2008-05-14 08:45:00,104.52,104.545,104.48,104.52,146100000.0
2008-05-14 08:50:00,104.52,104.575,104.5,104.555,135000000.0
2008-05-14 08:55:00,104.56,104.595,104.53,104.55,120100000.0
2008-05-14 09:00:00,104.55,104.605,104.54,104.59,122100000.0
2008-05-14 09:05:00,104.59,104.655,104.545,104.6,207400000.0
2008-05-14 09:10:00,104.6,104.61,104.5,104.59,189900000.0
2008-05-14 09:15:00,104.59,104.65,104.52,104.52,180000000.0
2008-05-14 09:20:00,104.515,104.52,104.38,104.41,193300000.0
2008-05-14 09:25:00,104.41,104.44,104.315,104.36,211600000.0
2008-05-14 09:30:00,104.355,104.42,104.33,104.42,193800000.0
2008-05-14 09:35:00,104.42,104.42,104.37,104.39,80300000.0
2008-05-14 09:40:00,104.39,104.45,104.37,104.445,128300000.0
2008-05-14 09:45:00,104.45,104.47,104.395,104.45,97800000.0
2008-05-14 09:50:00,104.45,104.51,104.45,104.5,112300000.0
2008-05-14 09:55:00,104.49,104.5,104.43,104.43,120100000.0
2008-05-14 10:00:00,104.435,104.495,104.43,104.44,114000000.0
2008-05-14 10:05:00,104.45,104.52,104.44,104.47,120900000.0
2008-05-14 10:10:00,104.48,104.51,104.43,104.485,91600000.0
2008-05-14 10:15:00,104.48,104.625,104.47,104.585,175900000.0
2008-05-14 10:20:00,104.585,104.685,104.55,104.645,153500000.0
2008-05-14 10:25:00,104.64,104.645,104.555,104.56,102400000.0
2008-05-14 10:30:00,104.56,104.615,104.53,104.58,127600000.0
2008-05-14 10:35:00,104.58,104.705,104.58,104.67,236800000.0
2008-05-14 10:40:00,104.67,104.765,104.67,104.705,189300000.0
2008-05-14 10:45:00,104.695,104.8,104.68,104.745,256100000.0
2008-05-14 10:50:00,104.74,104.945,104.73,104.86,168900000.0
2008-05-14 10:55:00,104.865,104.93,104.835,104.905,194600000.0
2008-05-14 11:00:00,104.9,104.97,104.89,104.89,196000000.0
2008-05-14 11:05:00,104.89,104.895,104.85,104.87,161300000.0
2008-05-14 11:10:00,104.87,104.965,104.81,104.935,213200000.0
2008-05-14 11:15:00,104.935,104.965,104.895,104.925,112000000.0
2008-05-14 11:20:00,104.925,104.985,104.92,104.94,177900000.0
2008-05-14 11:25:00,104.94,105.01,104.94,104.985,169500000.0
2008-05-14 11:30:00,104.99,105.06,104.965,104.965,190900000.0
2008-05-14 11:35:00,104.97,104.98,104.805,104.805,290900000.0
2008-05-14 11:40:00,104.805,104.865,104.755,104.85,303300000.0
2008-05-14 11:45:00,104.85,104.96,104.83,104.9,270200000.0
2008-05-14 11:50:00,104.9,104.945,104.88,104.935,193300000.0
2008-05-14 11:55:00,104.935,104.98,104.935,104.95,195600000.0
2008-05-14 12:00:00,104.95,104.965,104.915,104.955,214400000.0
2008-05-14 12:05:00,104.955,104.985,104.88,104.89,200900000.0
2008-05-14 12:10:00,104.885,104.96,104.825,104.83,170700000.0
2008-05-14 12:15:00,104.845,104.845,104.73,104.78,130300000.0
2008-05-14 12:20:00,104.78,104.79,104.725,104.73,151700000.0
2008-05-14 12:25:00,104.735,104.89,104.735,104.88,129500000.0
2008-05-14 12:30:00,104.87,104.92,104.845,104.91,127500000.0
2008-05-14 12:35:00,104.915,105.0,104.91,104.955,130200000.0
2008-05-14 12:40:00,104.955,104.965,104.9,104.95,134900000.0
2008-05-14 12:45:00,104.945,104.96,104.885,104.93,141600000.0
2008-05-14 12:50:00,104.93,105.0,104.905,104.985,117800000.0
2008-05-14 12:55:00,104.985,105.015,104.97,104.975,89800000.0
2008-05-14 13:00:00,104.975,104.975,104.92,104.93,100600000.0
2008-05-14 13:05:00,104.93,105.045,104.91,105.01,137900000.0
2008-05-14 13:10:00,105.01,105.05,104.985,105.0,82800000.0
2008-05-14 13:15:00,105.005,105.135,104.985,105.1,135900000.0
2008-05-14 13:20:00,105.105,105.145,105.065,105.095,148200000.0
2008-05-14 13:25:00,105.095,105.095,105.015,105.09,177300000.0
2008-05-14 13:30:00,105.09,105.255,105.075,105.11,252400000.0
2008-05-14 13:35:00,105.115,105.24,105.105,105.185,246400000.0
2008-05-14 13:40:00,105.175,105.285,105.145,105.285,216100000.0
2008-05-14 13:45:00,105.28,105.305,105.225,105.255,185200000.0
2008-05-14 13:50:00,105.255,105.3,105.235,105.26,229800000.0
2008-05-14 13:55:00,105.26,105.335,105.255,105.3,148900000.0
2008-05-14 14:00:00,105.305,105.44,105.24,105.275,213000000.0
2008-05-14 14:05:00,105.27,105.48,105.19,105.435,203300000.0
2008-05-14 14:10:00,105.45,105.53,105.35,105.42,209400000.0
2008-05-14 14:15:00,105.42,105.555,105.415,105.515,229100000.0
2008-05-14 14:20:00,105.515,105.52,105.315,105.34,319200000.0
2008-05-14 14:25:00,105.35,105.45,105.31,105.425,130300000.0
2008-05-14 14:30:00,105.205,105.57,105.19,105.365,265400000.0
2008-05-14 14:35:00,105.365,105.5,105.365,105.5,365300000.0
2008-05-14 14:40:00,105.51,105.565,105.405,105.465,275000000.0
2008-05-14 14:45:00,105.465,105.515,105.3,105.375,352400000.0
2008-05-14 14:50:00,105.38,105.38,105.23,105.25,237200000.0
2008-05-14 14:55:00,105.25,105.275,105.11,105.145,380200000.0
2008-05-14 15:00:00,105.15,105.15,104.905,104.94,293600000.0
2008-05-14 15:05:00,104.935,104.955,104.785,104.82,251300000.0
2008-05-14 15:10:00,104.83,104.925,104.8,104.925,180600000.0
2008-05-14 15:15:00,104.92,104.965,104.875,104.935,130000000.0
2008-05-14 15:20:00,104.945,104.995,104.935,104.94,104500000.0
2008-05-14 15:25:00,104.94,104.94,104.745,104.78,132200000.0
2008-05-14 15:30:00,104.775,104.85,104.725,104.805,164800000.0
2008-05-14 15:35:00,104.8,104.92,104.795,104.89,114600000.0
2008-05-14 15:40:00,104.9,104.97,104.87,104.94,164900000.0
2008-05-14 15:45:00,104.94,105.055,104.91,105.055,214800000.0
2008-05-14 15:50:00,105.055,105.115,105.0,105.07,185900000.0
2008-05-14 15:55:00,105.08,105.2,105.045,105.15,268700000.0
2008-05-14 16:00:00,105.145,105.19,105.12,105.12,264600000.0
2008-05-14 16:05:00,105.115,105.145,105.07,105.125,352200000.0
2008-05-14 16:10:00,105.115,105.135,105.07,105.105,190500000.0
2008-05-14 16:15:00,105.105,105.185,105.055,105.135,286200000.0
2008-05-14 16:20:00,105.13,105.14,105.085,105.135,174200000.0
2008-05-14 16:25:00,105.135,105.18,105.11,105.115,144500000.0
2008-05-14 16:30:00,105.12,105.23,105.07,105.21,255300000.0
2008-05-14 16:35:00,105.195,105.325,105.185,105.215,234900000.0
2008-05-14 16:40:00,105.215,105.29,105.125,105.145,259200000.0
2008-05-14 16:45:00,105.145,105.185,105.015,105.04,217400000.0
2008-05-14 16:50:00,105.05,105.05,104.91,104.965,203600000.0
2008-05-14 16:55:00,104.965,105.02,104.935,104.985,275900000.0
2008-05-14 17:00:00,105.01,105.12,104.915,104.915,191100000.0
2008-05-14 17:05:00,104.92,105.075,104.875,105.03,226200000.0
2008-05-14 17:10:00,105.025,105.025,104.935,104.985,222400000.0
2008-05-14 17:15:00,104.99,105.03,104.935,104.995,180400000.0
2008-05-14 17:20:00,104.985,105.035,104.975,105.005,117000000.0
2008-05-14 17:25:00,104.995,105.005,104.88,104.94,196700000.0
2008-05-14 17:30:00,104.94,104.96,104.915,104.945,122600000.0
2008-05-14 17:35:00,104.945,104.995,104.915,104.96,114300000.0
2008-05-14 17:40:00,104.955,105.05,104.935,104.945,137300000.0
2008-05-14 17:45:00,104.945,104.945,104.865,104.875,133900000.0
2008-05-14 17:50:00,104.87,104.915,104.865,104.875,202500000.0
2008-05-14 17:55:00,104.875,104.99,104.865,104.985,154500000.0
2008-05-14 18:00:00,104.99,105.015,104.89,104.915,118800000.0
2008-05-14 18:05:00,104.92,104.97,104.905,104.955,110200000.0
2008-05-14 18:10:00,104.955,105.01,104.945,104.955,132400000.0
2008-05-14 18:15:00,104.955,104.97,104.925,104.96,66600000.0
2008-05-14 18:20:00,104.96,104.975,104.895,104.895,130000000.0
2008-05-14 18:25:00,104.9,104.96,104.9,104.915,111300000.0
2008-05-14 18:30:00,104.92,104.99,104.905,104.925,80400000.0
2008-05-14 18:35:00,104.925,104.925,104.865,104.905,64700000.0
2008-05-14 18:40:00,104.905,104.93,104.89,104.895,92200000.0
2008-05-14 18:45:00,104.895,104.975,104.885,104.95,124600000.0
2008-05-14 18:50:00,104.955,105.025,104.93,105.015,84600000.0
2008-05-14 18:55:00,105.025,105.035,104.935,104.94,79600000.0
2008-05-14 19:00:00,104.94,104.98,104.905,104.98,101700000.0
2008-05-14 19:05:00,104.98,105.05,104.98,105.035,116300000.0
2008-05-14 19:10:00,105.035,105.09,105.035,105.085,85100000.0
2008-05-14 19:15:00,105.09,105.13,105.045,105.11,142800000.0
2008-05-14 19:20:00,105.11,105.13,105.065,105.07,65700000.0
2008-05-14 19:25:00,105.065,105.115,105.03,105.105,89200000.0
2008-05-14 19:30:00,105.105,105.185,105.08,105.185,115000000.0
2008-05-14 19:35:00,105.185,105.275,105.17,105.235,172300000.0
2008-05-14 19:40:00,105.235,105.275,105.21,105.235,116100000.0
2008-05-14 19:45:00,105.235,105.305,105.21,105.225,111600000.0
2008-05-14 19:50:00,105.225,105.275,105.225,105.275,115500000.0
2008-05-14 19:55:00,105.275,105.275,105.185,105.205,139100000.0
2008-05-14 20:00:00,105.21,105.24,105.18,105.22,67600000.0
2008-05-14 20:05:00,105.22,105.22,105.165,105.19,59400000.0
2008-05-14 20:10:00,105.19,105.225,105.18,105.21,58400000.0
2008-05-14 20:15:00,105.205,105.24,105.165,105.225,101900000.0
2008-05-14 20:20:00,105.235,105.245,105.16,105.215,96300000.0
2008-05-14 20:25:00,105.215,105.215,105.145,105.15,72300000.0
2008-05-14 20:30:00,105.155,105.195,105.155,105.195,116500000.0
2008-05-14 20:35:00,105.185,105.195,105.13,105.175,64100000.0
2008-05-14 20:40:00,105.175,105.19,105.1,105.14,93600000.0
2008-05-14 20:45:00,105.145,105.155,105.115,105.125,51800000.0
2008-05-14 20:50:00,105.13,105.135,105.01,105.015,106500000.0
2008-05-14 20:55:00,105.025,105.025,104.95,104.965,125700000.0
2008-05-14 21:00:00,104.965,104.99,104.935,104.965,70900000.0
2008-05-14 21:05:00,104.975,104.985,104.935,104.945,41200000.0
2008-05-14 21:10:00,104.94,105.0,104.94,104.995,71000000.0
2008-05-14 21:15:00,104.995,104.995,104.95,104.99,36200000.0
2008-05-14 21:20:00,104.995,105.015,104.915,104.92,47200000.0
2008-05-14 21:25:00,104.915,104.955,104.9,104.935,28100000.0
2008-05-14 21:30:00,104.93,104.955,104.84,104.86,46800000.0
2008-05-14 21:35:00,104.865,104.875,104.755,104.755,58900000.0
2008-05-14 21:40:00,104.755,104.8,104.68,104.69,75900000.0
2008-05-14 21:45:00,104.685,104.81,104.66,104.81,78400000.0
2008-05-14 21:50:00,104.815,104.815,104.635,104.675,64400000.0
2008-05-14 21:55:00,104.68,104.69,104.615,104.645,90700000.0
2008-05-14 22:00:00,104.645,104.685,104.615,104.665,43700000.0
2008-05-14 22:05:00,104.67,104.715,104.645,104.695,32300000.0
2008-05-14 22:10:00,104.695,104.695,104.64,104.655,37900000.0
2008-05-14 22:15:00,104.65,104.68,104.64,104.67,27000000.0
2008-05-14 22:20:00,104.675,104.685,104.65,104.68,15700000.0
2008-05-14 22:25:00,104.685,104.695,104.65,104.665,17500000.0
2008-05-14 22:30:00,104.675,104.69,104.655,104.67,22800000.0
2008-05-14 22:35:00,104.675,104.675,104.63,104.645,12600000.0
2008-05-14 22:40:00,104.655,104.66,104.625,104.645,13300000.0
2008-05-14 22:45:00,104.65,104.655,104.615,104.635,30300000.0
2008-05-14 22:50:00,104.64,104.68,104.595,104.605,38600000.0
2008-05-14 22:55:00,104.605,104.65,104.605,104.62,176000000.0
2008-05-14 23:00:00,104.62,104.63,104.58,104.58,50800000.0
2008-05-14 23:05:00,104.565,104.61,104.53,104.6,21400000.0
2008-05-14 23:10:00,104.565,104.65,104.535,104.61,17800000.0
2008-05-14 23:15:00,104.61,104.68,104.55,104.64,25300000.0
2008-05-14 23:20:00,104.625,104.675,104.625,104.67,58100000.0
2008-05-14 23:25:00,104.67,104.73,104.67,104.71,104000000.0
2008-05-14 23:30:00,104.71,104.74,104.69,104.74,46000000.0
2008-05-14 23:35:00,104.72,104.79,104.69,104.79,44200000.0
2008-05-14 23:40:00,104.79,104.83,104.77,104.8,88600000.0
2008-05-14 23:45:00,104.78,104.82,104.73,104.73,319300000.0
2008-05-14 23:50:00,104.75,104.76,104.65,104.72,460400000.0
2008-05-14 23:55:00,104.71,104.72,104.62,104.68,438000000.0
2008-05-15 00:00:00,104.68,104.69,104.6,104.62,830500000.0
2008-05-15 00:05:00,104.62,104.64,104.615,104.63,30400000.0
2008-05-15 00:10:00,104.625,104.675,104.62,104.67,129600000.0
2008-05-15 00:15:00,104.67,104.67,104.66,104.67,72600000.0
2008-05-15 00:20:00,104.67,104.7,104.67,104.7,36000000.0
2008-05-15 00:25:00,104.7,104.77,104.68,104.73,719800000.0
2008-05-15 00:30:00,104.73,104.73,104.67,104.67,872400000.0
2008-05-15 00:35:00,104.67,104.69,104.64,104.65,620900000.0
2008-05-15 00:40:00,104.65,104.655,104.64,104.655,131700000.0
2008-05-15 00:45:00,104.655,104.68,104.655,104.67,169400000.0
2008-05-15 00:50:00,104.675,104.675,104.59,104.61,187000000.0
2008-05-15 00:55:00,104.61,104.625,104.56,104.56,263000000.0
2008-05-15 01:00:00,104.58,104.62,104.56,104.61,942499997.0
2008-05-15 01:05:00,104.62,104.74,104.62,104.73,1388600000.0
2008-05-15 01:10:00,104.73,104.755,104.68,104.7,797900000.0
2008-05-15 01:15:00,104.7,104.79,104.68,104.69,1401800002.0
2008-05-15 01:20:00,104.69,104.73,104.675,104.72,465999993.0
2008-05-15 01:25:00,104.72,104.75,104.715,104.715,565200000.0
2008-05-15 01:30:00,104.71,104.72,104.71,104.72,172000000.0
2008-05-15 01:35:00,104.72,104.735,104.665,104.67,254399998.0
2008-05-15 01:40:00,104.67,104.69,104.63,104.66,268400001.0
2008-05-15 01:45:00,104.66,104.7,104.61,104.69,856300000.0
2008-05-15 01:50:00,104.7,104.75,104.69,104.7,395400000.0
2008-05-15 01:55:00,104.71,104.71,104.655,104.655,388100000.0
2008-05-15 02:00:00,104.66,104.75,104.65,104.74,719200000.0
2008-05-15 02:05:00,104.74,104.8,104.73,104.75,848099999.0
2008-05-15 02:10:00,104.75,104.75,104.685,104.69,1546699980.0
2008-05-15 02:15:00,104.7,104.72,104.66,104.69,494900001.0
2008-05-15 02:20:00,104.69,104.715,104.69,104.71,560500009.0
2008-05-15 02:25:00,104.71,104.72,104.66,104.695,668799998.0
2008-05-15 02:30:00,104.695,104.745,104.695,104.73,715699997.0
2008-05-15 02:35:00,104.73,104.75,104.7,104.75,587300001.0
2008-05-15 02:40:00,104.74,104.75,104.72,104.72,690499990.0
2008-05-15 02:45:00,104.72,104.73,104.69,104.705,370800001.0
2008-05-15 02:50:00,104.705,104.74,104.7,104.72,336100003.0
2008-05-15 02:55:00,104.72,104.78,104.7,104.72,1503100001.0
2008-05-15 03:00:00,104.72,104.725,104.69,104.7,1187199995.0
2008-05-15 03:05:00,104.69,104.71,104.62,104.63,2376299993.0
2008-05-15 03:10:00,104.63,104.64,104.58,104.61,1839799993.0
2008-05-15 03:15:00,104.6,104.62,104.58,104.6,1605099979.0
2008-05-15 03:20:00,104.6,104.61,104.55,104.585,3080799980.0
2008-05-15 03:25:00,104.585,104.635,104.57,104.585,756600000.0
2008-05-15 03:30:00,104.585,104.605,104.53,104.535,982099997.0
2008-05-15 03:35:00,104.535,104.535,104.49,104.51,188500000.0
2008-05-15 03:40:00,104.515,104.54,104.5,104.5,537399996.0
2008-05-15 03:45:00,104.5,104.51,104.47,104.51,499100001.0
2008-05-15 03:50:00,104.51,104.525,104.47,104.52,622700000.0
2008-05-15 03:55:00,104.52,104.55,104.51,104.52,336400000.0
2008-05-15 04:00:00,104.53,104.57,104.52,104.525,1026899992.0
2008-05-15 04:05:00,104.525,104.54,104.505,104.53,362000000.0
2008-05-15 04:10:00,104.53,104.56,104.505,104.51,883099995.0
2008-05-15 04:15:00,104.51,104.52,104.405,104.405,540099997.0
2008-05-15 04:20:00,104.415,104.44,104.395,104.41,745399998.0
2008-05-15 04:25:00,104.41,104.44,104.375,104.43,375599998.0
2008-05-15 04:30:00,104.43,104.47,104.37,104.425,1317199994.0
2008-05-15 04:35:00,104.425,104.56,104.41,104.48,1559399994.0
2008-05-15 04:40:00,104.48,104.51,104.47,104.505,1160399991.0
2008-05-15 04:45:00,104.51,104.53,104.475,104.51,1099199993.0
2008-05-15 04:50:00,104.51,104.53,104.495,104.5,513999997.0
2008-05-15 04:55:00,104.5,104.54,104.49,104.515,345399998.0
2008-05-15 05:00:00,104.515,104.55,104.48,104.495,197800000.0
2008-05-15 05:05:00,104.495,104.54,104.495,104.525,268399999.0
2008-05-15 05:10:00,104.525,104.565,104.515,104.55,200399999.0
2008-05-15 05:15:00,104.55,104.555,104.53,104.545,410099997.0
2008-05-15 05:20:00,104.54,104.54,104.45,104.51,1888999992.0
2008-05-15 05:25:00,104.51,104.51,104.475,104.5,1131899998.0
2008-05-15 05:30:00,104.5,104.51,104.48,104.505,86700000.0
2008-05-15 05:35:00,104.49,104.49,104.45,104.49,1047599994.0
2008-05-15 05:40:00,104.485,104.5,104.415,104.42,1568899992.0
2008-05-15 05:45:00,104.42,104.445,104.41,104.415,1273399993.0
2008-05-15 05:50:00,104.415,104.48,104.38,104.47,310800000.0
2008-05-15 05:55:00,104.48,104.56,104.48,104.56,168800000.0
2008-05-15 06:00:00,104.55,104.56,104.52,104.52,26700000.0
2008-05-15 06:05:00,104.52,104.52,104.48,104.5,35500000.0
2008-05-15 06:10:00,104.5,104.51,104.44,104.44,238500000.0
2008-05-15 06:15:00,104.44,104.45,104.44,104.45,203000000.0
2008-05-15 06:20:00,104.45,104.5,104.45,104.47,228800000.0
2008-05-15 06:25:00,104.47,104.48,104.45,104.47,405700000.0
2008-05-15 06:30:00,104.47,104.51,104.47,104.5,249599999.0
2008-05-15 06:35:00,104.5,104.51,104.5,104.51,350199999.0
2008-05-15 06:40:00,104.51,104.56,104.48,104.55,194999998.0
2008-05-15 06:45:00,104.55,104.575,104.52,104.545,484699995.0
2008-05-15 06:50:00,104.55,104.565,104.535,104.54,284100002.0
2008-05-15 06:55:00,104.54,104.57,104.53,104.56,230100000.0
2008-05-15 07:00:00,104.56,104.56,104.53,104.54,282900000.0
2008-05-15 07:05:00,104.54,104.57,104.53,104.56,99400000.0
2008-05-15 07:10:00,104.56,104.58,104.54,104.54,154000000.0
2008-05-15 07:15:00,104.54,104.55,104.52,104.53,108600000.0
2008-05-15 07:20:00,104.53,104.57,104.51,104.52,149500000.0
2008-05-15 07:25:00,104.52,104.54,104.51,104.54,103200000.0
2008-05-15 07:30:00,104.54,104.54,104.52,104.53,34100000.0
2008-05-15 07:35:00,104.53,104.54,104.475,104.51,45800000.0
2008-05-15 07:40:00,104.51,104.51,104.49,104.5,26400000.0
2008-05-15 07:45:00,104.5,104.55,104.5,104.54,64200000.0
2008-05-15 07:50:00,104.545,104.615,104.54,104.6,158600000.0
2008-05-15 07:55:00,104.6,104.62,104.54,104.54,92100000.0
2008-05-15 08:00:00,104.55,104.555,104.47,104.525,280500000.0
2008-05-15 08:05:00,104.525,104.59,104.52,104.53,446600000.0
2008-05-15 08:10:00,104.53,104.605,104.49,104.565,271700000.0
2008-05-15 08:15:00,104.565,104.655,104.525,104.6,181200000.0
2008-05-15 08:20:00,104.595,104.7,104.555,104.67,213300000.0
2008-05-15 08:25:00,104.67,104.72,104.48,104.495,344700000.0
2008-05-15 08:30:00,104.495,104.52,104.365,104.49,530400000.0
2008-05-15 08:35:00,104.49,104.53,104.44,104.49,398500000.0
2008-05-15 08:40:00,104.49,104.66,104.49,104.65,253800000.0
2008-05-15 08:45:00,104.65,104.665,104.61,104.64,271800000.0
2008-05-15 08:50:00,104.64,104.65,104.565,104.64,165700000.0
2008-05-15 08:55:00,104.64,104.65,104.58,104.64,208400000.0
2008-05-15 09:00:00,104.65,104.65,104.58,104.59,245000000.0
2008-05-15 09:05:00,104.59,104.6,104.54,104.55,144600000.0
2008-05-15 09:10:00,104.56,104.59,104.52,104.52,192700000.0
2008-05-15 09:15:00,104.52,104.555,104.49,104.52,332300000.0
2008-05-15 09:20:00,104.52,104.52,104.41,104.46,347600000.0
2008-05-15 09:25:00,104.46,104.52,104.43,104.52,301900000.0
2008-05-15 09:30:00,104.52,104.54,104.48,104.49,343300000.0
2008-05-15 09:35:00,104.49,104.62,104.49,104.57,330100000.0
2008-05-15 09:40:00,104.565,104.57,104.535,104.545,128800000.0
2008-05-15 09:45:00,104.54,104.59,104.51,104.585,187800000.0
2008-05-15 09:50:00,104.58,104.585,104.455,104.49,75900000.0
2008-05-15 09:55:00,104.495,104.625,104.49,104.58,178900000.0
2008-05-15 10:00:00,104.58,104.6,104.54,104.57,115000000.0
2008-05-15 10:05:00,104.565,104.62,104.545,104.585,149200000.0
2008-05-15 10:10:00,104.59,104.6,104.48,104.535,134500000.0
2008-05-15 10:15:00,104.545,104.56,104.48,104.535,109000000.0
2008-05-15 10:20:00,104.535,104.59,104.525,104.585,99000000.0
2008-05-15 10:25:00,104.585,104.62,104.48,104.52,133500000.0
2008-05-15 10:30:00,104.52,104.535,104.46,104.505,113700000.0
2008-05-15 10:35:00,104.51,104.53,104.46,104.47,118900000.0
2008-05-15 10:40:00,104.47,104.47,104.4,104.41,102400000.0
2008-05-15 10:45:00,104.415,104.465,104.38,104.44,107100000.0
2008-05-15 10:50:00,104.44,104.46,104.415,104.45,78800000.0
2008-05-15 10:55:00,104.45,104.605,104.45,104.48,166500000.0
2008-05-15 11:00:00,104.485,104.56,104.465,104.505,206100000.0
2008-05-15 11:05:00,104.5,104.66,104.495,104.65,159900000.0
2008-05-15 11:10:00,104.65,104.66,104.555,104.58,234700000.0
2008-05-15 11:15:00,104.58,104.76,104.565,104.7,149900000.0
2008-05-15 11:20:00,104.7,104.87,104.695,104.705,333100000.0
2008-05-15 11:25:00,104.705,104.82,104.665,104.75,304000000.0
2008-05-15 11:30:00,104.75,104.86,104.74,104.845,216900000.0
2008-05-15 11:35:00,104.835,104.835,104.68,104.79,184300000.0
2008-05-15 11:40:00,104.79,104.86,104.78,104.83,112000000.0
2008-05-15 11:45:00,104.83,104.86,104.755,104.81,154900000.0
2008-05-15 11:50:00,104.81,104.87,104.77,104.8,89200000.0
2008-05-15 11:55:00,104.795,104.85,104.795,104.83,87500000.0
2008-05-15 12:00:00,104.83,104.87,104.805,104.83,125900000.0
2008-05-15 12:05:00,104.83,104.85,104.765,104.765,91000000.0
2008-05-15 12:10:00,104.77,104.79,104.73,104.765,122500000.0
2008-05-15 12:15:00,104.765,104.8,104.675,104.705,155500000.0
2008-05-15 12:20:00,104.705,104.75,104.68,104.73,183400000.0
2008-05-15 12:25:00,104.74,104.795,104.72,104.775,142600000.0
2008-05-15 12:30:00,104.775,104.81,104.715,104.73,107900000.0
2008-05-15 12:35:00,104.73,104.775,104.7,104.735,172900000.0
2008-05-15 12:40:00,104.735,104.79,104.72,104.735,94600000.0
2008-05-15 12:45:00,104.74,104.8,104.735,104.775,48600000.0
2008-05-15 12:50:00,104.77,104.86,104.745,104.805,131800000.0
2008-05-15 12:55:00,104.805,104.81,104.71,104.71,201000000.0
2008-05-15 13:00:00,104.72,104.755,104.67,104.745,105800000.0
2008-05-15 13:05:00,104.745,104.745,104.66,104.67,39600000.0
2008-05-15 13:10:00,104.685,104.795,104.685,104.745,83700000.0
2008-05-15 13:15:00,104.745,104.84,104.725,104.84,113600000.0
2008-05-15 13:20:00,104.835,104.885,104.8,104.87,56900000.0
2008-05-15 13:25:00,104.87,104.9,104.845,104.88,74800000.0
2008-05-15 13:30:00,104.885,104.965,104.805,104.815,118500000.0
2008-05-15 13:35:00,104.82,104.85,104.785,104.83,197900000.0
2008-05-15 13:40:00,104.83,104.84,104.785,104.815,103800000.0
2008-05-15 13:45:00,104.81,104.815,104.735,104.745,131800000.0
2008-05-15 13:50:00,104.75,104.78,104.725,104.735,63600000.0
2008-05-15 13:55:00,104.74,104.86,104.735,104.86,101600000.0
2008-05-15 14:00:00,104.855,104.895,104.84,104.865,107800000.0
2008-05-15 14:05:00,104.865,104.895,104.79,104.805,213500000.0
2008-05-15 14:10:00,104.81,104.935,104.81,104.925,195000000.0
2008-05-15 14:15:00,104.925,104.98,104.88,104.915,200200000.0
2008-05-15 14:20:00,104.92,104.925,104.85,104.89,222600000.0
2008-05-15 14:25:00,104.885,104.975,104.88,104.89,217900000.0
2008-05-15 14:30:00,104.89,104.89,104.64,104.72,353800000.0
2008-05-15 14:35:00,104.715,104.77,104.64,104.645,210600000.0
2008-05-15 14:40:00,104.645,104.665,104.59,104.605,346400000.0
2008-05-15 14:45:00,104.605,104.61,104.51,104.575,392200000.0
2008-05-15 14:50:00,104.575,104.635,104.555,104.63,166100000.0
2008-05-15 14:55:00,104.63,104.765,104.595,104.745,183900000.0
2008-05-15 15:00:00,104.75,104.8,104.645,104.725,258500000.0
2008-05-15 15:05:00,104.725,104.835,104.705,104.755,279500000.0
2008-05-15 15:10:00,104.755,104.88,104.715,104.725,240700000.0
2008-05-15 15:15:00,104.725,104.725,104.535,104.655,553800000.0
2008-05-15 15:20:00,104.655,104.685,104.57,104.635,282000000.0
2008-05-15 15:25:00,104.635,104.68,104.595,104.605,202600000.0
2008-05-15 15:30:00,104.605,104.615,104.425,104.43,304800000.0
2008-05-15 15:35:00,104.44,104.645,104.41,104.555,353500000.0
2008-05-15 15:40:00,104.56,104.61,104.53,104.575,364300000.0
2008-05-15 15:45:00,104.57,104.59,104.465,104.56,340700000.0
2008-05-15 15:50:00,104.56,104.6,104.52,104.55,234200000.0
2008-05-15 15:55:00,104.545,104.58,104.495,104.555,325900000.0
2008-05-15 16:00:00,104.55,104.68,104.52,104.645,526200000.0
2008-05-15 16:05:00,104.645,104.71,104.6,104.66,210900000.0
2008-05-15 16:10:00,104.66,104.675,104.5,104.525,333000000.0
2008-05-15 16:15:00,104.525,104.665,104.515,104.63,350500000.0
2008-05-15 16:20:00,104.635,104.695,104.595,104.625,316100000.0
2008-05-15 16:25:00,104.63,104.73,104.59,104.725,223300000.0
2008-05-15 16:30:00,104.73,104.79,104.705,104.72,198000000.0
2008-05-15 16:35:00,104.725,104.735,104.68,104.715,184800000.0
2008-05-15 16:40:00,104.71,104.77,104.695,104.725,179700000.0
2008-05-15 16:45:00,104.72,104.76,104.685,104.745,259600000.0
2008-05-15 16:50:00,104.74,104.755,104.68,104.725,155200000.0
2008-05-15 16:55:00,104.725,104.73,104.635,104.71,255400000.0
2008-05-15 17:00:00,104.71,104.76,104.68,104.735,216700000.0
2008-05-15 17:05:00,104.735,104.755,104.68,104.695,222700000.0
2008-05-15 17:10:00,104.695,104.725,104.655,104.705,228500000.0
2008-05-15 17:15:00,104.7,104.725,104.645,104.66,247200000.0
2008-05-15 17:20:00,104.655,104.705,104.615,104.695,249800000.0
2008-05-15 17:25:00,104.695,104.695,104.59,104.615,302400000.0
2008-05-15 17:30:00,104.615,104.66,104.555,104.58,232500000.0
2008-05-15 17:35:00,104.58,104.635,104.555,104.575,248500000.0
2008-05-15 17:40:00,104.575,104.64,104.535,104.545,249800000.0
2008-05-15 17:45:00,104.545,104.585,104.495,104.5,262600000.0
2008-05-15 17:50:00,104.5,104.59,104.445,104.555,331800000.0
2008-05-15 17:55:00,104.55,104.63,104.55,104.63,213800000.0
2008-05-15 18:00:00,104.635,104.72,104.63,104.69,191600000.0
2008-05-15 18:05:00,104.685,104.69,104.595,104.61,134300000.0
2008-05-15 18:10:00,104.605,104.685,104.565,104.655,174700000.0
2008-05-15 18:15:00,104.65,104.67,104.57,104.575,162300000.0
2008-05-15 18:20:00,104.565,104.66,104.56,104.62,257800000.0
2008-05-15 18:25:00,104.62,104.7,104.61,104.7,201100000.0
2008-05-15 18:30:00,104.7,104.725,104.59,104.63,228500000.0
2008-05-15 18:35:00,104.63,104.7,104.53,104.65,290300000.0
2008-05-15 18:40:00,104.635,104.68,104.5,104.565,267200000.0
2008-05-15 18:45:00,104.565,104.66,104.545,104.56,172500000.0
2008-05-15 18:50:00,104.56,104.65,104.55,104.645,134300000.0
2008-05-15 18:55:00,104.645,104.69,104.585,104.68,120700000.0
2008-05-15 19:00:00,104.68,104.7,104.6,104.63,213900000.0
2008-05-15 19:05:00,104.63,104.69,104.58,104.58,345000000.0
2008-05-15 19:10:00,104.58,104.695,104.58,104.66,169900000.0
2008-05-15 19:15:00,104.655,104.7,104.57,104.61,179100000.0
2008-05-15 19:20:00,104.61,104.625,104.56,104.62,184400000.0
2008-05-15 19:25:00,104.62,104.695,104.605,104.67,188100000.0
2008-05-15 19:30:00,104.67,104.74,104.66,104.72,116900000.0
2008-05-15 19:35:00,104.72,104.725,104.64,104.65,132600000.0
2008-05-15 19:40:00,104.65,104.695,104.63,104.68,110200000.0
2008-05-15 19:45:00,104.69,104.73,104.69,104.71,70600000.0
2008-05-15 19:50:00,104.705,104.725,104.625,104.635,136000000.0
2008-05-15 19:55:00,104.64,104.795,104.62,104.79,182700000.0
2008-05-15 20:00:00,104.79,104.795,104.68,104.75,97900000.0
2008-05-15 20:05:00,104.75,104.78,104.73,104.74,149100000.0
2008-05-15 20:10:00,104.74,104.765,104.73,104.76,158700000.0
2008-05-15 20:15:00,104.76,104.775,104.72,104.75,150900000.0
2008-05-15 20:20:00,104.75,104.77,104.71,104.74,103100000.0
2008-05-15 20:25:00,104.74,104.74,104.675,104.705,151700000.0
2008-05-15 20:30:00,104.7,104.735,104.65,104.7,100500000.0
2008-05-15 20:35:00,104.7,104.74,104.67,104.74,147000000.0
2008-05-15 20:40:00,104.74,104.775,104.68,104.69,72400000.0
2008-05-15 20:45:00,104.69,104.725,104.68,104.695,94500000.0
2008-05-15 20:50:00,104.7,104.83,104.69,104.815,110600000.0
2008-05-15 20:55:00,104.815,104.815,104.545,104.63,240700000.0
2008-05-15 21:00:00,104.62,104.665,104.57,104.595,188900000.0
2008-05-15 21:05:00,104.6,104.605,104.485,104.55,170700000.0
2008-05-15 21:10:00,104.555,104.64,104.54,104.63,89200000.0
2008-05-15 21:15:00,104.63,104.73,104.6,104.67,119700000.0
2008-05-15 21:20:00,104.665,104.695,104.6,104.605,127500000.0
2008-05-15 21:25:00,104.6,104.61,104.57,104.6,155200000.0
2008-05-15 21:30:00,104.59,104.595,104.5,104.525,71400000.0
2008-05-15 21:35:00,104.52,104.565,104.51,104.56,163400000.0
2008-05-15 21:40:00,104.565,104.63,104.565,104.595,146400000.0
2008-05-15 21:45:00,104.6,104.615,104.56,104.565,77200000.0
2008-05-15 21:50:00,104.56,104.595,104.555,104.58,90700000.0
2008-05-15 21:55:00,104.575,104.61,104.555,104.57,129000000.0
2008-05-15 22:00:00,104.565,104.63,104.56,104.62,92200000.0
2008-05-15 22:05:00,104.615,104.64,104.595,104.62,87500000.0
2008-05-15 22:10:00,104.62,104.695,104.62,104.69,49000000.0
2008-05-15 22:15:00,104.69,104.74,104.685,104.725,77900000.0
2008-05-15 22:20:00,104.725,104.75,104.71,104.735,55600000.0
2008-05-15 22:25:00,104.725,104.74,104.71,104.73,32600000.0
2008-05-15 22:30:00,104.73,104.78,104.73,104.76,111500000.0
2008-05-15 22:35:00,104.76,104.76,104.705,104.74,68000000.0
2008-05-15 22:40:00,104.74,104.78,104.72,104.76,57600000.0
2008-05-15 22:45:00,104.755,104.78,104.745,104.76,56700000.0
2008-05-15 22:50:00,104.765,104.79,104.745,104.75,116200000.0
2008-05-15 22:55:00,104.75,104.78,104.745,104.745,58800000.0
2008-05-15 23:00:00,104.745,104.75,104.71,104.71,48000000.0
2008-05-15 23:05:00,104.705,104.705,104.59,104.65,92900000.0
2008-05-15 23:10:00,104.65,104.67,104.63,104.66,15600000.0
2008-05-15 23:15:00,104.66,104.68,104.66,104.68,62800000.0
2008-05-15 23:20:00,104.68,104.73,104.67,104.7,92000000.0
2008-05-15 23:25:00,104.71,104.72,104.66,104.68,469100000.0
2008-05-15 23:30:00,104.68,104.69,104.67,104.68,181300000.0
2008-05-15 23:35:00,104.68,104.68,104.665,104.675,73500000.0
2008-05-15 23:40:00,104.68,104.72,104.675,104.71,24400000.0
2008-05-15 23:45:00,104.7,104.7,104.685,104.685,37600000.0
2008-05-15 23:50:00,104.685,104.69,104.64,104.645,16600000.0
2008-05-15 23:55:00,104.64,104.64,104.61,104.61,24200000.0
2008-05-16 00:00:00,104.61,104.7,104.61,104.68,179700000.0
2008-05-16 00:05:00,104.66,104.67,104.64,104.66,25400000.0
2008-05-16 00:10:00,104.66,104.695,104.66,104.695,100300000.0
2008-05-16 00:15:00,104.7,104.7,104.69,104.695,5800000.0
2008-05-16 00:20:00,104.7,104.76,104.7,104.76,55000000.0
2008-05-16 00:25:00,104.76,104.795,104.74,104.79,207400000.0
2008-05-16 00:30:00,104.795,104.8,104.75,104.77,84800000.0
2008-05-16 00:35:00,104.77,104.77,104.71,104.72,29200000.0
2008-05-16 00:40:00,104.71,104.71,104.645,104.69,49300000.0
2008-05-16 00:45:00,104.695,104.825,104.695,104.81,189200001.0
2008-05-16 00:50:00,104.81,104.9,104.755,104.77,700100000.0
2008-05-16 00:55:00,104.77,104.8,104.715,104.78,219600000.0
2008-05-16 01:00:00,104.78,104.83,104.775,104.8,144099999.0
2008-05-16 01:05:00,104.8,104.815,104.735,104.74,112200000.0
2008-05-16 01:10:00,104.745,104.795,104.72,104.78,45500000.0
2008-05-16 01:15:00,104.775,104.83,104.765,104.81,132800000.0
2008-05-16 01:20:00,104.8,104.805,104.78,104.79,14400000.0
2008-05-16 01:25:00,104.79,104.79,104.74,104.75,133900000.0
2008-05-16 01:30:00,104.75,104.81,104.75,104.79,53800000.0
2008-05-16 01:35:00,104.79,104.815,104.77,104.795,81000000.0
2008-05-16 01:40:00,104.8,104.81,104.75,104.78,19700000.0
2008-05-16 01:45:00,104.79,104.82,104.745,104.77,227000000.0
2008-05-16 01:50:00,104.77,104.84,104.69,104.695,438999999.0
2008-05-16 01:55:00,104.685,104.7,104.62,104.655,209700000.0
2008-05-16 02:00:00,104.645,104.69,104.625,104.685,212200001.0
2008-05-16 02:05:00,104.685,104.7,104.63,104.68,138800000.0
2008-05-16 02:10:00,104.68,104.68,104.62,104.62,207700000.0
2008-05-16 02:15:00,104.62,104.63,104.56,104.59,111300000.0
2008-05-16 02:20:00,104.6,104.6,104.55,104.59,859399999.0
2008-05-16 02:25:00,104.59,104.59,104.545,104.57,884199999.0
2008-05-16 02:30:00,104.57,104.58,104.44,104.455,583099997.0
2008-05-16 02:35:00,104.455,104.51,104.455,104.485,292099998.0
2008-05-16 02:40:00,104.485,104.51,104.475,104.51,332399999.0
2008-05-16 02:45:00,104.51,104.57,104.51,104.565,852600000.0
2008-05-16 02:50:00,104.57,104.66,104.56,104.645,421100000.0
2008-05-16 02:55:00,104.635,104.69,104.625,104.66,119100000.0
2008-05-16 03:00:00,104.66,104.67,104.61,104.61,383399995.0
2008-05-16 03:05:00,104.61,104.62,104.53,104.54,363799996.0
2008-05-16 03:10:00,104.54,104.56,104.49,104.53,76800000.0
2008-05-16 03:15:00,104.53,104.55,104.51,104.52,54700000.0
2008-05-16 03:20:00,104.52,104.54,104.495,104.525,100900000.0
2008-05-16 03:25:00,104.53,104.57,104.515,104.57,679199993.0
2008-05-16 03:30:00,104.57,104.57,104.53,104.57,722699999.0
2008-05-16 03:35:00,104.56,104.58,104.525,104.525,233499999.0
2008-05-16 03:40:00,104.525,104.55,104.525,104.55,59700000.0
2008-05-16 03:45:00,104.55,104.56,104.52,104.54,354299999.0
2008-05-16 03:50:00,104.54,104.57,104.54,104.565,112400000.0
2008-05-16 03:55:00,104.57,104.6,104.55,104.58,336499999.0
2008-05-16 04:00:00,104.58,104.605,104.57,104.58,621600001.0
2008-05-16 04:05:00,104.58,104.635,104.58,104.59,333800000.0
2008-05-16 04:10:00,104.59,104.615,104.55,104.55,347700000.0
2008-05-16 04:15:00,104.55,104.55,104.51,104.53,350999999.0
2008-05-16 04:20:00,104.53,104.54,104.525,104.525,91900000.0
2008-05-16 04:25:00,104.525,104.54,104.525,104.54,71900000.0
2008-05-16 04:30:00,104.54,104.58,104.53,104.53,319300000.0
2008-05-16 04:35:00,104.53,104.55,104.51,104.51,951599998.0
2008-05-16 04:40:00,104.515,104.555,104.515,104.555,348999993.0
2008-05-16 04:45:00,104.56,104.65,104.56,104.62,173600000.0
2008-05-16 04:50:00,104.61,104.62,104.55,104.57,116900000.0
2008-05-16 04:55:00,104.58,104.58,104.55,104.56,25200000.0
2008-05-16 05:00:00,104.56,104.57,104.55,104.56,48900000.0
2008-05-16 05:05:00,104.56,104.58,104.56,104.58,16000000.0
2008-05-16 05:10:00,104.56,104.58,104.56,104.58,18000000.0
2008-05-16 05:15:00,104.58,104.6,104.53,104.57,88300000.0
2008-05-16 05:20:00,104.58,104.59,104.53,104.59,79200000.0
2008-05-16 05:25:00,104.58,104.58,104.53,104.57,80700000.0
2008-05-16 05:30:00,104.57,104.59,104.53,104.55,28800000.0
2008-05-16 05:35:00,104.55,104.58,104.52,104.53,66500000.0
2008-05-16 05:40:00,104.53,104.59,104.53,104.59,41700000.0
2008-05-16 05:45:00,104.59,104.59,104.53,104.56,92499999.0
2008-05-16 05:50:00,104.56,104.56,104.53,104.54,64200000.0
2008-05-16 05:55:00,104.53,104.54,104.51,104.525,353300000.0
2008-05-16 06:00:00,104.525,104.54,104.515,104.52,1009299997.0
2008-05-16 06:05:00,104.52,104.56,104.52,104.55,118800000.0
2008-05-16 06:10:00,104.55,104.57,104.54,104.56,22400000.0
2008-05-16 06:15:00,104.55,104.57,104.53,104.53,25600000.0
2008-05-16 06:20:00,104.53,104.55,104.51,104.54,331900000.0
2008-05-16 06:25:00,104.53,104.53,104.51,104.52,60200000.0
2008-05-16 06:30:00,104.52,104.56,104.52,104.54,109500000.0
2008-05-16 06:35:00,104.54,104.56,104.51,104.52,140900000.0
2008-05-16 06:40:00,104.52,104.55,104.5,104.53,156400000.0
2008-05-16 06:45:00,104.54,104.54,104.53,104.54,33600000.0
2008-05-16 06:50:00,104.54,104.54,104.5,104.5,232900000.0
2008-05-16 06:55:00,104.5,104.52,104.5,104.5,182900000.0
2008-05-16 07:00:00,104.5,104.5,104.5,104.5,91400000.0
2008-05-16 07:05:00,104.5,104.51,104.5,104.51,58400000.0
2008-05-16 07:10:00,104.51,104.54,104.51,104.53,84500000.0
2008-05-16 07:15:00,104.53,104.57,104.53,104.54,107199999.0
2008-05-16 07:20:00,104.545,104.56,104.53,104.55,38500000.0
2008-05-16 07:25:00,104.55,104.56,104.53,104.53,34400000.0
2008-05-16 07:30:00,104.53,104.565,104.52,104.52,48000000.0
2008-05-16 07:35:00,104.52,104.56,104.5,104.52,123800000.0
2008-05-16 07:40:00,104.52,104.52,104.48,104.51,187700000.0
2008-05-16 07:45:00,104.49,104.53,104.46,104.48,139400000.0
2008-05-16 07:50:00,104.47,104.51,104.47,104.5,110000000.0
2008-05-16 07:55:00,104.51,104.51,104.42,104.43,90200000.0
2008-05-16 08:00:00,104.445,104.5,104.43,104.49,62400000.0
2008-05-16 08:05:00,104.49,104.5,104.455,104.48,35400000.0
2008-05-16 08:10:00,104.48,104.535,104.47,104.5,40500000.0
2008-05-16 08:15:00,104.49,104.56,104.49,104.53,95300000.0
2008-05-16 08:20:00,104.54,104.54,104.5,104.51,45800000.0
2008-05-16 08:25:00,104.51,104.51,104.44,104.49,67700000.0
2008-05-16 08:30:00,104.49,104.51,104.455,104.47,51000000.0
2008-05-16 08:35:00,104.46,104.515,104.405,104.48,192000000.0
2008-05-16 08:40:00,104.48,104.48,104.365,104.41,117200000.0
2008-05-16 08:45:00,104.41,104.49,104.4,104.42,73700000.0
2008-05-16 08:50:00,104.42,104.43,104.37,104.38,70600000.0
2008-05-16 08:55:00,104.38,104.38,104.16,104.17,235700000.0
2008-05-16 09:00:00,104.17,104.205,104.145,104.145,260100000.0
2008-05-16 09:05:00,104.15,104.26,104.145,104.24,173700000.0
2008-05-16 09:10:00,104.24,104.275,104.215,104.255,138400000.0
2008-05-16 09:15:00,104.255,104.265,104.11,104.14,129700000.0
2008-05-16 09:20:00,104.135,104.19,104.015,104.025,334800000.0
2008-05-16 09:25:00,104.015,104.11,104.015,104.1,144400000.0
2008-05-16 09:30:00,104.1,104.17,104.055,104.15,249800000.0
2008-05-16 09:35:00,104.15,104.255,104.15,104.225,264000000.0
2008-05-16 09:40:00,104.235,104.245,104.145,104.165,104300000.0
2008-05-16 09:45:00,104.165,104.19,104.08,104.125,236900000.0
2008-05-16 09:50:00,104.125,104.145,104.035,104.075,232800000.0
2008-05-16 09:55:00,104.075,104.13,104.075,104.13,182000000.0
2008-05-16 10:00:00,104.125,104.135,104.075,104.13,165400000.0
2008-05-16 10:05:00,104.13,104.235,104.105,104.205,203800000.0
2008-05-16 10:10:00,104.205,104.245,104.185,104.225,130000000.0
2008-05-16 10:15:00,104.23,104.235,104.175,104.175,187100000.0
2008-05-16 10:20:00,104.175,104.395,104.14,104.395,385100000.0
2008-05-16 10:25:00,104.395,104.4,104.305,104.375,282800000.0
2008-05-16 10:30:00,104.375,104.455,104.35,104.445,263700000.0
2008-05-16 10:35:00,104.445,104.495,104.445,104.485,193600000.0
2008-05-16 10:40:00,104.48,104.565,104.48,104.505,325300000.0
2008-05-16 10:45:00,104.505,104.505,104.395,104.405,194000000.0
2008-05-16 10:50:00,104.395,104.545,104.375,104.515,418100000.0
2008-05-16 10:55:00,104.515,104.605,104.505,104.54,303400000.0
2008-05-16 11:00:00,104.54,104.58,104.525,104.545,398000000.0
2008-05-16 11:05:00,104.55,104.615,104.53,104.575,248400000.0
2008-05-16 11:10:00,104.575,104.77,104.57,104.74,235100000.0
2008-05-16 11:15:00,104.74,104.795,104.725,104.785,285100000.0
2008-05-16 11:20:00,104.79,104.815,104.69,104.715,291700000.0
2008-05-16 11:25:00,104.715,104.785,104.68,104.785,225500000.0
2008-05-16 11:30:00,104.78,104.9,104.765,104.9,328000000.0
2008-05-16 11:35:00,104.895,104.905,104.8,104.81,229900000.0
2008-05-16 11:40:00,104.805,104.84,104.765,104.795,231500000.0
2008-05-16 11:45:00,104.795,104.795,104.64,104.65,193800000.0
2008-05-16 11:50:00,104.645,104.835,104.63,104.805,193500000.0
2008-05-16 11:55:00,104.81,104.865,104.76,104.785,175400000.0
2008-05-16 12:00:00,104.79,104.81,104.49,104.52,430000000.0
2008-05-16 12:05:00,104.525,104.555,104.46,104.54,280300000.0
2008-05-16 12:10:00,104.545,104.565,104.485,104.535,157000000.0
2008-05-16 12:15:00,104.53,104.685,104.52,104.67,207600000.0
2008-05-16 12:20:00,104.665,104.7,104.635,104.68,199600000.0
2008-05-16 12:25:00,104.68,104.725,104.65,104.665,175200000.0
2008-05-16 12:30:00,104.665,104.73,104.64,104.695,290200000.0
2008-05-16 12:35:00,104.695,104.715,104.675,104.705,104200000.0
2008-05-16 12:40:00,104.705,104.705,104.655,104.68,89300000.0
2008-05-16 12:45:00,104.685,104.74,104.685,104.7,106400000.0
2008-05-16 12:50:00,104.69,104.75,104.68,104.71,102600000.0
2008-05-16 12:55:00,104.71,104.72,104.65,104.67,63400000.0
2008-05-16 13:00:00,104.67,104.69,104.62,104.645,71200000.0
2008-05-16 13:05:00,104.65,104.7,104.65,104.665,51300000.0
2008-05-16 13:10:00,104.67,104.85,104.665,104.83,81700000.0
2008-05-16 13:15:00,104.825,104.825,104.66,104.67,113800000.0
2008-05-16 13:20:00,104.67,104.68,104.63,104.66,78100000.0
2008-05-16 13:25:00,104.66,104.72,104.62,104.695,119400000.0
2008-05-16 13:30:00,104.695,104.76,104.65,104.725,246600000.0
2008-05-16 13:35:00,104.735,104.86,104.735,104.86,178100000.0
2008-05-16 13:40:00,104.87,104.96,104.84,104.96,274000000.0
2008-05-16 13:45:00,104.96,104.99,104.92,104.92,171700000.0
2008-05-16 13:50:00,104.92,105.02,104.91,105.02,204100000.0
2008-05-16 13:55:00,105.01,105.08,104.975,105.015,226700000.0
2008-05-16 14:00:00,105.015,105.03,104.9,104.96,163500000.0
2008-05-16 14:05:00,104.96,104.96,104.87,104.89,281300000.0
2008-05-16 14:10:00,104.89,104.94,104.82,104.915,250600000.0
2008-05-16 14:15:00,104.91,104.98,104.875,104.915,143100000.0
2008-05-16 14:20:00,104.915,105.09,104.885,105.05,342100000.0
2008-05-16 14:25:00,105.055,105.13,104.935,104.945,329600000.0
2008-05-16 14:30:00,104.955,105.24,104.955,105.13,457700000.0
2008-05-16 14:35:00,105.13,105.25,105.07,105.07,397500000.0
2008-05-16 14:40:00,105.07,105.12,105.0,105.04,236200000.0
2008-05-16 14:45:00,105.04,105.11,105.02,105.08,297900000.0
2008-05-16 14:50:00,105.08,105.24,105.075,105.2,292800000.0
2008-05-16 14:55:00,105.2,105.26,105.09,105.1,209800000.0
2008-05-16 15:00:00,105.1,105.16,105.06,105.14,383200000.0
2008-05-16 15:05:00,105.15,105.19,105.125,105.15,417500000.0
2008-05-16 15:10:00,105.15,105.275,105.105,105.25,248900000.0
2008-05-16 15:15:00,105.24,105.25,105.18,105.19,215300000.0
2008-05-16 15:20:00,105.19,105.29,105.16,105.22,273400000.0
2008-05-16 15:25:00,105.22,105.27,105.16,105.27,217900000.0
2008-05-16 15:30:00,105.27,105.28,105.01,105.06,356200000.0
2008-05-16 15:35:00,105.06,105.105,104.965,105.105,295700000.0
2008-05-16 15:40:00,105.1,105.115,105.04,105.07,274400000.0
2008-05-16 15:45:00,105.07,105.19,105.015,105.135,232300000.0
2008-05-16 15:50:00,105.14,105.285,105.095,105.205,429000000.0
2008-05-16 15:55:00,105.22,105.22,104.99,105.18,524400000.0
2008-05-16 16:00:00,105.18,105.18,104.92,105.02,518200000.0
2008-05-16 16:05:00,105.02,105.02,104.785,104.79,394200000.0
2008-05-16 16:10:00,104.785,104.955,104.69,104.92,480500000.0
2008-05-16 16:15:00,104.92,104.92,104.78,104.795,335000000.0
2008-05-16 16:20:00,104.8,104.83,104.57,104.63,403500000.0
2008-05-16 16:25:00,104.63,104.7,104.56,104.68,266000000.0
2008-05-16 16:30:00,104.68,104.69,104.415,104.48,284700000.0
2008-05-16 16:35:00,104.46,104.5,104.305,104.41,358400000.0
2008-05-16 16:40:00,104.41,104.49,104.355,104.405,295800000.0
2008-05-16 16:45:00,104.405,104.405,104.3,104.34,331400000.0
2008-05-16 16:50:00,104.33,104.395,104.265,104.3,236300000.0
2008-05-16 16:55:00,104.3,104.355,104.25,104.32,242300000.0
2008-05-16 17:00:00,104.33,104.355,104.25,104.305,274800000.0
2008-05-16 17:05:00,104.3,104.37,104.25,104.26,252200000.0
2008-05-16 17:10:00,104.255,104.26,104.08,104.11,342700000.0
2008-05-16 17:15:00,104.11,104.135,103.965,104.045,371600000.0
2008-05-16 17:20:00,104.05,104.14,103.93,104.065,236700000.0
2008-05-16 17:25:00,104.06,104.09,103.94,104.03,223900000.0
2008-05-16 17:30:00,104.03,104.075,103.965,104.05,160000000.0
2008-05-16 17:35:00,104.05,104.085,103.97,104.005,177000000.0
2008-05-16 17:40:00,104.01,104.185,104.0,104.165,230600000.0
2008-05-16 17:45:00,104.17,104.31,104.095,104.28,323100000.0
2008-05-16 17:50:00,104.285,104.285,104.19,104.225,180200000.0
2008-05-16 17:55:00,104.22,104.265,104.13,104.195,207500000.0
2008-05-16 18:00:00,104.2,104.23,104.045,104.095,184000000.0
2008-05-16 18:05:00,104.09,104.105,104.01,104.065,103700000.0
2008-05-16 18:10:00,104.07,104.115,104.06,104.1,116600000.0
2008-05-16 18:15:00,104.1,104.235,104.1,104.225,78900000.0
2008-05-16 18:20:00,104.22,104.235,104.135,104.195,93800000.0
2008-05-16 18:25:00,104.2,104.265,104.18,104.18,91000000.0
2008-05-16 18:30:00,104.175,104.18,104.04,104.05,114200000.0
2008-05-16 18:35:00,104.045,104.11,103.975,104.065,127800000.0
2008-05-16 18:40:00,104.06,104.135,104.04,104.13,166700000.0
2008-05-16 18:45:00,104.12,104.145,104.045,104.06,91400000.0
2008-05-16 18:50:00,104.07,104.13,103.97,104.03,78400000.0
2008-05-16 18:55:00,104.02,104.075,103.98,103.995,110400000.0
2008-05-16 19:00:00,103.99,104.055,103.985,104.025,65900000.0
2008-05-16 19:05:00,104.02,104.08,103.995,104.035,74400000.0
2008-05-16 19:10:00,104.045,104.05,103.96,103.97,62300000.0
2008-05-16 19:15:00,103.97,104.0,103.91,104.0,74400000.0
2008-05-16 19:20:00,103.995,103.995,103.84,103.91,122900000.0
2008-05-16 19:25:00,103.915,103.955,103.9,103.945,88500000.0
2008-05-16 19:30:00,103.94,103.99,103.905,103.98,82000000.0
2008-05-16 19:35:00,103.985,103.985,103.86,103.91,95500000.0
2008-05-16 19:40:00,103.915,103.93,103.845,103.9,57700000.0
2008-05-16 19:45:00,103.9,103.91,103.85,103.87,52600000.0
2008-05-16 19:50:00,103.86,103.88,103.825,103.84,50500000.0
2008-05-16 19:55:00,103.845,103.935,103.845,103.925,53400000.0
2008-05-16 20:00:00,103.935,103.94,103.805,103.81,132300000.0
2008-05-16 20:05:00,103.81,103.855,103.785,103.845,79100000.0
2008-05-16 20:10:00,103.84,103.9,103.82,103.875,99100000.0
2008-05-16 20:15:00,103.875,103.97,103.865,103.97,210500000.0
2008-05-16 20:20:00,103.975,104.125,103.97,104.085,141400000.0
2008-05-16 20:25:00,104.09,104.09,103.985,103.99,83500000.0
2008-05-16 20:30:00,103.99,104.065,103.965,103.975,124700000.0
2008-05-16 20:35:00,103.975,104.025,103.955,104.02,108900000.0
2008-05-16 20:40:00,104.02,104.08,104.02,104.06,61500000.0
2008-05-16 20:45:00,104.065,104.1,104.06,104.07,74000000.0
2008-05-16 20:50:00,104.065,104.075,104.025,104.07,96300000.0
2008-05-16 20:55:00,104.07,104.115,104.06,104.075,151400000.0
2008-05-16 21:00:00,104.075,104.125,104.015,104.11,92600000.0
2008-05-16 21:05:00,104.105,104.24,104.09,104.215,74000000.0
2008-05-16 21:10:00,104.225,104.235,104.135,104.155,68100000.0
2008-05-16 21:15:00,104.145,104.22,104.135,104.18,50000000.0
2008-05-16 21:20:00,104.175,104.195,104.16,104.17,71800000.0
2008-05-16 21:25:00,104.17,104.2,104.15,104.16,78400000.0
2008-05-16 21:30:00,104.155,104.185,104.055,104.1,96100000.0
2008-05-16 21:35:00,104.1,104.2,104.095,104.175,49600000.0
2008-05-16 21:40:00,104.18,104.215,104.16,104.16,32500000.0
2008-05-16 21:45:00,104.16,104.18,104.145,104.155,26300000.0
2008-05-16 21:50:00,104.165,104.18,104.11,104.11,45800000.0
2008-05-16 21:55:00,104.125,104.13,104.075,104.075,121500000.0
2008-05-16 22:00:00,104.075,104.075,104.035,104.065,53100000.0
2008-05-16 22:05:00,104.065,104.065,104.015,104.035,291400000.0
2008-05-16 22:10:00,104.035,104.075,104.03,104.07,807900000.0
2008-05-16 22:15:00,104.065,104.075,103.975,103.98,348700000.0
2008-05-16 22:20:00,103.98,104.045,103.965,104.01,123900000.0
2008-05-16 22:25:00,104.01,104.01,103.885,103.895,264800000.0
2008-05-16 22:30:00,103.895,103.905,103.865,103.895,107100000.0
2008-05-16 22:35:00,103.89,103.95,103.875,103.95,100700000.0
2008-05-16 22:40:00,103.95,104.03,103.94,104.03,241800000.0
2008-05-16 22:45:00,104.03,104.09,103.995,104.08,118100000.0
2008-05-16 22:50:00,104.085,104.13,104.04,104.11,441600000.0
2008-05-16 22:55:00,104.105,104.13,104.09,104.09,219200000.0
2008-05-18 23:10:00,103.98,103.98,103.96,103.97,47400000.0
2008-05-18 23:15:00,103.96,103.97,103.94,103.97,47400000.0
2008-05-18 23:20:00,103.96,104.0,103.96,103.99,39500000.0
2008-05-18 23:25:00,103.97,103.97,103.95,103.96,31600000.0
2008-05-18 23:30:00,103.97,103.995,103.96,103.995,49200000.0
2008-05-18 23:35:00,103.985,103.985,103.985,103.985,800000.0
2008-05-18 23:40:00,103.98,103.98,103.965,103.98,19200000.0
2008-05-18 23:45:00,103.98,103.98,103.97,103.97,11100000.0
2008-05-18 23:50:00,103.975,103.975,103.975,103.975,3200000.0
2008-05-18 23:55:00,103.975,104.02,103.975,103.995,51500000.0
2008-05-19 00:00:00,104.0,104.025,103.975,103.975,40800000.0
2008-05-19 00:05:00,103.965,103.99,103.95,103.97,163900000.0
2008-05-19 00:10:00,103.97,103.99,103.96,103.975,106700000.0
2008-05-19 00:15:00,103.98,104.01,103.97,104.0,113100000.0
2008-05-19 00:20:00,103.97,104.01,103.95,103.995,178500000.0
2008-05-19 00:25:00,103.995,104.06,103.995,104.04,257400000.0
2008-05-19 00:30:00,104.035,104.085,104.035,104.05,94400000.0
2008-05-19 00:35:00,104.06,104.095,104.06,104.095,226600000.0
2008-05-19 00:40:00,104.095,104.11,104.09,104.1,113600000.0
2008-05-19 00:45:00,104.1,104.16,104.1,104.145,90300000.0
2008-05-19 00:50:00,104.14,104.14,104.105,104.13,358400000.0
2008-05-19 00:55:00,104.13,104.14,104.09,104.14,903200000.0
2008-05-19 01:00:00,104.14,104.165,104.11,104.13,1078699998.0
2008-05-19 01:05:00,104.13,104.13,104.08,104.1,429600000.0
2008-05-19 01:10:00,104.1,104.115,104.06,104.1,350700001.0
2008-05-19 01:15:00,104.1,104.11,104.09,104.095,92800000.0
2008-05-19 01:20:00,104.095,104.11,104.095,104.105,100800000.0
2008-05-19 01:25:00,104.105,104.14,104.105,104.13,59200000.0
2008-05-19 01:30:00,104.13,104.15,104.075,104.075,584800000.0
2008-05-19 01:35:00,104.075,104.08,104.055,104.06,623900000.0
2008-05-19 01:40:00,104.07,104.09,104.06,104.08,207200000.0
2008-05-19 01:45:00,104.08,104.11,104.08,104.11,137600000.0
2008-05-19 01:50:00,104.11,104.11,104.09,104.1,82400000.0
2008-05-19 01:55:00,104.105,104.125,104.1,104.11,176800000.0
2008-05-19 02:00:00,104.11,104.22,104.09,104.17,3589899950.0
2008-05-19 02:05:00,104.17,104.26,104.15,104.235,3490199967.0
2008-05-19 02:10:00,104.24,104.25,104.2,104.23,1614699998.0
2008-05-19 02:15:00,104.23,104.24,104.18,104.19,2167499984.0
2008-05-19 02:20:00,104.19,104.2,104.15,104.19,2023899963.0
2008-05-19 02:25:00,104.2,104.22,104.18,104.185,1399599987.0
2008-05-19 02:30:00,104.18,104.2,104.155,104.155,1739099985.0
2008-05-19 02:35:00,104.16,104.19,104.16,104.17,1019299989.0
2008-05-19 02:40:00,104.17,104.18,104.14,104.155,549900000.0
2008-05-19 02:45:00,104.155,104.165,104.08,104.12,911499999.0
2008-05-19 02:50:00,104.12,104.17,104.08,104.12,627099999.0
2008-05-19 02:55:00,104.12,104.13,104.09,104.125,1064999999.0
2008-05-19 03:00:00,104.13,104.165,104.12,104.13,298800001.0
2008-05-19 03:05:00,104.13,104.15,104.065,104.09,272300000.0
2008-05-19 03:10:00,104.09,104.105,104.06,104.105,1416700004.0
2008-05-19 03:15:00,104.105,104.14,104.1,104.11,696900000.0
2008-05-19 03:20:00,104.11,104.16,104.1,104.155,743800008.0
2008-05-19 03:25:00,104.155,104.185,104.13,104.135,381100000.0
2008-05-19 03:30:00,104.13,104.14,104.085,104.095,381400000.0
2008-05-19 03:35:00,104.1,104.1,104.06,104.08,528000000.0
2008-05-19 03:40:00,104.08,104.09,104.06,104.07,282200000.0
2008-05-19 03:45:00,104.07,104.08,104.05,104.08,413100000.0
2008-05-19 03:50:00,104.08,104.15,104.08,104.14,476800000.0
2008-05-19 03:55:00,104.14,104.18,104.125,104.18,639000000.0
2008-05-19 04:00:00,104.18,104.2,104.13,104.14,671200000.0
2008-05-19 04:05:00,104.14,104.18,104.14,104.17,560600000.0
2008-05-19 04:10:00,104.17,104.2,104.15,104.19,837600000.0
2008-05-19 04:15:00,104.2,104.2,104.145,104.19,648100000.0
2008-05-19 04:20:00,104.18,104.205,104.16,104.17,334700000.0
2008-05-19 04:25:00,104.17,104.27,104.17,104.24,303200000.0
2008-05-19 04:30:00,104.24,104.24,104.105,104.11,567500000.0
2008-05-19 04:35:00,104.11,104.14,104.11,104.125,255700000.0
2008-05-19 04:40:00,104.13,104.15,104.13,104.14,102600000.0
2008-05-19 04:45:00,104.14,104.15,104.115,104.125,88600000.0
2008-05-19 04:50:00,104.12,104.16,104.115,104.16,273799997.0
2008-05-19 04:55:00,104.15,104.175,104.14,104.175,644399993.0
2008-05-19 05:00:00,104.175,104.19,104.14,104.155,1143899991.0
2008-05-19 05:05:00,104.16,104.185,104.15,104.175,524799996.0
2008-05-19 05:10:00,104.16,104.175,104.155,104.16,16000000.0
2008-05-19 05:15:00,104.14,104.16,104.14,104.155,85600000.0
2008-05-19 05:20:00,104.155,104.175,104.155,104.165,35600000.0
2008-05-19 05:25:00,104.165,104.17,104.13,104.14,253299999.0
2008-05-19 05:30:00,104.14,104.15,104.13,104.15,355299997.0
2008-05-19 05:35:00,104.15,104.16,104.15,104.16,217600000.0
2008-05-19 05:40:00,104.16,104.22,104.16,104.18,935600000.0
2008-05-19 05:45:00,104.18,104.25,104.175,104.25,389600000.0
2008-05-19 05:50:00,104.25,104.25,104.22,104.22,481599999.0
2008-05-19 05:55:00,104.22,104.22,104.19,104.21,852899990.0
2008-05-19 06:00:00,104.21,104.23,104.185,104.21,656099991.0
2008-05-19 06:05:00,104.21,104.245,104.21,104.24,392499998.0
2008-05-19 06:10:00,104.23,104.26,104.23,104.245,989699996.0
2008-05-19 06:15:00,104.25,104.25,104.205,104.225,896100000.0
2008-05-19 06:20:00,104.225,104.235,104.205,104.235,419799999.0
2008-05-19 06:25:00,104.24,104.24,104.22,104.23,420200003.0
2008-05-19 06:30:00,104.23,104.245,104.225,104.24,280200002.0
2008-05-19 06:35:00,104.24,104.25,104.23,104.23,476800001.0
2008-05-19 06:40:00,104.23,104.24,104.22,104.225,297500000.0
2008-05-19 06:45:00,104.23,104.25,104.23,104.235,129999998.0
2008-05-19 06:50:00,104.235,104.26,104.235,104.25,585799997.0
2008-05-19 06:55:00,104.25,104.3,104.25,104.265,1423800000.0
2008-05-19 07:00:00,104.255,104.26,104.21,104.22,1167399995.0
2008-05-19 07:05:00,104.22,104.285,104.18,104.24,875800002.0
2008-05-19 07:10:00,104.24,104.3,104.21,104.285,1046300001.0
2008-05-19 07:15:00,104.28,104.29,104.26,104.26,354200001.0
2008-05-19 07:20:00,104.25,104.28,104.21,104.275,836499999.0
2008-05-19 07:25:00,104.28,104.28,104.2,104.235,1254199993.0
2008-05-19 07:30:00,104.235,104.305,104.23,104.285,708200001.0
2008-05-19 07:35:00,104.28,104.295,104.165,104.2,611600001.0
2008-05-19 07:40:00,104.2,104.2,104.11,104.17,515199998.0
2008-05-19 07:45:00,104.17,104.19,104.11,104.13,1081899995.0
2008-05-19 07:50:00,104.12,104.18,104.11,104.16,1083999998.0
2008-05-19 07:55:00,104.16,104.21,104.145,104.155,1304299989.0
2008-05-19 08:00:00,104.16,104.23,104.15,104.175,86800000.0
2008-05-19 08:05:00,104.175,104.195,104.165,104.185,201300000.0
2008-05-19 08:10:00,104.185,104.195,104.15,104.175,336100000.0
2008-05-19 08:15:00,104.175,104.175,104.07,104.075,283700000.0
2008-05-19 08:20:00,104.075,104.11,104.02,104.085,97000000.0
2008-05-19 08:25:00,104.08,104.095,104.045,104.065,44900000.0
2008-05-19 08:30:00,104.065,104.1,104.055,104.08,46000000.0
2008-05-19 08:35:00,104.085,104.185,104.085,104.175,183100000.0
2008-05-19 08:40:00,104.18,104.25,104.175,104.205,46500000.0
2008-05-19 08:45:00,104.21,104.24,104.17,104.235,150100000.0
2008-05-19 08:50:00,104.24,104.325,104.24,104.28,121700000.0
2008-05-19 08:55:00,104.28,104.34,104.28,104.325,60500000.0
2008-05-19 09:00:00,104.32,104.36,104.28,104.36,82300000.0
2008-05-19 09:05:00,104.37,104.43,104.345,104.425,100200000.0
2008-05-19 09:10:00,104.425,104.445,104.32,104.33,96600000.0
2008-05-19 09:15:00,104.33,104.42,104.325,104.395,138800000.0
2008-05-19 09:20:00,104.395,104.54,104.395,104.525,120800000.0
2008-05-19 09:25:00,104.53,104.565,104.51,104.515,83400000.0
2008-05-19 09:30:00,104.515,104.615,104.5,104.575,84200000.0
2008-05-19 09:35:00,104.58,104.595,104.5,104.535,50100000.0
2008-05-19 09:40:00,104.535,104.56,104.45,104.455,87500000.0
2008-05-19 09:45:00,104.45,104.475,104.385,104.405,170700000.0
2008-05-19 09:50:00,104.4,104.505,104.4,104.43,141800000.0
2008-05-19 09:55:00,104.425,104.435,104.325,104.355,117100000.0
2008-05-19 10:00:00,104.36,104.43,104.295,104.395,204700000.0
2008-05-19 10:05:00,104.4,104.43,104.34,104.42,125200000.0
2008-05-19 10:10:00,104.415,104.445,104.315,104.32,107600000.0
2008-05-19 10:15:00,104.335,104.42,104.275,104.385,150100000.0
2008-05-19 10:20:00,104.38,104.465,104.345,104.435,139000000.0
2008-05-19 10:25:00,104.425,104.48,104.41,104.425,89100000.0
2008-05-19 10:30:00,104.425,104.475,104.39,104.42,82500000.0
2008-05-19 10:35:00,104.425,104.485,104.385,104.45,97800000.0
2008-05-19 10:40:00,104.445,104.515,104.39,104.395,106200000.0
2008-05-19 10:45:00,104.4,104.455,104.365,104.435,85900000.0
2008-05-19 10:50:00,104.43,104.445,104.385,104.39,79500000.0
2008-05-19 10:55:00,104.395,104.42,104.33,104.38,81400000.0
2008-05-19 11:00:00,104.385,104.4,104.31,104.365,94800000.0
2008-05-19 11:05:00,104.365,104.42,104.36,104.39,121100000.0
2008-05-19 11:10:00,104.385,104.45,104.375,104.42,131000000.0
2008-05-19 11:15:00,104.42,104.525,104.39,104.505,66500000.0
2008-05-19 11:20:00,104.505,104.595,104.505,104.575,89200000.0
2008-05-19 11:25:00,104.58,104.6,104.555,104.565,70600000.0
2008-05-19 11:30:00,104.565,104.63,104.545,104.595,74500000.0
2008-05-19 11:35:00,104.595,104.625,104.565,104.565,77200000.0
2008-05-19 11:40:00,104.565,104.575,104.54,104.54,101400000.0
2008-05-19 11:45:00,104.545,104.56,104.44,104.485,100599999.0
2008-05-19 11:50:00,104.475,104.51,104.435,104.49,107100000.0
2008-05-19 11:55:00,104.485,104.54,104.475,104.54,44200000.0
2008-05-19 12:00:00,104.545,104.555,104.505,104.53,102100000.0
2008-05-19 12:05:00,104.53,104.56,104.51,104.545,35100000.0
2008-05-19 12:10:00,104.55,104.555,104.475,104.51,85400000.0
2008-05-19 12:15:00,104.51,104.595,104.495,104.565,55400000.0
2008-05-19 12:20:00,104.57,104.645,104.565,104.625,48500000.0
2008-05-19 12:25:00,104.62,104.625,104.57,104.595,83100000.0
2008-05-19 12:30:00,104.595,104.67,104.58,104.64,366500000.0
2008-05-19 12:35:00,104.64,104.65,104.615,104.62,67500000.0
2008-05-19 12:40:00,104.635,104.65,104.63,104.64,79700000.0
2008-05-19 12:45:00,104.645,104.7,104.625,104.695,110500000.0
2008-05-19 12:50:00,104.695,104.715,104.65,104.715,187200000.0
2008-05-19 12:55:00,104.715,104.745,104.66,104.745,184900000.0
2008-05-19 13:00:00,104.745,104.78,104.72,104.76,103200000.0
2008-05-19 13:05:00,104.755,104.76,104.7,104.745,82900000.0
2008-05-19 13:10:00,104.74,104.765,104.725,104.74,125800000.0
2008-05-19 13:15:00,104.75,104.75,104.605,104.675,320200000.0
2008-05-19 13:20:00,104.68,104.705,104.67,104.695,85500000.0
2008-05-19 13:25:00,104.695,104.695,104.635,104.665,84600000.0
2008-05-19 13:30:00,104.675,104.685,104.65,104.66,48800000.0
2008-05-19 13:35:00,104.66,104.725,104.65,104.7,203800000.0
2008-05-19 13:40:00,104.695,104.71,104.605,104.695,279200000.0
2008-05-19 13:45:00,104.695,104.695,104.66,104.68,46100000.0
2008-05-19 13:50:00,104.675,104.695,104.65,104.665,125300000.0
2008-05-19 13:55:00,104.66,104.665,104.615,104.63,54100000.0
2008-05-19 14:00:00,104.63,104.71,104.595,104.705,189800000.0
2008-05-19 14:05:00,104.705,104.705,104.625,104.675,98500000.0
2008-05-19 14:10:00,104.67,104.68,104.59,104.595,128000000.0
2008-05-19 14:15:00,104.6,104.665,104.585,104.65,99200000.0
2008-05-19 14:20:00,104.655,104.68,104.6,104.635,143100000.0
2008-05-19 14:25:00,104.635,104.69,104.635,104.635,104100000.0
2008-05-19 14:30:00,104.64,104.725,104.62,104.7,207500000.0
2008-05-19 14:35:00,104.695,104.73,104.67,104.715,186300000.0
2008-05-19 14:40:00,104.71,104.73,104.655,104.695,105500000.0
2008-05-19 14:45:00,104.69,104.71,104.64,104.665,71800000.0
2008-05-19 14:50:00,104.665,104.7,104.645,104.68,94100000.0
2008-05-19 14:55:00,104.675,104.71,104.59,104.63,102900000.0
2008-05-19 15:00:00,104.63,104.66,104.58,104.66,58700000.0
2008-05-19 15:05:00,104.655,104.745,104.63,104.715,87500000.0
2008-05-19 15:10:00,104.715,104.77,104.715,104.765,83500000.0
2008-05-19 15:15:00,104.755,104.855,104.74,104.855,200900000.0
2008-05-19 15:20:00,104.855,104.88,104.77,104.81,146200000.0
2008-05-19 15:25:00,104.815,104.875,104.785,104.865,120100000.0
2008-05-19 15:30:00,104.865,104.965,104.84,104.915,174300000.0
2008-05-19 15:35:00,104.91,104.995,104.89,104.92,172900000.0
2008-05-19 15:40:00,104.915,104.965,104.88,104.96,116100000.0
2008-05-19 15:45:00,104.96,105.065,104.955,105.03,154300000.0
2008-05-19 15:50:00,105.025,105.08,105.0,105.025,272700000.0
2008-05-19 15:55:00,105.025,105.155,105.0,105.095,428100000.0
2008-05-19 16:00:00,105.105,105.265,105.065,105.085,451600000.0
2008-05-19 16:05:00,105.08,105.285,105.06,105.25,345400000.0
2008-05-19 16:10:00,105.245,105.245,105.105,105.205,488500000.0
2008-05-19 16:15:00,105.205,105.3,105.155,105.295,576500000.0
2008-05-19 16:20:00,105.295,105.3,105.145,105.175,432100000.0
2008-05-19 16:25:00,105.175,105.225,105.135,105.18,529300000.0
2008-05-19 16:30:00,105.18,105.235,105.125,105.195,548600000.0
2008-05-19 16:35:00,105.205,105.275,105.19,105.25,579200000.0
2008-05-19 16:40:00,105.25,105.325,105.19,105.2,598100000.0
2008-05-19 16:45:00,105.195,105.245,105.16,105.23,135600000.0
2008-05-19 16:50:00,105.235,105.245,105.16,105.17,115800000.0
2008-05-19 16:55:00,105.18,105.285,105.14,105.27,142000000.0
2008-05-19 17:00:00,105.28,105.33,105.255,105.265,566400000.0
2008-05-19 17:05:00,105.27,105.33,105.245,105.275,572600000.0
2008-05-19 17:10:00,105.275,105.335,105.275,105.325,402000000.0
2008-05-19 17:15:00,105.325,105.455,105.295,105.405,256000000.0
2008-05-19 17:20:00,105.405,105.445,105.385,105.405,351900000.0
2008-05-19 17:25:00,105.41,105.455,105.385,105.42,291700000.0
2008-05-19 17:30:00,105.42,105.435,105.38,105.395,293500000.0
2008-05-19 17:35:00,105.39,105.465,105.365,105.405,208700000.0
2008-05-19 17:40:00,105.405,105.47,105.38,105.47,206800000.0
2008-05-19 17:45:00,105.47,105.485,105.385,105.485,200900000.0
2008-05-19 17:50:00,105.495,105.505,105.455,105.46,168400000.0
2008-05-19 17:55:00,105.455,105.49,105.425,105.43,180200000.0
2008-05-19 18:00:00,105.435,105.495,105.43,105.48,88700000.0
2008-05-19 18:05:00,105.48,105.525,105.47,105.52,97500000.0
2008-05-19 18:10:00,105.52,105.575,105.52,105.525,164300000.0
2008-05-19 18:15:00,105.525,105.605,105.515,105.58,193700000.0
2008-05-19 18:20:00,105.575,105.6,105.495,105.515,208200000.0
2008-05-19 18:25:00,105.525,105.53,105.48,105.51,52400000.0
2008-05-19 18:30:00,105.515,105.545,105.505,105.53,122300000.0
2008-05-19 18:35:00,105.525,105.535,105.495,105.505,110600000.0
2008-05-19 18:40:00,105.505,105.55,105.475,105.48,120800000.0
2008-05-19 18:45:00,105.475,105.48,105.375,105.405,100800000.0
2008-05-19 18:50:00,105.41,105.44,105.39,105.395,52600000.0
2008-05-19 18:55:00,105.39,105.39,105.325,105.335,95700000.0
2008-05-19 19:00:00,105.335,105.435,105.32,105.435,94300000.0
2008-05-19 19:05:00,105.425,105.495,105.42,105.48,92600000.0
2008-05-19 19:10:00,105.475,105.505,105.425,105.45,100200000.0
2008-05-19 19:15:00,105.45,105.51,105.43,105.505,144400000.0
2008-05-19 19:20:00,105.51,105.51,105.455,105.455,111000000.0
2008-05-19 19:25:00,105.455,105.51,105.44,105.465,144700000.0
2008-05-19 19:30:00,105.465,105.51,105.435,105.45,101900000.0
2008-05-19 19:35:00,105.455,105.455,105.44,105.44,49400000.0
2008-05-19 19:40:00,105.445,105.475,105.415,105.47,127400000.0
2008-05-19 19:45:00,105.47,105.505,105.455,105.465,78300000.0
2008-05-19 19:50:00,105.465,105.465,105.385,105.39,104600000.0
2008-05-19 19:55:00,105.395,105.405,105.25,105.29,98900000.0
2008-05-19 20:00:00,105.295,105.33,105.265,105.295,86300000.0
2008-05-19 20:05:00,105.29,105.36,105.275,105.34,89600000.0
2008-05-19 20:10:00,105.34,105.34,105.225,105.235,124100000.0
2008-05-19 20:15:00,105.24,105.255,105.07,105.095,129000000.0
2008-05-19 20:20:00,105.09,105.095,104.96,105.075,198600000.0
2008-05-19 20:25:00,105.07,105.095,104.975,104.99,141200000.0
2008-05-19 20:30:00,104.99,105.1,104.985,105.05,88400000.0
2008-05-19 20:35:00,105.05,105.095,105.045,105.07,46700000.0
2008-05-19 20:40:00,105.075,105.105,105.06,105.09,53500000.0
2008-05-19 20:45:00,105.09,105.165,105.08,105.14,64800000.0
2008-05-19 20:50:00,105.135,105.235,105.11,105.215,79700000.0
2008-05-19 20:55:00,105.225,105.235,105.145,105.2,69300000.0
2008-05-19 21:00:00,105.2,105.2,105.11,105.165,77500000.0
2008-05-19 21:05:00,105.17,105.175,105.14,105.17,43300000.0
2008-05-19 21:10:00,105.165,105.185,105.13,105.14,48600000.0
2008-05-19 21:15:00,105.135,105.155,105.12,105.14,55500000.0
2008-05-19 21:20:00,105.145,105.205,105.145,105.15,67400000.0
2008-05-19 21:25:00,105.15,105.155,105.115,105.145,28400000.0
2008-05-19 21:30:00,105.135,105.14,105.03,105.03,43800000.0
2008-05-19 21:35:00,105.025,105.04,104.92,104.96,118200000.0
2008-05-19 21:40:00,104.955,105.025,104.93,105.015,70900000.0
2008-05-19 21:45:00,105.02,105.05,104.965,104.995,109000000.0
2008-05-19 21:50:00,104.995,105.095,104.985,105.085,158500000.0
2008-05-19 21:55:00,105.095,105.105,105.065,105.105,196700000.0
2008-05-19 22:00:00,105.105,105.115,105.085,105.105,395400000.0
2008-05-19 22:05:00,105.105,105.22,105.105,105.22,187300000.0
2008-05-19 22:10:00,105.215,105.22,105.155,105.195,267100000.0
2008-05-19 22:15:00,105.195,105.195,105.14,105.14,128500000.0
2008-05-19 22:20:00,105.145,105.18,105.14,105.16,42900000.0
2008-05-19 22:25:00,105.165,105.19,105.16,105.185,9100000.0
2008-05-19 22:30:00,105.2,105.2,105.17,105.175,13300000.0
2008-05-19 22:35:00,105.175,105.18,105.105,105.115,19900000.0
2008-05-19 22:40:00,105.12,105.2,105.1,105.18,51500000.0
2008-05-19 22:45:00,105.185,105.225,105.17,105.22,18600000.0
2008-05-19 22:50:00,105.225,105.25,105.175,105.175,39300000.0
2008-05-19 22:55:00,105.18,105.22,105.17,105.17,13100000.0
2008-05-19 23:00:00,105.21,105.22,105.18,105.22,4500000.0
2008-05-19 23:05:00,105.17,105.2,105.165,105.19,137400000.0
2008-05-19 23:10:00,105.2,105.22,105.2,105.21,63200000.0
2008-05-19 23:15:00,105.2,105.21,105.16,105.18,261000000.0
2008-05-19 23:20:00,105.18,105.18,105.15,105.17,158900000.0
2008-05-19 23:25:00,105.19,105.19,105.15,105.16,158000000.0
2008-05-19 23:30:00,105.17,105.21,105.15,105.21,120600000.0
2008-05-19 23:35:00,105.21,105.25,105.19,105.19,267000000.0
2008-05-19 23:40:00,105.18,105.22,105.15,105.2,340900000.0
2008-05-19 23:45:00,105.16,105.17,105.14,105.15,110600000.0
2008-05-19 23:50:00,105.15,105.16,105.14,105.15,213700000.0
2008-05-19 23:55:00,105.15,105.19,105.14,105.19,182000000.0
2008-05-20 00:00:00,105.19,105.19,105.09,105.09,466000000.0
2008-05-20 00:05:00,105.09,105.14,105.07,105.115,909700000.0
2008-05-20 00:10:00,105.115,105.14,105.1,105.14,1394999995.0
2008-05-20 00:15:00,105.14,105.18,105.11,105.14,1316300000.0
2008-05-20 00:20:00,105.14,105.15,105.12,105.13,362100000.0
2008-05-20 00:25:00,105.125,105.16,105.125,105.125,916500000.0
2008-05-20 00:30:00,105.125,105.16,105.125,105.125,779400006.0
2008-05-20 00:35:00,105.13,105.18,105.125,105.16,1289400007.0
2008-05-20 00:40:00,105.16,105.2,105.15,105.2,522000000.0
2008-05-20 00:45:00,105.2,105.205,105.18,105.18,966399993.0
2008-05-20 00:50:00,105.18,105.2,105.18,105.18,683800005.0
2008-05-20 00:55:00,105.18,105.22,105.18,105.215,1088199999.0
2008-05-20 01:00:00,105.21,105.235,105.205,105.235,722600000.0
2008-05-20 01:05:00,105.23,105.23,105.215,105.215,674700001.0
2008-05-20 01:10:00,105.215,105.215,105.185,105.19,352700000.0
2008-05-20 01:15:00,105.195,105.215,105.18,105.2,567099996.0
2008-05-20 01:20:00,105.205,105.23,105.18,105.2,1100700002.0
2008-05-20 01:25:00,105.2,105.21,105.18,105.18,724099995.0
2008-05-20 01:30:00,105.18,105.21,105.18,105.21,612200000.0
2008-05-20 01:35:00,105.22,105.25,105.21,105.21,717800001.0
2008-05-20 01:40:00,105.21,105.21,105.21,105.21,37600000.0
2008-05-20 01:45:00,105.21,105.28,105.21,105.24,892499997.0
2008-05-20 01:50:00,105.245,105.275,105.235,105.26,388000000.0
2008-05-20 01:55:00,105.26,105.26,105.23,105.23,446800000.0
2008-05-20 02:00:00,105.23,105.24,105.215,105.22,568300000.0
2008-05-20 02:05:00,105.22,105.24,105.21,105.22,605200000.0
2008-05-20 02:10:00,105.22,105.24,105.22,105.23,584300002.0
2008-05-20 02:15:00,105.23,105.25,105.21,105.235,835700001.0
2008-05-20 02:20:00,105.235,105.27,105.23,105.255,461800000.0
2008-05-20 02:25:00,105.25,105.25,105.215,105.23,341700000.0
2008-05-20 02:30:00,105.23,105.25,105.21,105.22,784800000.0
2008-05-20 02:35:00,105.225,105.235,105.22,105.235,55900000.0
2008-05-20 02:40:00,105.235,105.235,105.12,105.14,1228699999.0
2008-05-20 02:45:00,105.14,105.15,105.095,105.125,886699999.0
2008-05-20 02:50:00,105.125,105.15,105.08,105.12,1386400000.0
2008-05-20 02:55:00,105.115,105.115,105.06,105.1,2131700007.0
2008-05-20 03:00:00,105.1,105.1,105.06,105.06,1403700001.0
2008-05-20 03:05:00,105.06,105.08,105.06,105.07,564000002.0
2008-05-20 03:10:00,105.07,105.11,105.06,105.06,618800001.0
2008-05-20 03:15:00,105.06,105.08,105.06,105.08,579500001.0
2008-05-20 03:20:00,105.09,105.12,105.09,105.12,1065600000.0
2008-05-20 03:25:00,105.12,105.15,105.085,105.13,1053299998.0
2008-05-20 03:30:00,105.13,105.14,105.065,105.08,603100001.0
2008-05-20 03:35:00,105.07,105.08,105.0,105.03,814300004.0
2008-05-20 03:40:00,105.03,105.11,105.02,105.105,1602700005.0
2008-05-20 03:45:00,105.105,105.145,105.1,105.125,1440999998.0
2008-05-20 03:50:00,105.13,105.13,105.09,105.095,676500000.0
2008-05-20 03:55:00,105.1,105.1,105.04,105.06,827900001.0
2008-05-20 04:00:00,105.06,105.13,105.06,105.125,1258800006.0
2008-05-20 04:05:00,105.125,105.125,105.085,105.1,361500002.0
2008-05-20 04:10:00,105.1,105.12,105.065,105.07,403500000.0
2008-05-20 04:15:00,105.07,105.12,105.05,105.09,1339499996.0
2008-05-20 04:20:00,105.09,105.09,105.01,105.04,968600001.0
2008-05-20 04:25:00,105.03,105.055,105.03,105.05,657500001.0
2008-05-20 04:30:00,105.045,105.08,105.045,105.075,501799999.0
2008-05-20 04:35:00,105.075,105.085,105.04,105.045,537100000.0
2008-05-20 04:40:00,105.05,105.06,105.025,105.03,987800002.0
2008-05-20 04:45:00,105.03,105.03,105.02,105.02,87800000.0
2008-05-20 04:50:00,105.02,105.03,105.0,105.0,149000001.0
2008-05-20 04:55:00,105.02,105.02,104.965,104.965,36000000.0
2008-05-20 05:00:00,104.965,104.965,104.965,104.965,18400000.0
2008-05-20 05:05:00,104.965,104.98,104.965,104.97,163900000.0
2008-05-20 05:10:00,104.975,104.98,104.965,104.975,194500000.0
2008-05-20 05:15:00,104.975,104.995,104.97,104.975,199500000.0
2008-05-20 05:20:00,104.975,105.005,104.975,104.995,321700000.0
2008-05-20 05:25:00,104.995,104.995,104.985,104.985,185600000.0
2008-05-20 05:30:00,104.985,105.0,104.965,104.965,82700000.0
2008-05-20 05:35:00,104.965,104.965,104.915,104.965,27200000.0
2008-05-20 05:40:00,104.965,104.965,104.915,104.915,39000000.0
2008-05-20 05:45:00,104.915,104.93,104.915,104.93,89900000.0
2008-05-20 05:50:00,104.935,104.97,104.93,104.97,670800001.0
2008-05-20 05:55:00,104.975,104.98,104.955,104.965,618599999.0
2008-05-20 06:00:00,104.965,105.02,104.965,105.01,229500000.0
2008-05-20 06:05:00,105.005,105.095,104.985,105.025,674800001.0
2008-05-20 06:10:00,105.025,105.075,105.02,105.035,254300000.0
2008-05-20 06:15:00,105.035,105.05,105.0,105.015,238000000.0
2008-05-20 06:20:00,105.005,105.015,104.955,104.98,214800000.0
2008-05-20 06:25:00,104.98,104.99,104.945,104.955,626400000.0
2008-05-20 06:30:00,104.955,105.03,104.955,105.03,189500000.0
2008-05-20 06:35:00,105.03,105.06,104.975,104.985,164700000.0
2008-05-20 06:40:00,104.98,105.015,104.95,104.99,672199995.0
2008-05-20 06:45:00,104.985,105.015,104.97,104.975,707100002.0
2008-05-20 06:50:00,104.975,105.0,104.965,104.99,426300000.0
2008-05-20 06:55:00,104.99,105.005,104.98,105.0,311300000.0
2008-05-20 07:00:00,105.0,105.005,104.865,104.865,448299999.0
2008-05-20 07:05:00,104.865,104.92,104.815,104.865,1635400002.0
2008-05-20 07:10:00,104.865,104.93,104.795,104.9,679899999.0
2008-05-20 07:15:00,104.905,104.93,104.85,104.895,1126000009.0
2008-05-20 07:20:00,104.895,104.905,104.85,104.88,915300013.0
2008-05-20 07:25:00,104.88,104.895,104.875,104.895,315699998.0
2008-05-20 07:30:00,104.895,104.935,104.865,104.87,1134800003.0
2008-05-20 07:35:00,104.87,104.885,104.865,104.865,709500007.0
2008-05-20 07:40:00,104.855,104.895,104.845,104.885,599200006.0
2008-05-20 07:45:00,104.895,104.94,104.885,104.94,276500000.0
2008-05-20 07:50:00,104.935,104.965,104.925,104.95,351700000.0
2008-05-20 07:55:00,104.95,104.985,104.93,104.955,896200003.0
2008-05-20 08:00:00,104.96,105.02,104.9,105.01,127900000.0
2008-05-20 08:05:00,105.01,105.045,104.95,104.955,166200000.0
2008-05-20 08:10:00,104.955,104.975,104.905,104.905,94300000.0
2008-05-20 08:15:00,104.905,104.98,104.865,104.95,198500000.0
2008-05-20 08:20:00,104.955,105.005,104.87,104.895,166300000.0
2008-05-20 08:25:00,104.88,105.01,104.865,104.965,131600000.0
2008-05-20 08:30:00,104.96,105.085,104.915,105.05,153100000.0
2008-05-20 08:35:00,105.05,105.145,105.015,105.06,176600000.0
2008-05-20 08:40:00,105.055,105.06,104.945,105.0,172600000.0
2008-05-20 08:45:00,105.0,105.06,104.92,104.94,161900000.0
2008-05-20 08:50:00,104.935,105.005,104.925,105.005,189400000.0
2008-05-20 08:55:00,105.005,105.06,104.97,105.06,172900000.0
2008-05-20 09:00:00,105.055,105.085,104.955,105.075,189300000.0
2008-05-20 09:05:00,105.085,105.1,105.04,105.05,167400000.0
2008-05-20 09:10:00,105.055,105.07,104.995,105.03,112100000.0
2008-05-20 09:15:00,105.03,105.065,104.98,105.015,84200000.0
2008-05-20 09:20:00,105.01,105.04,104.94,104.955,149100000.0
2008-05-20 09:25:00,104.955,104.96,104.87,104.87,218100000.0
2008-05-20 09:30:00,104.87,104.925,104.865,104.905,152100000.0
2008-05-20 09:35:00,104.91,104.91,104.8,104.805,201700000.0
2008-05-20 09:40:00,104.805,104.825,104.745,104.81,200300000.0
2008-05-20 09:45:00,104.815,104.84,104.765,104.81,197600000.0
2008-05-20 09:50:00,104.805,104.82,104.675,104.73,203300000.0
2008-05-20 09:55:00,104.73,104.735,104.525,104.6,263800000.0
2008-05-20 10:00:00,104.6,104.64,104.46,104.63,130800000.0
2008-05-20 10:05:00,104.62,104.705,104.605,104.65,105100000.0
2008-05-20 10:10:00,104.65,104.665,104.51,104.635,136200000.0
2008-05-20 10:15:00,104.63,104.645,104.46,104.535,200000000.0
2008-05-20 10:20:00,104.54,104.585,104.455,104.5,115400000.0
2008-05-20 10:25:00,104.51,104.525,104.455,104.475,114000000.0
2008-05-20 10:30:00,104.48,104.565,104.385,104.475,133100000.0
2008-05-20 10:35:00,104.48,104.61,104.455,104.595,135000000.0
2008-05-20 10:40:00,104.6,104.615,104.555,104.58,102400000.0
2008-05-20 10:45:00,104.58,104.595,104.49,104.505,125100000.0
2008-05-20 10:50:00,104.505,104.525,104.485,104.505,83800000.0
2008-05-20 10:55:00,104.51,104.51,104.425,104.475,112900000.0
2008-05-20 11:00:00,104.475,104.645,104.455,104.61,192600000.0
2008-05-20 11:05:00,104.605,104.625,104.545,104.545,159800000.0
2008-05-20 11:10:00,104.545,104.6,104.525,104.57,132100000.0
2008-05-20 11:15:00,104.565,104.6,104.53,104.545,143600000.0
2008-05-20 11:20:00,104.545,104.65,104.525,104.585,229600000.0
2008-05-20 11:25:00,104.585,104.705,104.55,104.69,257000000.0
2008-05-20 11:30:00,104.695,104.705,104.605,104.705,144900000.0
2008-05-20 11:35:00,104.705,104.705,104.55,104.655,214700000.0
2008-05-20 11:40:00,104.65,104.715,104.615,104.67,142000000.0
2008-05-20 11:45:00,104.665,104.73,104.655,104.71,105800000.0
2008-05-20 11:50:00,104.7,104.79,104.695,104.755,144000000.0
2008-05-20 11:55:00,104.755,104.755,104.7,104.71,166200000.0
2008-05-20 12:00:00,104.71,104.75,104.645,104.705,147000000.0
2008-05-20 12:05:00,104.705,104.745,104.675,104.705,81700000.0
2008-05-20 12:10:00,104.71,104.71,104.58,104.59,124000000.0
2008-05-20 12:15:00,104.595,105.045,104.585,105.025,271800000.0
2008-05-20 12:20:00,105.025,105.115,104.97,105.01,214900000.0
2008-05-20 12:25:00,105.0,105.175,104.985,105.01,262700000.0
2008-05-20 12:30:00,105.015,105.05,104.94,105.015,151500000.0
2008-05-20 12:35:00,105.02,105.065,104.91,105.06,140000000.0
2008-05-20 12:40:00,105.065,105.08,105.01,105.06,96900000.0
2008-05-20 12:45:00,105.06,105.085,105.04,105.06,62100000.0
2008-05-20 12:50:00,105.06,105.105,105.035,105.08,62800000.0
2008-05-20 12:55:00,105.075,105.085,104.99,105.015,76800000.0
2008-05-20 13:00:00,105.01,105.085,105.01,105.085,99600000.0
2008-05-20 13:05:00,105.08,105.135,105.08,105.13,103600000.0
2008-05-20 13:10:00,105.125,105.135,104.98,104.985,98200000.0
2008-05-20 13:15:00,104.98,105.0,104.905,104.975,123200000.0
2008-05-20 13:20:00,104.98,105.035,104.95,105.035,99700000.0
2008-05-20 13:25:00,105.035,105.045,104.985,104.99,64200000.0
2008-05-20 13:30:00,104.995,105.045,104.98,105.015,46200000.0
2008-05-20 13:35:00,105.005,105.045,104.995,104.995,41800000.0
2008-05-20 13:40:00,105.005,105.02,104.96,104.965,81700000.0
2008-05-20 13:45:00,104.965,105.065,104.965,105.005,126500000.0
2008-05-20 13:50:00,105.01,105.105,105.0,105.105,88000000.0
2008-05-20 13:55:00,105.1,105.125,105.05,105.115,90300000.0
2008-05-20 14:00:00,105.125,105.205,105.115,105.2,197600000.0
2008-05-20 14:05:00,105.2,105.2,105.02,105.045,150000000.0
2008-05-20 14:10:00,105.04,105.055,104.995,105.025,99400000.0
2008-05-20 14:15:00,105.03,105.105,105.025,105.105,107600000.0
2008-05-20 14:20:00,105.105,105.19,105.08,105.14,166900000.0
2008-05-20 14:25:00,105.145,105.15,105.065,105.09,102100000.0
2008-05-20 14:30:00,105.025,105.23,104.915,104.965,320800000.0
2008-05-20 14:35:00,104.955,105.01,104.825,104.875,295400000.0
2008-05-20 14:40:00,104.88,104.95,104.8,104.81,207800000.0
2008-05-20 14:45:00,104.81,104.925,104.71,104.75,244800000.0
2008-05-20 14:50:00,104.75,104.765,104.6,104.605,210300000.0
2008-05-20 14:55:00,104.6,104.605,104.515,104.55,177400000.0
2008-05-20 15:00:00,104.55,104.585,104.465,104.53,185100000.0
2008-05-20 15:05:00,104.535,104.59,104.515,104.53,132200000.0
2008-05-20 15:10:00,104.535,104.54,104.39,104.475,240100000.0
2008-05-20 15:15:00,104.48,104.64,104.47,104.62,104680000.0
2008-05-20 15:20:00,104.625,104.66,104.5,104.505,131560000.0
2008-05-20 15:25:00,104.5,104.61,104.475,104.6,76600000.0
2008-05-20 15:30:00,104.6,104.61,104.33,104.335,149420000.0
2008-05-20 15:35:00,104.335,104.5,104.3,104.475,162320000.0
2008-05-20 15:40:00,104.48,104.48,104.37,104.435,190920000.0
2008-05-20 15:45:00,104.43,104.545,104.415,104.54,113480000.0
2008-05-20 15:50:00,104.53,104.555,104.405,104.415,160540000.0
2008-05-20 15:55:00,104.41,104.54,104.37,104.5,257240000.0
2008-05-20 16:00:00,104.5,104.51,104.325,104.34,180260000.0
2008-05-20 16:05:00,104.34,104.505,104.34,104.48,184740000.0
2008-05-20 16:10:00,104.47,104.635,104.415,104.635,162300000.0
2008-05-20 16:15:00,104.635,104.775,104.615,104.695,245520000.0
2008-05-20 16:20:00,104.695,104.77,104.68,104.71,186340000.0
2008-05-20 16:25:00,104.705,104.82,104.695,104.745,117340000.0
2008-05-20 16:30:00,104.74,104.745,104.555,104.555,192360000.0
2008-05-20 16:35:00,104.56,104.565,104.395,104.425,169560000.0
2008-05-20 16:40:00,104.42,104.61,104.415,104.575,199120000.0
2008-05-20 16:45:00,104.575,104.63,104.515,104.62,148200000.0
2008-05-20 16:50:00,104.63,104.65,104.57,104.59,91060000.0
2008-05-20 16:55:00,104.585,104.82,104.58,104.77,166360000.0
2008-05-20 17:00:00,104.77,104.83,104.685,104.715,165360000.0
2008-05-20 17:05:00,104.715,104.735,104.565,104.575,141380000.0
2008-05-20 17:10:00,104.575,104.67,104.565,104.62,155600000.0
2008-05-20 17:15:00,104.615,104.66,104.535,104.575,109920000.0
2008-05-20 17:20:00,104.575,104.6,104.195,104.265,221360000.0
2008-05-20 17:25:00,104.26,104.395,104.23,104.29,191100000.0
2008-05-20 17:30:00,104.285,104.315,104.175,104.26,142600000.0
2008-05-20 17:35:00,104.26,104.27,104.12,104.245,146620000.0
2008-05-20 17:40:00,104.24,104.31,104.21,104.215,114020000.0
2008-05-20 17:45:00,104.215,104.235,104.165,104.23,115240000.0
2008-05-20 17:50:00,104.23,104.355,104.16,104.355,121100000.0
2008-05-20 17:55:00,104.345,104.4,104.305,104.395,93580000.0
2008-05-20 18:00:00,104.395,104.425,104.355,104.4,96580000.0
2008-05-20 18:05:00,104.405,104.505,104.405,104.475,87060000.0
2008-05-20 18:10:00,104.47,104.5,104.43,104.495,137460000.0
2008-05-20 18:15:00,104.49,104.5,104.435,104.45,80920000.0
2008-05-20 18:20:00,104.45,104.65,104.44,104.615,85920000.0
2008-05-20 18:25:00,104.62,104.7,104.6,104.65,109320000.0
2008-05-20 18:30:00,104.655,104.715,104.63,104.665,73340000.0
2008-05-20 18:35:00,104.665,104.715,104.625,104.63,106760000.0
2008-05-20 18:40:00,104.635,104.645,104.58,104.58,64520000.0
2008-05-20 18:45:00,104.58,104.61,104.545,104.55,36400000.0
2008-05-20 18:50:00,104.555,104.56,104.42,104.455,59780000.0
2008-05-20 18:55:00,104.455,104.465,104.38,104.435,56840000.0
2008-05-20 19:00:00,104.435,104.475,104.4,104.465,82380000.0
2008-05-20 19:05:00,104.47,104.58,104.465,104.515,99320000.0
2008-05-20 19:10:00,104.515,104.57,104.505,104.565,58180000.0
2008-05-20 19:15:00,104.565,104.565,104.515,104.525,35700000.0
2008-05-20 19:20:00,104.53,104.55,104.455,104.53,51880000.0
2008-05-20 19:25:00,104.525,104.565,104.505,104.515,72460000.0
2008-05-20 19:30:00,104.515,104.54,104.425,104.46,101840000.0
2008-05-20 19:35:00,104.46,104.475,104.42,104.43,46480000.0
2008-05-20 19:40:00,104.425,104.425,104.35,104.42,78140000.0
2008-05-20 19:45:00,104.415,104.45,104.4,104.43,44920000.0
2008-05-20 19:50:00,104.435,104.48,104.405,104.415,78040000.0
2008-05-20 19:55:00,104.41,104.41,104.335,104.355,84720000.0
2008-05-20 20:00:00,104.35,104.38,104.335,104.36,59260000.0
2008-05-20 20:05:00,104.37,104.43,104.335,104.385,66700000.0
2008-05-20 20:10:00,104.39,104.41,104.36,104.38,42800000.0
2008-05-20 20:15:00,104.375,104.405,104.36,104.38,40300000.0
2008-05-20 20:20:00,104.375,104.51,104.375,104.485,48500000.0
2008-05-20 20:25:00,104.49,104.505,104.44,104.44,53380000.0
2008-05-20 20:30:00,104.445,104.575,104.44,104.545,52320000.0
2008-05-20 20:35:00,104.54,104.57,104.485,104.505,75240000.0
2008-05-20 20:40:00,104.505,104.52,104.48,104.515,65640000.0
2008-05-20 20:45:00,104.515,104.545,104.48,104.525,73740000.0
2008-05-20 20:50:00,104.525,104.54,104.47,104.48,124720000.0
2008-05-20 20:55:00,104.48,104.505,104.43,104.445,170220000.0
2008-05-20 21:00:00,104.45,104.485,104.425,104.485,132500000.0
2008-05-20 21:05:00,104.48,104.56,104.455,104.46,49660000.0
2008-05-20 21:10:00,104.46,104.48,104.44,104.445,39100000.0
2008-05-20 21:15:00,104.44,104.525,104.425,104.515,167500000.0
2008-05-20 21:20:00,104.515,104.545,104.51,104.51,39100000.0
2008-05-20 21:25:00,104.51,104.54,104.505,104.52,27900000.0
2008-05-20 21:30:00,104.515,104.52,104.46,104.465,56700000.0
2008-05-20 21:35:00,104.47,104.485,104.425,104.425,105060000.0
2008-05-20 21:40:00,104.425,104.435,104.375,104.395,155400000.0
2008-05-20 21:45:00,104.39,104.48,104.39,104.465,52880000.0
2008-05-20 21:50:00,104.46,104.525,104.445,104.52,185400000.0
2008-05-20 21:55:00,104.51,104.525,104.465,104.48,36700000.0
2008-05-20 22:00:00,104.475,104.51,104.455,104.485,56900000.0
2008-05-20 22:05:00,104.485,104.515,104.46,104.51,18300000.0
2008-05-20 22:10:00,104.5,104.525,104.48,104.515,16200000.0
2008-05-20 22:15:00,104.51,104.56,104.495,104.55,85100000.0
2008-05-20 22:20:00,104.56,104.58,104.545,104.565,31800000.0
2008-05-20 22:25:00,104.57,104.575,104.52,104.54,25800000.0
2008-05-20 22:30:00,104.55,104.575,104.53,104.56,15700000.0
2008-05-20 22:35:00,104.555,104.595,104.545,104.565,35400000.0
2008-05-20 22:40:00,104.555,104.575,104.51,104.51,43792000.0
2008-05-20 22:45:00,104.515,104.555,104.46,104.46,46572000.0
2008-05-20 22:50:00,104.465,104.495,104.445,104.49,85500000.0
2008-05-20 22:55:00,104.485,104.5,104.47,104.5,14700000.0
2008-05-20 23:00:00,104.4,104.43,104.375,104.375,301760000.0
2008-05-20 23:05:00,104.41,104.41,104.335,104.34,266152000.0
2008-05-20 23:10:00,104.345,104.38,104.33,104.36,303680000.0
2008-05-20 23:15:00,104.36,104.37,104.33,104.35,546256000.0
2008-05-20 23:20:00,104.37,104.37,104.33,104.34,170256000.0
2008-05-20 23:25:00,104.35,104.36,104.34,104.34,366696000.0
2008-05-20 23:30:00,104.34,104.38,104.32,104.36,423300000.0
2008-05-20 23:35:00,104.37,104.38,104.34,104.37,209400000.0
2008-05-20 23:40:00,104.38,104.42,104.37,104.42,300800000.0
2008-05-20 23:45:00,104.41,104.42,104.4,104.4,101900000.0
2008-05-20 23:50:00,104.41,104.46,104.41,104.44,151000000.0
2008-05-20 23:55:00,104.43,104.46,104.42,104.46,122200000.0
2008-05-21 00:00:00,104.45,104.48,104.42,104.48,123300000.0
2008-05-21 00:05:00,104.49,104.505,104.425,104.43,334900000.0
2008-05-21 00:10:00,104.435,104.465,104.435,104.445,27500000.0
2008-05-21 00:15:00,104.45,104.45,104.43,104.435,43900000.0
2008-05-21 00:20:00,104.435,104.435,104.415,104.425,118200000.0
2008-05-21 00:25:00,104.43,104.45,104.43,104.45,11200000.0
2008-05-21 00:30:00,104.45,104.45,104.425,104.43,122000000.0
2008-05-21 00:35:00,104.43,104.435,104.425,104.43,22500000.0
2008-05-21 00:40:00,104.43,104.435,104.4,104.415,192800000.0
2008-05-21 00:45:00,104.405,104.405,104.38,104.4,137000000.0
2008-05-21 00:50:00,104.4,104.405,104.37,104.39,181000000.0
2008-05-21 00:55:00,104.39,104.4,104.34,104.36,184300000.0
2008-05-21 01:00:00,104.36,104.395,104.335,104.355,210300000.0
2008-05-21 01:05:00,104.37,104.37,104.335,104.34,18100000.0
2008-05-21 01:10:00,104.355,104.365,104.345,104.35,68100000.0
2008-05-21 01:15:00,104.36,104.36,104.34,104.345,281200000.0
2008-05-21 01:20:00,104.345,104.36,104.335,104.35,266600000.0
2008-05-21 01:25:00,104.355,104.385,104.34,104.375,360200000.0
2008-05-21 01:30:00,104.375,104.415,104.36,104.395,146900000.0
2008-05-21 01:35:00,104.395,104.405,104.395,104.405,21200000.0
2008-05-21 01:40:00,104.405,104.405,104.395,104.405,8200000.0
2008-05-21 01:45:00,104.395,104.445,104.395,104.445,33100000.0
2008-05-21 01:50:00,104.445,104.5,104.44,104.5,333200000.0
2008-05-21 01:55:00,104.505,104.51,104.465,104.475,501699999.0
2008-05-21 02:00:00,104.48,104.48,104.44,104.44,295500000.0
2008-05-21 02:05:00,104.44,104.45,104.39,104.4,419492000.0
2008-05-21 02:10:00,104.41,104.43,104.305,104.325,196400000.0
2008-05-21 02:15:00,104.33,104.37,104.305,104.37,1739399991.0
2008-05-21 02:20:00,104.37,104.405,104.36,104.385,1820287999.0
2008-05-21 02:25:00,104.38,104.38,104.34,104.34,1085795995.0
2008-05-21 02:30:00,104.35,104.41,104.325,104.4,3028891999.0
2008-05-21 02:35:00,104.4,104.445,104.39,104.4,1829499990.0
2008-05-21 02:40:00,104.4,104.41,104.375,104.4,171500000.0
2008-05-21 02:45:00,104.4,104.4,104.345,104.375,375096000.0
2008-05-21 02:50:00,104.38,104.41,104.36,104.37,930299994.0
2008-05-21 02:55:00,104.38,104.41,104.37,104.41,1811799993.0
2008-05-21 03:00:00,104.42,104.44,104.41,104.43,652000000.0
2008-05-21 03:05:00,104.43,104.47,104.42,104.43,1437400000.0
2008-05-21 03:10:00,104.43,104.43,104.25,104.25,2645087992.0
2008-05-21 03:15:00,104.25,104.28,104.2,104.25,2202907996.0
2008-05-21 03:20:00,104.26,104.28,104.245,104.27,2012700000.0
2008-05-21 03:25:00,104.27,104.31,104.27,104.3,2614495994.0
2008-05-21 03:30:00,104.3,104.31,104.23,104.25,2377199999.0
2008-05-21 03:35:00,104.25,104.27,104.22,104.26,1573499999.0
2008-05-21 03:40:00,104.255,104.26,104.18,104.18,1455100001.0
2008-05-21 03:45:00,104.18,104.255,104.18,104.23,1389999999.0
2008-05-21 03:50:00,104.23,104.24,104.15,104.18,1346299998.0
2008-05-21 03:55:00,104.18,104.18,104.15,104.18,78600000.0
2008-05-21 04:00:00,104.17,104.17,104.12,104.12,55300000.0
2008-05-21 04:05:00,104.12,104.12,104.12,104.12,28200000.0
2008-05-21 04:10:00,104.12,104.15,104.07,104.15,1309700008.0
2008-05-21 04:15:00,104.15,104.165,104.13,104.13,1024099996.0
2008-05-21 04:20:00,104.13,104.145,104.125,104.13,920399998.0
2008-05-21 04:25:00,104.13,104.135,104.08,104.08,647099998.0
2008-05-21 04:30:00,104.08,104.16,104.07,104.14,152800000.0
2008-05-21 04:35:00,104.15,104.21,104.14,104.17,461600000.0
2008-05-21 04:40:00,104.17,104.2,104.17,104.2,127100000.0
2008-05-21 04:45:00,104.2,104.22,104.19,104.19,80599999.0
2008-05-21 04:50:00,104.18,104.19,104.16,104.19,87600000.0
2008-05-21 04:55:00,104.19,104.19,104.17,104.18,21700000.0
2008-05-21 05:00:00,104.17,104.2,104.17,104.2,83999999.0
2008-05-21 05:05:00,104.2,104.21,104.16,104.18,526899998.0
2008-05-21 05:10:00,104.19,104.19,104.17,104.18,253299999.0
2008-05-21 05:15:00,104.19,104.19,104.18,104.19,1600000.0
2008-05-21 05:20:00,104.19,104.2,104.17,104.19,52100000.0
2008-05-21 05:25:00,104.19,104.2,104.18,104.19,367399998.0
2008-05-21 05:30:00,104.2,104.3,104.19,104.3,145100000.0
2008-05-21 05:35:00,104.3,104.31,104.25,104.26,182700000.0
2008-05-21 05:40:00,104.25,104.25,104.16,104.19,680600000.0
2008-05-21 05:45:00,104.18,104.18,104.13,104.16,1076799986.0
2008-05-21 05:50:00,104.16,104.16,104.12,104.15,273599995.0
2008-05-21 05:55:00,104.15,104.21,104.13,104.21,420499994.0
2008-05-21 06:00:00,104.2,104.26,104.18,104.25,225999999.0
2008-05-21 06:05:00,104.25,104.26,104.195,104.24,214363999.0
2008-05-21 06:10:00,104.24,104.26,104.23,104.25,1237899994.0
2008-05-21 06:15:00,104.25,104.27,104.215,104.25,2063887979.0
2008-05-21 06:20:00,104.24,104.295,104.235,104.28,1766299992.0
2008-05-21 06:25:00,104.28,104.28,104.235,104.235,746195999.0
2008-05-21 06:30:00,104.235,104.265,104.195,104.24,1399395997.0
2008-05-21 06:35:00,104.24,104.25,104.205,104.205,854999998.0
2008-05-21 06:40:00,104.195,104.22,104.195,104.2,667199998.0
2008-05-21 06:45:00,104.195,104.23,104.195,104.22,1818599984.0
2008-05-21 06:50:00,104.225,104.24,104.195,104.195,816000000.0
2008-05-21 06:55:00,104.195,104.215,104.165,104.21,659299999.0
2008-05-21 07:00:00,104.215,104.23,104.2,104.23,115900000.0
2008-05-21 07:05:00,104.235,104.265,104.215,104.265,1143299989.0
2008-05-21 07:10:00,104.265,104.275,104.255,104.27,664999992.0
2008-05-21 07:15:00,104.27,104.27,104.225,104.245,345100001.0
2008-05-21 07:20:00,104.245,104.285,104.235,104.265,1013699990.0
2008-05-21 07:25:00,104.265,104.275,104.235,104.26,1622599980.0
2008-05-21 07:30:00,104.26,104.295,104.235,104.24,1572263996.0
2008-05-21 07:35:00,104.24,104.255,104.2,104.215,1712387977.0
2008-05-21 07:40:00,104.215,104.255,104.215,104.255,1117795991.0
2008-05-21 07:45:00,104.255,104.325,104.255,104.295,2538399980.0
2008-05-21 07:50:00,104.295,104.395,104.295,104.375,1487399990.0
2008-05-21 07:55:00,104.385,104.39,104.305,104.355,1346491995.0
2008-05-21 08:00:00,104.355,104.375,104.32,104.32,37048000.0
2008-05-21 08:05:00,104.315,104.345,104.31,104.335,11936000.0
2008-05-21 08:10:00,104.34,104.365,104.335,104.365,21216000.0
2008-05-21 08:15:00,104.37,104.39,104.345,104.36,62580000.0
2008-05-21 08:20:00,104.36,104.405,104.355,104.39,61200000.0
2008-05-21 08:25:00,104.385,104.39,104.355,104.36,49800000.0
2008-05-21 08:30:00,104.36,104.365,104.295,104.345,90160000.0
2008-05-21 08:35:00,104.34,104.35,104.25,104.26,69072000.0
2008-05-21 08:40:00,104.25,104.355,104.25,104.34,76680000.0
2008-05-21 08:45:00,104.335,104.35,104.29,104.33,67188000.0
2008-05-21 08:50:00,104.335,104.365,104.31,104.365,78260000.0
2008-05-21 08:55:00,104.38,104.39,104.295,104.35,72500000.0
2008-05-21 09:00:00,104.35,104.41,104.345,104.405,80056000.0
2008-05-21 09:05:00,104.405,104.54,104.4,104.515,115396000.0
2008-05-21 09:10:00,104.52,104.525,104.46,104.475,59740000.0
2008-05-21 09:15:00,104.48,104.48,104.415,104.435,83972000.0
2008-05-21 09:20:00,104.435,104.44,104.37,104.39,75940000.0
2008-05-21 09:25:00,104.395,104.44,104.345,104.375,101188000.0
2008-05-21 09:30:00,104.385,104.44,104.355,104.39,85632000.0
2008-05-21 09:35:00,104.385,104.445,104.38,104.38,57884000.0
2008-05-21 09:40:00,104.39,104.4,104.3,104.335,103256000.0
2008-05-21 09:45:00,104.34,104.355,104.32,104.355,36264000.0
2008-05-21 09:50:00,104.355,104.355,104.29,104.3,95772000.0
2008-05-21 09:55:00,104.3,104.355,104.25,104.345,88540000.0
2008-05-21 10:00:00,104.35,104.485,104.255,104.445,336336000.0
2008-05-21 10:05:00,104.445,104.525,104.37,104.37,174552000.0
2008-05-21 10:10:00,104.37,104.475,104.315,104.46,277920000.0
2008-05-21 10:15:00,104.465,104.495,104.395,104.45,152312000.0
2008-05-21 10:20:00,104.455,104.55,104.44,104.54,122416000.0
2008-05-21 10:25:00,104.54,104.555,104.485,104.515,127908000.0
2008-05-21 10:30:00,104.52,104.67,104.52,104.565,217820000.0
2008-05-21 10:35:00,104.565,104.59,104.515,104.515,73560000.0
2008-05-21 10:40:00,104.515,104.56,104.435,104.515,125812000.0
2008-05-21 10:45:00,104.51,104.535,104.48,104.515,78276000.0
2008-05-21 10:50:00,104.515,104.53,104.46,104.48,95592000.0
2008-05-21 10:55:00,104.485,104.595,104.485,104.59,108680000.0
2008-05-21 11:00:00,104.59,104.66,104.58,104.585,96248000.0
2008-05-21 11:05:00,104.585,104.6,104.515,104.545,72232000.0
2008-05-21 11:10:00,104.55,104.685,104.545,104.66,223300000.0
2008-05-21 11:15:00,104.66,104.705,104.615,104.7,86420000.0
2008-05-21 11:20:00,104.7,104.71,104.585,104.605,251820000.0
2008-05-21 11:25:00,104.605,104.71,104.575,104.66,126756000.0
2008-05-21 11:30:00,104.655,104.735,104.635,104.71,93784000.0
2008-05-21 11:35:00,104.715,104.715,104.63,104.69,112808000.0
2008-05-21 11:40:00,104.69,104.74,104.685,104.73,102820000.0
2008-05-21 11:45:00,104.73,104.755,104.635,104.64,155204000.0
2008-05-21 11:50:00,104.645,104.66,104.6,104.605,107936000.0
2008-05-21 11:55:00,104.605,104.645,104.54,104.61,124756000.0
2008-05-21 12:00:00,104.62,104.625,104.515,104.565,70116000.0
2008-05-21 12:05:00,104.57,104.58,104.48,104.5,59908000.0
2008-05-21 12:10:00,104.505,104.55,104.455,104.495,92080000.0
2008-05-21 12:15:00,104.495,104.625,104.475,104.59,63000000.0
2008-05-21 12:20:00,104.585,104.64,104.565,104.605,74592000.0
2008-05-21 12:25:00,104.6,104.655,104.56,104.565,75000000.0
2008-05-21 12:30:00,104.575,104.59,104.435,104.455,156320000.0
2008-05-21 12:35:00,104.46,104.565,104.43,104.545,151876000.0
2008-05-21 12:40:00,104.55,104.59,104.475,104.485,114476000.0
2008-05-21 12:45:00,104.48,104.605,104.425,104.58,131196000.0
2008-05-21 12:50:00,104.57,104.605,104.51,104.57,152492000.0
2008-05-21 12:55:00,104.57,104.655,104.505,104.505,227524000.0
2008-05-21 13:00:00,104.525,105.005,104.525,104.93,799660000.0
2008-05-21 13:05:00,104.925,105.145,104.88,105.035,369960000.0
2008-05-21 13:10:00,105.035,105.13,105.0,105.065,183724000.0
2008-05-21 13:15:00,105.065,105.16,105.055,105.11,80760000.0
2008-05-21 13:20:00,105.11,105.11,104.98,105.0,68780000.0
2008-05-21 13:25:00,105.005,105.005,104.855,104.865,298092000.0
2008-05-21 13:30:00,104.855,104.93,104.83,104.91,170368000.0
2008-05-21 13:35:00,104.915,104.925,104.795,104.85,171716000.0
2008-05-21 13:40:00,104.85,104.93,104.82,104.895,170056000.0
2008-05-21 13:45:00,104.895,104.925,104.825,104.865,196428000.0
2008-05-21 13:50:00,104.865,104.895,104.81,104.875,85668000.0
2008-05-21 13:55:00,104.875,104.945,104.86,104.93,78760000.0
2008-05-21 14:00:00,104.925,105.0,104.91,104.985,431172000.0
2008-05-21 14:05:00,104.985,104.995,104.845,104.865,279500000.0
2008-05-21 14:10:00,104.865,104.97,104.845,104.97,287860000.0
2008-05-21 14:15:00,104.97,105.05,104.97,104.99,215400000.0
2008-05-21 14:20:00,104.99,105.005,104.92,104.97,241684000.0
2008-05-21 14:25:00,104.975,105.025,104.965,104.975,321160000.0
2008-05-21 14:30:00,104.985,105.01,104.955,104.99,204028000.0
2008-05-21 14:35:00,104.985,105.07,104.895,104.91,200676000.0
2008-05-21 14:40:00,104.915,104.955,104.875,104.905,154228000.0
2008-05-21 14:45:00,104.9,104.955,104.845,104.91,198672000.0
2008-05-21 14:50:00,104.91,104.985,104.81,104.855,169568000.0
2008-05-21 14:55:00,104.86,104.88,104.79,104.84,163792000.0
2008-05-21 15:00:00,104.845,104.935,104.835,104.935,194040000.0
2008-05-21 15:05:00,104.935,104.965,104.905,104.945,291080000.0
2008-05-21 15:10:00,104.945,104.98,104.91,104.925,412712000.0
2008-05-21 15:15:00,104.93,104.95,104.9,104.93,151460000.0
2008-05-21 15:20:00,104.935,104.955,104.865,104.88,220124000.0
2008-05-21 15:25:00,104.88,105.005,104.88,104.97,171560000.0
2008-05-21 15:30:00,104.965,105.005,104.915,104.945,145376000.0
2008-05-21 15:35:00,104.95,105.025,104.92,105.025,107664000.0
2008-05-21 15:40:00,105.025,105.13,105.025,105.045,206188000.0
2008-05-21 15:45:00,105.055,105.17,105.005,105.055,215204000.0
2008-05-21 15:50:00,105.05,105.085,104.955,105.01,163600000.0
2008-05-21 15:55:00,105.015,105.04,104.945,105.01,148600000.0
2008-05-21 16:00:00,105.005,105.01,104.84,104.865,272800000.0
2008-05-21 16:05:00,104.86,104.965,104.86,104.93,275900000.0
2008-05-21 16:10:00,104.925,105.005,104.92,104.98,330900000.0
2008-05-21 16:15:00,104.985,105.025,104.955,105.0,339900000.0
2008-05-21 16:20:00,104.995,105.105,104.995,105.095,242100000.0
2008-05-21 16:25:00,105.1,105.155,105.06,105.1,253700000.0
2008-05-21 16:30:00,105.095,105.095,104.95,105.095,293500000.0
2008-05-21 16:35:00,105.095,105.095,104.965,104.995,399500000.0
2008-05-21 16:40:00,104.995,105.175,104.97,105.165,306700000.0
2008-05-21 16:45:00,105.165,105.165,105.03,105.06,458500000.0
2008-05-21 16:50:00,105.06,105.06,104.915,105.015,307300000.0
2008-05-21 16:55:00,105.015,105.04,104.965,105.035,234100000.0
2008-05-21 17:00:00,105.03,105.035,104.9,104.935,397500000.0
2008-05-21 17:05:00,104.935,105.005,104.91,104.945,210600000.0
2008-05-21 17:10:00,104.94,105.06,104.915,105.06,158900000.0
2008-05-21 17:15:00,105.055,105.07,104.905,104.94,222300000.0
2008-05-21 17:20:00,104.935,105.02,104.925,105.015,187300000.0
2008-05-21 17:25:00,105.015,105.08,105.01,105.06,295900000.0
2008-05-21 17:30:00,105.055,105.06,104.965,105.03,171300000.0
2008-05-21 17:35:00,105.03,105.045,104.985,105.03,278500000.0
2008-05-21 17:40:00,105.035,105.045,104.94,104.96,222100000.0
2008-05-21 17:45:00,104.965,105.02,104.945,104.975,138300000.0
2008-05-21 17:50:00,104.975,105.005,104.94,104.97,227500000.0
2008-05-21 17:55:00,104.97,105.0,104.9,104.985,164200000.0
2008-05-21 18:00:00,104.98,104.98,104.915,104.94,80700000.0
2008-05-21 18:05:00,104.945,104.955,104.895,104.955,91600000.0
2008-05-21 18:10:00,104.95,104.99,104.93,104.96,109800000.0
2008-05-21 18:15:00,104.965,105.01,104.95,104.98,85800000.0
2008-05-21 18:20:00,104.97,105.01,104.96,104.985,61300000.0
2008-05-21 18:25:00,104.985,105.005,104.965,104.985,84600000.0
2008-05-21 18:30:00,104.985,105.04,104.985,105.02,69400000.0
2008-05-21 18:35:00,105.015,105.025,104.985,105.02,66400000.0
2008-05-21 18:40:00,105.02,105.11,105.015,105.11,101500000.0
2008-05-21 18:45:00,105.11,105.16,105.11,105.13,139500000.0
2008-05-21 18:50:00,105.135,105.16,105.1,105.115,113300000.0
2008-05-21 18:55:00,105.12,105.12,105.07,105.09,64200000.0
2008-05-21 19:00:00,105.105,105.115,105.05,105.08,102900000.0
2008-05-21 19:05:00,105.07,105.07,104.975,104.98,163400000.0
2008-05-21 19:10:00,104.975,105.015,104.965,104.99,111900000.0
2008-05-21 19:15:00,104.99,105.01,104.95,104.99,49300000.0
2008-05-21 19:20:00,104.985,105.0,104.905,104.905,65700000.0
2008-05-21 19:25:00,104.91,104.955,104.875,104.94,307100000.0
2008-05-21 19:30:00,104.94,104.97,104.905,104.935,100800000.0
2008-05-21 19:35:00,104.945,105.015,104.94,104.99,61000000.0
2008-05-21 19:40:00,104.99,105.0,104.955,104.975,55200000.0
2008-05-21 19:45:00,104.97,105.02,104.95,104.985,88500000.0
2008-05-21 19:50:00,104.99,105.03,104.98,104.995,80700000.0
2008-05-21 19:55:00,105.0,105.03,104.96,105.02,128500000.0
2008-05-21 20:00:00,105.015,105.12,104.875,104.93,247800000.0
2008-05-21 20:05:00,104.935,104.97,104.74,104.79,335700000.0
2008-05-21 20:10:00,104.785,104.805,104.655,104.69,306900000.0
2008-05-21 20:15:00,104.685,104.7,104.535,104.58,373200000.0
2008-05-21 20:20:00,104.575,104.7,104.525,104.635,188500000.0
2008-05-21 20:25:00,104.63,104.675,104.485,104.55,669000000.0
2008-05-21 20:30:00,104.545,104.665,104.525,104.59,273600000.0
2008-05-21 20:35:00,104.59,104.76,104.575,104.735,175600000.0
2008-05-21 20:40:00,104.735,104.805,104.615,104.665,179400000.0
2008-05-21 20:45:00,104.66,104.74,104.555,104.555,122900000.0
2008-05-21 20:50:00,104.565,104.705,104.535,104.7,118600000.0
2008-05-21 20:55:00,104.695,104.725,104.64,104.695,143100000.0
2008-05-21 21:00:00,104.69,104.705,104.615,104.66,117900000.0
2008-05-21 21:05:00,104.665,104.725,104.62,104.715,110400000.0
2008-05-21 21:10:00,104.705,104.765,104.67,104.765,86000000.0
2008-05-21 21:15:00,104.755,104.845,104.735,104.82,90000000.0
2008-05-21 21:20:00,104.805,104.82,104.72,104.73,91100000.0
2008-05-21 21:25:00,104.735,104.785,104.695,104.72,88700000.0
2008-05-21 21:30:00,104.715,104.765,104.68,104.76,74800000.0
2008-05-21 21:35:00,104.76,104.76,104.685,104.695,169200000.0
2008-05-21 21:40:00,104.7,104.7,104.59,104.595,262000000.0
2008-05-21 21:45:00,104.59,104.705,104.575,104.675,175500000.0
2008-05-21 21:50:00,104.68,104.72,104.63,104.7,105500000.0
2008-05-21 21:55:00,104.7,104.74,104.64,104.675,116800000.0
2008-05-21 22:00:00,104.655,104.705,104.625,104.67,117100000.0
2008-05-21 22:05:00,104.675,104.76,104.675,104.75,58800000.0
2008-05-21 22:10:00,104.74,104.785,104.665,104.75,42800000.0
2008-05-21 22:15:00,104.74,104.775,104.73,104.77,18000000.0
2008-05-21 22:20:00,104.765,104.775,104.725,104.775,35700000.0
2008-05-21 22:25:00,104.765,104.835,104.765,104.78,35500000.0
2008-05-21 22:30:00,104.78,104.82,104.775,104.8,22400000.0
2008-05-21 22:35:00,104.8,104.825,104.775,104.785,36500000.0
2008-05-21 22:40:00,104.795,104.83,104.76,104.795,54800000.0
2008-05-21 22:45:00,104.79,104.81,104.76,104.775,36400000.0
2008-05-21 22:50:00,104.77,104.815,104.75,104.805,40100000.0
2008-05-21 22:55:00,104.795,104.815,104.675,104.715,117900000.0
2008-05-21 23:00:00,104.69,104.69,104.61,104.66,45300000.0
2008-05-21 23:05:00,104.65,104.67,104.62,104.64,45000000.0
2008-05-21 23:10:00,104.62,104.695,104.62,104.68,25000000.0
2008-05-21 23:15:00,104.68,104.715,104.67,104.675,23000000.0
2008-05-21 23:20:00,104.665,104.685,104.66,104.68,12000000.0
2008-05-21 23:25:00,104.68,104.72,104.67,104.715,11900000.0
2008-05-21 23:30:00,104.715,104.735,104.71,104.715,15200000.0
2008-05-21 23:35:00,104.71,104.815,104.71,104.77,39200000.0
2008-05-21 23:40:00,104.77,104.78,104.735,104.765,27000000.0
2008-05-21 23:45:00,104.765,104.77,104.73,104.75,191900000.0
2008-05-21 23:50:00,104.75,104.76,104.685,104.725,104400000.0
2008-05-21 23:55:00,104.725,104.74,104.72,104.74,43500000.0
2008-05-22 00:00:00,104.74,104.76,104.73,104.74,165700000.0
2008-05-22 00:05:00,104.75,104.765,104.74,104.74,257400000.0
2008-05-22 00:10:00,104.74,104.75,104.7,104.72,169200000.0
2008-05-22 00:15:00,104.725,104.75,104.63,104.665,204600000.0
2008-05-22 00:20:00,104.665,104.695,104.66,104.68,48600000.0
2008-05-22 00:25:00,104.675,104.675,104.63,104.67,130700000.0
2008-05-22 00:30:00,104.67,104.675,104.665,104.665,34200000.0
2008-05-22 00:35:00,104.665,104.67,104.64,104.645,113300000.0
2008-05-22 00:40:00,104.645,104.67,104.625,104.665,49900000.0
2008-05-22 00:45:00,104.665,104.67,104.65,104.67,24500000.0
2008-05-22 00:50:00,104.67,104.69,104.665,104.69,16700000.0
2008-05-22 00:55:00,104.69,104.73,104.69,104.725,115000000.0
2008-05-22 01:00:00,104.73,104.74,104.7,104.705,56200000.0
2008-05-22 01:05:00,104.705,104.72,104.69,104.69,70200000.0
2008-05-22 01:10:00,104.69,104.695,104.66,104.68,119300000.0
2008-05-22 01:15:00,104.675,104.715,104.67,104.705,350800000.0
2008-05-22 01:20:00,104.7,104.7,104.68,104.695,153000000.0
2008-05-22 01:25:00,104.69,104.735,104.69,104.72,244300000.0
2008-05-22 01:30:00,104.725,104.81,104.72,104.755,524100000.0
2008-05-22 01:35:00,104.755,104.84,104.725,104.73,605300000.0
2008-05-22 01:40:00,104.73,104.84,104.725,104.81,488600000.0
2008-05-22 01:45:00,104.81,104.83,104.77,104.81,743600000.0
2008-05-22 01:50:00,104.82,104.82,104.715,104.72,528000000.0
2008-05-22 01:55:00,104.72,104.76,104.71,104.715,500700000.0
2008-05-22 02:00:00,104.72,104.72,104.58,104.6,318700000.0
2008-05-22 02:05:00,104.605,104.64,104.525,104.545,247800000.0
2008-05-22 02:10:00,104.54,104.575,104.5,104.5,194200000.0
2008-05-22 02:15:00,104.49,104.555,104.49,104.525,109000000.0
2008-05-22 02:20:00,104.525,104.545,104.5,104.505,95800000.0
2008-05-22 02:25:00,104.505,104.565,104.5,104.555,201000000.0
2008-05-22 02:30:00,104.545,104.565,104.52,104.555,120200000.0
2008-05-22 02:35:00,104.565,104.595,104.56,104.565,105600000.0
2008-05-22 02:40:00,104.58,104.59,104.515,104.555,137300000.0
2008-05-22 02:45:00,104.54,104.565,104.51,104.535,89700000.0
2008-05-22 02:50:00,104.535,104.56,104.525,104.55,110700000.0
2008-05-22 02:55:00,104.555,104.575,104.52,104.54,644700000.0
2008-05-22 03:00:00,104.53,104.545,104.505,104.51,556800000.0
2008-05-22 03:05:00,104.51,104.575,104.5,104.56,228400000.0
2008-05-22 03:10:00,104.565,104.57,104.54,104.555,45300000.0
2008-05-22 03:15:00,104.56,104.565,104.525,104.53,63500000.0
2008-05-22 03:20:00,104.535,104.55,104.525,104.535,51500000.0
2008-05-22 03:25:00,104.545,104.565,104.525,104.525,46800000.0
2008-05-22 03:30:00,104.525,104.525,104.485,104.495,142100000.0
2008-05-22 03:35:00,104.5,104.525,104.475,104.485,122100000.0
2008-05-22 03:40:00,104.485,104.485,104.425,104.435,72000000.0
2008-05-22 03:45:00,104.435,104.495,104.425,104.495,117400000.0
2008-05-22 03:50:00,104.485,104.505,104.475,104.48,56300000.0
2008-05-22 03:55:00,104.48,104.495,104.465,104.47,46100000.0
2008-05-22 04:00:00,104.46,104.515,104.46,104.515,44700000.0
2008-05-22 04:05:00,104.515,104.525,104.475,104.49,163700000.0
2008-05-22 04:10:00,104.5,104.52,104.47,104.515,133800000.0
2008-05-22 04:15:00,104.52,104.59,104.52,104.565,154900000.0
2008-05-22 04:20:00,104.575,104.625,104.56,104.62,161800000.0
2008-05-22 04:25:00,104.62,104.64,104.565,104.57,125100000.0
2008-05-22 04:30:00,104.57,104.6,104.57,104.59,60200000.0
2008-05-22 04:35:00,104.59,104.61,104.55,104.595,244500000.0
2008-05-22 04:40:00,104.595,104.62,104.535,104.535,41800000.0
2008-05-22 04:45:00,104.525,104.545,104.49,104.53,46900000.0
2008-05-22 04:50:00,104.52,104.53,104.46,104.475,69800000.0
2008-05-22 04:55:00,104.465,104.49,104.41,104.475,118000000.0
2008-05-22 05:00:00,104.475,104.505,104.455,104.49,61000000.0
2008-05-22 05:05:00,104.49,104.495,104.45,104.49,74100000.0
2008-05-22 05:10:00,104.495,104.535,104.485,104.515,87800000.0
2008-05-22 05:15:00,104.525,104.58,104.525,104.56,82700000.0
2008-05-22 05:20:00,104.55,104.555,104.45,104.46,135400000.0
2008-05-22 05:25:00,104.46,104.485,104.45,104.48,97100000.0
2008-05-22 05:30:00,104.48,104.485,104.445,104.46,83400001.0
2008-05-22 05:35:00,104.46,104.51,104.46,104.49,225800001.0
2008-05-22 05:40:00,104.49,104.555,104.49,104.54,124000000.0
2008-05-22 05:45:00,104.54,104.57,104.515,104.525,121600000.0
2008-05-22 05:50:00,104.525,104.585,104.52,104.585,147700000.0
2008-05-22 05:55:00,104.575,104.605,104.52,104.53,383500000.0
2008-05-22 06:00:00,104.53,104.56,104.51,104.54,482900000.0
2008-05-22 06:05:00,104.54,104.57,104.53,104.55,212800002.0
2008-05-22 06:10:00,104.55,104.55,104.52,104.535,473600000.0
2008-05-22 06:15:00,104.535,104.58,104.535,104.57,188000000.0
2008-05-22 06:20:00,104.58,104.64,104.545,104.62,1092000009.0
2008-05-22 06:25:00,104.62,104.675,104.62,104.635,247400000.0
2008-05-22 06:30:00,104.635,104.675,104.6,104.66,119700000.0
2008-05-22 06:35:00,104.655,104.68,104.63,104.65,607200000.0
2008-05-22 06:40:00,104.645,104.71,104.615,104.64,1030000001.0
2008-05-22 06:45:00,104.64,104.675,104.6,104.605,455899999.0
2008-05-22 06:50:00,104.595,104.655,104.585,104.645,132300000.0
2008-05-22 06:55:00,104.645,104.71,104.645,104.66,917500003.0
2008-05-22 07:00:00,104.66,104.72,104.635,104.685,576300000.0
2008-05-22 07:05:00,104.69,104.705,104.655,104.675,295700000.0
2008-05-22 07:10:00,104.675,104.74,104.66,104.74,222300000.0
2008-05-22 07:15:00,104.735,104.765,104.715,104.755,605399998.0
2008-05-22 07:20:00,104.755,104.755,104.72,104.74,48800000.0
2008-05-22 07:25:00,104.74,104.74,104.695,104.705,255100001.0
2008-05-22 07:30:00,104.715,104.73,104.655,104.675,627699997.0
2008-05-22 07:35:00,104.665,104.695,104.635,104.665,176800000.0
2008-05-22 07:40:00,104.665,104.7,104.63,104.66,118200000.0
2008-05-22 07:45:00,104.66,104.73,104.645,104.705,61900000.0
2008-05-22 07:50:00,104.705,104.705,104.64,104.65,45100000.0
2008-05-22 07:55:00,104.65,104.755,104.65,104.735,141700000.0
2008-05-22 08:00:00,104.74,104.85,104.71,104.81,95600000.0
2008-05-22 08:05:00,104.815,104.815,104.735,104.8,43800000.0
2008-05-22 08:10:00,104.8,104.81,104.705,104.705,63200000.0
2008-05-22 08:15:00,104.715,104.81,104.69,104.81,138500000.0
2008-05-22 08:20:00,104.815,104.85,104.715,104.755,248500000.0
2008-05-22 08:25:00,104.75,104.9,104.73,104.875,190600000.0
2008-05-22 08:30:00,104.87,104.915,104.865,104.875,133400000.0
2008-05-22 08:35:00,104.88,104.885,104.78,104.78,160300000.0
2008-05-22 08:40:00,104.78,104.81,104.67,104.67,135300000.0
2008-05-22 08:45:00,104.675,104.675,104.54,104.55,302200000.0
2008-05-22 08:50:00,104.555,104.655,104.55,104.635,127500000.0
2008-05-22 08:55:00,104.63,104.65,104.515,104.605,274100000.0
2008-05-22 09:00:00,104.61,104.695,104.575,104.62,179700000.0
2008-05-22 09:05:00,104.625,104.74,104.615,104.66,205500000.0
2008-05-22 09:10:00,104.655,104.725,104.615,104.63,126600000.0
2008-05-22 09:15:00,104.63,104.725,104.625,104.63,117800000.0
2008-05-22 09:20:00,104.635,104.64,104.58,104.605,84600000.0
2008-05-22 09:25:00,104.615,104.64,104.57,104.59,57800000.0
2008-05-22 09:30:00,104.585,104.59,104.515,104.565,94900000.0
2008-05-22 09:35:00,104.56,104.665,104.56,104.61,331200000.0
2008-05-22 09:40:00,104.615,104.67,104.575,104.655,157500000.0
2008-05-22 09:45:00,104.65,104.8,104.63,104.735,184800000.0
2008-05-22 09:50:00,104.73,104.805,104.69,104.78,181700000.0
2008-05-22 09:55:00,104.78,104.82,104.715,104.725,131000000.0
2008-05-22 10:00:00,104.73,104.765,104.68,104.72,96200000.0
2008-05-22 10:05:00,104.715,104.8,104.63,104.785,130000000.0
2008-05-22 10:10:00,104.78,104.985,104.74,104.975,224900000.0
2008-05-22 10:15:00,104.975,104.975,104.865,104.905,214900000.0
2008-05-22 10:20:00,104.9,104.915,104.825,104.885,154300000.0
2008-05-22 10:25:00,104.89,104.91,104.835,104.855,142100000.0
2008-05-22 10:30:00,104.855,104.98,104.845,104.88,224200000.0
2008-05-22 10:35:00,104.89,104.9,104.835,104.87,179000000.0
2008-05-22 10:40:00,104.865,104.875,104.79,104.815,129700000.0
2008-05-22 10:45:00,104.82,104.84,104.775,104.775,92100000.0
2008-05-22 10:50:00,104.775,104.78,104.66,104.745,178700000.0
2008-05-22 10:55:00,104.74,104.815,104.69,104.795,114200000.0
2008-05-22 11:00:00,104.79,104.815,104.73,104.76,144900000.0
2008-05-22 11:05:00,104.76,104.8,104.735,104.77,169600000.0
2008-05-22 11:10:00,104.77,104.885,104.765,104.87,191900000.0
2008-05-22 11:15:00,104.88,104.88,104.835,104.855,125700000.0
2008-05-22 11:20:00,104.855,104.875,104.83,104.85,93800000.0
2008-05-22 11:25:00,104.845,104.845,104.69,104.69,280300000.0
2008-05-22 11:30:00,104.69,104.805,104.645,104.755,164200000.0
2008-05-22 11:35:00,104.775,104.86,104.76,104.835,228200000.0
2008-05-22 11:40:00,104.835,104.845,104.82,104.82,37200000.0
2008-05-22 11:45:00,104.82,104.955,104.82,104.875,248700000.0
2008-05-22 11:50:00,104.875,104.935,104.86,104.875,163000000.0
2008-05-22 11:55:00,104.87,104.895,104.845,104.885,158700000.0
2008-05-22 12:00:00,104.885,104.93,104.86,104.86,147000000.0
2008-05-22 12:05:00,104.86,104.88,104.76,104.86,138400000.0
2008-05-22 12:10:00,104.87,104.935,104.845,104.915,120800000.0
2008-05-22 12:15:00,104.92,104.975,104.905,104.93,197200000.0
2008-05-22 12:20:00,104.925,104.955,104.875,104.905,218400000.0
2008-05-22 12:25:00,104.905,104.92,104.87,104.91,169300000.0
2008-05-22 12:30:00,104.905,104.92,104.89,104.905,134500000.0
2008-05-22 12:35:00,104.9,104.965,104.9,104.945,70000000.0
2008-05-22 12:40:00,104.94,105.02,104.905,104.93,142400000.0
2008-05-22 12:45:00,104.94,105.0,104.91,104.95,159400000.0
2008-05-22 12:50:00,104.945,105.095,104.905,105.075,119500000.0
2008-05-22 12:55:00,105.07,105.235,105.065,105.18,245300000.0
2008-05-22 13:00:00,105.18,105.185,105.055,105.08,193600000.0
2008-05-22 13:05:00,105.08,105.08,104.915,104.915,250300000.0
2008-05-22 13:10:00,104.92,104.995,104.865,104.94,230500000.0
2008-05-22 13:15:00,104.94,104.98,104.88,104.885,123400000.0
2008-05-22 13:20:00,104.88,104.91,104.835,104.895,94300000.0
2008-05-22 13:25:00,104.905,104.985,104.905,104.935,124100000.0
2008-05-22 13:30:00,104.93,104.94,104.895,104.91,86200000.0
2008-05-22 13:35:00,104.91,104.95,104.885,104.92,230500000.0
2008-05-22 13:40:00,104.92,104.935,104.84,104.85,296900000.0
2008-05-22 13:45:00,104.85,104.885,104.785,104.81,273200000.0
2008-05-22 13:50:00,104.8,104.83,104.725,104.825,211600000.0
2008-05-22 13:55:00,104.825,104.835,104.77,104.83,146200000.0
2008-05-22 14:00:00,104.835,104.975,104.835,104.97,301300000.0
2008-05-22 14:05:00,104.965,104.985,104.9,104.905,190100000.0
2008-05-22 14:10:00,104.91,105.035,104.84,104.99,266300000.0
2008-05-22 14:15:00,104.985,104.995,104.86,104.88,141800000.0
2008-05-22 14:20:00,104.87,104.87,104.73,104.81,159200000.0
2008-05-22 14:25:00,104.815,104.83,104.65,104.67,288000000.0
2008-05-22 14:30:00,104.505,105.025,104.435,105.02,527100000.0
2008-05-22 14:35:00,105.025,105.025,104.795,104.85,327800000.0
2008-05-22 14:40:00,104.85,105.005,104.82,104.915,212300000.0
2008-05-22 14:45:00,104.925,104.94,104.79,104.83,179800000.0
2008-05-22 14:50:00,104.825,105.02,104.815,104.88,146300000.0
2008-05-22 14:55:00,104.885,105.03,104.855,105.01,245700000.0
2008-05-22 15:00:00,105.005,105.195,104.945,105.14,287900000.0
2008-05-22 15:05:00,105.145,105.185,105.05,105.11,171500000.0
2008-05-22 15:10:00,105.105,105.14,104.99,105.095,269900000.0
2008-05-22 15:15:00,105.095,105.175,105.065,105.155,208700000.0
2008-05-22 15:20:00,105.16,105.2,105.125,105.13,186400000.0
2008-05-22 15:25:00,105.135,105.135,105.015,105.035,205600000.0
2008-05-22 15:30:00,105.03,105.155,104.99,105.13,347100000.0
2008-05-22 15:35:00,105.13,105.195,105.095,105.185,406900000.0
2008-05-22 15:40:00,105.185,105.265,105.115,105.19,241600000.0
2008-05-22 15:45:00,105.195,105.27,105.18,105.205,191300000.0
2008-05-22 15:50:00,105.2,105.385,105.195,105.365,249400000.0
2008-05-22 15:55:00,105.37,105.44,105.345,105.42,329500000.0
2008-05-22 16:00:00,105.42,105.605,105.365,105.575,371900000.0
2008-05-22 16:05:00,105.585,105.63,105.46,105.48,373700000.0
2008-05-22 16:10:00,105.475,105.595,105.475,105.48,221300000.0
2008-05-22 16:15:00,105.49,105.54,105.475,105.525,371000000.0
2008-05-22 16:20:00,105.53,105.62,105.495,105.605,386500000.0
2008-05-22 16:25:00,105.61,105.625,105.53,105.59,265300000.0
2008-05-22 16:30:00,105.6,105.64,105.55,105.575,321000000.0
2008-05-22 16:35:00,105.58,105.59,105.47,105.495,196800000.0
2008-05-22 16:40:00,105.49,105.545,105.465,105.465,131200000.0
2008-05-22 16:45:00,105.465,105.5,105.435,105.475,127300000.0
2008-05-22 16:50:00,105.475,105.48,105.385,105.43,277600000.0
2008-05-22 16:55:00,105.43,105.525,105.43,105.525,242200000.0
2008-05-22 17:00:00,105.53,105.54,105.46,105.49,153200000.0
2008-05-22 17:05:00,105.49,105.59,105.49,105.555,138600000.0
2008-05-22 17:10:00,105.555,105.595,105.48,105.485,312600000.0
2008-05-22 17:15:00,105.485,105.535,105.47,105.51,165300000.0
2008-05-22 17:20:00,105.51,105.54,105.495,105.52,191200000.0
2008-05-22 17:25:00,105.515,105.52,105.41,105.425,144000000.0
2008-05-22 17:30:00,105.43,105.45,105.385,105.445,163500000.0
2008-05-22 17:35:00,105.44,105.455,105.375,105.405,132100000.0
2008-05-22 17:40:00,105.41,105.42,105.29,105.295,134200000.0
2008-05-22 17:45:00,105.29,105.34,105.245,105.325,164200000.0
2008-05-22 17:50:00,105.32,105.38,105.265,105.345,147000000.0
2008-05-22 17:55:00,105.355,105.49,105.325,105.47,174000000.0
2008-05-22 18:00:00,105.47,105.495,105.46,105.475,126300000.0
2008-05-22 18:05:00,105.48,105.495,105.415,105.425,88100000.0
2008-05-22 18:10:00,105.42,105.465,105.38,105.46,122300000.0
2008-05-22 18:15:00,105.465,105.535,105.45,105.47,115200000.0
2008-05-22 18:20:00,105.475,105.515,105.43,105.44,66300000.0
2008-05-22 18:25:00,105.44,105.46,105.42,105.445,58500000.0
2008-05-22 18:30:00,105.45,105.465,105.425,105.43,88400000.0
2008-05-22 18:35:00,105.425,105.435,105.365,105.435,58200000.0
2008-05-22 18:40:00,105.425,105.435,105.41,105.425,37800000.0
2008-05-22 18:45:00,105.42,105.49,105.4,105.46,111500000.0
2008-05-22 18:50:00,105.465,105.47,105.425,105.46,63700000.0
2008-05-22 18:55:00,105.465,105.475,105.44,105.46,71500000.0
2008-05-22 19:00:00,105.45,105.465,105.415,105.425,86100000.0
2008-05-22 19:05:00,105.425,105.435,105.385,105.43,63300000.0
2008-05-22 19:10:00,105.425,105.49,105.425,105.475,53400000.0
2008-05-22 19:15:00,105.47,105.535,105.47,105.495,61100000.0
2008-05-22 19:20:00,105.5,105.53,105.48,105.525,65000000.0
2008-05-22 19:25:00,105.52,105.535,105.48,105.485,29600000.0
2008-05-22 19:30:00,105.48,105.515,105.44,105.51,75700000.0
2008-05-22 19:35:00,105.515,105.56,105.505,105.52,108600000.0
2008-05-22 19:40:00,105.525,105.565,105.525,105.565,55500000.0
2008-05-22 19:45:00,105.565,105.6,105.54,105.6,160500000.0
2008-05-22 19:50:00,105.6,105.63,105.565,105.62,133500000.0
2008-05-22 19:55:00,105.615,105.63,105.58,105.58,72000000.0
2008-05-22 20:00:00,105.585,105.615,105.58,105.605,116500000.0
2008-05-22 20:05:00,105.6,105.705,105.6,105.66,184400000.0
2008-05-22 20:10:00,105.665,105.69,105.625,105.69,127000000.0
2008-05-22 20:15:00,105.695,105.795,105.68,105.74,132300000.0
2008-05-22 20:20:00,105.74,105.845,105.73,105.83,116000000.0
2008-05-22 20:25:00,105.835,105.865,105.76,105.785,111500000.0
2008-05-22 20:30:00,105.79,105.79,105.705,105.73,101300000.0
2008-05-22 20:35:00,105.725,105.835,105.725,105.815,114800000.0
2008-05-22 20:40:00,105.82,105.825,105.75,105.755,149700000.0
2008-05-22 20:45:00,105.75,105.805,105.75,105.805,108700000.0
2008-05-22 20:50:00,105.805,105.865,105.77,105.855,179200000.0
2008-05-22 20:55:00,105.86,105.865,105.82,105.855,143500000.0
2008-05-22 21:00:00,105.86,105.86,105.805,105.805,100700000.0
2008-05-22 21:05:00,105.805,105.835,105.795,105.835,58400000.0
2008-05-22 21:10:00,105.835,105.835,105.8,105.825,37200000.0
2008-05-22 21:15:00,105.83,105.835,105.795,105.82,27600000.0
2008-05-22 21:20:00,105.81,105.81,105.76,105.77,84500000.0
2008-05-22 21:25:00,105.775,105.785,105.715,105.74,45200000.0
2008-05-22 21:30:00,105.74,105.78,105.725,105.76,85900000.0
2008-05-22 21:35:00,105.76,105.77,105.675,105.705,221100000.0
2008-05-22 21:40:00,105.71,105.74,105.67,105.695,80300000.0
2008-05-22 21:45:00,105.71,105.755,105.695,105.73,59100000.0
2008-05-22 21:50:00,105.725,105.75,105.675,105.7,55700000.0
2008-05-22 21:55:00,105.705,105.735,105.69,105.69,79300000.0
2008-05-22 22:00:00,105.685,105.715,105.67,105.685,100100000.0
2008-05-22 22:05:00,105.685,105.715,105.655,105.66,113200000.0
2008-05-22 22:10:00,105.66,105.67,105.605,105.645,71600000.0
2008-05-22 22:15:00,105.65,105.7,105.645,105.67,19700000.0
2008-05-22 22:20:00,105.66,105.715,105.655,105.7,52600000.0
2008-05-22 22:25:00,105.695,105.765,105.69,105.69,59600000.0
2008-05-22 22:30:00,105.695,105.705,105.66,105.66,31000000.0
2008-05-22 22:35:00,105.65,105.67,105.625,105.65,27900000.0
2008-05-22 22:40:00,105.65,105.7,105.635,105.665,24500000.0
2008-05-22 22:45:00,105.67,105.715,105.615,105.68,40600000.0
2008-05-22 22:50:00,105.69,105.735,105.66,105.695,71900000.0
2008-05-22 22:55:00,105.69,105.69,105.67,105.67,102200000.0
2008-05-22 23:00:00,105.67,105.74,105.66,105.73,200800000.0
2008-05-22 23:05:00,105.735,105.74,105.7,105.735,93600000.0
2008-05-22 23:10:00,105.735,105.775,105.725,105.75,143100000.0
2008-05-22 23:15:00,105.75,105.75,105.72,105.73,210400000.0
2008-05-22 23:20:00,105.73,105.73,105.69,105.69,196500000.0
2008-05-22 23:25:00,105.69,105.74,105.68,105.71,575100002.0
2008-05-22 23:30:00,105.71,105.72,105.62,105.64,396000002.0
2008-05-22 23:35:00,105.64,105.65,105.555,105.62,272300004.0
2008-05-22 23:40:00,105.595,105.64,105.59,105.64,190400000.0
2008-05-22 23:45:00,105.64,105.69,105.615,105.69,237900001.0
2008-05-22 23:50:00,105.68,105.69,105.68,105.69,28800000.0
2008-05-22 23:55:00,105.69,105.69,105.68,105.68,48000000.0
2008-05-23 00:00:00,105.68,105.68,105.62,105.63,399700000.0
2008-05-23 00:05:00,105.625,105.64,105.59,105.62,911100000.0
2008-05-23 00:10:00,105.63,105.75,105.61,105.65,689899994.0
2008-05-23 00:15:00,105.65,105.65,105.61,105.61,291899999.0
2008-05-23 00:20:00,105.61,105.61,105.59,105.61,471800000.0
2008-05-23 00:25:00,105.61,105.61,105.545,105.57,505200000.0
2008-05-23 00:30:00,105.575,105.605,105.56,105.575,547099996.0
2008-05-23 00:35:00,105.57,105.6,105.565,105.6,393099996.0
2008-05-23 00:40:00,105.59,105.6,105.59,105.595,35000000.0
2008-05-23 00:45:00,105.6,105.62,105.59,105.61,125800000.0
2008-05-23 00:50:00,105.615,105.635,105.615,105.635,15100000.0
2008-05-23 00:55:00,105.635,105.655,105.625,105.63,190699999.0
2008-05-23 01:00:00,105.62,105.655,105.59,105.645,598199997.0
2008-05-23 01:05:00,105.645,105.66,105.62,105.62,462099996.0
2008-05-23 01:10:00,105.62,105.645,105.59,105.64,676799993.0
2008-05-23 01:15:00,105.635,105.65,105.615,105.64,277400000.0
2008-05-23 01:20:00,105.64,105.68,105.64,105.67,334900000.0
2008-05-23 01:25:00,105.67,105.695,105.67,105.69,278300000.0
2008-05-23 01:30:00,105.69,105.69,105.67,105.675,90200000.0
2008-05-23 01:35:00,105.675,105.675,105.645,105.665,151700000.0
2008-05-23 01:40:00,105.66,105.665,105.645,105.655,50900000.0
2008-05-23 01:45:00,105.655,105.665,105.61,105.64,325000000.0
2008-05-23 01:50:00,105.64,105.66,105.53,105.6,1206400000.0
2008-05-23 01:55:00,105.59,105.61,105.55,105.565,1065499994.0
2008-05-23 02:00:00,105.565,105.6,105.505,105.505,1169399986.0
2008-05-23 02:05:00,105.505,105.56,105.505,105.54,1982999996.0
2008-05-23 02:10:00,105.54,105.56,105.53,105.56,1785399974.0
2008-05-23 02:15:00,105.56,105.58,105.53,105.55,2180399998.0
2008-05-23 02:20:00,105.55,105.6,105.52,105.57,573700000.0
2008-05-23 02:25:00,105.575,105.575,105.5,105.515,848599988.0
2008-05-23 02:30:00,105.51,105.59,105.51,105.56,2003800004.0
2008-05-23 02:35:00,105.55,105.61,105.54,105.585,1637999998.0
2008-05-23 02:40:00,105.585,105.625,105.585,105.61,1464799997.0
2008-05-23 02:45:00,105.61,105.62,105.57,105.58,1372699998.0
2008-05-23 02:50:00,105.58,105.58,105.54,105.555,612500000.0
2008-05-23 02:55:00,105.555,105.555,105.49,105.535,1413799999.0
2008-05-23 03:00:00,105.535,105.58,105.53,105.57,2483600002.0
2008-05-23 03:05:00,105.57,105.58,105.55,105.57,1462400009.0
2008-05-23 03:10:00,105.57,105.65,105.56,105.61,2602299979.0
2008-05-23 03:15:00,105.61,105.65,105.6,105.61,1089599998.0
2008-05-23 03:20:00,105.61,105.61,105.565,105.585,678400000.0
2008-05-23 03:25:00,105.58,105.595,105.55,105.56,226400000.0
2008-05-23 03:30:00,105.565,105.57,105.54,105.565,473100000.0
2008-05-23 03:35:00,105.565,105.58,105.54,105.58,936300000.0
2008-05-23 03:40:00,105.58,105.61,105.55,105.58,1877199999.0
2008-05-23 03:45:00,105.58,105.6,105.55,105.55,1706499999.0
2008-05-23 03:50:00,105.55,105.58,105.55,105.55,830899992.0
2008-05-23 03:55:00,105.56,105.58,105.55,105.58,1048399985.0
2008-05-23 04:00:00,105.59,105.6,105.57,105.58,964399987.0
2008-05-23 04:05:00,105.58,105.58,105.56,105.58,1220099987.0
2008-05-23 04:10:00,105.58,105.59,105.565,105.57,1615199989.0
2008-05-23 04:15:00,105.57,105.6,105.57,105.575,556499999.0
2008-05-23 04:20:00,105.575,105.58,105.565,105.575,19200000.0
2008-05-23 04:25:00,105.575,105.61,105.565,105.585,155100000.0
2008-05-23 04:30:00,105.59,105.59,105.575,105.59,424000000.0
2008-05-23 04:35:00,105.59,105.65,105.59,105.64,149200000.0
2008-05-23 04:40:00,105.64,105.64,105.605,105.615,247299998.0
2008-05-23 04:45:00,105.615,105.62,105.54,105.55,613200007.0
2008-05-23 04:50:00,105.55,105.55,105.535,105.535,542500000.0
2008-05-23 04:55:00,105.54,105.55,105.485,105.49,566399998.0
2008-05-23 05:00:00,105.49,105.49,105.44,105.45,704500003.0
2008-05-23 05:05:00,105.45,105.46,105.43,105.43,376100000.0
2008-05-23 05:10:00,105.43,105.43,105.38,105.41,653199999.0
2008-05-23 05:15:00,105.41,105.42,105.39,105.42,179500000.0
2008-05-23 05:20:00,105.42,105.43,105.41,105.43,8800000.0
2008-05-23 05:25:00,105.43,105.47,105.43,105.46,11900000.0
2008-05-23 05:30:00,105.46,105.46,105.44,105.44,6000000.0
2008-05-23 05:35:00,105.44,105.44,105.41,105.42,11000000.0
2008-05-23 05:40:00,105.42,105.43,105.41,105.41,6000000.0
2008-05-23 05:45:00,105.43,105.46,105.42,105.44,10000000.0
2008-05-23 05:50:00,105.44,105.48,105.425,105.47,34500000.0
2008-05-23 05:55:00,105.47,105.47,105.46,105.47,8300000.0
2008-05-23 06:00:00,105.47,105.495,105.47,105.495,26900000.0
2008-05-23 06:05:00,105.5,105.55,105.5,105.52,54500000.0
2008-05-23 06:10:00,105.53,105.57,105.51,105.57,26300000.0
2008-05-23 06:15:00,105.57,105.57,105.485,105.55,66800000.0
2008-05-23 06:20:00,105.54,105.59,105.54,105.59,39200000.0
2008-05-23 06:25:00,105.58,105.6,105.56,105.59,56400000.0
2008-05-23 06:30:00,105.59,105.6,105.55,105.56,81200000.0
2008-05-23 06:35:00,105.56,105.61,105.535,105.54,72600000.0
2008-05-23 06:40:00,105.54,105.61,105.53,105.57,287100000.0
2008-05-23 06:45:00,105.57,105.58,105.55,105.57,20400000.0
2008-05-23 06:50:00,105.56,105.58,105.56,105.57,19200000.0
2008-05-23 06:55:00,105.58,105.58,105.56,105.57,26400000.0
2008-05-23 07:00:00,105.57,105.61,105.57,105.6,20400000.0
2008-05-23 07:05:00,105.6,105.65,105.6,105.62,39300000.0
2008-05-23 07:10:00,105.62,105.65,105.61,105.64,8800000.0
2008-05-23 07:15:00,105.635,105.635,105.58,105.58,39900000.0
2008-05-23 07:20:00,105.58,105.6,105.58,105.58,85000000.0
2008-05-23 07:25:00,105.58,105.62,105.58,105.6,26700000.0
2008-05-23 07:30:00,105.59,105.59,105.57,105.58,32300000.0
2008-05-23 07:35:00,105.59,105.61,105.525,105.525,17600000.0
2008-05-23 07:40:00,105.53,105.57,105.53,105.57,322200000.0
2008-05-23 07:45:00,105.57,105.57,105.48,105.48,183000000.0
2008-05-23 07:50:00,105.485,105.485,105.42,105.43,300800000.0
2008-05-23 07:55:00,105.43,105.465,105.425,105.445,158200000.0
2008-05-23 08:00:00,105.445,105.48,105.44,105.48,57500000.0
2008-05-23 08:05:00,105.48,105.485,105.455,105.48,19200000.0
2008-05-23 08:10:00,105.485,105.485,105.46,105.46,20900000.0
2008-05-23 08:15:00,105.47,105.475,105.44,105.44,28400000.0
2008-05-23 08:20:00,105.44,105.49,105.44,105.47,31700000.0
2008-05-23 08:25:00,105.47,105.515,105.47,105.495,100300000.0
2008-05-23 08:30:00,105.5,105.55,105.49,105.525,104900000.0
2008-05-23 08:35:00,105.52,105.55,105.49,105.5,83600000.0
2008-05-23 08:40:00,105.5,105.52,105.42,105.43,92500000.0
2008-05-23 08:45:00,105.43,105.5,105.41,105.48,71800000.0
2008-05-23 08:50:00,105.48,105.49,105.435,105.435,79000000.0
2008-05-23 08:55:00,105.43,105.47,105.365,105.45,119200000.0
2008-05-23 09:00:00,105.45,105.51,105.43,105.48,96900000.0
2008-05-23 09:05:00,105.48,105.535,105.44,105.53,107900000.0
2008-05-23 09:10:00,105.525,105.58,105.49,105.525,140700000.0
2008-05-23 09:15:00,105.52,105.565,105.44,105.47,201200000.0
2008-05-23 09:20:00,105.47,105.55,105.42,105.505,158500000.0
2008-05-23 09:25:00,105.5,105.53,105.405,105.45,131300000.0
2008-05-23 09:30:00,105.45,105.495,105.355,105.36,83900000.0
2008-05-23 09:35:00,105.36,105.39,105.32,105.365,244600000.0
2008-05-23 09:40:00,105.37,105.41,105.355,105.4,114100000.0
2008-05-23 09:45:00,105.4,105.46,105.39,105.39,124900000.0
2008-05-23 09:50:00,105.39,105.42,105.31,105.31,297500000.0
2008-05-23 09:55:00,105.315,105.435,105.315,105.4,165600000.0
2008-05-23 10:00:00,105.385,105.43,105.24,105.295,271300000.0
2008-05-23 10:05:00,105.295,105.345,105.25,105.28,127200000.0
2008-05-23 10:10:00,105.28,105.35,105.27,105.31,87300000.0
2008-05-23 10:15:00,105.31,105.36,105.285,105.31,100600000.0
2008-05-23 10:20:00,105.31,105.33,105.25,105.255,83400000.0
2008-05-23 10:25:00,105.265,105.35,105.225,105.27,119100000.0
2008-05-23 10:30:00,105.265,105.36,105.255,105.27,110100000.0
2008-05-23 10:35:00,105.27,105.305,105.21,105.21,76900000.0
2008-05-23 10:40:00,105.21,105.255,105.165,105.245,119200000.0
2008-05-23 10:45:00,105.25,105.29,105.245,105.245,61100000.0
2008-05-23 10:50:00,105.255,105.265,105.09,105.09,68300000.0
2008-05-23 10:55:00,105.095,105.15,105.08,105.115,73800000.0
2008-05-23 11:00:00,105.115,105.295,105.105,105.27,93700000.0
2008-05-23 11:05:00,105.27,105.28,105.2,105.26,89700000.0
2008-05-23 11:10:00,105.265,105.315,105.14,105.14,85500000.0
2008-05-23 11:15:00,105.16,105.245,105.16,105.22,103300000.0
2008-05-23 11:20:00,105.22,105.23,105.1,105.1,68700000.0
2008-05-23 11:25:00,105.1,105.105,105.025,105.035,88900000.0
2008-05-23 11:30:00,105.045,105.06,104.945,104.995,76000000.0
2008-05-23 11:35:00,104.985,104.995,104.89,104.925,79800000.0
2008-05-23 11:40:00,104.93,104.93,104.77,104.785,162900000.0
2008-05-23 11:45:00,104.79,104.85,104.705,104.83,221600000.0
2008-05-23 11:50:00,104.83,104.98,104.8,104.97,162200000.0
2008-05-23 11:55:00,104.97,104.99,104.925,104.945,115700000.0
2008-05-23 12:00:00,104.935,104.99,104.89,104.965,127300000.0
2008-05-23 12:05:00,104.97,105.055,104.965,105.045,64300000.0
2008-05-23 12:10:00,105.05,105.05,105.015,105.015,44300000.0
2008-05-23 12:15:00,105.02,105.03,104.875,104.875,86000000.0
2008-05-23 12:20:00,104.855,104.97,104.83,104.945,144100000.0
2008-05-23 12:25:00,104.93,104.985,104.91,104.935,48500000.0
2008-05-23 12:30:00,104.935,104.945,104.89,104.915,25100000.0
2008-05-23 12:35:00,104.92,104.94,104.89,104.92,52700000.0
2008-05-23 12:40:00,104.915,105.0,104.86,104.945,79000000.0
2008-05-23 12:45:00,104.95,104.95,104.885,104.91,75400000.0
2008-05-23 12:50:00,104.905,105.03,104.905,105.005,65600000.0
2008-05-23 12:55:00,105.01,105.025,104.95,104.955,92200000.0
2008-05-23 13:00:00,104.945,105.025,104.925,105.005,130200000.0
2008-05-23 13:05:00,105.005,105.045,104.985,105.015,81400000.0
2008-05-23 13:10:00,105.01,105.08,105.0,105.07,89000000.0
2008-05-23 13:15:00,105.065,105.07,104.985,104.985,58000000.0
2008-05-23 13:20:00,104.985,105.1,104.975,105.015,76700000.0
2008-05-23 13:25:00,105.015,105.025,104.92,104.925,75300000.0
2008-05-23 13:30:00,104.925,104.945,104.885,104.895,76400000.0
2008-05-23 13:35:00,104.895,104.955,104.87,104.95,81300000.0
2008-05-23 13:40:00,104.95,104.995,104.925,104.97,72100000.0
2008-05-23 13:45:00,104.975,104.975,104.845,104.845,77700000.0
2008-05-23 13:50:00,104.845,104.845,104.805,104.825,92500000.0
2008-05-23 13:55:00,104.83,104.91,104.825,104.905,89900000.0
2008-05-23 14:00:00,104.915,104.96,104.885,104.95,151200000.0
2008-05-23 14:05:00,104.945,104.955,104.915,104.935,88500000.0
2008-05-23 14:10:00,104.935,104.975,104.885,104.89,133000000.0
2008-05-23 14:15:00,104.895,104.955,104.86,104.955,130500000.0
2008-05-23 14:20:00,104.955,104.955,104.885,104.915,173700000.0
2008-05-23 14:25:00,104.91,104.94,104.84,104.875,141500000.0
2008-05-23 14:30:00,104.875,104.895,104.815,104.855,148200000.0
2008-05-23 14:35:00,104.86,104.865,104.74,104.755,136500000.0
2008-05-23 14:40:00,104.755,104.795,104.73,104.775,91100000.0
2008-05-23 14:45:00,104.78,104.815,104.705,104.72,101100000.0
2008-05-23 14:50:00,104.73,104.77,104.71,104.725,71400000.0
2008-05-23 14:55:00,104.725,104.875,104.725,104.865,112700000.0
2008-05-23 15:00:00,104.865,104.94,104.85,104.91,201400000.0
2008-05-23 15:05:00,104.905,105.035,104.905,104.96,162200000.0
2008-05-23 15:10:00,104.965,105.06,104.96,105.0,135200000.0
2008-05-23 15:15:00,105.0,105.055,104.99,105.05,90800000.0
2008-05-23 15:20:00,105.045,105.05,104.965,104.98,142400000.0
2008-05-23 15:25:00,104.98,105.005,104.96,104.99,70300000.0
2008-05-23 15:30:00,105.0,105.1,104.975,105.075,151100000.0
2008-05-23 15:35:00,105.075,105.115,105.03,105.095,122500000.0
2008-05-23 15:40:00,105.1,105.125,105.035,105.085,174200000.0
2008-05-23 15:45:00,105.085,105.095,104.96,105.01,142200000.0
2008-05-23 15:50:00,105.01,105.01,104.855,104.865,460100000.0
2008-05-23 15:55:00,104.87,104.96,104.865,104.915,292500003.0
2008-05-23 16:00:00,104.91,105.095,104.89,105.05,302800000.0
2008-05-23 16:05:00,105.045,105.11,104.995,105.095,203900000.0
2008-05-23 16:10:00,105.1,105.17,105.02,105.085,141500000.0
2008-05-23 16:15:00,105.08,105.105,105.01,105.065,158100000.0
2008-05-23 16:20:00,105.06,105.07,104.945,104.965,114500000.0
2008-05-23 16:25:00,104.97,104.97,104.835,104.885,127700000.0
2008-05-23 16:30:00,104.885,104.9,104.825,104.86,111700000.0
2008-05-23 16:35:00,104.87,104.875,104.715,104.775,120600000.0
2008-05-23 16:40:00,104.775,104.87,104.77,104.825,93900000.0
2008-05-23 16:45:00,104.82,104.905,104.74,104.865,106600000.0
2008-05-23 16:50:00,104.87,104.92,104.84,104.89,92700000.0
2008-05-23 16:55:00,104.885,104.885,104.685,104.685,146400000.0
2008-05-23 17:00:00,104.685,104.765,104.655,104.73,120400000.0
2008-05-23 17:05:00,104.74,104.745,104.635,104.635,145200000.0
2008-05-23 17:10:00,104.63,104.7,104.555,104.595,174000000.0
2008-05-23 17:15:00,104.605,104.655,104.555,104.605,89800000.0
2008-05-23 17:20:00,104.615,104.615,104.525,104.54,83600000.0
2008-05-23 17:25:00,104.545,104.645,104.51,104.545,212500000.0
2008-05-23 17:30:00,104.545,104.545,104.43,104.465,192200000.0
2008-05-23 17:35:00,104.465,104.53,104.435,104.52,101800000.0
2008-05-23 17:40:00,104.515,104.595,104.505,104.505,68500000.0
2008-05-23 17:45:00,104.505,104.515,104.445,104.5,115900000.0
2008-05-23 17:50:00,104.505,104.51,104.385,104.395,120400000.0
2008-05-23 17:55:00,104.395,104.445,104.365,104.435,122000000.0
2008-05-23 18:00:00,104.435,104.605,104.415,104.59,105900000.0
2008-05-23 18:05:00,104.595,104.595,104.445,104.45,134200000.0
2008-05-23 18:10:00,104.455,104.505,104.445,104.495,71700000.0
2008-05-23 18:15:00,104.495,104.565,104.455,104.465,75000000.0
2008-05-23 18:20:00,104.47,104.52,104.465,104.5,69800000.0
2008-05-23 18:25:00,104.51,104.515,104.445,104.505,58000000.0
2008-05-23 18:30:00,104.51,104.52,104.485,104.495,39700000.0
2008-05-23 18:35:00,104.495,104.5,104.465,104.5,67500000.0
2008-05-23 18:40:00,104.495,104.52,104.435,104.46,67900000.0
2008-05-23 18:45:00,104.455,104.46,104.41,104.445,97100000.0
2008-05-23 18:50:00,104.445,104.445,104.395,104.395,83300000.0
2008-05-23 18:55:00,104.395,104.445,104.28,104.285,121400000.0
2008-05-23 19:00:00,104.285,104.395,104.235,104.37,116900000.0
2008-05-23 19:05:00,104.37,104.445,104.365,104.435,88200000.0
2008-05-23 19:10:00,104.435,104.445,104.39,104.43,44500000.0
2008-05-23 19:15:00,104.43,104.455,104.415,104.425,68900000.0
2008-05-23 19:20:00,104.425,104.46,104.42,104.45,51500000.0
2008-05-23 19:25:00,104.45,104.45,104.425,104.445,32900000.0
2008-05-23 19:30:00,104.44,104.535,104.42,104.52,91000000.0
2008-05-23 19:35:00,104.55,104.555,104.52,104.525,70000000.0
2008-05-23 19:40:00,104.525,104.545,104.515,104.515,26600000.0
2008-05-23 19:45:00,104.515,104.58,104.515,104.545,70900000.0
2008-05-23 19:50:00,104.545,104.555,104.455,104.49,74100000.0
2008-05-23 19:55:00,104.495,104.55,104.495,104.53,86900000.0
2008-05-23 20:00:00,104.53,104.53,104.485,104.5,64500000.0
2008-05-23 20:05:00,104.505,104.55,104.45,104.45,73600000.0
2008-05-23 20:10:00,104.45,104.5,104.445,104.475,65400000.0
2008-05-23 20:15:00,104.475,104.555,104.465,104.555,68100000.0
2008-05-23 20:20:00,104.555,104.575,104.54,104.555,51300000.0
2008-05-23 20:25:00,104.555,104.565,104.52,104.55,43700000.0
2008-05-23 20:30:00,104.555,104.575,104.54,104.56,43600000.0
2008-05-23 20:35:00,104.555,104.565,104.5,104.51,51200000.0
2008-05-23 20:40:00,104.495,104.52,104.48,104.48,19800000.0
2008-05-23 20:45:00,104.485,104.54,104.475,104.54,40800000.0
2008-05-23 20:50:00,104.53,104.545,104.51,104.52,29500000.0
2008-05-23 20:55:00,104.52,104.555,104.5,104.5,35200000.0
2008-05-23 21:00:00,104.5,104.5,104.48,104.49,30900000.0
2008-05-23 21:05:00,104.49,104.5,104.475,104.495,33800000.0
2008-05-23 21:10:00,104.485,104.525,104.465,104.48,64500000.0
2008-05-23 21:15:00,104.475,104.495,104.465,104.47,38500000.0
2008-05-23 21:20:00,104.485,104.485,104.46,104.465,26400000.0
2008-05-23 21:25:00,104.465,104.515,104.46,104.515,28300000.0
2008-05-23 21:30:00,104.52,104.56,104.505,104.515,75500000.0
2008-05-23 21:35:00,104.51,104.555,104.51,104.535,37900000.0
2008-05-23 21:40:00,104.54,104.54,104.515,104.53,42100000.0
2008-05-23 21:45:00,104.535,104.555,104.52,104.555,55000000.0
2008-05-23 21:50:00,104.55,104.555,104.515,104.525,99900000.0
2008-05-23 21:55:00,104.525,104.535,104.5,104.51,54000000.0
2008-05-23 22:00:00,104.51,104.52,104.49,104.5,13000000.0
2008-05-23 22:05:00,104.5,104.51,104.475,104.51,20800000.0
2008-05-23 22:10:00,104.51,104.53,104.485,104.485,47700000.0
2008-05-23 22:15:00,104.485,104.49,104.47,104.48,15200000.0
2008-05-23 22:20:00,104.48,104.48,104.38,104.385,152200000.0
2008-05-23 22:25:00,104.385,104.395,104.37,104.395,28100000.0
2008-05-23 22:30:00,104.39,104.43,104.39,104.43,58600000.0
2008-05-23 22:35:00,104.43,104.43,104.41,104.41,6000000.0
2008-05-23 22:40:00,104.395,104.395,104.35,104.38,89100000.0
2008-05-23 22:45:00,104.38,104.41,104.36,104.4,31400000.0
2008-05-23 22:50:00,104.39,104.4,104.36,104.39,222000000.0
2008-05-23 22:55:00,104.39,104.41,104.38,104.39,330000000.0
2008-05-25 23:15:00,104.44,104.46,104.44,104.46,17800000.0
2008-05-25 23:20:00,104.47,104.49,104.43,104.475,49300000.0
2008-05-25 23:25:00,104.465,104.495,104.46,104.47,55600000.0
2008-05-25 23:30:00,104.47,104.48,104.435,104.45,77200000.0
2008-05-25 23:35:00,104.44,104.44,104.44,104.44,900000.0
2008-05-25 23:40:00,104.46,104.46,104.46,104.46,18600000.0
2008-05-25 23:45:00,104.46,104.46,104.44,104.45,48400000.0
2008-05-25 23:50:00,104.45,104.47,104.45,104.47,151800000.0
2008-05-25 23:55:00,104.445,104.445,104.445,104.445,900000.0
2008-05-26 00:00:00,104.47,104.49,104.46,104.47,422500000.0
2008-05-26 00:05:00,104.47,104.51,104.46,104.49,276600000.0
2008-05-26 00:10:00,104.49,104.49,104.49,104.49,2200000.0
2008-05-26 00:15:00,104.5,104.53,104.49,104.52,59600000.0
2008-05-26 00:20:00,104.52,104.55,104.51,104.54,21200000.0
2008-05-26 00:25:00,104.535,104.54,104.505,104.54,21400000.0
2008-05-26 00:30:00,104.53,104.545,104.53,104.535,9200000.0
2008-05-26 00:35:00,104.535,104.54,104.535,104.54,5500000.0
2008-05-26 00:40:00,104.54,104.545,104.53,104.545,7700000.0
2008-05-26 00:45:00,104.54,104.57,104.54,104.56,42900000.0
2008-05-26 00:50:00,104.56,104.56,104.48,104.52,52900000.0
2008-05-26 00:55:00,104.53,104.56,104.48,104.53,255800000.0
2008-05-26 01:00:00,104.53,104.56,104.5,104.515,16300000.0
2008-05-26 01:05:00,104.52,104.525,104.43,104.46,278500000.0
2008-05-26 01:10:00,104.45,104.48,104.43,104.48,99700000.0
2008-05-26 01:15:00,104.48,104.48,104.47,104.47,11900000.0
2008-05-26 01:20:00,104.47,104.49,104.43,104.48,25200000.0
2008-05-26 01:25:00,104.48,104.48,104.47,104.47,11800000.0
2008-05-26 01:30:00,104.48,104.48,104.455,104.455,27400000.0
2008-05-26 01:35:00,104.455,104.455,104.4,104.42,18100000.0
2008-05-26 01:40:00,104.43,104.46,104.41,104.43,112000000.0
2008-05-26 01:45:00,104.45,104.46,104.37,104.4,313500000.0
2008-05-26 01:50:00,104.4,104.49,104.38,104.48,315300000.0
2008-05-26 01:55:00,104.48,104.48,104.415,104.46,207200000.0
2008-05-26 02:00:00,104.46,104.49,104.44,104.47,459500000.0
2008-05-26 02:05:00,104.46,104.49,104.42,104.48,169300000.0
2008-05-26 02:10:00,104.47,104.47,104.4,104.405,241500000.0
2008-05-26 02:15:00,104.41,104.44,104.375,104.39,348300000.0
2008-05-26 02:20:00,104.39,104.41,104.33,104.35,490200000.0
2008-05-26 02:25:00,104.37,104.43,104.37,104.39,388200000.0
2008-05-26 02:30:00,104.39,104.435,104.38,104.425,77400000.0
2008-05-26 02:35:00,104.44,104.49,104.43,104.485,374300000.0
2008-05-26 02:40:00,104.48,104.5,104.46,104.46,114700000.0
2008-05-26 02:45:00,104.5,104.5,104.45,104.45,78400000.0
2008-05-26 02:50:00,104.455,104.48,104.37,104.37,83400000.0
2008-05-26 02:55:00,104.37,104.4,104.33,104.36,364900000.0
2008-05-26 03:00:00,104.36,104.395,104.35,104.39,127400000.0
2008-05-26 03:05:00,104.39,104.395,104.38,104.39,333800000.0
2008-05-26 03:10:00,104.39,104.42,104.385,104.42,500800000.0
2008-05-26 03:15:00,104.42,104.44,104.42,104.44,488300000.0
2008-05-26 03:20:00,104.445,104.47,104.425,104.47,155100000.0
2008-05-26 03:25:00,104.47,104.61,104.47,104.57,172900000.0
2008-05-26 03:30:00,104.59,104.59,104.505,104.545,113600000.0
2008-05-26 03:35:00,104.55,104.67,104.55,104.63,292100000.0
2008-05-26 03:40:00,104.63,104.63,104.565,104.6,180600000.0
2008-05-26 03:45:00,104.6,104.6,104.58,104.58,100100000.0
2008-05-26 03:50:00,104.58,104.595,104.565,104.59,233500000.0
2008-05-26 03:55:00,104.585,104.6,104.58,104.58,46200000.0
2008-05-26 04:00:00,104.58,104.64,104.565,104.59,916300000.0
2008-05-26 04:05:00,104.59,104.61,104.57,104.575,678900000.0
2008-05-26 04:10:00,104.57,104.575,104.51,104.515,558700000.0
2008-05-26 04:15:00,104.515,104.515,104.49,104.505,120400000.0
2008-05-26 04:20:00,104.505,104.52,104.495,104.515,66500000.0
2008-05-26 04:25:00,104.52,104.53,104.5,104.5,81200000.0
2008-05-26 04:30:00,104.5,104.515,104.48,104.495,208300000.0
2008-05-26 04:35:00,104.495,104.51,104.48,104.51,87000000.0
2008-05-26 04:40:00,104.51,104.51,104.48,104.5,86700000.0
2008-05-26 04:45:00,104.5,104.515,104.49,104.51,66100000.0
2008-05-26 04:50:00,104.51,104.595,104.5,104.58,191300000.0
2008-05-26 04:55:00,104.58,104.6,104.58,104.59,28000000.0
2008-05-26 05:00:00,104.59,104.615,104.535,104.585,98000000.0
2008-05-26 05:05:00,104.585,104.63,104.54,104.6,256900000.0
2008-05-26 05:10:00,104.6,104.645,104.6,104.64,55000000.0
2008-05-26 05:15:00,104.64,104.65,104.58,104.64,70900000.0
2008-05-26 05:20:00,104.64,104.64,104.62,104.62,54300000.0
2008-05-26 05:25:00,104.625,104.64,104.575,104.59,178600000.0
2008-05-26 05:30:00,104.59,104.665,104.585,104.62,595300000.0
2008-05-26 05:35:00,104.62,104.62,104.585,104.59,92100000.0
2008-05-26 05:40:00,104.59,104.61,104.59,104.61,45400000.0
2008-05-26 05:45:00,104.62,104.62,104.52,104.52,381900000.0
2008-05-26 05:50:00,104.525,104.57,104.51,104.535,329700000.0
2008-05-26 05:55:00,104.535,104.575,104.52,104.57,375200000.0
2008-05-26 06:00:00,104.57,104.61,104.53,104.575,330900000.0
2008-05-26 06:05:00,104.57,104.61,104.55,104.555,117200000.0
2008-05-26 06:10:00,104.555,104.555,104.53,104.545,201900000.0
2008-05-26 06:15:00,104.545,104.585,104.545,104.585,20000000.0
2008-05-26 06:20:00,104.585,104.59,104.585,104.59,44600000.0
2008-05-26 06:25:00,104.595,104.615,104.595,104.61,55900000.0
2008-05-26 06:30:00,104.61,104.61,104.55,104.58,339600000.0
2008-05-26 06:35:00,104.58,104.58,104.53,104.54,674000000.0
2008-05-26 06:40:00,104.545,104.545,104.49,104.495,186000000.0
2008-05-26 06:45:00,104.5,104.5,104.455,104.455,74200000.0
2008-05-26 06:50:00,104.46,104.54,104.455,104.5,660800000.0
2008-05-26 06:55:00,104.5,104.5,104.48,104.495,203500000.0
2008-05-26 07:00:00,104.49,104.52,104.45,104.46,231900000.0
2008-05-26 07:05:00,104.44,104.45,104.41,104.42,102600000.0
2008-05-26 07:10:00,104.43,104.49,104.43,104.45,735400000.0
2008-05-26 07:15:00,104.45,104.515,104.44,104.51,514200000.0
2008-05-26 07:20:00,104.51,104.53,104.51,104.53,176000000.0
2008-05-26 07:25:00,104.53,104.55,104.53,104.55,78300000.0
2008-05-26 07:30:00,104.56,104.56,104.56,104.56,58800000.0
2008-05-26 07:35:00,104.55,104.55,104.52,104.55,114100000.0
2008-05-26 07:40:00,104.55,104.59,104.55,104.57,85900000.0
2008-05-26 07:45:00,104.57,104.58,104.53,104.57,178200000.0
2008-05-26 07:50:00,104.56,104.56,104.5,104.53,175800000.0
2008-05-26 07:55:00,104.53,104.54,104.51,104.53,380400000.0
2008-05-26 08:00:00,104.54,104.57,104.54,104.555,19700000.0
2008-05-26 08:05:00,104.555,104.56,104.53,104.535,31000000.0
2008-05-26 08:10:00,104.54,104.565,104.54,104.56,24500000.0
2008-05-26 08:15:00,104.56,104.58,104.56,104.565,14200000.0
2008-05-26 08:20:00,104.57,104.62,104.56,104.59,20700000.0
2008-05-26 08:25:00,104.595,104.595,104.565,104.58,8000000.0
2008-05-26 08:30:00,104.57,104.585,104.56,104.585,39500000.0
2008-05-26 08:35:00,104.59,104.595,104.57,104.575,71500000.0
2008-05-26 08:40:00,104.575,104.6,104.56,104.59,37400000.0
2008-05-26 08:45:00,104.6,104.61,104.58,104.6,16800000.0
2008-05-26 08:50:00,104.6,104.61,104.575,104.59,22400000.0
2008-05-26 08:55:00,104.6,104.6,104.58,104.6,17300000.0
2008-05-26 09:00:00,104.6,104.64,104.595,104.62,75900000.0
2008-05-26 09:05:00,104.62,104.625,104.595,104.605,77500000.0
2008-05-26 09:10:00,104.6,104.615,104.565,104.57,42900000.0
2008-05-26 09:15:00,104.56,104.58,104.485,104.49,60100000.0
2008-05-26 09:20:00,104.485,104.54,104.48,104.54,53200000.0
2008-05-26 09:25:00,104.525,104.545,104.51,104.53,20800000.0
2008-05-26 09:30:00,104.535,104.545,104.52,104.525,46100000.0
2008-05-26 09:35:00,104.52,104.605,104.52,104.58,29200000.0
2008-05-26 09:40:00,104.58,104.58,104.45,104.45,59400000.0
2008-05-26 09:45:00,104.47,104.49,104.46,104.48,46700000.0
2008-05-26 09:50:00,104.485,104.515,104.445,104.46,64700000.0
2008-05-26 09:55:00,104.455,104.5,104.36,104.485,60700000.0
2008-05-26 10:00:00,104.49,104.5,104.44,104.475,92000000.0
2008-05-26 10:05:00,104.47,104.53,104.47,104.505,78700000.0
2008-05-26 10:10:00,104.505,104.535,104.47,104.535,76200000.0
2008-05-26 10:15:00,104.555,104.625,104.535,104.59,55900000.0
2008-05-26 10:20:00,104.6,104.61,104.575,104.575,19700000.0
2008-05-26 10:25:00,104.575,104.64,104.575,104.595,54300000.0
2008-05-26 10:30:00,104.595,104.605,104.575,104.575,24300000.0
2008-05-26 10:35:00,104.575,104.585,104.55,104.585,32000000.0
2008-05-26 10:40:00,104.585,104.605,104.565,104.58,39100000.0
2008-05-26 10:45:00,104.58,104.59,104.52,104.565,57400000.0
2008-05-26 10:50:00,104.56,104.57,104.555,104.56,23000000.0
2008-05-26 10:55:00,104.57,104.645,104.565,104.605,35200000.0
2008-05-26 11:00:00,104.605,104.625,104.59,104.605,28800000.0
2008-05-26 11:05:00,104.6,104.605,104.45,104.465,69700000.0
2008-05-26 11:10:00,104.465,104.47,104.425,104.43,53200000.0
2008-05-26 11:15:00,104.435,104.49,104.435,104.48,65700000.0
2008-05-26 11:20:00,104.49,104.515,104.485,104.5,35700000.0
2008-05-26 11:25:00,104.495,104.495,104.46,104.485,8700000.0
2008-05-26 11:30:00,104.485,104.505,104.485,104.495,36400000.0
2008-05-26 11:35:00,104.5,104.53,104.5,104.5,104600000.0
2008-05-26 11:40:00,104.5,104.515,104.495,104.505,28500000.0
2008-05-26 11:45:00,104.505,104.505,104.46,104.48,60500000.0
2008-05-26 11:50:00,104.48,104.52,104.455,104.51,144700000.0
2008-05-26 11:55:00,104.51,104.53,104.48,104.5,51900000.0
2008-05-26 12:00:00,104.5,104.55,104.495,104.535,43200000.0
2008-05-26 12:05:00,104.535,104.59,104.515,104.535,54800000.0
2008-05-26 12:10:00,104.54,104.585,104.515,104.56,40800000.0
2008-05-26 12:15:00,104.56,104.57,104.54,104.57,40000000.0
2008-05-26 12:20:00,104.57,104.57,104.555,104.56,36500000.0
2008-05-26 12:25:00,104.565,104.565,104.555,104.565,14200000.0
2008-05-26 12:30:00,104.565,104.57,104.56,104.57,9300000.0
2008-05-26 12:35:00,104.585,104.615,104.56,104.57,16100000.0
2008-05-26 12:40:00,104.57,104.575,104.52,104.53,33600000.0
2008-05-26 12:45:00,104.535,104.54,104.48,104.48,20700000.0
2008-05-26 12:50:00,104.48,104.5,104.445,104.45,64300000.0
2008-05-26 12:55:00,104.445,104.45,104.415,104.42,40400000.0
2008-05-26 13:00:00,104.42,104.42,104.395,104.41,30900000.0
2008-05-26 13:05:00,104.415,104.45,104.415,104.45,16000000.0
2008-05-26 13:10:00,104.445,104.45,104.435,104.45,5500000.0
2008-05-26 13:15:00,104.45,104.49,104.45,104.49,14700000.0
2008-05-26 13:20:00,104.49,104.49,104.43,104.45,37600000.0
2008-05-26 13:25:00,104.455,104.52,104.38,104.515,83400000.0
2008-05-26 13:30:00,104.515,104.53,104.48,104.5,37400000.0
2008-05-26 13:35:00,104.515,104.52,104.49,104.495,23400000.0
2008-05-26 13:40:00,104.5,104.505,104.495,104.505,5000000.0
2008-05-26 13:45:00,104.51,104.625,104.51,104.57,51500000.0
2008-05-26 13:50:00,104.57,104.605,104.55,104.58,69300000.0
2008-05-26 13:55:00,104.585,104.59,104.535,104.535,41700000.0
2008-05-26 14:00:00,104.535,104.57,104.51,104.57,33200000.0
2008-05-26 14:05:00,104.58,104.61,104.58,104.61,8300000.0
2008-05-26 14:10:00,104.6,104.61,104.57,104.57,7000000.0
2008-05-26 14:15:00,104.57,104.58,104.55,104.56,20600000.0
2008-05-26 14:20:00,104.565,104.565,104.54,104.56,33800000.0
2008-05-26 14:25:00,104.56,104.61,104.56,104.59,14000000.0
2008-05-26 14:30:00,104.59,104.6,104.56,104.575,47600000.0
2008-05-26 14:35:00,104.58,104.59,104.565,104.59,26300000.0
2008-05-26 14:40:00,104.59,104.62,104.59,104.6,49600000.0
2008-05-26 14:45:00,104.6,104.6,104.57,104.58,20200000.0
2008-05-26 14:50:00,104.58,104.59,104.57,104.575,45200000.0
2008-05-26 14:55:00,104.58,104.61,104.57,104.595,55600000.0
2008-05-26 15:00:00,104.59,104.65,104.58,104.63,112700000.0
2008-05-26 15:05:00,104.63,104.665,104.595,104.595,83800000.0
2008-05-26 15:10:00,104.595,104.63,104.595,104.63,48000000.0
2008-05-26 15:15:00,104.625,104.64,104.61,104.615,44900000.0
2008-05-26 15:20:00,104.615,104.615,104.555,104.6,55700000.0
2008-05-26 15:25:00,104.6,104.61,104.59,104.6,26400000.0
2008-05-26 15:30:00,104.6,104.615,104.59,104.595,58500000.0
2008-05-26 15:35:00,104.59,104.595,104.575,104.59,16800000.0
2008-05-26 15:40:00,104.585,104.59,104.565,104.59,34400000.0
2008-05-26 15:45:00,104.59,104.62,104.58,104.61,61400000.0
2008-05-26 15:50:00,104.61,104.675,104.59,104.63,74300000.0
2008-05-26 15:55:00,104.625,104.67,104.615,104.615,66700000.0
2008-05-26 16:00:00,104.62,104.62,104.58,104.585,25900000.0
2008-05-26 16:05:00,104.59,104.59,104.55,104.58,29300000.0
2008-05-26 16:10:00,104.585,104.66,104.575,104.615,45600000.0
2008-05-26 16:15:00,104.64,104.65,104.56,104.63,65600000.0
2008-05-26 16:20:00,104.63,104.63,104.555,104.575,54300000.0
2008-05-26 16:25:00,104.585,104.605,104.565,104.6,31100000.0
2008-05-26 16:30:00,104.595,104.66,104.555,104.595,62200000.0
2008-05-26 16:35:00,104.595,104.67,104.575,104.66,76400000.0
2008-05-26 16:40:00,104.66,104.68,104.61,104.66,89900000.0
2008-05-26 16:45:00,104.65,104.67,104.62,104.645,88600000.0
2008-05-26 16:50:00,104.64,104.64,104.51,104.535,83000000.0
2008-05-26 16:55:00,104.53,104.565,104.46,104.55,93300000.0
2008-05-26 17:00:00,104.545,104.59,104.525,104.535,73000000.0
2008-05-26 17:05:00,104.53,104.55,104.515,104.525,45600000.0
2008-05-26 17:10:00,104.52,104.53,104.465,104.47,53400000.0
2008-05-26 17:15:00,104.47,104.53,104.45,104.53,47300000.0
2008-05-26 17:20:00,104.525,104.585,104.525,104.565,22300000.0
2008-05-26 17:25:00,104.56,104.565,104.535,104.535,23500000.0
2008-05-26 17:30:00,104.555,104.555,104.44,104.455,24800000.0
2008-05-26 17:35:00,104.455,104.47,104.43,104.45,20200000.0
2008-05-26 17:40:00,104.455,104.48,104.425,104.46,45800000.0
2008-05-26 17:45:00,104.455,104.54,104.455,104.54,11600000.0
2008-05-26 17:50:00,104.52,104.54,104.515,104.515,12800000.0
2008-05-26 17:55:00,104.51,104.525,104.475,104.49,40100000.0
2008-05-26 18:00:00,104.48,104.51,104.46,104.475,34600000.0
2008-05-26 18:05:00,104.47,104.53,104.45,104.48,20300000.0
2008-05-26 18:10:00,104.47,104.48,104.365,104.385,57400000.0
2008-05-26 18:15:00,104.38,104.4,104.335,104.39,31200000.0
2008-05-26 18:20:00,104.395,104.395,104.24,104.25,101500000.0
2008-05-26 18:25:00,104.25,104.295,104.215,104.22,41700000.0
2008-05-26 18:30:00,104.21,104.215,104.175,104.21,26300000.0
2008-05-26 18:35:00,104.205,104.235,104.205,104.225,10700000.0
2008-05-26 18:40:00,104.23,104.25,104.215,104.25,10400000.0
2008-05-26 18:45:00,104.26,104.27,104.235,104.25,12400000.0
2008-05-26 18:50:00,104.245,104.265,104.235,104.265,14400000.0
2008-05-26 18:55:00,104.275,104.275,104.145,104.215,40000000.0
2008-05-26 19:00:00,104.22,104.25,104.175,104.195,49600000.0
2008-05-26 19:05:00,104.195,104.29,104.18,104.245,37700000.0
2008-05-26 19:10:00,104.245,104.275,104.24,104.25,10000000.0
2008-05-26 19:15:00,104.245,104.27,104.23,104.245,8600000.0
2008-05-26 19:20:00,104.27,104.34,104.24,104.34,32200000.0
2008-05-26 19:25:00,104.335,104.335,104.315,104.33,3400000.0
2008-05-26 19:30:00,104.335,104.335,104.31,104.33,3800000.0
2008-05-26 19:35:00,104.33,104.33,104.31,104.325,5000000.0
2008-05-26 19:40:00,104.32,104.32,104.31,104.31,3200000.0
2008-05-26 19:45:00,104.295,104.295,104.25,104.25,118000000.0
2008-05-26 19:50:00,104.25,104.26,104.23,104.26,64700000.0
2008-05-26 19:55:00,104.26,104.26,104.22,104.255,8200000.0
2008-05-26 20:00:00,104.245,104.245,104.235,104.24,6400000.0
2008-05-26 20:05:00,104.23,104.23,104.205,104.22,3200000.0
2008-05-26 20:10:00,104.23,104.23,104.175,104.2,20700000.0
2008-05-26 20:15:00,104.2,104.215,104.19,104.19,6000000.0
2008-05-26 20:25:00,104.19,104.22,104.165,104.175,18100000.0
2008-05-26 20:30:00,104.165,104.19,104.165,104.175,5600000.0
2008-05-26 20:35:00,104.17,104.185,104.165,104.18,4600000.0
2008-05-26 20:40:00,104.175,104.185,104.135,104.135,13200000.0
2008-05-26 20:45:00,104.13,104.155,104.13,104.155,9600000.0
2008-05-26 20:50:00,104.16,104.19,104.125,104.19,31600000.0
2008-05-26 20:55:00,104.2,104.205,104.185,104.19,5200000.0
2008-05-26 21:00:00,104.18,104.195,104.145,104.145,9600000.0
2008-05-26 21:05:00,104.14,104.19,104.14,104.17,8300000.0
2008-05-26 21:10:00,104.16,104.21,104.15,104.18,10300000.0
2008-05-26 21:15:00,104.19,104.24,104.19,104.22,6700000.0
2008-05-26 21:20:00,104.21,104.26,104.21,104.22,10900000.0
2008-05-26 21:25:00,104.22,104.27,104.21,104.24,8900000.0
2008-05-26 21:30:00,104.27,104.27,104.2,104.21,61700000.0
2008-05-26 21:35:00,104.24,104.24,104.21,104.23,79700000.0
2008-05-26 21:40:00,104.22,104.25,104.2,104.2,110200000.0
2008-05-26 21:45:00,104.22,104.24,104.21,104.24,48200000.0
2008-05-26 21:50:00,104.22,104.27,104.22,104.26,66000000.0
2008-05-26 21:55:00,104.24,104.24,104.24,104.24,12400000.0
2008-05-26 22:00:00,104.24,104.27,104.23,104.23,6700000.0
2008-05-26 22:05:00,104.24,104.24,104.195,104.195,24000000.0
2008-05-26 22:10:00,104.2,104.2,104.18,104.19,4800000.0
2008-05-26 22:15:00,104.195,104.195,104.17,104.19,5000000.0
2008-05-26 22:20:00,104.18,104.19,104.18,104.185,20800000.0
2008-05-26 22:25:00,104.2,104.225,104.19,104.21,30800000.0
2008-05-26 22:30:00,104.21,104.225,104.2,104.21,14800000.0
2008-05-26 22:35:00,104.205,104.21,104.205,104.21,700000.0
2008-05-26 22:40:00,104.215,104.25,104.205,104.215,34900000.0
2008-05-26 22:45:00,104.23,104.24,104.225,104.225,7200000.0
2008-05-26 22:50:00,104.225,104.29,104.195,104.215,38200000.0
2008-05-26 22:55:00,104.215,104.305,104.2,104.295,31400000.0
2008-05-26 23:00:00,104.295,104.35,104.28,104.28,21200000.0
2008-05-26 23:05:00,104.33,104.33,104.27,104.27,7800000.0
2008-05-26 23:10:00,104.3,104.31,104.22,104.27,24100000.0
2008-05-26 23:15:00,104.28,104.32,104.225,104.23,10700000.0
2008-05-26 23:20:00,104.25,104.25,104.17,104.21,31500000.0
2008-05-26 23:25:00,104.21,104.215,104.18,104.19,189500000.0
2008-05-26 23:30:00,104.19,104.225,104.19,104.195,99300000.0
2008-05-26 23:35:00,104.195,104.195,104.105,104.13,99500000.0
2008-05-26 23:40:00,104.145,104.16,104.13,104.13,14800000.0
2008-05-26 23:45:00,104.14,104.16,104.13,104.14,21200000.0
2008-05-26 23:50:00,104.135,104.135,104.115,104.125,28400000.0
2008-05-26 23:55:00,104.115,104.15,104.115,104.15,38100000.0
2008-05-27 00:00:00,104.16,104.18,104.15,104.18,62400000.0
2008-05-27 00:05:00,104.195,104.22,104.16,104.22,15600000.0
2008-05-27 00:10:00,104.21,104.28,104.21,104.25,34900000.0
2008-05-27 00:15:00,104.245,104.245,104.22,104.245,11200000.0
2008-05-27 00:20:00,104.245,104.27,104.225,104.245,34500000.0
2008-05-27 00:25:00,104.25,104.275,104.23,104.245,110100000.0
2008-05-27 00:30:00,104.245,104.245,104.18,104.205,120199999.0
2008-05-27 00:35:00,104.21,104.23,104.21,104.23,50100000.0
2008-05-27 00:40:00,104.23,104.27,104.23,104.26,236800000.0
2008-05-27 00:45:00,104.26,104.26,104.23,104.235,24200000.0
2008-05-27 00:50:00,104.235,104.255,104.215,104.215,31800000.0
2008-05-27 00:55:00,104.215,104.235,104.19,104.2,61000000.0
2008-05-27 01:00:00,104.21,104.245,104.19,104.245,83700000.0
2008-05-27 01:05:00,104.245,104.25,104.22,104.225,35900000.0
2008-05-27 01:10:00,104.225,104.25,104.215,104.24,44500000.0
2008-05-27 01:15:00,104.24,104.245,104.205,104.235,70000000.0
2008-05-27 01:20:00,104.235,104.24,104.19,104.23,74600000.0
2008-05-27 01:25:00,104.23,104.24,104.22,104.23,106700000.0
2008-05-27 01:30:00,104.24,104.27,104.24,104.25,126900000.0
2008-05-27 01:35:00,104.25,104.31,104.24,104.275,221200000.0
2008-05-27 01:40:00,104.28,104.325,104.24,104.26,582600000.0
2008-05-27 01:45:00,104.26,104.33,104.22,104.28,851900000.0
2008-05-27 01:50:00,104.28,104.33,104.27,104.3,262300000.0
2008-05-27 01:55:00,104.3,104.33,104.3,104.32,171400000.0
2008-05-27 02:00:00,104.32,104.36,104.32,104.33,96600000.0
2008-05-27 02:05:00,104.33,104.33,104.31,104.31,13500000.0
2008-05-27 02:10:00,104.31,104.32,104.27,104.31,26900000.0
2008-05-27 02:15:00,104.31,104.35,104.3,104.305,143100000.0
2008-05-27 02:20:00,104.305,104.33,104.29,104.3,33200000.0
2008-05-27 02:25:00,104.3,104.3,104.27,104.3,37500000.0
2008-05-27 02:30:00,104.3,104.31,104.28,104.28,17300000.0
2008-05-27 02:35:00,104.29,104.3,104.28,104.29,6000000.0
2008-05-27 02:40:00,104.29,104.3,104.27,104.29,171700001.0
2008-05-27 02:45:00,104.29,104.29,104.26,104.28,147100000.0
2008-05-27 02:50:00,104.28,104.33,104.28,104.3,551099995.0
2008-05-27 02:55:00,104.3,104.455,104.3,104.4,1771699999.0
2008-05-27 03:00:00,104.4,104.41,104.28,104.33,687900001.0
2008-05-27 03:05:00,104.32,104.32,104.24,104.26,1214300007.0
2008-05-27 03:10:00,104.25,104.325,104.25,104.31,1892099993.0
2008-05-27 03:15:00,104.31,104.405,104.31,104.395,1530799999.0
2008-05-27 03:20:00,104.39,104.415,104.38,104.415,146600000.0
2008-05-27 03:25:00,104.42,104.445,104.365,104.42,160000000.0
2008-05-27 03:30:00,104.41,104.43,104.31,104.355,387499999.0
2008-05-27 03:35:00,104.36,104.385,104.34,104.345,314800000.0
2008-05-27 03:40:00,104.35,104.37,104.295,104.3,457900000.0
2008-05-27 03:45:00,104.3,104.31,104.295,104.295,125600000.0
2008-05-27 03:50:00,104.3,104.36,104.3,104.34,654599991.0
2008-05-27 03:55:00,104.33,104.345,104.31,104.32,336000001.0
2008-05-27 04:00:00,104.32,104.35,104.29,104.315,518599996.0
2008-05-27 04:05:00,104.31,104.37,104.31,104.36,713399998.0
2008-05-27 04:10:00,104.36,104.4,104.345,104.35,762499998.0
2008-05-27 04:15:00,104.345,104.36,104.325,104.34,1379599996.0
2008-05-27 04:20:00,104.34,104.41,104.34,104.385,534400003.0
2008-05-27 04:25:00,104.385,104.405,104.38,104.395,511400000.0
2008-05-27 04:30:00,104.395,104.395,104.375,104.375,14400000.0
2008-05-27 04:35:00,104.38,104.405,104.36,104.4,19000000.0
2008-05-27 04:40:00,104.4,104.4,104.38,104.38,48000000.0
2008-05-27 04:45:00,104.385,104.4,104.37,104.375,13000000.0
2008-05-27 04:50:00,104.37,104.385,104.335,104.34,55000000.0
2008-05-27 04:55:00,104.33,104.35,104.28,104.32,592400001.0
2008-05-27 05:00:00,104.33,104.375,104.32,104.365,263100001.0
2008-05-27 05:05:00,104.365,104.38,104.34,104.35,65199999.0
2008-05-27 05:10:00,104.35,104.405,104.35,104.38,77400001.0
2008-05-27 05:15:00,104.37,104.375,104.36,104.365,80500000.0
2008-05-27 05:20:00,104.365,104.365,104.345,104.365,13800000.0
2008-05-27 05:25:00,104.36,104.36,104.345,104.345,6200000.0
2008-05-27 05:30:00,104.35,104.37,104.345,104.37,27300000.0
2008-05-27 05:35:00,104.34,104.36,104.34,104.35,19100000.0
2008-05-27 05:40:00,104.355,104.365,104.35,104.355,5400000.0
2008-05-27 05:45:00,104.355,104.365,104.3,104.3,24700000.0
2008-05-27 05:50:00,104.3,104.325,104.3,104.32,20600000.0
2008-05-27 05:55:00,104.32,104.32,104.315,104.32,6000000.0
2008-05-27 06:00:00,104.32,104.34,104.32,104.33,23000000.0
2008-05-27 06:05:00,104.325,104.335,104.32,104.335,19100000.0
2008-05-27 06:10:00,104.34,104.34,104.33,104.34,10600000.0
2008-05-27 06:15:00,104.335,104.35,104.335,104.34,23800000.0
2008-05-27 06:20:00,104.34,104.35,104.34,104.35,15900000.0
2008-05-27 06:25:00,104.35,104.39,104.35,104.36,11700000.0
2008-05-27 06:30:00,104.36,104.39,104.36,104.38,7200000.0
2008-05-27 06:35:00,104.37,104.45,104.37,104.45,63400000.0
2008-05-27 06:40:00,104.45,104.47,104.405,104.415,42600000.0
2008-05-27 06:45:00,104.41,104.46,104.41,104.46,14000000.0
2008-05-27 06:50:00,104.46,104.49,104.44,104.45,18900000.0
2008-05-27 06:55:00,104.46,104.5,104.46,104.5,16600000.0
2008-05-27 07:00:00,104.5,104.54,104.49,104.54,28400000.0
2008-05-27 07:05:00,104.52,104.56,104.5,104.5,31300000.0
2008-05-27 07:10:00,104.51,104.56,104.5,104.56,32500000.0
2008-05-27 07:15:00,104.55,104.56,104.49,104.49,44600000.0
2008-05-27 07:20:00,104.49,104.5,104.47,104.49,20500000.0
2008-05-27 07:25:00,104.49,104.52,104.49,104.49,16000000.0
2008-05-27 07:30:00,104.51,104.57,104.5,104.52,43800000.0
2008-05-27 07:35:00,104.51,104.56,104.5,104.56,18000000.0
2008-05-27 07:40:00,104.555,104.63,104.53,104.62,23100000.0
2008-05-27 07:45:00,104.61,104.63,104.56,104.63,56500000.0
2008-05-27 07:50:00,104.62,104.67,104.61,104.625,46800000.0
2008-05-27 07:55:00,104.63,104.645,104.605,104.64,321800000.0
2008-05-27 08:00:00,104.63,104.69,104.585,104.675,201700000.0
2008-05-27 08:05:00,104.68,104.71,104.635,104.685,143100000.0
2008-05-27 08:10:00,104.68,104.755,104.615,104.725,98400000.0
2008-05-27 08:15:00,104.73,104.775,104.7,104.74,117200000.0
2008-05-27 08:20:00,104.745,104.75,104.6,104.62,198300001.0
2008-05-27 08:25:00,104.615,104.685,104.51,104.595,275700000.0
2008-05-27 08:30:00,104.59,104.67,104.58,104.64,131700000.0
2008-05-27 08:35:00,104.64,104.81,104.625,104.81,199700000.0
2008-05-27 08:40:00,104.81,104.82,104.74,104.76,145400000.0
2008-05-27 08:45:00,104.77,104.88,104.77,104.845,143200000.0
2008-05-27 08:50:00,104.84,104.88,104.75,104.75,111700000.0
2008-05-27 08:55:00,104.75,104.75,104.695,104.71,118800000.0
2008-05-27 09:00:00,104.705,104.735,104.655,104.69,120600000.0
2008-05-27 09:05:00,104.69,104.735,104.655,104.675,113000000.0
2008-05-27 09:10:00,104.675,104.71,104.67,104.69,45800000.0
2008-05-27 09:15:00,104.675,104.72,104.64,104.67,97500000.0
2008-05-27 09:20:00,104.67,104.675,104.61,104.61,99300000.0
2008-05-27 09:25:00,104.61,104.675,104.59,104.62,133400000.0
2008-05-27 09:30:00,104.61,104.625,104.54,104.56,165500000.0
2008-05-27 09:35:00,104.56,104.61,104.535,104.535,104800000.0
2008-05-27 09:40:00,104.535,104.58,104.475,104.515,204400000.0
2008-05-27 09:45:00,104.525,104.56,104.495,104.525,107700000.0
2008-05-27 09:50:00,104.53,104.615,104.495,104.535,162200000.0
2008-05-27 09:55:00,104.53,104.57,104.49,104.56,233100000.0
2008-05-27 10:00:00,104.56,104.57,104.51,104.53,102100000.0
2008-05-27 10:05:00,104.54,104.55,104.465,104.49,65400000.0
2008-05-27 10:10:00,104.48,104.54,104.415,104.475,154200000.0
2008-05-27 10:15:00,104.465,104.68,104.46,104.645,126100000.0
2008-05-27 10:20:00,104.65,104.72,104.61,104.71,101800000.0
2008-05-27 10:25:00,104.71,104.815,104.7,104.76,225100000.0
2008-05-27 10:30:00,104.755,104.9,104.735,104.825,270100000.0
2008-05-27 10:35:00,104.82,104.985,104.8,104.97,187900000.0
2008-05-27 10:40:00,104.96,104.965,104.915,104.92,185700000.0
2008-05-27 10:45:00,104.92,105.01,104.92,104.99,242100000.0
2008-05-27 10:50:00,104.99,105.015,104.94,104.98,118200000.0
2008-05-27 10:55:00,104.98,105.025,104.92,104.93,107500000.0
2008-05-27 11:00:00,104.93,105.025,104.93,104.975,101200000.0
2008-05-27 11:05:00,104.975,105.07,104.965,104.995,77800000.0
2008-05-27 11:10:00,104.99,105.09,104.98,105.075,141600000.0
2008-05-27 11:15:00,105.075,105.125,105.06,105.07,95900000.0
2008-05-27 11:20:00,105.075,105.075,104.98,105.015,164800000.0
2008-05-27 11:25:00,105.02,105.05,104.99,105.025,124000000.0
2008-05-27 11:30:00,105.025,105.05,105.015,105.03,118600000.0
2008-05-27 11:35:00,105.03,105.075,104.955,104.965,188400000.0
2008-05-27 11:40:00,104.975,105.06,104.945,105.06,117300000.0
2008-05-27 11:45:00,105.055,105.13,105.05,105.11,94900000.0
2008-05-27 11:50:00,105.11,105.115,104.995,104.995,127600000.0
2008-05-27 11:55:00,104.995,105.055,104.995,105.055,89100000.0
2008-05-27 12:00:00,105.06,105.085,105.0,105.075,176900000.0
2008-05-27 12:05:00,105.075,105.115,104.98,104.995,123300000.0
2008-05-27 12:10:00,104.99,105.02,104.925,104.97,166100000.0
2008-05-27 12:15:00,104.97,105.04,104.97,105.025,104800000.0
2008-05-27 12:20:00,105.03,105.075,104.955,104.98,76000000.0
2008-05-27 12:25:00,104.98,104.98,104.945,104.965,97300000.0
2008-05-27 12:30:00,104.96,105.02,104.96,104.995,150200000.0
2008-05-27 12:35:00,104.99,105.01,104.9,104.9,92900000.0
2008-05-27 12:40:00,104.895,104.9,104.86,104.89,46900000.0
2008-05-27 12:45:00,104.89,104.89,104.855,104.86,85500000.0
2008-05-27 12:50:00,104.86,104.895,104.84,104.845,61700000.0
2008-05-27 12:55:00,104.84,104.865,104.77,104.77,64500000.0
2008-05-27 13:00:00,104.78,104.815,104.765,104.805,70300000.0
2008-05-27 13:05:00,104.81,104.845,104.775,104.81,51000000.0
2008-05-27 13:10:00,104.8,104.805,104.775,104.795,71500000.0
2008-05-27 13:15:00,104.8,104.895,104.8,104.88,69400000.0
2008-05-27 13:20:00,104.88,104.88,104.785,104.86,97200000.0
2008-05-27 13:25:00,104.855,104.91,104.835,104.905,92000000.0
2008-05-27 13:30:00,104.905,104.965,104.875,104.96,102800000.0
2008-05-27 13:35:00,104.965,105.0,104.91,104.97,72300000.0
2008-05-27 13:40:00,104.975,104.995,104.91,104.975,105500000.0
2008-05-27 13:45:00,104.98,105.015,104.975,105.005,84000000.0
2008-05-27 13:50:00,105.0,105.025,104.96,104.995,100900000.0
2008-05-27 13:55:00,104.985,104.99,104.925,104.975,90400000.0
2008-05-27 14:00:00,104.975,105.02,104.94,104.975,163900000.0
2008-05-27 14:05:00,104.97,105.065,104.965,105.03,99700000.0
2008-05-27 14:10:00,105.03,105.14,105.025,105.09,272000000.0
2008-05-27 14:15:00,105.095,105.14,105.06,105.14,246500000.0
2008-05-27 14:20:00,105.145,105.245,105.115,105.225,365800000.0
2008-05-27 14:25:00,105.225,105.23,105.165,105.2,230300000.0
2008-05-27 14:30:00,105.215,105.215,105.155,105.165,152700000.0
2008-05-27 14:35:00,105.165,105.225,105.165,105.205,246600000.0
2008-05-27 14:40:00,105.21,105.285,105.19,105.2,323900000.0
2008-05-27 14:45:00,105.205,105.275,105.195,105.26,187200000.0
2008-05-27 14:50:00,105.26,105.29,105.14,105.14,208300000.0
2008-05-27 14:55:00,105.14,105.245,105.125,105.235,140100000.0
2008-05-27 15:00:00,105.23,105.335,105.125,105.305,311100000.0
2008-05-27 15:05:00,105.305,105.315,105.055,105.07,253800000.0
2008-05-27 15:10:00,105.075,105.125,105.04,105.055,175000000.0
2008-05-27 15:15:00,105.045,105.085,104.91,105.07,123200000.0
2008-05-27 15:20:00,105.065,105.095,104.965,105.085,132400000.0
2008-05-27 15:25:00,105.08,105.19,105.035,105.04,117900000.0
2008-05-27 15:30:00,105.05,105.085,105.01,105.01,88900000.0
2008-05-27 15:35:00,105.005,105.09,105.005,105.025,75100000.0
2008-05-27 15:40:00,105.02,105.025,104.95,104.98,76700000.0
2008-05-27 15:45:00,104.985,105.015,104.895,104.915,111700000.0
2008-05-27 15:50:00,104.915,104.935,104.855,104.88,87100000.0
2008-05-27 15:55:00,104.875,104.975,104.855,104.86,251800000.0
2008-05-27 16:00:00,104.86,105.05,104.79,105.015,192100000.0
2008-05-27 16:05:00,105.02,105.06,104.95,104.96,138800000.0
2008-05-27 16:10:00,104.955,104.96,104.795,104.81,139200000.0
2008-05-27 16:15:00,104.815,104.855,104.765,104.78,138000000.0
2008-05-27 16:20:00,104.775,104.815,104.7,104.715,77100000.0
2008-05-27 16:25:00,104.715,104.735,104.625,104.645,91300000.0
2008-05-27 16:30:00,104.65,104.735,104.64,104.72,96900000.0
2008-05-27 16:35:00,104.715,104.725,104.6,104.605,129700000.0
2008-05-27 16:40:00,104.6,104.71,104.595,104.68,76100000.0
2008-05-27 16:45:00,104.685,104.765,104.675,104.73,93400000.0
2008-05-27 16:50:00,104.735,104.76,104.675,104.74,79900000.0
2008-05-27 16:55:00,104.745,104.78,104.64,104.665,107600000.0
2008-05-27 17:00:00,104.665,104.72,104.655,104.695,98400000.0
2008-05-27 17:05:00,104.7,104.715,104.635,104.69,74000000.0
2008-05-27 17:10:00,104.685,104.76,104.605,104.695,95400000.0
2008-05-27 17:15:00,104.695,104.705,104.615,104.675,97600000.0
2008-05-27 17:20:00,104.675,104.75,104.645,104.685,103200000.0
2008-05-27 17:25:00,104.685,104.74,104.665,104.69,65400000.0
2008-05-27 17:30:00,104.68,104.725,104.635,104.655,87800000.0
2008-05-27 17:35:00,104.66,104.7,104.63,104.64,78200000.0
2008-05-27 17:40:00,104.645,104.7,104.605,104.68,91600000.0
2008-05-27 17:45:00,104.68,104.815,104.655,104.775,91400000.0
2008-05-27 17:50:00,104.775,104.795,104.715,104.715,62800000.0
2008-05-27 17:55:00,104.72,104.77,104.66,104.665,84100000.0
2008-05-27 18:00:00,104.665,104.74,104.66,104.73,79000000.0
2008-05-27 18:05:00,104.73,104.785,104.69,104.775,89100000.0
2008-05-27 18:10:00,104.77,104.79,104.7,104.71,39900000.0
2008-05-27 18:15:00,104.715,104.755,104.705,104.755,61900000.0
2008-05-27 18:20:00,104.755,104.77,104.74,104.765,34900000.0
2008-05-27 18:25:00,104.76,104.815,104.755,104.795,23200000.0
2008-05-27 18:30:00,104.8,104.805,104.725,104.765,44900000.0
2008-05-27 18:35:00,104.765,104.775,104.755,104.76,16500000.0
2008-05-27 18:40:00,104.77,104.8,104.77,104.78,33700000.0
2008-05-27 18:45:00,104.785,104.785,104.765,104.77,36900000.0
2008-05-27 18:50:00,104.775,104.775,104.745,104.755,19300000.0
2008-05-27 18:55:00,104.755,104.81,104.735,104.78,59600000.0
2008-05-27 19:00:00,104.775,104.79,104.735,104.785,63800000.0
2008-05-27 19:05:00,104.785,104.785,104.76,104.76,22600000.0
2008-05-27 19:10:00,104.765,104.855,104.76,104.835,39500000.0
2008-05-27 19:15:00,104.835,104.845,104.795,104.815,30400000.0
2008-05-27 19:20:00,104.82,104.855,104.805,104.805,47000000.0
2008-05-27 19:25:00,104.81,104.85,104.81,104.82,17500000.0
2008-05-27 19:30:00,104.815,104.84,104.805,104.825,59300000.0
2008-05-27 19:35:00,104.82,104.86,104.82,104.83,36300000.0
2008-05-27 19:40:00,104.835,104.88,104.82,104.83,55900000.0
2008-05-27 19:45:00,104.835,104.86,104.81,104.81,29700000.0
2008-05-27 19:50:00,104.805,104.825,104.79,104.81,54900000.0
2008-05-27 19:55:00,104.815,104.835,104.78,104.8,67200000.0
2008-05-27 20:00:00,104.795,104.81,104.765,104.785,91100000.0
2008-05-27 20:05:00,104.78,104.795,104.75,104.76,31700000.0
2008-05-27 20:10:00,104.765,104.835,104.765,104.8,46100000.0
2008-05-27 20:15:00,104.805,104.815,104.785,104.805,41000000.0
2008-05-27 20:20:00,104.805,104.825,104.78,104.8,41600000.0
2008-05-27 20:25:00,104.805,104.865,104.8,104.825,58600000.0
2008-05-27 20:30:00,104.825,104.855,104.82,104.835,34200000.0
2008-05-27 20:35:00,104.84,104.905,104.84,104.875,84800000.0
2008-05-27 20:40:00,104.875,104.915,104.815,104.87,113700000.0
2008-05-27 20:45:00,104.865,104.88,104.82,104.87,72600000.0
2008-05-27 20:50:00,104.875,104.925,104.82,104.835,107100000.0
2008-05-27 20:55:00,104.835,104.88,104.805,104.87,102800000.0
2008-05-27 21:00:00,104.865,104.895,104.78,104.835,134200000.0
2008-05-27 21:05:00,104.84,104.85,104.795,104.815,60500000.0
2008-05-27 21:10:00,104.82,104.84,104.775,104.84,47500000.0
2008-05-27 21:15:00,104.835,104.95,104.825,104.93,66500000.0
2008-05-27 21:20:00,104.945,105.025,104.915,104.955,48600000.0
2008-05-27 21:25:00,104.955,104.96,104.9,104.935,34500000.0
2008-05-27 21:30:00,104.935,104.99,104.905,104.925,53100000.0
2008-05-27 21:35:00,104.935,104.945,104.905,104.905,23600000.0
2008-05-27 21:40:00,104.91,104.935,104.87,104.93,41900000.0
2008-05-27 21:45:00,104.94,104.95,104.905,104.925,40900000.0
2008-05-27 21:50:00,104.94,104.96,104.92,104.925,29200000.0
2008-05-27 21:55:00,104.93,104.95,104.925,104.945,13100000.0
2008-05-27 22:00:00,104.95,104.955,104.92,104.94,35300000.0
2008-05-27 22:05:00,104.935,105.005,104.925,104.935,41200000.0
2008-05-27 22:10:00,104.94,105.005,104.935,104.96,31600000.0
2008-05-27 22:15:00,104.95,104.985,104.925,104.93,35500000.0
2008-05-27 22:20:00,104.935,104.955,104.91,104.94,16000000.0
2008-05-27 22:25:00,104.935,104.95,104.93,104.94,11800000.0
2008-05-27 22:30:00,104.95,104.95,104.935,104.945,21800000.0
2008-05-27 22:35:00,104.935,104.945,104.925,104.925,16000000.0
2008-05-27 22:40:00,104.95,104.96,104.925,104.93,21000000.0
2008-05-27 22:45:00,104.92,104.955,104.845,104.885,32200000.0
2008-05-27 22:50:00,104.89,104.9,104.855,104.87,23600000.0
2008-05-27 22:55:00,104.875,104.875,104.87,104.87,4500000.0
2008-05-27 23:00:00,104.86,104.9,104.84,104.84,4800000.0
2008-05-27 23:05:00,104.85,104.86,104.84,104.86,4900000.0
2008-05-27 23:10:00,104.86,104.88,104.83,104.86,15300000.0
2008-05-27 23:15:00,104.86,104.86,104.82,104.82,5300000.0
2008-05-27 23:20:00,104.83,104.84,104.82,104.82,1800000.0
2008-05-27 23:25:00,104.82,104.86,104.82,104.86,57300000.0
2008-05-27 23:30:00,104.86,104.92,104.85,104.9,70000000.0
2008-05-27 23:35:00,104.89,104.93,104.89,104.91,4500000.0
2008-05-27 23:40:00,104.91,104.93,104.91,104.91,2700000.0
2008-05-27 23:45:00,104.91,104.94,104.9,104.91,145200000.0
2008-05-27 23:50:00,104.91,104.91,104.82,104.85,150700000.0
2008-05-27 23:55:00,104.84,104.84,104.81,104.82,42100000.0
2008-05-28 00:00:00,104.81,104.83,104.77,104.79,38000000.0
2008-05-28 00:05:00,104.79,104.805,104.77,104.79,58800000.0
2008-05-28 00:10:00,104.79,104.79,104.78,104.79,49200000.0
2008-05-28 00:15:00,104.78,104.79,104.78,104.79,46800000.0
2008-05-28 00:20:00,104.78,104.8,104.78,104.79,39900000.0
2008-05-28 00:25:00,104.79,104.82,104.79,104.81,132700000.0
2008-05-28 00:30:00,104.81,104.865,104.79,104.865,352800000.0
2008-05-28 00:35:00,104.865,104.89,104.82,104.83,133400000.0
2008-05-28 00:40:00,104.835,104.86,104.83,104.85,181700000.0
2008-05-28 00:45:00,104.87,104.87,104.84,104.85,72400000.0
2008-05-28 00:50:00,104.85,104.89,104.85,104.89,36400000.0
2008-05-28 00:55:00,104.88,104.88,104.83,104.84,72700000.0
2008-05-28 01:00:00,104.84,104.85,104.79,104.83,246100000.0
2008-05-28 01:05:00,104.83,104.865,104.83,104.84,89300000.0
2008-05-28 01:10:00,104.835,104.855,104.83,104.83,27800000.0
2008-05-28 01:15:00,104.83,104.83,104.78,104.8,107000000.0
2008-05-28 01:20:00,104.83,104.87,104.83,104.845,38600000.0
2008-05-28 01:25:00,104.85,104.85,104.82,104.835,41700000.0
2008-05-28 01:30:00,104.83,104.83,104.79,104.8,10900000.0
2008-05-28 01:35:00,104.805,104.82,104.785,104.785,52400000.0
2008-05-28 01:40:00,104.775,104.865,104.775,104.855,132900000.0
2008-05-28 01:45:00,104.845,104.875,104.825,104.86,59600000.0
2008-05-28 01:50:00,104.865,104.88,104.855,104.87,55600000.0
2008-05-28 01:55:00,104.87,104.895,104.825,104.835,106500000.0
2008-05-28 02:00:00,104.84,104.86,104.81,104.845,161700000.0
2008-05-28 02:05:00,104.845,104.895,104.845,104.895,167100000.0
2008-05-28 02:10:00,104.9,104.905,104.865,104.905,113000000.0
2008-05-28 02:15:00,104.91,104.91,104.865,104.87,198200000.0
2008-05-28 02:20:00,104.87,104.87,104.845,104.85,91000000.0
2008-05-28 02:25:00,104.85,104.85,104.805,104.815,280800000.0
2008-05-28 02:30:00,104.815,104.85,104.8,104.83,155800000.0
2008-05-28 02:35:00,104.83,104.845,104.78,104.78,219900000.0
2008-05-28 02:40:00,104.78,104.795,104.735,104.755,116900000.0
2008-05-28 02:45:00,104.75,104.77,104.7,104.71,151700000.0
2008-05-28 02:50:00,104.71,104.815,104.69,104.76,277500000.0
2008-05-28 02:55:00,104.765,104.805,104.755,104.79,241000000.0
2008-05-28 03:00:00,104.795,104.865,104.785,104.83,214100000.0
2008-05-28 03:05:00,104.83,104.87,104.8,104.82,492600001.0
2008-05-28 03:10:00,104.825,104.865,104.8,104.84,221100000.0
2008-05-28 03:15:00,104.84,104.85,104.78,104.805,250600000.0
2008-05-28 03:20:00,104.8,104.845,104.785,104.82,318400000.0
2008-05-28 03:25:00,104.82,104.82,104.755,104.77,306000000.0
2008-05-28 03:30:00,104.77,104.785,104.71,104.785,144700000.0
2008-05-28 03:35:00,104.785,104.815,104.78,104.795,51000000.0
2008-05-28 03:40:00,104.8,104.8,104.775,104.78,80500000.0
2008-05-28 03:45:00,104.775,104.785,104.725,104.735,136300000.0
2008-05-28 03:50:00,104.73,104.76,104.71,104.73,264200000.0
2008-05-28 03:55:00,104.725,104.825,104.725,104.82,133000000.0
2008-05-28 04:00:00,104.82,104.82,104.77,104.79,104700000.0
2008-05-28 04:05:00,104.79,104.82,104.775,104.82,100400000.0
2008-05-28 04:10:00,104.82,104.825,104.755,104.79,207300000.0
2008-05-28 04:15:00,104.795,104.85,104.795,104.84,195900000.0
2008-05-28 04:20:00,104.84,104.865,104.82,104.855,91100000.0
2008-05-28 04:25:00,104.85,104.865,104.83,104.83,48600000.0
2008-05-28 04:30:00,104.83,104.83,104.765,104.77,240400000.0
2008-05-28 04:35:00,104.77,104.79,104.765,104.77,151500000.0
2008-05-28 04:40:00,104.77,104.775,104.75,104.75,150000000.0
2008-05-28 04:45:00,104.75,104.755,104.74,104.755,123900000.0
2008-05-28 04:50:00,104.76,104.77,104.735,104.735,120600000.0
2008-05-28 04:55:00,104.74,104.745,104.735,104.745,20400000.0
2008-05-28 05:00:00,104.75,104.75,104.735,104.74,24700000.0
2008-05-28 05:05:00,104.735,104.75,104.72,104.73,32700000.0
2008-05-28 05:10:00,104.73,104.735,104.715,104.73,200100006.0
2008-05-28 05:15:00,104.735,104.77,104.735,104.77,291000000.0
2008-05-28 05:20:00,104.76,104.775,104.74,104.765,172000000.0
2008-05-28 05:25:00,104.76,104.815,104.75,104.77,79100000.0
2008-05-28 05:30:00,104.79,104.82,104.715,104.715,159099999.0
2008-05-28 05:35:00,104.715,104.72,104.695,104.715,77600000.0
2008-05-28 05:40:00,104.72,104.72,104.69,104.7,69700000.0
2008-05-28 05:45:00,104.705,104.74,104.705,104.72,75900000.0
2008-05-28 05:50:00,104.725,104.765,104.725,104.755,150300000.0
2008-05-28 05:55:00,104.76,104.77,104.75,104.765,179800000.0
2008-05-28 06:00:00,104.76,104.76,104.73,104.745,145900000.0
2008-05-28 06:05:00,104.74,104.74,104.705,104.735,293600000.0
2008-05-28 06:10:00,104.73,104.79,104.705,104.785,256000000.0
2008-05-28 06:15:00,104.77,104.775,104.765,104.765,9600000.0
2008-05-28 06:20:00,104.775,104.775,104.755,104.765,14400000.0
2008-05-28 06:25:00,104.755,104.755,104.705,104.72,112800000.0
2008-05-28 06:30:00,104.715,104.725,104.69,104.71,22200000.0
2008-05-28 06:35:00,104.705,104.71,104.69,104.705,93900000.0
2008-05-28 06:40:00,104.705,104.705,104.68,104.685,72100000.0
2008-05-28 06:45:00,104.69,104.69,104.59,104.605,188500000.0
2008-05-28 06:50:00,104.6,104.63,104.565,104.6,155500000.0
2008-05-28 06:55:00,104.6,104.665,104.59,104.62,194300000.0
2008-05-28 07:00:00,104.63,104.63,104.6,104.605,109900000.0
2008-05-28 07:05:00,104.6,104.615,104.575,104.605,83900000.0
2008-05-28 07:10:00,104.61,104.65,104.61,104.635,48600000.0
2008-05-28 07:15:00,104.64,104.675,104.635,104.64,156900000.0
2008-05-28 07:20:00,104.64,104.64,104.605,104.615,81800000.0
2008-05-28 07:25:00,104.615,104.655,104.61,104.625,188300000.0
2008-05-28 07:30:00,104.625,104.635,104.56,104.585,240900000.0
2008-05-28 07:35:00,104.59,104.665,104.59,104.66,165700000.0
2008-05-28 07:40:00,104.655,104.67,104.63,104.67,88300000.0
2008-05-28 07:45:00,104.68,104.68,104.63,104.655,69299999.0
2008-05-28 07:50:00,104.655,104.74,104.65,104.73,72400000.0
2008-05-28 07:55:00,104.73,104.76,104.7,104.725,173800000.0
2008-05-28 08:00:00,104.73,104.785,104.715,104.72,149900000.0
2008-05-28 08:05:00,104.72,104.765,104.71,104.71,61900000.0
2008-05-28 08:10:00,104.7,104.755,104.68,104.72,97800000.0
2008-05-28 08:15:00,104.72,104.755,104.71,104.745,88300000.0
2008-05-28 08:20:00,104.745,104.835,104.73,104.75,73300000.0
2008-05-28 08:25:00,104.755,104.815,104.72,104.735,81000000.0
2008-05-28 08:30:00,104.735,104.765,104.69,104.755,55900000.0
2008-05-28 08:35:00,104.76,104.86,104.75,104.825,97800000.0
2008-05-28 08:40:00,104.82,104.83,104.74,104.75,87600000.0
2008-05-28 08:45:00,104.745,104.795,104.735,104.78,65500000.0
2008-05-28 08:50:00,104.78,104.82,104.745,104.81,72400000.0
2008-05-28 08:55:00,104.81,104.82,104.79,104.795,54500000.0
2008-05-28 09:00:00,104.79,104.795,104.755,104.79,55500000.0
2008-05-28 09:05:00,104.79,104.79,104.68,104.71,71100000.0
2008-05-28 09:10:00,104.71,104.74,104.68,104.74,62200000.0
2008-05-28 09:15:00,104.74,104.77,104.67,104.67,95000000.0
2008-05-28 09:20:00,104.67,104.7,104.655,104.68,84100000.0
2008-05-28 09:25:00,104.68,104.7,104.65,104.65,58400000.0
2008-05-28 09:30:00,104.65,104.66,104.61,104.625,95100000.0
2008-05-28 09:35:00,104.625,104.645,104.59,104.6,97500000.0
2008-05-28 09:40:00,104.595,104.615,104.57,104.58,100500000.0
2008-05-28 09:45:00,104.58,104.59,104.51,104.54,93600000.0
2008-05-28 09:50:00,104.54,104.575,104.53,104.575,74200000.0
2008-05-28 09:55:00,104.58,104.59,104.54,104.57,54000000.0
2008-05-28 10:00:00,104.57,104.675,104.535,104.65,113400000.0
2008-05-28 10:05:00,104.64,104.68,104.605,104.655,139900000.0
2008-05-28 10:10:00,104.655,104.765,104.64,104.73,124400000.0
2008-05-28 10:15:00,104.73,104.875,104.73,104.845,198500000.0
2008-05-28 10:20:00,104.85,104.885,104.735,104.745,175400000.0
2008-05-28 10:25:00,104.745,104.8,104.74,104.77,127500000.0
2008-05-28 10:30:00,104.77,104.86,104.77,104.81,118200000.0
2008-05-28 10:35:00,104.82,104.835,104.78,104.785,80100000.0
2008-05-28 10:40:00,104.785,104.825,104.745,104.825,96500000.0
2008-05-28 10:45:00,104.84,104.86,104.8,104.825,141000000.0
2008-05-28 10:50:00,104.825,104.875,104.8,104.845,103700000.0
2008-05-28 10:55:00,104.845,104.85,104.79,104.825,99500000.0
2008-05-28 11:00:00,104.83,104.855,104.735,104.845,128800000.0
2008-05-28 11:05:00,104.845,104.89,104.805,104.865,130300000.0
2008-05-28 11:10:00,104.865,104.975,104.855,104.975,184700000.0
2008-05-28 11:15:00,104.97,105.035,104.955,104.975,210700000.0
2008-05-28 11:20:00,104.975,105.08,104.935,105.035,117500000.0
2008-05-28 11:25:00,105.035,105.13,104.955,105.085,145200000.0
2008-05-28 11:30:00,105.09,105.265,105.075,105.225,184200000.0
2008-05-28 11:35:00,105.21,105.28,105.195,105.235,137100000.0
2008-05-28 11:40:00,105.235,105.29,105.22,105.235,91400000.0
2008-05-28 11:45:00,105.235,105.345,105.225,105.34,82600000.0
2008-05-28 11:50:00,105.345,105.355,105.205,105.26,88900000.0
2008-05-28 11:55:00,105.24,105.25,105.165,105.175,38300000.0
2008-05-28 12:00:00,105.175,105.205,105.135,105.155,46200000.0
2008-05-28 12:05:00,105.16,105.255,105.155,105.225,49200000.0
2008-05-28 12:10:00,105.215,105.24,105.155,105.165,58100000.0
2008-05-28 12:15:00,105.17,105.22,105.13,105.135,60900000.0
2008-05-28 12:20:00,105.14,105.185,105.13,105.165,31100000.0
2008-05-28 12:25:00,105.175,105.2,105.13,105.14,64700000.0
2008-05-28 12:30:00,105.14,105.155,105.115,105.125,40600000.0
2008-05-28 12:35:00,105.12,105.185,105.12,105.125,46100000.0
2008-05-28 12:40:00,105.13,105.15,105.07,105.085,44800000.0
2008-05-28 12:45:00,105.08,105.115,105.05,105.085,58200000.0
2008-05-28 12:50:00,105.1,105.17,105.075,105.155,55400000.0
2008-05-28 12:55:00,105.15,105.155,105.095,105.105,40800000.0
2008-05-28 13:00:00,105.105,105.255,105.105,105.215,75000000.0
2008-05-28 13:05:00,105.22,105.27,105.22,105.235,66500000.0
2008-05-28 13:10:00,105.24,105.285,105.215,105.28,56000000.0
2008-05-28 13:15:00,105.285,105.375,105.255,105.315,125900000.0
2008-05-28 13:20:00,105.32,105.375,105.295,105.355,103700000.0
2008-05-28 13:25:00,105.355,105.455,105.325,105.405,125500000.0
2008-05-28 13:30:00,105.415,105.415,105.295,105.315,64800000.0
2008-05-28 13:35:00,105.315,105.435,105.305,105.42,60500000.0
2008-05-28 13:40:00,105.415,105.42,105.29,105.325,44400000.0
2008-05-28 13:45:00,105.335,105.35,105.285,105.33,62400000.0
2008-05-28 13:50:00,105.325,105.38,105.29,105.35,63200000.0
2008-05-28 13:55:00,105.36,105.375,105.31,105.365,90500000.0
2008-05-28 14:00:00,105.365,105.365,105.275,105.28,53400000.0
2008-05-28 14:05:00,105.285,105.32,105.28,105.285,34800000.0
2008-05-28 14:10:00,105.28,105.315,105.255,105.3,60100000.0
2008-05-28 14:15:00,105.305,105.445,105.29,105.4,114500000.0
2008-05-28 14:20:00,105.395,105.445,105.385,105.435,231500000.0
2008-05-28 14:25:00,105.425,105.49,105.32,105.34,183200000.0
2008-05-28 14:30:00,105.33,105.83,105.33,105.82,347400000.0
2008-05-28 14:35:00,105.815,105.825,105.665,105.71,250100000.0
2008-05-28 14:40:00,105.715,105.765,105.635,105.715,133200000.0
2008-05-28 14:45:00,105.71,105.745,105.65,105.73,116900000.0
2008-05-28 14:50:00,105.73,105.73,105.61,105.635,409400000.0
2008-05-28 14:55:00,105.64,105.69,105.61,105.63,340100000.0
2008-05-28 15:00:00,105.63,105.67,105.565,105.58,335600000.0
2008-05-28 15:05:00,105.58,105.63,105.58,105.61,312300000.0
2008-05-28 15:10:00,105.61,105.615,105.54,105.555,235700000.0
2008-05-28 15:15:00,105.55,105.605,105.545,105.575,273400000.0
2008-05-28 15:20:00,105.575,105.61,105.54,105.61,331500000.0
2008-05-28 15:25:00,105.61,105.645,105.475,105.485,341400000.0
2008-05-28 15:30:00,105.485,105.57,105.47,105.49,362500000.0
2008-05-28 15:35:00,105.49,105.63,105.43,105.625,426400000.0
2008-05-28 15:40:00,105.625,105.68,105.53,105.545,476300000.0
2008-05-28 15:45:00,105.55,105.645,105.53,105.63,310200000.0
2008-05-28 15:50:00,105.64,105.8,105.61,105.73,551500000.0
2008-05-28 15:55:00,105.735,105.88,105.695,105.87,429500000.0
2008-05-28 16:00:00,105.87,105.87,105.705,105.72,375400000.0
2008-05-28 16:05:00,105.72,105.73,105.62,105.64,352800000.0
2008-05-28 16:10:00,105.64,105.685,105.58,105.61,278300000.0
2008-05-28 16:15:00,105.61,105.63,105.43,105.45,436100000.0
2008-05-28 16:20:00,105.45,105.52,105.36,105.51,587200000.0
2008-05-28 16:25:00,105.51,105.565,105.475,105.5,428600000.0
2008-05-28 16:30:00,105.5,105.525,105.46,105.48,297100000.0
2008-05-28 16:35:00,105.485,105.525,105.44,105.495,319400000.0
2008-05-28 16:40:00,105.5,105.54,105.475,105.53,257000000.0
2008-05-28 16:45:00,105.53,105.55,105.475,105.52,342300000.0
2008-05-28 16:50:00,105.52,105.53,105.445,105.45,357800000.0
2008-05-28 16:55:00,105.45,105.6,105.44,105.45,498500000.0
2008-05-28 17:00:00,105.455,105.575,105.455,105.535,416400000.0
2008-05-28 17:05:00,105.535,105.595,105.48,105.59,326700000.0
2008-05-28 17:10:00,105.59,105.605,105.465,105.47,484300000.0
2008-05-28 17:15:00,105.475,105.49,105.35,105.41,359200000.0
2008-05-28 17:20:00,105.41,105.52,105.41,105.42,472500000.0
2008-05-28 17:25:00,105.42,105.51,105.42,105.47,356400000.0
2008-05-28 17:30:00,105.47,105.525,105.41,105.45,482700000.0
2008-05-28 17:35:00,105.44,105.47,105.385,105.41,386700000.0
2008-05-28 17:40:00,105.41,105.535,105.41,105.5,289100000.0
2008-05-28 17:45:00,105.5,105.57,105.475,105.545,256700000.0
2008-05-28 17:50:00,105.545,105.58,105.53,105.565,157700000.0
2008-05-28 17:55:00,105.565,105.615,105.535,105.59,336500000.0
2008-05-28 18:00:00,105.58,105.58,105.48,105.505,317300000.0
2008-05-28 18:05:00,105.5,105.56,105.45,105.465,344200000.0
2008-05-28 18:10:00,105.47,105.5,105.43,105.475,220700000.0
2008-05-28 18:15:00,105.475,105.65,105.47,105.58,334300000.0
2008-05-28 18:20:00,105.58,105.75,105.555,105.75,395700000.0
2008-05-28 18:25:00,105.75,105.79,105.73,105.74,240300000.0
2008-05-28 18:30:00,105.74,105.74,105.67,105.67,246000000.0
2008-05-28 18:35:00,105.675,105.71,105.625,105.705,224500000.0
2008-05-28 18:40:00,105.705,105.74,105.66,105.74,172900000.0
2008-05-28 18:45:00,105.74,105.75,105.7,105.705,142900000.0
2008-05-28 18:50:00,105.705,105.72,105.67,105.67,152200000.0
2008-05-28 18:55:00,105.67,105.69,105.66,105.67,177800000.0
2008-05-28 19:00:00,105.67,105.7,105.64,105.67,145900000.0
2008-05-28 19:05:00,105.67,105.78,105.655,105.765,224400000.0
2008-05-28 19:10:00,105.765,105.815,105.745,105.8,202600000.0
2008-05-28 19:15:00,105.79,105.895,105.785,105.84,298400000.0
2008-05-28 19:20:00,105.84,105.845,105.775,105.785,192300000.0
2008-05-28 19:25:00,105.785,105.82,105.755,105.81,227000000.0
2008-05-28 19:30:00,105.81,105.82,105.64,105.665,365500000.0
2008-05-28 19:35:00,105.65,105.675,105.635,105.645,232200000.0
2008-05-28 19:40:00,105.645,105.65,105.585,105.6,274900000.0
2008-05-28 19:45:00,105.61,105.63,105.575,105.62,215500000.0
2008-05-28 19:50:00,105.62,105.64,105.525,105.61,276300000.0
2008-05-28 19:55:00,105.61,105.65,105.6,105.63,242700000.0
2008-05-28 20:00:00,105.63,105.635,105.52,105.555,449700000.0
2008-05-28 20:05:00,105.555,105.6,105.555,105.57,215800000.0
2008-05-28 20:10:00,105.575,105.635,105.575,105.59,340700000.0
2008-05-28 20:15:00,105.595,105.65,105.54,105.59,309400000.0
2008-05-28 20:20:00,105.58,105.6,105.51,105.515,333000000.0
2008-05-28 20:25:00,105.52,105.63,105.52,105.605,322700000.0
2008-05-28 20:30:00,105.63,105.675,105.62,105.625,193400000.0
2008-05-28 20:35:00,105.625,105.69,105.625,105.64,206200000.0
2008-05-28 20:40:00,105.64,105.67,105.62,105.66,219400000.0
2008-05-28 20:45:00,105.66,105.685,105.62,105.645,194400000.0
2008-05-28 20:50:00,105.64,105.715,105.62,105.7,232300000.0
2008-05-28 20:55:00,105.71,105.77,105.675,105.7,312300000.0
2008-05-28 21:00:00,105.705,105.72,105.655,105.66,236100000.0
2008-05-28 21:05:00,105.66,105.68,105.61,105.61,227600000.0
2008-05-28 21:10:00,105.61,105.63,105.58,105.595,299200000.0
2008-05-28 21:15:00,105.595,105.67,105.575,105.67,152000000.0
2008-05-28 21:20:00,105.67,105.675,105.625,105.66,232500000.0
2008-05-28 21:25:00,105.66,105.75,105.66,105.71,287000000.0
2008-05-28 21:30:00,105.71,105.78,105.675,105.755,327300000.0
2008-05-28 21:35:00,105.75,105.75,105.685,105.7,150800000.0
2008-05-28 21:40:00,105.7,105.7,105.61,105.645,278800000.0
2008-05-28 21:45:00,105.64,105.72,105.64,105.7,237300000.0
2008-05-28 21:50:00,105.7,105.755,105.7,105.735,146700000.0
2008-05-28 21:55:00,105.74,105.8,105.71,105.78,231000000.0
2008-05-28 22:00:00,105.785,105.79,105.735,105.75,96600000.0
2008-05-28 22:05:00,105.745,105.745,105.705,105.715,142400000.0
2008-05-28 22:10:00,105.715,105.78,105.665,105.725,179600000.0
2008-05-28 22:15:00,105.725,105.74,105.69,105.735,122200000.0
2008-05-28 22:20:00,105.735,105.75,105.73,105.75,71500000.0
2008-05-28 22:25:00,105.75,105.78,105.74,105.775,65400000.0
2008-05-28 22:30:00,105.775,105.85,105.765,105.79,166700000.0
2008-05-28 22:35:00,105.79,105.83,105.775,105.79,82900000.0
2008-05-28 22:40:00,105.79,105.86,105.78,105.86,139700000.0
2008-05-28 22:45:00,105.86,105.86,105.75,105.785,112100000.0
2008-05-28 22:50:00,105.77,105.775,105.74,105.76,128000000.0
2008-05-28 22:55:00,105.76,105.76,105.68,105.7,124100000.0
2008-05-28 23:00:00,105.7,105.75,105.64,105.67,7800000.0
2008-05-28 23:05:00,105.68,105.71,105.63,105.71,44100000.0
2008-05-28 23:10:00,105.67,105.69,105.62,105.62,20000000.0
2008-05-28 23:15:00,105.62,105.73,105.62,105.65,42400000.0
2008-05-28 23:20:00,105.62,105.67,105.62,105.67,54000000.0
2008-05-28 23:25:00,105.68,105.71,105.64,105.7,82600000.0
2008-05-28 23:30:00,105.7,105.84,105.7,105.8,135600000.0
2008-05-28 23:35:00,105.76,105.76,105.69,105.7,23200000.0
2008-05-28 23:40:00,105.69,105.73,105.69,105.72,26900000.0
2008-05-28 23:45:00,105.69,105.74,105.66,105.74,40500000.0
2008-05-28 23:50:00,105.74,105.79,105.71,105.73,30700000.0
2008-05-28 23:55:00,105.74,105.74,105.71,105.71,9900000.0
2008-05-29 00:00:00,105.7,105.71,105.64,105.65,249300000.0
2008-05-29 00:05:00,105.66,105.68,105.66,105.675,31600000.0
2008-05-29 00:10:00,105.68,105.69,105.66,105.66,80500000.0
2008-05-29 00:15:00,105.67,105.67,105.65,105.67,73600000.0
2008-05-29 00:20:00,105.67,105.71,105.67,105.69,153400000.0
2008-05-29 00:25:00,105.69,105.8,105.69,105.77,205000000.0
2008-05-29 00:30:00,105.79,105.805,105.73,105.735,61900000.0
2008-05-29 00:35:00,105.735,105.78,105.7,105.76,111300000.0
2008-05-29 00:40:00,105.76,105.77,105.75,105.76,62000000.0
2008-05-29 00:45:00,105.75,105.78,105.74,105.75,43500000.0
2008-05-29 00:50:00,105.74,105.77,105.74,105.75,67400000.0
2008-05-29 00:55:00,105.75,105.78,105.75,105.76,238300000.0
2008-05-29 01:00:00,105.76,105.815,105.76,105.8,197700000.0
2008-05-29 01:05:00,105.8,105.81,105.77,105.78,153600000.0
2008-05-29 01:10:00,105.78,105.8,105.74,105.74,321800000.0
2008-05-29 01:15:00,105.74,105.795,105.74,105.795,92700000.0
2008-05-29 01:20:00,105.785,105.785,105.77,105.775,25500000.0
2008-05-29 01:25:00,105.79,105.88,105.78,105.88,133900000.0
2008-05-29 01:30:00,105.88,105.9,105.84,105.87,275100000.0
2008-05-29 01:35:00,105.87,105.89,105.86,105.88,98700000.0
2008-05-29 01:40:00,105.885,105.925,105.87,105.88,87900000.0
2008-05-29 01:45:00,105.87,105.87,105.78,105.78,170200000.0
2008-05-29 01:50:00,105.78,105.79,105.77,105.77,139600000.0
2008-05-29 01:55:00,105.77,105.82,105.735,105.79,311400000.0
2008-05-29 02:00:00,105.79,105.85,105.79,105.84,286600000.0
2008-05-29 02:05:00,105.84,105.84,105.81,105.83,179400000.0
2008-05-29 02:10:00,105.83,105.87,105.82,105.825,173400000.0
2008-05-29 02:15:00,105.825,105.85,105.785,105.81,100900000.0
2008-05-29 02:20:00,105.81,105.84,105.805,105.835,112600000.0
2008-05-29 02:25:00,105.84,105.84,105.77,105.78,258200000.0
2008-05-29 02:30:00,105.78,105.88,105.78,105.835,440900000.0
2008-05-29 02:35:00,105.84,105.885,105.83,105.88,88500000.0
2008-05-29 02:40:00,105.88,105.89,105.85,105.86,135500000.0
2008-05-29 02:45:00,105.86,105.86,105.79,105.84,261200000.0
2008-05-29 02:50:00,105.84,105.9,105.83,105.9,319500000.0
2008-05-29 02:55:00,105.9,105.99,105.88,105.945,494600000.0
2008-05-29 03:00:00,105.945,105.965,105.87,105.92,296800000.0
2008-05-29 03:05:00,105.92,105.95,105.87,105.91,149200000.0
2008-05-29 03:10:00,105.9,105.95,105.9,105.94,110100000.0
2008-05-29 03:15:00,105.94,105.94,105.89,105.91,139900000.0
2008-05-29 03:20:00,105.91,105.92,105.89,105.9,132300000.0
2008-05-29 03:25:00,105.9,105.91,105.85,105.85,127400000.0
2008-05-29 03:30:00,105.85,105.9,105.84,105.9,131500000.0
2008-05-29 03:35:00,105.9,105.9,105.815,105.82,135600000.0
2008-05-29 03:40:00,105.82,105.84,105.81,105.84,128500000.0
2008-05-29 03:45:00,105.84,105.86,105.83,105.84,96700000.0
2008-05-29 03:50:00,105.84,105.89,105.83,105.89,131700000.0
2008-05-29 03:55:00,105.89,105.95,105.865,105.905,209400000.0
2008-05-29 04:00:00,105.905,105.905,105.87,105.88,102200000.0
2008-05-29 04:05:00,105.87,105.9,105.87,105.88,98700000.0
2008-05-29 04:10:00,105.88,105.89,105.87,105.89,62000000.0
2008-05-29 04:15:00,105.89,105.93,105.89,105.93,202200000.0
2008-05-29 04:20:00,105.93,105.96,105.92,105.95,366000000.0
2008-05-29 04:25:00,105.95,105.98,105.94,105.97,234400000.0
2008-05-29 04:30:00,105.97,105.99,105.91,105.91,106800000.0
2008-05-29 04:35:00,105.91,105.94,105.9,105.92,264900000.0
2008-05-29 04:40:00,105.92,105.96,105.915,105.93,68100000.0
2008-05-29 04:45:00,105.92,105.93,105.91,105.91,116800000.0
2008-05-29 04:50:00,105.91,105.94,105.91,105.93,127700000.0
2008-05-29 04:55:00,105.93,105.94,105.91,105.92,116900000.0
2008-05-29 05:00:00,105.93,105.94,105.89,105.89,178800000.0
2008-05-29 05:05:00,105.89,105.935,105.89,105.92,73700000.0
2008-05-29 05:10:00,105.92,105.92,105.89,105.895,60600000.0
2008-05-29 05:15:00,105.895,105.895,105.83,105.875,197500000.0
2008-05-29 05:20:00,105.875,105.9,105.86,105.865,159800000.0
2008-05-29 05:25:00,105.865,105.885,105.86,105.885,28000000.0
2008-05-29 05:30:00,105.885,105.91,105.865,105.87,118800000.0
2008-05-29 05:35:00,105.87,105.895,105.84,105.855,87000000.0
2008-05-29 05:40:00,105.86,105.92,105.855,105.92,52900000.0
2008-05-29 05:45:00,105.92,105.92,105.85,105.89,99000000.0
2008-05-29 05:50:00,105.895,105.91,105.86,105.87,162900000.0
2008-05-29 05:55:00,105.88,105.89,105.845,105.88,281900000.0
2008-05-29 06:00:00,105.88,105.9,105.85,105.86,144100000.0
2008-05-29 06:05:00,105.86,105.92,105.85,105.89,149300000.0
2008-05-29 06:10:00,105.9,105.925,105.875,105.895,137000000.0
2008-05-29 06:15:00,105.895,105.915,105.855,105.865,90700000.0
2008-05-29 06:20:00,105.865,105.865,105.825,105.83,153000000.0
2008-05-29 06:25:00,105.83,105.845,105.815,105.815,50300000.0
2008-05-29 06:30:00,105.815,105.825,105.785,105.805,69600000.0
2008-05-29 06:35:00,105.805,105.885,105.8,105.86,88600000.0
2008-05-29 06:40:00,105.86,105.865,105.82,105.835,178800000.0
2008-05-29 06:45:00,105.84,105.875,105.83,105.86,103300000.0
2008-05-29 06:50:00,105.86,105.86,105.81,105.85,233600000.0
2008-05-29 06:55:00,105.85,105.87,105.85,105.855,47700000.0
2008-05-29 07:00:00,105.855,105.86,105.83,105.83,40300000.0
2008-05-29 07:05:00,105.835,105.855,105.82,105.82,46100000.0
2008-05-29 07:10:00,105.81,105.82,105.8,105.8,61500000.0
2008-05-29 07:15:00,105.8,105.805,105.785,105.805,58600000.0
2008-05-29 07:20:00,105.805,105.85,105.805,105.84,73900000.0
2008-05-29 07:25:00,105.84,105.86,105.83,105.85,121000000.0
2008-05-29 07:30:00,105.85,105.885,105.83,105.86,133300000.0
2008-05-29 07:35:00,105.86,105.86,105.79,105.85,264600000.0
2008-05-29 07:40:00,105.85,105.93,105.85,105.93,219000000.0
2008-05-29 07:45:00,105.93,106.01,105.9,105.985,151200000.0
2008-05-29 07:50:00,105.98,106.04,105.96,105.98,351400000.0
2008-05-29 07:55:00,105.985,106.045,105.97,105.985,194300000.0
2008-05-29 08:00:00,105.98,106.01,105.93,105.975,292800000.0
2008-05-29 08:05:00,105.975,106.0,105.955,105.985,265000000.0
2008-05-29 08:10:00,105.98,106.02,105.92,105.945,465800000.0
2008-05-29 08:15:00,105.95,105.995,105.94,105.99,361200000.0
2008-05-29 08:20:00,105.99,105.99,105.92,105.94,410800000.0
2008-05-29 08:25:00,105.96,105.97,105.85,105.9,275400000.0
2008-05-29 08:30:00,105.93,105.93,105.89,105.91,144500000.0
2008-05-29 08:35:00,105.91,106.03,105.91,106.02,114400000.0
2008-05-29 08:40:00,106.01,106.08,105.98,106.03,173400000.0
2008-05-29 08:45:00,106.04,106.13,105.99,106.07,176200000.0
2008-05-29 08:50:00,106.07,106.15,106.01,106.13,166200000.0
2008-05-29 08:55:00,106.13,106.16,106.075,106.15,196800000.0
2008-05-29 09:00:00,106.15,106.16,106.02,106.05,198700000.0
2008-05-29 09:05:00,106.055,106.09,106.03,106.03,122300000.0
2008-05-29 09:10:00,106.035,106.11,105.99,106.02,133600000.0
2008-05-29 09:15:00,106.03,106.055,105.985,106.03,116700000.0
2008-05-29 09:20:00,106.03,106.05,105.99,106.05,66700000.0
2008-05-29 09:25:00,106.04,106.04,105.95,105.95,124100000.0
2008-05-29 09:30:00,105.95,105.985,105.95,105.95,189700000.0
2008-05-29 09:35:00,105.95,105.95,105.89,105.9,96300000.0
2008-05-29 09:40:00,105.9,105.99,105.9,105.92,67400000.0
2008-05-29 09:45:00,105.92,105.98,105.9,105.92,38500000.0
2008-05-29 09:50:00,105.93,105.98,105.92,105.96,45800000.0
2008-05-29 09:55:00,105.97,105.99,105.94,105.97,13600000.0
2008-05-29 10:00:00,105.96,106.08,105.93,106.08,25100000.0
2008-05-29 10:05:00,106.09,106.17,106.0,106.05,61400000.0
2008-05-29 10:10:00,106.05,106.14,106.01,106.12,64000000.0
2008-05-29 10:15:00,106.12,106.15,106.08,106.1,56600000.0
2008-05-29 10:20:00,106.11,106.11,105.98,106.02,48800000.0
2008-05-29 10:25:00,106.01,106.13,106.0,106.1,37100000.0
2008-05-29 10:30:00,106.11,106.18,106.07,106.12,72400000.0
2008-05-29 10:35:00,106.13,106.15,106.03,106.03,22400000.0
2008-05-29 10:40:00,106.03,106.12,106.02,106.12,49600000.0
2008-05-29 10:45:00,106.12,106.13,106.02,106.1,39400000.0
2008-05-29 10:50:00,106.1,106.19,106.06,106.14,30000000.0
2008-05-29 10:55:00,106.13,106.17,106.11,106.12,12800000.0
2008-05-29 11:00:00,106.13,106.17,106.08,106.15,21900000.0
2008-05-29 11:05:00,106.14,106.16,106.09,106.09,18200000.0
2008-05-29 11:10:00,106.1,106.14,106.05,106.13,29200000.0
2008-05-29 11:15:00,106.12,106.14,106.05,106.09,24900000.0
2008-05-29 11:20:00,106.08,106.1,106.04,106.04,15800000.0
2008-05-29 11:25:00,106.04,106.18,106.04,106.15,55700000.0
2008-05-29 11:30:00,106.15,106.15,106.09,106.12,52900000.0
2008-05-29 11:35:00,106.11,106.11,106.07,106.07,14800000.0
2008-05-29 11:40:00,106.07,106.08,106.03,106.04,21100000.0
2008-05-29 11:45:00,106.04,106.11,106.04,106.08,27000000.0
2008-05-29 11:50:00,106.08,106.09,106.04,106.09,10400000.0
2008-05-29 11:55:00,106.08,106.13,106.02,106.03,23700000.0
2008-05-29 12:00:00,106.03,106.11,106.02,106.09,24600000.0
2008-05-29 12:05:00,106.1,106.12,106.07,106.09,21900000.0
2008-05-29 12:10:00,106.08,106.09,106.02,106.04,23200000.0
2008-05-29 12:15:00,106.04,106.07,106.0,106.05,24000000.0
2008-05-29 12:20:00,106.05,106.08,106.01,106.07,23000000.0
2008-05-29 12:25:00,106.07,106.09,106.01,106.02,13600000.0
2008-05-29 12:30:00,106.02,106.13,106.01,106.09,47700000.0
2008-05-29 12:35:00,106.09,106.2,106.06,106.17,38200000.0
2008-05-29 12:40:00,106.17,106.18,106.13,106.15,9200000.0
2008-05-29 12:45:00,106.14,106.17,106.11,106.17,13400000.0
2008-05-29 12:50:00,106.18,106.21,106.14,106.15,10400000.0
2008-05-29 12:55:00,106.16,106.29,106.15,106.25,17300000.0
2008-05-29 13:00:00,106.24,106.32,106.24,106.32,13900000.0
2008-05-29 13:05:00,106.32,106.33,106.24,106.29,23400000.0
2008-05-29 13:10:00,106.28,106.42,106.275,106.35,248300000.0
2008-05-29 13:15:00,106.355,106.395,106.31,106.36,178400000.0
2008-05-29 13:20:00,106.36,106.375,106.32,106.33,149700000.0
2008-05-29 13:25:00,106.32,106.37,106.3,106.36,48000000.0
2008-05-29 13:30:00,106.34,106.39,106.31,106.34,22000000.0
2008-05-29 13:35:00,106.34,106.38,106.32,106.37,8400000.0
2008-05-29 13:40:00,106.35,106.48,106.35,106.48,41100000.0
2008-05-29 13:45:00,106.46,106.58,106.43,106.56,28100000.0
2008-05-29 13:50:00,106.57,106.65,106.54,106.59,43200000.0
2008-05-29 13:55:00,106.6,106.72,106.6,106.71,36600000.0
2008-05-29 14:00:00,106.69,106.72,106.6,106.72,26900000.0
2008-05-29 14:05:00,106.72,106.76,106.66,106.74,49900000.0
2008-05-29 14:10:00,106.75,107.06,106.68,107.06,49500000.0
2008-05-29 14:15:00,107.07,107.07,106.66,106.76,199500000.0
2008-05-29 14:20:00,106.75,106.84,106.72,106.81,86100000.0
2008-05-29 14:25:00,106.81,106.82,106.65,106.7,101900000.0
2008-05-29 14:30:00,106.73,106.95,106.68,106.79,131200000.0
2008-05-29 14:35:00,106.79,106.88,106.75,106.87,70500000.0
2008-05-29 14:40:00,106.86,106.91,106.83,106.87,38300000.0
2008-05-29 14:45:00,106.88,106.97,106.87,106.95,63100000.0
2008-05-29 14:50:00,106.95,107.0,106.9,106.97,75000000.0
2008-05-29 14:55:00,106.97,107.07,106.93,106.97,51300000.0
2008-05-29 15:00:00,106.97,107.05,106.83,106.845,146300000.0
2008-05-29 15:05:00,106.845,106.86,106.77,106.77,457700000.0
2008-05-29 15:10:00,106.77,106.835,106.72,106.775,546600000.0
2008-05-29 15:15:00,106.775,106.81,106.745,106.755,447300000.0
2008-05-29 15:20:00,106.755,106.76,106.7,106.72,389800000.0
2008-05-29 15:25:00,106.73,106.76,106.685,106.71,418900000.0
2008-05-29 15:30:00,106.71,106.79,106.7,106.71,337900000.0
2008-05-29 15:35:00,106.71,106.8,106.685,106.79,555400000.0
2008-05-29 15:40:00,106.79,106.88,106.78,106.81,345200000.0
2008-05-29 15:45:00,106.81,106.85,106.72,106.74,283100000.0
2008-05-29 15:50:00,106.75,106.79,106.7,106.77,373500000.0
2008-05-29 15:55:00,106.77,106.83,106.76,106.79,55900000.0
2008-05-29 16:00:00,106.8,106.84,106.75,106.8,47600000.0
2008-05-29 16:05:00,106.8,106.86,106.78,106.81,40400000.0
2008-05-29 16:10:00,106.81,106.81,106.72,106.76,23500000.0
2008-05-29 16:15:00,106.75,106.86,106.72,106.83,37800000.0
2008-05-29 16:20:00,106.84,106.89,106.77,106.87,45100000.0
2008-05-29 16:25:00,106.87,106.91,106.82,106.86,58900000.0
2008-05-29 16:30:00,106.86,106.97,106.82,106.95,190000000.0
2008-05-29 16:35:00,106.95,107.01,106.9,106.97,121400000.0
2008-05-29 16:40:00,106.97,107.05,106.92,106.99,104700000.0
2008-05-29 16:45:00,106.99,107.03,106.95,107.01,44400000.0
2008-05-29 16:50:00,107.02,107.04,106.98,107.01,47600000.0
2008-05-29 16:55:00,106.995,107.09,106.97,107.06,192000000.0
2008-05-29 17:00:00,107.06,107.08,106.96,107.0,121200000.0
2008-05-29 17:05:00,107.0,107.03,106.96,107.02,99000000.0
2008-05-29 17:10:00,107.03,107.07,106.98,107.05,87700000.0
2008-05-29 17:15:00,107.05,107.06,106.97,107.0,134800000.0
2008-05-29 17:20:00,107.01,107.02,106.93,106.96,100800000.0
2008-05-29 17:25:00,106.96,106.98,106.94,106.97,68700000.0
2008-05-29 17:30:00,106.96,106.99,106.94,106.97,75800000.0
2008-05-29 17:35:00,106.97,107.0,106.89,106.91,108000000.0
2008-05-29 17:40:00,106.91,106.96,106.89,106.945,134300000.0
2008-05-29 17:45:00,106.95,106.95,106.88,106.91,181300000.0
2008-05-29 17:50:00,106.9,106.96,106.84,106.87,253800000.0
2008-05-29 17:55:00,106.875,106.88,106.81,106.87,144200000.0
2008-05-29 18:00:00,106.87,106.96,106.86,106.87,122500000.0
2008-05-29 18:05:00,106.88,106.92,106.86,106.89,77200000.0
2008-05-29 18:10:00,106.9,106.98,106.9,106.94,89000000.0
2008-05-29 18:15:00,106.94,106.94,106.89,106.915,116400000.0
2008-05-29 18:20:00,106.91,106.93,106.86,106.86,84900000.0
2008-05-29 18:25:00,106.86,106.88,106.86,106.88,91200000.0
2008-05-29 18:30:00,106.87,106.92,106.86,106.89,99000000.0
2008-05-29 18:35:00,106.89,106.95,106.89,106.935,80900000.0
2008-05-29 18:40:00,106.935,106.94,106.86,106.885,96000000.0
2008-05-29 18:45:00,106.89,106.92,106.86,106.9,53300000.0
2008-05-29 18:50:00,106.9,106.94,106.9,106.91,77700000.0
2008-05-29 18:55:00,106.9,106.92,106.87,106.91,24800000.0
2008-05-29 19:00:00,106.91,107.03,106.9,107.01,105700000.0
2008-05-29 19:05:00,107.0,107.11,107.0,107.03,96500000.0
2008-05-29 19:10:00,107.02,107.05,106.96,107.02,77500000.0
2008-05-29 19:15:00,107.02,107.03,106.95,106.99,160900000.0
2008-05-29 19:20:00,106.99,107.03,106.96,107.02,150000000.0
2008-05-29 19:25:00,107.02,107.03,106.94,106.94,29100000.0
2008-05-29 19:30:00,106.94,107.02,106.94,106.96,44500000.0
2008-05-29 19:35:00,106.97,106.97,106.93,106.93,57300000.0
2008-05-29 19:40:00,106.93,106.93,106.86,106.86,110400000.0
2008-05-29 19:45:00,106.86,106.94,106.86,106.89,134600000.0
2008-05-29 19:50:00,106.9,106.93,106.89,106.92,80600000.0
2008-05-29 19:55:00,106.92,106.97,106.9,106.9,95300000.0
2008-05-29 20:00:00,106.91,106.91,106.87,106.87,37300000.0
2008-05-29 20:05:00,106.87,106.9,106.86,106.86,103600000.0
2008-05-29 20:10:00,106.86,106.91,106.86,106.91,67500000.0
2008-05-29 20:15:00,106.9,107.005,106.9,106.98,200900000.0
2008-05-29 20:20:00,106.98,107.04,106.96,107.01,55400000.0
2008-05-29 20:25:00,107.01,107.01,106.89,106.89,47200000.0
2008-05-29 20:30:00,106.89,106.91,106.86,106.9,47400000.0
2008-05-29 20:35:00,106.9,106.96,106.77,106.78,175600000.0
2008-05-29 20:40:00,106.78,106.81,106.72,106.8,155200000.0
2008-05-29 20:45:00,106.8,106.84,106.74,106.76,63200000.0
2008-05-29 20:50:00,106.76,106.81,106.74,106.785,135100000.0
2008-05-29 20:55:00,106.78,106.78,106.73,106.73,132800000.0
2008-05-29 21:00:00,106.73,106.77,106.73,106.76,136900000.0
2008-05-29 21:05:00,106.76,106.78,106.72,106.77,58400000.0
2008-05-29 21:10:00,106.77,106.77,106.68,106.69,109600000.0
2008-05-29 21:15:00,106.69,106.7,106.58,106.62,162500000.0
2008-05-29 21:20:00,106.62,106.68,106.6,106.66,122500000.0
2008-05-29 21:25:00,106.66,106.69,106.59,106.62,42600000.0
2008-05-29 21:30:00,106.62,106.66,106.61,106.64,52300000.0
2008-05-29 21:35:00,106.64,106.65,106.61,106.64,91400000.0
2008-05-29 21:40:00,106.63,106.66,106.59,106.65,83700000.0
2008-05-29 21:45:00,106.63,106.73,106.61,106.71,96400000.0
2008-05-29 21:50:00,106.71,106.73,106.68,106.72,34500000.0
2008-05-29 21:55:00,106.71,106.74,106.69,106.74,24600000.0
2008-05-29 22:00:00,106.74,106.755,106.71,106.74,63200000.0
2008-05-29 22:05:00,106.74,106.75,106.69,106.7,49900000.0
2008-05-29 22:10:00,106.7,106.765,106.69,106.76,47800000.0
2008-05-29 22:15:00,106.76,106.82,106.75,106.78,16400000.0
2008-05-29 22:20:00,106.78,106.81,106.76,106.81,37200000.0
2008-05-29 22:25:00,106.81,106.81,106.76,106.78,59900000.0
2008-05-29 22:30:00,106.78,106.8,106.69,106.69,24700000.0
2008-05-29 22:35:00,106.7,106.73,106.64,106.69,127000000.0
2008-05-29 22:40:00,106.665,106.74,106.665,106.74,48100000.0
2008-05-29 22:45:00,106.73,106.755,106.71,106.74,65300000.0
2008-05-29 22:50:00,106.74,106.82,106.73,106.795,75600000.0
2008-05-29 22:55:00,106.795,106.805,106.76,106.77,80100000.0
2008-05-29 23:00:00,106.77,106.8,106.77,106.78,56000000.0
2008-05-29 23:05:00,106.77,106.81,106.77,106.79,17400000.0
2008-05-29 23:10:00,106.77,106.81,106.73,106.73,20000000.0
2008-05-29 23:15:00,106.74,106.74,106.55,106.72,58800000.0
2008-05-29 23:20:00,106.73,106.77,106.69,106.75,47000000.0
2008-05-29 23:25:00,106.74,106.77,106.74,106.76,27500000.0
2008-05-29 23:30:00,106.76,106.76,106.7,106.72,30900000.0
2008-05-29 23:35:00,106.72,106.72,106.61,106.65,41000000.0
2008-05-29 23:40:00,106.65,106.69,106.64,106.67,102600000.0
2008-05-29 23:45:00,106.67,106.73,106.67,106.73,13800000.0
2008-05-29 23:50:00,106.72,106.73,106.69,106.69,31300000.0
2008-05-29 23:55:00,106.69,106.7,106.66,106.66,22300000.0
2008-05-30 00:00:00,106.66,106.67,106.625,106.65,66200000.0
2008-05-30 00:05:00,106.65,106.66,106.62,106.62,36700000.0
2008-05-30 00:10:00,106.62,106.64,106.61,106.63,31300000.0
2008-05-30 00:15:00,106.63,106.65,106.62,106.64,52600000.0
2008-05-30 00:20:00,106.64,106.66,106.63,106.635,55700000.0
2008-05-30 00:25:00,106.635,106.635,106.62,106.63,37700000.0
2008-05-30 00:30:00,106.63,106.64,106.63,106.64,13000000.0
2008-05-30 00:35:00,106.635,106.66,106.63,106.65,36800000.0
2008-05-30 00:40:00,106.655,106.75,106.655,106.73,130400000.0
2008-05-30 00:45:00,106.73,106.755,106.71,106.73,50600000.0
2008-05-30 00:50:00,106.73,106.735,106.7,106.705,87700000.0
2008-05-30 00:55:00,106.71,106.71,106.63,106.635,88600000.0
2008-05-30 01:00:00,106.65,106.66,106.595,106.595,214300000.0
2008-05-30 01:05:00,106.6,106.635,106.6,106.635,30500000.0
2008-05-30 01:10:00,106.635,106.655,106.635,106.64,35400000.0
2008-05-30 01:15:00,106.65,106.67,106.64,106.66,41500000.0
2008-05-30 01:20:00,106.66,106.67,106.64,106.65,45600000.0
2008-05-30 01:25:00,106.65,106.65,106.61,106.63,32500000.0
2008-05-30 01:30:00,106.63,106.7,106.61,106.64,270800000.0
2008-05-30 01:35:00,106.64,106.66,106.61,106.63,142900000.0
2008-05-30 01:40:00,106.63,106.64,106.59,106.62,153700000.0
2008-05-30 01:45:00,106.62,106.63,106.61,106.62,86800000.0
2008-05-30 01:50:00,106.62,106.69,106.61,106.65,190100000.0
2008-05-30 01:55:00,106.65,106.675,106.615,106.62,129600000.0
2008-05-30 02:00:00,106.62,106.67,106.62,106.65,109600000.0
2008-05-30 02:05:00,106.655,106.66,106.625,106.64,120400000.0
2008-05-30 02:10:00,106.635,106.7,106.63,106.68,115300000.0
2008-05-30 02:15:00,106.69,106.69,106.64,106.66,156000000.0
2008-05-30 02:20:00,106.66,106.75,106.66,106.75,244800000.0
2008-05-30 02:25:00,106.745,106.78,106.73,106.755,295000000.0
2008-05-30 02:30:00,106.76,106.84,106.755,106.84,174100000.0
2008-05-30 02:35:00,106.84,106.84,106.81,106.825,116400000.0
2008-05-30 02:40:00,106.83,106.845,106.8,106.82,170900000.0
2008-05-30 02:45:00,106.825,106.84,106.82,106.83,166000000.0
2008-05-30 02:50:00,106.83,106.855,106.8,106.83,269700000.0
2008-05-30 02:55:00,106.82,106.83,106.78,106.78,322100000.0
2008-05-30 03:00:00,106.79,106.82,106.78,106.82,395300000.0
2008-05-30 03:05:00,106.82,106.83,106.8,106.8,64600000.0
2008-05-30 03:10:00,106.8,106.815,106.79,106.81,134200000.0
2008-05-30 03:15:00,106.81,106.81,106.78,106.8,162500000.0
2008-05-30 03:20:00,106.8,106.81,106.73,106.73,130600000.0
2008-05-30 03:25:00,106.73,106.77,106.72,106.76,99500000.0
2008-05-30 03:30:00,106.76,106.76,106.72,106.74,79100000.0
2008-05-30 03:35:00,106.74,106.76,106.725,106.75,110300000.0
2008-05-30 03:40:00,106.75,106.76,106.73,106.75,88000000.0
2008-05-30 03:45:00,106.74,106.75,106.73,106.74,61600000.0
2008-05-30 03:50:00,106.73,106.74,106.72,106.73,28700000.0
2008-05-30 03:55:00,106.73,106.73,106.67,106.69,73800000.0
2008-05-30 04:00:00,106.69,106.69,106.6,106.64,203000000.0
2008-05-30 04:05:00,106.62,106.64,106.61,106.63,34200000.0
2008-05-30 04:10:00,106.63,106.65,106.62,106.64,53200000.0
2008-05-30 04:15:00,106.635,106.69,106.63,106.65,110100000.0
2008-05-30 04:20:00,106.65,106.66,106.65,106.65,65400000.0
2008-05-30 04:25:00,106.65,106.66,106.635,106.65,33100000.0
2008-05-30 04:30:00,106.65,106.66,106.63,106.64,28300000.0
2008-05-30 04:35:00,106.63,106.66,106.63,106.66,6700000.0
2008-05-30 04:40:00,106.66,106.67,106.65,106.66,25500000.0
2008-05-30 04:45:00,106.66,106.69,106.6,106.6,176600000.0
2008-05-30 04:50:00,106.595,106.615,106.57,106.58,203000000.0
2008-05-30 04:55:00,106.58,106.6,106.57,106.6,72500000.0
2008-05-30 05:00:00,106.61,106.63,106.6,106.62,33600000.0
2008-05-30 05:05:00,106.6,106.61,106.59,106.59,27700000.0
2008-05-30 05:10:00,106.59,106.61,106.58,106.59,45800000.0
2008-05-30 05:15:00,106.59,106.59,106.54,106.59,61800000.0
2008-05-30 05:20:00,106.57,106.6,106.55,106.56,27900000.0
2008-05-30 05:25:00,106.56,106.6,106.56,106.57,10300000.0
2008-05-30 05:30:00,106.565,106.62,106.565,106.59,32200000.0
2008-05-30 05:35:00,106.6,106.63,106.59,106.6,17200000.0
2008-05-30 05:40:00,106.61,106.63,106.6,106.62,97700000.0
2008-05-30 05:45:00,106.61,106.62,106.59,106.62,62600000.0
2008-05-30 05:50:00,106.61,106.63,106.61,106.61,21800000.0
2008-05-30 05:55:00,106.61,106.62,106.6,106.6,49700000.0
2008-05-30 06:00:00,106.6,106.62,106.58,106.6,43900000.0
2008-05-30 06:05:00,106.61,106.61,106.58,106.6,18200000.0
2008-05-30 06:10:00,106.59,106.62,106.59,106.62,18900000.0
2008-05-30 06:15:00,106.62,106.62,106.59,106.59,36600000.0
2008-05-30 06:20:00,106.59,106.61,106.59,106.61,56200000.0
2008-05-30 06:25:00,106.595,106.63,106.595,106.6,31800000.0
2008-05-30 06:30:00,106.6,106.62,106.595,106.61,17500000.0
2008-05-30 06:35:00,106.61,106.64,106.61,106.64,15100000.0
2008-05-30 06:40:00,106.64,106.65,106.63,106.64,45200000.0
2008-05-30 06:45:00,106.64,106.65,106.62,106.64,26100000.0
2008-05-30 06:50:00,106.625,106.64,106.61,106.64,12200000.0
2008-05-30 06:55:00,106.62,106.63,106.59,106.61,36700000.0
2008-05-30 07:00:00,106.6,106.61,106.59,106.59,21700000.0
2008-05-30 07:05:00,106.6,106.61,106.59,106.59,43500000.0
2008-05-30 07:10:00,106.59,106.6,106.55,106.55,28500000.0
2008-05-30 07:15:00,106.55,106.6,106.535,106.58,33300000.0
2008-05-30 07:20:00,106.57,106.57,106.45,106.48,57100000.0
2008-05-30 07:25:00,106.49,106.53,106.49,106.51,17100000.0
2008-05-30 07:30:00,106.51,106.54,106.49,106.54,12500000.0
2008-05-30 07:35:00,106.54,106.55,106.51,106.53,42700000.0
2008-05-30 07:40:00,106.53,106.585,106.52,106.585,21500000.0
2008-05-30 07:45:00,106.585,106.59,106.515,106.52,79500000.0
2008-05-30 07:50:00,106.52,106.57,106.49,106.57,42600000.0
2008-05-30 07:55:00,106.58,106.58,106.52,106.565,54400000.0
2008-05-30 08:00:00,106.57,106.64,106.54,106.6,250200000.0
2008-05-30 08:05:00,106.59,106.63,106.49,106.51,54600000.0
2008-05-30 08:10:00,106.51,106.59,106.51,106.54,43800000.0
2008-05-30 08:15:00,106.55,106.6,106.51,106.53,159500000.0
2008-05-30 08:20:00,106.54,106.6,106.52,106.56,180800000.0
2008-05-30 08:25:00,106.56,106.57,106.49,106.51,357900000.0
2008-05-30 08:30:00,106.51,106.55,106.49,106.53,65400000.0
2008-05-30 08:35:00,106.54,106.54,106.44,106.47,38100000.0
2008-05-30 08:40:00,106.46,106.46,106.36,106.43,64500000.0
2008-05-30 08:45:00,106.44,106.47,106.4,106.43,177500000.0
2008-05-30 08:50:00,106.43,106.46,106.41,106.46,95200000.0
2008-05-30 08:55:00,106.45,106.46,106.4,106.45,49400000.0
2008-05-30 09:00:00,106.46,106.52,106.42,106.47,80600000.0
2008-05-30 09:05:00,106.46,106.48,106.415,106.43,126900000.0
2008-05-30 09:10:00,106.42,106.45,106.36,106.4,76800000.0
2008-05-30 09:15:00,106.4,106.47,106.37,106.43,91700000.0
2008-05-30 09:20:00,106.43,106.45,106.33,106.41,133200000.0
2008-05-30 09:25:00,106.41,106.45,106.37,106.37,108800000.0
2008-05-30 09:30:00,106.37,106.42,106.34,106.39,136800000.0
2008-05-30 09:35:00,106.38,106.6,106.38,106.6,97200000.0
2008-05-30 09:40:00,106.59,106.61,106.49,106.52,199900000.0
2008-05-30 09:45:00,106.52,106.52,106.44,106.44,134500000.0
2008-05-30 09:50:00,106.44,106.47,106.26,106.265,141500000.0
2008-05-30 09:55:00,106.27,106.395,106.27,106.345,149200000.0
2008-05-30 10:00:00,106.34,106.39,106.32,106.37,248300000.0
2008-05-30 10:05:00,106.365,106.43,106.35,106.41,91000000.0
2008-05-30 10:10:00,106.41,106.49,106.41,106.46,70700000.0
2008-05-30 10:15:00,106.46,106.48,106.43,106.45,136400000.0
2008-05-30 10:20:00,106.45,106.48,106.39,106.41,98600000.0
2008-05-30 10:25:00,106.41,106.45,106.345,106.36,122500000.0
2008-05-30 10:30:00,106.355,106.4,106.33,106.37,210500000.0
2008-05-30 10:35:00,106.36,106.36,106.3,106.34,71500000.0
2008-05-30 10:40:00,106.34,106.38,106.34,106.35,44700000.0
2008-05-30 10:45:00,106.35,106.35,106.29,106.32,88700000.0
2008-05-30 10:50:00,106.32,106.39,106.32,106.38,88900000.0
2008-05-30 10:55:00,106.38,106.51,106.37,106.495,105300000.0
2008-05-30 11:00:00,106.49,106.51,106.475,106.485,131900000.0
2008-05-30 11:05:00,106.485,106.51,106.47,106.47,89200000.0
2008-05-30 11:10:00,106.47,106.48,106.3,106.31,142300000.0
2008-05-30 11:15:00,106.31,106.42,106.29,106.41,290900000.0
2008-05-30 11:20:00,106.4,106.51,106.37,106.41,153200000.0
2008-05-30 11:25:00,106.41,106.45,106.4,106.44,35000000.0
2008-05-30 11:30:00,106.43,106.43,106.38,106.41,53800000.0
2008-05-30 11:35:00,106.41,106.43,106.38,106.38,77000000.0
2008-05-30 11:40:00,106.39,106.39,106.26,106.27,138800000.0
2008-05-30 11:45:00,106.27,106.37,106.26,106.37,171200000.0
2008-05-30 11:50:00,106.35,106.385,106.31,106.375,148700000.0
2008-05-30 11:55:00,106.38,106.41,106.32,106.34,262300000.0
2008-05-30 12:00:00,106.34,106.35,106.26,106.31,104400000.0
2008-05-30 12:05:00,106.31,106.34,106.28,106.31,140300000.0
2008-05-30 12:10:00,106.3,106.37,106.3,106.35,111900000.0
2008-05-30 12:15:00,106.34,106.46,106.33,106.45,91800000.0
2008-05-30 12:20:00,106.45,106.49,106.43,106.47,68000000.0
2008-05-30 12:25:00,106.46,106.46,106.42,106.44,51800000.0
2008-05-30 12:30:00,106.45,106.45,106.39,106.43,69200000.0
2008-05-30 12:35:00,106.42,106.45,106.33,106.37,69000000.0
2008-05-30 12:40:00,106.38,106.46,106.36,106.45,76300000.0
2008-05-30 12:45:00,106.45,106.58,106.45,106.54,87300000.0
2008-05-30 12:50:00,106.54,106.54,106.48,106.51,28800000.0
2008-05-30 12:55:00,106.5,106.65,106.5,106.65,83500000.0
2008-05-30 13:00:00,106.65,106.67,106.57,106.64,80600000.0
2008-05-30 13:05:00,106.64,106.74,106.64,106.7,83700000.0
2008-05-30 13:10:00,106.7,106.7,106.67,106.69,73500000.0
2008-05-30 13:15:00,106.69,106.74,106.67,106.68,62900000.0
2008-05-30 13:20:00,106.69,106.78,106.67,106.72,68700000.0
2008-05-30 13:25:00,106.72,106.77,106.69,106.7,75500000.0
2008-05-30 13:30:00,106.7,106.74,106.69,106.72,78700000.0
2008-05-30 13:35:00,106.72,106.76,106.7,106.75,53100000.0
2008-05-30 13:40:00,106.75,106.85,106.75,106.79,87300000.0
2008-05-30 13:45:00,106.79,106.84,106.77,106.82,75200000.0
2008-05-30 13:50:00,106.82,106.85,106.76,106.76,64000000.0
2008-05-30 13:55:00,106.76,106.77,106.59,106.59,135800000.0
2008-05-30 14:00:00,106.59,106.6,106.43,106.46,163900000.0
2008-05-30 14:05:00,106.46,106.51,106.35,106.37,161700000.0
2008-05-30 14:10:00,106.37,106.49,106.37,106.49,121700000.0
2008-05-30 14:15:00,106.49,106.5,106.41,106.44,134000000.0
2008-05-30 14:20:00,106.44,106.46,106.38,106.38,164400000.0
2008-05-30 14:25:00,106.37,106.45,106.31,106.36,273400000.0
2008-05-30 14:30:00,106.26,106.26,105.88,105.91,545100000.0
2008-05-30 14:35:00,105.91,106.05,105.91,105.99,381700000.0
2008-05-30 14:40:00,105.99,106.14,105.92,106.09,273800000.0
2008-05-30 14:45:00,106.1,106.22,106.07,106.16,216500000.0
2008-05-30 14:50:00,106.16,106.28,106.15,106.22,250000000.0
2008-05-30 14:55:00,106.21,106.21,106.03,106.05,123300000.0
2008-05-30 15:00:00,106.05,106.06,105.95,106.03,138100000.0
2008-05-30 15:05:00,106.02,106.13,106.02,106.09,90200000.0
2008-05-30 15:10:00,106.09,106.18,106.09,106.15,132300000.0
2008-05-30 15:15:00,106.15,106.27,106.15,106.26,207320000.0
2008-05-30 15:20:00,106.27,106.42,106.26,106.36,366700000.0
2008-05-30 15:25:00,106.36,106.43,106.28,106.36,284700000.0
2008-05-30 15:30:00,106.36,106.49,106.32,106.37,205100000.0
2008-05-30 15:35:00,106.38,106.42,106.31,106.37,140700000.0
2008-05-30 15:40:00,106.38,106.44,106.34,106.42,193200000.0
2008-05-30 15:45:00,106.42,106.44,106.33,106.33,322200000.0
2008-05-30 15:50:00,106.33,106.4,106.24,106.26,207400000.0
2008-05-30 15:55:00,106.27,106.28,106.15,106.18,408100000.0
2008-05-30 16:00:00,106.18,106.185,106.07,106.15,188900000.0
2008-05-30 16:05:00,106.155,106.17,105.98,105.99,388700000.0
2008-05-30 16:10:00,105.99,106.05,105.9,106.04,246600000.0
2008-05-30 16:15:00,106.04,106.09,106.04,106.07,217800000.0
2008-05-30 16:20:00,106.07,106.12,106.01,106.11,177600000.0
2008-05-30 16:25:00,106.11,106.11,106.06,106.08,320700000.0
2008-05-30 16:30:00,106.08,106.08,106.03,106.06,318900000.0
2008-05-30 16:35:00,106.06,106.16,106.03,106.1,157700000.0
2008-05-30 16:40:00,106.1,106.14,106.05,106.085,266000000.0
2008-05-30 16:45:00,106.085,106.1,105.96,105.96,256200000.0
2008-05-30 16:50:00,105.96,106.05,105.95,106.01,247600000.0
2008-05-30 16:55:00,106.01,106.28,105.97,106.2,317200000.0
2008-05-30 17:00:00,106.19,106.29,106.19,106.27,364300000.0
2008-05-30 17:05:00,106.27,106.27,106.18,106.22,175000000.0
2008-05-30 17:10:00,106.22,106.3,106.18,106.21,239600000.0
2008-05-30 17:15:00,106.21,106.3,106.19,106.27,228500000.0
2008-05-30 17:20:00,106.27,106.3,106.24,106.25,129300000.0
2008-05-30 17:25:00,106.25,106.28,106.07,106.07,165000000.0
2008-05-30 17:30:00,106.07,106.08,105.89,105.99,284200000.0
2008-05-30 17:35:00,105.99,106.09,105.99,106.01,253800000.0
2008-05-30 17:40:00,106.01,106.07,105.98,106.01,168400000.0
2008-05-30 17:45:00,106.01,106.01,105.92,105.92,289800000.0
2008-05-30 17:50:00,105.92,106.02,105.92,106.02,723900000.0
2008-05-30 17:55:00,106.02,106.1,105.97,106.1,347900000.0
2008-05-30 18:00:00,106.11,106.12,106.01,106.03,163700000.0
2008-05-30 18:05:00,106.04,106.055,105.96,106.03,130700000.0
2008-05-30 18:10:00,106.03,106.06,105.995,106.03,115000000.0
2008-05-30 18:15:00,106.03,106.07,106.02,106.04,118100000.0
2008-05-30 18:20:00,106.035,106.07,106.01,106.02,91100000.0
2008-05-30 18:25:00,106.02,106.07,106.01,106.06,97600000.0
2008-05-30 18:30:00,106.06,106.12,106.06,106.07,104300000.0
2008-05-30 18:35:00,106.08,106.11,106.03,106.04,137800000.0
2008-05-30 18:40:00,106.04,106.05,106.01,106.02,82600000.0
2008-05-30 18:45:00,106.02,106.08,106.02,106.05,77700000.0
2008-05-30 18:50:00,106.05,106.14,106.05,106.08,188700000.0
2008-05-30 18:55:00,106.08,106.105,106.01,106.01,76600000.0
2008-05-30 19:00:00,106.01,106.08,105.98,106.07,119400000.0
2008-05-30 19:05:00,106.08,106.09,106.05,106.07,106100000.0
2008-05-30 19:10:00,106.07,106.1,106.03,106.075,105400000.0
2008-05-30 19:15:00,106.075,106.11,106.06,106.1,99900000.0
2008-05-30 19:20:00,106.1,106.16,106.08,106.13,154800000.0
2008-05-30 19:25:00,106.13,106.13,106.08,106.1,61100000.0
2008-05-30 19:30:00,106.1,106.12,106.075,106.09,100600000.0
2008-05-30 19:35:00,106.1,106.11,106.06,106.06,62600000.0
2008-05-30 19:40:00,106.06,106.11,106.06,106.065,55500000.0
2008-05-30 19:45:00,106.07,106.1,106.055,106.07,134300000.0
2008-05-30 19:50:00,106.07,106.08,106.03,106.03,77000000.0
2008-05-30 19:55:00,106.03,106.08,106.02,106.08,64200000.0
2008-05-30 20:00:00,106.055,106.06,105.99,106.02,76700000.0
2008-05-30 20:05:00,106.02,106.06,105.98,106.0,66800000.0
2008-05-30 20:10:00,105.99,106.04,105.98,106.02,96300000.0
2008-05-30 20:15:00,106.02,106.05,105.98,106.05,245300000.0
2008-05-30 20:20:00,106.05,106.07,106.02,106.03,139800000.0
2008-05-30 20:25:00,106.04,106.07,105.99,105.99,102900000.0
2008-05-30 20:30:00,105.995,106.04,105.98,106.0,61100000.0
2008-05-30 20:35:00,106.0,106.03,106.0,106.02,28100000.0
2008-05-30 20:40:00,106.015,106.025,105.98,106.01,72500000.0
2008-05-30 20:45:00,106.02,106.02,105.99,106.0,47700000.0
2008-05-30 20:50:00,105.985,106.0,105.98,106.0,136400000.0
2008-05-30 20:55:00,106.0,106.09,105.975,105.98,219800000.0
2008-05-30 21:00:00,105.98,106.085,105.97,106.08,164900000.0
2008-05-30 21:05:00,106.08,106.09,106.07,106.07,60600000.0
2008-05-30 21:10:00,106.06,106.11,106.055,106.09,69500000.0
2008-05-30 21:15:00,106.09,106.09,106.01,106.07,126500000.0
2008-05-30 21:20:00,106.06,106.07,105.965,105.965,128400000.0
2008-05-30 21:25:00,105.96,106.02,105.96,106.01,83400000.0
2008-05-30 21:30:00,106.0,106.02,105.955,105.96,42300000.0
2008-05-30 21:35:00,105.96,105.975,105.94,105.94,50700000.0
2008-05-30 21:40:00,105.945,105.98,105.945,105.96,34500000.0
2008-05-30 21:45:00,105.96,106.06,105.96,106.055,133300000.0
2008-05-30 21:50:00,106.06,106.08,106.05,106.07,57600000.0
2008-05-30 21:55:00,106.06,106.11,106.06,106.08,166300000.0
2008-05-30 22:00:00,106.08,106.13,106.055,106.1,135900000.0
2008-05-30 22:05:00,106.1,106.1,106.08,106.1,62200000.0
2008-05-30 22:10:00,106.1,106.13,106.085,106.11,65500000.0
2008-05-30 22:15:00,106.11,106.29,106.1,106.22,221900000.0
2008-05-30 22:20:00,106.22,106.24,106.18,106.18,124800000.0
2008-05-30 22:25:00,106.18,106.23,106.16,106.19,200700000.0
2008-05-30 22:30:00,106.19,106.24,106.15,106.24,108200000.0
2008-05-30 22:35:00,106.24,106.25,106.215,106.22,151900000.0
2008-05-30 22:40:00,106.22,106.255,106.21,106.25,135400000.0
2008-05-30 22:45:00,106.245,106.27,106.225,106.245,182700000.0
2008-05-30 22:50:00,106.25,106.27,106.2,106.205,125800000.0
2008-05-30 22:55:00,106.19,106.22,106.125,106.16,324600000.0
2008-06-01 23:05:00,105.64,105.75,105.64,105.75,98900000.0
2008-06-01 23:10:00,105.76,105.92,105.76,105.92,268800000.0
2008-06-01 23:15:00,105.92,105.955,105.885,105.92,211500000.0
2008-06-01 23:20:00,105.92,105.955,105.84,105.845,109600000.0
2008-06-01 23:25:00,105.845,105.845,105.82,105.825,57600000.0
2008-06-01 23:30:00,105.83,105.835,105.78,105.8,131200000.0
2008-06-01 23:35:00,105.8,105.83,105.785,105.815,68200000.0
2008-06-01 23:40:00,105.815,105.83,105.79,105.815,50500000.0
2008-06-01 23:45:00,105.825,105.835,105.76,105.785,71600000.0
2008-06-01 23:50:00,105.785,105.8,105.735,105.735,56300000.0
2008-06-01 23:55:00,105.735,105.74,105.68,105.69,62600000.0
2008-06-02 00:00:00,105.69,105.75,105.65,105.68,304400000.0
2008-06-02 00:05:00,105.67,105.7,105.67,105.69,247100000.0
2008-06-02 00:10:00,105.69,105.78,105.67,105.77,127600000.0
2008-06-02 00:15:00,105.78,105.84,105.78,105.82,131800000.0
2008-06-02 00:20:00,105.83,105.83,105.765,105.765,104900000.0
2008-06-02 00:25:00,105.765,105.815,105.765,105.79,68300000.0
2008-06-02 00:30:00,105.79,105.87,105.79,105.835,78800000.0
2008-06-02 00:35:00,105.835,105.86,105.81,105.86,33600000.0
2008-06-02 00:40:00,105.86,105.885,105.84,105.845,60800000.0
2008-06-02 00:45:00,105.845,105.85,105.805,105.85,64800000.0
2008-06-02 00:50:00,105.855,105.895,105.835,105.88,89700000.0
2008-06-02 00:55:00,105.88,105.98,105.88,105.92,142000000.0
2008-06-02 01:00:00,105.94,105.975,105.93,105.94,139600000.0
2008-06-02 01:05:00,105.94,105.98,105.94,105.96,137500000.0
2008-06-02 01:10:00,105.96,105.99,105.945,105.95,108600000.0
2008-06-02 01:15:00,105.95,105.95,105.915,105.93,84300000.0
2008-06-02 01:20:00,105.93,105.955,105.92,105.94,28500000.0
2008-06-02 01:25:00,105.94,105.995,105.91,105.98,92500000.0
2008-06-02 01:30:00,105.985,106.06,105.94,106.03,210200000.0
2008-06-02 01:35:00,106.03,106.03,105.945,106.01,225600000.0
2008-06-02 01:40:00,106.01,106.03,105.94,105.95,99400000.0
2008-06-02 01:45:00,105.95,106.02,105.93,105.93,79900000.0
2008-06-02 01:50:00,105.93,105.94,105.9,105.94,133800000.0
2008-06-02 01:55:00,105.935,105.935,105.88,105.9,126600000.0
2008-06-02 02:00:00,105.9,105.96,105.87,105.91,241800000.0
2008-06-02 02:05:00,105.91,105.91,105.845,105.855,118700000.0
2008-06-02 02:10:00,105.855,105.9,105.855,105.9,76100000.0
2008-06-02 02:15:00,105.895,105.905,105.83,105.835,247800000.0
2008-06-02 02:20:00,105.84,105.85,105.78,105.805,260500000.0
2008-06-02 02:25:00,105.81,105.82,105.765,105.8,272200000.0
2008-06-02 02:30:00,105.8,105.84,105.785,105.82,189400000.0
2008-06-02 02:35:00,105.82,105.83,105.77,105.81,267600000.0
2008-06-02 02:40:00,105.81,105.81,105.74,105.775,326500000.0
2008-06-02 02:45:00,105.78,105.85,105.78,105.815,153600000.0
2008-06-02 02:50:00,105.815,105.84,105.67,105.68,692300000.0
2008-06-02 02:55:00,105.67,105.775,105.67,105.74,416200000.0
2008-06-02 03:00:00,105.74,105.77,105.7,105.77,777400000.0
2008-06-02 03:05:00,105.77,105.79,105.72,105.76,370700000.0
2008-06-02 03:10:00,105.76,105.77,105.7,105.73,491600000.0
2008-06-02 03:15:00,105.73,105.81,105.72,105.81,511300000.0
2008-06-02 03:20:00,105.81,105.83,105.75,105.785,468200000.0
2008-06-02 03:25:00,105.785,105.83,105.785,105.83,374300000.0
2008-06-02 03:30:00,105.83,105.92,105.81,105.89,819200000.0
2008-06-02 03:35:00,105.89,105.96,105.89,105.92,410000000.0
2008-06-02 03:40:00,105.92,105.96,105.89,105.9,503000000.0
2008-06-02 03:45:00,105.9,105.9,105.85,105.85,423500000.0
2008-06-02 03:50:00,105.85,105.89,105.84,105.89,246400000.0
2008-06-02 03:55:00,105.89,105.91,105.83,105.83,329600000.0
2008-06-02 04:00:00,105.83,105.85,105.82,105.83,215500000.0
2008-06-02 04:05:00,105.82,105.83,105.81,105.83,288000000.0
2008-06-02 04:10:00,105.83,105.87,105.81,105.865,271200000.0
2008-06-02 04:15:00,105.87,105.87,105.8,105.81,371700000.0
2008-06-02 04:20:00,105.8,105.84,105.8,105.83,225400000.0
2008-06-02 04:25:00,105.83,105.83,105.82,105.82,195000000.0
2008-06-02 04:30:00,105.82,105.82,105.81,105.81,107900000.0
2008-06-02 04:35:00,105.81,105.85,105.81,105.825,204900000.0
2008-06-02 04:40:00,105.83,105.85,105.82,105.82,256800000.0
2008-06-02 04:45:00,105.83,105.84,105.82,105.84,308600000.0
2008-06-02 04:50:00,105.84,105.85,105.83,105.85,223300000.0
2008-06-02 04:55:00,105.845,105.9,105.84,105.85,180400000.0
2008-06-02 05:00:00,105.85,105.86,105.83,105.85,160900000.0
2008-06-02 05:05:00,105.85,105.87,105.85,105.86,70100000.0
2008-06-02 05:10:00,105.86,105.87,105.84,105.84,69700000.0
2008-06-02 05:15:00,105.84,105.87,105.84,105.86,151900000.0
2008-06-02 05:20:00,105.86,105.9,105.84,105.84,104500000.0
2008-06-02 05:25:00,105.84,105.85,105.825,105.825,60700000.0
2008-06-02 05:30:00,105.83,105.88,105.82,105.87,513400000.0
2008-06-02 05:35:00,105.87,105.88,105.84,105.85,562500000.0
2008-06-02 05:40:00,105.85,105.85,105.84,105.85,501300000.0
2008-06-02 05:45:00,105.85,105.87,105.83,105.84,282200000.0
2008-06-02 05:50:00,105.84,105.86,105.82,105.82,124200000.0
2008-06-02 05:55:00,105.82,105.84,105.81,105.815,53100000.0
2008-06-02 06:00:00,105.815,105.86,105.8,105.85,151300000.0
2008-06-02 06:05:00,105.86,105.89,105.84,105.87,75000000.0
2008-06-02 06:10:00,105.88,105.88,105.83,105.86,102600000.0
2008-06-02 06:15:00,105.86,105.86,105.79,105.81,75700000.0
2008-06-02 06:20:00,105.81,105.83,105.795,105.82,27700000.0
2008-06-02 06:25:00,105.83,105.85,105.81,105.82,50000000.0
2008-06-02 06:30:00,105.82,105.87,105.82,105.82,46100000.0
2008-06-02 06:35:00,105.81,105.85,105.79,105.83,171600000.0
2008-06-02 06:40:00,105.82,105.88,105.82,105.83,37900000.0
2008-06-02 06:45:00,105.83,105.85,105.81,105.84,29000000.0
2008-06-02 06:50:00,105.84,105.85,105.805,105.805,24600000.0
2008-06-02 06:55:00,105.805,105.84,105.805,105.83,24600000.0
2008-06-02 07:00:00,105.83,105.86,105.815,105.86,51900000.0
2008-06-02 07:05:00,105.85,105.86,105.83,105.85,19900000.0
2008-06-02 07:10:00,105.86,105.86,105.82,105.82,16200000.0
2008-06-02 07:15:00,105.82,105.87,105.805,105.87,63200000.0
2008-06-02 07:20:00,105.85,105.86,105.84,105.85,32600000.0
2008-06-02 07:25:00,105.85,105.87,105.83,105.835,57400000.0
2008-06-02 07:30:00,105.84,105.86,105.83,105.83,76100000.0
2008-06-02 07:35:00,105.83,105.85,105.82,105.84,82400000.0
2008-06-02 07:40:00,105.84,105.85,105.83,105.85,78900000.0
2008-06-02 07:45:00,105.85,105.91,105.85,105.89,85300000.0
2008-06-02 07:50:00,105.89,105.89,105.8,105.85,136000000.0
2008-06-02 07:55:00,105.85,105.87,105.81,105.81,219300000.0
2008-06-02 08:00:00,105.83,105.84,105.77,105.83,387200000.0
2008-06-02 08:05:00,105.82,105.87,105.82,105.84,200600000.0
2008-06-02 08:10:00,105.825,105.87,105.78,105.79,191400000.0
2008-06-02 08:15:00,105.8,105.81,105.78,105.79,221400000.0
2008-06-02 08:20:00,105.79,105.83,105.76,105.82,69400000.0
2008-06-02 08:25:00,105.82,105.82,105.72,105.74,93100000.0
2008-06-02 08:30:00,105.75,105.8,105.71,105.79,320900000.0
2008-06-02 08:35:00,105.8,105.85,105.77,105.81,99000000.0
2008-06-02 08:40:00,105.83,105.84,105.73,105.76,320600000.0
2008-06-02 08:45:00,105.75,105.92,105.75,105.89,198300000.0
2008-06-02 08:50:00,105.89,105.91,105.85,105.87,80800000.0
2008-06-02 08:55:00,105.87,105.9,105.815,105.85,289000000.0
2008-06-02 09:00:00,105.85,105.85,105.67,105.67,251500000.0
2008-06-02 09:05:00,105.67,105.7,105.66,105.69,104900000.0
2008-06-02 09:10:00,105.67,105.715,105.655,105.66,159200000.0
2008-06-02 09:15:00,105.66,105.74,105.65,105.68,159600000.0
2008-06-02 09:20:00,105.68,105.73,105.63,105.69,140300000.0
2008-06-02 09:25:00,105.69,105.71,105.63,105.65,75000000.0
2008-06-02 09:30:00,105.66,105.66,105.6,105.61,112400000.0
2008-06-02 09:35:00,105.61,105.68,105.58,105.58,225100000.0
2008-06-02 09:40:00,105.58,105.58,105.48,105.49,307000000.0
2008-06-02 09:45:00,105.49,105.64,105.49,105.64,581000000.0
2008-06-02 09:50:00,105.64,105.8,105.64,105.755,250200000.0
2008-06-02 09:55:00,105.75,105.76,105.695,105.71,199200000.0
2008-06-02 10:00:00,105.71,105.73,105.55,105.56,176900000.0
2008-06-02 10:05:00,105.55,105.575,105.44,105.55,271900000.0
2008-06-02 10:10:00,105.555,105.58,105.355,105.36,188900000.0
2008-06-02 10:15:00,105.36,105.38,105.23,105.33,391400000.0
2008-06-02 10:20:00,105.33,105.42,105.33,105.41,203900000.0
2008-06-02 10:25:00,105.41,105.43,105.23,105.27,389000000.0
2008-06-02 10:30:00,105.27,105.33,105.24,105.3,245400000.0
2008-06-02 10:35:00,105.3,105.36,105.23,105.345,265900000.0
2008-06-02 10:40:00,105.34,105.38,105.255,105.33,361800000.0
2008-06-02 10:45:00,105.33,105.35,105.19,105.31,543900000.0
2008-06-02 10:50:00,105.31,105.35,105.24,105.34,234000000.0
2008-06-02 10:55:00,105.33,105.4,105.29,105.31,560400000.0
2008-06-02 11:00:00,105.31,105.39,105.29,105.315,548900000.0
2008-06-02 11:05:00,105.32,105.44,105.32,105.4,302200000.0
2008-06-02 11:10:00,105.4,105.41,105.25,105.25,193800000.0
2008-06-02 11:15:00,105.25,105.34,105.22,105.32,265900000.0
2008-06-02 11:20:00,105.33,105.35,105.31,105.32,193800000.0
2008-06-02 11:25:00,105.32,105.35,105.3,105.35,317500000.0
2008-06-02 11:30:00,105.35,105.37,105.3,105.34,58700000.0
2008-06-02 11:35:00,105.34,105.39,105.32,105.39,101700000.0
2008-06-02 11:40:00,105.4,105.41,105.33,105.37,106800000.0
2008-06-02 11:45:00,105.365,105.365,105.31,105.33,71900000.0
2008-06-02 11:50:00,105.33,105.34,105.21,105.24,159900000.0
2008-06-02 11:55:00,105.22,105.29,105.21,105.29,84400000.0
2008-06-02 12:00:00,105.29,105.34,105.24,105.31,127700000.0
2008-06-02 12:05:00,105.31,105.33,105.24,105.31,64200000.0
2008-06-02 12:10:00,105.31,105.41,105.31,105.4,84400000.0
2008-06-02 12:15:00,105.4,105.46,105.39,105.46,87200000.0
2008-06-02 12:20:00,105.46,105.49,105.43,105.43,52800000.0
2008-06-02 12:25:00,105.43,105.45,105.43,105.44,61900000.0
2008-06-02 12:30:00,105.44,105.52,105.43,105.52,254900000.0
2008-06-02 12:35:00,105.51,105.51,105.44,105.5,238400000.0
2008-06-02 12:40:00,105.5,105.51,105.41,105.41,230500000.0
2008-06-02 12:45:00,105.41,105.45,105.36,105.41,215200000.0
2008-06-02 12:50:00,105.41,105.41,105.31,105.37,106200000.0
2008-06-02 12:55:00,105.35,105.39,105.28,105.31,58700000.0
2008-06-02 13:00:00,105.31,105.33,105.2,105.21,92300000.0
2008-06-02 13:05:00,105.21,105.25,105.15,105.25,133200000.0
2008-06-02 13:10:00,105.25,105.25,105.13,105.15,206600000.0
2008-06-02 13:15:00,105.13,105.22,105.13,105.21,136100000.0
2008-06-02 13:20:00,105.21,105.21,105.12,105.13,133900000.0
2008-06-02 13:25:00,105.12,105.2,105.11,105.19,88200000.0
2008-06-02 13:30:00,105.19,105.2,105.12,105.19,92900000.0
2008-06-02 13:35:00,105.19,105.28,105.18,105.25,74000000.0
2008-06-02 13:40:00,105.26,105.27,105.21,105.21,66600000.0
2008-06-02 13:45:00,105.21,105.26,105.17,105.19,103600000.0
2008-06-02 13:50:00,105.19,105.3,105.18,105.24,94200000.0
2008-06-02 13:55:00,105.25,105.36,105.22,105.32,139700000.0
2008-06-02 14:00:00,105.32,105.32,105.26,105.28,153600000.0
2008-06-02 14:05:00,105.27,105.28,105.14,105.17,136800000.0
2008-06-02 14:10:00,105.18,105.23,105.15,105.18,273700000.0
2008-06-02 14:15:00,105.18,105.24,105.15,105.24,146900000.0
2008-06-02 14:20:00,105.24,105.26,105.09,105.13,140300000.0
2008-06-02 14:25:00,105.13,105.2,105.11,105.16,74200000.0
2008-06-02 14:30:00,105.17,105.23,105.11,105.13,119200000.0
2008-06-02 14:35:00,105.13,105.13,104.99,104.99,215700000.0
2008-06-02 14:40:00,104.99,105.01,104.9,104.94,182600000.0
2008-06-02 14:45:00,104.94,104.96,104.9,104.92,149100000.0
2008-06-02 14:50:00,104.92,104.99,104.86,104.99,192200000.0
2008-06-02 14:55:00,104.99,105.02,104.92,104.97,268200000.0
2008-06-02 15:00:00,104.97,105.0,104.9,104.92,194700000.0
2008-06-02 15:05:00,104.92,104.97,104.84,104.94,211400000.0
2008-06-02 15:10:00,104.95,105.0,104.9,104.91,279200000.0
2008-06-02 15:15:00,104.91,104.97,104.88,104.97,106600000.0
2008-06-02 15:20:00,104.96,105.04,104.95,105.04,168400000.0
2008-06-02 15:25:00,105.04,105.08,105.04,105.08,156600000.0
2008-06-02 15:30:00,105.08,105.13,105.03,105.05,203200000.0
2008-06-02 15:35:00,105.06,105.09,105.02,105.07,154200000.0
2008-06-02 15:40:00,105.07,105.08,105.0,105.01,125400000.0
2008-06-02 15:45:00,105.02,105.02,104.94,104.96,169100000.0
2008-06-02 15:50:00,104.96,104.96,104.81,104.81,370000000.0
2008-06-02 15:55:00,104.81,104.9,104.8,104.84,289900000.0
2008-06-02 16:00:00,104.86,105.11,104.86,105.1,404400000.0
2008-06-02 16:05:00,105.11,105.11,104.98,104.99,239900000.0
2008-06-02 16:10:00,104.99,105.07,104.81,104.84,195700000.0
2008-06-02 16:15:00,104.84,104.88,104.83,104.85,159600000.0
2008-06-02 16:20:00,104.85,104.89,104.72,104.73,198200000.0
2008-06-02 16:25:00,104.74,104.76,104.65,104.75,277700000.0
2008-06-02 16:30:00,104.74,104.77,104.69,104.75,275600000.0
2008-06-02 16:35:00,104.75,104.79,104.7,104.71,253900000.0
2008-06-02 16:40:00,104.71,104.76,104.71,104.76,170000000.0
2008-06-02 16:45:00,104.76,104.8,104.7,104.7,89900000.0
2008-06-02 16:50:00,104.71,104.72,104.62,104.63,114200000.0
2008-06-02 16:55:00,104.63,104.66,104.46,104.46,445000000.0
2008-06-02 17:00:00,104.47,104.58,104.45,104.55,251400000.0
2008-06-02 17:05:00,104.55,104.64,104.52,104.64,306700000.0
2008-06-02 17:10:00,104.64,104.66,104.59,104.64,923700000.0
2008-06-02 17:15:00,104.64,104.64,104.45,104.51,672500000.0
2008-06-02 17:20:00,104.51,104.52,104.36,104.38,851100000.0
2008-06-02 17:25:00,104.38,104.47,104.38,104.46,712100000.0
2008-06-02 17:30:00,104.46,104.46,104.33,104.43,203800000.0
2008-06-02 17:35:00,104.43,104.44,104.27,104.29,177600000.0
2008-06-02 17:40:00,104.3,104.33,104.08,104.13,268400000.0
2008-06-02 17:45:00,104.13,104.14,104.04,104.08,237500000.0
2008-06-02 17:50:00,104.08,104.21,104.08,104.2,218200000.0
2008-06-02 17:55:00,104.22,104.33,104.2,104.26,318900000.0
2008-06-02 18:00:00,104.27,104.31,104.19,104.3,181700000.0
2008-06-02 18:05:00,104.3,104.32,104.27,104.27,122200000.0
2008-06-02 18:10:00,104.27,104.28,104.23,104.23,108400000.0
2008-06-02 18:15:00,104.23,104.25,104.17,104.19,149300000.0
2008-06-02 18:20:00,104.2,104.24,104.17,104.22,103600000.0
2008-06-02 18:25:00,104.22,104.24,104.19,104.22,78100000.0
2008-06-02 18:30:00,104.22,104.23,104.07,104.07,180600000.0
2008-06-02 18:35:00,104.07,104.08,103.85,103.96,344100000.0
2008-06-02 18:40:00,103.96,104.07,103.89,104.06,420700000.0
2008-06-02 18:45:00,104.06,104.15,104.0,104.01,170900000.0
2008-06-02 18:50:00,104.01,104.1,103.99,104.06,186300000.0
2008-06-02 18:55:00,104.05,104.12,104.01,104.01,148700000.0
2008-06-02 19:00:00,104.01,104.07,103.98,104.02,218700000.0
2008-06-02 19:05:00,104.02,104.04,103.91,103.99,209900000.0
2008-06-02 19:10:00,103.99,104.06,103.98,104.0,248900000.0
2008-06-02 19:15:00,104.0,104.06,104.0,104.05,122800000.0
2008-06-02 19:20:00,104.04,104.06,104.0,104.06,106800000.0
2008-06-02 19:25:00,104.06,104.06,103.98,104.04,129300000.0
2008-06-02 19:30:00,104.03,104.03,103.99,104.01,92600000.0
2008-06-02 19:35:00,104.01,104.05,103.98,104.0,105200000.0
2008-06-02 19:40:00,104.0,104.03,103.91,103.96,93200000.0
2008-06-02 19:45:00,103.96,104.03,103.93,103.94,119600000.0
2008-06-02 19:50:00,103.94,104.03,103.93,104.02,49500000.0
2008-06-02 19:55:00,104.03,104.04,103.97,104.04,53700000.0
2008-06-02 20:00:00,104.04,104.14,104.04,104.1,120700000.0
2008-06-02 20:05:00,104.09,104.21,104.08,104.19,126300000.0
2008-06-02 20:10:00,104.19,104.24,104.15,104.21,74000000.0
2008-06-02 20:15:00,104.21,104.25,104.21,104.24,42300000.0
2008-06-02 20:20:00,104.24,104.25,104.21,104.23,89500000.0
2008-06-02 20:25:00,104.23,104.24,104.19,104.21,36100000.0
2008-06-02 20:30:00,104.21,104.25,104.15,104.16,85400000.0
2008-06-02 20:35:00,104.17,104.25,104.17,104.19,42600000.0
2008-06-02 20:40:00,104.19,104.22,104.12,104.14,58600000.0
2008-06-02 20:45:00,104.15,104.18,104.12,104.18,40700000.0
2008-06-02 20:50:00,104.18,104.22,104.16,104.19,34800000.0
2008-06-02 20:55:00,104.19,104.23,104.18,104.19,45400000.0
2008-06-02 21:00:00,104.18,104.26,104.17,104.26,36200000.0
2008-06-02 21:05:00,104.26,104.28,104.21,104.22,97400000.0
2008-06-02 21:10:00,104.23,104.24,104.21,104.22,23400000.0
2008-06-02 21:15:00,104.21,104.24,104.21,104.23,23300000.0
2008-06-02 21:20:00,104.22,104.26,104.19,104.22,66100000.0
2008-06-02 21:25:00,104.22,104.31,104.2,104.27,66700000.0
2008-06-02 21:30:00,104.26,104.32,104.23,104.24,55800000.0
2008-06-02 21:35:00,104.24,104.3,104.23,104.29,29500000.0
2008-06-02 21:40:00,104.29,104.29,104.24,104.27,33700000.0
2008-06-02 21:45:00,104.27,104.37,104.27,104.37,50200000.0
2008-06-02 21:50:00,104.37,104.43,104.36,104.43,28700000.0
2008-06-02 21:55:00,104.43,104.45,104.39,104.39,47200000.0
2008-06-02 22:00:00,104.39,104.46,104.39,104.43,34900000.0
2008-06-02 22:05:00,104.42,104.43,104.4,104.42,32100000.0
2008-06-02 22:10:00,104.42,104.42,104.39,104.42,34300000.0
2008-06-02 22:15:00,104.4,104.44,104.39,104.39,31500000.0
2008-06-02 22:20:00,104.39,104.4,104.36,104.36,36000000.0
2008-06-02 22:25:00,104.37,104.37,104.33,104.35,23400000.0
2008-06-02 22:30:00,104.34,104.39,104.33,104.39,25800000.0
2008-06-02 22:35:00,104.38,104.4,104.36,104.39,26400000.0
2008-06-02 22:40:00,104.39,104.42,104.39,104.42,21600000.0
2008-06-02 22:45:00,104.41,104.47,104.36,104.38,53100000.0
2008-06-02 22:50:00,104.39,104.41,104.3,104.34,38300000.0
2008-06-02 22:55:00,104.32,104.33,104.23,104.27,75700000.0
2008-06-02 23:00:00,104.27,104.28,104.23,104.23,43000000.0
2008-06-02 23:05:00,104.25,104.3,104.23,104.29,14400000.0
2008-06-02 23:10:00,104.29,104.31,104.25,104.25,6600000.0
2008-06-02 23:15:00,104.27,104.28,104.24,104.25,6000000.0
2008-06-02 23:20:00,104.27,104.27,104.25,104.26,7800000.0
2008-06-02 23:25:00,104.25,104.26,104.25,104.26,4200000.0
2008-06-02 23:30:00,104.29,104.29,104.21,104.21,12600000.0
2008-06-02 23:35:00,104.22,104.26,104.19,104.25,16800000.0
2008-06-02 23:40:00,104.24,104.24,104.2,104.21,39700000.0
2008-06-02 23:45:00,104.21,104.22,104.15,104.21,48500000.0
2008-06-02 23:50:00,104.2,104.25,104.2,104.22,23700000.0
2008-06-02 23:55:00,104.21,104.26,104.21,104.23,24300000.0
2008-06-03 00:00:00,104.24,104.265,104.235,104.26,54300000.0
2008-06-03 00:05:00,104.26,104.28,104.26,104.27,79400000.0
2008-06-03 00:10:00,104.27,104.31,104.245,104.29,65600000.0
2008-06-03 00:15:00,104.285,104.29,104.275,104.28,49600000.0
2008-06-03 00:20:00,104.28,104.365,104.27,104.36,144100000.0
2008-06-03 00:25:00,104.365,104.375,104.33,104.335,77200000.0
2008-06-03 00:30:00,104.335,104.335,104.3,104.31,25800000.0
2008-06-03 00:35:00,104.315,104.315,104.295,104.31,19800000.0
2008-06-03 00:40:00,104.32,104.32,104.31,104.32,39200000.0
2008-06-03 00:45:00,104.32,104.355,104.315,104.35,81200000.0
2008-06-03 00:50:00,104.35,104.355,104.315,104.315,73200000.0
2008-06-03 00:55:00,104.315,104.32,104.3,104.31,99300000.0
2008-06-03 01:00:00,104.31,104.355,104.31,104.345,53400000.0
2008-06-03 01:05:00,104.34,104.34,104.31,104.32,20100000.0
2008-06-03 01:10:00,104.325,104.33,104.28,104.3,29700000.0
2008-06-03 01:15:00,104.3,104.3,104.26,104.285,24300000.0
2008-06-03 01:20:00,104.29,104.31,104.285,104.31,22600000.0
2008-06-03 01:25:00,104.31,104.34,104.28,104.34,25900000.0
2008-06-03 01:30:00,104.33,104.34,104.29,104.3,48200000.0
2008-06-03 01:35:00,104.32,104.32,104.26,104.28,181400000.0
2008-06-03 01:40:00,104.28,104.28,104.24,104.27,175300000.0
2008-06-03 01:45:00,104.28,104.33,104.25,104.27,85300000.0
2008-06-03 01:50:00,104.27,104.28,104.24,104.25,39500000.0
2008-06-03 01:55:00,104.255,104.285,104.25,104.27,59600000.0
2008-06-03 02:00:00,104.275,104.28,104.24,104.28,142700000.0
2008-06-03 02:05:00,104.28,104.305,104.19,104.195,87700000.0
2008-06-03 02:10:00,104.195,104.28,104.195,104.25,88800000.0
2008-06-03 02:15:00,104.25,104.29,104.24,104.25,112300000.0
2008-06-03 02:20:00,104.24,104.27,104.23,104.26,80600000.0
2008-06-03 02:25:00,104.26,104.26,104.15,104.17,155900000.0
2008-06-03 02:30:00,104.18,104.19,104.13,104.14,95800000.0
2008-06-03 02:35:00,104.14,104.165,104.14,104.15,94500000.0
2008-06-03 02:40:00,104.15,104.17,104.15,104.17,26000000.0
2008-06-03 02:45:00,104.18,104.2,104.16,104.16,61100000.0
2008-06-03 02:50:00,104.17,104.2,104.16,104.18,77200000.0
2008-06-03 02:55:00,104.18,104.26,104.18,104.24,139200000.0
2008-06-03 03:00:00,104.24,104.25,104.22,104.23,68200000.0
2008-06-03 03:05:00,104.24,104.24,104.21,104.22,75400000.0
2008-06-03 03:10:00,104.22,104.23,104.2,104.215,67700000.0
2008-06-03 03:15:00,104.215,104.24,104.21,104.24,78100000.0
2008-06-03 03:20:00,104.24,104.3,104.24,104.29,129100000.0
2008-06-03 03:25:00,104.29,104.32,104.285,104.3,86300000.0
2008-06-03 03:30:00,104.3,104.39,104.3,104.35,139200000.0
2008-06-03 03:35:00,104.35,104.41,104.35,104.385,58800000.0
2008-06-03 03:40:00,104.38,104.455,104.38,104.435,63900000.0
2008-06-03 03:45:00,104.43,104.55,104.42,104.51,123500000.0
2008-06-03 03:50:00,104.51,104.51,104.46,104.48,115600000.0
2008-06-03 03:55:00,104.48,104.48,104.43,104.45,84400000.0
2008-06-03 04:00:00,104.45,104.52,104.45,104.47,75100000.0
2008-06-03 04:05:00,104.47,104.555,104.47,104.51,122300000.0
2008-06-03 04:10:00,104.51,104.51,104.45,104.455,63300000.0
2008-06-03 04:15:00,104.455,104.48,104.415,104.44,85200000.0
2008-06-03 04:20:00,104.44,104.48,104.44,104.47,49400000.0
2008-06-03 04:25:00,104.465,104.48,104.445,104.48,42300000.0
2008-06-03 04:30:00,104.47,104.56,104.46,104.55,55800000.0
2008-06-03 04:35:00,104.55,104.56,104.52,104.535,74000000.0
2008-06-03 04:40:00,104.54,104.545,104.485,104.485,40300000.0
2008-06-03 04:45:00,104.49,104.525,104.48,104.49,74400000.0
2008-06-03 04:50:00,104.48,104.515,104.48,104.51,54400000.0
2008-06-03 04:55:00,104.515,104.545,104.49,104.545,60000000.0
2008-06-03 05:00:00,104.54,104.54,104.51,104.51,29200000.0
2008-06-03 05:05:00,104.51,104.52,104.49,104.505,101300000.0
2008-06-03 05:10:00,104.51,104.52,104.51,104.52,43500000.0
2008-06-03 05:15:00,104.52,104.53,104.51,104.52,20100000.0
2008-06-03 05:20:00,104.52,104.52,104.5,104.515,26800000.0
2008-06-03 05:25:00,104.51,104.51,104.495,104.5,40700000.0
2008-06-03 05:30:00,104.5,104.5,104.485,104.485,34900000.0
2008-06-03 05:35:00,104.49,104.515,104.485,104.5,28500000.0
2008-06-03 05:40:00,104.5,104.505,104.47,104.48,38600000.0
2008-06-03 05:45:00,104.48,104.51,104.48,104.51,53500000.0
2008-06-03 05:50:00,104.51,104.525,104.505,104.515,41300000.0
2008-06-03 05:55:00,104.515,104.515,104.43,104.45,95000000.0
2008-06-03 06:00:00,104.44,104.47,104.43,104.46,33600000.0
2008-06-03 06:05:00,104.46,104.46,104.36,104.36,70200000.0
2008-06-03 06:10:00,104.37,104.4,104.26,104.26,158200000.0
2008-06-03 06:15:00,104.26,104.3,104.205,104.22,202700000.0
2008-06-03 06:20:00,104.22,104.31,104.2,104.27,109400000.0
2008-06-03 06:25:00,104.27,104.27,104.245,104.25,76200000.0
2008-06-03 06:30:00,104.26,104.26,104.23,104.26,85700000.0
2008-06-03 06:35:00,104.255,104.3,104.245,104.3,77700000.0
2008-06-03 06:40:00,104.305,104.305,104.27,104.27,46500000.0
2008-06-03 06:45:00,104.255,104.26,104.22,104.22,12200000.0
2008-06-03 06:50:00,104.22,104.22,104.06,104.06,59700000.0
2008-06-03 06:55:00,104.07,104.12,104.04,104.11,91800000.0
2008-06-03 07:00:00,104.08,104.1,104.05,104.09,94500000.0
2008-06-03 07:05:00,104.07,104.08,104.0,104.01,40200000.0
2008-06-03 07:10:00,104.02,104.08,104.01,104.08,47300000.0
2008-06-03 07:15:00,104.08,104.08,104.045,104.07,72100000.0
2008-06-03 07:20:00,104.08,104.08,103.96,104.0,92500000.0
2008-06-03 07:25:00,104.005,104.05,103.95,104.01,97600000.0
2008-06-03 07:30:00,104.01,104.08,104.01,104.05,81900000.0
2008-06-03 07:35:00,104.03,104.05,104.01,104.03,34600000.0
2008-06-03 07:40:00,104.03,104.09,104.01,104.07,53300000.0
2008-06-03 07:45:00,104.08,104.13,104.06,104.1,48400000.0
2008-06-03 07:50:00,104.1,104.16,104.08,104.08,46400000.0
2008-06-03 07:55:00,104.09,104.16,104.05,104.12,66800000.0
2008-06-03 08:00:00,104.11,104.13,104.04,104.13,99200000.0
2008-06-03 08:05:00,104.13,104.15,104.03,104.07,68100000.0
2008-06-03 08:10:00,104.08,104.1,104.05,104.05,43100000.0
2008-06-03 08:15:00,104.06,104.08,103.99,104.02,49500000.0
2008-06-03 08:20:00,104.04,104.05,103.98,103.99,53500000.0
2008-06-03 08:25:00,103.98,104.01,103.86,103.87,67700000.0
2008-06-03 08:30:00,103.88,104.0,103.825,103.96,235900000.0
2008-06-03 08:35:00,103.96,104.04,103.94,104.0,113700000.0
2008-06-03 08:40:00,104.005,104.03,103.93,104.02,69600000.0
2008-06-03 08:45:00,104.01,104.05,103.93,104.04,119800000.0
2008-06-03 08:50:00,104.04,104.07,103.95,103.95,131900000.0
2008-06-03 08:55:00,103.94,103.97,103.87,103.95,173500000.0
2008-06-03 09:00:00,103.955,104.04,103.88,104.015,206000000.0
2008-06-03 09:05:00,104.02,104.15,104.02,104.14,304800000.0
2008-06-03 09:10:00,104.15,104.3,104.11,104.27,268100000.0
2008-06-03 09:15:00,104.27,104.28,104.16,104.195,145800000.0
2008-06-03 09:20:00,104.195,104.31,104.195,104.24,155900000.0
2008-06-03 09:25:00,104.25,104.26,104.18,104.21,112100000.0
2008-06-03 09:30:00,104.2,104.27,104.2,104.25,69000000.0
2008-06-03 09:35:00,104.26,104.37,104.23,104.35,154700000.0
2008-06-03 09:40:00,104.36,104.38,104.33,104.36,57600000.0
2008-06-03 09:45:00,104.36,104.39,104.35,104.37,71100000.0
2008-06-03 09:50:00,104.38,104.39,104.32,104.35,87400000.0
2008-06-03 09:55:00,104.33,104.33,104.26,104.32,129800000.0
2008-06-03 10:00:00,104.32,104.34,104.275,104.32,85900000.0
2008-06-03 10:05:00,104.32,104.36,104.295,104.34,38200000.0
2008-06-03 10:10:00,104.35,104.36,104.305,104.31,120300000.0
2008-06-03 10:15:00,104.33,104.34,104.28,104.29,71700000.0
2008-06-03 10:20:00,104.29,104.32,104.23,104.23,92000000.0
2008-06-03 10:25:00,104.24,104.32,104.24,104.24,126200000.0
2008-06-03 10:30:00,104.23,104.24,104.14,104.14,111200000.0
2008-06-03 10:35:00,104.14,104.16,104.02,104.065,179700000.0
2008-06-03 10:40:00,104.065,104.13,104.065,104.1,126700000.0
2008-06-03 10:45:00,104.1,104.15,104.07,104.15,169300000.0
2008-06-03 10:50:00,104.135,104.32,104.135,104.3,98800000.0
2008-06-03 10:55:00,104.29,104.3,104.11,104.18,138500000.0
2008-06-03 11:00:00,104.12,104.3,104.12,104.3,110500000.0
2008-06-03 11:05:00,104.29,104.37,104.28,104.36,90000000.0
2008-06-03 11:10:00,104.35,104.46,104.34,104.42,107900000.0
2008-06-03 11:15:00,104.43,104.515,104.43,104.51,152100000.0
2008-06-03 11:20:00,104.5,104.53,104.38,104.4,113400000.0
2008-06-03 11:25:00,104.41,104.42,104.33,104.39,116700000.0
2008-06-03 11:30:00,104.4,104.48,104.3,104.46,133200000.0
2008-06-03 11:35:00,104.46,104.46,104.4,104.405,70900000.0
2008-06-03 11:40:00,104.39,104.43,104.39,104.41,49500000.0
2008-06-03 11:45:00,104.42,104.58,104.42,104.57,105200000.0
2008-06-03 11:50:00,104.57,104.6,104.5,104.57,153100000.0
2008-06-03 11:55:00,104.58,104.6,104.51,104.58,70200000.0
2008-06-03 12:00:00,104.58,104.65,104.54,104.58,152700000.0
2008-06-03 12:05:00,104.58,104.7,104.58,104.68,79400000.0
2008-06-03 12:10:00,104.68,104.72,104.65,104.71,100500000.0
2008-06-03 12:15:00,104.69,104.7,104.55,104.57,136100000.0
2008-06-03 12:20:00,104.58,104.62,104.43,104.46,149900000.0
2008-06-03 12:25:00,104.47,104.52,104.42,104.47,67200000.0
2008-06-03 12:30:00,104.46,104.49,104.42,104.43,36500000.0
2008-06-03 12:35:00,104.44,104.51,104.285,104.29,147700000.0
2008-06-03 12:40:00,104.285,104.345,104.26,104.29,146800000.0
2008-06-03 12:45:00,104.29,104.36,104.25,104.36,68100000.0
2008-06-03 12:50:00,104.36,104.37,104.3,104.35,64800000.0
2008-06-03 12:55:00,104.36,104.36,104.245,104.27,60600000.0
2008-06-03 13:00:00,104.27,104.27,104.185,104.185,84300000.0
2008-06-03 13:05:00,104.185,104.23,104.14,104.21,122900000.0
2008-06-03 13:10:00,104.22,104.26,104.18,104.26,76700000.0
2008-06-03 13:15:00,104.25,104.3,104.23,104.24,78400000.0
2008-06-03 13:20:00,104.24,104.34,104.24,104.34,101800000.0
2008-06-03 13:25:00,104.33,104.39,104.32,104.38,40300000.0
2008-06-03 13:30:00,104.37,104.37,104.22,104.3,119500000.0
2008-06-03 13:35:00,104.305,104.335,104.24,104.27,111100000.0
2008-06-03 13:40:00,104.255,104.3,104.21,104.23,56600000.0
2008-06-03 13:45:00,104.23,104.24,104.13,104.19,112600000.0
2008-06-03 13:50:00,104.195,104.28,104.17,104.27,156200000.0
2008-06-03 13:55:00,104.26,104.43,104.255,104.43,96300000.0
2008-06-03 14:00:00,104.42,104.43,104.32,104.33,143600000.0
2008-06-03 14:05:00,104.32,104.42,104.31,104.41,150800000.0
2008-06-03 14:10:00,104.41,104.425,104.35,104.35,102300000.0
2008-06-03 14:15:00,104.35,104.47,104.34,104.47,154900000.0
2008-06-03 14:20:00,104.48,104.58,104.45,104.58,152500000.0
2008-06-03 14:25:00,104.58,104.68,104.57,104.66,182400000.0
2008-06-03 14:30:00,104.66,104.69,104.57,104.6,182400000.0
2008-06-03 14:35:00,104.585,104.595,104.44,104.46,202100000.0
2008-06-03 14:40:00,104.47,104.49,104.415,104.43,104700000.0
2008-06-03 14:45:00,104.43,104.43,104.37,104.37,92100000.0
2008-06-03 14:50:00,104.37,104.39,104.36,104.37,105100000.0
2008-06-03 14:55:00,104.36,104.4,104.34,104.395,95500000.0
2008-06-03 15:00:00,104.395,104.68,104.395,104.56,412800000.0
2008-06-03 15:05:00,104.56,104.7,104.47,104.5,386300000.0
2008-06-03 15:10:00,104.5,104.67,104.5,104.66,278600000.0
2008-06-03 15:15:00,104.66,104.82,104.64,104.82,343900000.0
2008-06-03 15:20:00,104.82,105.005,104.82,104.95,351100000.0
2008-06-03 15:25:00,104.95,104.97,104.715,104.75,380900000.0
2008-06-03 15:30:00,104.75,104.8,104.67,104.67,220900000.0
2008-06-03 15:35:00,104.68,104.8,104.65,104.66,311100000.0
2008-06-03 15:40:00,104.66,104.73,104.59,104.61,209300000.0
2008-06-03 15:45:00,104.61,104.69,104.39,104.43,333400000.0
2008-06-03 15:50:00,104.43,104.49,104.37,104.48,192100000.0
2008-06-03 15:55:00,104.48,104.65,104.46,104.54,222900000.0
2008-06-03 16:00:00,104.54,104.81,104.54,104.73,394900000.0
2008-06-03 16:05:00,104.74,104.76,104.55,104.64,290800000.0
2008-06-03 16:10:00,104.64,104.68,104.58,104.64,203100000.0
2008-06-03 16:15:00,104.64,104.64,104.58,104.63,114800000.0
2008-06-03 16:20:00,104.62,104.64,104.495,104.62,132400000.0
2008-06-03 16:25:00,104.6,104.66,104.55,104.56,218600000.0
2008-06-03 16:30:00,104.57,104.64,104.56,104.63,137500000.0
2008-06-03 16:35:00,104.64,104.66,104.59,104.62,123500000.0
2008-06-03 16:40:00,104.62,104.65,104.57,104.58,122600000.0
2008-06-03 16:45:00,104.58,104.58,104.47,104.47,100100000.0
2008-06-03 16:50:00,104.47,104.53,104.4,104.5,119800000.0
2008-06-03 16:55:00,104.49,104.62,104.45,104.6,152300000.0
2008-06-03 17:00:00,104.61,104.7,104.585,104.63,188400000.0
2008-06-03 17:05:00,104.63,104.78,104.62,104.66,85000000.0
2008-06-03 17:10:00,104.66,104.68,104.58,104.62,108100000.0
2008-06-03 17:15:00,104.63,104.64,104.5,104.52,90200000.0
2008-06-03 17:20:00,104.53,104.56,104.51,104.54,40000000.0
2008-06-03 17:25:00,104.55,104.62,104.55,104.61,41000000.0
2008-06-03 17:30:00,104.61,104.63,104.55,104.57,55100000.0
2008-06-03 17:35:00,104.57,104.63,104.54,104.61,54200000.0
2008-06-03 17:40:00,104.61,104.72,104.58,104.68,64400000.0
2008-06-03 17:45:00,104.69,104.72,104.66,104.68,29000000.0
2008-06-03 17:50:00,104.68,104.69,104.62,104.64,38500000.0
2008-06-03 17:55:00,104.65,104.76,104.65,104.74,24500000.0
2008-06-03 18:00:00,104.75,104.75,104.63,104.65,43500000.0
2008-06-03 18:05:00,104.66,104.7,104.64,104.66,27500000.0
2008-06-03 18:10:00,104.64,104.64,104.56,104.6,40700000.0
2008-06-03 18:15:00,104.6,104.67,104.59,104.67,30500000.0
2008-06-03 18:20:00,104.66,104.66,104.58,104.63,30500000.0
2008-06-03 18:25:00,104.63,104.64,104.58,104.6,57900000.0
2008-06-03 18:30:00,104.58,104.59,104.51,104.53,25800000.0
2008-06-03 18:35:00,104.52,104.57,104.49,104.56,27900000.0
2008-06-03 18:40:00,104.55,104.58,104.53,104.57,31300000.0
2008-06-03 18:45:00,104.56,104.58,104.5,104.51,22500000.0
2008-06-03 18:50:00,104.51,104.53,104.5,104.51,22500000.0
2008-06-03 18:55:00,104.51,104.54,104.46,104.5,37500000.0
2008-06-03 19:00:00,104.49,104.56,104.49,104.54,31500000.0
2008-06-03 19:05:00,104.54,104.54,104.45,104.47,36000000.0
2008-06-03 19:10:00,104.48,104.51,104.46,104.48,22000000.0
2008-06-03 19:15:00,104.49,104.5,104.42,104.46,29800000.0
2008-06-03 19:20:00,104.46,104.48,104.36,104.38,40500000.0
2008-06-03 19:25:00,104.37,104.38,104.3,104.33,65000000.0
2008-06-03 19:30:00,104.34,104.34,104.22,104.22,65600000.0
2008-06-03 19:35:00,104.23,104.32,104.23,104.3,48000000.0
2008-06-03 19:40:00,104.31,104.38,104.29,104.36,52000000.0
2008-06-03 19:45:00,104.36,104.37,104.2,104.25,59000000.0
2008-06-03 19:50:00,104.25,104.28,104.13,104.16,69000000.0
2008-06-03 19:55:00,104.16,104.17,104.06,104.14,56200000.0
2008-06-03 20:00:00,104.15,104.17,104.11,104.12,51500000.0
2008-06-03 20:05:00,104.13,104.16,104.05,104.14,60000000.0
2008-06-03 20:10:00,104.15,104.22,104.1,104.14,54500000.0
2008-06-03 20:15:00,104.15,104.17,104.05,104.06,53500000.0
2008-06-03 20:20:00,104.05,104.09,103.95,103.95,67900000.0
2008-06-03 20:25:00,103.94,103.96,103.86,103.89,94100000.0
2008-06-03 20:30:00,103.89,103.97,103.86,103.9,61100000.0
2008-06-03 20:35:00,103.89,103.99,103.89,103.94,40000000.0
2008-06-03 20:40:00,103.93,103.96,103.88,103.95,42500000.0
2008-06-03 20:45:00,103.95,103.96,103.9,103.94,40200000.0
2008-06-03 20:50:00,103.95,103.99,103.93,103.93,31500000.0
2008-06-03 20:55:00,103.93,103.94,103.9,103.91,26800000.0
2008-06-03 21:00:00,103.91,104.11,103.87,104.05,66500000.0
2008-06-03 21:05:00,104.06,104.16,104.03,104.11,64000000.0
2008-06-03 21:10:00,104.11,104.15,104.06,104.07,51500000.0
2008-06-03 21:15:00,104.07,104.07,103.98,104.0,37500000.0
2008-06-03 21:20:00,104.01,104.08,104.0,104.08,22500000.0
2008-06-03 21:25:00,104.08,104.15,104.06,104.12,31500000.0
2008-06-03 21:30:00,104.11,104.3,104.1,104.27,55000000.0
2008-06-03 21:35:00,104.28,104.36,104.25,104.35,55300000.0
2008-06-03 21:40:00,104.34,104.34,104.25,104.27,35300000.0
2008-06-03 21:45:00,104.25,104.27,104.2,104.27,36500000.0
2008-06-03 21:50:00,104.26,104.26,104.22,104.25,19000000.0
2008-06-03 21:55:00,104.25,104.27,104.21,104.21,30400000.0
2008-06-03 22:00:00,104.19,104.25,104.17,104.25,47200000.0
2008-06-03 22:05:00,104.24,104.25,104.23,104.25,20300000.0
2008-06-03 22:10:00,104.24,104.26,104.23,104.24,12100000.0
2008-06-03 22:15:00,104.23,104.24,104.22,104.24,11100000.0
2008-06-03 22:20:00,104.22,104.25,104.21,104.21,30900000.0
2008-06-03 22:25:00,104.2,104.22,104.18,104.19,22400000.0
2008-06-03 22:30:00,104.2,104.24,104.17,104.22,29000000.0
2008-06-03 22:35:00,104.22,104.25,104.19,104.19,16500000.0
2008-06-03 22:40:00,104.175,104.23,104.15,104.2,39500000.0
2008-06-03 22:45:00,104.185,104.2,104.13,104.13,37400000.0
2008-06-03 22:50:00,104.13,104.18,104.12,104.12,47900000.0
2008-06-03 22:55:00,104.12,104.2,104.1,104.1,109200000.0
2008-06-03 23:00:00,104.11,104.15,104.06,104.09,105500000.0
2008-06-03 23:05:00,104.1,104.16,104.08,104.09,47300000.0
2008-06-03 23:10:00,104.07,104.14,104.06,104.1,53200000.0
2008-06-03 23:15:00,104.1,104.13,104.07,104.07,24200000.0
2008-06-03 23:20:00,104.07,104.11,104.05,104.06,35600000.0
2008-06-03 23:25:00,104.06,104.11,104.03,104.1,39400000.0
2008-06-03 23:30:00,104.12,104.18,104.1,104.17,34400000.0
2008-06-03 23:35:00,104.17,104.17,104.13,104.15,18600000.0
2008-06-03 23:40:00,104.14,104.16,104.12,104.12,22900000.0
2008-06-03 23:45:00,104.11,104.16,104.1,104.15,20000000.0
2008-06-03 23:50:00,104.15,104.16,104.13,104.13,25300000.0
2008-06-03 23:55:00,104.13,104.13,104.1,104.12,55400000.0
2008-06-04 00:00:00,104.11,104.15,104.11,104.12,69300000.0
2008-06-04 00:05:00,104.14,104.17,104.14,104.15,44200000.0
2008-06-04 00:10:00,104.15,104.175,104.15,104.165,27200000.0
2008-06-04 00:15:00,104.165,104.215,104.165,104.215,48900000.0
2008-06-04 00:20:00,104.215,104.28,104.215,104.25,141500000.0
2008-06-04 00:25:00,104.25,104.28,104.225,104.28,58300000.0
2008-06-04 00:30:00,104.28,104.3,104.27,104.28,107100000.0
2008-06-04 00:35:00,104.28,104.28,104.245,104.26,102300000.0
2008-06-04 00:40:00,104.26,104.26,104.19,104.22,452800000.0
2008-06-04 00:45:00,104.22,104.23,104.2,104.21,112200000.0
2008-06-04 00:50:00,104.21,104.27,104.21,104.26,132600000.0
2008-06-04 00:55:00,104.27,104.28,104.26,104.27,33700000.0
2008-06-04 01:00:00,104.27,104.28,104.19,104.19,275300000.0
2008-06-04 01:05:00,104.19,104.21,104.18,104.195,75000000.0
2008-06-04 01:10:00,104.195,104.24,104.185,104.19,121000000.0
2008-06-04 01:15:00,104.19,104.19,104.17,104.175,104100000.0
2008-06-04 01:20:00,104.17,104.175,104.16,104.16,133900000.0
2008-06-04 01:25:00,104.165,104.21,104.165,104.2,110500000.0
2008-06-04 01:30:00,104.195,104.195,104.17,104.17,136100000.0
2008-06-04 01:35:00,104.17,104.2,104.15,104.19,391100000.0
2008-06-04 01:40:00,104.2,104.21,104.165,104.17,158700000.0
2008-06-04 01:45:00,104.175,104.21,104.175,104.18,122000000.0
2008-06-04 01:50:00,104.18,104.185,104.08,104.09,442800000.0
2008-06-04 01:55:00,104.09,104.1,104.01,104.01,419200000.0
2008-06-04 02:00:00,104.01,104.03,103.965,104.03,452000000.0
2008-06-04 02:05:00,104.02,104.1,104.01,104.05,464900000.0
2008-06-04 02:10:00,104.05,104.13,104.05,104.08,522600000.0
2008-06-04 02:15:00,104.09,104.09,104.04,104.06,283900000.0
2008-06-04 02:20:00,104.08,104.09,104.06,104.08,182500000.0
2008-06-04 02:25:00,104.08,104.1,104.06,104.07,150400000.0
2008-06-04 02:30:00,104.07,104.11,104.07,104.11,103100000.0
2008-06-04 02:35:00,104.12,104.16,104.11,104.16,120700000.0
2008-06-04 02:40:00,104.16,104.16,104.11,104.115,104800000.0
2008-06-04 02:45:00,104.11,104.14,104.1,104.1,103000000.0
2008-06-04 02:50:00,104.1,104.13,104.08,104.12,336800000.0
2008-06-04 02:55:00,104.12,104.195,104.115,104.16,501000000.0
2008-06-04 03:00:00,104.17,104.17,104.13,104.15,110800000.0
2008-06-04 03:05:00,104.15,104.22,104.14,104.22,273200000.0
2008-06-04 03:10:00,104.22,104.23,104.18,104.225,199800000.0
2008-06-04 03:15:00,104.22,104.25,104.21,104.24,258200000.0
2008-06-04 03:20:00,104.25,104.27,104.23,104.24,342900000.0
2008-06-04 03:25:00,104.23,104.27,104.21,104.24,103900000.0
2008-06-04 03:30:00,104.24,104.25,104.19,104.21,370900000.0
2008-06-04 03:35:00,104.23,104.24,104.18,104.22,580100000.0
2008-06-04 03:40:00,104.21,104.24,104.19,104.23,218100000.0
2008-06-04 03:45:00,104.23,104.29,104.22,104.27,120000000.0
2008-06-04 03:50:00,104.27,104.28,104.24,104.28,30100000.0
2008-06-04 03:55:00,104.28,104.3,104.27,104.28,43600000.0
2008-06-04 04:00:00,104.29,104.29,104.21,104.22,83400000.0
2008-06-04 04:05:00,104.21,104.22,104.18,104.2,67900000.0
2008-06-04 04:10:00,104.21,104.23,104.2,104.21,94200000.0
2008-06-04 04:15:00,104.21,104.23,104.18,104.22,67200000.0
2008-06-04 04:20:00,104.21,104.23,104.19,104.22,87500000.0
2008-06-04 04:25:00,104.22,104.23,104.19,104.2,95700000.0
2008-06-04 04:30:00,104.19,104.19,104.12,104.12,110700000.0
2008-06-04 04:35:00,104.12,104.18,104.09,104.15,56700000.0
2008-06-04 04:40:00,104.15,104.19,104.15,104.19,37700000.0
2008-06-04 04:45:00,104.18,104.2,104.14,104.18,30500000.0
2008-06-04 04:50:00,104.16,104.19,104.15,104.17,14600000.0
2008-06-04 04:55:00,104.17,104.18,104.15,104.18,73500000.0
2008-06-04 05:00:00,104.17,104.17,104.05,104.05,571000000.0
2008-06-04 05:05:00,104.05,104.09,104.03,104.07,416800000.0
2008-06-04 05:10:00,104.07,104.08,104.02,104.02,251600000.0
2008-06-04 05:15:00,104.02,104.07,104.02,104.06,268300000.0
2008-06-04 05:20:00,104.05,104.11,104.05,104.11,430400000.0
2008-06-04 05:25:00,104.11,104.13,104.08,104.1,287400000.0
2008-06-04 05:30:00,104.1,104.14,104.09,104.1,525000000.0
2008-06-04 05:35:00,104.1,104.12,104.09,104.11,309600000.0
2008-06-04 05:40:00,104.11,104.13,104.09,104.1,330600000.0
2008-06-04 05:45:00,104.1,104.12,104.08,104.12,295400000.0
2008-06-04 05:50:00,104.12,104.15,104.11,104.125,472100000.0
2008-06-04 05:55:00,104.13,104.14,104.13,104.14,150200000.0
2008-06-04 06:00:00,104.14,104.21,104.14,104.18,382400000.0
2008-06-04 06:05:00,104.18,104.2,104.16,104.17,554300000.0
2008-06-04 06:10:00,104.17,104.19,104.12,104.12,360100000.0
2008-06-04 06:15:00,104.12,104.14,104.105,104.12,110200000.0
2008-06-04 06:20:00,104.12,104.135,104.12,104.135,59200000.0
2008-06-04 06:25:00,104.125,104.13,104.095,104.095,82500000.0
2008-06-04 06:30:00,104.1,104.15,104.09,104.15,178100000.0
2008-06-04 06:35:00,104.15,104.16,104.13,104.15,119400000.0
2008-06-04 06:40:00,104.15,104.16,104.14,104.15,144300000.0
2008-06-04 06:45:00,104.15,104.17,104.07,104.1,205800000.0
2008-06-04 06:50:00,104.1,104.14,104.08,104.12,54400000.0
2008-06-04 06:55:00,104.12,104.14,104.09,104.11,226100000.0
2008-06-04 07:00:00,104.11,104.16,104.11,104.16,125300000.0
2008-06-04 07:05:00,104.15,104.16,104.12,104.13,93000000.0
2008-06-04 07:10:00,104.13,104.18,104.12,104.16,37700000.0
2008-06-04 07:15:00,104.17,104.18,104.15,104.18,25300000.0
2008-06-04 07:20:00,104.17,104.21,104.16,104.18,27000000.0
2008-06-04 07:25:00,104.18,104.24,104.17,104.18,136300000.0
2008-06-04 07:30:00,104.18,104.18,104.12,104.15,262600000.0
2008-06-04 07:35:00,104.15,104.23,104.14,104.23,41600000.0
2008-06-04 07:40:00,104.22,104.27,104.19,104.25,79800000.0
2008-06-04 07:45:00,104.23,104.28,104.23,104.28,61500000.0
2008-06-04 07:50:00,104.28,104.29,104.23,104.23,76800000.0
2008-06-04 07:55:00,104.24,104.26,104.135,104.18,93100000.0
2008-06-04 08:00:00,104.18,104.18,104.09,104.16,156200000.0
2008-06-04 08:05:00,104.16,104.23,104.14,104.22,217300000.0
2008-06-04 08:10:00,104.22,104.24,104.17,104.19,173300000.0
2008-06-04 08:15:00,104.19,104.25,104.15,104.18,187200000.0
2008-06-04 08:20:00,104.19,104.19,104.01,104.01,191800000.0
2008-06-04 08:25:00,104.01,104.14,103.99,104.13,298800000.0
2008-06-04 08:30:00,104.13,104.14,104.06,104.1,486600000.0
2008-06-04 08:35:00,104.1,104.11,103.9,103.99,324800000.0
2008-06-04 08:40:00,103.99,104.1,103.99,104.05,329200000.0
2008-06-04 08:45:00,104.04,104.05,103.96,104.03,106700000.0
2008-06-04 08:50:00,104.06,104.11,104.05,104.08,40600000.0
2008-06-04 08:55:00,104.08,104.11,104.02,104.03,76600000.0
2008-06-04 09:00:00,104.02,104.04,103.95,103.97,94600000.0
2008-06-04 09:05:00,103.97,103.98,103.83,103.91,177400000.0
2008-06-04 09:10:00,103.91,103.94,103.83,103.85,98900000.0
2008-06-04 09:15:00,103.85,103.94,103.83,103.91,153000000.0
2008-06-04 09:20:00,103.92,103.93,103.74,103.76,173200000.0
2008-06-04 09:25:00,103.76,103.79,103.705,103.74,123100000.0
2008-06-04 09:30:00,103.74,103.77,103.49,103.59,285900000.0
2008-06-04 09:35:00,103.58,103.59,103.48,103.58,187000000.0
2008-06-04 09:40:00,103.57,103.69,103.56,103.6,166300000.0
2008-06-04 09:45:00,103.6,103.62,103.57,103.61,94900000.0
2008-06-04 09:50:00,103.61,103.73,103.6,103.66,141000000.0
2008-06-04 09:55:00,103.66,103.69,103.54,103.55,111000000.0
2008-06-04 10:00:00,103.55,103.615,103.535,103.58,104900000.0
2008-06-04 10:05:00,103.56,103.62,103.52,103.605,118300000.0
2008-06-04 10:10:00,103.6,103.64,103.57,103.57,112200000.0
2008-06-04 10:15:00,103.57,103.58,103.44,103.44,130900000.0
2008-06-04 10:20:00,103.45,103.48,103.4,103.41,167700000.0
2008-06-04 10:25:00,103.41,103.52,103.37,103.51,159500000.0
2008-06-04 10:30:00,103.51,103.59,103.45,103.59,163300000.0
2008-06-04 10:35:00,103.59,103.73,103.59,103.69,161500000.0
2008-06-04 10:40:00,103.7,103.76,103.64,103.65,117900000.0
2008-06-04 10:45:00,103.64,103.73,103.57,103.64,302800000.0
2008-06-04 10:50:00,103.62,103.64,103.49,103.57,98300000.0
2008-06-04 10:55:00,103.57,103.61,103.47,103.53,116500000.0
2008-06-04 11:00:00,103.52,103.59,103.45,103.5,114700000.0
2008-06-04 11:05:00,103.5,103.64,103.445,103.61,95700000.0
2008-06-04 11:10:00,103.6,103.67,103.59,103.64,124800000.0
2008-06-04 11:15:00,103.64,103.65,103.56,103.6,80400000.0
2008-06-04 11:20:00,103.6,103.63,103.56,103.63,69600000.0
2008-06-04 11:25:00,103.63,103.65,103.59,103.61,133600000.0
2008-06-04 11:30:00,103.61,103.69,103.59,103.66,115800000.0
2008-06-04 11:35:00,103.66,103.69,103.58,103.625,140100000.0
2008-06-04 11:40:00,103.62,103.765,103.6,103.745,145900000.0
2008-06-04 11:45:00,103.75,103.77,103.65,103.66,162800000.0
2008-06-04 11:50:00,103.66,103.73,103.64,103.64,71400000.0
2008-06-04 11:55:00,103.65,103.69,103.64,103.66,52600000.0
2008-06-04 12:00:00,103.65,103.69,103.58,103.61,74400000.0
2008-06-04 12:05:00,103.63,103.67,103.61,103.65,58700000.0
2008-06-04 12:10:00,103.65,103.66,103.59,103.61,63000000.0
2008-06-04 12:15:00,103.6,103.62,103.54,103.6,128200000.0
2008-06-04 12:20:00,103.6,103.65,103.57,103.59,65900000.0
2008-06-04 12:25:00,103.59,103.64,103.56,103.64,43500000.0
2008-06-04 12:30:00,103.64,103.7,103.61,103.69,108100000.0
2008-06-04 12:35:00,103.69,103.69,103.63,103.65,35100000.0
2008-06-04 12:40:00,103.655,103.72,103.575,103.63,99600000.0
2008-06-04 12:45:00,103.63,103.67,103.62,103.67,68300000.0
2008-06-04 12:50:00,103.67,103.7,103.625,103.675,105500000.0
2008-06-04 12:55:00,103.675,103.74,103.625,103.715,109300000.0
2008-06-04 13:00:00,103.72,103.72,103.68,103.72,57700000.0
2008-06-04 13:05:00,103.73,103.75,103.62,103.71,105300000.0
2008-06-04 13:10:00,103.73,103.78,103.68,103.78,80000000.0
2008-06-04 13:15:00,103.78,103.78,103.675,103.675,58100000.0
2008-06-04 13:20:00,103.675,103.73,103.655,103.66,24800000.0
2008-06-04 13:25:00,103.67,103.75,103.65,103.75,71000000.0
2008-06-04 13:30:00,103.74,103.74,103.62,103.66,57100000.0
2008-06-04 13:35:00,103.67,103.82,103.67,103.74,99800000.0
2008-06-04 13:40:00,103.75,103.79,103.68,103.68,73000000.0
2008-06-04 13:45:00,103.69,103.695,103.65,103.66,42700000.0
2008-06-04 13:50:00,103.67,103.7,103.61,103.62,114300000.0
2008-06-04 13:55:00,103.62,103.78,103.62,103.73,129700000.0
2008-06-04 14:00:00,103.74,103.75,103.67,103.68,111300000.0
2008-06-04 14:05:00,103.68,103.71,103.63,103.66,77100000.0
2008-06-04 14:10:00,103.64,103.69,103.55,103.6,188700000.0
2008-06-04 14:15:00,103.58,104.02,103.5,103.87,321900000.0
2008-06-04 14:20:00,103.87,103.97,103.86,103.89,183000000.0
2008-06-04 14:25:00,103.89,104.0,103.88,103.89,207200000.0
2008-06-04 14:30:00,103.88,104.02,103.87,104.0,197500000.0
2008-06-04 14:35:00,104.0,104.01,103.8,103.8,104100000.0
2008-06-04 14:40:00,103.8,103.84,103.74,103.75,159700000.0
2008-06-04 14:45:00,103.75,103.8,103.74,103.78,107900000.0
2008-06-04 14:50:00,103.78,103.84,103.74,103.82,140800000.0
2008-06-04 14:55:00,103.81,103.81,103.72,103.77,123900000.0
2008-06-04 15:00:00,103.77,103.77,103.72,103.73,63100000.0
2008-06-04 15:05:00,103.73,103.75,103.66,103.69,109800000.0
2008-06-04 15:10:00,103.69,103.74,103.685,103.73,93300000.0
2008-06-04 15:15:00,103.715,103.87,103.715,103.86,89100000.0
2008-06-04 15:20:00,103.87,103.87,103.82,103.84,93200000.0
2008-06-04 15:25:00,103.84,103.92,103.83,103.84,114100000.0
2008-06-04 15:30:00,103.85,103.92,103.82,103.865,134200000.0
2008-06-04 15:35:00,103.87,103.98,103.87,103.92,174900000.0
2008-06-04 15:40:00,103.91,104.05,103.91,104.05,177200000.0
2008-06-04 15:45:00,104.06,104.175,103.99,104.15,194400000.0
2008-06-04 15:50:00,104.15,104.15,104.01,104.02,206000000.0
2008-06-04 15:55:00,104.03,104.06,103.885,103.895,169600000.0
2008-06-04 16:00:00,103.895,104.15,103.82,104.0,324700000.0
2008-06-04 16:05:00,103.99,103.99,103.87,103.89,232600000.0
2008-06-04 16:10:00,103.89,103.89,103.78,103.85,229600000.0
2008-06-04 16:15:00,103.86,103.9,103.81,103.84,171800000.0
2008-06-04 16:20:00,103.84,103.84,103.76,103.81,179800000.0
2008-06-04 16:25:00,103.82,103.96,103.8,103.88,179100000.0
2008-06-04 16:30:00,103.87,103.92,103.82,103.86,146000000.0
2008-06-04 16:35:00,103.86,103.92,103.7,103.78,363500000.0
2008-06-04 16:40:00,103.78,103.8,103.7,103.745,212600000.0
2008-06-04 16:45:00,103.745,103.78,103.695,103.71,203900000.0
2008-06-04 16:50:00,103.71,103.79,103.69,103.78,215700000.0
2008-06-04 16:55:00,103.78,103.79,103.56,103.58,191900000.0
2008-06-04 17:00:00,103.57,103.66,103.54,103.59,183500000.0
2008-06-04 17:05:00,103.58,103.73,103.56,103.73,152000000.0
2008-06-04 17:10:00,103.74,103.74,103.61,103.63,193800000.0
2008-06-04 17:15:00,103.63,103.71,103.62,103.66,117900000.0
2008-06-04 17:20:00,103.66,103.7,103.64,103.67,98700000.0
2008-06-04 17:25:00,103.67,103.71,103.58,103.6,132700000.0
2008-06-04 17:30:00,103.6,103.64,103.57,103.57,138600000.0
2008-06-04 17:35:00,103.58,103.6,103.5,103.53,119700000.0
2008-06-04 17:40:00,103.53,103.56,103.4,103.42,132300000.0
2008-06-04 17:45:00,103.41,103.46,103.39,103.4,153400000.0
2008-06-04 17:50:00,103.4,103.52,103.4,103.52,107700000.0
2008-06-04 17:55:00,103.53,103.58,103.47,103.48,99700000.0
2008-06-04 18:00:00,103.49,103.57,103.44,103.52,137100000.0
2008-06-04 18:05:00,103.52,103.58,103.51,103.58,96400000.0
2008-06-04 18:10:00,103.59,103.61,103.52,103.56,92800000.0
2008-06-04 18:15:00,103.56,103.6,103.55,103.59,67600000.0
2008-06-04 18:20:00,103.59,103.63,103.57,103.57,39600000.0
2008-06-04 18:25:00,103.57,103.62,103.51,103.55,97400000.0
2008-06-04 18:30:00,103.55,103.62,103.55,103.62,56500000.0
2008-06-04 18:35:00,103.62,103.7,103.47,103.56,171700000.0
2008-06-04 18:40:00,103.56,103.56,103.405,103.46,115500000.0
2008-06-04 18:45:00,103.46,103.51,103.38,103.4,111700000.0
2008-06-04 18:50:00,103.41,103.52,103.4,103.51,98800000.0
2008-06-04 18:55:00,103.5,103.5,103.43,103.45,123900000.0
2008-06-04 19:00:00,103.45,103.55,103.425,103.52,101500000.0
2008-06-04 19:05:00,103.52,103.52,103.42,103.46,92500000.0
2008-06-04 19:10:00,103.45,103.5,103.44,103.48,125300000.0
2008-06-04 19:15:00,103.48,103.545,103.47,103.5,87700000.0
2008-06-04 19:20:00,103.505,103.545,103.5,103.51,75500000.0
2008-06-04 19:25:00,103.51,103.63,103.48,103.565,114800000.0
2008-06-04 19:30:00,103.57,103.59,103.51,103.58,66100000.0
2008-06-04 19:35:00,103.57,103.6,103.49,103.52,73400000.0
2008-06-04 19:40:00,103.52,103.6,103.52,103.55,62500000.0
2008-06-04 19:45:00,103.55,103.58,103.53,103.57,52300000.0
2008-06-04 19:50:00,103.57,103.61,103.52,103.57,98200000.0
2008-06-04 19:55:00,103.57,103.61,103.56,103.58,55900000.0
2008-06-04 20:00:00,103.58,103.58,103.51,103.55,58100000.0
2008-06-04 20:05:00,103.54,103.56,103.5,103.5,54100000.0
2008-06-04 20:10:00,103.5,103.52,103.41,103.46,80900000.0
2008-06-04 20:15:00,103.46,103.51,103.45,103.47,80600000.0
2008-06-04 20:20:00,103.48,103.53,103.46,103.51,58000000.0
2008-06-04 20:25:00,103.52,103.52,103.45,103.48,69900000.0
2008-06-04 20:30:00,103.48,103.53,103.4,103.52,98800000.0
2008-06-04 20:35:00,103.52,103.55,103.49,103.52,46100000.0
2008-06-04 20:40:00,103.51,103.52,103.45,103.47,83500000.0
2008-06-04 20:45:00,103.47,103.66,103.385,103.445,329000000.0
2008-06-04 20:50:00,103.455,103.57,103.34,103.38,254400000.0
2008-06-04 20:55:00,103.38,103.45,103.265,103.285,275700000.0
2008-06-04 21:00:00,103.29,103.33,103.22,103.315,203400000.0
2008-06-04 21:05:00,103.315,103.435,103.285,103.35,219900000.0
2008-06-04 21:10:00,103.33,103.375,103.29,103.34,184700000.0
2008-06-04 21:15:00,103.34,103.5,103.34,103.41,174900000.0
2008-06-04 21:20:00,103.42,103.47,103.42,103.46,65600000.0
2008-06-04 21:25:00,103.46,103.48,103.31,103.36,164800000.0
2008-06-04 21:30:00,103.36,103.36,103.22,103.3,160000000.0
2008-06-04 21:35:00,103.33,103.37,103.3,103.34,64600000.0
2008-06-04 21:40:00,103.34,103.39,103.3,103.31,77000000.0
2008-06-04 21:45:00,103.31,103.44,103.29,103.38,84500000.0
2008-06-04 21:50:00,103.39,103.42,103.33,103.34,42300000.0
2008-06-04 21:55:00,103.35,103.35,103.27,103.29,103200000.0
2008-06-04 22:00:00,103.3,103.32,103.29,103.32,18000000.0
2008-06-04 22:05:00,103.31,103.36,103.31,103.32,33600000.0
2008-06-04 22:10:00,103.33,103.36,103.29,103.34,40400000.0
2008-06-04 22:15:00,103.34,103.44,103.315,103.39,83300000.0
2008-06-04 22:20:00,103.39,103.44,103.39,103.395,35000000.0
2008-06-04 22:25:00,103.4,103.52,103.39,103.48,44000000.0
2008-06-04 22:30:00,103.47,103.47,103.41,103.44,29000000.0
2008-06-04 22:35:00,103.425,103.44,103.39,103.41,26500000.0
2008-06-04 22:40:00,103.42,103.46,103.39,103.45,25600000.0
2008-06-04 22:45:00,103.47,103.53,103.43,103.51,48100000.0
2008-06-04 22:50:00,103.51,103.51,103.45,103.48,23600000.0
2008-06-04 22:55:00,103.48,103.5,103.45,103.47,47800000.0
2008-06-04 23:00:00,103.46,103.49,103.4,103.44,38100000.0
2008-06-04 23:05:00,103.47,103.48,103.43,103.46,10200000.0
2008-06-04 23:10:00,103.51,103.56,103.41,103.45,82600000.0
2008-06-04 23:15:00,103.46,103.46,103.41,103.41,63100000.0
2008-06-04 23:20:00,103.42,103.5,103.41,103.42,77400000.0
2008-06-04 23:25:00,103.42,103.48,103.42,103.43,71700000.0
2008-06-04 23:30:00,103.43,103.46,103.42,103.44,51600000.0
2008-06-04 23:35:00,103.42,103.47,103.4,103.43,107400000.0
2008-06-04 23:40:00,103.43,103.47,103.4,103.42,32300000.0
2008-06-04 23:45:00,103.4,103.48,103.4,103.46,33200000.0
2008-06-04 23:50:00,103.46,103.47,103.4,103.41,18000000.0
2008-06-04 23:55:00,103.4,103.5,103.4,103.5,40000000.0
2008-06-05 00:00:00,103.51,103.51,103.43,103.46,119000000.0
2008-06-05 00:05:00,103.46,103.51,103.46,103.49,27300000.0
2008-06-05 00:10:00,103.48,103.56,103.48,103.53,43400000.0
2008-06-05 00:15:00,103.53,103.535,103.485,103.51,37000000.0
2008-06-05 00:20:00,103.51,103.52,103.51,103.51,19100000.0
2008-06-05 00:25:00,103.51,103.52,103.485,103.5,75100000.0
2008-06-05 00:30:00,103.5,103.55,103.5,103.52,52700000.0
2008-06-05 00:35:00,103.51,103.57,103.48,103.52,43300000.0
2008-06-05 00:40:00,103.52,103.56,103.505,103.505,46600000.0
2008-06-05 00:45:00,103.505,103.535,103.49,103.535,64700000.0
2008-06-05 00:50:00,103.535,103.55,103.495,103.545,115100000.0
2008-06-05 00:55:00,103.545,103.555,103.46,103.465,137800000.0
2008-06-05 01:00:00,103.465,103.48,103.43,103.44,56300000.0
2008-06-05 01:05:00,103.44,103.47,103.44,103.455,43800000.0
2008-06-05 01:10:00,103.45,103.49,103.45,103.49,50500000.0
2008-06-05 01:15:00,103.49,103.53,103.485,103.53,57600000.0
2008-06-05 01:20:00,103.53,103.57,103.5,103.57,53800000.0
2008-06-05 01:25:00,103.575,103.575,103.51,103.525,45900000.0
2008-06-05 01:30:00,103.525,103.55,103.52,103.55,44000000.0
2008-06-05 01:35:00,103.55,103.61,103.545,103.61,81800000.0
2008-06-05 01:40:00,103.61,103.61,103.56,103.565,74500000.0
2008-06-05 01:45:00,103.565,103.595,103.56,103.575,25600000.0
2008-06-05 01:50:00,103.575,103.585,103.56,103.585,44100000.0
2008-06-05 01:55:00,103.59,103.59,103.565,103.575,32200000.0
2008-06-05 02:00:00,103.575,103.575,103.51,103.545,62600000.0
2008-06-05 02:05:00,103.545,103.58,103.545,103.57,42000000.0
2008-06-05 02:10:00,103.57,103.575,103.545,103.55,37000000.0
2008-06-05 02:15:00,103.56,103.575,103.55,103.57,29000000.0
2008-06-05 02:20:00,103.57,103.6,103.56,103.595,34500000.0
2008-06-05 02:25:00,103.6,103.62,103.6,103.62,25000000.0
2008-06-05 02:30:00,103.62,103.675,103.6,103.67,76000000.0
2008-06-05 02:35:00,103.67,103.675,103.65,103.66,37200000.0
2008-06-05 02:40:00,103.66,103.685,103.655,103.68,34000000.0
2008-06-05 02:45:00,103.69,103.72,103.67,103.72,52100000.0
2008-06-05 02:50:00,103.71,103.75,103.69,103.71,96100000.0
2008-06-05 02:55:00,103.71,103.735,103.665,103.685,104700000.0
2008-06-05 03:00:00,103.685,103.76,103.68,103.715,61100000.0
2008-06-05 03:05:00,103.725,103.74,103.7,103.72,87000000.0
2008-06-05 03:10:00,103.72,103.73,103.7,103.7,49800000.0
2008-06-05 03:15:00,103.7,103.7,103.65,103.69,84000000.0
2008-06-05 03:20:00,103.69,103.72,103.68,103.685,42400000.0
2008-06-05 03:25:00,103.685,103.74,103.685,103.74,71100000.0
2008-06-05 03:30:00,103.73,103.73,103.67,103.72,58000000.0
2008-06-05 03:35:00,103.72,103.73,103.69,103.7,108800000.0
2008-06-05 03:40:00,103.7,103.735,103.7,103.735,38600000.0
2008-06-05 03:45:00,103.725,103.735,103.69,103.725,59100000.0
2008-06-05 03:50:00,103.72,103.72,103.665,103.7,75100000.0
2008-06-05 03:55:00,103.7,103.715,103.64,103.675,94100000.0
2008-06-05 04:00:00,103.675,103.71,103.665,103.71,37100000.0
2008-06-05 04:05:00,103.71,103.76,103.71,103.75,81900000.0
2008-06-05 04:10:00,103.76,103.845,103.745,103.8,143900000.0
2008-06-05 04:15:00,103.805,103.85,103.77,103.79,185400000.0
2008-06-05 04:20:00,103.78,103.91,103.78,103.88,122600000.0
2008-06-05 04:25:00,103.88,103.89,103.845,103.88,60300000.0
2008-06-05 04:30:00,103.88,103.92,103.855,103.87,93300000.0
2008-06-05 04:35:00,103.87,103.87,103.85,103.86,31900000.0
2008-06-05 04:40:00,103.86,103.87,103.795,103.795,41800000.0
2008-06-05 04:45:00,103.795,103.845,103.795,103.845,70400000.0
2008-06-05 04:50:00,103.845,103.89,103.84,103.89,54500000.0
2008-06-05 04:55:00,103.9,103.9,103.81,103.81,51300000.0
2008-06-05 05:00:00,103.81,103.86,103.81,103.86,63800000.0
2008-06-05 05:05:00,103.86,103.87,103.82,103.85,50200000.0
2008-06-05 05:10:00,103.85,103.86,103.805,103.81,35800000.0
2008-06-05 05:15:00,103.81,103.82,103.76,103.785,45400000.0
2008-06-05 05:20:00,103.76,103.84,103.73,103.795,114300000.0
2008-06-05 05:25:00,103.79,103.85,103.775,103.85,71000000.0
2008-06-05 05:30:00,103.845,103.88,103.84,103.855,59900000.0
2008-06-05 05:35:00,103.855,103.87,103.84,103.87,44200000.0
2008-06-05 05:40:00,103.86,103.91,103.86,103.91,35900000.0
2008-06-05 05:45:00,103.91,103.94,103.89,103.92,82600000.0
2008-06-05 05:50:00,103.91,103.925,103.89,103.91,41100000.0
2008-06-05 05:55:00,103.91,103.93,103.885,103.885,67200000.0
2008-06-05 06:00:00,103.89,103.92,103.875,103.91,44500000.0
2008-06-05 06:05:00,103.91,103.92,103.87,103.87,46900000.0
2008-06-05 06:10:00,103.87,103.89,103.83,103.85,46900000.0
2008-06-05 06:15:00,103.85,103.88,103.84,103.88,26700000.0
2008-06-05 06:20:00,103.88,103.9,103.86,103.88,19500000.0
2008-06-05 06:25:00,103.89,103.925,103.89,103.925,16200000.0
2008-06-05 06:30:00,103.93,103.94,103.915,103.93,25900000.0
2008-06-05 06:35:00,103.94,104.01,103.93,103.94,32800000.0
2008-06-05 06:40:00,103.93,103.98,103.93,103.98,26400000.0
2008-06-05 06:45:00,103.97,104.03,103.96,104.0,45700000.0
2008-06-05 06:50:00,104.0,104.01,103.97,103.97,19500000.0
2008-06-05 06:55:00,103.98,104.005,103.96,103.99,15800000.0
2008-06-05 07:00:00,103.99,104.02,103.97,103.98,30100000.0
2008-06-05 07:05:00,103.98,104.0,103.96,103.96,19200000.0
2008-06-05 07:10:00,103.96,103.99,103.94,103.98,24100000.0
2008-06-05 07:15:00,103.99,104.0,103.94,103.98,22400000.0
2008-06-05 07:20:00,103.98,103.98,103.88,103.88,29800000.0
2008-06-05 07:25:00,103.88,103.9,103.87,103.9,13200000.0
2008-06-05 07:30:00,103.91,103.95,103.9,103.95,23300000.0
2008-06-05 07:35:00,103.95,103.98,103.93,103.98,26700000.0
2008-06-05 07:40:00,103.97,104.02,103.97,104.02,20700000.0
2008-06-05 07:45:00,104.02,104.05,103.985,104.03,44700000.0
2008-06-05 07:50:00,104.035,104.07,104.02,104.03,41800000.0
2008-06-05 07:55:00,104.04,104.04,103.94,104.0,27900000.0
2008-06-05 08:00:00,104.01,104.02,103.94,103.97,90500000.0
2008-06-05 08:05:00,103.97,104.04,103.97,104.03,73100000.0
2008-06-05 08:10:00,104.03,104.035,103.97,104.01,59600000.0
2008-06-05 08:15:00,104.01,104.01,103.97,103.99,37300000.0
2008-06-05 08:20:00,103.99,103.99,103.9,103.94,114600000.0
2008-06-05 08:25:00,103.93,103.96,103.9,103.9,73200000.0
2008-06-05 08:30:00,103.91,104.02,103.885,103.965,151300000.0
2008-06-05 08:35:00,103.97,104.0,103.88,103.91,84600000.0
2008-06-05 08:40:00,103.895,103.9,103.78,103.87,85900000.0
2008-06-05 08:45:00,103.88,103.895,103.82,103.895,50100000.0
2008-06-05 08:50:00,103.89,104.02,103.89,104.0,86400000.0
2008-06-05 08:55:00,104.0,104.05,103.98,104.05,61700000.0
2008-06-05 09:00:00,104.055,104.11,104.05,104.08,73200000.0
2008-06-05 09:05:00,104.08,104.17,104.03,104.05,216300000.0
2008-06-05 09:10:00,104.04,104.05,104.0,104.03,56700000.0
2008-06-05 09:15:00,104.03,104.07,104.0,104.06,98000000.0
2008-06-05 09:20:00,104.06,104.07,103.98,103.99,98400000.0
2008-06-05 09:25:00,103.99,104.01,103.955,103.98,72100000.0
2008-06-05 09:30:00,103.98,104.09,103.96,104.08,185600000.0
2008-06-05 09:35:00,104.08,104.16,104.05,104.16,164600000.0
2008-06-05 09:40:00,104.15,104.16,104.1,104.16,97700000.0
2008-06-05 09:45:00,104.145,104.26,104.14,104.17,110900000.0
2008-06-05 09:50:00,104.18,104.19,104.1,104.17,63600000.0
2008-06-05 09:55:00,104.175,104.23,104.13,104.195,106500000.0
2008-06-05 10:00:00,104.2,104.24,104.07,104.07,124400000.0
2008-06-05 10:05:00,104.065,104.1,104.03,104.06,162000000.0
2008-06-05 10:10:00,104.05,104.2,104.05,104.15,290300000.0
2008-06-05 10:15:00,104.16,104.24,104.15,104.18,198500000.0
2008-06-05 10:20:00,104.18,104.25,104.11,104.24,200100000.0
2008-06-05 10:25:00,104.24,104.255,104.16,104.19,194400000.0
2008-06-05 10:30:00,104.18,104.215,104.14,104.195,189700000.0
2008-06-05 10:35:00,104.195,104.22,104.16,104.21,126100000.0
2008-06-05 10:40:00,104.205,104.21,104.14,104.185,118100000.0
2008-06-05 10:45:00,104.19,104.255,104.15,104.18,200100000.0
2008-06-05 10:50:00,104.18,104.19,104.11,104.14,133400000.0
2008-06-05 10:55:00,104.13,104.14,104.1,104.11,82100000.0
2008-06-05 11:00:00,104.11,104.19,104.105,104.18,42400000.0
2008-06-05 11:05:00,104.18,104.23,104.15,104.22,28100000.0
2008-06-05 11:10:00,104.22,104.22,104.19,104.2,14000000.0
2008-06-05 11:15:00,104.2,104.25,104.17,104.22,38900000.0
2008-06-05 11:20:00,104.22,104.25,104.18,104.24,21100000.0
2008-06-05 11:25:00,104.23,104.31,104.21,104.29,37400000.0
2008-06-05 11:30:00,104.3,104.4,104.3,104.33,53800000.0
2008-06-05 11:35:00,104.33,104.34,104.26,104.3,49500000.0
2008-06-05 11:40:00,104.3,104.33,104.28,104.31,55800000.0
2008-06-05 11:45:00,104.31,104.35,104.16,104.17,136800000.0
2008-06-05 11:50:00,104.185,104.27,104.18,104.2,112300000.0
2008-06-05 11:55:00,104.19,104.21,104.13,104.14,72500000.0
2008-06-05 12:00:00,104.15,104.19,104.05,104.09,131600000.0
2008-06-05 12:05:00,104.09,104.23,104.09,104.19,61100000.0
2008-06-05 12:10:00,104.2,104.31,104.14,104.2,82600000.0
2008-06-05 12:15:00,104.2,104.25,104.2,104.22,40800000.0
2008-06-05 12:20:00,104.23,104.23,104.14,104.17,50500000.0
2008-06-05 12:25:00,104.16,104.19,104.09,104.14,78600000.0
2008-06-05 12:30:00,104.14,104.22,104.1,104.21,82481458.0
2008-06-05 12:35:00,104.21,104.32,104.18,104.3,85600000.0
2008-06-05 12:40:00,104.31,104.38,104.3,104.34,71900000.0
2008-06-05 12:45:00,104.33,104.33,104.29,104.32,18998254.0
2008-06-05 12:50:00,104.32,104.32,104.17,104.18,62400122.0
2008-06-05 12:55:00,104.17,104.21,104.12,104.14,127900000.0
2008-06-05 13:00:00,104.14,104.25,104.07,104.19,113100000.0
2008-06-05 13:05:00,104.2,104.2,104.08,104.1,65500000.0
2008-06-05 13:10:00,104.1,104.12,104.07,104.09,48900000.0
2008-06-05 13:15:00,104.09,104.09,104.01,104.04,42200000.0
2008-06-05 13:20:00,104.05,104.19,104.01,104.19,83600000.0
2008-06-05 13:25:00,104.16,104.21,104.045,104.05,151600000.0
2008-06-05 13:30:00,104.05,104.07,103.94,103.95,107500000.0
2008-06-05 13:35:00,103.95,103.98,103.92,103.94,62300000.0
2008-06-05 13:40:00,103.95,104.04,103.93,104.04,137400000.0
2008-06-05 13:45:00,104.04,104.15,104.03,104.04,75300000.0
2008-06-05 13:50:00,104.05,104.18,104.03,104.17,102200000.0
2008-06-05 13:55:00,104.18,104.19,104.11,104.16,34200000.0
2008-06-05 14:00:00,104.16,104.16,104.02,104.03,80900000.0
2008-06-05 14:05:00,104.02,104.03,103.94,103.95,57400000.0
2008-06-05 14:10:00,103.96,103.99,103.92,103.96,70700000.0
2008-06-05 14:15:00,103.97,103.99,103.86,103.87,52700000.0
2008-06-05 14:20:00,103.865,103.91,103.86,103.87,86200000.0
2008-06-05 14:25:00,103.86,104.025,103.83,103.97,239600000.0
2008-06-05 14:30:00,103.94,104.23,103.94,104.14,252800000.0
2008-06-05 14:35:00,104.14,104.19,104.07,104.09,141400000.0
2008-06-05 14:40:00,104.07,104.1,104.0,104.04,177000000.0
2008-06-05 14:45:00,104.03,104.05,103.96,104.04,164100000.0
2008-06-05 14:50:00,104.02,104.05,103.96,103.96,126200000.0
2008-06-05 14:55:00,103.97,104.1,103.88,104.08,242100000.0
2008-06-05 15:00:00,104.09,104.12,103.87,103.92,219100000.0
2008-06-05 15:05:00,103.91,104.03,103.9,104.03,129500000.0
2008-06-05 15:10:00,104.04,104.04,103.9,103.92,193000000.0
2008-06-05 15:15:00,103.93,104.13,103.92,103.94,204300000.0
2008-06-05 15:20:00,103.95,104.06,103.92,103.94,189900000.0
2008-06-05 15:25:00,103.94,103.94,103.79,103.83,176200000.0
2008-06-05 15:30:00,103.85,103.9,103.8,103.83,133100000.0
2008-06-05 15:35:00,103.82,103.91,103.72,103.9,149600000.0
2008-06-05 15:40:00,103.9,104.09,103.86,103.93,173300000.0
2008-06-05 15:45:00,103.93,103.94,103.74,103.85,153700000.0
2008-06-05 15:50:00,103.85,103.93,103.78,103.8,154400000.0
2008-06-05 15:55:00,103.79,103.85,103.75,103.8,268700000.0
2008-06-05 16:00:00,103.78,104.0,103.73,103.97,264200000.0
2008-06-05 16:05:00,103.98,103.99,103.86,103.91,140000000.0
2008-06-05 16:10:00,103.89,103.99,103.87,103.88,149900000.0
2008-06-05 16:15:00,103.88,104.01,103.87,103.99,114100000.0
2008-06-05 16:20:00,103.99,104.08,103.9,104.08,111500000.0
2008-06-05 16:25:00,104.08,104.08,103.98,104.02,57400000.0
2008-06-05 16:30:00,104.02,104.17,103.98,104.16,78800000.0
2008-06-05 16:35:00,104.15,104.17,104.08,104.17,62500000.0
2008-06-05 16:40:00,104.16,104.17,104.09,104.13,44100000.0
2008-06-05 16:45:00,104.11,104.15,104.09,104.13,86600000.0
2008-06-05 16:50:00,104.13,104.17,103.99,104.0,87500000.0
2008-06-05 16:55:00,104.0,104.02,103.87,103.88,131300000.0
2008-06-05 17:00:00,103.86,103.98,103.83,103.96,118900000.0
2008-06-05 17:05:00,103.95,103.98,103.85,103.88,104100000.0
2008-06-05 17:10:00,103.88,103.89,103.81,103.83,81800000.0
2008-06-05 17:15:00,103.84,103.89,103.82,103.87,75700000.0
2008-06-05 17:20:00,103.86,103.91,103.83,103.84,104000000.0
2008-06-05 17:25:00,103.85,103.86,103.8,103.8,72500000.0
2008-06-05 17:30:00,103.79,103.88,103.78,103.83,113500000.0
2008-06-05 17:35:00,103.83,103.93,103.83,103.9,58800000.0
2008-06-05 17:40:00,103.91,103.92,103.87,103.89,51100000.0
2008-06-05 17:45:00,103.89,103.91,103.81,103.85,41800000.0
2008-06-05 17:50:00,103.84,103.86,103.75,103.86,58900000.0
2008-06-05 17:55:00,103.86,103.95,103.84,103.94,34600000.0
2008-06-05 18:00:00,103.94,103.97,103.9,103.9,37800000.0
2008-06-05 18:05:00,103.89,103.91,103.86,103.88,32400000.0
2008-06-05 18:10:00,103.87,103.89,103.81,103.85,49000000.0
2008-06-05 18:15:00,103.84,103.89,103.81,103.88,29400000.0
2008-06-05 18:20:00,103.86,103.89,103.85,103.89,165200000.0
2008-06-05 18:25:00,103.89,103.94,103.88,103.91,25800000.0
2008-06-05 18:30:00,103.9,103.91,103.88,103.91,38200000.0
2008-06-05 18:35:00,103.91,103.92,103.87,103.89,28700000.0
2008-06-05 18:40:00,103.88,103.9,103.87,103.88,40700000.0
2008-06-05 18:45:00,103.88,103.88,103.83,103.85,15300000.0
2008-06-05 18:50:00,103.86,103.86,103.83,103.83,19200000.0
2008-06-05 18:55:00,103.84,103.91,103.82,103.83,69100000.0
2008-06-05 19:00:00,103.83,103.91,103.81,103.86,35900000.0
2008-06-05 19:05:00,103.87,103.9,103.86,103.88,21600000.0
2008-06-05 19:10:00,103.87,103.94,103.86,103.93,40900000.0
2008-06-05 19:15:00,103.95,103.97,103.9,103.91,36600000.0
2008-06-05 19:20:00,103.91,103.95,103.87,103.89,36000000.0
2008-06-05 19:25:00,103.89,103.92,103.86,103.87,20400000.0
2008-06-05 19:30:00,103.85,103.87,103.82,103.86,29400000.0
2008-06-05 19:35:00,103.87,103.88,103.82,103.87,22800000.0
2008-06-05 19:40:00,103.87,103.92,103.84,103.9,32400000.0
2008-06-05 19:45:00,103.91,103.93,103.8,103.86,29400000.0
2008-06-05 19:50:00,103.87,103.87,103.81,103.81,31200000.0
2008-06-05 19:55:00,103.82,103.84,103.81,103.84,13800000.0
2008-06-05 20:00:00,103.83,103.83,103.73,103.76,44600000.0
2008-06-05 20:05:00,103.75,103.77,103.72,103.72,52200000.0
2008-06-05 20:10:00,103.72,103.75,103.71,103.71,19800000.0
2008-06-05 20:15:00,103.69,103.73,103.67,103.67,36600000.0
2008-06-05 20:20:00,103.67,103.67,103.5,103.61,97200000.0
2008-06-05 20:25:00,103.62,103.65,103.54,103.57,60600000.0
2008-06-05 20:30:00,103.57,103.64,103.55,103.62,87900000.0
2008-06-05 20:35:00,103.63,103.74,103.62,103.72,51800000.0
2008-06-05 20:40:00,103.7,103.8,103.67,103.8,60600000.0
2008-06-05 20:45:00,103.79,103.87,103.74,103.77,63400000.0
2008-06-05 20:50:00,103.76,103.79,103.66,103.69,60200000.0
2008-06-05 20:55:00,103.68,103.73,103.66,103.71,55400000.0
2008-06-05 21:00:00,103.73,103.8,103.72,103.77,31800000.0
2008-06-05 21:05:00,103.77,103.98,103.77,103.97,43800000.0
2008-06-05 21:10:00,103.96,103.99,103.94,103.96,40200000.0
2008-06-05 21:15:00,103.96,104.0,103.94,103.94,33200000.0
2008-06-05 21:20:00,103.94,103.99,103.9,103.98,48600000.0
2008-06-05 21:25:00,103.96,103.97,103.93,103.95,25200000.0
2008-06-05 21:30:00,103.96,104.01,103.94,104.01,30200000.0
2008-06-05 21:35:00,104.01,104.16,104.01,104.13,41300000.0
2008-06-05 21:40:00,104.12,104.16,104.11,104.14,40700000.0
2008-06-05 21:45:00,104.15,104.16,104.08,104.13,24600000.0
2008-06-05 21:50:00,104.11,104.12,104.04,104.05,46800000.0
2008-06-05 21:55:00,104.06,104.09,104.03,104.04,29200000.0
2008-06-05 22:00:00,104.05,104.07,104.03,104.07,32200000.0
2008-06-05 22:05:00,104.06,104.1,104.06,104.08,21200000.0
2008-06-05 22:10:00,104.09,104.11,104.08,104.1,13800000.0
2008-06-05 22:15:00,104.1,104.11,104.08,104.08,30300000.0
2008-06-05 22:20:00,104.1,104.13,104.08,104.12,37800000.0
2008-06-05 22:25:00,104.13,104.13,104.09,104.1,19500000.0
2008-06-05 22:30:00,104.11,104.12,104.08,104.08,44400000.0
2008-06-05 22:35:00,104.08,104.1,104.07,104.08,44700000.0
2008-06-05 22:40:00,104.08,104.08,104.03,104.06,113400000.0
2008-06-05 22:45:00,104.07,104.08,104.06,104.07,60800000.0
2008-06-05 22:50:00,104.06,104.1,104.06,104.06,113400000.0
2008-06-05 22:55:00,104.03,104.08,104.0,104.02,134400000.0
2008-06-05 23:00:00,104.03,104.09,103.99,104.08,79800000.0
2008-06-05 23:05:00,104.07,104.08,104.01,104.07,78100000.0
2008-06-05 23:10:00,104.04,104.09,104.03,104.06,60600000.0
2008-06-05 23:15:00,104.07,104.14,104.05,104.14,35800000.0
2008-06-05 23:20:00,104.13,104.21,104.12,104.21,12300000.0
2008-06-05 23:25:00,104.21,104.22,104.18,104.2,24500000.0
2008-06-05 23:30:00,104.2,104.21,104.13,104.15,63100000.0
2008-06-05 23:35:00,104.15,104.18,104.13,104.13,23500000.0
2008-06-05 23:40:00,104.17,104.2,104.13,104.17,34300000.0
2008-06-05 23:45:00,104.17,104.17,104.12,104.16,32600000.0
2008-06-05 23:50:00,104.12,104.16,104.09,104.09,51700000.0
2008-06-05 23:55:00,104.09,104.1,104.07,104.08,8600000.0
2008-06-06 00:00:00,104.08,104.08,103.99,104.01,149100000.0
2008-06-06 00:05:00,104.01,104.05,103.985,104.03,91400000.0
2008-06-06 00:10:00,104.03,104.11,104.02,104.09,107600000.0
2008-06-06 00:15:00,104.085,104.12,104.08,104.105,35100000.0
2008-06-06 00:20:00,104.105,104.11,104.09,104.11,30600000.0
2008-06-06 00:25:00,104.12,104.125,104.08,104.08,50000000.0
2008-06-06 00:30:00,104.08,104.08,103.995,104.02,72700000.0
2008-06-06 00:35:00,104.02,104.09,104.015,104.08,325100000.0
2008-06-06 00:40:00,104.08,104.08,104.03,104.07,114800000.0
2008-06-06 00:45:00,104.07,104.14,104.04,104.14,198600000.0
2008-06-06 00:50:00,104.14,104.21,104.12,104.15,249600000.0
2008-06-06 00:55:00,104.15,104.15,104.07,104.095,155600000.0
2008-06-06 01:00:00,104.085,104.09,104.055,104.08,53900000.0
2008-06-06 01:05:00,104.09,104.09,104.04,104.06,56200000.0
2008-06-06 01:10:00,104.06,104.06,104.04,104.06,36300000.0
2008-06-06 01:15:00,104.06,104.06,104.03,104.03,117800000.0
2008-06-06 01:20:00,104.03,104.045,104.01,104.03,39500000.0
2008-06-06 01:25:00,104.03,104.03,104.0,104.01,48800000.0
2008-06-06 01:30:00,104.0,104.04,104.0,104.04,41000000.0
2008-06-06 01:35:00,104.04,104.065,104.01,104.04,182200000.0
2008-06-06 01:40:00,104.04,104.06,104.01,104.03,216100000.0
2008-06-06 01:45:00,104.05,104.065,104.02,104.03,413800000.0
2008-06-06 01:50:00,104.03,104.05,104.02,104.045,249800000.0
2008-06-06 01:55:00,104.05,104.06,104.0,104.02,215500000.0
2008-06-06 02:00:00,104.02,104.05,104.02,104.02,100100000.0
2008-06-06 02:05:00,104.02,104.04,104.02,104.04,99200000.0
2008-06-06 02:10:00,104.03,104.135,104.03,104.135,386500000.0
2008-06-06 02:15:00,104.135,104.18,104.13,104.16,173400000.0
2008-06-06 02:20:00,104.16,104.16,104.09,104.1,273000000.0
2008-06-06 02:25:00,104.1,104.11,104.08,104.105,305400000.0
2008-06-06 02:30:00,104.105,104.11,104.075,104.09,239500000.0
2008-06-06 02:35:00,104.09,104.12,104.08,104.12,608700000.0
2008-06-06 02:40:00,104.12,104.15,104.11,104.13,537300000.0
2008-06-06 02:45:00,104.13,104.13,104.09,104.13,251100000.0
2008-06-06 02:50:00,104.13,104.21,104.13,104.21,406800000.0
2008-06-06 02:55:00,104.22,104.385,104.205,104.36,627900000.0
2008-06-06 03:00:00,104.36,104.385,104.29,104.29,544800000.0
2008-06-06 03:05:00,104.29,104.45,104.29,104.43,426500000.0
2008-06-06 03:10:00,104.43,104.43,104.365,104.365,406700000.0
2008-06-06 03:15:00,104.36,104.385,104.34,104.355,276700000.0
2008-06-06 03:20:00,104.355,104.42,104.35,104.41,543200000.0
2008-06-06 03:25:00,104.4,104.43,104.36,104.37,418400000.0
2008-06-06 03:30:00,104.37,104.4,104.355,104.38,159800000.0
2008-06-06 03:35:00,104.38,104.45,104.37,104.43,531400000.0
2008-06-06 03:40:00,104.43,104.44,104.4,104.4,230300000.0
2008-06-06 03:45:00,104.4,104.4,104.34,104.35,484000000.0
2008-06-06 03:50:00,104.35,104.35,104.33,104.345,137900000.0
2008-06-06 03:55:00,104.345,104.38,104.345,104.345,159500000.0
2008-06-06 04:00:00,104.34,104.385,104.31,104.385,206000000.0
2008-06-06 04:05:00,104.385,104.425,104.385,104.415,79600000.0
2008-06-06 04:10:00,104.41,104.415,104.38,104.39,110500000.0
2008-06-06 04:15:00,104.385,104.385,104.365,104.365,127100000.0
2008-06-06 04:20:00,104.365,104.405,104.365,104.365,81000000.0
2008-06-06 04:25:00,104.365,104.375,104.34,104.35,231300000.0
2008-06-06 04:30:00,104.35,104.38,104.345,104.36,220600000.0
2008-06-06 04:35:00,104.355,104.355,104.33,104.34,153200000.0
2008-06-06 04:40:00,104.34,104.35,104.33,104.34,116100000.0
2008-06-06 04:45:00,104.35,104.36,104.33,104.36,146700000.0
2008-06-06 04:50:00,104.35,104.37,104.34,104.36,81500000.0
2008-06-06 04:55:00,104.355,104.365,104.34,104.345,81500000.0
2008-06-06 05:00:00,104.35,104.37,104.35,104.37,131900000.0
2008-06-06 05:05:00,104.37,104.37,104.35,104.35,63200000.0
2008-06-06 05:10:00,104.35,104.35,104.32,104.32,141700000.0
2008-06-06 05:15:00,104.31,104.31,104.29,104.31,244400000.0
2008-06-06 05:20:00,104.3,104.3,104.275,104.29,137500000.0
2008-06-06 05:25:00,104.3,104.31,104.3,104.31,63600000.0
2008-06-06 05:30:00,104.3,104.34,104.3,104.32,210900000.0
2008-06-06 05:35:00,104.32,104.34,104.32,104.34,256400000.0
2008-06-06 05:40:00,104.33,104.36,104.33,104.34,207300000.0
2008-06-06 05:45:00,104.34,104.35,104.31,104.31,162200000.0
2008-06-06 05:50:00,104.31,104.32,104.31,104.315,210500000.0
2008-06-06 05:55:00,104.315,104.335,104.31,104.32,156800000.0
2008-06-06 06:00:00,104.32,104.335,104.31,104.33,136000000.0
2008-06-06 06:05:00,104.335,104.35,104.3,104.35,229000000.0
2008-06-06 06:10:00,104.35,104.38,104.34,104.34,131800000.0
2008-06-06 06:15:00,104.34,104.34,104.315,104.315,53600000.0
2008-06-06 06:20:00,104.315,104.32,104.26,104.29,269900000.0
2008-06-06 06:25:00,104.29,104.32,104.28,104.28,283100000.0
2008-06-06 06:30:00,104.29,104.295,104.26,104.26,183500000.0
2008-06-06 06:35:00,104.26,104.26,104.26,104.26,102400000.0
2008-06-06 06:40:00,104.26,104.29,104.26,104.29,87500000.0
2008-06-06 06:45:00,104.29,104.3,104.28,104.28,113100000.0
2008-06-06 06:50:00,104.28,104.31,104.28,104.285,46700000.0
2008-06-06 06:55:00,104.29,104.3,104.285,104.3,110800000.0
2008-06-06 07:00:00,104.3,104.37,104.3,104.34,195900000.0
2008-06-06 07:05:00,104.35,104.37,104.35,104.36,65100000.0
2008-06-06 07:10:00,104.36,104.36,104.31,104.31,128500000.0
2008-06-06 07:15:00,104.31,104.31,104.28,104.31,259900000.0
2008-06-06 07:20:00,104.31,104.33,104.305,104.31,33800000.0
2008-06-06 07:25:00,104.295,104.3,104.285,104.29,65400000.0
2008-06-06 07:30:00,104.29,104.345,104.28,104.34,230900000.0
2008-06-06 07:35:00,104.33,104.345,104.3,104.3,89800000.0
2008-06-06 07:40:00,104.3,104.31,104.27,104.28,321700000.0
2008-06-06 07:45:00,104.27,104.31,104.245,104.3,346900000.0
2008-06-06 07:50:00,104.3,104.395,104.28,104.3,429800000.0
2008-06-06 07:55:00,104.3,104.41,104.3,104.4,449600000.0
2008-06-06 08:00:00,104.4,104.41,104.28,104.41,699700000.0
2008-06-06 08:05:00,104.41,104.45,104.32,104.33,967100000.0
2008-06-06 08:10:00,104.33,104.35,104.22,104.245,283900000.0
2008-06-06 08:15:00,104.26,104.34,104.235,104.32,151400000.0
2008-06-06 08:20:00,104.32,104.32,104.17,104.23,129800000.0
2008-06-06 08:25:00,104.23,104.23,104.15,104.16,103900000.0
2008-06-06 08:30:00,104.16,104.22,104.15,104.18,60000000.0
2008-06-06 08:35:00,104.19,104.21,104.17,104.19,49200000.0
2008-06-06 08:40:00,104.19,104.3,104.18,104.3,40400000.0
2008-06-06 08:45:00,104.3,104.3,104.2,104.25,49800000.0
2008-06-06 08:50:00,104.235,104.24,104.16,104.18,70600000.0
2008-06-06 08:55:00,104.17,104.19,104.12,104.13,65600000.0
2008-06-06 09:00:00,104.13,104.17,104.08,104.09,110300000.0
2008-06-06 09:05:00,104.09,104.09,103.93,104.04,156600000.0
2008-06-06 09:10:00,104.05,104.07,103.97,103.98,103800000.0
2008-06-06 09:15:00,103.98,104.08,103.96,104.01,83800000.0
2008-06-06 09:20:00,104.01,104.03,103.97,104.02,76000000.0
2008-06-06 09:25:00,104.0,104.1,104.0,104.04,105000000.0
2008-06-06 09:30:00,104.035,104.19,104.03,104.155,101800000.0
2008-06-06 09:35:00,104.16,104.18,104.055,104.14,110800000.0
2008-06-06 09:40:00,104.14,104.24,104.12,104.17,162800000.0
2008-06-06 09:45:00,104.17,104.19,104.075,104.08,159000000.0
2008-06-06 09:50:00,104.08,104.11,104.055,104.07,79800000.0
2008-06-06 09:55:00,104.07,104.09,104.05,104.05,26400000.0
2008-06-06 10:00:00,104.06,104.08,104.02,104.07,53200000.0
2008-06-06 10:05:00,104.07,104.12,104.05,104.09,34000000.0
2008-06-06 10:10:00,104.1,104.17,104.08,104.13,84000000.0
2008-06-06 10:15:00,104.14,104.17,104.08,104.09,44800000.0
2008-06-06 10:20:00,104.09,104.11,104.03,104.06,31400000.0
2008-06-06 10:25:00,104.06,104.09,104.01,104.09,67400000.0
2008-06-06 10:30:00,104.11,104.14,104.1,104.11,60000000.0
2008-06-06 10:35:00,104.12,104.15,104.09,104.12,53500000.0
2008-06-06 10:40:00,104.13,104.19,104.1,104.16,55200000.0
2008-06-06 10:45:00,104.17,104.22,104.16,104.17,54300000.0
2008-06-06 10:50:00,104.155,104.18,104.14,104.17,54000000.0
2008-06-06 10:55:00,104.17,104.23,104.17,104.17,44800000.0
2008-06-06 11:00:00,104.17,104.2,104.14,104.2,34400000.0
2008-06-06 11:05:00,104.2,104.23,104.18,104.22,25600000.0
2008-06-06 11:10:00,104.22,104.22,104.17,104.21,97300000.0
2008-06-06 11:15:00,104.22,104.26,104.18,104.21,59700000.0
2008-06-06 11:20:00,104.21,104.29,104.21,104.26,196300000.0
2008-06-06 11:25:00,104.26,104.31,104.24,104.27,119800000.0
2008-06-06 11:30:00,104.27,104.31,104.265,104.28,115600000.0
2008-06-06 11:35:00,104.29,104.29,104.19,104.19,107200000.0
2008-06-06 11:40:00,104.19,104.22,104.18,104.2,50600000.0
2008-06-06 11:45:00,104.2,104.23,104.18,104.18,29400000.0
2008-06-06 11:50:00,104.17,104.24,104.17,104.22,59000000.0
2008-06-06 11:55:00,104.22,104.23,104.16,104.23,41900000.0
2008-06-06 12:00:00,104.23,104.24,104.17,104.23,79700000.0
2008-06-06 12:05:00,104.22,104.22,104.16,104.18,44500000.0
2008-06-06 12:10:00,104.18,104.19,104.14,104.19,27600000.0
2008-06-06 12:15:00,104.19,104.2,104.17,104.175,18000000.0
2008-06-06 12:20:00,104.175,104.23,104.175,104.2,46600000.0
2008-06-06 12:25:00,104.19,104.19,104.09,104.14,97700000.0
2008-06-06 12:30:00,104.13,104.16,104.12,104.12,39000000.0
2008-06-06 12:35:00,104.12,104.12,104.06,104.07,55700000.0
2008-06-06 12:40:00,104.07,104.09,104.05,104.06,40200000.0
2008-06-06 12:45:00,104.08,104.13,104.05,104.09,77600000.0
2008-06-06 12:50:00,104.07,104.1,104.04,104.07,84100000.0
2008-06-06 12:55:00,104.08,104.12,103.98,103.99,172100000.0
2008-06-06 13:00:00,103.98,104.035,103.91,103.98,313600000.0
2008-06-06 13:05:00,103.98,104.01,103.94,103.95,111000000.0
2008-06-06 13:10:00,103.95,103.98,103.94,103.96,73600000.0
2008-06-06 13:15:00,103.94,103.97,103.93,103.95,33000000.0
2008-06-06 13:20:00,103.95,104.01,103.94,103.95,75000000.0
2008-06-06 13:25:00,103.94,104.11,103.94,104.11,94600000.0
2008-06-06 13:30:00,104.1,104.12,104.05,104.07,95800000.0
2008-06-06 13:35:00,104.07,104.2,104.05,104.19,89500000.0
2008-06-06 13:40:00,104.2,104.23,104.18,104.19,71900000.0
2008-06-06 13:45:00,104.2,104.24,104.16,104.24,120000000.0
2008-06-06 13:50:00,104.225,104.23,104.17,104.19,104000000.0
2008-06-06 13:55:00,104.205,104.23,104.16,104.2,114600000.0
2008-06-06 14:00:00,104.21,104.27,104.18,104.27,108200000.0
2008-06-06 14:05:00,104.27,104.35,104.27,104.3,96200000.0
2008-06-06 14:10:00,104.3,104.31,104.16,104.2,157600000.0
2008-06-06 14:15:00,104.2,104.21,104.12,104.12,130400000.0
2008-06-06 14:20:00,104.12,104.15,104.09,104.14,134100000.0
2008-06-06 14:25:00,104.13,104.26,104.1,104.1,259900000.0
2008-06-06 14:30:00,104.01,104.03,103.49,103.67,402700000.0
2008-06-06 14:35:00,103.65,103.93,103.63,103.74,413300000.0
2008-06-06 14:40:00,103.72,103.81,103.65,103.78,320500000.0
2008-06-06 14:45:00,103.78,103.84,103.69,103.77,325700000.0
2008-06-06 14:50:00,103.78,103.82,103.67,103.78,267400000.0
2008-06-06 14:55:00,103.79,103.89,103.74,103.88,228200000.0
2008-06-06 15:00:00,103.89,103.99,103.88,103.94,180400000.0
2008-06-06 15:05:00,103.93,104.01,103.84,103.87,214100000.0
2008-06-06 15:10:00,103.87,103.97,103.86,103.86,166600000.0
2008-06-06 15:15:00,103.86,104.05,103.86,103.93,224800000.0
2008-06-06 15:20:00,103.94,103.97,103.815,103.91,241400000.0
2008-06-06 15:25:00,103.91,103.99,103.87,103.91,199600000.0
2008-06-06 15:30:00,103.91,103.97,103.75,103.85,229800000.0
2008-06-06 15:35:00,103.845,103.845,103.66,103.69,299700000.0
2008-06-06 15:40:00,103.69,103.9,103.68,103.8,176100000.0
2008-06-06 15:45:00,103.81,103.9,103.74,103.87,200800000.0
2008-06-06 15:50:00,103.875,103.89,103.77,103.86,213200000.0
2008-06-06 15:55:00,103.85,103.85,103.685,103.685,170800000.0
2008-06-06 16:00:00,103.685,103.765,103.6,103.65,350800000.0
2008-06-06 16:05:00,103.635,103.745,103.61,103.705,295800000.0
2008-06-06 16:10:00,103.705,103.775,103.68,103.7,184100000.0
2008-06-06 16:15:00,103.7,103.91,103.7,103.9,240100000.0
2008-06-06 16:20:00,103.9,103.95,103.75,103.78,213200000.0
2008-06-06 16:25:00,103.78,103.79,103.63,103.65,180900000.0
2008-06-06 16:30:00,103.65,103.695,103.585,103.67,286900000.0
2008-06-06 16:35:00,103.67,103.68,103.56,103.57,231700000.0
2008-06-06 16:40:00,103.57,103.63,103.51,103.56,221800000.0
2008-06-06 16:45:00,103.57,103.585,103.41,103.47,267900000.0
2008-06-06 16:50:00,103.47,103.59,103.47,103.49,186400000.0
2008-06-06 16:55:00,103.49,103.53,103.42,103.49,174800000.0
2008-06-06 17:00:00,103.49,103.5,103.38,103.46,213000000.0
2008-06-06 17:05:00,103.47,103.53,103.39,103.45,271700000.0
2008-06-06 17:10:00,103.46,103.48,103.37,103.4,149800000.0
2008-06-06 17:15:00,103.39,103.41,103.32,103.37,158800000.0
2008-06-06 17:20:00,103.38,103.42,103.32,103.4,151200000.0
2008-06-06 17:25:00,103.39,103.44,103.37,103.4,121800000.0
2008-06-06 17:30:00,103.4,103.42,103.33,103.37,106200000.0
2008-06-06 17:35:00,103.37,103.41,103.33,103.34,159200000.0
2008-06-06 17:40:00,103.345,103.37,103.295,103.34,148500000.0
2008-06-06 17:45:00,103.34,103.46,103.34,103.46,109200000.0
2008-06-06 17:50:00,103.44,103.49,103.4,103.48,95800000.0
2008-06-06 17:55:00,103.47,103.47,103.37,103.39,85000000.0
2008-06-06 18:00:00,103.39,103.44,103.39,103.41,74000000.0
2008-06-06 18:05:00,103.4,103.53,103.39,103.51,136400000.0
2008-06-06 18:10:00,103.51,103.57,103.475,103.5,83200000.0
2008-06-06 18:15:00,103.48,103.51,103.43,103.44,92100000.0
2008-06-06 18:20:00,103.44,103.47,103.42,103.45,73800000.0
2008-06-06 18:25:00,103.45,103.46,103.39,103.4,74200000.0
2008-06-06 18:30:00,103.4,103.42,103.31,103.32,110600000.0
2008-06-06 18:35:00,103.32,103.42,103.3,103.41,100600000.0
2008-06-06 18:40:00,103.41,103.49,103.39,103.48,134400000.0
2008-06-06 18:45:00,103.47,103.51,103.44,103.49,117800000.0
2008-06-06 18:50:00,103.495,103.52,103.42,103.48,107000000.0
2008-06-06 18:55:00,103.48,103.48,103.41,103.42,78600000.0
2008-06-06 19:00:00,103.43,103.47,103.35,103.36,128600000.0
2008-06-06 19:05:00,103.36,103.43,103.29,103.3,93400000.0
2008-06-06 19:10:00,103.31,103.42,103.28,103.37,84800000.0
2008-06-06 19:15:00,103.37,103.41,103.29,103.3,84200000.0
2008-06-06 19:20:00,103.29,103.5,103.29,103.48,178400000.0
2008-06-06 19:25:00,103.47,103.49,103.4,103.41,117800000.0
2008-06-06 19:30:00,103.41,103.41,103.36,103.39,83400000.0
2008-06-06 19:35:00,103.395,103.44,103.34,103.36,102800000.0
2008-06-06 19:40:00,103.37,103.43,103.37,103.41,76400000.0
2008-06-06 19:45:00,103.41,103.41,103.33,103.4,97800000.0
2008-06-06 19:50:00,103.4,103.4,103.24,103.32,137800000.0
2008-06-06 19:55:00,103.31,103.38,103.26,103.34,124800000.0
2008-06-06 20:00:00,103.34,103.35,103.3,103.32,115600000.0
2008-06-06 20:05:00,103.33,103.37,103.26,103.29,115500000.0
2008-06-06 20:10:00,103.3,103.3,103.2,103.21,111000000.0
2008-06-06 20:15:00,103.21,103.34,103.18,103.34,150300000.0
2008-06-06 20:20:00,103.34,103.34,103.19,103.23,108900000.0
2008-06-06 20:25:00,103.23,103.27,103.18,103.22,131400000.0
2008-06-06 20:30:00,103.22,103.27,103.2,103.24,127400000.0
2008-06-06 20:35:00,103.25,103.27,103.22,103.23,68600000.0
2008-06-06 20:40:00,103.22,103.25,103.21,103.22,40400000.0
2008-06-06 20:45:00,103.22,103.25,103.11,103.135,111500000.0
2008-06-06 20:50:00,103.13,103.15,103.11,103.12,82600000.0
2008-06-06 20:55:00,103.12,103.16,103.04,103.04,115200000.0
2008-06-06 21:00:00,103.04,103.13,103.03,103.11,89000000.0
2008-06-06 21:05:00,103.11,103.19,103.095,103.19,120500000.0
2008-06-06 21:10:00,103.19,103.26,103.19,103.25,86900000.0
2008-06-06 21:15:00,103.25,103.28,103.2,103.22,51000000.0
2008-06-06 21:20:00,103.22,103.23,103.13,103.14,32500000.0
2008-06-06 21:25:00,103.14,103.17,103.05,103.06,58800000.0
2008-06-06 21:30:00,103.07,103.08,103.02,103.07,52600000.0
2008-06-06 21:35:00,103.06,103.12,103.03,103.05,51000000.0
2008-06-06 21:40:00,103.05,103.07,102.97,103.02,161200000.0
2008-06-06 21:45:00,103.03,103.07,103.01,103.01,51800000.0
2008-06-06 21:50:00,103.01,103.03,102.9,102.92,66000000.0
2008-06-06 21:55:00,102.9,103.02,102.9,102.96,81900000.0
2008-06-06 22:00:00,102.96,103.0,102.96,102.99,62800000.0
2008-06-06 22:05:00,102.98,103.0,102.96,102.97,56700000.0
2008-06-06 22:10:00,102.97,103.01,102.91,102.94,57000000.0
2008-06-06 22:15:00,102.95,102.95,102.9,102.95,26600000.0
2008-06-06 22:20:00,102.92,102.97,102.92,102.94,19500000.0
2008-06-06 22:25:00,102.95,102.96,102.92,102.93,158600000.0
2008-06-06 22:30:00,102.93,102.97,102.92,102.94,224600000.0
2008-06-06 22:35:00,102.95,102.95,102.91,102.94,56100000.0
2008-06-06 22:40:00,102.94,102.95,102.88,102.91,123200000.0
2008-06-06 22:45:00,102.9,102.94,102.89,102.91,122700000.0
2008-06-06 22:50:00,102.9,102.96,102.87,102.92,301300000.0
2008-06-06 22:55:00,102.92,102.93,102.83,102.83,401300000.0
2008-06-08 23:00:00,102.76,102.79,102.75,102.75,101600000.0
2008-06-08 23:05:00,102.77,102.77,102.69,102.71,161000000.0
2008-06-08 23:10:00,102.71,102.71,102.695,102.71,40600000.0
2008-06-08 23:15:00,102.7,102.76,102.7,102.75,194900000.0
2008-06-08 23:20:00,102.76,102.76,102.735,102.735,283700000.0
2008-06-08 23:25:00,102.73,102.74,102.61,102.63,240300000.0
2008-06-08 23:30:00,102.64,102.64,102.46,102.51,659000000.0
2008-06-08 23:35:00,102.51,102.57,102.485,102.52,605500000.0
2008-06-08 23:40:00,102.52,102.59,102.52,102.58,118700000.0
2008-06-08 23:45:00,102.56,102.59,102.53,102.535,115700000.0
2008-06-08 23:50:00,102.535,102.6,102.53,102.56,196100000.0
2008-06-08 23:55:00,102.56,102.625,102.555,102.575,456200000.0
2008-06-09 00:00:00,102.58,102.635,102.515,102.585,716800000.0
2008-06-09 00:05:00,102.575,102.6,102.55,102.575,292600000.0
2008-06-09 00:10:00,102.57,102.655,102.57,102.635,93900000.0
2008-06-09 00:15:00,102.64,102.675,102.64,102.67,53700000.0
2008-06-09 00:20:00,102.675,102.715,102.66,102.66,218900000.0
2008-06-09 00:25:00,102.66,102.68,102.6,102.68,114600000.0
2008-06-09 00:30:00,102.68,102.75,102.68,102.725,244900000.0
2008-06-09 00:35:00,102.72,102.795,102.71,102.785,178800000.0
2008-06-09 00:40:00,102.785,102.805,102.725,102.725,289800000.0
2008-06-09 00:45:00,102.715,102.735,102.7,102.71,120500000.0
2008-06-09 00:50:00,102.71,102.79,102.7,102.72,184000000.0
2008-06-09 00:55:00,102.72,102.75,102.69,102.69,624100000.0
2008-06-09 01:00:00,102.695,102.75,102.69,102.75,522800000.0
2008-06-09 01:05:00,102.76,102.825,102.74,102.825,100000000.0
2008-06-09 01:10:00,102.83,102.97,102.83,102.97,256500000.0
2008-06-09 01:15:00,102.97,103.0,102.94,102.99,287100000.0
2008-06-09 01:20:00,102.99,102.99,102.83,102.83,337300000.0
2008-06-09 01:25:00,102.83,102.945,102.83,102.935,306700000.0
2008-06-09 01:30:00,102.935,102.96,102.83,102.94,273700000.0
2008-06-09 01:35:00,102.94,102.94,102.9,102.9,120000000.0
2008-06-09 01:40:00,102.9,102.965,102.89,102.965,290500000.0
2008-06-09 01:45:00,102.965,102.975,102.945,102.96,124300000.0
2008-06-09 01:50:00,102.96,102.96,102.94,102.94,88200000.0
2008-06-09 01:55:00,102.94,102.98,102.93,102.975,204900000.0
2008-06-09 02:00:00,102.965,102.97,102.92,102.96,185400000.0
2008-06-09 02:05:00,102.96,102.995,102.96,102.995,222000000.0
2008-06-09 02:10:00,103.0,103.14,102.99,103.14,575800000.0
2008-06-09 02:15:00,103.145,103.22,103.07,103.18,1918100000.0
2008-06-09 02:20:00,103.18,103.255,103.135,103.21,557500000.0
2008-06-09 02:25:00,103.215,103.24,103.185,103.21,389300000.0
2008-06-09 02:30:00,103.21,103.22,103.15,103.155,400700000.0
2008-06-09 02:35:00,103.155,103.205,103.145,103.19,239200000.0
2008-06-09 02:40:00,103.19,103.205,103.175,103.18,108700000.0
2008-06-09 02:45:00,103.18,103.2,103.18,103.2,319200000.0
2008-06-09 02:50:00,103.2,103.2,103.14,103.19,593900000.0
2008-06-09 02:55:00,103.19,103.235,103.165,103.225,545600000.0
2008-06-09 03:00:00,103.225,103.225,103.145,103.185,597800000.0
2008-06-09 03:05:00,103.185,103.195,103.14,103.14,1547100005.0
2008-06-09 03:10:00,103.14,103.17,103.1,103.125,969599997.0
2008-06-09 03:15:00,103.13,103.2,103.13,103.2,289400000.0
2008-06-09 03:20:00,103.2,103.2,103.15,103.17,792300001.0
2008-06-09 03:25:00,103.17,103.26,103.17,103.25,401099998.0
2008-06-09 03:30:00,103.25,103.305,103.23,103.29,1061199997.0
2008-06-09 03:35:00,103.29,103.3,103.225,103.25,1351100000.0
2008-06-09 03:40:00,103.25,103.3,103.25,103.3,2503199987.0
2008-06-09 03:45:00,103.3,103.38,103.3,103.32,2690899995.0
2008-06-09 03:50:00,103.32,103.445,103.31,103.405,1555599997.0
2008-06-09 03:55:00,103.405,103.435,103.375,103.43,564400001.0
2008-06-09 04:00:00,103.43,103.46,103.4,103.41,1377500001.0
2008-06-09 04:05:00,103.41,103.425,103.39,103.395,760499997.0
2008-06-09 04:10:00,103.4,103.43,103.4,103.415,556000001.0
2008-06-09 04:15:00,103.405,103.41,103.355,103.355,501500001.0
2008-06-09 04:20:00,103.355,103.36,103.27,103.32,488300003.0
2008-06-09 04:25:00,103.31,103.37,103.28,103.37,1154199999.0
2008-06-09 04:30:00,103.37,103.38,103.29,103.38,431500000.0
2008-06-09 04:35:00,103.38,103.39,103.355,103.38,144600000.0
2008-06-09 04:40:00,103.38,103.42,103.375,103.42,88700000.0
2008-06-09 04:45:00,103.42,103.425,103.355,103.365,232500000.0
2008-06-09 04:50:00,103.365,103.375,103.36,103.375,165700000.0
2008-06-09 04:55:00,103.37,103.41,103.35,103.41,126500000.0
2008-06-09 05:00:00,103.41,103.42,103.39,103.4,144000000.0
2008-06-09 05:05:00,103.4,103.41,103.4,103.41,56900000.0
2008-06-09 05:10:00,103.41,103.43,103.395,103.395,100200000.0
2008-06-09 05:15:00,103.395,103.41,103.385,103.41,217700000.0
2008-06-09 05:20:00,103.41,103.505,103.4,103.46,173700000.0
2008-06-09 05:25:00,103.46,103.46,103.425,103.43,60300000.0
2008-06-09 05:30:00,103.43,103.45,103.38,103.38,312000000.0
2008-06-09 05:35:00,103.385,103.41,103.385,103.4,66600000.0
2008-06-09 05:40:00,103.405,103.405,103.36,103.405,121900000.0
2008-06-09 05:45:00,103.4,103.445,103.395,103.44,87300000.0
2008-06-09 05:50:00,103.44,103.46,103.44,103.46,38000000.0
2008-06-09 05:55:00,103.46,103.46,103.415,103.43,52500000.0
2008-06-09 06:00:00,103.43,103.455,103.4,103.43,66900000.0
2008-06-09 06:05:00,103.43,103.46,103.425,103.46,66100000.0
2008-06-09 06:10:00,103.46,103.48,103.42,103.42,58700000.0
2008-06-09 06:15:00,103.42,103.46,103.42,103.45,51700000.0
2008-06-09 06:20:00,103.45,103.52,103.445,103.52,33700000.0
2008-06-09 06:25:00,103.52,103.52,103.505,103.51,27400000.0
2008-06-09 06:30:00,103.51,103.51,103.43,103.46,67700000.0
2008-06-09 06:35:00,103.46,103.49,103.46,103.48,44300000.0
2008-06-09 06:40:00,103.48,103.51,103.47,103.48,72900000.0
2008-06-09 06:45:00,103.475,103.49,103.46,103.48,47100000.0
2008-06-09 06:50:00,103.48,103.49,103.43,103.445,68400000.0
2008-06-09 06:55:00,103.445,103.56,103.445,103.52,200100000.0
2008-06-09 07:00:00,103.52,103.52,103.47,103.5,173400000.0
2008-06-09 07:05:00,103.5,103.54,103.5,103.53,65600000.0
2008-06-09 07:10:00,103.53,103.545,103.51,103.54,68000000.0
2008-06-09 07:15:00,103.54,103.61,103.54,103.56,60200000.0
2008-06-09 07:20:00,103.56,103.6,103.5,103.52,79500000.0
2008-06-09 07:25:00,103.52,103.52,103.48,103.49,41400000.0
2008-06-09 07:30:00,103.49,103.54,103.48,103.53,144200000.0
2008-06-09 07:35:00,103.54,103.54,103.46,103.5,33800000.0
2008-06-09 07:40:00,103.51,103.52,103.45,103.45,41400000.0
2008-06-09 07:45:00,103.45,103.46,103.36,103.37,128500000.0
2008-06-09 07:50:00,103.36,103.4,103.36,103.39,35400000.0
2008-06-09 07:55:00,103.4,103.42,103.39,103.4,39400000.0
2008-06-09 08:00:00,103.42,103.43,103.37,103.4,142500000.0
2008-06-09 08:05:00,103.39,103.44,103.385,103.39,86700000.0
2008-06-09 08:10:00,103.395,103.46,103.385,103.45,26700000.0
2008-06-09 08:15:00,103.44,103.5,103.39,103.5,92200000.0
2008-06-09 08:20:00,103.49,103.52,103.48,103.5,44100000.0
2008-06-09 08:25:00,103.49,103.51,103.46,103.48,90100000.0
2008-06-09 08:30:00,103.48,103.54,103.46,103.54,75800000.0
2008-06-09 08:35:00,103.55,103.6,103.51,103.53,154700000.0
2008-06-09 08:40:00,103.53,103.58,103.49,103.51,150300000.0
2008-06-09 08:45:00,103.5,103.55,103.495,103.53,87900000.0
2008-06-09 08:50:00,103.53,103.54,103.45,103.46,116200000.0
2008-06-09 08:55:00,103.46,103.54,103.43,103.53,99200000.0
2008-06-09 09:00:00,103.53,103.64,103.51,103.56,170000000.0
2008-06-09 09:05:00,103.56,103.66,103.52,103.63,124000000.0
2008-06-09 09:10:00,103.64,103.68,103.59,103.62,136000000.0
2008-06-09 09:15:00,103.62,103.62,103.5,103.52,118300000.0
2008-06-09 09:20:00,103.52,103.56,103.46,103.47,125100000.0
2008-06-09 09:25:00,103.46,103.51,103.41,103.44,199600000.0
2008-06-09 09:30:00,103.44,103.53,103.4,103.51,211200000.0
2008-06-09 09:35:00,103.51,103.54,103.46,103.5,149400000.0
2008-06-09 09:40:00,103.5,103.54,103.45,103.54,122200000.0
2008-06-09 09:45:00,103.54,103.625,103.51,103.53,169800000.0
2008-06-09 09:50:00,103.53,103.55,103.52,103.53,44700000.0
2008-06-09 09:55:00,103.53,103.6,103.51,103.6,80200000.0
2008-06-09 10:00:00,103.57,103.6,103.51,103.57,70600000.0
2008-06-09 10:05:00,103.57,103.64,103.57,103.64,54900000.0
2008-06-09 10:10:00,103.65,103.65,103.51,103.56,143600000.0
2008-06-09 10:15:00,103.56,103.58,103.45,103.56,221200000.0
2008-06-09 10:20:00,103.56,103.59,103.43,103.5,75000000.0
2008-06-09 10:25:00,103.49,103.52,103.44,103.51,70900000.0
2008-06-09 10:30:00,103.51,103.56,103.46,103.53,110800000.0
2008-06-09 10:35:00,103.53,103.68,103.52,103.65,74400000.0
2008-06-09 10:40:00,103.65,103.67,103.61,103.62,58800000.0
2008-06-09 10:45:00,103.63,103.67,103.5,103.54,215800000.0
2008-06-09 10:50:00,103.54,103.55,103.45,103.47,97500000.0
2008-06-09 10:55:00,103.47,103.51,103.42,103.44,103300000.0
2008-06-09 11:00:00,103.44,103.5,103.4,103.45,194600000.0
2008-06-09 11:05:00,103.45,103.51,103.43,103.51,170400000.0
2008-06-09 11:10:00,103.51,103.54,103.47,103.52,144100000.0
2008-06-09 11:15:00,103.53,103.67,103.51,103.65,147300000.0
2008-06-09 11:20:00,103.65,103.66,103.54,103.56,156200000.0
2008-06-09 11:25:00,103.57,103.61,103.53,103.58,98100000.0
2008-06-09 11:30:00,103.61,103.61,103.55,103.56,75900000.0
2008-06-09 11:35:00,103.57,103.61,103.51,103.53,79200000.0
2008-06-09 11:40:00,103.54,103.57,103.51,103.54,90400000.0
2008-06-09 11:45:00,103.54,103.63,103.54,103.6,90300000.0
2008-06-09 11:50:00,103.6,103.62,103.56,103.61,108400000.0
2008-06-09 11:55:00,103.61,103.67,103.6,103.67,144600000.0
2008-06-09 12:00:00,103.67,103.71,103.66,103.7,84600000.0
2008-06-09 12:05:00,103.69,103.69,103.58,103.63,98400000.0
2008-06-09 12:10:00,103.62,103.63,103.5,103.54,151800000.0
2008-06-09 12:15:00,103.54,103.57,103.51,103.56,52200000.0
2008-06-09 12:20:00,103.55,103.6,103.55,103.58,57300000.0
2008-06-09 12:25:00,103.57,103.58,103.52,103.58,54300000.0
2008-06-09 12:30:00,103.59,103.66,103.59,103.66,58400000.0
2008-06-09 12:35:00,103.65,103.73,103.65,103.69,61200000.0
2008-06-09 12:40:00,103.68,103.7,103.65,103.67,25200000.0
2008-06-09 12:45:00,103.66,103.66,103.41,103.6,1393100000.0
2008-06-09 12:50:00,103.6,103.73,103.52,103.65,1423300000.0
2008-06-09 12:55:00,103.645,103.65,103.58,103.615,1247900000.0
2008-06-09 13:00:00,103.615,103.675,103.535,103.55,994800000.0
2008-06-09 13:05:00,103.55,103.58,103.445,103.445,944000000.0
2008-06-09 13:10:00,103.45,103.47,103.38,103.39,1262099999.0
2008-06-09 13:15:00,103.39,103.4,103.29,103.29,1746299997.0
2008-06-09 13:20:00,103.3,103.34,103.2,103.28,1070100000.0
2008-06-09 13:25:00,103.28,103.39,103.28,103.34,619800000.0
2008-06-09 13:30:00,103.34,103.405,103.315,103.405,1000700000.0
2008-06-09 13:35:00,103.405,103.505,103.4,103.5,681800000.0
2008-06-09 13:40:00,103.5,103.5,103.375,103.44,757199999.0
2008-06-09 13:45:00,103.44,103.445,103.335,103.35,557000000.0
2008-06-09 13:50:00,103.37,103.425,103.35,103.4,1203100002.0
2008-06-09 13:55:00,103.4,103.425,103.3,103.33,1416400000.0
2008-06-09 14:00:00,103.33,103.38,103.28,103.29,905300000.0
2008-06-09 14:05:00,103.29,103.3,103.21,103.27,828700000.0
2008-06-09 14:10:00,103.26,103.41,103.25,103.28,126800000.0
2008-06-09 14:15:00,103.28,103.41,103.27,103.41,153900000.0
2008-06-09 14:20:00,103.42,103.47,103.32,103.45,107500000.0
2008-06-09 14:25:00,103.45,103.48,103.38,103.4,69600000.0
2008-06-09 14:30:00,103.39,103.52,103.38,103.48,97800000.0
2008-06-09 14:35:00,103.48,103.55,103.46,103.55,80600000.0
2008-06-09 14:40:00,103.54,103.71,103.52,103.71,57900000.0
2008-06-09 14:45:00,103.72,103.74,103.62,103.64,127700000.0
2008-06-09 14:50:00,103.65,103.7,103.55,103.69,114400000.0
2008-06-09 14:55:00,103.69,103.69,103.56,103.59,82800000.0
2008-06-09 15:00:00,103.6,103.66,103.56,103.6,42200000.0
2008-06-09 15:05:00,103.61,103.82,103.61,103.81,73500000.0
2008-06-09 15:10:00,103.83,103.83,103.7,103.72,80500000.0
2008-06-09 15:15:00,103.71,103.73,103.66,103.7,74400000.0
2008-06-09 15:20:00,103.69,103.74,103.62,103.7,108900000.0
2008-06-09 15:25:00,103.71,103.82,103.67,103.8,87700000.0
2008-06-09 15:30:00,103.81,103.9,103.79,103.79,191200000.0
2008-06-09 15:35:00,103.78,103.86,103.78,103.78,191100000.0
2008-06-09 15:40:00,103.78,103.79,103.65,103.72,194600000.0
2008-06-09 15:45:00,103.73,103.78,103.63,103.69,248400000.0
2008-06-09 15:50:00,103.68,103.84,103.66,103.8,167900000.0
2008-06-09 15:55:00,103.81,103.83,103.59,103.63,562400000.0
2008-06-09 16:00:00,103.63,103.94,103.63,103.9,387900000.0
2008-06-09 16:05:00,103.91,103.98,103.87,103.9,158300000.0
2008-06-09 16:10:00,103.89,103.98,103.86,103.93,234000000.0
2008-06-09 16:15:00,103.95,103.98,103.81,103.85,210700000.0
2008-06-09 16:20:00,103.86,103.91,103.79,103.82,169800000.0
2008-06-09 16:25:00,103.83,103.99,103.79,103.97,168000000.0
2008-06-09 16:30:00,103.98,104.06,103.96,104.06,165400000.0
2008-06-09 16:35:00,104.05,104.08,103.93,103.95,305800000.0
2008-06-09 16:40:00,103.95,103.97,103.78,103.8,204000000.0
2008-06-09 16:45:00,103.81,103.81,103.67,103.74,186800000.0
2008-06-09 16:50:00,103.71,103.77,103.66,103.71,303600001.0
2008-06-09 16:55:00,103.7,103.74,103.6,103.64,122400000.0
2008-06-09 17:00:00,103.66,103.74,103.64,103.7,1256800000.0
2008-06-09 17:05:00,103.7,103.71,103.63,103.68,1088100000.0
2008-06-09 17:10:00,103.67,103.76,103.65,103.73,1457400000.0
2008-06-09 17:15:00,103.73,103.76,103.63,103.71,1560800002.0
2008-06-09 17:20:00,103.7,103.775,103.695,103.77,956000000.0
2008-06-09 17:25:00,103.765,103.79,103.665,103.665,933600000.0
2008-06-09 17:30:00,103.665,103.715,103.62,103.62,1361400000.0
2008-06-09 17:35:00,103.62,103.71,103.62,103.68,853600000.0
2008-06-09 17:40:00,103.68,103.69,103.57,103.67,1094800000.0
2008-06-09 17:45:00,103.66,103.74,103.64,103.73,112800000.0
2008-06-09 17:50:00,103.73,103.76,103.64,103.67,83200000.0
2008-06-09 17:55:00,103.66,103.75,103.66,103.73,90300000.0
2008-06-09 18:00:00,103.73,103.76,103.7,103.73,65800000.0
2008-06-09 18:05:00,103.74,103.76,103.68,103.71,431800001.0
2008-06-09 18:10:00,103.71,103.73,103.69,103.71,1590800002.0
2008-06-09 18:15:00,103.71,103.85,103.71,103.82,1570199998.0
2008-06-09 18:20:00,103.84,103.885,103.82,103.825,970000000.0
2008-06-09 18:25:00,103.83,103.86,103.8,103.84,1269000004.0
2008-06-09 18:30:00,103.82,103.84,103.78,103.83,917899998.0
2008-06-09 18:35:00,103.83,103.97,103.82,103.96,1009300000.0
2008-06-09 18:40:00,103.95,103.96,103.89,103.94,743800000.0
2008-06-09 18:45:00,103.95,103.95,103.89,103.91,56000000.0
2008-06-09 18:50:00,103.9,104.02,103.88,104.0,74000000.0
2008-06-09 18:55:00,104.01,104.02,103.87,103.87,99900000.0
2008-06-09 19:00:00,103.88,104.01,103.87,103.99,92000000.0
2008-06-09 19:05:00,103.98,103.99,103.85,103.91,90600000.0
2008-06-09 19:10:00,103.92,103.98,103.87,103.87,86800000.0
2008-06-09 19:15:00,103.88,103.91,103.79,103.83,175800000.0
2008-06-09 19:20:00,103.83,103.85,103.74,103.78,76000000.0
2008-06-09 19:25:00,103.79,103.91,103.78,103.88,72800000.0
2008-06-09 19:30:00,103.87,103.94,103.82,103.87,63200000.0
2008-06-09 19:35:00,103.88,103.99,103.87,103.95,90400000.0
2008-06-09 19:40:00,103.94,103.94,103.77,103.89,173600000.0
2008-06-09 19:45:00,103.88,103.93,103.84,103.86,87200000.0
2008-06-09 19:50:00,103.85,103.85,103.74,103.82,80000000.0
2008-06-09 19:55:00,103.83,103.87,103.79,103.83,79400000.0
2008-06-09 20:00:00,103.82,103.82,103.72,103.79,83200000.0
2008-06-09 20:05:00,103.79,103.81,103.69,103.69,107200000.0
2008-06-09 20:10:00,103.69,103.74,103.67,103.7,163200000.0
2008-06-09 20:15:00,103.7,103.71,103.59,103.64,127800000.0
2008-06-09 20:20:00,103.64,103.7,103.56,103.7,95200000.0
2008-06-09 20:25:00,103.68,103.79,103.66,103.73,64000000.0
2008-06-09 20:30:00,103.72,103.75,103.67,103.72,75200000.0
2008-06-09 20:35:00,103.71,103.77,103.65,103.77,113600000.0
2008-06-09 20:40:00,103.77,103.78,103.65,103.65,64800000.0
2008-06-09 20:45:00,103.66,103.7,103.63,103.67,87300000.0
2008-06-09 20:50:00,103.67,103.71,103.64,103.66,57600000.0
2008-06-09 20:55:00,103.65,103.71,103.64,103.69,102600000.0
2008-06-09 21:00:00,103.7,103.77,103.68,103.69,62000000.0
2008-06-09 21:05:00,103.69,103.74,103.67,103.73,41600000.0
2008-06-09 21:10:00,103.74,103.75,103.69,103.71,69400000.0
2008-06-09 21:15:00,103.69,103.83,103.69,103.82,62900000.0
2008-06-09 21:20:00,103.83,103.89,103.81,103.84,92000000.0
2008-06-09 21:25:00,103.84,103.88,103.8,103.87,38400000.0
2008-06-09 21:30:00,103.88,103.93,103.86,103.88,55900000.0
2008-06-09 21:35:00,103.89,103.93,103.88,103.92,44000000.0
2008-06-09 21:40:00,103.93,103.98,103.91,103.97,36700000.0
2008-06-09 21:45:00,103.98,104.0,103.96,103.98,14800000.0
2008-06-09 21:50:00,103.98,104.03,103.98,104.03,57700000.0
2008-06-09 21:55:00,104.03,104.05,103.95,104.05,55700000.0
2008-06-09 22:00:00,104.05,104.07,104.02,104.04,37600000.0
2008-06-09 22:05:00,104.05,104.05,103.96,104.0,50600000.0
2008-06-09 22:10:00,104.0,104.03,103.96,103.99,41600000.0
2008-06-09 22:15:00,104.0,104.0,103.92,103.94,42400000.0
2008-06-09 22:20:00,103.93,103.97,103.88,103.91,92900000.0
2008-06-09 22:25:00,103.89,103.9,103.85,103.88,56600000.0
2008-06-09 22:30:00,103.89,103.97,103.89,103.91,39200000.0
2008-06-09 22:35:00,103.91,103.94,103.88,103.88,43200000.0
2008-06-09 22:40:00,103.88,103.92,103.87,103.87,20400000.0
2008-06-09 22:45:00,103.89,103.93,103.85,103.89,69400000.0
2008-06-09 22:50:00,103.89,103.91,103.85,103.87,29100000.0
2008-06-09 22:55:00,103.87,103.89,103.83,103.84,179800000.0
2008-06-09 23:00:00,103.82,103.87,103.78,103.83,53900000.0
2008-06-09 23:05:00,103.8,103.87,103.79,103.81,216900000.0
2008-06-09 23:10:00,103.8,103.91,103.8,103.91,91700000.0
2008-06-09 23:15:00,103.91,103.95,103.88,103.93,64800000.0
2008-06-09 23:20:00,103.93,103.93,103.87,103.9,49400000.0
2008-06-09 23:25:00,103.9,103.9,103.85,103.87,73700000.0
2008-06-09 23:30:00,103.87,103.88,103.85,103.87,65400000.0
2008-06-09 23:35:00,103.87,103.87,103.83,103.87,82500000.0
2008-06-09 23:40:00,103.85,103.88,103.82,103.88,59400000.0
2008-06-09 23:45:00,103.87,103.88,103.84,103.87,49100000.0
2008-06-09 23:50:00,103.85,103.91,103.83,103.88,52800000.0
2008-06-09 23:55:00,103.87,103.92,103.87,103.92,56500000.0
2008-06-10 00:00:00,103.92,104.01,103.87,103.97,247600000.0
2008-06-10 00:05:00,103.98,103.99,103.96,103.96,213900000.0
2008-06-10 00:10:00,103.96,103.96,103.92,103.92,244500000.0
2008-06-10 00:15:00,103.92,103.93,103.92,103.93,45900000.0
2008-06-10 00:20:00,103.93,103.98,103.92,103.97,109500000.0
2008-06-10 00:25:00,103.97,103.99,103.97,103.99,30300000.0
2008-06-10 00:30:00,104.0,104.03,103.94,104.01,179200000.0
2008-06-10 00:35:00,104.01,104.01,104.0,104.0,154400000.0
2008-06-10 00:40:00,103.99,104.0,103.97,103.97,176600000.0
2008-06-10 00:45:00,103.96,103.99,103.96,103.98,75100000.0
2008-06-10 00:50:00,103.97,103.99,103.95,103.97,67000000.0
2008-06-10 00:55:00,103.97,104.0,103.93,103.93,228700000.0
2008-06-10 01:00:00,103.96,104.0,103.95,104.0,25600000.0
2008-06-10 01:05:00,103.97,104.01,103.97,103.99,84000001.0
2008-06-10 01:10:00,104.0,104.0,103.91,103.92,31200000.0
2008-06-10 01:15:00,103.93,103.93,103.89,103.92,81600000.0
2008-06-10 01:20:00,103.9,103.93,103.9,103.92,32500000.0
2008-06-10 01:25:00,103.91,103.91,103.9,103.91,10400000.0
2008-06-10 01:30:00,103.885,103.92,103.885,103.9,83600000.0
2008-06-10 01:35:00,103.9,103.93,103.9,103.93,44900000.0
2008-06-10 01:40:00,103.92,103.96,103.915,103.95,110400000.0
2008-06-10 01:45:00,103.935,103.96,103.93,103.94,32700000.0
2008-06-10 01:50:00,103.95,103.95,103.885,103.89,220300000.0
2008-06-10 01:55:00,103.89,103.95,103.89,103.95,117800000.0
2008-06-10 02:00:00,103.95,103.97,103.87,103.92,169900000.0
2008-06-10 02:05:00,103.91,103.99,103.89,103.95,81100000.0
2008-06-10 02:10:00,103.95,103.97,103.91,103.97,202700000.0
2008-06-10 02:15:00,103.97,104.24,103.97,104.22,1524700000.0
2008-06-10 02:20:00,104.24,104.34,104.18,104.25,1079300000.0
2008-06-10 02:25:00,104.25,104.31,104.21,104.23,546100000.0
2008-06-10 02:30:00,104.24,104.35,104.24,104.26,402600000.0
2008-06-10 02:35:00,104.26,104.28,104.22,104.24,276700000.0
2008-06-10 02:40:00,104.25,104.33,104.23,104.3,465400000.0
2008-06-10 02:45:00,104.3,104.36,104.29,104.32,602900000.0
2008-06-10 02:50:00,104.32,104.35,104.26,104.28,556700000.0
2008-06-10 02:55:00,104.28,104.32,104.18,104.23,410200001.0
2008-06-10 03:00:00,104.23,104.27,104.21,104.27,184800000.0
2008-06-10 03:05:00,104.27,104.28,104.23,104.24,73000000.0
2008-06-10 03:10:00,104.24,104.26,104.21,104.22,209100000.0
2008-06-10 03:15:00,104.22,104.22,104.18,104.21,188000000.0
2008-06-10 03:20:00,104.21,104.24,104.21,104.24,60700000.0
2008-06-10 03:25:00,104.24,104.25,104.18,104.18,260200000.0
2008-06-10 03:30:00,104.18,104.19,104.11,104.17,176800000.0
2008-06-10 03:35:00,104.17,104.25,104.16,104.22,257800000.0
2008-06-10 03:40:00,104.22,104.23,104.2,104.21,40400000.0
2008-06-10 03:45:00,104.21,104.21,104.16,104.16,14800000.0
2008-06-10 03:50:00,104.16,104.2,104.11,104.11,456600000.0
2008-06-10 03:55:00,104.12,104.12,104.1,104.1,320900000.0
2008-06-10 04:00:00,104.1,104.13,104.1,104.1,504700000.0
2008-06-10 04:05:00,104.1,104.12,104.03,104.08,221200000.0
2008-06-10 04:10:00,104.08,104.14,104.07,104.13,65800000.0
2008-06-10 04:15:00,104.14,104.17,104.1,104.13,101200000.0
2008-06-10 04:20:00,104.13,104.19,104.12,104.18,127400000.0
2008-06-10 04:25:00,104.18,104.2,104.15,104.16,102600000.0
2008-06-10 04:30:00,104.17,104.23,104.15,104.2,78100000.0
2008-06-10 04:35:00,104.2,104.21,104.16,104.18,61700000.0
2008-06-10 04:40:00,104.17,104.24,104.15,104.21,66100000.0
2008-06-10 04:45:00,104.21,104.23,104.18,104.21,122500000.0
2008-06-10 04:50:00,104.21,104.24,104.2,104.24,48400000.0
2008-06-10 04:55:00,104.24,104.25,104.22,104.24,16000000.0
2008-06-10 05:00:00,104.25,104.25,104.22,104.23,27100000.0
2008-06-10 05:05:00,104.22,104.25,104.2,104.25,60200000.0
2008-06-10 05:10:00,104.25,104.27,104.205,104.215,246500000.0
2008-06-10 05:15:00,104.215,104.24,104.16,104.22,76100000.0
2008-06-10 05:20:00,104.22,104.22,104.17,104.2,34300000.0
2008-06-10 05:25:00,104.2,104.2,104.16,104.17,43500000.0
2008-06-10 05:30:00,104.17,104.18,104.13,104.13,61400000.0
2008-06-10 05:35:00,104.14,104.15,104.1,104.14,100600000.0
2008-06-10 05:40:00,104.14,104.15,104.11,104.13,51300000.0
2008-06-10 05:45:00,104.14,104.18,104.11,104.12,93999999.0
2008-06-10 05:50:00,104.12,104.19,104.07,104.14,286700000.0
2008-06-10 05:55:00,104.14,104.18,104.13,104.17,134900000.0
2008-06-10 06:00:00,104.16,104.22,104.16,104.22,43800000.0
2008-06-10 06:05:00,104.21,104.21,104.15,104.18,37700000.0
2008-06-10 06:10:00,104.18,104.21,104.18,104.2,50800000.0
2008-06-10 06:15:00,104.19,104.22,104.18,104.2,33900000.0
2008-06-10 06:20:00,104.2,104.23,104.17,104.17,150800000.0
2008-06-10 06:25:00,104.16,104.23,104.16,104.23,394200000.0
2008-06-10 06:30:00,104.21,104.27,104.21,104.25,297200000.0
2008-06-10 06:35:00,104.24,104.26,104.22,104.24,259600000.0
2008-06-10 06:40:00,104.26,104.27,104.24,104.27,30900000.0
2008-06-10 06:45:00,104.25,104.27,104.25,104.27,64500000.0
2008-06-10 06:50:00,104.26,104.28,104.24,104.25,46800000.0
2008-06-10 06:55:00,104.25,104.25,104.17,104.19,91000000.0
2008-06-10 07:00:00,104.2,104.23,104.14,104.18,45500000.0
2008-06-10 07:05:00,104.17,104.21,104.14,104.14,54000000.0
2008-06-10 07:10:00,104.15,104.22,104.13,104.22,56700000.0
2008-06-10 07:15:00,104.21,104.22,104.17,104.2,108000000.0
2008-06-10 07:20:00,104.21,104.26,104.21,104.23,395800000.0
2008-06-10 07:25:00,104.23,104.23,104.19,104.22,158800000.0
2008-06-10 07:30:00,104.22,104.23,104.18,104.18,20800000.0
2008-06-10 07:35:00,104.15,104.17,104.13,104.15,37800000.0
2008-06-10 07:40:00,104.15,104.18,104.12,104.14,77900000.0
2008-06-10 07:45:00,104.14,104.19,104.12,104.18,146100000.0
2008-06-10 07:50:00,104.17,104.18,104.1,104.11,112600000.0
2008-06-10 07:55:00,104.11,104.12,104.04,104.08,139200000.0
2008-06-10 08:00:00,104.08,104.19,104.06,104.13,203600000.0
2008-06-10 08:05:00,104.13,104.24,104.12,104.19,119500000.0
2008-06-10 08:10:00,104.17,104.2,104.08,104.11,640100000.0
2008-06-10 08:15:00,104.11,104.17,104.08,104.16,230700000.0
2008-06-10 08:20:00,104.16,104.16,104.05,104.08,157600000.0
2008-06-10 08:25:00,104.08,104.08,104.0,104.04,150600001.0
2008-06-10 08:30:00,104.03,104.12,104.03,104.11,188200000.0
2008-06-10 08:35:00,104.11,104.11,104.07,104.07,156400000.0
2008-06-10 08:40:00,104.06,104.13,104.06,104.12,688300000.0
2008-06-10 08:45:00,104.12,104.13,103.94,103.94,296800000.0
2008-06-10 08:50:00,103.93,103.94,103.83,103.87,900100000.0
2008-06-10 08:55:00,103.87,103.94,103.84,103.92,823000000.0
2008-06-10 09:00:00,103.92,103.92,103.84,103.91,348600000.0
2008-06-10 09:05:00,103.91,103.93,103.835,103.87,251400000.0
2008-06-10 09:10:00,103.87,103.97,103.83,103.89,743000000.0
2008-06-10 09:15:00,103.89,103.93,103.74,103.84,244400000.0
2008-06-10 09:20:00,103.84,103.96,103.83,103.86,253100000.0
2008-06-10 09:25:00,103.87,103.9,103.82,103.88,87900000.0
2008-06-10 09:30:00,103.88,103.95,103.86,103.93,217600000.0
2008-06-10 09:35:00,103.93,104.04,103.86,103.88,134500000.0
2008-06-10 09:40:00,103.88,103.93,103.87,103.91,60200000.0
2008-06-10 09:45:00,103.92,103.93,103.86,103.91,131000000.0
2008-06-10 09:50:00,103.91,103.95,103.78,103.79,170100000.0
2008-06-10 09:55:00,103.8,103.81,103.71,103.76,154400000.0
2008-06-10 10:00:00,103.75,103.82,103.7,103.71,123200000.0
2008-06-10 10:05:00,103.72,103.72,103.57,103.59,189000000.0
2008-06-10 10:10:00,103.585,103.67,103.56,103.64,199100000.0
2008-06-10 10:15:00,103.64,103.68,103.59,103.6,113300000.0
2008-06-10 10:20:00,103.6,103.63,103.48,103.56,233500000.0
2008-06-10 10:25:00,103.56,103.57,103.435,103.46,220600000.0
2008-06-10 10:30:00,103.45,103.47,103.39,103.4,206900000.0
2008-06-10 10:35:00,103.39,103.46,103.34,103.44,180700000.0
2008-06-10 10:40:00,103.44,103.54,103.415,103.5,108000000.0
2008-06-10 10:45:00,103.51,103.51,103.41,103.47,165300000.0
2008-06-10 10:50:00,103.47,103.67,103.47,103.62,198300000.0
2008-06-10 10:55:00,103.62,103.68,103.52,103.57,286500000.0
2008-06-10 11:00:00,103.56,103.595,103.4,103.46,303200000.0
2008-06-10 11:05:00,103.46,103.61,103.43,103.59,199600000.0
2008-06-10 11:10:00,103.59,103.68,103.485,103.555,300000000.0
2008-06-10 11:15:00,103.56,103.595,103.48,103.53,246700000.0
2008-06-10 11:20:00,103.53,103.65,103.5,103.64,201300000.0
2008-06-10 11:25:00,103.64,103.71,103.64,103.71,123800000.0
2008-06-10 11:30:00,103.705,103.82,103.7,103.81,177900000.0
2008-06-10 11:35:00,103.8,103.86,103.73,103.745,191800000.0
2008-06-10 11:40:00,103.735,103.75,103.595,103.71,270800000.0
2008-06-10 11:45:00,103.71,103.91,103.69,103.89,245300000.0
2008-06-10 11:50:00,103.88,103.94,103.65,103.805,360200000.0
2008-06-10 11:55:00,103.8,103.83,103.74,103.77,179600000.0
2008-06-10 12:00:00,103.78,103.79,103.71,103.755,163800000.0
2008-06-10 12:05:00,103.755,103.81,103.73,103.74,181300000.0
2008-06-10 12:10:00,103.75,103.88,103.74,103.82,185800000.0
2008-06-10 12:15:00,103.8,103.81,103.735,103.75,124000000.0
2008-06-10 12:20:00,103.75,103.88,103.74,103.82,194500000.0
2008-06-10 12:25:00,103.83,103.83,103.69,103.715,186000000.0
2008-06-10 12:30:00,103.7,103.715,103.65,103.71,167200000.0
2008-06-10 12:35:00,103.71,103.72,103.69,103.69,59700000.0
2008-06-10 12:40:00,103.69,103.71,103.64,103.68,159500000.0
2008-06-10 12:45:00,103.68,103.755,103.67,103.74,153700000.0
2008-06-10 12:50:00,103.74,103.76,103.7,103.74,100300000.0
2008-06-10 12:55:00,103.74,103.78,103.69,103.69,160400000.0
2008-06-10 13:00:00,103.69,103.76,103.67,103.67,178100000.0
2008-06-10 13:05:00,103.67,103.795,103.67,103.77,127200000.0
2008-06-10 13:10:00,103.75,103.805,103.73,103.74,103400000.0
2008-06-10 13:15:00,103.75,103.76,103.68,103.75,171200000.0
2008-06-10 13:20:00,103.75,103.85,103.73,103.81,156700000.0
2008-06-10 13:25:00,103.81,103.82,103.74,103.76,149100000.0
2008-06-10 13:30:00,103.77,103.83,103.76,103.81,100500000.0
2008-06-10 13:35:00,103.81,103.82,103.72,103.78,111500000.0
2008-06-10 13:40:00,103.79,103.9,103.79,103.85,130400000.0
2008-06-10 13:45:00,103.85,103.85,103.76,103.77,84200000.0
2008-06-10 13:50:00,103.77,103.83,103.73,103.76,141000000.0
2008-06-10 13:55:00,103.76,103.79,103.72,103.78,140100000.0
2008-06-10 14:00:00,103.78,103.8,103.69,103.73,99800000.0
2008-06-10 14:05:00,103.72,103.8,103.7,103.73,171600000.0
2008-06-10 14:10:00,103.73,103.75,103.67,103.72,175800000.0
2008-06-10 14:15:00,103.73,103.74,103.68,103.71,136000000.0
2008-06-10 14:20:00,103.71,103.79,103.68,103.78,220500000.0
2008-06-10 14:25:00,103.775,103.8,103.74,103.75,205700000.0
2008-06-10 14:30:00,103.76,103.84,103.69,103.74,345400000.0
2008-06-10 14:35:00,103.745,103.76,103.67,103.7,332700000.0
2008-06-10 14:40:00,103.7,103.73,103.56,103.58,307700000.0
2008-06-10 14:45:00,103.58,103.62,103.435,103.48,268900000.0
2008-06-10 14:50:00,103.48,103.595,103.44,103.56,226900000.0
2008-06-10 14:55:00,103.57,103.62,103.41,103.5,378900000.0
2008-06-10 15:00:00,103.61,104.53,103.61,104.52,459699999.0
2008-06-10 15:05:00,104.53,104.535,104.43,104.495,481000000.0
2008-06-10 15:10:00,104.49,104.61,104.425,104.61,351800000.0
2008-06-10 15:15:00,104.61,104.65,104.55,104.59,284200000.0
2008-06-10 15:20:00,104.59,104.8,104.59,104.76,461100000.0
2008-06-10 15:25:00,104.76,104.855,104.66,104.68,361700000.0
2008-06-10 15:30:00,104.685,104.74,104.655,104.68,334700000.0
2008-06-10 15:35:00,104.69,104.905,104.69,104.85,358400000.0
2008-06-10 15:40:00,104.855,104.865,104.74,104.77,328100000.0
2008-06-10 15:45:00,104.77,104.785,104.73,104.76,258700000.0
2008-06-10 15:50:00,104.76,104.85,104.75,104.79,269500000.0
2008-06-10 15:55:00,104.79,104.79,104.56,104.57,297300000.0
2008-06-10 16:00:00,104.57,104.73,104.56,104.705,380800000.0
2008-06-10 16:05:00,104.695,104.815,104.69,104.765,330000000.0
2008-06-10 16:10:00,104.765,104.9,104.72,104.88,280200000.0
2008-06-10 16:15:00,104.88,104.97,104.87,104.88,198000000.0
2008-06-10 16:20:00,104.885,104.92,104.83,104.91,213800000.0
2008-06-10 16:25:00,104.9,104.96,104.89,104.91,136000000.0
2008-06-10 16:30:00,104.91,104.93,104.85,104.85,225100000.0
2008-06-10 16:35:00,104.84,104.88,104.76,104.84,262400000.0
2008-06-10 16:40:00,104.83,104.91,104.81,104.89,237500000.0
2008-06-10 16:45:00,104.89,104.975,104.88,104.96,177700000.0
2008-06-10 16:50:00,104.95,104.975,104.85,104.93,239300000.0
2008-06-10 16:55:00,104.925,104.94,104.77,104.94,383900000.0
2008-06-10 17:00:00,104.95,104.96,104.81,104.89,307200000.0
2008-06-10 17:05:00,104.885,104.915,104.745,104.885,445800000.0
2008-06-10 17:10:00,104.89,104.91,104.855,104.89,250600000.0
2008-06-10 17:15:00,104.88,104.905,104.78,104.845,374200000.0
2008-06-10 17:20:00,104.845,104.885,104.715,104.715,303900000.0
2008-06-10 17:25:00,104.725,104.75,104.63,104.67,461700000.0
2008-06-10 17:30:00,104.68,104.76,104.645,104.72,465100000.0
2008-06-10 17:35:00,104.72,104.74,104.6,104.64,318400000.0
2008-06-10 17:40:00,104.635,104.72,104.63,104.72,276900000.0
2008-06-10 17:45:00,104.72,104.73,104.66,104.68,233400000.0
2008-06-10 17:50:00,104.68,104.71,104.66,104.7,188700000.0
2008-06-10 17:55:00,104.7,104.72,104.595,104.66,354600000.0
2008-06-10 18:00:00,104.66,104.68,104.61,104.65,203100000.0
2008-06-10 18:05:00,104.65,104.685,104.62,104.64,201300000.0
2008-06-10 18:10:00,104.65,104.8,104.65,104.69,161700000.0
2008-06-10 18:15:00,104.69,104.72,104.67,104.7,124200000.0
2008-06-10 18:20:00,104.7,104.73,104.63,104.71,238600000.0
2008-06-10 18:25:00,104.705,104.75,104.67,104.75,93300000.0
2008-06-10 18:30:00,104.76,104.79,104.7,104.74,150600000.0
2008-06-10 18:35:00,104.74,104.75,104.71,104.71,75900000.0
2008-06-10 18:40:00,104.71,104.73,104.69,104.72,38100000.0
2008-06-10 18:45:00,104.71,104.78,104.695,104.78,66900000.0
2008-06-10 18:50:00,104.78,104.795,104.77,104.79,71700000.0
2008-06-10 18:55:00,104.79,104.84,104.77,104.78,116500000.0
2008-06-10 19:00:00,104.79,104.86,104.76,104.8,112900000.0
2008-06-10 19:05:00,104.8,104.89,104.79,104.86,102300000.0
2008-06-10 19:10:00,104.87,104.93,104.86,104.92,141000000.0
2008-06-10 19:15:00,104.91,105.0,104.89,104.99,150000000.0
2008-06-10 19:20:00,104.99,105.0,104.95,104.96,127500000.0
2008-06-10 19:25:00,104.97,105.0,104.96,105.0,132600000.0
2008-06-10 19:30:00,105.0,105.03,104.99,105.02,273700000.0
2008-06-10 19:35:00,105.02,105.04,105.0,105.01,56700000.0
2008-06-10 19:40:00,105.01,105.04,104.99,105.01,50700000.0
2008-06-10 19:45:00,105.02,105.04,105.0,105.01,54000000.0
2008-06-10 19:50:00,105.01,105.08,105.01,105.07,61200000.0
2008-06-10 19:55:00,105.065,105.09,105.0,105.0,58800000.0
2008-06-10 20:00:00,105.01,105.08,105.0,105.06,137100000.0
2008-06-10 20:05:00,105.05,105.06,104.98,105.0,117000000.0
2008-06-10 20:10:00,105.01,105.03,104.86,104.94,218100000.0
2008-06-10 20:15:00,104.95,104.96,104.91,104.92,117100000.0
2008-06-10 20:20:00,104.93,104.97,104.9,104.95,135500000.0
2008-06-10 20:25:00,104.95,104.95,104.85,104.87,109200000.0
2008-06-10 20:30:00,104.88,104.89,104.82,104.84,95600000.0
2008-06-10 20:35:00,104.85,104.87,104.82,104.86,78600000.0
2008-06-10 20:40:00,104.86,104.89,104.84,104.88,132700000.0
2008-06-10 20:45:00,104.87,104.91,104.86,104.89,79600000.0
2008-06-10 20:50:00,104.89,104.93,104.84,104.9,120900000.0
2008-06-10 20:55:00,104.9,105.03,104.885,105.02,344600000.0
2008-06-10 21:00:00,105.015,105.025,104.955,104.955,122100000.0
2008-06-10 21:05:00,104.965,104.98,104.925,104.935,107200000.0
2008-06-10 21:10:00,104.935,104.94,104.86,104.89,770699999.0
2008-06-10 21:15:00,104.89,104.89,104.83,104.85,731100000.0
2008-06-10 21:20:00,104.84,104.9,104.81,104.9,575000000.0
2008-06-10 21:25:00,104.9,104.94,104.87,104.88,61200000.0
2008-06-10 21:30:00,104.86,104.91,104.86,104.88,112900000.0
2008-06-10 21:35:00,104.87,104.91,104.86,104.88,32200000.0
2008-06-10 21:40:00,104.88,104.89,104.86,104.87,46500000.0
2008-06-10 21:45:00,104.87,104.93,104.87,104.93,76300000.0
2008-06-10 21:50:00,104.91,105.01,104.91,105.01,91300000.0
2008-06-10 21:55:00,105.0,105.0,104.97,104.99,45600000.0
2008-06-10 22:00:00,104.99,105.05,104.98,105.02,29700000.0
2008-06-10 22:05:00,105.03,105.04,104.98,104.99,73300000.0
2008-06-10 22:10:00,105.0,105.02,104.96,104.97,66100000.0
2008-06-10 22:15:00,104.97,104.97,104.9,104.91,75800000.0
2008-06-10 22:20:00,104.89,104.91,104.87,104.88,166600000.0
2008-06-10 22:25:00,104.88,104.92,104.88,104.92,140900000.0
2008-06-10 22:30:00,104.92,104.92,104.845,104.88,139400000.0
2008-06-10 22:35:00,104.88,104.91,104.85,104.88,202300000.0
2008-06-10 22:40:00,104.88,104.98,104.88,104.98,168100000.0
2008-06-10 22:45:00,104.98,105.04,104.98,105.03,146300000.0
2008-06-10 22:50:00,105.03,105.05,104.99,105.05,120200000.0
2008-06-10 22:55:00,105.05,105.11,105.04,105.07,213400000.0
2008-06-10 23:00:00,105.08,105.11,105.02,105.06,109900000.0
2008-06-10 23:05:00,105.07,105.08,105.05,105.07,27600000.0
2008-06-10 23:10:00,105.04,105.1,105.04,105.1,54400000.0
2008-06-10 23:15:00,105.11,105.15,105.07,105.1,87200000.0
2008-06-10 23:20:00,105.08,105.11,105.07,105.11,68200000.0
2008-06-10 23:25:00,105.12,105.14,105.09,105.09,80300000.0
2008-06-10 23:30:00,105.09,105.12,105.09,105.12,52600000.0
2008-06-10 23:35:00,105.12,105.14,105.1,105.13,65400000.0
2008-06-10 23:40:00,105.13,105.13,105.05,105.08,147200000.0
2008-06-10 23:45:00,105.09,105.1,105.06,105.1,78000000.0
2008-06-10 23:50:00,105.09,105.11,105.06,105.08,43600000.0
2008-06-10 23:55:00,105.07,105.09,105.06,105.06,39800000.0
2008-06-11 00:00:00,105.05,105.11,105.05,105.09,66200000.0
2008-06-11 00:05:00,105.06,105.06,104.99,105.01,189700000.0
2008-06-11 00:10:00,105.0,105.04,105.0,105.02,48900000.0
2008-06-11 00:15:00,105.02,105.06,105.02,105.03,28500000.0
2008-06-11 00:20:00,105.03,105.06,105.01,105.02,88500000.0
2008-06-11 00:25:00,105.02,105.02,104.97,104.97,83000000.0
2008-06-11 00:30:00,104.97,104.99,104.95,104.98,80800000.0
2008-06-11 00:35:00,104.99,105.0,104.87,104.93,164400000.0
2008-06-11 00:40:00,104.94,104.95,104.91,104.95,62100000.0
2008-06-11 00:45:00,104.94,104.94,104.92,104.93,97500000.0
2008-06-11 00:50:00,104.93,104.99,104.92,104.92,142300000.0
2008-06-11 00:55:00,104.92,104.93,104.88,104.89,33300000.0
2008-06-11 01:00:00,104.91,104.91,104.87,104.9,120200000.0
2008-06-11 01:05:00,104.9,104.94,104.89,104.92,128600000.0
2008-06-11 01:10:00,104.9,104.94,104.9,104.94,127700000.0
2008-06-11 01:15:00,104.92,105.01,104.92,105.01,111000000.0
2008-06-11 01:20:00,105.01,105.03,104.98,105.0,150500000.0
2008-06-11 01:25:00,104.99,105.02,104.97,104.98,111299999.0
2008-06-11 01:30:00,104.99,105.03,104.96,105.03,92200000.0
2008-06-11 01:35:00,105.03,105.03,104.96,104.96,184800000.0
2008-06-11 01:40:00,104.95,105.02,104.92,105.01,75100000.0
2008-06-11 01:45:00,105.01,105.02,104.98,105.0,122700001.0
2008-06-11 01:50:00,104.99,104.99,104.93,104.93,83500000.0
2008-06-11 01:55:00,104.94,104.97,104.91,104.92,537300000.0
2008-06-11 02:00:00,104.92,104.98,104.9,104.98,106500000.0
2008-06-11 02:05:00,104.97,105.05,104.97,105.03,127500000.0
2008-06-11 02:10:00,105.02,105.04,104.94,104.97,143800000.0
2008-06-11 02:15:00,104.97,105.01,104.88,104.9,149500000.0
2008-06-11 02:20:00,104.91,104.95,104.9,104.95,132400000.0
2008-06-11 02:25:00,104.94,105.0,104.94,104.98,109100000.0
2008-06-11 02:30:00,104.98,104.99,104.92,104.92,310500000.0
2008-06-11 02:35:00,104.92,105.01,104.92,105.01,109600000.0
2008-06-11 02:40:00,105.01,105.03,104.99,105.0,80100000.0
2008-06-11 02:45:00,105.0,105.04,104.98,105.03,161900000.0
2008-06-11 02:50:00,105.03,105.06,105.01,105.05,142600000.0
2008-06-11 02:55:00,105.05,105.08,104.98,104.99,374000000.0
2008-06-11 03:00:00,104.99,105.01,104.95,104.98,531900000.0
2008-06-11 03:05:00,104.98,104.99,104.92,104.94,179000000.0
2008-06-11 03:10:00,104.94,104.96,104.89,104.89,144300000.0
2008-06-11 03:15:00,104.89,104.92,104.85,104.87,425400000.0
2008-06-11 03:20:00,104.87,104.9,104.86,104.88,74700000.0
2008-06-11 03:25:00,104.88,104.88,104.82,104.83,261900000.0
2008-06-11 03:30:00,104.83,104.89,104.8,104.85,451000004.0
2008-06-11 03:35:00,104.85,104.88,104.81,104.82,419100000.0
2008-06-11 03:40:00,104.82,104.86,104.81,104.83,141000000.0
2008-06-11 03:45:00,104.83,104.83,104.77,104.77,97300000.0
2008-06-11 03:50:00,104.78,104.81,104.76,104.81,117600000.0
2008-06-11 03:55:00,104.81,104.88,104.81,104.82,374200000.0
2008-06-11 04:00:00,104.83,104.87,104.83,104.87,123200000.0
2008-06-11 04:05:00,104.87,104.88,104.83,104.83,41200000.0
2008-06-11 04:10:00,104.84,104.85,104.83,104.85,43500000.0
2008-06-11 04:15:00,104.86,104.89,104.86,104.87,54900000.0
2008-06-11 04:20:00,104.85,104.89,104.84,104.89,86800000.0
2008-06-11 04:25:00,104.9,104.91,104.87,104.9,85400000.0
2008-06-11 04:30:00,104.9,104.92,104.85,104.89,116500000.0
2008-06-11 04:35:00,104.9,104.94,104.87,104.92,117700000.0
2008-06-11 04:40:00,104.92,104.93,104.87,104.91,175800000.0
2008-06-11 04:45:00,104.89,104.93,104.89,104.92,204599997.0
2008-06-11 04:50:00,104.92,104.93,104.91,104.91,207400000.0
2008-06-11 04:55:00,104.91,104.93,104.9,104.93,103400001.0
2008-06-11 05:00:00,104.94,104.96,104.93,104.93,56700000.0
2008-06-11 05:05:00,104.92,104.93,104.86,104.87,359600002.0
2008-06-11 05:10:00,104.87,104.88,104.82,104.83,577800001.0
2008-06-11 05:15:00,104.82,104.85,104.82,104.82,357899999.0
2008-06-11 05:20:00,104.82,104.84,104.81,104.84,320200000.0
2008-06-11 05:25:00,104.84,104.88,104.83,104.88,793199998.0
2008-06-11 05:30:00,104.88,104.88,104.85,104.87,397600001.0
2008-06-11 05:35:00,104.89,104.93,104.87,104.93,121800000.0
2008-06-11 05:40:00,104.91,104.93,104.91,104.91,126700000.0
2008-06-11 05:45:00,104.92,104.96,104.91,104.96,103700000.0
2008-06-11 05:50:00,104.95,104.96,104.93,104.94,25200000.0
2008-06-11 05:55:00,104.95,104.99,104.95,104.98,96400000.0
2008-06-11 06:00:00,104.98,105.02,104.98,105.01,54100000.0
2008-06-11 06:05:00,104.98,105.01,104.98,105.0,72100000.0
2008-06-11 06:10:00,105.0,105.0,104.99,105.0,33400000.0
2008-06-11 06:15:00,104.99,105.0,104.94,104.95,80700000.0
2008-06-11 06:20:00,104.96,104.97,104.94,104.97,103699999.0
2008-06-11 06:25:00,104.95,104.97,104.94,104.95,202100000.0
2008-06-11 06:30:00,104.95,104.95,104.94,104.95,84600000.0
2008-06-11 06:35:00,104.95,105.09,104.95,105.04,149300000.0
2008-06-11 06:40:00,105.03,105.19,105.01,105.18,292400000.0
2008-06-11 06:45:00,105.18,105.2,105.12,105.13,107300000.0
2008-06-11 06:50:00,105.12,105.18,105.11,105.16,123900000.0
2008-06-11 06:55:00,105.16,105.21,105.12,105.16,321200000.0
2008-06-11 07:00:00,105.17,105.2,105.13,105.2,221900000.0
2008-06-11 07:05:00,105.19,105.24,105.18,105.21,95900000.0
2008-06-11 07:10:00,105.21,105.22,105.17,105.17,170500000.0
2008-06-11 07:15:00,105.17,105.28,105.16,105.24,170800000.0
2008-06-11 07:20:00,105.24,105.29,105.23,105.25,240699999.0
2008-06-11 07:25:00,105.24,105.27,105.18,105.22,446800000.0
2008-06-11 07:30:00,105.21,105.23,105.2,105.22,75900000.0
2008-06-11 07:35:00,105.22,105.26,105.18,105.19,229400000.0
2008-06-11 07:40:00,105.18,105.2,105.17,105.2,57400000.0
2008-06-11 07:45:00,105.2,105.22,105.19,105.2,88599999.0
2008-06-11 07:50:00,105.2,105.22,105.15,105.17,331300000.0
2008-06-11 07:55:00,105.18,105.2,105.15,105.19,486300000.0
2008-06-11 08:00:00,105.19,105.24,105.15,105.19,280600000.0
2008-06-11 08:05:00,105.19,105.26,105.18,105.26,268300000.0
2008-06-11 08:10:00,105.26,105.29,105.22,105.26,589499998.0
2008-06-11 08:15:00,105.26,105.31,105.21,105.22,312400001.0
2008-06-11 08:20:00,105.24,105.3,105.2,105.26,379400000.0
2008-06-11 08:25:00,105.27,105.33,105.25,105.32,240300000.0
2008-06-11 08:30:00,105.32,105.39,105.31,105.33,429700000.0
2008-06-11 08:35:00,105.34,105.36,105.28,105.33,222200000.0
2008-06-11 08:40:00,105.31,105.31,105.13,105.23,598500000.0
2008-06-11 08:45:00,105.23,105.28,105.2,105.22,650999999.0
2008-06-11 08:50:00,105.22,105.25,105.13,105.19,452700000.0
2008-06-11 08:55:00,105.2,105.25,105.13,105.19,539800000.0
2008-06-11 09:00:00,105.19,105.19,105.08,105.17,593500000.0
2008-06-11 09:05:00,105.18,105.25,105.14,105.22,327000000.0
2008-06-11 09:10:00,105.22,105.33,105.18,105.3,291200000.0
2008-06-11 09:15:00,105.3,105.3,105.14,105.19,231000000.0
2008-06-11 09:20:00,105.19,105.24,105.17,105.2,109600000.0
2008-06-11 09:25:00,105.21,105.22,105.13,105.15,187600000.0
2008-06-11 09:30:00,105.15,105.17,105.08,105.13,223000000.0
2008-06-11 09:35:00,105.14,105.15,104.99,105.07,269100000.0
2008-06-11 09:40:00,105.07,105.09,105.02,105.05,227200000.0
2008-06-11 09:45:00,105.05,105.19,105.05,105.17,217000000.0
2008-06-11 09:50:00,105.18,105.23,105.14,105.18,185200000.0
2008-06-11 09:55:00,105.19,105.27,105.17,105.21,261100000.0
2008-06-11 10:00:00,105.2,105.31,105.185,105.3,286300000.0
2008-06-11 10:05:00,105.31,105.32,105.255,105.32,235800000.0
2008-06-11 10:10:00,105.32,105.32,105.25,105.27,141000000.0
2008-06-11 10:15:00,105.27,105.36,105.2,105.23,256500000.0
2008-06-11 10:20:00,105.23,105.33,105.19,105.3,153300000.0
2008-06-11 10:25:00,105.31,105.38,105.3,105.3,199800000.0
2008-06-11 10:30:00,105.3,105.33,105.19,105.325,375700000.0
2008-06-11 10:35:00,105.32,105.39,105.27,105.39,182700000.0
2008-06-11 10:40:00,105.4,105.46,105.355,105.42,202500000.0
2008-06-11 10:45:00,105.42,105.45,105.34,105.39,198100000.0
2008-06-11 10:50:00,105.37,105.44,105.35,105.41,212100000.0
2008-06-11 10:55:00,105.42,105.48,105.4,105.46,101700000.0
2008-06-11 11:00:00,105.46,105.53,105.41,105.43,198400000.0
2008-06-11 11:05:00,105.44,105.52,105.31,105.52,223200000.0
2008-06-11 11:10:00,105.53,105.54,105.45,105.45,140900000.0
2008-06-11 11:15:00,105.43,105.53,105.43,105.5,75100000.0
2008-06-11 11:20:00,105.51,105.52,105.43,105.48,194900000.0
2008-06-11 11:25:00,105.48,105.48,105.39,105.43,191600000.0
2008-06-11 11:30:00,105.43,105.5,105.41,105.45,93600000.0
2008-06-11 11:35:00,105.46,105.46,105.36,105.39,508100001.0
2008-06-11 11:40:00,105.4,105.5,105.38,105.45,183600000.0
2008-06-11 11:45:00,105.46,105.53,105.42,105.49,109700000.0
2008-06-11 11:50:00,105.48,105.58,105.44,105.49,124600000.0
2008-06-11 11:55:00,105.48,105.49,105.32,105.37,114500000.0
2008-06-11 12:00:00,105.37,105.38,105.34,105.36,57300000.0
2008-06-11 12:05:00,105.37,105.42,105.35,105.42,112700000.0
2008-06-11 12:10:00,105.4,105.44,105.37,105.37,89100000.0
2008-06-11 12:15:00,105.37,105.38,105.34,105.37,133700000.0
2008-06-11 12:20:00,105.35,105.36,105.27,105.27,152900000.0
2008-06-11 12:25:00,105.27,105.35,105.255,105.35,307900000.0
2008-06-11 12:30:00,105.35,105.42,105.31,105.41,86100000.0
2008-06-11 12:35:00,105.41,105.42,105.36,105.39,76100000.0
2008-06-11 12:40:00,105.4,105.41,105.34,105.36,94800000.0
2008-06-11 12:45:00,105.37,105.39,105.29,105.31,95000000.0
2008-06-11 12:50:00,105.31,105.38,105.31,105.36,79900000.0
2008-06-11 12:55:00,105.36,105.37,105.27,105.35,154900000.0
2008-06-11 13:00:00,105.35,105.4,105.31,105.35,197600000.0
2008-06-11 13:05:00,105.36,105.36,105.31,105.33,75000000.0
2008-06-11 13:10:00,105.33,105.48,105.32,105.46,126400000.0
2008-06-11 13:15:00,105.46,105.51,105.42,105.42,117400000.0
2008-06-11 13:20:00,105.42,105.44,105.35,105.43,103600000.0
2008-06-11 13:25:00,105.44,105.49,105.42,105.43,95000000.0
2008-06-11 13:30:00,105.43,105.47,105.4,105.43,60900000.0
2008-06-11 13:35:00,105.42,105.42,105.33,105.34,78900000.0
2008-06-11 13:40:00,105.35,105.52,105.35,105.47,134000000.0
2008-06-11 13:45:00,105.46,105.5,105.39,105.43,162600000.0
2008-06-11 13:50:00,105.43,105.5,105.31,105.37,203500000.0
2008-06-11 13:55:00,105.37,105.48,105.36,105.44,257200000.0
2008-06-11 14:00:00,105.45,105.48,105.4,105.435,228900000.0
2008-06-11 14:05:00,105.435,105.49,105.39,105.43,116000000.0
2008-06-11 14:10:00,105.43,105.45,105.385,105.44,161500000.0
2008-06-11 14:15:00,105.45,105.49,105.385,105.49,180900000.0
2008-06-11 14:20:00,105.5,105.52,105.27,105.3,288100000.0
2008-06-11 14:25:00,105.3,105.41,105.28,105.37,198400000.0
2008-06-11 14:30:00,105.37,105.4,105.28,105.39,177400000.0
2008-06-11 14:35:00,105.38,105.42,105.37,105.38,98100000.0
2008-06-11 14:40:00,105.38,105.4,105.31,105.35,164500000.0
2008-06-11 14:45:00,105.35,105.44,105.31,105.4,405400000.0
2008-06-11 14:50:00,105.39,105.42,105.31,105.33,297400000.0
2008-06-11 14:55:00,105.33,105.38,105.32,105.34,259200000.0
2008-06-11 15:00:00,105.35,105.37,105.285,105.32,357600000.0
2008-06-11 15:05:00,105.31,105.35,105.25,105.31,488000000.0
2008-06-11 15:10:00,105.31,105.38,105.31,105.35,408800000.0
2008-06-11 15:15:00,105.34,105.44,105.33,105.4,411200000.0
2008-06-11 15:20:00,105.39,105.44,105.36,105.38,329200000.0
2008-06-11 15:25:00,105.38,105.45,105.35,105.42,344400000.0
2008-06-11 15:30:00,105.4,105.48,105.39,105.41,288800000.0
2008-06-11 15:35:00,105.41,105.41,105.19,105.24,471200000.0
2008-06-11 15:40:00,105.24,105.25,105.19,105.21,445600000.0
2008-06-11 15:45:00,105.21,105.25,105.13,105.14,282200000.0
2008-06-11 15:50:00,105.15,105.17,105.03,105.04,543000000.0
2008-06-11 15:55:00,105.04,105.05,104.97,105.02,543000000.0
2008-06-11 16:00:00,105.01,105.04,104.94,104.98,316800000.0
2008-06-11 16:05:00,104.99,105.0,104.83,104.86,357400000.0
2008-06-11 16:10:00,104.85,104.86,104.71,104.8,468150000.0
2008-06-11 16:15:00,104.81,104.83,104.71,104.83,378000000.0
2008-06-11 16:20:00,104.84,104.94,104.82,104.92,207200000.0
2008-06-11 16:25:00,104.92,104.98,104.87,104.94,234600000.0
2008-06-11 16:30:00,104.95,105.04,104.91,105.04,214600000.0
2008-06-11 16:35:00,105.04,105.09,104.93,104.99,434000000.0
2008-06-11 16:40:00,105.0,105.01,104.93,104.95,256400000.0
2008-06-11 16:45:00,104.95,105.01,104.86,104.99,294400000.0
2008-06-11 16:50:00,104.98,105.11,104.96,105.06,244000000.0
2008-06-11 16:55:00,105.07,105.15,105.0,105.09,357200000.0
2008-06-11 17:00:00,105.09,105.1,104.94,104.95,262800000.0
2008-06-11 17:05:00,104.95,105.05,104.93,104.95,236000000.0
2008-06-11 17:10:00,104.96,105.0,104.95,104.99,167800000.0
2008-06-11 17:15:00,104.99,105.04,104.95,105.02,170400000.0
2008-06-11 17:20:00,105.02,105.03,104.93,104.95,152600000.0
2008-06-11 17:25:00,104.94,104.94,104.8,104.83,363607999.0
2008-06-11 17:30:00,104.83,104.94,104.81,104.84,404000000.0
2008-06-11 17:35:00,104.84,104.9,104.79,104.82,282815998.0
2008-06-11 17:40:00,104.82,104.92,104.82,104.88,222431996.0
2008-06-11 17:45:00,104.89,104.94,104.81,104.94,271523997.0
2008-06-11 17:50:00,104.95,104.98,104.89,104.91,336000000.0
2008-06-11 17:55:00,104.91,104.97,104.85,104.95,286000000.0
2008-06-11 18:00:00,104.94,105.06,104.91,105.02,254200000.0
2008-06-11 18:05:00,105.02,105.04,104.97,105.0,221600000.0
2008-06-11 18:10:00,105.01,105.06,104.99,105.04,123200000.0
2008-06-11 18:15:00,105.03,105.17,104.93,104.98,274000000.0
2008-06-11 18:20:00,104.99,105.05,104.98,105.04,201000000.0
2008-06-11 18:25:00,105.05,105.05,104.86,104.88,249800000.0
2008-06-11 18:30:00,104.87,104.94,104.86,104.94,184800000.0
2008-06-11 18:35:00,104.94,104.97,104.9,104.92,203200000.0
2008-06-11 18:40:00,104.93,104.97,104.9,104.91,155400000.0
2008-06-11 18:45:00,104.92,104.94,104.87,104.89,117600000.0
2008-06-11 18:50:00,104.89,104.89,104.84,104.89,126000000.0
2008-06-11 18:55:00,104.89,104.97,104.89,104.97,127400000.0
2008-06-11 19:00:00,104.95,105.1,104.91,105.08,201000000.0
2008-06-11 19:05:00,105.07,105.12,104.98,105.04,182600000.0
2008-06-11 19:10:00,105.03,105.11,105.01,105.1,92800000.0
2008-06-11 19:15:00,105.11,105.15,105.06,105.07,115200000.0
2008-06-11 19:20:00,105.07,105.15,105.07,105.1,61600000.0
2008-06-11 19:25:00,105.085,105.14,105.01,105.03,160600000.0
2008-06-11 19:30:00,105.04,105.12,105.01,105.08,113000000.0
2008-06-11 19:35:00,105.07,105.09,104.98,104.99,151200000.0
2008-06-11 19:40:00,104.99,105.06,104.96,105.05,139000000.0
2008-06-11 19:45:00,105.05,105.1,105.0,105.02,113600000.0
2008-06-11 19:50:00,105.01,105.03,104.97,104.99,147600000.0
2008-06-11 19:55:00,104.975,105.04,104.91,105.02,140600000.0
2008-06-11 20:00:00,105.03,105.11,104.98,105.02,355000000.0
2008-06-11 20:05:00,105.02,105.08,104.99,105.05,169400000.0
2008-06-11 20:10:00,105.06,105.12,105.01,105.11,155200000.0
2008-06-11 20:15:00,105.12,105.16,105.09,105.14,152400000.0
2008-06-11 20:20:00,105.14,105.23,105.12,105.13,234400000.0
2008-06-11 20:25:00,105.14,105.19,105.1,105.11,128200000.0
2008-06-11 20:30:00,105.12,105.15,105.1,105.11,140400000.0
2008-06-11 20:35:00,105.1,105.11,105.06,105.08,99400000.0
2008-06-11 20:40:00,105.07,105.11,105.04,105.06,121800000.0
2008-06-11 20:45:00,105.06,105.08,104.97,104.99,142400000.0
2008-06-11 20:50:00,104.98,105.0,104.93,104.95,130000000.0
2008-06-11 20:55:00,104.94,104.97,104.87,104.89,277800000.0
2008-06-11 21:00:00,104.89,104.94,104.86,104.92,84000000.0
2008-06-11 21:05:00,104.9,104.98,104.89,104.95,122000000.0
2008-06-11 21:10:00,104.97,105.02,104.97,105.02,105000000.0
2008-06-11 21:15:00,105.0,105.02,104.94,104.94,72800000.0
2008-06-11 21:20:00,104.95,104.97,104.93,104.96,110800000.0
2008-06-11 21:25:00,104.96,105.0,104.93,105.0,257600002.0
2008-06-11 21:30:00,105.0,105.05,105.0,105.02,115800000.0
2008-06-11 21:35:00,105.02,105.03,104.98,104.99,81000000.0
2008-06-11 21:40:00,104.99,105.03,104.93,104.94,194000000.0
2008-06-11 21:45:00,104.94,104.94,104.86,104.86,91600000.0
2008-06-11 21:50:00,104.87,104.88,104.81,104.81,94200000.0
2008-06-11 21:55:00,104.8,104.81,104.77,104.79,78800000.0
2008-06-11 22:00:00,104.79,104.82,104.77,104.82,93800000.0
2008-06-11 22:05:00,104.81,104.83,104.8,104.82,62400000.0
2008-06-11 22:10:00,104.8,104.83,104.78,104.82,97000000.0
2008-06-11 22:15:00,104.81,104.84,104.78,104.79,53400000.0
2008-06-11 22:20:00,104.79,104.83,104.76,104.8,81600000.0
2008-06-11 22:25:00,104.8,104.83,104.78,104.82,58800000.0
2008-06-11 22:30:00,104.82,104.82,104.745,104.82,83200000.0
2008-06-11 22:35:00,104.82,104.82,104.77,104.77,34000000.0
2008-06-11 22:40:00,104.75,104.86,104.75,104.85,154800000.0
2008-06-11 22:45:00,104.85,104.89,104.82,104.85,98000000.0
2008-06-11 22:50:00,104.83,104.86,104.75,104.86,274800000.0
2008-06-11 22:55:00,104.86,104.86,104.8,104.83,494399999.0
2008-06-11 23:00:00,104.83,104.84,104.73,104.74,175999999.0
2008-06-11 23:05:00,104.73,104.74,104.66,104.66,326800000.0
2008-06-11 23:10:00,104.65,104.71,104.64,104.7,398000000.0
2008-06-11 23:15:00,104.71,104.72,104.68,104.68,177400000.0
2008-06-11 23:20:00,104.69,104.71,104.66,104.68,248400000.0
2008-06-11 23:25:00,104.68,104.73,104.66,104.68,332599999.0
2008-06-11 23:30:00,104.67,104.67,104.66,104.67,82000000.0
2008-06-11 23:35:00,104.68,104.68,104.66,104.66,215400000.0
2008-06-11 23:40:00,104.67,104.69,104.65,104.65,403399999.0
2008-06-11 23:45:00,104.65,104.69,104.65,104.66,113400000.0
2008-06-11 23:50:00,104.66,104.72,104.66,104.71,46400000.0
2008-06-11 23:55:00,104.7,104.71,104.68,104.68,139800000.0
2008-06-12 00:00:00,104.71,104.76,104.71,104.74,120600000.0
2008-06-12 00:05:00,104.74,104.75,104.71,104.72,56400000.0
2008-06-12 00:10:00,104.73,104.8,104.73,104.76,89200000.0
2008-06-12 00:15:00,104.76,104.78,104.75,104.77,24200000.0
2008-06-12 00:20:00,104.75,104.79,104.75,104.78,98200000.0
2008-06-12 00:25:00,104.77,104.82,104.76,104.79,306200003.0
2008-06-12 00:30:00,104.79,104.83,104.78,104.83,118800000.0
2008-06-12 00:35:00,104.82,104.86,104.82,104.83,69000000.0
2008-06-12 00:40:00,104.83,104.86,104.82,104.84,389599999.0
2008-06-12 00:45:00,104.84,104.88,104.81,104.86,239400001.0
2008-06-12 00:50:00,104.86,104.87,104.81,104.85,170800000.0
2008-06-12 00:55:00,104.84,104.86,104.83,104.83,458200005.0
2008-06-12 01:00:00,104.84,104.88,104.83,104.83,250600001.0
2008-06-12 01:05:00,104.84,104.86,104.81,104.81,57000000.0
2008-06-12 01:10:00,104.81,104.83,104.76,104.78,166800001.0
2008-06-12 01:15:00,104.79,104.81,104.75,104.76,145400001.0
2008-06-12 01:20:00,104.76,104.81,104.74,104.74,87800000.0
2008-06-12 01:25:00,104.74,104.74,104.7,104.71,266800000.0
2008-06-12 01:30:00,104.7,104.76,104.66,104.72,327000000.0
2008-06-12 01:35:00,104.73,104.74,104.7,104.74,106200000.0
2008-06-12 01:40:00,104.74,104.78,104.72,104.75,268399999.0
2008-06-12 01:45:00,104.74,104.74,104.71,104.73,134200000.0
2008-06-12 01:50:00,104.73,104.74,104.71,104.71,69200000.0
2008-06-12 01:55:00,104.71,104.74,104.71,104.71,269200000.0
2008-06-12 02:00:00,104.71,104.73,104.67,104.72,146999999.0
2008-06-12 02:05:00,104.72,104.75,104.69,104.74,167800000.0
2008-06-12 02:10:00,104.73,104.75,104.71,104.75,216200003.0
2008-06-12 02:15:00,104.75,104.75,104.72,104.74,54800001.0
2008-06-12 02:20:00,104.72,104.76,104.71,104.72,157999998.0
2008-06-12 02:25:00,104.72,104.76,104.72,104.74,218400000.0
2008-06-12 02:30:00,104.74,104.8,104.74,104.79,302000000.0
2008-06-12 02:35:00,104.79,104.8,104.68,104.73,889400001.0
2008-06-12 02:40:00,104.71,104.81,104.71,104.75,515199998.0
2008-06-12 02:45:00,104.75,104.8,104.74,104.79,515799999.0
2008-06-12 02:50:00,104.79,104.87,104.79,104.81,770399999.0
2008-06-12 02:55:00,104.81,104.82,104.74,104.75,507400000.0
2008-06-12 03:00:00,104.76,104.77,104.74,104.76,123200000.0
2008-06-12 03:05:00,104.75,104.77,104.71,104.72,244600001.0
2008-06-12 03:10:00,104.72,104.75,104.71,104.75,103000000.0
2008-06-12 03:15:00,104.75,104.77,104.74,104.77,147000000.0
2008-06-12 03:20:00,104.77,104.83,104.77,104.79,202800000.0
2008-06-12 03:25:00,104.79,104.88,104.79,104.85,558200000.0
2008-06-12 03:30:00,104.85,105.01,104.85,104.94,527200001.0
2008-06-12 03:35:00,104.94,105.0,104.91,104.95,167400000.0
2008-06-12 03:40:00,104.94,104.98,104.93,104.97,158800000.0
2008-06-12 03:45:00,104.98,104.99,104.93,104.93,236599999.0
2008-06-12 03:50:00,104.93,104.96,104.93,104.93,406200002.0
2008-06-12 03:55:00,104.93,105.06,104.92,105.05,1671200000.0
2008-06-12 04:00:00,105.05,105.1,105.05,105.05,1234999999.0
2008-06-12 04:05:00,105.05,105.06,105.01,105.03,264000000.0
2008-06-12 04:10:00,105.03,105.09,105.02,105.04,152800000.0
2008-06-12 04:15:00,105.05,105.08,105.02,105.03,193400000.0
2008-06-12 04:20:00,105.02,105.03,104.97,104.99,319399999.0
2008-06-12 04:25:00,104.99,105.0,104.92,104.92,179200000.0
2008-06-12 04:30:00,104.93,104.99,104.93,104.99,274600000.0
2008-06-12 04:35:00,104.98,105.02,104.97,104.99,289800001.0
2008-06-12 04:40:00,104.99,105.0,104.96,104.99,536000003.0
2008-06-12 04:45:00,104.99,104.99,104.95,104.99,625999996.0
2008-06-12 04:50:00,104.99,105.0,104.94,104.94,728800000.0
2008-06-12 04:55:00,104.94,105.07,104.94,105.01,1163400002.0
2008-06-12 05:00:00,105.01,105.01,104.9,104.92,1356399999.0
2008-06-12 05:05:00,104.91,104.92,104.89,104.89,426599999.0
2008-06-12 05:10:00,104.87,104.96,104.84,104.95,835199999.0
2008-06-12 05:15:00,104.95,104.96,104.82,104.88,903400004.0
2008-06-12 05:20:00,104.88,105.0,104.88,104.98,1022599999.0
2008-06-12 05:25:00,104.98,104.98,104.96,104.96,100000000.0
2008-06-12 05:30:00,104.96,105.0,104.93,104.97,410200002.0
2008-06-12 05:35:00,104.98,105.01,104.97,105.01,107800000.0
2008-06-12 05:40:00,105.0,105.02,104.99,105.01,110800001.0
2008-06-12 05:45:00,105.01,105.04,105.0,105.01,141200002.0
2008-06-12 05:50:00,105.01,105.05,104.99,104.99,235800001.0
2008-06-12 05:55:00,105.0,105.03,104.97,104.99,627000000.0
2008-06-12 06:00:00,104.98,105.02,104.98,105.0,426199998.0
2008-06-12 06:05:00,105.01,105.05,105.0,105.04,408800000.0
2008-06-12 06:10:00,105.03,105.05,104.96,104.98,671400003.0
2008-06-12 06:15:00,104.98,105.02,104.97,104.98,176800000.0
2008-06-12 06:20:00,104.98,105.01,104.94,104.95,195200000.0
2008-06-12 06:25:00,104.95,105.01,104.94,104.97,644599998.0
2008-06-12 06:30:00,105.0,105.06,104.95,104.96,744399999.0
2008-06-12 06:35:00,104.96,104.99,104.92,104.94,313400000.0
2008-06-12 06:40:00,104.95,104.99,104.95,104.99,51200000.0
2008-06-12 06:45:00,104.98,104.99,104.96,104.99,105600000.0
2008-06-12 06:50:00,105.0,105.0,104.96,105.0,86400000.0
2008-06-12 06:55:00,104.99,105.02,104.98,105.01,120000000.0
2008-06-12 07:00:00,105.0,105.0,104.93,104.93,86000000.0
2008-06-12 07:05:00,104.93,104.95,104.89,104.94,292000000.0
2008-06-12 07:10:00,104.94,104.95,104.93,104.94,73600000.0
2008-06-12 07:15:00,104.95,104.95,104.9,104.94,315399998.0
2008-06-12 07:20:00,104.94,104.95,104.92,104.95,183999999.0
2008-06-12 07:25:00,104.94,105.0,104.92,104.97,248200003.0
2008-06-12 07:30:00,104.97,104.99,104.95,104.98,206400000.0
2008-06-12 07:35:00,104.97,105.04,104.97,104.98,318400000.0
2008-06-12 07:40:00,104.98,105.03,104.97,104.97,272999999.0
2008-06-12 07:45:00,104.97,104.99,104.89,104.9,1104400001.0
2008-06-12 07:50:00,104.92,105.03,104.92,104.99,372400001.0
2008-06-12 07:55:00,104.99,105.03,104.97,105.02,909400004.0
2008-06-12 08:00:00,105.01,105.02,104.88,104.94,513799998.0
2008-06-12 08:05:00,104.94,105.0,104.92,104.95,345999998.0
2008-06-12 08:10:00,104.95,105.02,104.95,105.02,175200000.0
2008-06-12 08:15:00,105.01,105.05,104.96,105.02,309600000.0
2008-06-12 08:20:00,105.01,105.05,104.98,105.02,246600000.0
2008-06-12 08:25:00,105.02,105.1,105.01,105.06,308800000.0
2008-06-12 08:30:00,105.07,105.19,105.04,105.17,2632200007.0
2008-06-12 08:35:00,105.17,105.24,105.13,105.13,410000000.0
2008-06-12 08:40:00,105.14,105.15,104.94,104.98,530200000.0
2008-06-12 08:45:00,105.01,105.06,104.97,104.99,293000000.0
2008-06-12 08:50:00,105.01,105.01,104.9,104.92,288600000.0
2008-06-12 08:55:00,104.93,104.97,104.87,104.96,520400000.0
2008-06-12 09:00:00,104.96,105.11,104.91,105.1,502200000.0
2008-06-12 09:05:00,105.1,105.13,105.02,105.05,225600000.0
2008-06-12 09:10:00,105.06,105.09,105.03,105.06,156200000.0
2008-06-12 09:15:00,105.05,105.12,105.04,105.08,234200000.0
2008-06-12 09:20:00,105.09,105.13,105.0,105.0,233800000.0
2008-06-12 09:25:00,105.02,105.1,105.0,105.07,318799999.0
2008-06-12 09:30:00,105.06,105.15,105.06,105.12,152000000.0
2008-06-12 09:35:00,105.13,105.13,105.01,105.03,170800000.0
2008-06-12 09:40:00,105.04,105.09,104.99,105.07,196400000.0
2008-06-12 09:45:00,105.08,105.11,105.05,105.07,145200000.0
2008-06-12 09:50:00,105.08,105.11,105.07,105.1,96200000.0
2008-06-12 09:55:00,105.11,105.2,105.11,105.13,232000000.0
2008-06-12 10:00:00,105.13,105.16,105.1,105.12,156800000.0
2008-06-12 10:05:00,105.12,105.13,105.03,105.05,105000000.0
2008-06-12 10:10:00,105.04,105.16,105.0,105.11,208200000.0
2008-06-12 10:15:00,105.12,105.22,105.12,105.14,239400000.0
2008-06-12 10:20:00,105.14,105.14,105.06,105.09,317600000.0
2008-06-12 10:25:00,105.09,105.13,105.06,105.11,798800000.0
2008-06-12 10:30:00,105.11,105.13,105.09,105.11,463600000.0
2008-06-12 10:35:00,105.11,105.16,105.04,105.04,1092400000.0
2008-06-12 10:40:00,105.06,105.09,105.03,105.09,1159799999.0
2008-06-12 10:45:00,105.09,105.09,104.97,105.02,804799999.0
2008-06-12 10:50:00,105.02,105.04,104.98,104.98,2827799997.0
2008-06-12 10:55:00,104.98,105.01,104.94,104.98,1515199996.0
2008-06-12 11:00:00,104.98,105.05,104.96,104.97,1456000000.0
2008-06-12 11:05:00,104.95,104.99,104.93,104.96,1335599999.0
2008-06-12 11:10:00,104.96,105.04,104.92,105.0,1677400001.0
2008-06-12 11:15:00,105.0,105.07,104.95,104.95,2060400002.0
2008-06-12 11:20:00,104.95,105.05,104.92,105.02,2562399998.0
2008-06-12 11:25:00,105.02,105.05,104.95,104.97,940600003.0
2008-06-12 11:30:00,104.96,105.0,104.95,104.99,187400000.0
2008-06-12 11:35:00,104.99,105.04,104.99,105.0,120800000.0
2008-06-12 11:40:00,105.01,105.03,104.96,105.01,100400000.0
2008-06-12 11:45:00,105.02,105.09,104.99,105.08,140800000.0
2008-06-12 11:50:00,105.07,105.13,105.06,105.09,354000000.0
2008-06-12 11:55:00,105.08,105.12,105.05,105.09,172200000.0
2008-06-12 12:00:00,105.1,105.1,105.01,105.09,218600000.0
2008-06-12 12:05:00,105.08,105.13,105.08,105.11,162400000.0
2008-06-12 12:10:00,105.1,105.11,105.05,105.08,88000000.0
2008-06-12 12:15:00,105.09,105.1,105.03,105.06,92200000.0
2008-06-12 12:20:00,105.07,105.14,105.05,105.13,136200000.0
2008-06-12 12:25:00,105.14,105.18,105.06,105.08,202400000.0
2008-06-12 12:30:00,105.07,105.11,105.05,105.09,129000000.0
2008-06-12 12:35:00,105.1,105.15,105.05,105.12,132600000.0
2008-06-12 12:40:00,105.13,105.19,105.13,105.17,427599998.0
2008-06-12 12:45:00,105.17,105.19,105.15,105.17,76400000.0
2008-06-12 12:50:00,105.16,105.19,105.14,105.17,176000000.0
2008-06-12 12:55:00,105.18,105.18,105.09,105.15,256200000.0
2008-06-12 13:00:00,105.15,105.17,105.11,105.13,342200000.0
2008-06-12 13:05:00,105.13,105.15,105.1,105.11,187600000.0
2008-06-12 13:10:00,105.12,105.14,105.1,105.13,279800000.0
2008-06-12 13:15:00,105.13,105.13,105.09,105.1,236200000.0
2008-06-12 13:20:00,105.11,105.17,105.11,105.14,172000000.0
2008-06-12 13:25:00,105.14,105.2,105.13,105.2,164800000.0
2008-06-12 13:30:00,105.2,105.22,105.14,105.16,886600000.0
2008-06-12 13:35:00,105.18,105.21,105.16,105.19,442000000.0
2008-06-12 13:40:00,105.22,105.22,105.12,105.12,228800000.0
2008-06-12 13:45:00,105.12,105.13,105.06,105.07,289200000.0
2008-06-12 13:50:00,105.07,105.13,105.07,105.1,176000000.0
2008-06-12 13:55:00,105.1,105.13,105.1,105.11,320000000.0
2008-06-12 14:00:00,105.11,105.13,105.05,105.06,308200000.0
2008-06-12 14:05:00,105.07,105.08,104.98,105.05,348200000.0
2008-06-12 14:10:00,105.05,105.1,105.03,105.06,458200000.0
2008-06-12 14:15:00,105.06,105.08,105.02,105.04,129400000.0
2008-06-12 14:20:00,105.04,105.09,104.92,104.94,377400000.0
2008-06-12 14:25:00,104.94,104.97,104.84,104.89,743399999.0
2008-06-12 14:30:00,104.93,105.18,104.9,105.12,1008200000.0
2008-06-12 14:35:00,105.12,105.16,104.99,105.06,678600000.0
2008-06-12 14:40:00,105.06,105.15,105.06,105.12,558400000.0
2008-06-12 14:45:00,105.11,105.19,105.07,105.07,469200000.0
2008-06-12 14:50:00,105.06,105.17,104.97,105.17,634000000.0
2008-06-12 14:55:00,105.18,105.22,105.08,105.11,139500000.0
2008-06-12 15:00:00,105.12,105.14,104.96,105.11,139500000.0
2008-06-12 15:05:00,105.1,105.2,105.07,105.16,225200000.0
2008-06-12 15:10:00,105.16,105.24,105.13,105.16,212700000.0
2008-06-12 15:15:00,105.17,105.34,105.17,105.28,825200000.0
2008-06-12 15:20:00,105.27,105.31,105.2,105.29,977800000.0
2008-06-12 15:25:00,105.29,105.31,105.24,105.24,576000000.0
2008-06-12 15:30:00,105.24,105.33,105.22,105.31,458400000.0
2008-06-12 15:35:00,105.3,105.38,105.25,105.35,629800000.0
2008-06-12 15:40:00,105.35,105.42,105.32,105.42,508800000.0
2008-06-12 15:45:00,105.44,105.46,105.32,105.35,602400000.0
2008-06-12 15:50:00,105.35,105.37,105.29,105.35,681600000.0
2008-06-12 15:55:00,105.35,105.36,105.18,105.2,663000000.0
2008-06-12 16:00:00,105.21,105.27,105.2,105.26,406500000.0
2008-06-12 16:05:00,105.27,105.29,105.23,105.27,403200000.0
2008-06-12 16:10:00,105.27,105.29,105.22,105.24,645600000.0
2008-06-12 16:15:00,105.23,105.32,105.2,105.28,630400000.0
2008-06-12 16:20:00,105.29,105.31,105.22,105.26,731400000.0
2008-06-12 16:25:00,105.26,105.35,105.24,105.28,701500000.0
2008-06-12 16:30:00,105.28,105.38,105.28,105.35,537600000.0
2008-06-12 16:35:00,105.35,105.37,105.28,105.28,479800000.0
2008-06-12 16:40:00,105.29,105.38,105.28,105.35,400500000.0
2008-06-12 16:45:00,105.35,105.39,105.3,105.35,307200000.0
2008-06-12 16:50:00,105.34,105.38,105.3,105.32,371600000.0
2008-06-12 16:55:00,105.33,105.55,105.31,105.53,589800000.0
2008-06-12 17:00:00,105.53,105.54,105.42,105.5,846100000.0
2008-06-12 17:05:00,105.49,105.5,105.45,105.49,579400000.0
2008-06-12 17:10:00,105.49,105.52,105.45,105.52,413300000.0
2008-06-12 17:15:00,105.51,105.63,105.5,105.52,473400000.0
2008-06-12 17:20:00,105.52,105.6,105.47,105.5,479100000.0
2008-06-12 17:25:00,105.5,105.55,105.43,105.52,763800000.0
2008-06-12 17:30:00,105.515,105.54,105.47,105.49,481500000.0
2008-06-12 17:35:00,105.5,105.51,105.47,105.48,474900000.0
2008-06-12 17:40:00,105.49,105.51,105.42,105.43,661500000.0
2008-06-12 17:45:00,105.43,105.48,105.43,105.46,630300000.0
2008-06-12 17:50:00,105.48,105.5,105.43,105.43,466200000.0
2008-06-12 17:55:00,105.43,105.53,105.42,105.5,556000000.0
2008-06-12 18:00:00,105.5,105.52,105.445,105.48,668000000.0
2008-06-12 18:05:00,105.48,105.55,105.47,105.52,785700000.0
2008-06-12 18:10:00,105.52,105.53,105.47,105.5,508200000.0
2008-06-12 18:15:00,105.5,105.56,105.49,105.53,258300000.0
2008-06-12 18:20:00,105.52,105.58,105.51,105.58,252000000.0
2008-06-12 18:25:00,105.58,105.59,105.5,105.53,372900000.0
2008-06-12 18:30:00,105.54,105.58,105.52,105.56,175800000.0
2008-06-12 18:35:00,105.56,105.59,105.54,105.58,169500000.0
2008-06-12 18:40:00,105.565,105.62,105.565,105.6,360600000.0
2008-06-12 18:45:00,105.6,105.68,105.585,105.68,416400000.0
2008-06-12 18:50:00,105.68,105.77,105.65,105.7,555500000.0
2008-06-12 18:55:00,105.705,105.73,105.57,105.57,398200000.0
2008-06-12 19:00:00,105.56,105.6,105.56,105.59,291400000.0
2008-06-12 19:05:00,105.58,105.6,105.55,105.58,408000000.0
2008-06-12 19:10:00,105.57,105.63,105.55,105.63,453300000.0
2008-06-12 19:15:00,105.63,105.63,105.51,105.54,478100000.0
2008-06-12 19:20:00,105.55,105.59,105.545,105.58,274500000.0
2008-06-12 19:25:00,105.58,105.615,105.57,105.57,231000000.0
2008-06-12 19:30:00,105.58,105.59,105.51,105.55,302500000.0
2008-06-12 19:35:00,105.55,105.6,105.54,105.55,301800000.0
2008-06-12 19:40:00,105.55,105.58,105.52,105.54,362000000.0
2008-06-12 19:45:00,105.54,105.54,105.475,105.49,265200000.0
2008-06-12 19:50:00,105.52,105.52,105.41,105.42,255700000.0
2008-06-12 19:55:00,105.42,105.44,105.38,105.39,361300000.0
2008-06-12 20:00:00,105.395,105.41,105.32,105.32,444000000.0
2008-06-12 20:05:00,105.33,105.47,105.315,105.44,399300000.0
2008-06-12 20:10:00,105.44,105.51,105.44,105.49,605700000.0
2008-06-12 20:15:00,105.495,105.55,105.485,105.49,485200000.0
2008-06-12 20:20:00,105.49,105.55,105.48,105.53,437700000.0
2008-06-12 20:25:00,105.53,105.55,105.46,105.51,469800000.0
2008-06-12 20:30:00,105.5,105.56,105.5,105.54,427700000.0
2008-06-12 20:35:00,105.54,105.57,105.51,105.53,472200000.0
2008-06-12 20:40:00,105.52,105.54,105.49,105.51,465000000.0
2008-06-12 20:45:00,105.51,105.59,105.49,105.495,600900000.0
2008-06-12 20:50:00,105.495,105.51,105.44,105.49,481900000.0
2008-06-12 20:55:00,105.49,105.51,105.44,105.51,447500000.0
2008-06-12 21:00:00,105.51,105.53,105.46,105.49,480300000.0
2008-06-12 21:05:00,105.49,105.54,105.48,105.51,373500000.0
2008-06-12 21:10:00,105.51,105.55,105.5,105.51,415400000.0
2008-06-12 21:15:00,105.51,105.53,105.48,105.49,251400000.0
2008-06-12 21:20:00,105.49,105.54,105.48,105.495,226100000.0
2008-06-12 21:25:00,105.495,105.495,105.38,105.4,646500000.0
2008-06-12 21:30:00,105.4,105.45,105.35,105.42,444900000.0
2008-06-12 21:35:00,105.41,105.43,105.37,105.42,417100000.0
2008-06-12 21:40:00,105.415,105.44,105.37,105.44,530200000.0
2008-06-12 21:45:00,105.44,105.46,105.4,105.44,315200000.0
2008-06-12 21:50:00,105.44,105.45,105.405,105.45,173300000.0
2008-06-12 21:55:00,105.44,105.48,105.43,105.47,304000000.0
2008-06-12 22:00:00,105.48,105.48,105.38,105.42,240500000.0
2008-06-12 22:05:00,105.4,105.41,105.345,105.37,357000000.0
2008-06-12 22:10:00,105.37,105.44,105.37,105.43,334800000.0
2008-06-12 22:15:00,105.42,105.48,105.41,105.47,239100000.0
2008-06-12 22:20:00,105.46,105.47,105.4,105.41,258600000.0
2008-06-12 22:25:00,105.41,105.41,105.33,105.34,498800000.0
2008-06-12 22:30:00,105.35,105.36,105.28,105.34,390900000.0
2008-06-12 22:35:00,105.33,105.39,105.32,105.36,660200000.0
2008-06-12 22:40:00,105.36,105.4,105.35,105.36,745500000.0
2008-06-12 22:45:00,105.37,105.4,105.36,105.39,298399999.0
2008-06-12 22:50:00,105.39,105.42,105.34,105.34,510300000.0
2008-06-12 22:55:00,105.35,105.41,105.33,105.37,570700001.0
2008-06-12 23:00:00,105.36,105.38,105.31,105.34,159100000.0
2008-06-12 23:05:00,105.33,105.36,105.31,105.34,90000000.0
2008-06-12 23:10:00,105.32,105.36,105.32,105.35,90000000.0
2008-06-12 23:15:00,105.36,105.41,105.31,105.34,130700000.0
2008-06-12 23:20:00,105.34,105.34,105.26,105.27,140800000.0
2008-06-12 23:25:00,105.27,105.31,105.21,105.25,209400000.0
2008-06-12 23:30:00,105.24,105.31,105.21,105.3,100900000.0
2008-06-12 23:35:00,105.32,105.33,105.27,105.3,49200000.0
2008-06-12 23:40:00,105.27,105.34,105.27,105.34,322700000.0
2008-06-12 23:45:00,105.34,105.34,105.28,105.31,210700000.0
2008-06-12 23:50:00,105.34,105.43,105.34,105.39,396500000.0
2008-06-12 23:55:00,105.39,105.42,105.37,105.39,280300000.0
2008-06-13 00:00:00,105.39,105.39,105.37,105.37,203100000.0
2008-06-13 00:05:00,105.38,105.4,105.37,105.4,121300000.0
2008-06-13 00:10:00,105.39,105.46,105.39,105.44,483000000.0
2008-06-13 00:15:00,105.44,105.45,105.41,105.45,766400000.0
2008-06-13 00:20:00,105.45,105.49,105.45,105.46,256500000.0
2008-06-13 00:25:00,105.48,105.49,105.38,105.45,262400000.0
2008-06-13 00:30:00,105.45,105.46,105.36,105.36,92900000.0
2008-06-13 00:35:00,105.36,105.44,105.33,105.41,508800000.0
2008-06-13 00:40:00,105.42,105.43,105.37,105.4,307800000.0
2008-06-13 00:45:00,105.41,105.45,105.4,105.43,743700000.0
2008-06-13 00:50:00,105.425,105.425,105.32,105.385,495000000.0
2008-06-13 00:55:00,105.37,105.415,105.34,105.35,338900000.0
2008-06-13 01:00:00,105.34,105.48,105.34,105.48,424700000.0
2008-06-13 01:05:00,105.49,105.54,105.46,105.51,243000000.0
2008-06-13 01:10:00,105.51,105.52,105.49,105.51,118400000.0
2008-06-13 01:15:00,105.52,105.58,105.5,105.53,137900000.0
2008-06-13 01:20:00,105.53,105.55,105.5,105.53,100100000.0
2008-06-13 01:25:00,105.53,105.53,105.485,105.49,12900000.0
2008-06-13 01:30:00,105.5,105.53,105.49,105.51,89100000.0
2008-06-13 01:35:00,105.495,105.53,105.495,105.51,80800000.0
2008-06-13 01:40:00,105.5,105.57,105.5,105.55,130800000.0
2008-06-13 01:45:00,105.54,105.59,105.51,105.53,175400000.0
2008-06-13 01:50:00,105.53,105.59,105.52,105.59,247200000.0
2008-06-13 01:55:00,105.59,105.6,105.55,105.56,184100000.0
2008-06-13 02:00:00,105.56,105.57,105.54,105.56,184500000.0
2008-06-13 02:05:00,105.56,105.6,105.55,105.59,100800000.0
2008-06-13 02:10:00,105.59,105.62,105.56,105.57,261600000.0
2008-06-13 02:15:00,105.58,105.6,105.46,105.51,268700000.0
2008-06-13 02:20:00,105.51,105.57,105.47,105.47,402000000.0
2008-06-13 02:25:00,105.47,105.55,105.465,105.55,381000000.0
2008-06-13 02:30:00,105.55,105.57,105.46,105.51,292100000.0
2008-06-13 02:35:00,105.49,105.58,105.49,105.55,102000000.0
2008-06-13 02:40:00,105.515,105.54,105.46,105.46,256800000.0
2008-06-13 02:45:00,105.45,105.56,105.45,105.52,448400000.0
2008-06-13 02:50:00,105.53,105.55,105.51,105.55,382000000.0
2008-06-13 02:55:00,105.56,105.58,105.54,105.54,261900000.0
2008-06-13 03:00:00,105.53,105.55,105.48,105.51,329100000.0
2008-06-13 03:05:00,105.51,105.53,105.46,105.49,278400000.0
2008-06-13 03:10:00,105.49,105.52,105.46,105.5,271200000.0
2008-06-13 03:15:00,105.5,105.51,105.41,105.425,472600000.0
2008-06-13 03:20:00,105.425,105.425,105.33,105.37,1270900000.0
2008-06-13 03:25:00,105.36,105.39,105.31,105.31,710000000.0
2008-06-13 03:30:00,105.31,105.38,105.31,105.35,772200000.0
2008-06-13 03:35:00,105.35,105.39,105.35,105.36,387100000.0
2008-06-13 03:40:00,105.37,105.39,105.3,105.35,609500000.0
2008-06-13 03:45:00,105.35,105.35,105.29,105.32,795200000.0
2008-06-13 03:50:00,105.32,105.36,105.315,105.35,121300000.0
2008-06-13 03:55:00,105.35,105.41,105.35,105.41,394800000.0
2008-06-13 04:00:00,105.41,105.43,105.4,105.4,230400000.0
2008-06-13 04:05:00,105.4,105.41,105.37,105.39,180000000.0
2008-06-13 04:10:00,105.38,105.4,105.36,105.37,81700000.0
2008-06-13 04:15:00,105.37,105.38,105.31,105.33,108100000.0
2008-06-13 04:20:00,105.33,105.35,105.29,105.3,162700000.0
2008-06-13 04:25:00,105.3,105.38,105.3,105.355,332300000.0
2008-06-13 04:30:00,105.36,105.36,105.32,105.34,142200000.0
2008-06-13 04:35:00,105.34,105.35,105.29,105.34,256300000.0
2008-06-13 04:40:00,105.34,105.37,105.31,105.31,178900000.0
2008-06-13 04:45:00,105.31,105.33,105.31,105.33,198800000.0
2008-06-13 04:50:00,105.32,105.36,105.32,105.36,79900000.0
2008-06-13 04:55:00,105.36,105.41,105.35,105.41,282500000.0
2008-06-13 05:00:00,105.41,105.42,105.37,105.39,244800000.0
2008-06-13 05:05:00,105.39,105.39,105.35,105.35,391400000.0
2008-06-13 05:10:00,105.345,105.36,105.33,105.33,244300000.0
2008-06-13 05:15:00,105.33,105.34,105.3,105.31,143400000.0
2008-06-13 05:20:00,105.31,105.33,105.295,105.32,167100000.0
2008-06-13 05:25:00,105.32,105.33,105.29,105.32,106600000.0
2008-06-13 05:30:00,105.32,105.33,105.31,105.33,57000000.0
2008-06-13 05:35:00,105.33,105.34,105.3,105.34,71800000.0
2008-06-13 05:40:00,105.32,105.36,105.3,105.34,64100000.0
2008-06-13 05:45:00,105.34,105.39,105.33,105.39,365300000.0
2008-06-13 05:50:00,105.39,105.43,105.36,105.37,630800000.0
2008-06-13 05:55:00,105.37,105.44,105.37,105.38,276400000.0
2008-06-13 06:00:00,105.38,105.38,105.27,105.33,298500000.0
2008-06-13 06:05:00,105.33,105.39,105.31,105.365,347900000.0
2008-06-13 06:10:00,105.365,105.41,105.35,105.37,429600000.0
2008-06-13 06:15:00,105.38,105.4,105.36,105.37,186500000.0
2008-06-13 06:20:00,105.37,105.38,105.3,105.34,200800000.0
2008-06-13 06:25:00,105.34,105.35,105.31,105.34,52200000.0
2008-06-13 06:30:00,105.35,105.35,105.31,105.32,90500000.0
2008-06-13 06:35:00,105.31,105.31,105.29,105.31,173500000.0
2008-06-13 06:40:00,105.3,105.33,105.28,105.28,116200000.0
2008-06-13 06:45:00,105.28,105.31,105.24,105.25,286600000.0
2008-06-13 06:50:00,105.24,105.29,105.24,105.29,242000000.0
2008-06-13 06:55:00,105.28,105.3,105.27,105.3,106900000.0
2008-06-13 07:00:00,105.285,105.33,105.285,105.31,112300000.0
2008-06-13 07:05:00,105.3,105.33,105.27,105.3,140300000.0
2008-06-13 07:10:00,105.3,105.33,105.3,105.3,233600000.0
2008-06-13 07:15:00,105.31,105.31,105.27,105.29,123900000.0
2008-06-13 07:20:00,105.3,105.3,105.26,105.28,432900000.0
2008-06-13 07:25:00,105.27,105.31,105.26,105.3,223500000.0
2008-06-13 07:30:00,105.3,105.37,105.3,105.335,163300000.0
2008-06-13 07:35:00,105.335,105.36,105.32,105.34,179700000.0
2008-06-13 07:40:00,105.35,105.37,105.35,105.37,153600000.0
2008-06-13 07:45:00,105.36,105.41,105.34,105.36,315500000.0
2008-06-13 07:50:00,105.37,105.39,105.35,105.38,127900000.0
2008-06-13 07:55:00,105.37,105.43,105.37,105.43,194400000.0
2008-06-13 08:00:00,105.42,105.44,105.41,105.42,270000000.0
2008-06-13 08:05:00,105.39,105.43,105.37,105.39,330100000.0
2008-06-13 08:10:00,105.39,105.41,105.38,105.41,269500000.0
2008-06-13 08:15:00,105.41,105.46,105.345,105.4,361600000.0
2008-06-13 08:20:00,105.41,105.46,105.4,105.43,244000000.0
2008-06-13 08:25:00,105.43,105.5,105.42,105.49,222900000.0
2008-06-13 08:30:00,105.48,105.5,105.42,105.44,247500000.0
2008-06-13 08:35:00,105.44,105.48,105.41,105.47,363600000.0
2008-06-13 08:40:00,105.47,105.53,105.46,105.5,272100000.0
2008-06-13 08:45:00,105.5,105.53,105.47,105.49,188100000.0
2008-06-13 08:50:00,105.49,105.57,105.49,105.54,204600000.0
2008-06-13 08:55:00,105.54,105.59,105.535,105.54,128700000.0
2008-06-13 09:00:00,105.54,105.55,105.47,105.51,286800000.0
2008-06-13 09:05:00,105.51,105.53,105.4,105.42,226500000.0
2008-06-13 09:10:00,105.41,105.47,105.4,105.46,393600000.0
2008-06-13 09:15:00,105.46,105.48,105.41,105.44,280200000.0
2008-06-13 09:20:00,105.44,105.49,105.42,105.465,222600000.0
2008-06-13 09:25:00,105.465,105.57,105.465,105.56,202800000.0
2008-06-13 09:30:00,105.57,105.62,105.54,105.58,635000000.0
2008-06-13 09:35:00,105.58,105.65,105.58,105.6,276000000.0
2008-06-13 09:40:00,105.59,105.62,105.54,105.54,187200000.0
2008-06-13 09:45:00,105.55,105.58,105.54,105.56,206400000.0
2008-06-13 09:50:00,105.55,105.58,105.53,105.57,208600000.0
2008-06-13 09:55:00,105.56,105.62,105.56,105.6,335200000.0
2008-06-13 10:00:00,105.59,105.59,105.49,105.5,318000000.0
2008-06-13 10:05:00,105.51,105.54,105.44,105.46,370500000.0
2008-06-13 10:10:00,105.46,105.49,105.41,105.44,321000000.0
2008-06-13 10:15:00,105.44,105.47,105.38,105.47,330500000.0
2008-06-13 10:20:00,105.47,105.58,105.46,105.53,263100000.0
2008-06-13 10:25:00,105.54,105.56,105.43,105.48,375300000.0
2008-06-13 10:30:00,105.49,105.54,105.47,105.51,136800000.0
2008-06-13 10:35:00,105.51,105.53,105.46,105.49,301800000.0
2008-06-13 10:40:00,105.5,105.51,105.43,105.44,255300000.0
2008-06-13 10:45:00,105.44,105.5,105.43,105.43,218700000.0
2008-06-13 10:50:00,105.44,105.49,105.4,105.41,308700000.0
2008-06-13 10:55:00,105.41,105.45,105.32,105.43,514800000.0
2008-06-13 11:00:00,105.44,105.5,105.4,105.44,474400000.0
2008-06-13 11:05:00,105.43,105.5,105.39,105.4,383400000.0
2008-06-13 11:10:00,105.4,105.49,105.4,105.45,464100000.0
2008-06-13 11:15:00,105.44,105.45,105.36,105.4,571900000.0
2008-06-13 11:20:00,105.41,105.43,105.36,105.4,271200000.0
2008-06-13 11:25:00,105.41,105.48,105.36,105.42,605800000.0
2008-06-13 11:30:00,105.43,105.47,105.37,105.38,462700000.0
2008-06-13 11:35:00,105.39,105.46,105.37,105.41,544500000.0
2008-06-13 11:40:00,105.42,105.47,105.34,105.38,417000000.0
2008-06-13 11:45:00,105.39,105.45,105.35,105.38,461100000.0
2008-06-13 11:50:00,105.38,105.41,105.325,105.41,524700000.0
2008-06-13 11:55:00,105.41,105.45,105.33,105.4,388000000.0
2008-06-13 12:00:00,105.41,105.43,105.26,105.26,574200000.0
2008-06-13 12:05:00,105.25,105.33,105.23,105.3,284100000.0
2008-06-13 12:10:00,105.3,105.39,105.3,105.38,267800000.0
2008-06-13 12:15:00,105.39,105.41,105.29,105.33,523500000.0
2008-06-13 12:20:00,105.33,105.41,105.3,105.3,503300000.0
2008-06-13 12:25:00,105.305,105.37,105.29,105.36,489900000.0
2008-06-13 12:30:00,105.36,105.41,105.32,105.4,1006000001.0
2008-06-13 12:35:00,105.39,105.52,105.39,105.49,565200000.0
2008-06-13 12:40:00,105.49,105.54,105.42,105.44,824800000.0
2008-06-13 12:45:00,105.44,105.48,105.43,105.46,888600000.0
2008-06-13 12:50:00,105.46,105.56,105.43,105.56,675000000.0
2008-06-13 12:55:00,105.55,105.6,105.51,105.58,743800000.0
2008-06-13 13:00:00,105.57,105.61,105.53,105.57,585599999.0
2008-06-13 13:05:00,105.57,105.59,105.54,105.57,253800000.0
2008-06-13 13:10:00,105.56,105.6,105.55,105.58,258100000.0
2008-06-13 13:15:00,105.58,105.6,105.54,105.55,339400000.0
2008-06-13 13:20:00,105.56,105.63,105.56,105.61,502600000.0
2008-06-13 13:25:00,105.61,105.7,105.57,105.67,618200000.0
2008-06-13 13:30:00,105.66,105.66,105.6,105.64,626600000.0
2008-06-13 13:35:00,105.64,105.72,105.63,105.71,533000000.0
2008-06-13 13:40:00,105.72,105.72,105.63,105.64,464600000.0
2008-06-13 13:45:00,105.64,105.69,105.63,105.65,483300000.0
2008-06-13 13:50:00,105.65,105.68,105.63,105.67,509900000.0
2008-06-13 13:55:00,105.665,105.69,105.62,105.63,619700000.0
2008-06-13 14:00:00,105.62,105.64,105.55,105.55,666200000.0
2008-06-13 14:05:00,105.55,105.56,105.46,105.52,1131599999.0
2008-06-13 14:10:00,105.53,105.54,105.42,105.43,544200000.0
2008-06-13 14:15:00,105.44,105.51,105.35,105.48,882300000.0
2008-06-13 14:20:00,105.48,105.5,105.44,105.47,794500000.0
2008-06-13 14:25:00,105.47,105.48,105.33,105.38,974600000.0
2008-06-13 14:30:00,105.51,105.58,105.34,105.48,1644200000.0
2008-06-13 14:35:00,105.48,105.55,105.38,105.44,1365100000.0
2008-06-13 14:40:00,105.45,105.53,105.39,105.44,1805100000.0
2008-06-13 14:45:00,105.44,105.46,105.32,105.4,1848100000.0
2008-06-13 14:50:00,105.4,105.43,105.38,105.42,1018200000.0
2008-06-13 14:55:00,105.42,105.47,105.37,105.41,1607299999.0
2008-06-13 15:00:00,105.41,105.445,105.31,105.38,2048300000.0
2008-06-13 15:05:00,105.38,105.41,105.28,105.29,1189400000.0
2008-06-13 15:10:00,105.29,105.34,105.26,105.27,1076599999.0
2008-06-13 15:15:00,105.27,105.37,105.26,105.33,1512800000.0
2008-06-13 15:20:00,105.34,105.44,105.32,105.38,766100000.0
2008-06-13 15:25:00,105.375,105.42,105.35,105.41,1117999999.0
2008-06-13 15:30:00,105.41,105.49,105.34,105.34,1169600000.0
2008-06-13 15:35:00,105.345,105.425,105.34,105.425,891600000.0
2008-06-13 15:40:00,105.425,105.45,105.37,105.405,1154300002.0
2008-06-13 15:45:00,105.4,105.405,105.35,105.385,927200000.0
2008-06-13 15:50:00,105.385,105.4,105.335,105.37,982800001.0
2008-06-13 15:55:00,105.38,105.41,105.23,105.265,2054000000.0
2008-06-13 16:00:00,105.27,105.4,105.265,105.37,1661500000.0
2008-06-13 16:05:00,105.37,105.4,105.26,105.26,1325900000.0
2008-06-13 16:10:00,105.26,105.34,105.23,105.24,1339700001.0
2008-06-13 16:15:00,105.24,105.33,105.24,105.285,1286799999.0
2008-06-13 16:20:00,105.29,105.32,105.19,105.26,1300399999.0
2008-06-13 16:25:00,105.26,105.32,105.23,105.29,1518899999.0
2008-06-13 16:30:00,105.29,105.325,105.18,105.21,1980900000.0
2008-06-13 16:35:00,105.2,105.27,105.16,105.24,1491999999.0
2008-06-13 16:40:00,105.24,105.29,105.21,105.23,1345699999.0
2008-06-13 16:45:00,105.23,105.24,105.19,105.24,923300000.0
2008-06-13 16:50:00,105.24,105.28,105.205,105.23,1032300000.0
2008-06-13 16:55:00,105.23,105.24,105.16,105.195,1363900001.0
2008-06-13 17:00:00,105.195,105.28,105.17,105.24,1551600001.0
2008-06-13 17:05:00,105.23,105.26,105.2,105.21,1144399999.0
2008-06-13 17:10:00,105.21,105.26,105.11,105.17,2230700000.0
2008-06-13 17:15:00,105.17,105.17,105.035,105.05,1283100000.0
2008-06-13 17:20:00,105.055,105.125,105.02,105.095,212400000.0
2008-06-13 17:25:00,105.095,105.125,104.99,105.015,193600000.0
2008-06-13 17:30:00,105.015,105.045,104.96,105.005,221400000.0
2008-06-13 17:35:00,105.005,105.045,104.965,105.025,158400000.0
2008-06-13 17:40:00,105.035,105.095,105.005,105.055,154800000.0
2008-06-13 17:45:00,105.065,105.075,104.915,104.94,201600000.0
2008-06-13 17:50:00,104.93,104.945,104.875,104.945,131400000.0
2008-06-13 17:55:00,104.93,104.98,104.915,104.93,121500000.0
2008-06-13 18:00:00,104.935,104.975,104.925,104.955,81000000.0
2008-06-13 18:05:00,104.945,105.05,104.945,105.03,101700000.0
2008-06-13 18:10:00,105.035,105.035,104.975,104.98,61200000.0
2008-06-13 18:15:00,104.98,105.005,104.94,104.985,86400000.0
2008-06-13 18:20:00,104.985,104.985,104.94,104.94,81000000.0
2008-06-13 18:25:00,104.94,104.955,104.89,104.9,107100000.0
2008-06-13 18:30:00,104.9,104.92,104.84,104.845,96300000.0
2008-06-13 18:35:00,104.845,104.895,104.805,104.805,78300000.0
2008-06-13 18:40:00,104.805,104.865,104.77,104.85,133200000.0
2008-06-13 18:45:00,104.85,104.865,104.8,104.865,117000000.0
2008-06-13 18:50:00,104.86,104.895,104.81,104.88,122700000.0
2008-06-13 18:55:00,104.885,104.925,104.845,104.88,135900000.0
2008-06-13 19:00:00,104.885,104.915,104.84,104.89,123000000.0
2008-06-13 19:05:00,104.895,104.915,104.86,104.9,91800000.0
2008-06-13 19:10:00,104.89,105.005,104.89,104.97,96300000.0
2008-06-13 19:15:00,104.97,105.005,104.945,104.99,310500000.0
2008-06-13 19:20:00,104.99,105.02,104.925,105.02,600300000.0
2008-06-13 19:25:00,105.02,105.04,104.99,104.99,356700000.0
2008-06-13 19:30:00,104.99,105.06,104.99,105.05,534900000.0
2008-06-13 19:35:00,105.05,105.09,104.99,105.01,612700000.0
2008-06-13 19:40:00,105.01,105.02,104.97,105.0,820200000.0
2008-06-13 19:45:00,105.0,105.04,104.94,104.99,915000000.0
2008-06-13 19:50:00,104.99,105.04,104.99,105.02,503100000.0
2008-06-13 19:55:00,105.02,105.04,105.0,105.02,194400000.0
2008-06-13 20:00:00,105.01,105.06,105.005,105.03,622800000.0
2008-06-13 20:05:00,105.03,105.03,105.01,105.03,350700000.0
2008-06-13 20:10:00,105.03,105.07,105.02,105.04,557500000.0
2008-06-13 20:15:00,105.04,105.11,105.04,105.1,476800000.0
2008-06-13 20:20:00,105.09,105.09,105.04,105.09,511900000.0
2008-06-13 20:25:00,105.09,105.13,105.06,105.11,404900000.0
2008-06-13 20:30:00,105.11,105.13,105.08,105.1,365800000.0
2008-06-13 20:35:00,105.1,105.12,105.09,105.1,138700000.0
2008-06-13 20:40:00,105.09,105.16,105.08,105.13,494000000.0
2008-06-13 20:45:00,105.12,105.17,105.12,105.15,245000000.0
2008-06-13 20:50:00,105.15,105.18,105.11,105.16,480700000.0
2008-06-13 20:55:00,105.17,105.18,105.13,105.14,504800000.0
2008-06-13 21:00:00,105.13,105.17,105.13,105.15,162600000.0
2008-06-13 21:05:00,105.15,105.16,105.125,105.14,157400000.0
2008-06-13 21:10:00,105.13,105.15,105.1,105.13,150100000.0
2008-06-13 21:15:00,105.14,105.15,105.13,105.135,122500000.0
2008-06-13 21:20:00,105.135,105.18,105.12,105.18,283800000.0
2008-06-13 21:25:00,105.16,105.17,105.14,105.15,223900000.0
2008-06-13 21:30:00,105.15,105.17,105.13,105.16,256000000.0
2008-06-13 21:35:00,105.16,105.18,105.13,105.16,219100000.0
2008-06-13 21:40:00,105.16,105.17,105.15,105.15,140600000.0
2008-06-13 21:45:00,105.15,105.165,105.13,105.14,231700000.0
2008-06-13 21:50:00,105.135,105.17,105.13,105.15,189300000.0
2008-06-13 21:55:00,105.13,105.165,105.13,105.14,224300000.0
2008-06-13 22:00:00,105.145,105.19,105.145,105.17,220500000.0
2008-06-13 22:05:00,105.17,105.17,105.11,105.12,237300000.0
2008-06-13 22:10:00,105.11,105.13,105.1,105.11,316299999.0
2008-06-13 22:15:00,105.11,105.18,105.11,105.18,315900000.0
2008-06-13 22:20:00,105.18,105.2,105.13,105.19,288600000.0
2008-06-13 22:25:00,105.19,105.21,105.16,105.19,341200000.0
2008-06-13 22:30:00,105.19,105.2,105.12,105.13,221500000.0
2008-06-13 22:35:00,105.13,105.16,105.1,105.12,175500000.0
2008-06-13 22:40:00,105.14,105.15,105.08,105.12,221300000.0
2008-06-13 22:45:00,105.12,105.12,105.05,105.08,338900000.0
2008-06-13 22:50:00,105.08,105.18,105.015,105.025,633500000.0
2008-06-13 22:55:00,105.03,105.09,105.0,105.06,803500000.0
2008-06-15 23:00:00,105.02,105.02,105.01,105.01,16900000.0
2008-06-15 23:05:00,105.02,105.03,105.01,105.02,80900000.0
2008-06-15 23:10:00,105.01,105.04,105.01,105.02,135700000.0
2008-06-15 23:15:00,105.01,105.04,105.0,105.02,115300000.0
2008-06-15 23:20:00,105.01,105.04,105.0,105.02,197000000.0
2008-06-15 23:25:00,105.01,105.04,105.01,105.03,118400000.0
2008-06-15 23:30:00,105.02,105.03,104.96,104.97,120800000.0
2008-06-15 23:35:00,104.96,104.98,104.96,104.98,56500000.0
2008-06-15 23:40:00,104.98,104.98,104.98,104.98,8200000.0
2008-06-15 23:45:00,104.99,104.99,104.98,104.98,13500000.0
2008-06-15 23:50:00,104.99,105.02,104.98,105.01,135600000.0
2008-06-15 23:55:00,105.0,105.03,104.93,104.96,260300000.0
2008-06-16 00:00:00,104.95,105.02,104.94,105.01,465600000.0
2008-06-16 00:05:00,105.01,105.08,105.0,105.07,319400000.0
2008-06-16 00:10:00,105.07,105.1,105.03,105.07,216900000.0
2008-06-16 00:15:00,105.07,105.1,105.07,105.1,102100000.0
2008-06-16 00:20:00,105.1,105.1,105.08,105.08,80200000.0
2008-06-16 00:25:00,105.09,105.15,105.05,105.12,261700000.0
2008-06-16 00:30:00,105.11,105.15,105.09,105.12,308800000.0
2008-06-16 00:35:00,105.12,105.12,105.09,105.12,158600000.0
2008-06-16 00:40:00,105.13,105.17,105.13,105.16,38400000.0
2008-06-16 00:45:00,105.17,105.18,105.14,105.17,70400000.0
2008-06-16 00:50:00,105.17,105.18,105.15,105.16,145200000.0
2008-06-16 00:55:00,105.15,105.17,105.1,105.11,166200000.0
2008-06-16 01:00:00,105.11,105.16,105.09,105.15,214200000.0
2008-06-16 01:05:00,105.12,105.17,105.12,105.17,99099999.0
2008-06-16 01:10:00,105.14,105.24,105.14,105.24,105000001.0
2008-06-16 01:15:00,105.21,105.26,105.21,105.23,232399999.0
2008-06-16 01:20:00,105.24,105.26,105.21,105.21,91200000.0
2008-06-16 01:25:00,105.19,105.22,105.19,105.21,135300000.0
2008-06-16 01:30:00,105.19,105.22,105.18,105.19,87400000.0
2008-06-16 01:35:00,105.18,105.21,105.15,105.15,111200000.0
2008-06-16 01:40:00,105.15,105.16,105.14,105.14,95700000.0
2008-06-16 01:45:00,105.14,105.17,105.115,105.13,177100000.0
2008-06-16 01:50:00,105.115,105.18,105.115,105.18,92200000.0
2008-06-16 01:55:00,105.18,105.2,105.18,105.2,211100000.0
2008-06-16 02:00:00,105.2,105.25,105.15,105.17,573100000.0
2008-06-16 02:05:00,105.18,105.22,105.18,105.21,117600000.0
2008-06-16 02:10:00,105.22,105.26,105.22,105.25,271900000.0
2008-06-16 02:15:00,105.245,105.25,105.18,105.18,550100000.0
2008-06-16 02:20:00,105.18,105.22,105.18,105.195,200300000.0
2008-06-16 02:25:00,105.195,105.23,105.195,105.2,218100000.0
2008-06-16 02:30:00,105.2,105.2,105.16,105.18,163200000.0
2008-06-16 02:35:00,105.18,105.18,105.14,105.16,608400000.0
2008-06-16 02:40:00,105.15,105.15,105.1,105.13,942299998.0
2008-06-16 02:45:00,105.13,105.14,105.08,105.1,310700000.0
2008-06-16 02:50:00,105.09,105.13,105.07,105.11,424000000.0
2008-06-16 02:55:00,105.12,105.23,105.11,105.2,659000001.0
2008-06-16 03:00:00,105.2,105.22,105.18,105.19,346500000.0
2008-06-16 03:05:00,105.18,105.24,105.18,105.22,248300000.0
2008-06-16 03:10:00,105.22,105.33,105.21,105.32,958299998.0
2008-06-16 03:15:00,105.32,105.34,105.27,105.32,274100000.0
2008-06-16 03:20:00,105.31,105.32,105.26,105.26,174100000.0
2008-06-16 03:25:00,105.26,105.28,105.25,105.26,104500000.0
2008-06-16 03:30:00,105.25,105.27,105.25,105.26,73000000.0
2008-06-16 03:35:00,105.245,105.255,105.21,105.21,155600000.0
2008-06-16 03:40:00,105.215,105.23,105.19,105.21,486000000.0
2008-06-16 03:45:00,105.21,105.25,105.21,105.23,302200000.0
2008-06-16 03:50:00,105.23,105.26,105.23,105.24,256500000.0
2008-06-16 03:55:00,105.24,105.27,105.22,105.25,154800000.0
2008-06-16 04:00:00,105.25,105.26,105.22,105.24,181400000.0
2008-06-16 04:05:00,105.24,105.24,105.2,105.21,160899999.0
2008-06-16 04:10:00,105.205,105.22,105.205,105.21,60600000.0
2008-06-16 04:15:00,105.21,105.23,105.2,105.23,245800000.0
2008-06-16 04:20:00,105.23,105.24,105.2,105.22,251700000.0
2008-06-16 04:25:00,105.22,105.24,105.19,105.22,266300000.0
2008-06-16 04:30:00,105.22,105.24,105.21,105.24,179000000.0
2008-06-16 04:35:00,105.23,105.25,105.23,105.25,136800000.0
2008-06-16 04:40:00,105.26,105.28,105.25,105.27,118200000.0
2008-06-16 04:45:00,105.27,105.28,105.24,105.25,224400000.0
2008-06-16 04:50:00,105.25,105.27,105.23,105.27,157700000.0
2008-06-16 04:55:00,105.245,105.28,105.21,105.25,182000000.0
2008-06-16 05:00:00,105.26,105.26,105.22,105.24,75000000.0
2008-06-16 05:05:00,105.25,105.28,105.22,105.27,161800000.0
2008-06-16 05:10:00,105.27,105.27,105.205,105.24,57800000.0
2008-06-16 05:15:00,105.24,105.25,105.19,105.2,298600000.0
2008-06-16 05:20:00,105.21,105.22,105.19,105.21,235200000.0
2008-06-16 05:25:00,105.21,105.23,105.195,105.23,108400000.0
2008-06-16 05:30:00,105.23,105.26,105.23,105.24,129400000.0
2008-06-16 05:35:00,105.23,105.26,105.18,105.18,122000000.0
2008-06-16 05:40:00,105.18,105.21,105.18,105.21,223700000.0
2008-06-16 05:45:00,105.18,105.2,105.175,105.185,50300000.0
2008-06-16 05:50:00,105.185,105.22,105.14,105.15,363800000.0
2008-06-16 05:55:00,105.14,105.19,105.14,105.15,172100000.0
2008-06-16 06:00:00,105.14,105.17,105.13,105.16,312600002.0
2008-06-16 06:05:00,105.15,105.18,105.15,105.16,262699999.0
2008-06-16 06:10:00,105.15,105.15,105.09,105.1,471300000.0
2008-06-16 06:15:00,105.1,105.13,105.09,105.12,198600000.0
2008-06-16 06:20:00,105.12,105.12,105.095,105.12,34600000.0
2008-06-16 06:25:00,105.09,105.17,105.09,105.15,101400000.0
2008-06-16 06:30:00,105.16,105.18,105.14,105.18,109600000.0
2008-06-16 06:35:00,105.19,105.19,105.07,105.08,309900000.0
2008-06-16 06:40:00,105.08,105.14,105.06,105.12,377699999.0
2008-06-16 06:45:00,105.12,105.14,105.1,105.11,210700000.0
2008-06-16 06:50:00,105.1,105.12,105.06,105.1,406500000.0
2008-06-16 06:55:00,105.1,105.15,105.09,105.13,147600000.0
2008-06-16 07:00:00,105.12,105.13,105.085,105.12,118600000.0
2008-06-16 07:05:00,105.115,105.15,105.115,105.12,131100000.0
2008-06-16 07:10:00,105.12,105.14,105.1,105.13,102200000.0
2008-06-16 07:15:00,105.13,105.15,105.12,105.14,141500001.0
2008-06-16 07:20:00,105.125,105.16,105.125,105.16,66800000.0
2008-06-16 07:25:00,105.15,105.23,105.15,105.21,256800000.0
2008-06-16 07:30:00,105.21,105.22,105.175,105.22,140200000.0
2008-06-16 07:35:00,105.22,105.29,105.22,105.28,281800000.0
2008-06-16 07:40:00,105.28,105.36,105.21,105.29,987699999.0
2008-06-16 07:45:00,105.28,105.35,105.22,105.31,370200000.0
2008-06-16 07:50:00,105.31,105.34,105.225,105.33,368300000.0
2008-06-16 07:55:00,105.34,105.38,105.29,105.38,337300000.0
2008-06-16 08:00:00,105.38,105.38,105.32,105.35,386700000.0
2008-06-16 08:05:00,105.34,105.41,105.33,105.4,223900000.0
2008-06-16 08:10:00,105.41,105.42,105.36,105.37,386000000.0
2008-06-16 08:15:00,105.37,105.44,105.37,105.43,858100000.0
2008-06-16 08:20:00,105.43,105.44,105.4,105.44,559799999.0
2008-06-16 08:25:00,105.43,105.43,105.33,105.36,485099999.0
2008-06-16 08:30:00,105.36,105.37,105.28,105.3,1103599997.0
2008-06-16 08:35:00,105.3,105.4,105.26,105.36,1014100000.0
2008-06-16 08:40:00,105.355,105.46,105.34,105.44,1009500001.0
2008-06-16 08:45:00,105.42,105.53,105.42,105.47,846300000.0
2008-06-16 08:50:00,105.47,105.58,105.45,105.5,920100000.0
2008-06-16 08:55:00,105.5,105.55,105.45,105.5,890300000.0
2008-06-16 09:00:00,105.5,105.52,105.45,105.47,1348900000.0
2008-06-16 09:05:00,105.47,105.54,105.43,105.48,848800000.0
2008-06-16 09:10:00,105.47,105.5,105.45,105.46,785000000.0
2008-06-16 09:15:00,105.46,105.48,105.42,105.43,471100000.0
2008-06-16 09:20:00,105.44,105.52,105.42,105.5,387300000.0
2008-06-16 09:25:00,105.5,105.51,105.44,105.47,365500000.0
2008-06-16 09:30:00,105.47,105.48,105.44,105.46,547900001.0
2008-06-16 09:35:00,105.46,105.49,105.38,105.38,985000001.0
2008-06-16 09:40:00,105.38,105.4,105.36,105.39,925400000.0
2008-06-16 09:45:00,105.39,105.41,105.31,105.38,516100000.0
2008-06-16 09:50:00,105.37,105.41,105.34,105.35,668300000.0
2008-06-16 09:55:00,105.35,105.41,105.34,105.39,627100000.0
2008-06-16 10:00:00,105.39,105.41,105.35,105.38,493800000.0
2008-06-16 10:05:00,105.38,105.38,105.3,105.3,531900000.0
2008-06-16 10:10:00,105.29,105.4,105.29,105.38,1025400001.0
2008-06-16 10:15:00,105.38,105.44,105.37,105.41,864100000.0
2008-06-16 10:20:00,105.42,105.46,105.35,105.44,706000000.0
2008-06-16 10:25:00,105.45,105.45,105.21,105.35,1010600000.0
2008-06-16 10:30:00,105.34,105.35,105.27,105.31,918300000.0
2008-06-16 10:35:00,105.31,105.36,105.27,105.33,671400000.0
2008-06-16 10:40:00,105.33,105.37,105.29,105.33,521300000.0
2008-06-16 10:45:00,105.33,105.36,105.26,105.36,1072300000.0
2008-06-16 10:50:00,105.35,105.35,105.29,105.32,436300000.0
2008-06-16 10:55:00,105.32,105.38,105.28,105.32,1058700000.0
2008-06-16 11:00:00,105.32,105.43,105.31,105.39,1306200000.0
2008-06-16 11:05:00,105.37,105.43,105.325,105.36,1187200000.0
2008-06-16 11:10:00,105.35,105.37,105.29,105.32,839100000.0
2008-06-16 11:15:00,105.31,105.4,105.31,105.37,413900000.0
2008-06-16 11:20:00,105.37,105.41,105.37,105.39,474700000.0
2008-06-16 11:25:00,105.39,105.43,105.35,105.38,376000000.0
2008-06-16 11:30:00,105.37,105.41,105.34,105.39,328300000.0
2008-06-16 11:35:00,105.39,105.42,105.39,105.4,229900000.0
2008-06-16 11:40:00,105.4,105.43,105.38,105.43,330100000.0
2008-06-16 11:45:00,105.42,105.49,105.4,105.47,662900000.0
2008-06-16 11:50:00,105.47,105.52,105.41,105.51,577500000.0
2008-06-16 11:55:00,105.51,105.52,105.41,105.45,438600000.0
2008-06-16 12:00:00,105.44,105.47,105.43,105.44,377500000.0
2008-06-16 12:05:00,105.44,105.49,105.43,105.48,512700000.0
2008-06-16 12:10:00,105.47,105.53,105.46,105.51,332400000.0
2008-06-16 12:15:00,105.495,105.52,105.48,105.49,238900000.0
2008-06-16 12:20:00,105.5,105.51,105.48,105.48,387900000.0
2008-06-16 12:25:00,105.48,105.51,105.47,105.48,262900000.0
2008-06-16 12:30:00,105.46,105.48,105.39,105.41,451200000.0
2008-06-16 12:35:00,105.41,105.46,105.35,105.39,1446800000.0
2008-06-16 12:40:00,105.39,105.44,105.37,105.41,968300000.0
2008-06-16 12:45:00,105.41,105.57,105.36,105.57,1671400000.0
2008-06-16 12:50:00,105.56,105.57,105.48,105.53,923100000.0
2008-06-16 12:55:00,105.53,105.55,105.48,105.49,957600000.0
2008-06-16 13:00:00,105.49,105.54,105.46,105.48,634800000.0
2008-06-16 13:05:00,105.48,105.48,105.41,105.41,689100000.0
2008-06-16 13:10:00,105.41,105.41,105.37,105.4,697299999.0
2008-06-16 13:15:00,105.4,105.46,105.38,105.43,498300000.0
2008-06-16 13:20:00,105.43,105.44,105.32,105.32,541199999.0
2008-06-16 13:25:00,105.33,105.36,105.28,105.35,568000000.0
2008-06-16 13:30:00,105.36,105.37,105.27,105.28,498600000.0
2008-06-16 13:35:00,105.28,105.3,105.25,105.26,390700000.0
2008-06-16 13:40:00,105.25,105.27,105.24,105.25,343300000.0
2008-06-16 13:45:00,105.24,105.26,105.2,105.24,460800000.0
2008-06-16 13:50:00,105.24,105.32,105.24,105.3,489700000.0
2008-06-16 13:55:00,105.29,105.31,105.24,105.305,499500000.0
2008-06-16 14:00:00,105.305,105.36,105.25,105.33,847900000.0
2008-06-16 14:05:00,105.32,105.32,105.18,105.28,899500000.0
2008-06-16 14:10:00,105.28,105.31,105.14,105.23,1158100000.0
2008-06-16 14:15:00,105.23,105.3,105.18,105.29,895700000.0
2008-06-16 14:20:00,105.29,105.3,105.23,105.26,948000000.0
2008-06-16 14:25:00,105.26,105.29,105.23,105.26,1014700000.0
2008-06-16 14:30:00,105.25,105.3,105.17,105.2,1647299997.0
2008-06-16 14:35:00,105.21,105.23,105.095,105.14,1297700000.0
2008-06-16 14:40:00,105.15,105.15,105.06,105.14,1338099998.0
2008-06-16 14:45:00,105.14,105.18,105.12,105.16,702000000.0
2008-06-16 14:50:00,105.16,105.35,105.12,105.32,1649700002.0
2008-06-16 14:55:00,105.32,105.45,105.31,105.31,1249600000.0
2008-06-16 15:00:00,105.32,105.53,105.32,105.47,1833600000.0
2008-06-16 15:05:00,105.47,105.62,105.47,105.53,1193700000.0
2008-06-16 15:10:00,105.515,105.6,105.48,105.49,1026600000.0
2008-06-16 15:15:00,105.485,105.53,105.43,105.48,857200000.0
2008-06-16 15:20:00,105.48,105.63,105.46,105.58,970700000.0
2008-06-16 15:25:00,105.57,105.69,105.56,105.61,845200000.0
2008-06-16 15:30:00,105.6,105.67,105.58,105.61,864400000.0
2008-06-16 15:35:00,105.61,105.63,105.54,105.59,783600000.0
2008-06-16 15:40:00,105.59,105.62,105.54,105.54,931100000.0
2008-06-16 15:45:00,105.55,105.59,105.53,105.53,1052500000.0
2008-06-16 15:50:00,105.53,105.59,105.53,105.54,720200000.0
2008-06-16 15:55:00,105.55,105.58,105.51,105.56,976100000.0
2008-06-16 16:00:00,105.55,105.57,105.51,105.51,1045700000.0
2008-06-16 16:05:00,105.51,105.61,105.44,105.6,1287600000.0
2008-06-16 16:10:00,105.6,105.62,105.54,105.57,797800000.0
2008-06-16 16:15:00,105.575,105.67,105.56,105.67,908300000.0
2008-06-16 16:20:00,105.67,105.71,105.59,105.67,851900000.0
2008-06-16 16:25:00,105.67,105.7,105.61,105.675,677400000.0
2008-06-16 16:30:00,105.675,105.75,105.64,105.74,665800000.0
2008-06-16 16:35:00,105.74,105.74,105.675,105.71,667900000.0
2008-06-16 16:40:00,105.71,105.79,105.7,105.78,810700000.0
2008-06-16 16:45:00,105.79,105.9,105.745,105.89,910900000.0
2008-06-16 16:50:00,105.89,105.89,105.77,105.81,783800000.0
2008-06-16 16:55:00,105.81,105.98,105.8,105.95,873500000.0
2008-06-16 17:00:00,105.95,105.95,105.89,105.9,714000000.0
2008-06-16 17:05:00,105.9,106.06,105.9,105.97,930500000.0
2008-06-16 17:10:00,105.97,106.11,105.94,106.065,844800000.0
2008-06-16 17:15:00,106.06,106.06,105.93,105.96,679200000.0
2008-06-16 17:20:00,105.965,106.0,105.885,105.995,776300000.0
2008-06-16 17:25:00,105.995,105.995,105.9,105.9,522100000.0
2008-06-16 17:30:00,105.9,105.9,105.85,105.89,654300000.0
2008-06-16 17:35:00,105.89,105.91,105.86,105.88,451400000.0
2008-06-16 17:40:00,105.88,105.9,105.85,105.88,561500000.0
2008-06-16 17:45:00,105.9,105.9,105.84,105.88,532600000.0
2008-06-16 17:50:00,105.88,105.93,105.88,105.9,546000000.0
2008-06-16 17:55:00,105.91,105.95,105.885,105.95,406300000.0
2008-06-16 18:00:00,105.95,105.96,105.88,105.885,606700000.0
2008-06-16 18:05:00,105.89,105.89,105.83,105.88,766000000.0
2008-06-16 18:10:00,105.88,105.89,105.865,105.88,469900000.0
2008-06-16 18:15:00,105.88,105.88,105.82,105.84,588800000.0
2008-06-16 18:20:00,105.84,105.865,105.835,105.85,377300000.0
2008-06-16 18:25:00,105.85,105.9,105.825,105.88,333400000.0
2008-06-16 18:30:00,105.88,105.9,105.85,105.89,431900000.0
2008-06-16 18:35:00,105.89,105.9,105.855,105.87,314100000.0
2008-06-16 18:40:00,105.87,105.89,105.83,105.85,312700000.0
2008-06-16 18:45:00,105.85,105.88,105.85,105.86,352400000.0
2008-06-16 18:50:00,105.86,105.94,105.86,105.915,391000000.0
2008-06-16 18:55:00,105.915,105.96,105.84,105.96,640700000.0
2008-06-16 19:00:00,105.96,105.98,105.94,105.94,464800000.0
2008-06-16 19:05:00,105.94,105.96,105.86,105.94,926600000.0
2008-06-16 19:10:00,105.94,105.94,105.81,105.85,841400000.0
2008-06-16 19:15:00,105.85,105.965,105.85,105.965,343200000.0
2008-06-16 19:20:00,105.965,105.97,105.92,105.94,444100000.0
2008-06-16 19:25:00,105.94,105.94,105.875,105.925,600600000.0
2008-06-16 19:30:00,105.93,105.94,105.86,105.88,760000000.0
2008-06-16 19:35:00,105.88,105.94,105.82,105.845,1040900000.0
2008-06-16 19:40:00,105.85,105.905,105.805,105.825,811000000.0
2008-06-16 19:45:00,105.82,105.84,105.78,105.82,583400001.0
2008-06-16 19:50:00,105.82,105.88,105.77,105.795,614000001.0
2008-06-16 19:55:00,105.79,105.83,105.75,105.82,815000000.0
2008-06-16 20:00:00,105.83,105.835,105.795,105.82,1093700000.0
2008-06-16 20:05:00,105.82,105.83,105.8,105.82,453600000.0
2008-06-16 20:10:00,105.82,105.86,105.81,105.84,496400000.0
2008-06-16 20:15:00,105.84,105.89,105.79,105.88,451800000.0
2008-06-16 20:20:00,105.89,105.905,105.81,105.81,701500000.0
2008-06-16 20:25:00,105.81,105.82,105.78,105.78,532700000.0
2008-06-16 20:30:00,105.78,105.84,105.78,105.81,444500000.0
2008-06-16 20:35:00,105.805,105.83,105.79,105.79,521200000.0
2008-06-16 20:40:00,105.79,105.84,105.71,105.74,708800000.0
2008-06-16 20:45:00,105.74,105.74,105.67,105.67,299300000.0
2008-06-16 20:50:00,105.67,105.72,105.645,105.65,647500000.0
2008-06-16 20:55:00,105.65,105.685,105.575,105.64,711100000.0
2008-06-16 21:00:00,105.64,105.65,105.6,105.63,287700000.0
2008-06-16 21:05:00,105.62,105.65,105.6,105.64,367000000.0
2008-06-16 21:10:00,105.65,105.72,105.65,105.68,414099999.0
2008-06-16 21:15:00,105.68,105.72,105.66,105.7,195600000.0
2008-06-16 21:20:00,105.7,105.735,105.66,105.68,340900000.0
2008-06-16 21:25:00,105.67,105.68,105.62,105.65,309099999.0
2008-06-16 21:30:00,105.65,105.67,105.63,105.63,156800000.0
2008-06-16 21:35:00,105.63,105.65,105.6,105.62,337000000.0
2008-06-16 21:40:00,105.62,105.68,105.61,105.67,612600000.0
2008-06-16 21:45:00,105.66,105.73,105.63,105.72,539500000.0
2008-06-16 21:50:00,105.72,105.73,105.7,105.7,126500000.0
2008-06-16 21:55:00,105.695,105.705,105.695,105.7,37400000.0
2008-06-16 22:00:00,105.705,105.73,105.68,105.7,458800000.0
2008-06-16 22:05:00,105.71,105.75,105.65,105.66,167800000.0
2008-06-16 22:10:00,105.66,105.71,105.66,105.68,444800000.0
2008-06-16 22:15:00,105.68,105.7,105.635,105.66,603300000.0
2008-06-16 22:20:00,105.66,105.68,105.61,105.65,833600000.0
2008-06-16 22:25:00,105.65,105.68,105.57,105.57,905100000.0
2008-06-16 22:30:00,105.57,105.68,105.56,105.64,602000000.0
2008-06-16 22:35:00,105.63,105.65,105.59,105.63,230200000.0
2008-06-16 22:40:00,105.63,105.695,105.615,105.68,478100000.0
2008-06-16 22:45:00,105.68,105.73,105.58,105.66,678500000.0
2008-06-16 22:50:00,105.66,105.71,105.66,105.7,186900000.0
2008-06-16 22:55:00,105.7,105.72,105.67,105.68,319800000.0
2008-06-16 23:00:00,105.67,105.7,105.65,105.66,219000000.0
2008-06-16 23:05:00,105.65,105.69,105.65,105.68,89900000.0
2008-06-16 23:10:00,105.68,105.7,105.68,105.69,43600000.0
2008-06-16 23:15:00,105.7,105.7,105.57,105.57,281800000.0
2008-06-16 23:20:00,105.565,105.59,105.56,105.59,78500000.0
2008-06-16 23:25:00,105.58,105.585,105.58,105.58,43500000.0
2008-06-16 23:30:00,105.58,105.6,105.57,105.59,93000000.0
2008-06-16 23:35:00,105.59,105.605,105.585,105.605,63100000.0
2008-06-16 23:40:00,105.6,105.63,105.55,105.565,193600000.0
2008-06-16 23:45:00,105.555,105.58,105.54,105.58,46000000.0
2008-06-16 23:50:00,105.58,105.6,105.54,105.59,122100000.0
2008-06-16 23:55:00,105.59,105.63,105.58,105.63,127500000.0
2008-06-17 00:00:00,105.62,105.62,105.59,105.59,143200000.0
2008-06-17 00:05:00,105.59,105.62,105.59,105.61,148800000.0
2008-06-17 00:10:00,105.61,105.62,105.58,105.595,176300000.0
2008-06-17 00:15:00,105.595,105.595,105.535,105.56,172100000.0
2008-06-17 00:20:00,105.555,105.56,105.54,105.55,405800000.0
2008-06-17 00:25:00,105.55,105.59,105.535,105.56,554500000.0
2008-06-17 00:30:00,105.555,105.57,105.555,105.56,197800000.0
2008-06-17 00:35:00,105.56,105.61,105.56,105.6,60800000.0
2008-06-17 00:40:00,105.61,105.61,105.6,105.61,19000000.0
2008-06-17 00:45:00,105.61,105.62,105.59,105.59,78900000.0
2008-06-17 00:50:00,105.59,105.6,105.59,105.59,54100000.0
2008-06-17 00:55:00,105.59,105.605,105.59,105.605,34200000.0
2008-06-17 01:00:00,105.605,105.65,105.6,105.65,219300000.0
2008-06-17 01:05:00,105.645,105.65,105.6,105.64,118800000.0
2008-06-17 01:10:00,105.66,105.765,105.63,105.67,284400000.0
2008-06-17 01:15:00,105.67,105.71,105.64,105.65,282700000.0
2008-06-17 01:20:00,105.64,105.67,105.64,105.66,148400000.0
2008-06-17 01:25:00,105.67,105.69,105.61,105.62,382200000.0
2008-06-17 01:30:00,105.62,105.68,105.61,105.65,140400000.0
2008-06-17 01:35:00,105.65,105.69,105.65,105.66,142600000.0
2008-06-17 01:40:00,105.655,105.68,105.65,105.67,80600000.0
2008-06-17 01:45:00,105.67,105.67,105.64,105.66,94600000.0
2008-06-17 01:50:00,105.66,105.72,105.66,105.71,171600000.0
2008-06-17 01:55:00,105.72,105.72,105.645,105.645,160900000.0
2008-06-17 02:00:00,105.65,105.69,105.63,105.66,332200000.0
2008-06-17 02:05:00,105.64,105.67,105.62,105.63,131700000.0
2008-06-17 02:10:00,105.63,105.63,105.59,105.62,509800000.0
2008-06-17 02:15:00,105.62,105.69,105.61,105.63,374400000.0
2008-06-17 02:20:00,105.62,105.63,105.57,105.61,423600000.0
2008-06-17 02:25:00,105.6,105.64,105.6,105.64,322600000.0
2008-06-17 02:30:00,105.63,105.68,105.62,105.67,197000000.0
2008-06-17 02:35:00,105.66,105.67,105.63,105.67,222600000.0
2008-06-17 02:40:00,105.68,105.695,105.66,105.66,262000000.0
2008-06-17 02:45:00,105.66,105.67,105.635,105.67,157900000.0
2008-06-17 02:50:00,105.66,105.68,105.63,105.68,440400000.0
2008-06-17 02:55:00,105.68,105.7,105.67,105.68,256400000.0
2008-06-17 03:00:00,105.67,105.69,105.62,105.69,445800000.0
2008-06-17 03:05:00,105.695,105.71,105.61,105.62,289000000.0
2008-06-17 03:10:00,105.63,105.65,105.61,105.62,570300001.0
2008-06-17 03:15:00,105.63,105.63,105.54,105.58,1248400000.0
2008-06-17 03:20:00,105.57,105.58,105.4,105.44,922199997.0
2008-06-17 03:25:00,105.44,105.5,105.38,105.39,882600001.0
2008-06-17 03:30:00,105.39,105.48,105.36,105.44,1293700001.0
2008-06-17 03:35:00,105.43,105.48,105.37,105.4,854000000.0
2008-06-17 03:40:00,105.4,105.46,105.4,105.46,412400000.0
2008-06-17 03:45:00,105.45,105.46,105.36,105.4,510700000.0
2008-06-17 03:50:00,105.4,105.4,105.3,105.35,981300000.0
2008-06-17 03:55:00,105.35,105.53,105.35,105.48,1755000003.0
2008-06-17 04:00:00,105.49,105.54,105.41,105.41,648100000.0
2008-06-17 04:05:00,105.41,105.475,105.38,105.475,834900000.0
2008-06-17 04:10:00,105.475,105.49,105.4,105.42,546700000.0
2008-06-17 04:15:00,105.42,105.48,105.4,105.4,348500000.0
2008-06-17 04:20:00,105.39,105.43,105.34,105.43,539500000.0
2008-06-17 04:25:00,105.43,105.55,105.43,105.51,677900000.0
2008-06-17 04:30:00,105.51,105.56,105.47,105.485,450400000.0
2008-06-17 04:35:00,105.495,105.6,105.495,105.58,1040200000.0
2008-06-17 04:40:00,105.58,105.59,105.54,105.55,798900000.0
2008-06-17 04:45:00,105.55,105.56,105.52,105.54,921500000.0
2008-06-17 04:50:00,105.54,105.57,105.54,105.55,299700000.0
2008-06-17 04:55:00,105.56,105.56,105.53,105.54,218600000.0
2008-06-17 05:00:00,105.53,105.54,105.51,105.52,308800000.0
2008-06-17 05:05:00,105.52,105.53,105.48,105.48,284200000.0
2008-06-17 05:10:00,105.48,105.5,105.45,105.45,215500000.0
2008-06-17 05:15:00,105.45,105.5,105.45,105.48,377200000.0
2008-06-17 05:20:00,105.48,105.49,105.475,105.48,92000000.0
2008-06-17 05:25:00,105.48,105.49,105.46,105.47,384400001.0
2008-06-17 05:30:00,105.47,105.49,105.47,105.48,409299999.0
2008-06-17 05:35:00,105.48,105.51,105.4,105.4,828100000.0
2008-06-17 05:40:00,105.41,105.42,105.39,105.41,196000000.0
2008-06-17 05:45:00,105.42,105.43,105.39,105.41,207700000.0
2008-06-17 05:50:00,105.41,105.47,105.41,105.46,164100000.0
2008-06-17 05:55:00,105.46,105.47,105.42,105.46,155100000.0
2008-06-17 06:00:00,105.44,105.5,105.42,105.47,451600000.0
2008-06-17 06:05:00,105.47,105.47,105.44,105.45,334800000.0
2008-06-17 06:10:00,105.45,105.48,105.43,105.45,382000000.0
2008-06-17 06:15:00,105.45,105.47,105.44,105.45,351299999.0
2008-06-17 06:20:00,105.45,105.47,105.37,105.43,713100000.0
2008-06-17 06:25:00,105.43,105.47,105.38,105.38,564400001.0
2008-06-17 06:30:00,105.38,105.43,105.38,105.41,213600000.0
2008-06-17 06:35:00,105.41,105.45,105.4,105.44,259200000.0
2008-06-17 06:40:00,105.44,105.51,105.44,105.5,297600000.0
2008-06-17 06:45:00,105.5,105.51,105.46,105.48,240000000.0
2008-06-17 06:50:00,105.48,105.51,105.47,105.5,259200000.0
2008-06-17 06:55:00,105.5,105.52,105.48,105.52,223200000.0
2008-06-17 07:00:00,105.51,105.52,105.45,105.46,327000000.0
2008-06-17 07:05:00,105.46,105.46,105.43,105.43,268300000.0
2008-06-17 07:10:00,105.43,105.49,105.43,105.44,681399999.0
2008-06-17 07:15:00,105.435,105.47,105.43,105.45,531900001.0
2008-06-17 07:20:00,105.45,105.47,105.45,105.47,151200000.0
2008-06-17 07:25:00,105.46,105.49,105.46,105.47,505100000.0
2008-06-17 07:30:00,105.48,105.5,105.43,105.44,349400000.0
2008-06-17 07:35:00,105.45,105.46,105.42,105.44,170000000.0
2008-06-17 07:40:00,105.43,105.45,105.42,105.44,157600000.0
2008-06-17 07:45:00,105.44,105.46,105.41,105.44,325700000.0
2008-06-17 07:50:00,105.44,105.48,105.42,105.46,244900000.0
2008-06-17 07:55:00,105.46,105.52,105.43,105.5,617000000.0
2008-06-17 08:00:00,105.5,105.62,105.48,105.56,747900000.0
2008-06-17 08:05:00,105.56,105.66,105.53,105.66,601200000.0
2008-06-17 08:10:00,105.65,105.67,105.62,105.64,517500000.0
2008-06-17 08:15:00,105.64,105.68,105.62,105.63,544200000.0
2008-06-17 08:20:00,105.64,105.7,105.6,105.67,539100000.0
2008-06-17 08:25:00,105.67,105.71,105.61,105.67,681000000.0
2008-06-17 08:30:00,105.67,105.69,105.63,105.66,660800000.0
2008-06-17 08:35:00,105.66,105.66,105.58,105.6,285600000.0
2008-06-17 08:40:00,105.6,105.82,105.58,105.8,686600000.0
2008-06-17 08:45:00,105.8,105.81,105.57,105.74,823100000.0
2008-06-17 08:50:00,105.725,105.79,105.64,105.71,493900000.0
2008-06-17 08:55:00,105.7,105.73,105.62,105.685,532800000.0
2008-06-17 09:00:00,105.7,105.8,105.615,105.63,847000000.0
2008-06-17 09:05:00,105.63,105.68,105.62,105.63,661700000.0
2008-06-17 09:10:00,105.63,105.67,105.585,105.59,646000000.0
2008-06-17 09:15:00,105.59,105.675,105.58,105.615,610900000.0
2008-06-17 09:20:00,105.61,105.67,105.525,105.58,1072500000.0
2008-06-17 09:25:00,105.58,105.61,105.54,105.61,743900000.0
2008-06-17 09:30:00,105.6,105.66,105.54,105.62,1202200000.0
2008-06-17 09:35:00,105.62,105.66,105.61,105.64,372700000.0
2008-06-17 09:40:00,105.65,105.68,105.57,105.59,742700000.0
2008-06-17 09:45:00,105.59,105.74,105.59,105.74,1101100000.0
2008-06-17 09:50:00,105.73,105.795,105.7,105.77,884600000.0
2008-06-17 09:55:00,105.765,105.85,105.72,105.81,1066400000.0
2008-06-17 10:00:00,105.82,105.82,105.77,105.775,705800000.0
2008-06-17 10:05:00,105.78,105.85,105.645,105.685,807000000.0
2008-06-17 10:10:00,105.68,105.85,105.68,105.82,685000000.0
2008-06-17 10:15:00,105.82,105.84,105.765,105.78,656900000.0
2008-06-17 10:20:00,105.77,105.83,105.77,105.83,488400000.0
2008-06-17 10:25:00,105.83,105.88,105.83,105.85,782200000.0
2008-06-17 10:30:00,105.85,105.9,105.83,105.86,927200000.0
2008-06-17 10:35:00,105.86,105.9,105.835,105.84,614700000.0
2008-06-17 10:40:00,105.845,106.03,105.83,105.985,1259800000.0
2008-06-17 10:45:00,105.985,105.995,105.89,105.94,960300000.0
2008-06-17 10:50:00,105.94,106.02,105.88,106.01,924400000.0
2008-06-17 10:55:00,106.01,106.03,105.91,105.93,990300000.0
2008-06-17 11:00:00,105.93,106.02,105.92,105.995,992200000.0
2008-06-17 11:05:00,105.995,106.045,105.91,105.915,1009800000.0
2008-06-17 11:10:00,105.915,106.05,105.905,106.03,879500000.0
2008-06-17 11:15:00,106.03,106.05,105.89,106.005,911800000.0
2008-06-17 11:20:00,106.01,106.015,105.88,105.9,624600000.0
2008-06-17 11:25:00,105.9,105.935,105.84,105.925,419900000.0
2008-06-17 11:30:00,105.925,106.01,105.875,105.92,791700000.0
2008-06-17 11:35:00,105.91,105.98,105.8,105.81,880100000.0
2008-06-17 11:40:00,105.81,105.83,105.75,105.79,851500000.0
2008-06-17 11:45:00,105.79,105.8,105.595,105.6,789100000.0
2008-06-17 11:50:00,105.61,105.69,105.6,105.66,694700000.0
2008-06-17 11:55:00,105.66,105.69,105.635,105.67,690600000.0
2008-06-17 12:00:00,105.67,105.74,105.63,105.73,594900000.0
2008-06-17 12:05:00,105.73,105.76,105.635,105.65,572500000.0
2008-06-17 12:10:00,105.65,105.68,105.64,105.66,580400000.0
2008-06-17 12:15:00,105.66,105.72,105.615,105.66,555700001.0
2008-06-17 12:20:00,105.67,105.7,105.66,105.67,479600000.0
2008-06-17 12:25:00,105.67,105.73,105.615,105.68,743500000.0
2008-06-17 12:30:00,105.68,105.715,105.62,105.71,495500000.0
2008-06-17 12:35:00,105.71,105.74,105.68,105.71,578800000.0
2008-06-17 12:40:00,105.73,105.87,105.71,105.87,833400000.0
2008-06-17 12:45:00,105.865,105.88,105.83,105.865,596400000.0
2008-06-17 12:50:00,105.86,105.96,105.85,105.87,830300000.0
2008-06-17 12:55:00,105.87,105.94,105.865,105.89,377800000.0
2008-06-17 13:00:00,105.89,105.99,105.88,105.99,387400000.0
2008-06-17 13:05:00,105.99,106.04,105.98,105.995,564500000.0
2008-06-17 13:10:00,106.0,106.03,105.975,106.02,442300000.0
2008-06-17 13:15:00,106.01,106.05,106.01,106.01,299000000.0
2008-06-17 13:20:00,106.01,106.02,105.96,105.99,580700000.0
2008-06-17 13:25:00,105.99,106.035,105.98,106.01,342300000.0
2008-06-17 13:30:00,106.0,106.04,105.97,106.0,417400000.0
2008-06-17 13:35:00,106.0,106.03,105.99,105.99,251400000.0
2008-06-17 13:40:00,105.99,106.02,105.96,105.96,529500000.0
2008-06-17 13:45:00,105.96,106.03,105.91,106.025,696200000.0
2008-06-17 13:50:00,106.025,106.035,105.94,106.03,295500000.0
2008-06-17 13:55:00,106.03,106.11,106.03,106.065,446600000.0
2008-06-17 14:00:00,106.07,106.125,106.065,106.11,489600000.0
2008-06-17 14:05:00,106.11,106.14,106.07,106.07,429800000.0
2008-06-17 14:10:00,106.07,106.07,105.96,105.97,754100000.0
2008-06-17 14:15:00,105.965,106.05,105.965,106.04,799900000.0
2008-06-17 14:20:00,106.04,106.11,106.03,106.03,965000000.0
2008-06-17 14:25:00,106.03,106.16,106.01,106.07,1087000000.0
2008-06-17 14:30:00,106.06,106.22,106.06,106.21,1455800000.0
2008-06-17 14:35:00,106.21,106.22,106.11,106.17,1369400000.0
2008-06-17 14:40:00,106.17,106.25,106.11,106.18,1302700000.0
2008-06-17 14:45:00,106.17,106.17,106.03,106.11,1193300000.0
2008-06-17 14:50:00,106.11,106.15,106.05,106.08,1034800000.0
2008-06-17 14:55:00,106.08,106.18,106.08,106.14,704500000.0
2008-06-17 15:00:00,106.14,106.18,106.13,106.15,954500000.0
2008-06-17 15:05:00,106.15,106.16,106.11,106.12,700400000.0
2008-06-17 15:10:00,106.12,106.19,106.12,106.14,810500000.0
2008-06-17 15:15:00,106.13,106.21,106.07,106.09,1313400000.0
2008-06-17 15:20:00,106.09,106.17,106.08,106.11,696400000.0
2008-06-17 15:25:00,106.12,106.18,106.11,106.13,964200000.0
2008-06-17 15:30:00,106.13,106.15,106.07,106.13,1113800000.0
2008-06-17 15:35:00,106.13,106.145,106.07,106.075,1163900000.0
2008-06-17 15:40:00,106.075,106.12,106.04,106.09,1003400000.0
2008-06-17 15:45:00,106.085,106.14,106.03,106.115,730500000.0
2008-06-17 15:50:00,106.115,106.17,106.11,106.15,847900000.0
2008-06-17 15:55:00,106.15,106.17,106.03,106.06,1248300000.0
2008-06-17 16:00:00,106.06,106.2,106.04,106.19,811600000.0
2008-06-17 16:05:00,106.19,106.21,106.12,106.15,973400000.0
2008-06-17 16:10:00,106.15,106.2,106.115,106.12,828400000.0
2008-06-17 16:15:00,106.12,106.18,106.12,106.175,1007900000.0
2008-06-17 16:20:00,106.19,106.2,106.145,106.17,942100000.0
2008-06-17 16:25:00,106.17,106.18,106.09,106.15,860200000.0
2008-06-17 16:30:00,106.15,106.19,106.115,106.12,783100000.0
2008-06-17 16:35:00,106.12,106.2,106.12,106.195,1211400000.0
2008-06-17 16:40:00,106.195,106.265,106.13,106.21,1221500000.0
2008-06-17 16:45:00,106.21,106.22,106.15,106.15,1034400000.0
2008-06-17 16:50:00,106.14,106.17,106.12,106.13,995200000.0
2008-06-17 16:55:00,106.13,106.26,106.12,106.25,1381700000.0
2008-06-17 17:00:00,106.23,106.24,106.1,106.17,1212400000.0
2008-06-17 17:05:00,106.17,106.17,106.07,106.1,1115100000.0
2008-06-17 17:10:00,106.1,106.2,106.1,106.2,601400000.0
2008-06-17 17:15:00,106.19,106.2,106.03,106.06,1089400000.0
2008-06-17 17:20:00,106.05,106.17,106.03,106.1,1121400000.0
2008-06-17 17:25:00,106.1,106.11,106.05,106.07,868200000.0
2008-06-17 17:30:00,106.07,106.09,106.01,106.04,1182400000.0
2008-06-17 17:35:00,106.04,106.1,106.04,106.06,825600000.0
2008-06-17 17:40:00,106.06,106.08,105.96,105.97,1056200000.0
2008-06-17 17:45:00,105.96,105.99,105.93,105.98,963600000.0
2008-06-17 17:50:00,105.98,106.01,105.96,105.96,705800000.0
2008-06-17 17:55:00,105.96,105.99,105.885,105.89,973600000.0
2008-06-17 18:00:00,105.89,106.0,105.87,105.99,717400000.0
2008-06-17 18:05:00,105.99,106.0,105.945,105.97,541500000.0
2008-06-17 18:10:00,105.96,105.99,105.94,105.95,398600000.0
2008-06-17 18:15:00,105.94,105.98,105.92,105.97,300200000.0
2008-06-17 18:20:00,105.98,106.0,105.93,105.94,381500000.0
2008-06-17 18:25:00,105.94,105.95,105.92,105.94,984200000.0
2008-06-17 18:30:00,105.94,105.96,105.9,105.91,649200000.0
2008-06-17 18:35:00,105.9,105.91,105.84,105.85,684800000.0
2008-06-17 18:40:00,105.85,105.87,105.83,105.84,433300000.0
2008-06-17 18:45:00,105.845,105.9,105.84,105.9,331800000.0
2008-06-17 18:50:00,105.9,105.9,105.83,105.83,608400000.0
2008-06-17 18:55:00,105.83,105.84,105.8,105.8,431300000.0
2008-06-17 19:00:00,105.8,105.8,105.65,105.69,783100000.0
2008-06-17 19:05:00,105.68,105.79,105.68,105.78,457100000.0
2008-06-17 19:10:00,105.775,105.81,105.74,105.79,747800000.0
2008-06-17 19:15:00,105.79,105.81,105.71,105.715,357300000.0
2008-06-17 19:20:00,105.72,105.8,105.7,105.79,875900000.0
2008-06-17 19:25:00,105.79,105.84,105.755,105.77,439600000.0
2008-06-17 19:30:00,105.76,105.85,105.75,105.85,287600000.0
2008-06-17 19:35:00,105.85,105.93,105.85,105.9,632600000.0
2008-06-17 19:40:00,105.9,105.96,105.89,105.92,778200000.0
2008-06-17 19:45:00,105.92,105.94,105.9,105.93,221500000.0
2008-06-17 19:50:00,105.92,105.95,105.9,105.94,668600000.0
2008-06-17 19:55:00,105.94,105.94,105.91,105.91,280500000.0
2008-06-17 20:00:00,105.92,105.95,105.905,105.95,439400000.0
2008-06-17 20:05:00,105.945,106.01,105.94,105.995,559200000.0
2008-06-17 20:10:00,105.995,106.03,105.96,106.02,664500000.0
2008-06-17 20:15:00,106.015,106.04,105.99,106.01,744800000.0
2008-06-17 20:20:00,106.005,106.05,106.0,106.03,593400000.0
2008-06-17 20:25:00,106.03,106.05,106.0,106.01,562400000.0
2008-06-17 20:30:00,106.01,106.06,106.0,106.015,281600000.0
2008-06-17 20:35:00,106.02,106.04,106.0,106.01,504700000.0
2008-06-17 20:40:00,106.01,106.13,106.01,106.115,629300000.0
2008-06-17 20:45:00,106.12,106.13,106.09,106.1,372200000.0
2008-06-17 20:50:00,106.1,106.135,106.085,106.115,454200000.0
2008-06-17 20:55:00,106.12,106.155,106.095,106.1,446700000.0
2008-06-17 21:00:00,106.1,106.13,106.08,106.12,510200000.0
2008-06-17 21:05:00,106.12,106.19,106.11,106.15,545400000.0
2008-06-17 21:10:00,106.15,106.18,106.1,106.11,415400000.0
2008-06-17 21:15:00,106.11,106.13,106.07,106.07,486300000.0
2008-06-17 21:20:00,106.07,106.07,106.02,106.02,467500000.0
2008-06-17 21:25:00,106.02,106.03,106.0,106.01,305800000.0
2008-06-17 21:30:00,106.01,106.09,106.01,106.09,301100000.0
2008-06-17 21:35:00,106.09,106.14,106.09,106.12,366600000.0
2008-06-17 21:40:00,106.12,106.16,106.12,106.135,669900000.0
2008-06-17 21:45:00,106.14,106.14,106.105,106.12,241500000.0
2008-06-17 21:50:00,106.12,106.13,106.09,106.13,362300000.0
2008-06-17 21:55:00,106.14,106.15,106.1,106.14,386400000.0
2008-06-17 22:00:00,106.14,106.14,106.07,106.12,515900000.0
2008-06-17 22:05:00,106.12,106.19,106.12,106.14,394300000.0
2008-06-17 22:10:00,106.14,106.16,106.04,106.07,449300000.0
2008-06-17 22:15:00,106.07,106.11,106.01,106.02,355400000.0
2008-06-17 22:20:00,106.02,106.03,105.98,106.01,181400000.0
2008-06-17 22:25:00,106.0,106.06,105.98,106.03,301900000.0
2008-06-17 22:30:00,106.02,106.04,106.0,106.0,89500000.0
2008-06-17 22:35:00,105.99,106.01,105.97,105.99,66700000.0
2008-06-17 22:40:00,105.99,106.0,105.96,105.98,129100000.0
2008-06-17 22:45:00,105.98,106.0,105.97,105.99,191800000.0
2008-06-17 22:50:00,105.99,106.0,105.98,106.0,179600000.0
2008-06-17 22:55:00,106.0,106.0,105.9,105.9,187700000.0
2008-06-17 23:00:00,105.9,105.91,105.85,105.89,126400000.0
2008-06-17 23:05:00,105.9,105.92,105.89,105.91,164800000.0
2008-06-17 23:10:00,105.93,105.93,105.86,105.87,164800000.0
2008-06-17 23:15:00,105.88,105.9,105.87,105.88,105000000.0
2008-06-17 23:20:00,105.88,105.92,105.88,105.92,289800000.0
2008-06-17 23:25:00,105.92,105.94,105.91,105.93,87300000.0
2008-06-17 23:30:00,105.93,105.93,105.92,105.93,116900000.0
2008-06-17 23:35:00,105.93,105.94,105.91,105.92,81200000.0
2008-06-17 23:40:00,105.92,105.92,105.9,105.91,62900000.0
2008-06-17 23:45:00,105.91,105.92,105.89,105.9,125000000.0
2008-06-17 23:50:00,105.9,105.905,105.89,105.905,72100000.0
2008-06-17 23:55:00,105.905,105.91,105.89,105.89,90900000.0
2008-06-18 00:00:00,105.89,105.91,105.88,105.9,115200000.0
2008-06-18 00:05:00,105.9,105.91,105.9,105.91,69900000.0
2008-06-18 00:10:00,105.9,105.92,105.895,105.895,38300000.0
2008-06-18 00:15:00,105.895,105.91,105.86,105.89,372300000.0
2008-06-18 00:20:00,105.88,105.95,105.88,105.95,174300000.0
2008-06-18 00:25:00,105.95,105.96,105.94,105.95,328800002.0
2008-06-18 00:30:00,105.95,105.96,105.95,105.96,58500000.0
2008-06-18 00:35:00,105.95,105.975,105.95,105.96,180500000.0
2008-06-18 00:40:00,105.96,105.96,105.95,105.95,197000000.0
2008-06-18 00:45:00,105.94,105.96,105.94,105.955,264700000.0
2008-06-18 00:50:00,105.955,106.05,105.93,106.02,1108799999.0
2008-06-18 00:55:00,106.02,106.07,106.01,106.05,427400000.0
2008-06-18 01:00:00,106.05,106.09,106.045,106.09,198500000.0
2008-06-18 01:05:00,106.09,106.105,106.06,106.08,189500000.0
2008-06-18 01:10:00,106.08,106.12,106.08,106.11,146100000.0
2008-06-18 01:15:00,106.09,106.1,106.01,106.02,269700002.0
2008-06-18 01:20:00,106.02,106.03,105.95,105.96,376400000.0
2008-06-18 01:25:00,105.96,106.0,105.95,106.0,187300000.0
2008-06-18 01:30:00,106.0,106.02,105.96,105.99,304000000.0
2008-06-18 01:35:00,105.98,106.03,105.98,106.0,207900000.0
2008-06-18 01:40:00,106.01,106.02,105.99,106.0,116400000.0
2008-06-18 01:45:00,106.0,106.02,105.99,106.01,235500000.0
2008-06-18 01:50:00,105.995,106.03,105.965,105.99,680300000.0
2008-06-18 01:55:00,105.98,106.01,105.97,105.975,137800001.0
2008-06-18 02:00:00,105.975,106.04,105.975,105.99,237400000.0
2008-06-18 02:05:00,105.99,106.0,105.96,105.985,103900000.0
2008-06-18 02:10:00,105.985,106.07,105.98,106.04,238800000.0
2008-06-18 02:15:00,106.05,106.08,106.04,106.07,449800001.0
2008-06-18 02:20:00,106.08,106.1,106.06,106.06,384100000.0
2008-06-18 02:25:00,106.06,106.07,106.045,106.06,152700000.0
2008-06-18 02:30:00,106.04,106.07,106.04,106.04,457499999.0
2008-06-18 02:35:00,106.04,106.06,106.02,106.05,512300000.0
2008-06-18 02:40:00,106.05,106.07,106.05,106.06,227100000.0
2008-06-18 02:45:00,106.06,106.07,106.03,106.03,220200000.0
2008-06-18 02:50:00,106.04,106.04,105.97,106.0,452099999.0
2008-06-18 02:55:00,105.99,106.04,105.99,106.02,301800000.0
2008-06-18 03:00:00,106.02,106.05,106.0,106.05,375700000.0
2008-06-18 03:05:00,106.05,106.05,106.01,106.02,373700000.0
2008-06-18 03:10:00,106.02,106.04,106.015,106.03,427300000.0
2008-06-18 03:15:00,106.03,106.03,105.98,105.99,781400000.0
2008-06-18 03:20:00,105.99,106.0,105.97,105.99,642300000.0
2008-06-18 03:25:00,105.99,106.02,105.98,105.99,355300000.0
2008-06-18 03:30:00,105.99,106.01,105.98,106.0,351000000.0
2008-06-18 03:35:00,105.99,106.02,105.98,106.01,210900001.0
2008-06-18 03:40:00,106.02,106.02,106.0,106.01,573600000.0
2008-06-18 03:45:00,106.01,106.04,106.01,106.02,772000000.0
2008-06-18 03:50:00,106.02,106.04,106.02,106.04,123100000.0
2008-06-18 03:55:00,106.04,106.06,106.025,106.05,244100000.0
2008-06-18 04:00:00,106.06,106.06,106.025,106.03,424700000.0
2008-06-18 04:05:00,106.03,106.03,106.0,106.0,578000000.0
2008-06-18 04:10:00,105.99,106.02,105.97,105.98,347900000.0
2008-06-18 04:15:00,105.97,105.97,105.935,105.945,712099998.0
2008-06-18 04:20:00,105.945,105.98,105.91,105.93,581000000.0
2008-06-18 04:25:00,105.93,105.96,105.91,105.92,1456800001.0
2008-06-18 04:30:00,105.92,105.95,105.895,105.92,502599999.0
2008-06-18 04:35:00,105.93,105.93,105.88,105.88,827799999.0
2008-06-18 04:40:00,105.89,105.98,105.88,105.96,571500000.0
2008-06-18 04:45:00,105.96,105.98,105.95,105.96,182400000.0
2008-06-18 04:50:00,105.96,105.975,105.96,105.96,142400000.0
2008-06-18 04:55:00,105.97,105.97,105.96,105.96,149600000.0
2008-06-18 05:00:00,105.95,105.97,105.94,105.96,434300000.0
2008-06-18 05:05:00,105.95,105.97,105.94,105.97,61700000.0
2008-06-18 05:10:00,105.96,105.98,105.875,105.96,211500000.0
2008-06-18 05:15:00,105.95,105.97,105.91,105.94,541600002.0
2008-06-18 05:20:00,105.935,105.96,105.935,105.96,26000000.0
2008-06-18 05:25:00,105.97,105.98,105.95,105.98,219799999.0
2008-06-18 05:30:00,105.955,105.99,105.955,105.99,57400000.0
2008-06-18 05:35:00,105.96,106.0,105.96,105.99,187100001.0
2008-06-18 05:40:00,105.99,106.0,105.93,105.97,191800000.0
2008-06-18 05:45:00,105.95,105.97,105.95,105.96,54200000.0
2008-06-18 05:50:00,105.96,105.96,105.94,105.95,86500000.0
2008-06-18 05:55:00,105.96,105.98,105.96,105.96,148400000.0
2008-06-18 06:00:00,105.96,105.97,105.935,105.95,156600000.0
2008-06-18 06:05:00,105.95,105.97,105.91,105.94,241300000.0
2008-06-18 06:10:00,105.94,105.96,105.9,105.94,292200002.0
2008-06-18 06:15:00,105.93,105.99,105.93,105.96,359700000.0
2008-06-18 06:20:00,105.96,105.96,105.935,105.94,167800000.0
2008-06-18 06:25:00,105.94,105.95,105.94,105.94,203200000.0
2008-06-18 06:30:00,105.94,105.94,105.905,105.91,315900000.0
2008-06-18 06:35:00,105.91,105.93,105.91,105.93,150700000.0
2008-06-18 06:40:00,105.93,105.94,105.9,105.915,232200000.0
2008-06-18 06:45:00,105.91,105.93,105.9,105.92,376200000.0
2008-06-18 06:50:00,105.92,105.94,105.91,105.93,380300000.0
2008-06-18 06:55:00,105.94,105.94,105.91,105.92,253600000.0
2008-06-18 07:00:00,105.91,105.95,105.9,105.91,942100001.0
2008-06-18 07:05:00,105.905,105.905,105.87,105.87,757000002.0
2008-06-18 07:10:00,105.875,105.895,105.795,105.8,331700000.0
2008-06-18 07:15:00,105.8,105.88,105.8,105.86,655400000.0
2008-06-18 07:20:00,105.85,105.88,105.85,105.86,275000000.0
2008-06-18 07:25:00,105.85,105.87,105.84,105.845,304500001.0
2008-06-18 07:30:00,105.85,105.89,105.85,105.89,154900000.0
2008-06-18 07:35:00,105.89,105.93,105.89,105.92,203800000.0
2008-06-18 07:40:00,105.92,106.02,105.92,106.0,587000000.0
2008-06-18 07:45:00,105.99,105.99,105.95,105.95,225500000.0
2008-06-18 07:50:00,105.95,105.96,105.93,105.95,259800000.0
2008-06-18 07:55:00,105.93,106.02,105.93,106.02,511000000.0
2008-06-18 08:00:00,106.02,106.05,106.005,106.005,965900000.0
2008-06-18 08:05:00,106.005,106.03,105.99,105.99,440100002.0
2008-06-18 08:10:00,106.0,106.0,105.955,105.955,675900000.0
2008-06-18 08:15:00,105.955,105.995,105.955,105.995,501100000.0
2008-06-18 08:20:00,105.995,106.0,105.95,105.985,306600000.0
2008-06-18 08:25:00,105.99,106.07,105.98,106.05,390400000.0
2008-06-18 08:30:00,106.045,106.08,105.995,106.07,276000000.0
2008-06-18 08:35:00,106.07,106.09,105.99,106.005,457400000.0
2008-06-18 08:40:00,106.005,106.06,105.97,106.02,515000000.0
2008-06-18 08:45:00,106.02,106.09,106.015,106.09,419800000.0
2008-06-18 08:50:00,106.09,106.13,106.065,106.07,297400000.0
2008-06-18 08:55:00,106.06,106.12,106.06,106.1,435800000.0
2008-06-18 09:00:00,106.1,106.12,105.985,106.01,655300000.0
2008-06-18 09:05:00,106.01,106.04,105.96,106.04,454900000.0
2008-06-18 09:10:00,106.04,106.13,106.04,106.11,303000000.0
2008-06-18 09:15:00,106.11,106.14,106.07,106.13,467200000.0
2008-06-18 09:20:00,106.12,106.17,106.045,106.15,649900000.0
2008-06-18 09:25:00,106.145,106.19,106.12,106.125,631600000.0
2008-06-18 09:30:00,106.12,106.21,106.12,106.2,833000001.0
2008-06-18 09:35:00,106.2,106.25,106.18,106.18,576300001.0
2008-06-18 09:40:00,106.18,106.25,106.16,106.22,949300000.0
2008-06-18 09:45:00,106.215,106.29,106.205,106.29,509700000.0
2008-06-18 09:50:00,106.29,106.36,106.265,106.32,891900000.0
2008-06-18 09:55:00,106.315,106.35,106.28,106.29,626900000.0
2008-06-18 10:00:00,106.29,106.29,106.16,106.19,782300000.0
2008-06-18 10:05:00,106.19,106.24,106.16,106.21,823200000.0
2008-06-18 10:10:00,106.21,106.22,106.13,106.16,753200000.0
2008-06-18 10:15:00,106.16,106.19,106.09,106.12,1017000000.0
2008-06-18 10:20:00,106.12,106.19,106.07,106.15,635100000.0
2008-06-18 10:25:00,106.15,106.15,106.05,106.08,568100000.0
2008-06-18 10:30:00,106.08,106.17,106.07,106.17,747900000.0
2008-06-18 10:35:00,106.17,106.2,106.11,106.13,839300000.0
2008-06-18 10:40:00,106.13,106.18,106.12,106.17,371700000.0
2008-06-18 10:45:00,106.18,106.19,106.14,106.17,469700000.0
2008-06-18 10:50:00,106.17,106.23,106.16,106.19,622700000.0
2008-06-18 10:55:00,106.2,106.22,106.19,106.2,626500000.0
2008-06-18 11:00:00,106.21,106.31,106.18,106.305,599500000.0
2008-06-18 11:05:00,106.31,106.35,106.2,106.21,420000000.0
2008-06-18 11:10:00,106.21,106.23,106.18,106.19,387700000.0
2008-06-18 11:15:00,106.19,106.25,106.18,106.22,352300000.0
2008-06-18 11:20:00,106.21,106.23,106.13,106.14,437900000.0
2008-06-18 11:25:00,106.135,106.21,106.11,106.13,691700000.0
2008-06-18 11:30:00,106.13,106.2,106.11,106.175,495200000.0
2008-06-18 11:35:00,106.17,106.21,106.14,106.15,513100000.0
2008-06-18 11:40:00,106.15,106.2,106.11,106.12,770600000.0
2008-06-18 11:45:00,106.12,106.16,106.09,106.11,673500000.0
2008-06-18 11:50:00,106.11,106.2,106.07,106.18,787900000.0
2008-06-18 11:55:00,106.17,106.185,106.115,106.125,466300000.0
2008-06-18 12:00:00,106.12,106.145,106.07,106.11,460600000.0
2008-06-18 12:05:00,106.11,106.19,106.085,106.17,669100000.0
2008-06-18 12:10:00,106.17,106.2,106.11,106.16,825100000.0
2008-06-18 12:15:00,106.16,106.16,106.1,106.12,424800000.0
2008-06-18 12:20:00,106.12,106.16,106.09,106.09,520800000.0
2008-06-18 12:25:00,106.09,106.14,106.085,106.13,615000000.0
2008-06-18 12:30:00,106.145,106.17,106.09,106.09,604800000.0
2008-06-18 12:35:00,106.09,106.25,106.09,106.15,609500000.0
2008-06-18 12:40:00,106.15,106.15,106.07,106.1,604200000.0
2008-06-18 12:45:00,106.1,106.19,106.08,106.185,785200000.0
2008-06-18 12:50:00,106.19,106.19,106.08,106.13,417400000.0
2008-06-18 12:55:00,106.13,106.15,106.07,106.07,417500000.0
2008-06-18 13:00:00,106.07,106.21,106.07,106.1,412000000.0
2008-06-18 13:05:00,106.1,106.18,106.09,106.13,889000000.0
2008-06-18 13:10:00,106.13,106.14,106.025,106.11,457100000.0
2008-06-18 13:15:00,106.11,106.18,106.09,106.14,512300000.0
2008-06-18 13:20:00,106.14,106.19,106.11,106.18,499900000.0
2008-06-18 13:25:00,106.18,106.27,106.17,106.26,541000000.0
2008-06-18 13:30:00,106.26,106.26,106.2,106.21,450400000.0
2008-06-18 13:35:00,106.21,106.21,106.16,106.18,372600000.0
2008-06-18 13:40:00,106.18,106.21,106.17,106.21,456400000.0
2008-06-18 13:45:00,106.21,106.26,106.2,106.21,589000000.0
2008-06-18 13:50:00,106.21,106.24,106.175,106.21,775400000.0
2008-06-18 13:55:00,106.21,106.21,106.125,106.15,1122500000.0
2008-06-18 14:00:00,106.15,106.21,106.095,106.105,1101900000.0
2008-06-18 14:05:00,106.11,106.14,106.065,106.09,1038900000.0
2008-06-18 14:10:00,106.09,106.13,106.06,106.13,988100000.0
2008-06-18 14:15:00,106.12,106.13,106.08,106.115,695400000.0
2008-06-18 14:20:00,106.115,106.12,106.08,106.12,801200000.0
2008-06-18 14:25:00,106.11,106.12,106.05,106.055,620500000.0
2008-06-18 14:30:00,106.055,106.08,106.0,106.045,1172900000.0
2008-06-18 14:35:00,106.045,106.06,106.02,106.04,499700000.0
2008-06-18 14:40:00,106.05,106.09,106.04,106.05,922000000.0
2008-06-18 14:45:00,106.05,106.07,106.02,106.03,887300000.0
2008-06-18 14:50:00,106.03,106.05,105.99,106.01,1057200000.0
2008-06-18 14:55:00,106.01,106.04,105.98,106.0,1181800000.0
2008-06-18 15:00:00,106.0,106.02,105.985,106.0,965000000.0
2008-06-18 15:05:00,106.0,106.0,105.98,105.985,798700000.0
2008-06-18 15:10:00,105.985,106.03,105.98,106.02,653600000.0
2008-06-18 15:15:00,106.02,106.04,105.99,106.0,1029800001.0
2008-06-18 15:20:00,106.0,106.03,105.96,105.98,648400000.0
2008-06-18 15:25:00,105.98,105.98,105.92,105.98,611500000.0
2008-06-18 15:30:00,105.98,106.04,105.94,105.95,1241300000.0
2008-06-18 15:35:00,105.95,106.0,105.94,105.965,999700000.0
2008-06-18 15:40:00,105.96,106.05,105.94,106.03,888200000.0
2008-06-18 15:45:00,106.03,106.03,105.96,105.96,853000000.0
2008-06-18 15:50:00,105.96,106.03,105.95,106.0,1104500000.0
2008-06-18 15:55:00,106.0,106.065,105.98,105.99,1586700000.0
2008-06-18 16:00:00,105.99,106.01,105.935,105.96,1145500000.0
2008-06-18 16:05:00,105.96,105.97,105.92,105.95,973600000.0
2008-06-18 16:10:00,105.95,105.97,105.865,105.88,1369600001.0
2008-06-18 16:15:00,105.885,105.96,105.85,105.95,1438100000.0
2008-06-18 16:20:00,105.96,105.97,105.88,105.9,1321700000.0
2008-06-18 16:25:00,105.89,105.92,105.875,105.91,811500000.0
2008-06-18 16:30:00,105.91,105.93,105.86,105.9,988900000.0
2008-06-18 16:35:00,105.9,105.93,105.84,105.9,1717900000.0
2008-06-18 16:40:00,105.9,105.94,105.84,105.84,1552300000.0
2008-06-18 16:45:00,105.84,105.87,105.81,105.81,1114000000.0
2008-06-18 16:50:00,105.81,105.82,105.77,105.8,1070800000.0
2008-06-18 16:55:00,105.8,105.81,105.74,105.74,1080500000.0
2008-06-18 17:00:00,105.72,105.82,105.72,105.82,1165200000.0
2008-06-18 17:05:00,105.81,105.82,105.73,105.82,1368000000.0
2008-06-18 17:10:00,105.805,105.85,105.75,105.805,1201000000.0
2008-06-18 17:15:00,105.805,105.845,105.77,105.78,853900000.0
2008-06-18 17:20:00,105.78,105.89,105.78,105.89,967300000.0
2008-06-18 17:25:00,105.89,105.91,105.86,105.88,1017400000.0
2008-06-18 17:30:00,105.88,105.995,105.88,105.965,1321500000.0
2008-06-18 17:35:00,105.965,106.02,105.965,106.02,808200000.0
2008-06-18 17:40:00,106.01,106.06,106.01,106.03,868300000.0
2008-06-18 17:45:00,106.03,106.06,106.02,106.04,566600000.0
2008-06-18 17:50:00,106.04,106.07,106.025,106.07,672100000.0
2008-06-18 17:55:00,106.07,106.13,106.02,106.06,1051400000.0
2008-06-18 18:00:00,106.06,106.12,106.045,106.11,961900000.0
2008-06-18 18:05:00,106.13,106.16,106.08,106.13,947100001.0
2008-06-18 18:10:00,106.13,106.15,106.105,106.12,909300000.0
2008-06-18 18:15:00,106.12,106.13,106.055,106.06,550900000.0
2008-06-18 18:20:00,106.06,106.1,106.05,106.07,548184000.0
2008-06-18 18:25:00,106.07,106.08,106.05,106.07,370778000.0
2008-06-18 18:30:00,106.08,106.12,106.06,106.09,571200000.0
2008-06-18 18:35:00,106.09,106.11,106.07,106.09,301900000.0
2008-06-18 18:40:00,106.09,106.095,106.0,106.0,756700000.0
2008-06-18 18:45:00,106.0,106.0,105.98,105.98,238200000.0
2008-06-18 18:50:00,105.98,106.02,105.935,105.98,711200000.0
2008-06-18 18:55:00,105.98,105.99,105.91,105.96,858000000.0
2008-06-18 19:00:00,105.965,106.04,105.93,106.0,1090300000.0
2008-06-18 19:05:00,106.0,106.01,105.95,105.98,869800000.0
2008-06-18 19:10:00,105.98,105.99,105.95,105.95,810900000.0
2008-06-18 19:15:00,105.95,105.97,105.92,105.93,676200000.0
2008-06-18 19:20:00,105.93,105.94,105.92,105.92,288300000.0
2008-06-18 19:25:00,105.92,105.95,105.88,105.93,416500000.0
2008-06-18 19:30:00,105.93,105.97,105.92,105.945,747600000.0
2008-06-18 19:35:00,105.94,105.96,105.915,105.93,442700000.0
2008-06-18 19:40:00,105.93,105.95,105.915,105.95,757300000.0
2008-06-18 19:45:00,105.95,105.97,105.92,105.94,820000000.0
2008-06-18 19:50:00,105.94,105.95,105.885,105.93,561700000.0
2008-06-18 19:55:00,105.93,105.98,105.92,105.97,437300000.0
2008-06-18 20:00:00,105.97,106.02,105.97,106.0,595800000.0
2008-06-18 20:05:00,106.0,106.03,105.985,105.99,479200000.0
2008-06-18 20:10:00,105.99,106.0,105.93,105.95,546800000.0
2008-06-18 20:15:00,105.95,106.01,105.91,105.93,658000000.0
2008-06-18 20:20:00,105.93,105.94,105.87,105.89,554900000.0
2008-06-18 20:25:00,105.89,105.95,105.875,105.91,621200000.0
2008-06-18 20:30:00,105.9,105.94,105.89,105.94,408100000.0
2008-06-18 20:35:00,105.94,105.955,105.86,105.9,472100000.0
2008-06-18 20:40:00,105.9,105.96,105.89,105.915,468800000.0
2008-06-18 20:45:00,105.915,105.92,105.9,105.91,239600000.0
2008-06-18 20:50:00,105.91,105.95,105.91,105.93,362000000.0
2008-06-18 20:55:00,105.93,105.94,105.89,105.89,752100000.0
2008-06-18 21:00:00,105.9,105.95,105.9,105.92,571900000.0
2008-06-18 21:05:00,105.92,105.97,105.91,105.96,332399999.0
2008-06-18 21:10:00,105.95,105.96,105.93,105.94,359300000.0
2008-06-18 21:15:00,105.93,106.01,105.93,106.0,668400000.0
2008-06-18 21:20:00,106.0,106.07,106.0,106.05,464000000.0
2008-06-18 21:25:00,106.06,106.07,105.97,105.97,496800000.0
2008-06-18 21:30:00,105.97,106.005,105.94,105.95,471900001.0
2008-06-18 21:35:00,105.95,105.98,105.94,105.95,205100000.0
2008-06-18 21:40:00,105.95,105.96,105.89,105.89,238700000.0
2008-06-18 21:45:00,105.9,105.92,105.9,105.91,185200000.0
2008-06-18 21:50:00,105.91,105.91,105.87,105.89,290100000.0
2008-06-18 21:55:00,105.87,105.9,105.87,105.88,161800000.0
2008-06-18 22:00:00,105.88,105.94,105.87,105.93,334400000.0
2008-06-18 22:05:00,105.93,105.98,105.9,105.95,470400000.0
2008-06-18 22:10:00,105.95,105.96,105.895,105.92,310800000.0
2008-06-18 22:15:00,105.91,105.98,105.895,105.98,200200000.0
2008-06-18 22:20:00,105.98,106.035,105.97,106.03,245799999.0
2008-06-18 22:25:00,106.02,106.02,105.97,105.99,172900000.0
2008-06-18 22:30:00,105.99,106.03,105.99,106.0,150900000.0
2008-06-18 22:35:00,106.0,106.0,105.94,105.94,172300000.0
2008-06-18 22:40:00,105.96,105.97,105.925,105.925,205300000.0
2008-06-18 22:45:00,105.925,105.95,105.89,105.94,246000000.0
2008-06-18 22:50:00,105.95,105.97,105.94,105.97,167200000.0
2008-06-18 22:55:00,105.96,106.05,105.95,106.01,273500000.0
2008-06-18 23:00:00,106.01,106.01,105.93,105.98,151400000.0
2008-06-18 23:05:00,105.99,106.0,105.96,105.97,9600000.0
2008-06-18 23:10:00,105.98,105.99,105.97,105.97,4800000.0
2008-06-18 23:15:00,105.96,105.99,105.9,105.97,14400000.0
2008-06-18 23:20:00,105.98,105.98,105.945,105.955,52000000.0
2008-06-18 23:25:00,105.955,105.98,105.955,105.97,110400000.0
2008-06-18 23:30:00,105.965,105.98,105.96,105.97,101200000.0
2008-06-18 23:35:00,105.97,105.99,105.96,105.97,166600000.0
2008-06-18 23:40:00,105.98,105.99,105.945,105.95,86700000.0
2008-06-18 23:45:00,105.94,105.96,105.94,105.94,53300000.0
2008-06-18 23:50:00,105.94,105.96,105.93,105.945,66500000.0
2008-06-18 23:55:00,105.95,105.95,105.9,105.93,72900000.0
2008-06-19 00:00:00,105.915,105.96,105.915,105.96,182800000.0
2008-06-19 00:05:00,105.96,105.97,105.95,105.96,199300000.0
2008-06-19 00:10:00,105.96,105.99,105.96,105.98,194800000.0
2008-06-19 00:15:00,105.98,106.0,105.96,105.99,262700000.0
2008-06-19 00:20:00,105.99,105.995,105.965,105.965,127100000.0
2008-06-19 00:25:00,105.97,105.99,105.97,105.98,249200000.0
2008-06-19 00:30:00,105.98,105.99,105.97,105.98,954500000.0
2008-06-19 00:35:00,105.98,105.98,105.96,105.98,273100000.0
2008-06-19 00:40:00,105.97,105.99,105.97,105.97,213300000.0
2008-06-19 00:45:00,105.97,105.98,105.95,105.96,762200000.0
2008-06-19 00:50:00,105.96,105.98,105.95,105.95,435300000.0
2008-06-19 00:55:00,105.95,105.97,105.94,105.96,790000000.0
2008-06-19 01:00:00,105.96,105.97,105.95,105.95,282400000.0
2008-06-19 01:05:00,105.95,105.98,105.95,105.98,530900000.0
2008-06-19 01:10:00,105.98,106.0,105.96,105.97,453400000.0
2008-06-19 01:15:00,105.95,105.99,105.94,105.95,184499999.0
2008-06-19 01:20:00,105.96,105.99,105.96,105.97,105900000.0
2008-06-19 01:25:00,105.97,105.99,105.95,105.97,198100001.0
2008-06-19 01:30:00,105.98,106.0,105.96,105.99,333800000.0
2008-06-19 01:35:00,105.99,106.0,105.975,105.98,194800000.0
2008-06-19 01:40:00,105.98,106.0,105.97,105.97,462500000.0
2008-06-19 01:45:00,105.97,105.99,105.965,105.98,105300000.0
2008-06-19 01:50:00,105.98,105.99,105.96,105.98,205200000.0
2008-06-19 01:55:00,105.98,106.02,105.94,105.94,418700000.0
2008-06-19 02:00:00,105.94,105.95,105.83,105.86,1215099999.0
2008-06-19 02:05:00,105.86,105.9,105.86,105.87,346000000.0
2008-06-19 02:10:00,105.88,105.89,105.83,105.85,802000000.0
2008-06-19 02:15:00,105.85,105.875,105.78,105.85,1412800000.0
2008-06-19 02:20:00,105.85,105.86,105.8,105.84,848600000.0
2008-06-19 02:25:00,105.84,105.91,105.84,105.89,1021500001.0
2008-06-19 02:30:00,105.89,105.89,105.76,105.76,746100000.0
2008-06-19 02:35:00,105.76,105.84,105.75,105.8,773900000.0
2008-06-19 02:40:00,105.8,105.84,105.8,105.83,1370799999.0
2008-06-19 02:45:00,105.83,105.84,105.79,105.83,1085200000.0
2008-06-19 02:50:00,105.83,105.88,105.81,105.88,851800000.0
2008-06-19 02:55:00,105.89,105.91,105.85,105.88,620200000.0
2008-06-19 03:00:00,105.89,105.92,105.85,105.87,364500000.0
2008-06-19 03:05:00,105.87,105.9,105.84,105.87,1298500000.0
2008-06-19 03:10:00,105.87,105.88,105.8,105.85,1143300000.0
2008-06-19 03:15:00,105.84,105.86,105.83,105.84,261600000.0
2008-06-19 03:20:00,105.84,105.84,105.82,105.83,129600000.0
2008-06-19 03:25:00,105.84,105.85,105.82,105.84,196400000.0
2008-06-19 03:30:00,105.85,105.86,105.85,105.85,103200000.0
2008-06-19 03:35:00,105.85,105.85,105.79,105.8,687600000.0
2008-06-19 03:40:00,105.8,105.8,105.76,105.76,816500000.0
2008-06-19 03:45:00,105.76,105.84,105.76,105.83,773100000.0
2008-06-19 03:50:00,105.83,105.87,105.82,105.84,338700000.0
2008-06-19 03:55:00,105.84,105.84,105.8,105.81,254800000.0
2008-06-19 04:00:00,105.81,105.87,105.81,105.87,882000000.0
2008-06-19 04:05:00,105.87,105.88,105.84,105.87,784400000.0
2008-06-19 04:10:00,105.87,105.87,105.855,105.855,179800000.0
2008-06-19 04:15:00,105.855,105.86,105.84,105.84,192200000.0
2008-06-19 04:20:00,105.84,105.84,105.81,105.815,395100000.0
2008-06-19 04:25:00,105.815,105.88,105.81,105.87,1102800000.0
2008-06-19 04:30:00,105.88,105.88,105.79,105.82,522300001.0
2008-06-19 04:35:00,105.82,105.86,105.82,105.85,620900000.0
2008-06-19 04:40:00,105.85,105.93,105.85,105.92,1229900000.0
2008-06-19 04:45:00,105.92,105.92,105.85,105.85,650500000.0
2008-06-19 04:50:00,105.85,105.85,105.79,105.83,514200000.0
2008-06-19 04:55:00,105.83,105.83,105.82,105.82,37700000.0
2008-06-19 05:00:00,105.82,105.845,105.82,105.82,241000000.0
2008-06-19 05:05:00,105.82,105.84,105.82,105.83,340900000.0
2008-06-19 05:10:00,105.83,105.85,105.8,105.825,652800000.0
2008-06-19 05:15:00,105.84,105.85,105.82,105.83,213100000.0
2008-06-19 05:20:00,105.83,105.84,105.82,105.83,479500000.0
2008-06-19 05:25:00,105.83,105.84,105.82,105.83,390300001.0
2008-06-19 05:30:00,105.83,105.86,105.83,105.85,469700000.0
2008-06-19 05:35:00,105.85,105.86,105.84,105.84,486000000.0
2008-06-19 05:40:00,105.84,105.89,105.84,105.86,319900001.0
2008-06-19 05:45:00,105.88,105.88,105.82,105.87,464400000.0
2008-06-19 05:50:00,105.86,105.89,105.84,105.88,370600000.0
2008-06-19 05:55:00,105.88,105.91,105.87,105.88,766199999.0
2008-06-19 06:00:00,105.88,105.9,105.88,105.89,523100002.0
2008-06-19 06:05:00,105.89,105.91,105.88,105.88,658300001.0
2008-06-19 06:10:00,105.88,105.92,105.87,105.91,521600000.0
2008-06-19 06:15:00,105.9,105.96,105.9,105.95,931400000.0
2008-06-19 06:20:00,105.95,105.95,105.91,105.91,358200000.0
2008-06-19 06:25:00,105.9,105.92,105.89,105.9,120700001.0
2008-06-19 06:30:00,105.89,105.9,105.87,105.9,715700000.0
2008-06-19 06:35:00,105.9,105.91,105.88,105.91,567400001.0
2008-06-19 06:40:00,105.91,105.93,105.89,105.89,800600000.0
2008-06-19 06:45:00,105.88,105.89,105.88,105.89,248000000.0
2008-06-19 06:50:00,105.88,105.89,105.845,105.86,753200000.0
2008-06-19 06:55:00,105.86,105.89,105.85,105.89,748800000.0
2008-06-19 07:00:00,105.88,105.89,105.86,105.89,311000000.0
2008-06-19 07:05:00,105.885,105.895,105.84,105.84,357300000.0
2008-06-19 07:10:00,105.84,105.875,105.84,105.86,450000000.0
2008-06-19 07:15:00,105.86,105.88,105.84,105.84,117500000.0
2008-06-19 07:20:00,105.84,105.85,105.74,105.74,447700000.0
2008-06-19 07:25:00,105.74,105.76,105.68,105.72,1251400001.0
2008-06-19 07:30:00,105.72,105.76,105.69,105.72,967400001.0
2008-06-19 07:35:00,105.72,105.77,105.655,105.695,1246200004.0
2008-06-19 07:40:00,105.7,105.72,105.615,105.66,793600002.0
2008-06-19 07:45:00,105.66,105.68,105.615,105.65,928300001.0
2008-06-19 07:50:00,105.64,105.71,105.62,105.67,906399998.0
2008-06-19 07:55:00,105.67,105.67,105.64,105.67,459400001.0
2008-06-19 08:00:00,105.67,105.69,105.64,105.665,558600000.0
2008-06-19 08:05:00,105.665,105.675,105.64,105.67,222900000.0
2008-06-19 08:10:00,105.67,105.67,105.61,105.62,300300000.0
2008-06-19 08:15:00,105.62,105.66,105.62,105.66,729500000.0
2008-06-19 08:20:00,105.65,105.71,105.64,105.67,451200000.0
2008-06-19 08:25:00,105.67,105.72,105.66,105.71,319700000.0
2008-06-19 08:30:00,105.71,105.76,105.71,105.715,447900000.0
2008-06-19 08:35:00,105.715,105.73,105.69,105.73,212900000.0
2008-06-19 08:40:00,105.73,105.74,105.69,105.71,341600000.0
2008-06-19 08:45:00,105.71,105.715,105.63,105.64,647800000.0
2008-06-19 08:50:00,105.635,105.73,105.61,105.72,514500000.0
2008-06-19 08:55:00,105.72,105.81,105.7,105.75,637900000.0
2008-06-19 09:00:00,105.75,105.75,105.65,105.73,653900000.0
2008-06-19 09:05:00,105.73,105.75,105.69,105.72,634700000.0
2008-06-19 09:10:00,105.72,105.78,105.65,105.77,971200000.0
2008-06-19 09:15:00,105.77,105.78,105.73,105.75,647300000.0
2008-06-19 09:20:00,105.75,105.8,105.71,105.77,500900000.0
2008-06-19 09:25:00,105.77,105.77,105.69,105.72,488200000.0
2008-06-19 09:30:00,105.72,105.81,105.7,105.765,923400000.0
2008-06-19 09:35:00,105.765,105.85,105.73,105.79,992300000.0
2008-06-19 09:40:00,105.79,105.8,105.735,105.78,913300000.0
2008-06-19 09:45:00,105.78,105.9,105.78,105.86,756300000.0
2008-06-19 09:50:00,105.86,105.87,105.74,105.76,707100000.0
2008-06-19 09:55:00,105.76,105.79,105.73,105.75,971900000.0
2008-06-19 10:00:00,105.75,105.75,105.68,105.71,642100000.0
2008-06-19 10:05:00,105.71,105.73,105.68,105.72,647900000.0
2008-06-19 10:10:00,105.72,105.74,105.685,105.72,1091900000.0
2008-06-19 10:15:00,105.72,105.73,105.66,105.71,610100000.0
2008-06-19 10:20:00,105.71,105.76,105.7,105.745,218900000.0
2008-06-19 10:25:00,105.745,105.79,105.74,105.77,465700000.0
2008-06-19 10:30:00,105.78,105.95,105.77,105.925,1143700000.0
2008-06-19 10:35:00,105.925,105.97,105.895,105.93,1040299999.0
2008-06-19 10:40:00,105.93,105.99,105.895,105.905,1208400000.0
2008-06-19 10:45:00,105.905,106.01,105.835,105.96,922300000.0
2008-06-19 10:50:00,105.96,106.01,105.95,105.95,819600000.0
2008-06-19 10:55:00,105.95,105.97,105.9,105.93,520000000.0
2008-06-19 11:00:00,105.93,105.97,105.905,105.93,524100000.0
2008-06-19 11:05:00,105.93,105.95,105.875,105.88,515700000.0
2008-06-19 11:10:00,105.875,105.96,105.855,105.94,741600000.0
2008-06-19 11:15:00,105.94,105.96,105.9,105.92,401200000.0
2008-06-19 11:20:00,105.92,105.925,105.86,105.87,436700000.0
2008-06-19 11:25:00,105.87,105.88,105.84,105.86,516000000.0
2008-06-19 11:30:00,105.86,105.88,105.79,105.84,559300000.0
2008-06-19 11:35:00,105.83,105.85,105.78,105.81,451300000.0
2008-06-19 11:40:00,105.81,105.82,105.8,105.8,584500000.0
2008-06-19 11:45:00,105.8,105.87,105.8,105.86,938700000.0
2008-06-19 11:50:00,105.85,105.86,105.83,105.84,854800000.0
2008-06-19 11:55:00,105.84,105.84,105.76,105.79,757900000.0
2008-06-19 12:00:00,105.79,105.86,105.74,105.75,379800000.0
2008-06-19 12:05:00,105.75,105.76,105.725,105.74,352600000.0
2008-06-19 12:10:00,105.74,105.88,105.74,105.88,408000000.0
2008-06-19 12:15:00,105.88,105.9,105.825,105.85,249500000.0
2008-06-19 12:20:00,105.86,105.87,105.8,105.81,361500000.0
2008-06-19 12:25:00,105.805,105.83,105.76,105.79,836800000.0
2008-06-19 12:30:00,105.79,105.85,105.79,105.81,554000000.0
2008-06-19 12:35:00,105.81,105.905,105.76,105.89,975200000.0
2008-06-19 12:40:00,105.89,105.9,105.815,105.86,769400000.0
2008-06-19 12:45:00,105.86,105.91,105.855,105.87,699700000.0
2008-06-19 12:50:00,105.875,105.945,105.86,105.88,735100000.0
2008-06-19 12:55:00,105.88,105.9,105.64,105.64,904000001.0
2008-06-19 13:00:00,105.85,106.19,105.85,106.08,1798299999.0
2008-06-19 13:05:00,106.09,106.21,106.07,106.15,912000000.0
2008-06-19 13:10:00,106.16,106.18,106.08,106.09,700600000.0
2008-06-19 13:15:00,106.09,106.13,106.065,106.09,561100000.0
2008-06-19 13:20:00,106.08,106.12,106.04,106.12,940000000.0
2008-06-19 13:25:00,106.13,106.14,106.075,106.14,695300000.0
2008-06-19 13:30:00,106.12,106.17,106.09,106.095,945800000.0
2008-06-19 13:35:00,106.09,106.13,106.045,106.07,417400000.0
2008-06-19 13:40:00,106.065,106.19,106.055,106.13,906100000.0
2008-06-19 13:45:00,106.14,106.25,106.14,106.24,660100000.0
2008-06-19 13:50:00,106.24,106.29,106.24,106.25,644300000.0
2008-06-19 13:55:00,106.25,106.27,106.23,106.24,581600000.0
2008-06-19 14:00:00,106.23,106.26,106.2,106.2,601500000.0
2008-06-19 14:05:00,106.2,106.26,106.19,106.23,510200000.0
2008-06-19 14:10:00,106.23,106.29,106.21,106.25,627500000.0
2008-06-19 14:15:00,106.25,106.375,106.25,106.33,759000000.0
2008-06-19 14:20:00,106.34,106.46,106.34,106.36,860500000.0
2008-06-19 14:25:00,106.36,106.39,106.24,106.24,1193100000.0
2008-06-19 14:30:00,106.24,106.53,106.24,106.53,1205800000.0
2008-06-19 14:35:00,106.53,106.56,106.43,106.47,1424800000.0
2008-06-19 14:40:00,106.47,106.505,106.42,106.47,1003000000.0
2008-06-19 14:45:00,106.47,106.525,106.44,106.485,941800000.0
2008-06-19 14:50:00,106.49,106.54,106.455,106.495,690400000.0
2008-06-19 14:55:00,106.495,106.51,106.45,106.48,596500000.0
2008-06-19 15:00:00,106.48,106.55,106.465,106.53,1046800000.0
2008-06-19 15:05:00,106.53,106.58,106.52,106.55,938700000.0
2008-06-19 15:10:00,106.54,106.57,106.5,106.515,827700000.0
2008-06-19 15:15:00,106.515,106.56,106.51,106.545,905100000.0
2008-06-19 15:20:00,106.545,106.56,106.52,106.555,521500000.0
2008-06-19 15:25:00,106.56,106.685,106.555,106.655,947000000.0
2008-06-19 15:30:00,106.655,106.705,106.54,106.57,1459600000.0
2008-06-19 15:35:00,106.57,106.585,106.4,106.47,1569200000.0
2008-06-19 15:40:00,106.47,106.56,106.45,106.55,1370500000.0
2008-06-19 15:45:00,106.55,106.615,106.51,106.54,1284200000.0
2008-06-19 15:50:00,106.54,106.6,106.52,106.6,1064200000.0
2008-06-19 15:55:00,106.61,106.61,106.45,106.47,1025400000.0
2008-06-19 16:00:00,106.48,106.55,106.4,106.51,1354400000.0
2008-06-19 16:05:00,106.51,106.53,106.48,106.5,1082700000.0
2008-06-19 16:10:00,106.5,106.56,106.455,106.53,1625000000.0
2008-06-19 16:15:00,106.54,106.56,106.51,106.52,1075200000.0
2008-06-19 16:20:00,106.52,106.665,106.52,106.64,1331700000.0
2008-06-19 16:25:00,106.64,106.67,106.55,106.56,1258100000.0
2008-06-19 16:30:00,106.56,106.63,106.545,106.59,973699999.0
2008-06-19 16:35:00,106.59,106.65,106.56,106.56,1241200000.0
2008-06-19 16:40:00,106.56,106.58,106.5,106.53,711900000.0
2008-06-19 16:45:00,106.54,106.56,106.47,106.54,756800000.0
2008-06-19 16:50:00,106.53,106.56,106.47,106.51,1528500000.0
2008-06-19 16:55:00,106.51,106.65,106.5,106.6,1060200000.0
2008-06-19 17:00:00,106.61,106.62,106.57,106.6,1457100001.0
2008-06-19 17:05:00,106.6,106.66,106.57,106.57,1052100000.0
2008-06-19 17:10:00,106.57,106.61,106.56,106.58,978200000.0
2008-06-19 17:15:00,106.585,106.62,106.55,106.57,1090399999.0
2008-06-19 17:20:00,106.57,106.62,106.52,106.52,671600000.0
2008-06-19 17:25:00,106.53,106.55,106.46,106.52,937300000.0
2008-06-19 17:30:00,106.52,106.53,106.47,106.5,913500000.0
2008-06-19 17:35:00,106.5,106.55,106.49,106.49,998800000.0
2008-06-19 17:40:00,106.49,106.57,106.48,106.53,935800000.0
2008-06-19 17:45:00,106.53,106.57,106.52,106.55,993800000.0
2008-06-19 17:50:00,106.55,106.56,106.5,106.54,958500000.0
2008-06-19 17:55:00,106.54,106.56,106.5,106.55,653800000.0
2008-06-19 18:00:00,106.55,106.58,106.52,106.57,719000000.0
2008-06-19 18:05:00,106.57,106.61,106.57,106.6,1061800001.0
2008-06-19 18:10:00,106.6,106.62,106.51,106.535,994400000.0
2008-06-19 18:15:00,106.54,106.57,106.465,106.52,1052300000.0
2008-06-19 18:20:00,106.52,106.58,106.51,106.58,836500000.0
2008-06-19 18:25:00,106.59,106.59,106.53,106.55,891300000.0
2008-06-19 18:30:00,106.55,106.55,106.49,106.53,440600000.0
2008-06-19 18:35:00,106.53,106.58,106.53,106.55,392500000.0
2008-06-19 18:40:00,106.55,106.56,106.53,106.55,467900000.0
2008-06-19 18:45:00,106.55,106.59,106.505,106.54,545900000.0
2008-06-19 18:50:00,106.54,106.55,106.49,106.52,496700000.0
2008-06-19 18:55:00,106.52,106.52,106.45,106.48,412100000.0
2008-06-19 19:00:00,106.47,106.53,106.46,106.48,904500000.0
2008-06-19 19:05:00,106.48,106.52,106.48,106.515,771400000.0
2008-06-19 19:10:00,106.515,106.56,106.51,106.535,700000000.0
2008-06-19 19:15:00,106.535,106.58,106.52,106.55,656200000.0
2008-06-19 19:20:00,106.55,106.55,106.51,106.52,446600000.0
2008-06-19 19:25:00,106.52,106.56,106.52,106.56,448600000.0
2008-06-19 19:30:00,106.555,106.59,106.45,106.52,586000000.0
2008-06-19 19:35:00,106.5,106.52,106.43,106.46,489100000.0
2008-06-19 19:40:00,106.46,106.54,106.46,106.52,358400000.0
2008-06-19 19:45:00,106.52,106.53,106.49,106.5,601800000.0
2008-06-19 19:50:00,106.5,106.53,106.49,106.5,474200000.0
2008-06-19 19:55:00,106.5,106.52,106.49,106.51,336500000.0
2008-06-19 20:00:00,106.51,106.54,106.465,106.48,541400000.0
2008-06-19 20:05:00,106.48,106.49,106.41,106.43,410700000.0
2008-06-19 20:10:00,106.43,106.475,106.425,106.47,444000000.0
2008-06-19 20:15:00,106.47,106.48,106.36,106.41,583200000.0
2008-06-19 20:20:00,106.41,106.44,106.39,106.44,204300000.0
2008-06-19 20:25:00,106.44,106.47,106.33,106.345,825600000.0
2008-06-19 20:30:00,106.35,106.44,106.35,106.41,893500000.0
2008-06-19 20:35:00,106.41,106.45,106.38,106.45,519800000.0
2008-06-19 20:40:00,106.45,106.45,106.4,106.41,618400000.0
2008-06-19 20:45:00,106.41,106.45,106.34,106.37,529200000.0
2008-06-19 20:50:00,106.37,106.4,106.35,106.37,437300000.0
2008-06-19 20:55:00,106.38,106.45,106.36,106.4,784199999.0
2008-06-19 21:00:00,106.39,106.4,106.36,106.37,328000000.0
2008-06-19 21:05:00,106.37,106.41,106.36,106.38,232500000.0
2008-06-19 21:10:00,106.37,106.39,106.35,106.39,293400000.0
2008-06-19 21:15:00,106.38,106.39,106.36,106.36,106800000.0
2008-06-19 21:20:00,106.35,106.37,106.31,106.33,217400000.0
2008-06-19 21:25:00,106.34,106.34,106.26,106.27,342500000.0
2008-06-19 21:30:00,106.27,106.35,106.27,106.32,332700000.0
2008-06-19 21:35:00,106.32,106.375,106.32,106.35,328300000.0
2008-06-19 21:40:00,106.33,106.41,106.32,106.36,287500000.0
2008-06-19 21:45:00,106.36,106.38,106.335,106.36,219800000.0
2008-06-19 21:50:00,106.35,106.36,106.335,106.36,70100000.0
2008-06-19 21:55:00,106.36,106.39,106.34,106.34,226600000.0
2008-06-19 22:00:00,106.34,106.38,106.32,106.38,521000000.0
2008-06-19 22:05:00,106.39,106.39,106.355,106.38,195100000.0
2008-06-19 22:10:00,106.39,106.43,106.345,106.42,217300000.0
2008-06-19 22:15:00,106.41,106.41,106.34,106.34,92600000.0
2008-06-19 22:20:00,106.34,106.39,106.34,106.37,267900000.0
2008-06-19 22:25:00,106.38,106.39,106.33,106.34,278400000.0
2008-06-19 22:30:00,106.36,106.39,106.34,106.36,313700000.0
2008-06-19 22:35:00,106.37,106.38,106.285,106.315,289700000.0
2008-06-19 22:40:00,106.315,106.315,106.28,106.3,114200000.0
2008-06-19 22:45:00,106.3,106.31,106.27,106.3,205500000.0
2008-06-19 22:50:00,106.3,106.32,106.275,106.28,170300000.0
2008-06-19 22:55:00,106.29,106.35,106.28,106.29,229700000.0
2008-06-19 23:00:00,106.28,106.28,106.25,106.28,230900000.0
2008-06-19 23:05:00,106.29,106.31,106.27,106.27,541000000.0
2008-06-19 23:10:00,106.27,106.32,106.27,106.295,600400000.0
2008-06-19 23:15:00,106.3,106.315,106.27,106.27,239800000.0
2008-06-19 23:20:00,106.27,106.295,106.27,106.27,224900000.0
2008-06-19 23:25:00,106.27,106.285,106.27,106.27,160300001.0
2008-06-19 23:30:00,106.27,106.29,106.27,106.28,58600000.0
2008-06-19 23:35:00,106.28,106.295,106.255,106.285,75100000.0
2008-06-19 23:40:00,106.28,106.31,106.27,106.27,117100000.0
2008-06-19 23:45:00,106.27,106.325,106.27,106.325,414300000.0
2008-06-19 23:50:00,106.315,106.325,106.29,106.315,99300000.0
2008-06-19 23:55:00,106.31,106.355,106.29,106.33,167900000.0
2008-06-20 00:00:00,106.295,106.35,106.27,106.3,326800000.0
2008-06-20 00:05:00,106.305,106.325,106.305,106.315,151000000.0
2008-06-20 00:10:00,106.31,106.31,106.27,106.27,418000000.0
2008-06-20 00:15:00,106.27,106.29,106.27,106.28,303599999.0
2008-06-20 00:20:00,106.285,106.29,106.27,106.27,275700000.0
2008-06-20 00:25:00,106.27,106.27,106.22,106.27,145600000.0
2008-06-20 00:30:00,106.27,106.27,106.23,106.27,163800000.0
2008-06-20 00:35:00,106.27,106.28,106.24,106.27,160600000.0
2008-06-20 00:40:00,106.27,106.29,106.23,106.27,150500000.0
2008-06-20 00:45:00,106.27,106.285,106.27,106.27,62500000.0
2008-06-20 00:50:00,106.27,106.27,106.27,106.27,58100000.0
2008-06-20 00:55:00,106.27,106.285,106.27,106.275,146500000.0
2008-06-20 01:00:00,106.28,106.305,106.28,106.29,156600000.0
2008-06-20 01:05:00,106.28,106.325,106.28,106.32,194300000.0
2008-06-20 01:10:00,106.3,106.36,106.3,106.36,149100000.0
2008-06-20 01:15:00,106.36,106.39,106.35,106.35,310400000.0
2008-06-20 01:20:00,106.35,106.35,106.34,106.34,188100000.0
2008-06-20 01:25:00,106.33,106.34,106.32,106.32,330700000.0
2008-06-20 01:30:00,106.32,106.34,106.3,106.33,427400000.0
2008-06-20 01:35:00,106.33,106.35,106.325,106.34,389000000.0
2008-06-20 01:40:00,106.33,106.35,106.29,106.29,604700000.0
2008-06-20 01:45:00,106.295,106.33,106.29,106.32,129100000.0
2008-06-20 01:50:00,106.315,106.355,106.29,106.355,285100000.0
2008-06-20 01:55:00,106.35,106.355,106.29,106.33,603200000.0
2008-06-20 02:00:00,106.33,106.33,106.29,106.29,501700000.0
2008-06-20 02:05:00,106.29,106.305,106.28,106.295,341100000.0
2008-06-20 02:10:00,106.3,106.3,106.28,106.28,265000000.0
2008-06-20 02:15:00,106.28,106.3,106.245,106.3,281300000.0
2008-06-20 02:20:00,106.295,106.355,106.28,106.31,515400000.0
2008-06-20 02:25:00,106.31,106.32,106.24,106.25,447600000.0
2008-06-20 02:30:00,106.24,106.28,106.22,106.27,554600000.0
2008-06-20 02:35:00,106.27,106.27,106.22,106.25,517900000.0
2008-06-20 02:40:00,106.245,106.25,106.21,106.25,591300000.0
2008-06-20 02:45:00,106.25,106.28,106.25,106.27,611900000.0
2008-06-20 02:50:00,106.26,106.3,106.25,106.3,1483800000.0
2008-06-20 02:55:00,106.295,106.3,106.26,106.28,1019099999.0
2008-06-20 03:00:00,106.28,106.3,106.27,106.29,768000000.0
2008-06-20 03:05:00,106.29,106.29,106.24,106.24,771100001.0
2008-06-20 03:10:00,106.24,106.26,106.22,106.24,195800000.0
2008-06-20 03:15:00,106.24,106.24,106.2,106.22,621900000.0
2008-06-20 03:20:00,106.22,106.23,106.175,106.18,1045400001.0
2008-06-20 03:25:00,106.175,106.19,106.16,106.17,978200001.0
2008-06-20 03:30:00,106.17,106.19,106.16,106.18,827000000.0
2008-06-20 03:35:00,106.18,106.21,106.17,106.21,831699998.0
2008-06-20 03:40:00,106.205,106.205,106.16,106.18,548000000.0
2008-06-20 03:45:00,106.17,106.18,106.16,106.17,346200000.0
2008-06-20 03:50:00,106.165,106.19,106.16,106.18,305700000.0
2008-06-20 03:55:00,106.175,106.19,106.17,106.185,161500000.0
2008-06-20 04:00:00,106.19,106.22,106.19,106.21,318100000.0
2008-06-20 04:05:00,106.21,106.21,106.18,106.18,213200000.0
2008-06-20 04:10:00,106.18,106.19,106.18,106.18,300600000.0
2008-06-20 04:15:00,106.18,106.19,106.17,106.17,398200000.0
2008-06-20 04:20:00,106.17,106.23,106.17,106.23,457000000.0
2008-06-20 04:25:00,106.225,106.24,106.205,106.21,452500000.0
2008-06-20 04:30:00,106.21,106.21,106.18,106.21,495600000.0
2008-06-20 04:35:00,106.21,106.23,106.195,106.21,296600000.0
2008-06-20 04:40:00,106.23,106.29,106.22,106.26,767900000.0
2008-06-20 04:45:00,106.26,106.27,106.245,106.26,384100000.0
2008-06-20 04:50:00,106.25,106.27,106.24,106.25,493000000.0
2008-06-20 04:55:00,106.25,106.25,106.23,106.24,252500000.0
2008-06-20 05:00:00,106.24,106.27,106.23,106.26,321900000.0
2008-06-20 05:05:00,106.265,106.33,106.24,106.29,612699999.0
2008-06-20 05:10:00,106.285,106.29,106.26,106.28,241700000.0
2008-06-20 05:15:00,106.28,106.28,106.215,106.215,483700001.0
2008-06-20 05:20:00,106.21,106.3,106.205,106.275,590199998.0
2008-06-20 05:25:00,106.275,106.355,106.27,106.335,758500000.0
2008-06-20 05:30:00,106.34,106.34,106.24,106.29,208000000.0
2008-06-20 05:35:00,106.27,106.345,106.27,106.33,288600000.0
2008-06-20 05:40:00,106.33,106.33,106.285,106.285,217900000.0
2008-06-20 05:45:00,106.28,106.29,106.24,106.24,705300000.0
2008-06-20 05:50:00,106.245,106.275,106.245,106.27,217100000.0
2008-06-20 05:55:00,106.26,106.275,106.255,106.27,288100000.0
2008-06-20 06:00:00,106.27,106.28,106.22,106.22,276000000.0
2008-06-20 06:05:00,106.215,106.225,106.2,106.215,1309500002.0
2008-06-20 06:10:00,106.21,106.24,106.2,106.225,241700000.0
2008-06-20 06:15:00,106.235,106.27,106.225,106.265,384800000.0
2008-06-20 06:20:00,106.26,106.29,106.25,106.285,264900000.0
2008-06-20 06:25:00,106.29,106.29,106.28,106.29,411200000.0
2008-06-20 06:30:00,106.29,106.29,106.26,106.27,526400001.0
2008-06-20 06:35:00,106.27,106.34,106.265,106.3,248600000.0
2008-06-20 06:40:00,106.315,106.33,106.295,106.315,234000000.0
2008-06-20 06:45:00,106.32,106.335,106.26,106.305,316600000.0
2008-06-20 06:50:00,106.305,106.34,106.3,106.305,354900000.0
2008-06-20 06:55:00,106.31,106.32,106.295,106.32,92000000.0
2008-06-20 07:00:00,106.32,106.335,106.31,106.31,155600000.0
2008-06-20 07:05:00,106.31,106.335,106.29,106.335,83700000.0
2008-06-20 07:10:00,106.33,106.345,106.33,106.335,198800000.0
2008-06-20 07:15:00,106.34,106.355,106.335,106.34,202600000.0
2008-06-20 07:20:00,106.345,106.355,106.31,106.315,297600000.0
2008-06-20 07:25:00,106.315,106.36,106.315,106.345,356300000.0
2008-06-20 07:30:00,106.34,106.35,106.31,106.33,258100000.0
2008-06-20 07:35:00,106.34,106.34,106.28,106.305,251200000.0
2008-06-20 07:40:00,106.31,106.31,106.26,106.265,458000000.0
2008-06-20 07:45:00,106.27,106.29,106.26,106.29,403600000.0
2008-06-20 07:50:00,106.29,106.3,106.28,106.29,420100002.0
2008-06-20 07:55:00,106.28,106.3,106.28,106.3,163700001.0
2008-06-20 08:00:00,106.3,106.32,106.29,106.32,1215300000.0
2008-06-20 08:05:00,106.32,106.32,106.28,106.29,1317199998.0
2008-06-20 08:10:00,106.29,106.3,106.27,106.3,1438100005.0
2008-06-20 08:15:00,106.3,106.3,106.18,106.26,711500000.0
2008-06-20 08:20:00,106.255,106.34,106.245,106.33,1039300000.0
2008-06-20 08:25:00,106.33,106.34,106.295,106.325,1062400000.0
2008-06-20 08:30:00,106.33,106.35,106.32,106.335,274400000.0
2008-06-20 08:35:00,106.335,106.345,106.27,106.27,381200000.0
2008-06-20 08:40:00,106.27,106.28,106.2,106.21,341800000.0
2008-06-20 08:45:00,106.22,106.27,106.205,106.22,462900000.0
2008-06-20 08:50:00,106.21,106.25,106.2,106.205,296400000.0
2008-06-20 08:55:00,106.205,106.22,106.19,106.21,436300000.0
2008-06-20 09:00:00,106.21,106.22,106.1,106.14,779200000.0
2008-06-20 09:05:00,106.14,106.23,106.14,106.195,1352600001.0
2008-06-20 09:10:00,106.195,106.31,106.195,106.25,677400000.0
2008-06-20 09:15:00,106.25,106.29,106.21,106.22,726400000.0
2008-06-20 09:20:00,106.22,106.27,106.22,106.24,702200000.0
2008-06-20 09:25:00,106.24,106.27,106.2,106.21,1076800000.0
2008-06-20 09:30:00,106.21,106.22,106.17,106.18,518600000.0
2008-06-20 09:35:00,106.18,106.22,106.17,106.19,567300000.0
2008-06-20 09:40:00,106.19,106.19,106.09,106.09,839200000.0
2008-06-20 09:45:00,106.09,106.16,106.08,106.14,1024200000.0
2008-06-20 09:50:00,106.14,106.17,106.1,106.16,837000000.0
2008-06-20 09:55:00,106.15,106.15,106.06,106.07,720600000.0
2008-06-20 10:00:00,106.07,106.19,106.04,106.15,1239699999.0
2008-06-20 10:05:00,106.16,106.21,106.12,106.185,789399999.0
2008-06-20 10:10:00,106.185,106.23,106.17,106.22,614600000.0
2008-06-20 10:15:00,106.23,106.27,106.2,106.25,947800000.0
2008-06-20 10:20:00,106.25,106.285,106.22,106.25,825000000.0
2008-06-20 10:25:00,106.25,106.29,106.24,106.28,1318299999.0
2008-06-20 10:30:00,106.28,106.31,106.27,106.285,630199999.0
2008-06-20 10:35:00,106.29,106.32,106.265,106.31,639700000.0
2008-06-20 10:40:00,106.31,106.37,106.29,106.36,1160400000.0
2008-06-20 10:45:00,106.37,106.37,106.27,106.3,991800000.0
2008-06-20 10:50:00,106.3,106.33,106.27,106.27,551900000.0
2008-06-20 10:55:00,106.27,106.285,106.24,106.25,305900000.0
2008-06-20 11:00:00,106.25,106.29,106.245,106.255,263800000.0
2008-06-20 11:05:00,106.26,106.29,106.23,106.23,633300001.0
2008-06-20 11:10:00,106.23,106.24,106.155,106.18,644900000.0
2008-06-20 11:15:00,106.18,106.22,106.135,106.22,895399999.0
2008-06-20 11:20:00,106.21,106.24,106.19,106.21,609500000.0
2008-06-20 11:25:00,106.21,106.255,106.2,106.205,851900000.0
2008-06-20 11:30:00,106.205,106.25,106.2,106.245,2015300003.0
2008-06-20 11:35:00,106.245,106.27,106.15,106.155,937400000.0
2008-06-20 11:40:00,106.155,106.21,106.11,106.18,1345900000.0
2008-06-20 11:45:00,106.18,106.19,106.12,106.17,1061600000.0
2008-06-20 11:50:00,106.16,106.2,106.15,106.18,722800000.0
2008-06-20 11:55:00,106.18,106.18,106.08,106.13,692600000.0
2008-06-20 12:00:00,106.13,106.18,106.1,106.12,1033500000.0
2008-06-20 12:05:00,106.12,106.14,106.06,106.13,1206700000.0
2008-06-20 12:10:00,106.12,106.12,106.03,106.11,748700000.0
2008-06-20 12:15:00,106.11,106.12,106.06,106.075,572600000.0
2008-06-20 12:20:00,106.075,106.24,106.04,106.24,1180700002.0
2008-06-20 12:25:00,106.24,106.29,106.21,106.245,978300000.0
2008-06-20 12:30:00,106.24,106.25,106.175,106.195,1128800000.0
2008-06-20 12:35:00,106.195,106.22,106.14,106.22,1085400000.0
2008-06-20 12:40:00,106.22,106.22,106.17,106.22,451400000.0
2008-06-20 12:45:00,106.22,106.26,106.2,106.2,289100000.0
2008-06-20 12:50:00,106.2,106.24,106.11,106.12,761900000.0
2008-06-20 12:55:00,106.12,106.21,106.11,106.12,683800000.0
2008-06-20 13:00:00,106.12,106.16,106.085,106.09,659199999.0
2008-06-20 13:05:00,106.09,106.11,106.0,106.0,1426400000.0
2008-06-20 13:10:00,106.0,106.03,105.94,106.01,1710700000.0
2008-06-20 13:15:00,106.01,106.01,105.91,105.925,2479300000.0
2008-06-20 13:20:00,105.93,106.02,105.925,105.97,863000000.0
2008-06-20 13:25:00,105.97,106.05,105.94,105.94,1428800000.0
2008-06-20 13:30:00,105.94,106.04,105.94,106.02,1647000000.0
2008-06-20 13:35:00,106.02,106.08,106.0,106.07,1851800000.0
2008-06-20 13:40:00,106.07,106.09,106.03,106.06,474000000.0
2008-06-20 13:45:00,106.05,106.1,106.02,106.07,393500000.0
2008-06-20 13:50:00,106.07,106.12,106.07,106.12,642000000.0
2008-06-20 13:55:00,106.11,106.18,106.1,106.1,530800000.0
2008-06-20 14:00:00,106.105,106.15,106.055,106.13,1225100000.0
2008-06-20 14:05:00,106.13,106.2,106.13,106.15,961200000.0
2008-06-20 14:10:00,106.16,106.19,106.14,106.17,493700000.0
2008-06-20 14:15:00,106.17,106.18,106.13,106.15,575500000.0
2008-06-20 14:20:00,106.15,106.18,106.11,106.12,1474000003.0
2008-06-20 14:25:00,106.12,106.23,106.11,106.13,2116700001.0
2008-06-20 14:30:00,106.13,106.43,106.13,106.26,1623699999.0
2008-06-20 14:35:00,106.26,106.275,106.15,106.2,1367900000.0
2008-06-20 14:40:00,106.21,106.23,106.01,106.01,1651400000.0
2008-06-20 14:45:00,106.02,106.05,105.96,105.99,1287800000.0
2008-06-20 14:50:00,105.98,106.03,105.98,105.985,791100000.0
2008-06-20 14:55:00,105.985,105.995,105.94,105.945,1324600001.0
2008-06-20 15:00:00,105.945,106.02,105.935,105.98,1518500000.0
2008-06-20 15:05:00,105.98,105.99,105.77,105.815,1577200000.0
2008-06-20 15:10:00,105.815,105.835,105.615,105.82,2080300000.0
2008-06-20 15:15:00,105.82,105.83,105.62,105.655,1933500001.0
2008-06-20 15:20:00,105.66,105.79,105.565,105.76,2051400000.0
2008-06-20 15:25:00,105.76,105.84,105.74,105.8,1228800000.0
2008-06-20 15:30:00,105.8,105.85,105.7,105.7,1334800000.0
2008-06-20 15:35:00,105.7,105.71,105.6,105.7,930000000.0
2008-06-20 15:40:00,105.7,105.76,105.64,105.71,1055500000.0
2008-06-20 15:45:00,105.7,105.725,105.62,105.67,1257500000.0
2008-06-20 15:50:00,105.66,105.71,105.57,105.58,1151500000.0
2008-06-20 15:55:00,105.58,105.58,105.48,105.52,979000000.0
2008-06-20 16:00:00,105.52,105.52,105.37,105.4,1262800000.0
2008-06-20 16:05:00,105.4,105.44,105.29,105.43,1378900000.0
2008-06-20 16:10:00,105.44,105.55,105.44,105.51,1342599999.0
2008-06-20 16:15:00,105.51,105.54,105.47,105.54,862200000.0
2008-06-20 16:20:00,105.54,105.55,105.465,105.49,951300000.0
2008-06-20 16:25:00,105.49,105.51,105.38,105.41,1503100000.0
2008-06-20 16:30:00,105.41,105.43,105.32,105.37,874500000.0
2008-06-20 16:35:00,105.37,105.41,105.36,105.39,1587700000.0
2008-06-20 16:40:00,105.39,105.45,105.35,105.43,1218900000.0
2008-06-20 16:45:00,105.43,105.49,105.41,105.43,1003200000.0
2008-06-20 16:50:00,105.43,105.49,105.38,105.47,805900000.0
2008-06-20 16:55:00,105.47,105.51,105.34,105.39,749600000.0
2008-06-20 17:00:00,105.39,105.44,105.33,105.4,827300000.0
2008-06-20 17:05:00,105.4,105.46,105.4,105.43,598700000.0
2008-06-20 17:10:00,105.43,105.45,105.4,105.4,437100000.0
2008-06-20 17:15:00,105.4,105.46,105.36,105.42,906100000.0
2008-06-20 17:20:00,105.42,105.47,105.41,105.43,595300000.0
2008-06-20 17:25:00,105.43,105.44,105.37,105.42,1108399999.0
2008-06-20 17:30:00,105.42,105.45,105.39,105.43,915999999.0
2008-06-20 17:35:00,105.43,105.48,105.42,105.44,710300000.0
2008-06-20 17:40:00,105.44,105.49,105.42,105.475,857500000.0
2008-06-20 17:45:00,105.47,105.51,105.44,105.49,1120000000.0
2008-06-20 17:50:00,105.48,105.51,105.43,105.5,818700000.0
2008-06-20 17:55:00,105.5,105.61,105.49,105.58,1152300000.0
2008-06-20 18:00:00,105.58,105.62,105.52,105.53,1079400000.0
2008-06-20 18:05:00,105.53,105.57,105.475,105.5,441300000.0
2008-06-20 18:10:00,105.5,105.51,105.475,105.5,548200000.0
2008-06-20 18:15:00,105.51,105.54,105.485,105.495,555400000.0
2008-06-20 18:20:00,105.51,105.51,105.385,105.46,760800000.0
2008-06-20 18:25:00,105.46,105.52,105.44,105.51,1005800000.0
2008-06-20 18:30:00,105.51,105.51,105.44,105.475,715999999.0
2008-06-20 18:35:00,105.47,105.51,105.46,105.47,739199998.0
2008-06-20 18:40:00,105.47,105.51,105.465,105.47,384300000.0
2008-06-20 18:45:00,105.47,105.49,105.43,105.45,502400000.0
2008-06-20 18:50:00,105.45,105.47,105.44,105.46,676900000.0
2008-06-20 18:55:00,105.47,105.47,105.42,105.42,429300000.0
2008-06-20 19:00:00,105.42,105.44,105.38,105.41,722800000.0
2008-06-20 19:05:00,105.41,105.5,105.39,105.49,573000000.0
2008-06-20 19:10:00,105.49,105.53,105.43,105.44,875200000.0
2008-06-20 19:15:00,105.44,105.48,105.35,105.4,768900000.0
2008-06-20 19:20:00,105.4,105.44,105.39,105.42,725999998.0
2008-06-20 19:25:00,105.42,105.43,105.33,105.35,936900000.0
2008-06-20 19:30:00,105.35,105.38,105.31,105.37,730400000.0
2008-06-20 19:35:00,105.37,105.37,105.295,105.32,804800000.0
2008-06-20 19:40:00,105.32,105.35,105.27,105.27,950800000.0
2008-06-20 19:45:00,105.27,105.32,105.26,105.32,753000000.0
2008-06-20 19:50:00,105.32,105.33,105.29,105.29,808300000.0
2008-06-20 19:55:00,105.29,105.35,105.29,105.29,500200000.0
2008-06-20 20:00:00,105.29,105.36,105.27,105.35,448900000.0
2008-06-20 20:05:00,105.34,105.35,105.3,105.32,800300000.0
2008-06-20 20:10:00,105.32,105.34,105.26,105.27,1032200000.0
2008-06-20 20:15:00,105.27,105.33,105.25,105.29,883700000.0
2008-06-20 20:20:00,105.29,105.32,105.29,105.31,431600000.0
2008-06-20 20:25:00,105.31,105.33,105.29,105.325,581200000.0
2008-06-20 20:30:00,105.33,105.35,105.31,105.33,402300000.0
2008-06-20 20:35:00,105.33,105.37,105.22,105.24,606800000.0
2008-06-20 20:40:00,105.24,105.24,105.2,105.23,647100000.0
2008-06-20 20:45:00,105.23,105.23,105.17,105.19,607500001.0
2008-06-20 20:50:00,105.19,105.24,105.18,105.18,623800000.0
2008-06-20 20:55:00,105.18,105.19,105.08,105.08,956500000.0
2008-06-20 21:00:00,105.09,105.17,105.09,105.14,438900000.0
2008-06-20 21:05:00,105.14,105.14,105.1,105.11,418000000.0
2008-06-20 21:10:00,105.11,105.15,105.1,105.15,179000000.0
2008-06-20 21:15:00,105.15,105.19,105.14,105.18,392500000.0
2008-06-20 21:20:00,105.18,105.18,105.15,105.16,265100000.0
2008-06-20 21:25:00,105.16,105.22,105.16,105.18,408400000.0
2008-06-20 21:30:00,105.18,105.22,105.17,105.22,434900000.0
2008-06-20 21:35:00,105.22,105.25,105.19,105.24,590900000.0
2008-06-20 21:40:00,105.24,105.32,105.24,105.31,876500000.0
2008-06-20 21:45:00,105.31,105.355,105.27,105.27,729600000.0
2008-06-20 21:50:00,105.27,105.42,105.27,105.41,1181700000.0
2008-06-20 21:55:00,105.41,105.46,105.39,105.46,881600000.0
2008-06-20 22:00:00,105.465,105.465,105.37,105.385,406500000.0
2008-06-20 22:05:00,105.385,105.415,105.36,105.36,372600000.0
2008-06-20 22:10:00,105.36,105.41,105.35,105.395,563600000.0
2008-06-20 22:15:00,105.395,105.42,105.33,105.36,301500000.0
2008-06-20 22:20:00,105.36,105.405,105.335,105.35,418500000.0
2008-06-20 22:25:00,105.35,105.37,105.28,105.295,972300001.0
2008-06-20 22:30:00,105.295,105.6,105.28,105.55,986100000.0
2008-06-20 22:35:00,105.55,105.655,105.525,105.54,828300000.0
2008-06-20 22:40:00,105.54,105.545,105.435,105.54,458300000.0
2008-06-20 22:45:00,105.51,105.615,105.505,105.595,493700000.0
2008-06-20 22:50:00,105.59,105.6,105.515,105.58,360500000.0
2008-06-20 22:55:00,105.58,105.63,105.52,105.52,396300000.0
2008-06-22 23:15:00,105.36,105.375,105.35,105.355,105600000.0
2008-06-22 23:20:00,105.36,105.37,105.335,105.335,81600000.0
2008-06-22 23:25:00,105.33,105.38,105.33,105.355,105600000.0
2008-06-22 23:30:00,105.355,105.38,105.355,105.38,161600003.0
2008-06-22 23:35:00,105.38,105.445,105.38,105.425,100800002.0
2008-06-22 23:40:00,105.425,105.445,105.425,105.43,49600000.0
2008-06-22 23:45:00,105.435,105.435,105.38,105.43,396800010.0
2008-06-22 23:50:00,105.43,105.445,105.39,105.425,54400000.0
2008-06-22 23:55:00,105.425,105.43,105.39,105.405,299200007.0
2008-06-23 00:00:00,105.405,105.58,105.405,105.54,1358200003.0
2008-06-23 00:05:00,105.55,105.57,105.535,105.535,109100000.0
2008-06-23 00:10:00,105.54,105.575,105.53,105.575,62600000.0
2008-06-23 00:15:00,105.56,105.655,105.54,105.655,283399999.0
2008-06-23 00:20:00,105.655,105.655,105.605,105.62,99400000.0
2008-06-23 00:25:00,105.61,105.63,105.61,105.62,45700000.0
2008-06-23 00:30:00,105.62,105.63,105.61,105.62,32800000.0
2008-06-23 00:35:00,105.61,105.64,105.59,105.64,153200000.0
2008-06-23 00:40:00,105.64,105.75,105.64,105.73,459600000.0
2008-06-23 00:45:00,105.73,105.74,105.66,105.67,251899999.0
2008-06-23 00:50:00,105.67,105.7,105.62,105.64,1127500017.0
2008-06-23 00:55:00,105.64,105.68,105.64,105.66,1164100002.0
2008-06-23 01:00:00,105.66,105.71,105.66,105.66,370400000.0
2008-06-23 01:05:00,105.66,105.66,105.63,105.65,575200000.0
2008-06-23 01:10:00,105.665,105.83,105.665,105.82,577800000.0
2008-06-23 01:15:00,105.81,105.82,105.74,105.77,977800001.0
2008-06-23 01:20:00,105.76,105.8,105.75,105.8,1694500000.0
2008-06-23 01:25:00,105.8,105.915,105.8,105.865,686900000.0
2008-06-23 01:30:00,105.86,105.885,105.855,105.885,501600000.0
2008-06-23 01:35:00,105.88,105.91,105.875,105.88,257100000.0
2008-06-23 01:40:00,105.89,105.9,105.86,105.87,91200000.0
2008-06-23 01:45:00,105.85,105.875,105.84,105.875,333000000.0
2008-06-23 01:50:00,105.87,105.97,105.87,105.93,379200000.0
2008-06-23 01:55:00,105.935,105.94,105.835,105.835,794500000.0
2008-06-23 02:00:00,105.85,105.89,105.8,105.8,1133199991.0
2008-06-23 02:05:00,105.8,105.865,105.765,105.825,1349199999.0
2008-06-23 02:10:00,105.82,105.84,105.755,105.84,1414099993.0
2008-06-23 02:15:00,105.835,105.87,105.83,105.855,717900000.0
2008-06-23 02:20:00,105.85,105.87,105.83,105.83,610500000.0
2008-06-23 02:25:00,105.83,105.87,105.82,105.87,637299999.0
2008-06-23 02:30:00,105.87,105.895,105.81,105.82,1510399997.0
2008-06-23 02:35:00,105.82,105.83,105.79,105.83,1108299993.0
2008-06-23 02:40:00,105.83,105.83,105.72,105.78,1299399997.0
2008-06-23 02:45:00,105.785,105.815,105.765,105.795,259200000.0
2008-06-23 02:50:00,105.8,105.855,105.78,105.835,665100000.0
2008-06-23 02:55:00,105.83,105.835,105.785,105.8,1303899987.0
2008-06-23 03:00:00,105.8,105.8,105.76,105.76,1006999999.0
2008-06-23 03:05:00,105.76,105.78,105.71,105.73,2088399976.0
2008-06-23 03:10:00,105.73,105.76,105.72,105.73,969499985.0
2008-06-23 03:15:00,105.72,105.735,105.695,105.71,1433199996.0
2008-06-23 03:20:00,105.71,105.715,105.605,105.615,1567399986.0
2008-06-23 03:25:00,105.62,105.65,105.6,105.63,1666499990.0
2008-06-23 03:30:00,105.635,105.675,105.615,105.665,1064199999.0
2008-06-23 03:35:00,105.655,105.655,105.615,105.64,580500000.0
2008-06-23 03:40:00,105.64,105.69,105.64,105.665,940899996.0
2008-06-23 03:45:00,105.665,105.68,105.63,105.63,1039099998.0
2008-06-23 03:50:00,105.64,105.64,105.6,105.6,623800005.0
2008-06-23 03:55:00,105.6,105.61,105.6,105.61,605199987.0
2008-06-23 04:00:00,105.61,105.64,105.6,105.62,816299997.0
2008-06-23 04:05:00,105.62,105.685,105.62,105.66,803299999.0
2008-06-23 04:10:00,105.64,105.685,105.64,105.65,1102799996.0
2008-06-23 04:15:00,105.65,105.69,105.635,105.69,968599993.0
2008-06-23 04:20:00,105.69,105.7,105.675,105.69,787199990.0
2008-06-23 04:25:00,105.69,105.7,105.655,105.655,517999996.0
2008-06-23 04:30:00,105.65,105.68,105.64,105.67,491300000.0
2008-06-23 04:35:00,105.67,105.71,105.66,105.71,324499999.0
2008-06-23 04:40:00,105.705,105.745,105.7,105.725,577599999.0
2008-06-23 04:45:00,105.72,105.73,105.69,105.695,1002599987.0
2008-06-23 04:50:00,105.695,105.75,105.695,105.75,715999993.0
2008-06-23 04:55:00,105.75,105.78,105.72,105.775,949299994.0
2008-06-23 05:00:00,105.77,105.78,105.73,105.73,1099000000.0
2008-06-23 05:05:00,105.73,105.75,105.705,105.71,1073899998.0
2008-06-23 05:10:00,105.71,105.74,105.7,105.7,543199997.0
2008-06-23 05:15:00,105.7,105.71,105.69,105.7,480600002.0
2008-06-23 05:20:00,105.7,105.74,105.69,105.73,668999997.0
2008-06-23 05:25:00,105.735,105.78,105.73,105.77,1104899999.0
2008-06-23 05:30:00,105.77,105.78,105.75,105.77,527199997.0
2008-06-23 05:35:00,105.77,105.78,105.75,105.77,453299996.0
2008-06-23 05:40:00,105.77,105.77,105.74,105.75,309499999.0
2008-06-23 05:45:00,105.75,105.75,105.72,105.72,889899990.0
2008-06-23 05:50:00,105.72,105.76,105.72,105.74,860100001.0
2008-06-23 05:55:00,105.74,105.77,105.72,105.73,412800000.0
2008-06-23 06:00:00,105.715,105.75,105.715,105.73,187299999.0
2008-06-23 06:05:00,105.74,105.75,105.73,105.74,288699996.0
2008-06-23 06:10:00,105.74,105.77,105.74,105.77,816999994.0
2008-06-23 06:15:00,105.78,105.78,105.77,105.78,571399994.0
2008-06-23 06:20:00,105.78,105.83,105.78,105.79,613199999.0
2008-06-23 06:25:00,105.79,105.82,105.79,105.8,896799995.0
2008-06-23 06:30:00,105.79,105.82,105.79,105.805,102900000.0
2008-06-23 06:35:00,105.81,105.85,105.81,105.815,426399999.0
2008-06-23 06:40:00,105.83,105.84,105.82,105.82,288899997.0
2008-06-23 06:45:00,105.82,105.83,105.8,105.81,557999990.0
2008-06-23 06:50:00,105.81,105.82,105.8,105.82,666399994.0
2008-06-23 06:55:00,105.81,105.85,105.81,105.82,759799996.0
2008-06-23 07:00:00,105.82,105.87,105.81,105.81,1683099989.0
2008-06-23 07:05:00,105.81,105.81,105.76,105.78,491700000.0
2008-06-23 07:10:00,105.77,105.8,105.77,105.79,658200000.0
2008-06-23 07:15:00,105.785,105.84,105.785,105.83,474000000.0
2008-06-23 07:20:00,105.82,105.82,105.725,105.725,380600004.0
2008-06-23 07:25:00,105.72,105.76,105.7,105.75,712799996.0
2008-06-23 07:30:00,105.75,105.775,105.75,105.76,330000000.0
2008-06-23 07:35:00,105.75,105.76,105.735,105.74,477799999.0
2008-06-23 07:40:00,105.74,105.815,105.74,105.78,1765999994.0
2008-06-23 07:45:00,105.775,105.87,105.725,105.79,925700001.0
2008-06-23 07:50:00,105.79,105.81,105.755,105.8,419700000.0
2008-06-23 07:55:00,105.8,105.81,105.76,105.76,673400000.0
2008-06-23 08:00:00,105.76,105.78,105.725,105.74,890700000.0
2008-06-23 08:05:00,105.74,105.785,105.725,105.77,1877399980.0
2008-06-23 08:10:00,105.77,105.82,105.73,105.795,1437799992.0
2008-06-23 08:15:00,105.795,105.83,105.71,105.72,1229800000.0
2008-06-23 08:20:00,105.715,105.77,105.7,105.72,2034899999.0
2008-06-23 08:25:00,105.71,105.71,105.62,105.65,393600000.0
2008-06-23 08:30:00,105.65,105.66,105.595,105.6,487800001.0
2008-06-23 08:35:00,105.595,105.64,105.57,105.605,612700000.0
2008-06-23 08:40:00,105.605,105.605,105.55,105.57,628300000.0
2008-06-23 08:45:00,105.57,105.58,105.55,105.55,291600000.0
2008-06-23 08:50:00,105.55,105.55,105.45,105.45,289300000.0
2008-06-23 08:55:00,105.45,105.46,105.42,105.45,274900000.0
2008-06-23 09:00:00,105.46,105.51,105.45,105.48,870700001.0
2008-06-23 09:05:00,105.47,105.55,105.45,105.52,874200001.0
2008-06-23 09:10:00,105.49,105.51,105.4,105.425,657400000.0
2008-06-23 09:15:00,105.42,105.48,105.405,105.41,618800001.0
2008-06-23 09:20:00,105.41,105.51,105.4,105.5,398600000.0
2008-06-23 09:25:00,105.5,105.55,105.46,105.51,294300000.0
2008-06-23 09:30:00,105.51,105.55,105.46,105.515,681500000.0
2008-06-23 09:35:00,105.515,105.6,105.51,105.6,629600000.0
2008-06-23 09:40:00,105.595,105.61,105.54,105.58,749500000.0
2008-06-23 09:45:00,105.58,105.65,105.55,105.63,770700001.0
2008-06-23 09:50:00,105.63,105.65,105.555,105.64,543200000.0
2008-06-23 09:55:00,105.63,105.69,105.565,105.69,348500000.0
2008-06-23 10:00:00,105.69,105.69,105.54,105.57,992800000.0
2008-06-23 10:05:00,105.56,105.68,105.55,105.61,1346100000.0
2008-06-23 10:10:00,105.615,105.69,105.54,105.555,922200001.0
2008-06-23 10:15:00,105.56,105.62,105.555,105.61,565800000.0
2008-06-23 10:20:00,105.62,105.69,105.61,105.67,886800000.0
2008-06-23 10:25:00,105.67,105.725,105.65,105.68,1196300000.0
2008-06-23 10:30:00,105.67,105.77,105.67,105.76,1112100000.0
2008-06-23 10:35:00,105.75,105.82,105.74,105.82,970100000.0
2008-06-23 10:40:00,105.81,105.93,105.81,105.88,941500000.0
2008-06-23 10:45:00,105.89,105.91,105.84,105.91,825800001.0
2008-06-23 10:50:00,105.91,106.0,105.88,105.97,892100000.0
2008-06-23 10:55:00,105.97,105.995,105.935,105.98,861900000.0
2008-06-23 11:00:00,105.975,105.975,105.83,105.85,760300000.0
2008-06-23 11:05:00,105.85,105.88,105.8,105.87,600600000.0
2008-06-23 11:10:00,105.87,105.98,105.86,105.95,746100000.0
2008-06-23 11:15:00,105.955,105.965,105.905,105.91,438000000.0
2008-06-23 11:20:00,105.91,105.98,105.91,105.96,630200000.0
2008-06-23 11:25:00,105.95,105.98,105.92,105.95,715700000.0
2008-06-23 11:30:00,105.95,105.97,105.94,105.97,165600000.0
2008-06-23 11:35:00,105.97,106.01,105.95,106.0,309300000.0
2008-06-23 11:40:00,105.99,106.02,105.94,106.01,720800000.0
2008-06-23 11:45:00,106.005,106.005,105.91,105.91,367800000.0
2008-06-23 11:50:00,105.91,105.93,105.81,105.83,659500000.0
2008-06-23 11:55:00,105.83,105.965,105.82,105.87,451000000.0
2008-06-23 12:00:00,105.87,105.95,105.86,105.95,528400000.0
2008-06-23 12:05:00,105.95,106.015,105.89,105.95,651200000.0
2008-06-23 12:10:00,105.95,106.0,105.915,105.95,433400000.0
2008-06-23 12:15:00,105.94,105.97,105.87,105.88,521400000.0
2008-06-23 12:20:00,105.88,105.91,105.87,105.91,259000000.0
2008-06-23 12:25:00,105.91,105.91,105.86,105.86,182100000.0
2008-06-23 12:30:00,105.87,105.89,105.86,105.88,234500000.0
2008-06-23 12:35:00,105.87,105.91,105.82,105.84,307700000.0
2008-06-23 12:40:00,105.84,105.95,105.84,105.92,457700000.0
2008-06-23 12:45:00,105.92,105.92,105.88,105.92,117700000.0
2008-06-23 12:50:00,105.91,105.93,105.89,105.91,247000000.0
2008-06-23 12:55:00,105.91,105.98,105.88,105.93,431800000.0
2008-06-23 13:00:00,105.93,105.93,105.86,105.89,748600001.0
2008-06-23 13:05:00,105.89,105.9,105.88,105.89,174500001.0
2008-06-23 13:10:00,105.89,105.93,105.88,105.92,322400000.0
2008-06-23 13:15:00,105.92,106.0,105.91,105.98,560400000.0
2008-06-23 13:20:00,105.98,106.015,105.95,106.015,472900000.0
2008-06-23 13:25:00,106.015,106.04,105.94,105.94,612300000.0
2008-06-23 13:30:00,105.95,105.98,105.93,105.98,479000000.0
2008-06-23 13:35:00,105.99,106.105,105.98,106.09,604400001.0
2008-06-23 13:40:00,106.09,106.135,106.06,106.1,431900000.0
2008-06-23 13:45:00,106.1,106.14,106.095,106.12,217400000.0
2008-06-23 13:50:00,106.12,106.23,106.12,106.17,595900000.0
2008-06-23 13:55:00,106.16,106.18,106.12,106.18,381100000.0
2008-06-23 14:00:00,106.17,106.23,106.165,106.21,492600000.0
2008-06-23 14:05:00,106.21,106.28,106.21,106.23,630300000.0
2008-06-23 14:10:00,106.23,106.23,106.15,106.19,590300000.0
2008-06-23 14:15:00,106.185,106.245,106.16,106.23,411400000.0
2008-06-23 14:20:00,106.23,106.325,106.19,106.215,641900000.0
2008-06-23 14:25:00,106.215,106.245,106.175,106.245,530500000.0
2008-06-23 14:30:00,106.245,106.28,106.13,106.145,1119400000.0
2008-06-23 14:35:00,106.14,106.14,106.02,106.06,1538300000.0
2008-06-23 14:40:00,106.05,106.07,105.87,106.03,1552600000.0
2008-06-23 14:45:00,106.04,106.11,105.98,105.995,1279700000.0
2008-06-23 14:50:00,106.0,106.01,105.97,106.0,642100000.0
2008-06-23 14:55:00,105.99,106.06,105.99,106.05,381500000.0
2008-06-23 15:00:00,106.05,106.08,105.97,106.01,828800000.0
2008-06-23 15:05:00,106.01,106.09,106.0,106.03,908400000.0
2008-06-23 15:10:00,106.03,106.06,105.99,106.01,596000000.0
2008-06-23 15:15:00,106.01,106.02,105.95,105.96,592000000.0
2008-06-23 15:20:00,105.965,105.97,105.905,105.91,564000000.0
2008-06-23 15:25:00,105.915,106.025,105.915,105.98,535500000.0
2008-06-23 15:30:00,105.98,106.01,105.92,105.965,1081099999.0
2008-06-23 15:35:00,105.965,105.975,105.92,105.94,818900000.0
2008-06-23 15:40:00,105.93,106.035,105.91,105.99,1247000000.0
2008-06-23 15:45:00,105.995,106.01,105.935,106.0,1274000000.0
2008-06-23 15:50:00,106.005,106.045,105.95,106.04,928600000.0
2008-06-23 15:55:00,106.04,106.1,105.99,106.1,1004900000.0
2008-06-23 16:00:00,106.11,106.175,106.08,106.11,667000000.0
2008-06-23 16:05:00,106.11,106.11,106.02,106.05,762400000.0
2008-06-23 16:10:00,106.05,106.12,106.045,106.11,527300000.0
2008-06-23 16:15:00,106.11,106.16,106.095,106.14,488600000.0
2008-06-23 16:20:00,106.14,106.2,106.12,106.14,528500000.0
2008-06-23 16:25:00,106.13,106.19,106.11,106.14,613100000.0
2008-06-23 16:30:00,106.15,106.2,106.14,106.16,605200000.0
2008-06-23 16:35:00,106.16,106.18,106.105,106.14,955600000.0
2008-06-23 16:40:00,106.14,106.14,106.07,106.1,758500000.0
2008-06-23 16:45:00,106.095,106.14,106.04,106.06,693100000.0
2008-06-23 16:50:00,106.05,106.1,106.01,106.08,547100000.0
2008-06-23 16:55:00,106.085,106.16,106.08,106.11,765200000.0
2008-06-23 17:00:00,106.12,106.16,106.11,106.13,1269600000.0
2008-06-23 17:05:00,106.13,106.19,106.115,106.17,1095600000.0
2008-06-23 17:10:00,106.17,106.18,106.125,106.13,674600000.0
2008-06-23 17:15:00,106.13,106.185,106.1,106.17,759900000.0
2008-06-23 17:20:00,106.18,106.21,106.12,106.135,833200000.0
2008-06-23 17:25:00,106.135,106.18,106.1,106.135,618000000.0
2008-06-23 17:30:00,106.135,106.14,106.095,106.1,483100000.0
2008-06-23 17:35:00,106.09,106.15,106.075,106.125,468700000.0
2008-06-23 17:40:00,106.12,106.145,106.045,106.08,607900000.0
2008-06-23 17:45:00,106.08,106.13,106.06,106.06,399800000.0
2008-06-23 17:50:00,106.05,106.14,106.04,106.11,782700000.0
2008-06-23 17:55:00,106.115,106.17,106.065,106.16,549900000.0
2008-06-23 18:00:00,106.155,106.155,106.08,106.09,550300000.0
2008-06-23 18:05:00,106.09,106.11,106.05,106.05,575300000.0
2008-06-23 18:10:00,106.05,106.12,106.045,106.065,448000000.0
2008-06-23 18:15:00,106.07,106.09,106.05,106.07,361400000.0
2008-06-23 18:20:00,106.07,106.13,106.07,106.075,341100000.0
2008-06-23 18:25:00,106.065,106.09,106.06,106.08,347000000.0
2008-06-23 18:30:00,106.08,106.13,106.07,106.12,393900000.0
2008-06-23 18:35:00,106.12,106.12,106.08,106.105,273900000.0
2008-06-23 18:40:00,106.1,106.19,106.1,106.19,567700000.0
2008-06-23 18:45:00,106.19,106.19,106.155,106.19,294000000.0
2008-06-23 18:50:00,106.19,106.2,106.14,106.165,613400000.0
2008-06-23 18:55:00,106.165,106.19,106.14,106.165,694800000.0
2008-06-23 19:00:00,106.17,106.18,106.135,106.16,535100000.0
2008-06-23 19:05:00,106.17,106.23,106.14,106.16,983200000.0
2008-06-23 19:10:00,106.155,106.2,106.15,106.19,285700000.0
2008-06-23 19:15:00,106.19,106.21,106.13,106.135,344800000.0
2008-06-23 19:20:00,106.14,106.19,106.12,106.13,344300000.0
2008-06-23 19:25:00,106.13,106.17,106.12,106.16,341100000.0
2008-06-23 19:30:00,106.16,106.2,106.14,106.19,293000000.0
2008-06-23 19:35:00,106.18,106.26,106.17,106.25,273600000.0
2008-06-23 19:40:00,106.25,106.25,106.215,106.24,369400000.0
2008-06-23 19:45:00,106.25,106.27,106.24,106.24,266200000.0
2008-06-23 19:50:00,106.24,106.26,106.24,106.26,196400000.0
2008-06-23 19:55:00,106.26,106.26,106.205,106.21,424300000.0
2008-06-23 20:00:00,106.205,106.23,106.17,106.175,541100000.0
2008-06-23 20:05:00,106.175,106.22,106.16,106.195,523300000.0
2008-06-23 20:10:00,106.19,106.23,106.185,106.23,304900000.0
2008-06-23 20:15:00,106.23,106.25,106.2,106.25,222700000.0
2008-06-23 20:20:00,106.25,106.25,106.2,106.21,212800000.0
2008-06-23 20:25:00,106.21,106.23,106.19,106.21,217900000.0
2008-06-23 20:30:00,106.21,106.23,106.2,106.2,424900000.0
2008-06-23 20:35:00,106.2,106.22,106.18,106.2,417400000.0
2008-06-23 20:40:00,106.2,106.21,106.18,106.18,251500000.0
2008-06-23 20:45:00,106.18,106.195,106.17,106.18,417100000.0
2008-06-23 20:50:00,106.185,106.29,106.18,106.19,1182000000.0
2008-06-23 20:55:00,106.2,106.29,106.17,106.21,951900000.0
2008-06-23 21:00:00,106.205,106.22,106.15,106.16,686800000.0
2008-06-23 21:05:00,106.16,106.17,106.1,106.13,670500000.0
2008-06-23 21:10:00,106.13,106.16,106.11,106.15,307000000.0
2008-06-23 21:15:00,106.15,106.17,106.1,106.1,291300000.0
2008-06-23 21:20:00,106.1,106.11,106.09,106.1,178100000.0
2008-06-23 21:25:00,106.09,106.15,106.09,106.14,230500000.0
2008-06-23 21:30:00,106.14,106.15,106.13,106.13,64700000.0
2008-06-23 21:35:00,106.13,106.17,106.13,106.15,139900000.0
2008-06-23 21:40:00,106.16,106.18,106.15,106.165,229900000.0
2008-06-23 21:45:00,106.17,106.2,106.16,106.18,257000000.0
2008-06-23 21:50:00,106.18,106.195,106.15,106.17,188400000.0
2008-06-23 21:55:00,106.17,106.17,106.13,106.14,126800000.0
2008-06-23 22:00:00,106.14,106.15,106.11,106.115,114100000.0
2008-06-23 22:05:00,106.12,106.16,106.12,106.15,109400000.0
2008-06-23 22:10:00,106.14,106.2,106.14,106.2,470700000.0
2008-06-23 22:15:00,106.2,106.22,106.19,106.19,150300000.0
2008-06-23 22:20:00,106.2,106.24,106.165,106.24,228200000.0
2008-06-23 22:25:00,106.24,106.25,106.22,106.24,277800000.0
2008-06-23 22:30:00,106.24,106.24,106.17,106.19,317600000.0
2008-06-23 22:35:00,106.19,106.25,106.19,106.23,333400000.0
2008-06-23 22:40:00,106.23,106.23,106.16,106.17,212200000.0
2008-06-23 22:45:00,106.18,106.21,106.165,106.2,311800000.0
2008-06-23 22:50:00,106.2,106.2,106.17,106.18,150800000.0
2008-06-23 22:55:00,106.165,106.18,106.1,106.1,281500000.0
2008-06-23 23:00:00,106.1,106.13,106.06,106.1,504000000.0
2008-06-23 23:05:00,106.09,106.13,106.07,106.11,339600000.0
2008-06-23 23:10:00,106.12,106.15,106.115,106.145,119300000.0
2008-06-23 23:15:00,106.15,106.15,106.1,106.125,123700000.0
2008-06-23 23:20:00,106.1,106.135,106.1,106.12,145600000.0
2008-06-23 23:25:00,106.14,106.14,106.08,106.1,149700000.0
2008-06-23 23:30:00,106.105,106.12,106.1,106.12,66200000.0
2008-06-23 23:35:00,106.115,106.135,106.1,106.135,171800000.0
2008-06-23 23:40:00,106.135,106.155,106.115,106.115,105600000.0
2008-06-23 23:45:00,106.155,106.17,106.09,106.16,141000000.0
2008-06-23 23:50:00,106.13,106.185,106.11,106.16,60000000.0
2008-06-23 23:55:00,106.13,106.155,106.12,106.13,48000000.0
2008-06-24 00:00:00,106.11,106.14,106.05,106.1,513200000.0
2008-06-24 00:05:00,106.105,106.105,106.095,106.1,33600000.0
2008-06-24 00:10:00,106.1,106.1,106.06,106.085,91200000.0
2008-06-24 00:15:00,106.09,106.18,106.09,106.155,151400000.0
2008-06-24 00:20:00,106.155,106.18,106.15,106.18,70700000.0
2008-06-24 00:25:00,106.18,106.2,106.165,106.18,56200000.0
2008-06-24 00:30:00,106.165,106.2,106.165,106.2,69700000.0
2008-06-24 00:35:00,106.2,106.21,106.16,106.19,167000000.0
2008-06-24 00:40:00,106.175,106.21,106.16,106.185,135600000.0
2008-06-24 00:45:00,106.185,106.21,106.18,106.18,204400000.0
2008-06-24 00:50:00,106.19,106.21,106.175,106.19,306300000.0
2008-06-24 00:55:00,106.18,106.19,106.155,106.16,205300000.0
2008-06-24 01:00:00,106.165,106.2,106.13,106.16,416400000.0
2008-06-24 01:05:00,106.155,106.17,106.105,106.17,153200000.0
2008-06-24 01:10:00,106.18,106.21,106.165,106.205,222500000.0
2008-06-24 01:15:00,106.21,106.225,106.17,106.18,278300000.0
2008-06-24 01:20:00,106.175,106.18,106.165,106.18,36000000.0
2008-06-24 01:25:00,106.18,106.185,106.175,106.185,45100000.0
2008-06-24 01:30:00,106.19,106.23,106.185,106.205,129600000.0
2008-06-24 01:35:00,106.2,106.2,106.17,106.19,262600000.0
2008-06-24 01:40:00,106.185,106.22,106.15,106.18,384700000.0
2008-06-24 01:45:00,106.175,106.195,106.17,106.19,82300000.0
2008-06-24 01:50:00,106.19,106.24,106.185,106.22,936099999.0
2008-06-24 01:55:00,106.22,106.22,106.17,106.19,353400000.0
2008-06-24 02:00:00,106.2,106.2,106.16,106.18,424500000.0
2008-06-24 02:05:00,106.18,106.2,106.175,106.2,129400000.0
2008-06-24 02:10:00,106.195,106.25,106.195,106.25,335800000.0
2008-06-24 02:15:00,106.25,106.295,106.25,106.26,519000000.0
2008-06-24 02:20:00,106.26,106.32,106.245,106.31,537200000.0
2008-06-24 02:25:00,106.31,106.31,106.27,106.295,473200000.0
2008-06-24 02:30:00,106.3,106.32,106.28,106.31,457100000.0
2008-06-24 02:35:00,106.31,106.32,106.29,106.295,268500000.0
2008-06-24 02:40:00,106.295,106.295,106.28,106.295,165700000.0
2008-06-24 02:45:00,106.28,106.3,106.265,106.3,462000000.0
2008-06-24 02:50:00,106.3,106.31,106.2,106.22,444100000.0
2008-06-24 02:55:00,106.24,106.34,106.23,106.31,729100000.0
2008-06-24 03:00:00,106.305,106.31,106.29,106.3,227200000.0
2008-06-24 03:05:00,106.3,106.3,106.26,106.265,562700000.0
2008-06-24 03:10:00,106.26,106.28,106.24,106.25,380700000.0
2008-06-24 03:15:00,106.25,106.26,106.22,106.23,796000000.0
2008-06-24 03:20:00,106.22,106.26,106.22,106.245,181300000.0
2008-06-24 03:25:00,106.24,106.3,106.24,106.28,274000000.0
2008-06-24 03:30:00,106.28,106.31,106.265,106.27,227500000.0
2008-06-24 03:35:00,106.27,106.28,106.255,106.28,238600000.0
2008-06-24 03:40:00,106.28,106.3,106.245,106.255,446300000.0
2008-06-24 03:45:00,106.245,106.265,106.23,106.245,634900000.0
2008-06-24 03:50:00,106.245,106.255,106.205,106.215,840599999.0
2008-06-24 03:55:00,106.215,106.245,106.215,106.225,195200000.0
2008-06-24 04:00:00,106.225,106.225,106.21,106.215,335000000.0
2008-06-24 04:05:00,106.22,106.26,106.21,106.255,638700000.0
2008-06-24 04:10:00,106.26,106.4,106.26,106.365,1014200000.0
2008-06-24 04:15:00,106.37,106.45,106.345,106.36,1572599999.0
2008-06-24 04:20:00,106.36,106.36,106.29,106.31,1356400000.0
2008-06-24 04:25:00,106.32,106.345,106.315,106.33,709900000.0
2008-06-24 04:30:00,106.33,106.34,106.295,106.305,1124000000.0
2008-06-24 04:35:00,106.305,106.32,106.225,106.235,1032399997.0
2008-06-24 04:40:00,106.24,106.275,106.235,106.25,744499998.0
2008-06-24 04:45:00,106.25,106.305,106.25,106.27,454300001.0
2008-06-24 04:50:00,106.265,106.265,106.23,106.255,1110099999.0
2008-06-24 04:55:00,106.25,106.265,106.235,106.25,461300000.0
2008-06-24 05:00:00,106.245,106.265,106.215,106.225,721000000.0
2008-06-24 05:05:00,106.23,106.245,106.215,106.23,866100000.0
2008-06-24 05:10:00,106.225,106.25,106.22,106.23,788300000.0
2008-06-24 05:15:00,106.23,106.28,106.22,106.26,236100000.0
2008-06-24 05:20:00,106.25,106.3,106.245,106.28,468200000.0
2008-06-24 05:25:00,106.285,106.31,106.28,106.3,439200000.0
2008-06-24 05:30:00,106.295,106.3,106.28,106.285,229400000.0
2008-06-24 05:35:00,106.29,106.32,106.285,106.32,190600000.0
2008-06-24 05:40:00,106.32,106.32,106.26,106.32,279800000.0
2008-06-24 05:45:00,106.32,106.38,106.32,106.33,362400000.0
2008-06-24 05:50:00,106.33,106.33,106.28,106.305,717600000.0
2008-06-24 05:55:00,106.31,106.325,106.3,106.32,535999999.0
2008-06-24 06:00:00,106.32,106.32,106.27,106.31,635600000.0
2008-06-24 06:05:00,106.31,106.335,106.3,106.3,471600000.0
2008-06-24 06:10:00,106.295,106.34,106.285,106.335,868500000.0
2008-06-24 06:15:00,106.33,106.35,106.31,106.31,656199999.0
2008-06-24 06:20:00,106.32,106.33,106.29,106.305,644700000.0
2008-06-24 06:25:00,106.3,106.31,106.275,106.28,384500000.0
2008-06-24 06:30:00,106.29,106.31,106.275,106.31,104000000.0
2008-06-24 06:35:00,106.3,106.31,106.27,106.29,317800000.0
2008-06-24 06:40:00,106.29,106.3,106.27,106.29,188800000.0
2008-06-24 06:45:00,106.28,106.3,106.24,106.29,586000000.0
2008-06-24 06:50:00,106.295,106.3,106.28,106.28,347200000.0
2008-06-24 06:55:00,106.28,106.31,106.28,106.3,192100000.0
2008-06-24 07:00:00,106.29,106.31,106.29,106.3,280800000.0
2008-06-24 07:05:00,106.305,106.32,106.26,106.26,314200000.0
2008-06-24 07:10:00,106.26,106.27,106.23,106.27,354400000.0
2008-06-24 07:15:00,106.27,106.29,106.26,106.29,190600000.0
2008-06-24 07:20:00,106.29,106.29,106.27,106.29,161200000.0
2008-06-24 07:25:00,106.29,106.29,106.27,106.275,340800000.0
2008-06-24 07:30:00,106.28,106.29,106.26,106.26,733700000.0
2008-06-24 07:35:00,106.26,106.31,106.26,106.29,272200000.0
2008-06-24 07:40:00,106.285,106.3,106.25,106.27,448600000.0
2008-06-24 07:45:00,106.27,106.31,106.26,106.3,122600000.0
2008-06-24 07:50:00,106.29,106.32,106.275,106.3,219300001.0
2008-06-24 07:55:00,106.305,106.325,106.285,106.31,489300000.0
2008-06-24 08:00:00,106.31,106.33,106.28,106.305,536500000.0
2008-06-24 08:05:00,106.31,106.36,106.31,106.32,779300000.0
2008-06-24 08:10:00,106.325,106.43,106.32,106.38,459100000.0
2008-06-24 08:15:00,106.39,106.39,106.31,106.33,476700000.0
2008-06-24 08:20:00,106.33,106.445,106.32,106.41,1002400000.0
2008-06-24 08:25:00,106.41,106.415,106.355,106.36,1044500000.0
2008-06-24 08:30:00,106.355,106.37,106.305,106.34,1345400000.0
2008-06-24 08:35:00,106.34,106.41,106.315,106.405,820600000.0
2008-06-24 08:40:00,106.4,106.475,106.385,106.455,669400000.0
2008-06-24 08:45:00,106.46,106.475,106.42,106.46,568000000.0
2008-06-24 08:50:00,106.455,106.47,106.41,106.44,609200000.0
2008-06-24 08:55:00,106.44,106.44,106.39,106.39,362700000.0
2008-06-24 09:00:00,106.39,106.43,106.38,106.43,382600000.0
2008-06-24 09:05:00,106.42,106.45,106.355,106.37,487600000.0
2008-06-24 09:10:00,106.36,106.39,106.23,106.34,1163800000.0
2008-06-24 09:15:00,106.34,106.43,106.33,106.35,533900000.0
2008-06-24 09:20:00,106.35,106.35,106.225,106.255,655700000.0
2008-06-24 09:25:00,106.26,106.37,106.26,106.36,314900000.0
2008-06-24 09:30:00,106.36,106.38,106.3,106.34,518400000.0
2008-06-24 09:35:00,106.34,106.35,106.3,106.32,296500000.0
2008-06-24 09:40:00,106.32,106.34,106.25,106.27,750100000.0
2008-06-24 09:45:00,106.27,106.29,106.235,106.26,721800000.0
2008-06-24 09:50:00,106.26,106.29,106.24,106.28,413400000.0
2008-06-24 09:55:00,106.29,106.3,106.25,106.25,312700000.0
2008-06-24 10:00:00,106.25,106.3,106.245,106.29,400200000.0
2008-06-24 10:05:00,106.29,106.36,106.29,106.36,225300000.0
2008-06-24 10:10:00,106.36,106.37,106.32,106.35,296300000.0
2008-06-24 10:15:00,106.34,106.34,106.28,106.3,441100000.0
2008-06-24 10:20:00,106.3,106.31,106.26,106.28,299300000.0
2008-06-24 10:25:00,106.28,106.31,106.27,106.31,262800000.0
2008-06-24 10:30:00,106.31,106.33,106.26,106.27,420700000.0
2008-06-24 10:35:00,106.27,106.29,106.25,106.27,167600000.0
2008-06-24 10:40:00,106.27,106.29,106.23,106.25,326700000.0
2008-06-24 10:45:00,106.25,106.36,106.25,106.34,231900000.0
2008-06-24 10:50:00,106.325,106.325,106.28,106.3,520400000.0
2008-06-24 10:55:00,106.29,106.32,106.29,106.3,210200000.0
2008-06-24 11:00:00,106.3,106.335,106.29,106.335,230500000.0
2008-06-24 11:05:00,106.335,106.38,106.335,106.38,239700000.0
2008-06-24 11:10:00,106.37,106.42,106.35,106.42,407600000.0
2008-06-24 11:15:00,106.42,106.43,106.34,106.36,449700000.0
2008-06-24 11:20:00,106.36,106.39,106.35,106.36,134000000.0
2008-06-24 11:25:00,106.35,106.36,106.32,106.34,348200000.0
2008-06-24 11:30:00,106.33,106.35,106.19,106.25,520000000.0
2008-06-24 11:35:00,106.25,106.35,106.24,106.3,471700000.0
2008-06-24 11:40:00,106.3,106.31,106.225,106.23,403100000.0
2008-06-24 11:45:00,106.23,106.26,106.145,106.2,1410700000.0
2008-06-24 11:50:00,106.2,106.27,106.2,106.235,667600000.0
2008-06-24 11:55:00,106.24,106.35,106.23,106.3,996700000.0
2008-06-24 12:00:00,106.31,106.33,106.19,106.25,1128800000.0
2008-06-24 12:05:00,106.25,106.28,106.12,106.14,1183900000.0
2008-06-24 12:10:00,106.14,106.19,106.09,106.15,1066400000.0
2008-06-24 12:15:00,106.15,106.18,106.11,106.17,639999999.0
2008-06-24 12:20:00,106.17,106.19,106.155,106.175,214000000.0
2008-06-24 12:25:00,106.175,106.19,106.165,106.18,195900000.0
2008-06-24 12:30:00,106.18,106.21,106.175,106.21,341000000.0
2008-06-24 12:35:00,106.21,106.22,106.19,106.19,175500000.0
2008-06-24 12:40:00,106.185,106.24,106.15,106.205,523900000.0
2008-06-24 12:45:00,106.205,106.27,106.185,106.225,479300000.0
2008-06-24 12:50:00,106.225,106.295,106.22,106.245,846300000.0
2008-06-24 12:55:00,106.245,106.34,106.24,106.24,546500000.0
2008-06-24 13:00:00,106.22,106.26,106.22,106.22,244000000.0
2008-06-24 13:05:00,106.22,106.235,106.195,106.2,500300000.0
2008-06-24 13:10:00,106.2,106.23,106.19,106.22,611200000.0
2008-06-24 13:15:00,106.215,106.26,106.21,106.24,782100000.0
2008-06-24 13:20:00,106.245,106.35,106.245,106.34,760600000.0
2008-06-24 13:25:00,106.335,106.365,106.22,106.24,882300000.0
2008-06-24 13:30:00,106.25,106.27,106.17,106.2,713000000.0
2008-06-24 13:35:00,106.2,106.21,106.125,106.145,401800000.0
2008-06-24 13:40:00,106.14,106.15,106.12,106.13,231399999.0
2008-06-24 13:45:00,106.13,106.13,106.085,106.1,393100000.0
2008-06-24 13:50:00,106.1,106.14,106.07,106.12,430500000.0
2008-06-24 13:55:00,106.12,106.17,106.095,106.15,216100000.0
2008-06-24 14:00:00,106.135,106.16,106.115,106.14,279800000.0
2008-06-24 14:05:00,106.135,106.17,106.095,106.16,439900000.0
2008-06-24 14:10:00,106.16,106.17,106.13,106.16,392000000.0
2008-06-24 14:15:00,106.16,106.16,106.095,106.12,339900000.0
2008-06-24 14:20:00,106.12,106.14,106.09,106.115,295500000.0
2008-06-24 14:25:00,106.12,106.15,106.12,106.13,209900000.0
2008-06-24 14:30:00,106.13,106.24,106.1,106.23,379900000.0
2008-06-24 14:35:00,106.24,106.25,106.19,106.19,518600000.0
2008-06-24 14:40:00,106.19,106.19,106.11,106.16,524900000.0
2008-06-24 14:45:00,106.16,106.18,106.075,106.14,560200000.0
2008-06-24 14:50:00,106.14,106.14,106.06,106.08,387200000.0
2008-06-24 14:55:00,106.08,106.12,106.03,106.08,589000000.0
2008-06-24 15:00:00,106.07,106.11,106.01,106.08,748300000.0
2008-06-24 15:05:00,106.08,106.115,106.06,106.07,629000000.0
2008-06-24 15:10:00,106.07,106.09,106.04,106.07,698200000.0
2008-06-24 15:15:00,106.07,106.07,106.005,106.02,546000000.0
2008-06-24 15:20:00,106.02,106.12,106.02,106.09,338100000.0
2008-06-24 15:25:00,106.09,106.17,106.06,106.15,576100000.0
2008-06-24 15:30:00,106.16,106.17,106.12,106.15,430500000.0
2008-06-24 15:35:00,106.15,106.16,106.09,106.11,577000000.0
2008-06-24 15:40:00,106.12,106.16,106.1,106.15,991600000.0
2008-06-24 15:45:00,106.15,106.19,106.11,106.18,563400000.0
2008-06-24 15:50:00,106.165,106.17,106.12,106.13,373600000.0
2008-06-24 15:55:00,106.13,106.21,106.12,106.18,979300000.0
2008-06-24 16:00:00,106.17,106.17,105.93,105.975,1512600000.0
2008-06-24 16:05:00,105.98,106.07,105.96,106.07,823600000.0
2008-06-24 16:10:00,106.045,106.09,106.005,106.08,845200000.0
2008-06-24 16:15:00,106.08,106.095,105.955,106.055,999200000.0
2008-06-24 16:20:00,106.055,106.055,105.935,105.97,905100000.0
2008-06-24 16:25:00,105.97,105.99,105.935,105.99,759100000.0
2008-06-24 16:30:00,105.99,106.025,105.96,105.985,801700000.0
2008-06-24 16:35:00,105.985,106.01,105.95,105.985,992300002.0
2008-06-24 16:40:00,105.985,106.03,105.955,105.97,565300000.0
2008-06-24 16:45:00,105.97,106.085,105.95,106.05,713300000.0
2008-06-24 16:50:00,106.045,106.11,106.01,106.08,568700000.0
2008-06-24 16:55:00,106.08,106.19,106.07,106.18,1327300000.0
2008-06-24 17:00:00,106.18,106.2,106.14,106.16,983600000.0
2008-06-24 17:05:00,106.15,106.2,106.14,106.17,565600000.0
2008-06-24 17:10:00,106.17,106.18,106.105,106.11,527300000.0
2008-06-24 17:15:00,106.11,106.25,106.11,106.23,603700000.0
2008-06-24 17:20:00,106.235,106.31,106.23,106.27,697500000.0
2008-06-24 17:25:00,106.275,106.285,106.235,106.26,273300000.0
2008-06-24 17:30:00,106.26,106.29,106.215,106.29,438400000.0
2008-06-24 17:35:00,106.29,106.315,106.235,106.25,507600000.0
2008-06-24 17:40:00,106.25,106.295,106.205,106.26,552900000.0
2008-06-24 17:45:00,106.26,106.31,106.25,106.295,463800000.0
2008-06-24 17:50:00,106.29,106.3,106.23,106.24,648800000.0
2008-06-24 17:55:00,106.245,106.3,106.245,106.29,922100000.0
2008-06-24 18:00:00,106.295,106.4,106.27,106.4,934700000.0
2008-06-24 18:05:00,106.39,106.45,106.37,106.415,1485800000.0
2008-06-24 18:10:00,106.415,106.48,106.4,106.42,798500000.0
2008-06-24 18:15:00,106.42,106.53,106.395,106.53,681900000.0
2008-06-24 18:20:00,106.53,106.545,106.445,106.49,836600000.0
2008-06-24 18:25:00,106.49,106.575,106.48,106.56,351900000.0
2008-06-24 18:30:00,106.56,106.57,106.51,106.525,387200000.0
2008-06-24 18:35:00,106.525,106.55,106.465,106.52,498500000.0
2008-06-24 18:40:00,106.53,106.56,106.44,106.485,480400000.0
2008-06-24 18:45:00,106.485,106.52,106.45,106.475,600000000.0
2008-06-24 18:50:00,106.475,106.54,106.475,106.485,589300000.0
2008-06-24 18:55:00,106.48,106.49,106.42,106.45,271200000.0
2008-06-24 19:00:00,106.45,106.46,106.41,106.455,314200000.0
2008-06-24 19:05:00,106.455,106.47,106.41,106.44,332200000.0
2008-06-24 19:10:00,106.44,106.45,106.38,106.39,415300000.0
2008-06-24 19:15:00,106.39,106.44,106.365,106.43,185200000.0
2008-06-24 19:20:00,106.43,106.44,106.41,106.43,217600000.0
2008-06-24 19:25:00,106.44,106.44,106.41,106.42,302300000.0
2008-06-24 19:30:00,106.43,106.43,106.4,106.405,300000000.0
2008-06-24 19:35:00,106.41,106.43,106.38,106.4,199200000.0
2008-06-24 19:40:00,106.4,106.45,106.38,106.44,173700000.0
2008-06-24 19:45:00,106.44,106.5,106.44,106.49,271500000.0
2008-06-24 19:50:00,106.49,106.54,106.48,106.53,484600000.0
2008-06-24 19:55:00,106.515,106.52,106.47,106.52,245500000.0
2008-06-24 20:00:00,106.52,106.57,106.52,106.56,540100000.0
2008-06-24 20:05:00,106.56,106.61,106.54,106.58,581700000.0
2008-06-24 20:10:00,106.58,106.61,106.565,106.57,334400000.0
2008-06-24 20:15:00,106.58,106.59,106.565,106.58,361800000.0
2008-06-24 20:20:00,106.58,106.615,106.58,106.585,489800000.0
2008-06-24 20:25:00,106.6,106.63,106.56,106.61,448400000.0
2008-06-24 20:30:00,106.6,106.6,106.56,106.575,500300000.0
2008-06-24 20:35:00,106.575,106.595,106.575,106.58,383300000.0
2008-06-24 20:40:00,106.58,106.58,106.55,106.55,236500000.0
2008-06-24 20:45:00,106.54,106.55,106.51,106.52,272600000.0
2008-06-24 20:50:00,106.52,106.53,106.505,106.525,566000000.0
2008-06-24 20:55:00,106.525,106.565,106.49,106.54,815800000.0
2008-06-24 21:00:00,106.545,106.545,106.5,106.53,312700000.0
2008-06-24 21:05:00,106.53,106.53,106.47,106.48,175100000.0
2008-06-24 21:10:00,106.48,106.51,106.46,106.48,306200000.0
2008-06-24 21:15:00,106.48,106.51,106.46,106.51,220800000.0
2008-06-24 21:20:00,106.5,106.53,106.48,106.52,289000000.0
2008-06-24 21:25:00,106.52,106.53,106.46,106.47,438400000.0
2008-06-24 21:30:00,106.48,106.56,106.46,106.56,325300000.0
2008-06-24 21:35:00,106.56,106.56,106.44,106.47,417200000.0
2008-06-24 21:40:00,106.46,106.48,106.435,106.47,407700000.0
2008-06-24 21:45:00,106.47,106.51,106.47,106.49,169600000.0
2008-06-24 21:50:00,106.475,106.49,106.45,106.47,284700000.0
2008-06-24 21:55:00,106.475,106.56,106.47,106.53,247200000.0
2008-06-24 22:00:00,106.53,106.55,106.47,106.48,319000000.0
2008-06-24 22:05:00,106.49,106.52,106.48,106.52,312200000.0
2008-06-24 22:10:00,106.53,106.57,106.53,106.54,161600000.0
2008-06-24 22:15:00,106.545,106.62,106.545,106.59,237400000.0
2008-06-24 22:20:00,106.59,106.63,106.54,106.54,164000000.0
2008-06-24 22:25:00,106.55,106.55,106.47,106.5,421300000.0
2008-06-24 22:30:00,106.5,106.535,106.47,106.515,413700000.0
2008-06-24 22:35:00,106.52,106.56,106.5,106.5,136600000.0
2008-06-24 22:40:00,106.5,106.64,106.5,106.63,199800000.0
2008-06-24 22:45:00,106.63,106.63,106.59,106.6,156000000.0
2008-06-24 22:50:00,106.61,106.61,106.555,106.59,141100000.0
2008-06-24 22:55:00,106.58,106.59,106.58,106.58,115900000.0
2008-06-24 23:00:00,106.57,106.6,106.53,106.6,234800000.0
2008-06-24 23:05:00,106.6,106.61,106.56,106.585,61800000.0
2008-06-24 23:10:00,106.585,106.6,106.53,106.56,121300000.0
2008-06-24 23:15:00,106.56,106.58,106.535,106.56,132500000.0
2008-06-24 23:20:00,106.57,106.58,106.53,106.535,118600000.0
2008-06-24 23:25:00,106.535,106.56,106.515,106.55,234200000.0
2008-06-24 23:30:00,106.55,106.56,106.505,106.515,325500000.0
2008-06-24 23:35:00,106.515,106.565,106.515,106.55,130800000.0
2008-06-24 23:40:00,106.55,106.56,106.51,106.515,177400000.0
2008-06-24 23:45:00,106.49,106.51,106.47,106.505,70000000.0
2008-06-24 23:50:00,106.52,106.53,106.475,106.5,188100000.0
2008-06-24 23:55:00,106.5,106.53,106.48,106.51,157300000.0
2008-06-25 00:00:00,106.505,106.505,106.405,106.425,294900000.0
2008-06-25 00:05:00,106.425,106.45,106.415,106.44,393400000.0
2008-06-25 00:10:00,106.43,106.465,106.42,106.425,278600000.0
2008-06-25 00:15:00,106.43,106.48,106.43,106.48,270799997.0
2008-06-25 00:20:00,106.48,106.48,106.445,106.45,168000000.0
2008-06-25 00:25:00,106.45,106.49,106.43,106.465,598800000.0
2008-06-25 00:30:00,106.46,106.47,106.445,106.46,377600000.0
2008-06-25 00:35:00,106.46,106.52,106.43,106.43,992500000.0
2008-06-25 00:40:00,106.43,106.45,106.42,106.45,322400000.0
2008-06-25 00:45:00,106.45,106.46,106.44,106.455,178700001.0
2008-06-25 00:50:00,106.455,106.48,106.445,106.46,642800001.0
2008-06-25 00:55:00,106.46,106.475,106.46,106.47,89900000.0
2008-06-25 01:00:00,106.47,106.47,106.45,106.455,247800001.0
2008-06-25 01:05:00,106.455,106.49,106.45,106.49,196600001.0
2008-06-25 01:10:00,106.49,106.49,106.48,106.48,460200004.0
2008-06-25 01:15:00,106.48,106.49,106.475,106.485,203800000.0
2008-06-25 01:20:00,106.49,106.525,106.48,106.52,252600000.0
2008-06-25 01:25:00,106.52,106.53,106.495,106.51,620299999.0
2008-06-25 01:30:00,106.52,106.52,106.495,106.495,269600001.0
2008-06-25 01:35:00,106.5,106.535,106.495,106.495,283200000.0
2008-06-25 01:40:00,106.5,106.51,106.49,106.5,150200000.0
2008-06-25 01:45:00,106.5,106.5,106.48,106.5,386400000.0
2008-06-25 01:50:00,106.5,106.5,106.47,106.47,218400000.0
2008-06-25 01:55:00,106.47,106.49,106.45,106.49,931100000.0
2008-06-25 02:00:00,106.49,106.49,106.47,106.49,797100004.0
2008-06-25 02:05:00,106.49,106.49,106.4,106.435,1390600002.0
2008-06-25 02:10:00,106.43,106.485,106.43,106.47,906500000.0
2008-06-25 02:15:00,106.47,106.48,106.46,106.47,886400003.0
2008-06-25 02:20:00,106.47,106.48,106.45,106.46,529500000.0
2008-06-25 02:25:00,106.46,106.48,106.445,106.46,1060200002.0
2008-06-25 02:30:00,106.46,106.47,106.45,106.46,436600002.0
2008-06-25 02:35:00,106.46,106.46,106.44,106.45,393200001.0
2008-06-25 02:40:00,106.46,106.46,106.44,106.45,461700000.0
2008-06-25 02:45:00,106.45,106.46,106.44,106.45,820800000.0
2008-06-25 02:50:00,106.445,106.45,106.43,106.43,1350200001.0
2008-06-25 02:55:00,106.43,106.44,106.36,106.37,2357099996.0
2008-06-25 03:00:00,106.37,106.39,106.36,106.38,895800000.0
2008-06-25 03:05:00,106.38,106.39,106.35,106.35,1455400000.0
2008-06-25 03:10:00,106.35,106.37,106.35,106.36,518400000.0
2008-06-25 03:15:00,106.36,106.37,106.35,106.35,650699998.0
2008-06-25 03:20:00,106.35,106.36,106.33,106.33,379000000.0
2008-06-25 03:25:00,106.32,106.34,106.31,106.32,1208699999.0
2008-06-25 03:30:00,106.32,106.32,106.29,106.32,1960400003.0
2008-06-25 03:35:00,106.32,106.33,106.29,106.29,1661999998.0
2008-06-25 03:40:00,106.3,106.33,106.27,106.275,1007800000.0
2008-06-25 03:45:00,106.27,106.31,106.265,106.3,1127100000.0
2008-06-25 03:50:00,106.3,106.34,106.3,106.32,744600000.0
2008-06-25 03:55:00,106.33,106.35,106.31,106.35,980200004.0
2008-06-25 04:00:00,106.35,106.39,106.34,106.39,1004600001.0
2008-06-25 04:05:00,106.39,106.42,106.385,106.4,1248400002.0
2008-06-25 04:10:00,106.4,106.42,106.395,106.42,347500001.0
2008-06-25 04:15:00,106.425,106.445,106.425,106.435,672900002.0
2008-06-25 04:20:00,106.44,106.44,106.425,106.43,468200003.0
2008-06-25 04:25:00,106.435,106.46,106.43,106.44,1085700007.0
2008-06-25 04:30:00,106.445,106.46,106.445,106.46,495800004.0
2008-06-25 04:35:00,106.46,106.46,106.43,106.44,668000007.0
2008-06-25 04:40:00,106.44,106.46,106.44,106.445,134800000.0
2008-06-25 04:45:00,106.44,106.445,106.44,106.445,14400000.0
2008-06-25 04:50:00,106.445,106.5,106.445,106.475,836400005.0
2008-06-25 04:55:00,106.47,106.515,106.455,106.505,1451800010.0
2008-06-25 05:00:00,106.51,106.56,106.48,106.485,2008100007.0
2008-06-25 05:05:00,106.49,106.5,106.48,106.495,584400005.0
2008-06-25 05:10:00,106.49,106.49,106.48,106.485,361600000.0
2008-06-25 05:15:00,106.485,106.525,106.48,106.505,744199999.0
2008-06-25 05:20:00,106.515,106.54,106.505,106.505,496600002.0
2008-06-25 05:25:00,106.51,106.555,106.505,106.545,459300002.0
2008-06-25 05:30:00,106.555,106.56,106.54,106.545,601400000.0
2008-06-25 05:35:00,106.55,106.56,106.515,106.53,1066399996.0
2008-06-25 05:40:00,106.535,106.54,106.495,106.51,496600001.0
2008-06-25 05:45:00,106.51,106.57,106.5,106.57,1970500002.0
2008-06-25 05:50:00,106.57,106.63,106.545,106.615,1792099992.0
2008-06-25 05:55:00,106.615,106.615,106.565,106.58,1064399998.0
2008-06-25 06:00:00,106.58,106.605,106.52,106.54,510199998.0
2008-06-25 06:05:00,106.54,106.565,106.53,106.565,503800000.0
2008-06-25 06:10:00,106.565,106.565,106.54,106.55,947100000.0
2008-06-25 06:15:00,106.55,106.56,106.52,106.55,881900003.0
2008-06-25 06:20:00,106.545,106.565,106.525,106.525,516400005.0
2008-06-25 06:25:00,106.525,106.58,106.515,106.575,665099998.0
2008-06-25 06:30:00,106.575,106.6,106.565,106.59,1645099989.0
2008-06-25 06:35:00,106.595,106.595,106.56,106.585,442699999.0
2008-06-25 06:40:00,106.59,106.61,106.565,106.565,166600000.0
2008-06-25 06:45:00,106.57,106.585,106.525,106.55,672000000.0
2008-06-25 06:50:00,106.55,106.56,106.54,106.545,840000000.0
2008-06-25 06:55:00,106.54,106.57,106.52,106.57,622800000.0
2008-06-25 07:00:00,106.57,106.57,106.54,106.56,754800000.0
2008-06-25 07:05:00,106.56,106.595,106.55,106.565,609800000.0
2008-06-25 07:10:00,106.56,106.58,106.555,106.57,282800000.0
2008-06-25 07:15:00,106.57,106.58,106.56,106.57,223500001.0
2008-06-25 07:20:00,106.57,106.58,106.56,106.57,607400000.0
2008-06-25 07:25:00,106.565,106.59,106.555,106.59,663500001.0
2008-06-25 07:30:00,106.585,106.595,106.57,106.57,838700001.0
2008-06-25 07:35:00,106.565,106.6,106.56,106.595,1658100004.0
2008-06-25 07:40:00,106.6,106.61,106.57,106.57,738300002.0
2008-06-25 07:45:00,106.57,106.58,106.56,106.56,197600001.0
2008-06-25 07:50:00,106.56,106.57,106.51,106.51,632500000.0
2008-06-25 07:55:00,106.515,106.53,106.49,106.53,1612800000.0
2008-06-25 08:00:00,106.53,106.55,106.455,106.55,1825799998.0
2008-06-25 08:05:00,106.56,106.62,106.53,106.58,1048400000.0
2008-06-25 08:10:00,106.58,106.64,106.56,106.62,771600000.0
2008-06-25 08:15:00,106.61,106.63,106.585,106.61,204100000.0
2008-06-25 08:20:00,106.61,106.62,106.59,106.6,263100000.0
2008-06-25 08:25:00,106.6,106.62,106.59,106.61,142600000.0
2008-06-25 08:30:00,106.62,106.62,106.58,106.61,307800000.0
2008-06-25 08:35:00,106.6,106.63,106.58,106.595,361400000.0
2008-06-25 08:40:00,106.59,106.61,106.575,106.59,316600000.0
2008-06-25 08:45:00,106.59,106.62,106.585,106.61,280300000.0
2008-06-25 08:50:00,106.6,106.65,106.59,106.6,334400000.0
2008-06-25 08:55:00,106.6,106.62,106.57,106.6,223800000.0
2008-06-25 09:00:00,106.61,106.69,106.61,106.69,372900000.0
2008-06-25 09:05:00,106.68,106.7,106.67,106.68,159100000.0
2008-06-25 09:10:00,106.68,106.68,106.65,106.67,197600000.0
2008-06-25 09:15:00,106.66,106.67,106.63,106.64,399600000.0
2008-06-25 09:20:00,106.65,106.66,106.62,106.63,179700000.0
2008-06-25 09:25:00,106.62,106.63,106.59,106.63,440800000.0
2008-06-25 09:30:00,106.63,106.66,106.62,106.63,202900000.0
2008-06-25 09:35:00,106.63,106.67,106.6,106.6,796600000.0
2008-06-25 09:40:00,106.6,106.64,106.56,106.61,596800000.0
2008-06-25 09:45:00,106.61,106.64,106.52,106.54,515100000.0
2008-06-25 09:50:00,106.55,106.57,106.53,106.56,310100000.0
2008-06-25 09:55:00,106.57,106.59,106.54,106.58,322500000.0
2008-06-25 10:00:00,106.58,106.62,106.52,106.61,529500000.0
2008-06-25 10:05:00,106.6,106.64,106.55,106.59,716700000.0
2008-06-25 10:10:00,106.59,106.73,106.54,106.62,826100000.0
2008-06-25 10:15:00,106.615,106.68,106.56,106.68,419600000.0
2008-06-25 10:20:00,106.69,106.72,106.62,106.62,293900000.0
2008-06-25 10:25:00,106.63,106.67,106.595,106.64,297000000.0
2008-06-25 10:30:00,106.64,106.695,106.575,106.63,859800000.0
2008-06-25 10:35:00,106.63,106.71,106.61,106.68,1405500000.0
2008-06-25 10:40:00,106.68,106.695,106.59,106.64,2280000000.0
2008-06-25 10:45:00,106.64,106.675,106.625,106.635,995100000.0
2008-06-25 10:50:00,106.64,106.66,106.6,106.64,772000000.0
2008-06-25 10:55:00,106.64,106.68,106.59,106.615,409000000.0
2008-06-25 11:00:00,106.615,106.63,106.59,106.63,300600000.0
2008-06-25 11:05:00,106.63,106.66,106.59,106.61,207100000.0
2008-06-25 11:10:00,106.61,106.63,106.49,106.525,654400000.0
2008-06-25 11:15:00,106.53,106.64,106.52,106.64,653900000.0
2008-06-25 11:20:00,106.65,106.68,106.59,106.63,353000000.0
2008-06-25 11:25:00,106.63,106.64,106.555,106.555,331600000.0
2008-06-25 11:30:00,106.55,106.65,106.535,106.61,1142800000.0
2008-06-25 11:35:00,106.62,106.62,106.55,106.57,989400000.0
2008-06-25 11:40:00,106.58,106.63,106.555,106.57,649000000.0
2008-06-25 11:45:00,106.57,106.68,106.54,106.63,516200000.0
2008-06-25 11:50:00,106.63,106.68,106.59,106.64,655000000.0
2008-06-25 11:55:00,106.64,106.68,106.63,106.66,722200002.0
2008-06-25 12:00:00,106.66,106.73,106.655,106.73,248300000.0
2008-06-25 12:05:00,106.73,106.73,106.59,106.62,326800001.0
2008-06-25 12:10:00,106.62,106.665,106.6,106.655,431100000.0
2008-06-25 12:15:00,106.65,106.675,106.63,106.65,493600000.0
2008-06-25 12:20:00,106.65,106.67,106.63,106.64,298400000.0
2008-06-25 12:25:00,106.64,106.65,106.57,106.58,190100000.0
2008-06-25 12:30:00,106.58,106.6,106.57,106.59,165300000.0
2008-06-25 12:35:00,106.59,106.67,106.58,106.64,259600001.0
2008-06-25 12:40:00,106.63,106.64,106.62,106.64,68400000.0
2008-06-25 12:45:00,106.64,106.65,106.62,106.62,122700000.0
2008-06-25 12:50:00,106.62,106.64,106.56,106.57,325900000.0
2008-06-25 12:55:00,106.56,106.59,106.51,106.57,1061500000.0
2008-06-25 13:00:00,106.57,106.61,106.51,106.57,712900000.0
2008-06-25 13:05:00,106.57,106.59,106.56,106.59,223900000.0
2008-06-25 13:10:00,106.59,106.65,106.58,106.63,614100000.0
2008-06-25 13:15:00,106.625,106.64,106.62,106.63,517500000.0
2008-06-25 13:20:00,106.63,106.67,106.62,106.67,223300000.0
2008-06-25 13:25:00,106.66,106.67,106.6,106.625,655700001.0
2008-06-25 13:30:00,106.62,106.7,106.615,106.66,379100000.0
2008-06-25 13:35:00,106.66,106.67,106.57,106.58,420100000.0
2008-06-25 13:40:00,106.58,106.67,106.58,106.65,532500000.0
2008-06-25 13:45:00,106.65,106.68,106.6,106.65,362900000.0
2008-06-25 13:50:00,106.65,106.68,106.65,106.66,69100000.0
2008-06-25 13:55:00,106.66,106.715,106.66,106.685,380700000.0
2008-06-25 14:00:00,106.685,106.72,106.66,106.66,471800000.0
2008-06-25 14:05:00,106.66,106.66,106.62,106.63,369900000.0
2008-06-25 14:10:00,106.63,106.67,106.61,106.67,579900000.0
2008-06-25 14:15:00,106.66,106.68,106.64,106.64,239900000.0
2008-06-25 14:20:00,106.64,106.69,106.63,106.67,588800000.0
2008-06-25 14:25:00,106.66,106.67,106.61,106.61,393300000.0
2008-06-25 14:30:00,106.61,106.71,106.6,106.66,707300000.0
2008-06-25 14:35:00,106.66,106.78,106.63,106.73,836700000.0
2008-06-25 14:40:00,106.73,106.73,106.69,106.7,446500000.0
2008-06-25 14:45:00,106.7,106.74,106.7,106.74,371000000.0
2008-06-25 14:50:00,106.74,106.75,106.69,106.69,465000000.0
2008-06-25 14:55:00,106.69,106.71,106.68,106.71,594600000.0
2008-06-25 15:00:00,106.7,106.71,106.66,106.67,408600000.0
2008-06-25 15:05:00,106.67,106.69,106.66,106.67,413900000.0
2008-06-25 15:10:00,106.67,106.69,106.65,106.67,518700000.0
2008-06-25 15:15:00,106.65,106.87,106.65,106.795,778000000.0
2008-06-25 15:20:00,106.795,106.8,106.73,106.8,845000000.0
2008-06-25 15:25:00,106.8,106.9,106.79,106.88,776200000.0
2008-06-25 15:30:00,106.88,106.91,106.75,106.76,993500000.0
2008-06-25 15:35:00,106.76,106.8,106.715,106.73,1193300000.0
2008-06-25 15:40:00,106.73,106.79,106.65,106.7,1375199999.0
2008-06-25 15:45:00,106.7,106.79,106.7,106.76,960600001.0
2008-06-25 15:50:00,106.76,106.79,106.72,106.79,671400000.0
2008-06-25 15:55:00,106.78,106.88,106.78,106.83,673100000.0
2008-06-25 16:00:00,106.83,106.87,106.78,106.85,1612700000.0
2008-06-25 16:05:00,106.85,106.85,106.79,106.83,1375900000.0
2008-06-25 16:10:00,106.825,106.9,106.81,106.84,809700000.0
2008-06-25 16:15:00,106.84,106.86,106.79,106.835,1033500000.0
2008-06-25 16:20:00,106.83,106.93,106.825,106.92,783500000.0
2008-06-25 16:25:00,106.915,106.93,106.875,106.9,931900000.0
2008-06-25 16:30:00,106.905,106.98,106.88,106.88,1671500000.0
2008-06-25 16:35:00,106.88,106.92,106.835,106.88,1999199999.0
2008-06-25 16:40:00,106.88,106.98,106.88,106.95,1342000000.0
2008-06-25 16:45:00,106.95,106.95,106.82,106.855,1142200000.0
2008-06-25 16:50:00,106.86,106.88,106.81,106.845,1196500000.0
2008-06-25 16:55:00,106.845,106.9,106.785,106.89,1297700000.0
2008-06-25 17:00:00,106.89,106.96,106.88,106.94,1341900000.0
2008-06-25 17:05:00,106.94,106.95,106.85,106.885,1402300000.0
2008-06-25 17:10:00,106.88,106.935,106.88,106.91,665400000.0
2008-06-25 17:15:00,106.92,106.96,106.9,106.91,778700000.0
2008-06-25 17:20:00,106.92,106.98,106.895,106.915,991999998.0
2008-06-25 17:25:00,106.92,106.98,106.905,106.94,667500000.0
2008-06-25 17:30:00,106.94,106.98,106.93,106.965,630300000.0
2008-06-25 17:35:00,106.97,107.08,106.97,107.02,1230999999.0
2008-06-25 17:40:00,107.01,107.025,106.91,106.91,1194200000.0
2008-06-25 17:45:00,106.895,106.92,106.785,106.83,867099999.0
2008-06-25 17:50:00,106.83,106.875,106.8,106.81,940200000.0
2008-06-25 17:55:00,106.81,106.89,106.71,106.845,846100000.0
2008-06-25 18:00:00,106.84,106.89,106.8,106.88,751200000.0
2008-06-25 18:05:00,106.89,106.9,106.85,106.85,391300000.0
2008-06-25 18:10:00,106.86,106.89,106.85,106.86,242000000.0
2008-06-25 18:15:00,106.86,106.88,106.85,106.87,298200000.0
2008-06-25 18:20:00,106.87,106.9,106.86,106.88,501200000.0
2008-06-25 18:25:00,106.88,106.88,106.845,106.86,120500000.0
2008-06-25 18:30:00,106.86,106.88,106.82,106.86,336900000.0
2008-06-25 18:35:00,106.86,106.9,106.86,106.88,250200000.0
2008-06-25 18:40:00,106.87,106.91,106.87,106.89,89800000.0
2008-06-25 18:45:00,106.89,106.9,106.835,106.86,217200000.0
2008-06-25 18:50:00,106.86,106.89,106.85,106.88,241800000.0
2008-06-25 18:55:00,106.865,106.89,106.845,106.845,128900000.0
2008-06-25 19:00:00,106.845,106.92,106.84,106.895,302700000.0
2008-06-25 19:05:00,106.9,106.93,106.85,106.87,580900000.0
2008-06-25 19:10:00,106.86,106.91,106.845,106.85,378300000.0
2008-06-25 19:15:00,106.85,106.875,106.84,106.875,431800000.0
2008-06-25 19:20:00,106.87,106.9,106.87,106.9,203200000.0
2008-06-25 19:25:00,106.895,106.895,106.87,106.89,211300000.0
2008-06-25 19:30:00,106.88,106.89,106.825,106.83,257300000.0
2008-06-25 19:35:00,106.825,106.83,106.81,106.81,82500000.0
2008-06-25 19:40:00,106.81,106.83,106.79,106.8,214100000.0
2008-06-25 19:45:00,106.795,106.81,106.79,106.8,119400000.0
2008-06-25 19:50:00,106.8,106.845,106.8,106.845,125400000.0
2008-06-25 19:55:00,106.84,106.845,106.8,106.82,229300000.0
2008-06-25 20:00:00,106.82,106.88,106.78,106.88,235800000.0
2008-06-25 20:05:00,106.875,106.9,106.84,106.9,441900000.0
2008-06-25 20:10:00,106.89,107.01,106.63,106.82,1378100001.0
2008-06-25 20:15:00,106.81,107.03,106.81,106.94,948500000.0
2008-06-25 20:20:00,106.94,107.04,106.87,107.01,2083100000.0
2008-06-25 20:25:00,107.005,107.06,106.81,106.845,1975000004.0
2008-06-25 20:30:00,106.845,106.87,106.72,106.82,2011900004.0
2008-06-25 20:35:00,106.83,106.88,106.75,106.77,1773300003.0
2008-06-25 20:40:00,106.77,106.815,106.735,106.76,1950100000.0
2008-06-25 20:45:00,106.76,106.78,106.665,106.74,1971300000.0
2008-06-25 20:50:00,106.745,106.92,106.715,106.91,1941000000.0
2008-06-25 20:55:00,106.91,106.93,106.81,106.87,1416500000.0
2008-06-25 21:00:00,106.87,106.95,106.825,106.825,1127900000.0
2008-06-25 21:05:00,106.825,106.875,106.78,106.8,837700000.0
2008-06-25 21:10:00,106.795,106.8,106.64,106.64,1008200000.0
2008-06-25 21:15:00,106.635,106.81,106.61,106.77,734300001.0
2008-06-25 21:20:00,106.77,106.79,106.67,106.73,747500000.0
2008-06-25 21:25:00,106.72,106.76,106.68,106.715,559100000.0
2008-06-25 21:30:00,106.72,106.74,106.67,106.68,714600000.0
2008-06-25 21:35:00,106.675,106.69,106.64,106.67,821200000.0
2008-06-25 21:40:00,106.67,106.69,106.635,106.67,353100000.0
2008-06-25 21:45:00,106.67,106.67,106.62,106.62,417800000.0
2008-06-25 21:50:00,106.62,106.64,106.56,106.57,476400000.0
2008-06-25 21:55:00,106.57,106.59,106.54,106.58,232500000.0
2008-06-25 22:00:00,106.58,106.7,106.58,106.68,360500000.0
2008-06-25 22:05:00,106.69,106.69,106.64,106.66,241700000.0
2008-06-25 22:10:00,106.66,106.66,106.62,106.64,242700000.0
2008-06-25 22:15:00,106.64,106.66,106.59,106.615,300300000.0
2008-06-25 22:20:00,106.62,106.67,106.6,106.655,574100000.0
2008-06-25 22:25:00,106.65,106.7,106.65,106.69,75700000.0
2008-06-25 22:30:00,106.69,106.7,106.68,106.69,33800000.0
2008-06-25 22:35:00,106.69,106.72,106.68,106.71,123400000.0
2008-06-25 22:40:00,106.705,106.72,106.68,106.7,173700000.0
2008-06-25 22:45:00,106.71,106.77,106.7,106.74,278700000.0
2008-06-25 22:50:00,106.74,106.77,106.73,106.77,138700000.0
2008-06-25 22:55:00,106.76,106.8,106.73,106.74,505900000.0
2008-06-25 23:00:00,106.74,106.83,106.69,106.81,597300000.0
2008-06-25 23:05:00,106.79,106.87,106.775,106.85,194900000.0
2008-06-25 23:10:00,106.86,106.88,106.81,106.84,165900000.0
2008-06-25 23:15:00,106.84,106.85,106.775,106.8,208600000.0
2008-06-25 23:20:00,106.795,106.85,106.79,106.85,238500000.0
2008-06-25 23:25:00,106.845,106.845,106.775,106.82,126000000.0
2008-06-25 23:30:00,106.83,106.85,106.785,106.8,174600000.0
2008-06-25 23:35:00,106.8,106.845,106.8,106.83,352800000.0
2008-06-25 23:40:00,106.83,106.85,106.82,106.845,63600000.0
2008-06-25 23:45:00,106.845,106.89,106.83,106.835,246600000.0
2008-06-25 23:50:00,106.845,106.855,106.815,106.84,141700000.0
2008-06-25 23:55:00,106.845,106.9,106.83,106.84,317400000.0
2008-06-26 00:00:00,106.83,106.835,106.725,106.77,760100000.0
2008-06-26 00:05:00,106.77,106.775,106.71,106.735,217100000.0
2008-06-26 00:10:00,106.71,106.775,106.71,106.775,201100000.0
2008-06-26 00:15:00,106.78,106.83,106.765,106.765,432600000.0
2008-06-26 00:20:00,106.77,106.81,106.765,106.79,112600000.0
2008-06-26 00:25:00,106.79,106.815,106.79,106.81,38100000.0
2008-06-26 00:30:00,106.81,106.835,106.81,106.81,44700000.0
2008-06-26 00:35:00,106.815,106.825,106.79,106.8,259500000.0
2008-06-26 00:40:00,106.79,106.8,106.75,106.75,331100002.0
2008-06-26 00:45:00,106.75,106.75,106.71,106.72,1463300002.0
2008-06-26 00:50:00,106.72,106.745,106.7,106.72,1146999999.0
2008-06-26 00:55:00,106.72,106.76,106.72,106.73,1723500001.0
2008-06-26 01:00:00,106.73,106.8,106.73,106.755,721600000.0
2008-06-26 01:05:00,106.765,106.79,106.76,106.79,358600000.0
2008-06-26 01:10:00,106.79,106.82,106.79,106.81,319200000.0
2008-06-26 01:15:00,106.805,106.815,106.785,106.815,717300000.0
2008-06-26 01:20:00,106.81,106.86,106.81,106.845,520400000.0
2008-06-26 01:25:00,106.855,106.865,106.835,106.835,222300000.0
2008-06-26 01:30:00,106.84,106.84,106.825,106.83,134400000.0
2008-06-26 01:35:00,106.825,106.84,106.815,106.83,122100000.0
2008-06-26 01:40:00,106.83,106.85,106.82,106.83,259800000.0
2008-06-26 01:45:00,106.83,106.85,106.82,106.84,344700000.0
2008-06-26 01:50:00,106.84,106.845,106.84,106.84,123600000.0
2008-06-26 01:55:00,106.84,106.84,106.795,106.795,346500000.0
2008-06-26 02:00:00,106.8,106.815,106.77,106.81,418200000.0
2008-06-26 02:05:00,106.815,106.85,106.79,106.795,516300000.0
2008-06-26 02:10:00,106.795,106.84,106.79,106.825,948800000.0
2008-06-26 02:15:00,106.825,106.85,106.815,106.845,404900000.0
2008-06-26 02:20:00,106.845,106.885,106.845,106.86,410400000.0
2008-06-26 02:25:00,106.865,106.88,106.845,106.845,429100000.0
2008-06-26 02:30:00,106.85,106.885,106.85,106.88,327000000.0
2008-06-26 02:35:00,106.885,106.915,106.875,106.88,356100000.0
2008-06-26 02:40:00,106.885,106.89,106.875,106.88,274500000.0
2008-06-26 02:45:00,106.88,106.91,106.88,106.89,676800000.0
2008-06-26 02:50:00,106.885,106.915,106.88,106.9,948900000.0
2008-06-26 02:55:00,106.9,106.925,106.875,106.915,693200000.0
2008-06-26 03:00:00,106.92,106.92,106.88,106.91,854400000.0
2008-06-26 03:05:00,106.91,106.91,106.87,106.88,532000001.0
2008-06-26 03:10:00,106.88,106.915,106.88,106.9,601000000.0
2008-06-26 03:15:00,106.905,106.915,106.895,106.905,394400000.0
2008-06-26 03:20:00,106.91,106.93,106.9,106.905,375300000.0
2008-06-26 03:25:00,106.92,106.92,106.885,106.9,357700000.0
2008-06-26 03:30:00,106.895,106.895,106.875,106.88,251100000.0
2008-06-26 03:35:00,106.875,106.905,106.875,106.905,232100000.0
2008-06-26 03:40:00,106.905,106.925,106.9,106.92,322700000.0
2008-06-26 03:45:00,106.92,106.94,106.92,106.93,326199999.0
2008-06-26 03:50:00,106.925,106.97,106.92,106.96,461500000.0
2008-06-26 03:55:00,106.96,106.97,106.93,106.935,217400000.0
2008-06-26 04:00:00,106.93,106.935,106.91,106.92,373700000.0
2008-06-26 04:05:00,106.92,106.93,106.88,106.88,389400000.0
2008-06-26 04:10:00,106.88,106.91,106.88,106.89,332700000.0
2008-06-26 04:15:00,106.895,106.9,106.88,106.885,118200000.0
2008-06-26 04:20:00,106.88,106.89,106.86,106.875,491600000.0
2008-06-26 04:25:00,106.87,106.88,106.87,106.88,108000000.0
2008-06-26 04:30:00,106.875,106.88,106.865,106.865,87600000.0
2008-06-26 04:35:00,106.87,106.875,106.85,106.87,337900000.0
2008-06-26 04:40:00,106.87,106.895,106.87,106.88,280800000.0
2008-06-26 04:45:00,106.88,106.905,106.87,106.895,183800000.0
2008-06-26 04:50:00,106.89,106.895,106.875,106.875,184200000.0
2008-06-26 04:55:00,106.875,106.88,106.86,106.86,187200000.0
2008-06-26 05:00:00,106.87,106.91,106.86,106.91,160800000.0
2008-06-26 05:05:00,106.915,106.925,106.89,106.91,351400000.0
2008-06-26 05:10:00,106.91,106.91,106.885,106.91,171900000.0
2008-06-26 05:15:00,106.905,106.93,106.895,106.895,316800000.0
2008-06-26 05:20:00,106.9,106.91,106.89,106.9,196800000.0
2008-06-26 05:25:00,106.895,106.905,106.89,106.9,160200000.0
2008-06-26 05:30:00,106.895,106.91,106.89,106.9,237800000.0
2008-06-26 05:35:00,106.9,106.905,106.895,106.905,207000000.0
2008-06-26 05:40:00,106.91,106.92,106.875,106.885,361100000.0
2008-06-26 05:45:00,106.885,106.89,106.87,106.875,309500000.0
2008-06-26 05:50:00,106.875,106.89,106.875,106.885,127100000.0
2008-06-26 05:55:00,106.88,106.9,106.88,106.89,305500000.0
2008-06-26 06:00:00,106.895,106.895,106.885,106.89,108200000.0
2008-06-26 06:05:00,106.89,106.9,106.875,106.885,270099999.0
2008-06-26 06:10:00,106.885,106.9,106.87,106.88,490700000.0
2008-06-26 06:15:00,106.88,106.885,106.87,106.87,271500000.0
2008-06-26 06:20:00,106.87,106.89,106.86,106.865,141300000.0
2008-06-26 06:25:00,106.86,106.88,106.86,106.88,163200000.0
2008-06-26 06:30:00,106.875,106.885,106.8,106.8,400500000.0
2008-06-26 06:35:00,106.805,106.845,106.805,106.81,495200000.0
2008-06-26 06:40:00,106.805,106.875,106.805,106.87,712800000.0
2008-06-26 06:45:00,106.865,106.875,106.845,106.875,318100000.0
2008-06-26 06:50:00,106.87,106.935,106.87,106.935,154900000.0
2008-06-26 06:55:00,106.93,106.93,106.88,106.91,427100000.0
2008-06-26 07:00:00,106.915,106.935,106.88,106.88,662100000.0
2008-06-26 07:05:00,106.88,106.88,106.855,106.875,593700000.0
2008-06-26 07:10:00,106.87,106.9,106.87,106.9,228700000.0
2008-06-26 07:15:00,106.91,106.91,106.895,106.9,137600000.0
2008-06-26 07:20:00,106.87,106.88,106.85,106.85,259300000.0
2008-06-26 07:25:00,106.85,106.885,106.85,106.88,273200000.0
2008-06-26 07:30:00,106.88,106.91,106.88,106.9,193200000.0
2008-06-26 07:35:00,106.9,106.9,106.86,106.89,616600000.0
2008-06-26 07:40:00,106.89,106.895,106.865,106.875,282800000.0
2008-06-26 07:45:00,106.875,106.9,106.87,106.87,293200000.0
2008-06-26 07:50:00,106.88,106.905,106.875,106.9,613100000.0
2008-06-26 07:55:00,106.9,106.94,106.9,106.94,260300000.0
2008-06-26 08:00:00,106.94,106.95,106.9,106.91,871100000.0
2008-06-26 08:05:00,106.91,106.94,106.845,106.88,1119100000.0
2008-06-26 08:10:00,106.88,106.925,106.84,106.885,751300000.0
2008-06-26 08:15:00,106.885,106.97,106.875,106.95,1209600000.0
2008-06-26 08:20:00,106.95,107.02,106.915,107.01,1328900000.0
2008-06-26 08:25:00,107.01,107.06,106.985,107.01,1309600000.0
2008-06-26 08:30:00,107.01,107.06,106.98,107.03,1226800000.0
2008-06-26 08:35:00,107.03,107.03,106.925,106.935,1272400000.0
2008-06-26 08:40:00,106.935,106.955,106.91,106.955,584100000.0
2008-06-26 08:45:00,106.96,107.03,106.955,106.975,1259200000.0
2008-06-26 08:50:00,106.975,106.995,106.95,106.97,1446800000.0
2008-06-26 08:55:00,106.975,107.01,106.945,106.96,677300000.0
2008-06-26 09:00:00,106.97,106.985,106.91,106.98,568800000.0
2008-06-26 09:05:00,106.985,107.015,106.92,106.98,1095200000.0
2008-06-26 09:10:00,106.98,106.995,106.925,106.97,510900000.0
2008-06-26 09:15:00,106.97,107.025,106.945,106.97,1122400000.0
2008-06-26 09:20:00,106.97,107.025,106.93,106.94,1293500000.0
2008-06-26 09:25:00,106.93,106.98,106.93,106.96,1031100000.0
2008-06-26 09:30:00,106.96,106.99,106.94,106.96,723800000.0
2008-06-26 09:35:00,106.96,106.97,106.9,106.915,571700000.0
2008-06-26 09:40:00,106.92,106.95,106.915,106.93,701300000.0
2008-06-26 09:45:00,106.93,107.0,106.93,106.97,1030600000.0
2008-06-26 09:50:00,106.97,107.025,106.95,106.97,1441000000.0
2008-06-26 09:55:00,106.97,106.98,106.93,106.94,851400000.0
2008-06-26 10:00:00,106.94,106.95,106.885,106.905,1063000000.0
2008-06-26 10:05:00,106.915,106.935,106.865,106.905,889000000.0
2008-06-26 10:10:00,106.91,106.925,106.76,106.78,2130300000.0
2008-06-26 10:15:00,106.78,106.805,106.72,106.77,2249300000.0
2008-06-26 10:20:00,106.79,106.855,106.79,106.805,1301700000.0
2008-06-26 10:25:00,106.805,106.84,106.77,106.82,1493700000.0
2008-06-26 10:30:00,106.82,106.84,106.74,106.785,1506899999.0
2008-06-26 10:35:00,106.785,106.85,106.78,106.79,1461100000.0
2008-06-26 10:40:00,106.79,106.82,106.74,106.8,1469100000.0
2008-06-26 10:45:00,106.81,106.83,106.77,106.78,688400000.0
2008-06-26 10:50:00,106.79,106.87,106.79,106.83,1524000000.0
2008-06-26 10:55:00,106.84,106.85,106.78,106.78,944000000.0
2008-06-26 11:00:00,106.78,106.81,106.76,106.79,1558900000.0
2008-06-26 11:05:00,106.79,106.845,106.74,106.79,1483900000.0
2008-06-26 11:10:00,106.795,106.84,106.765,106.83,1424500000.0
2008-06-26 11:15:00,106.835,106.835,106.72,106.75,909300000.0
2008-06-26 11:20:00,106.75,106.805,106.73,106.79,1095000000.0
2008-06-26 11:25:00,106.79,106.83,106.78,106.795,1148200000.0
2008-06-26 11:30:00,106.79,106.86,106.77,106.84,391100000.0
2008-06-26 11:35:00,106.84,106.85,106.78,106.79,550900000.0
2008-06-26 11:40:00,106.79,106.8,106.74,106.78,532100000.0
2008-06-26 11:45:00,106.77,106.84,106.76,106.83,1000400000.0
2008-06-26 11:50:00,106.84,106.85,106.75,106.79,954600000.0
2008-06-26 11:55:00,106.78,106.81,106.7,106.71,509500000.0
2008-06-26 12:00:00,106.71,106.77,106.63,106.7,650300000.0
2008-06-26 12:05:00,106.71,106.72,106.67,106.67,351400000.0
2008-06-26 12:10:00,106.67,106.72,106.625,106.71,311300000.0
2008-06-26 12:15:00,106.7,106.74,106.66,106.72,593100000.0
2008-06-26 12:20:00,106.72,106.74,106.685,106.7,626600000.0
2008-06-26 12:25:00,106.7,106.7,106.635,106.68,498700000.0
2008-06-26 12:30:00,106.68,106.75,106.66,106.74,326600000.0
2008-06-26 12:35:00,106.74,106.79,106.73,106.74,511900000.0
2008-06-26 12:40:00,106.73,106.8,106.72,106.76,358700000.0
2008-06-26 12:45:00,106.77,106.82,106.76,106.78,170600000.0
2008-06-26 12:50:00,106.775,106.82,106.74,106.75,1028900000.0
2008-06-26 12:55:00,106.74,106.74,106.69,106.71,264900000.0
2008-06-26 13:00:00,106.71,106.74,106.68,106.71,309100000.0
2008-06-26 13:05:00,106.71,106.76,106.69,106.75,328700000.0
2008-06-26 13:10:00,106.75,106.75,106.65,106.69,639100000.0
2008-06-26 13:15:00,106.69,106.7,106.64,106.68,262300000.0
2008-06-26 13:20:00,106.67,106.75,106.67,106.71,111600000.0
2008-06-26 13:25:00,106.71,106.73,106.68,106.68,214900000.0
2008-06-26 13:30:00,106.68,106.72,106.65,106.69,623400000.0
2008-06-26 13:35:00,106.695,106.7,106.6,106.65,531700000.0
2008-06-26 13:40:00,106.65,106.665,106.5,106.505,1508400000.0
2008-06-26 13:45:00,106.51,106.63,106.51,106.55,1531600000.0
2008-06-26 13:50:00,106.56,106.6,106.47,106.52,797200000.0
2008-06-26 13:55:00,106.51,106.55,106.49,106.52,338800000.0
2008-06-26 14:00:00,106.52,106.52,106.45,106.49,579400000.0
2008-06-26 14:05:00,106.49,106.53,106.46,106.47,627800000.0
2008-06-26 14:10:00,106.47,106.47,106.37,106.42,1117600000.0
2008-06-26 14:15:00,106.42,106.45,106.39,106.41,389200000.0
2008-06-26 14:20:00,106.42,106.44,106.33,106.34,786800001.0
2008-06-26 14:25:00,106.34,106.4,106.34,106.36,850200000.0
2008-06-26 14:30:00,106.36,106.44,106.31,106.33,826300000.0
2008-06-26 14:35:00,106.32,106.38,106.3,106.36,680700000.0
2008-06-26 14:40:00,106.36,106.46,106.31,106.43,1394600000.0
2008-06-26 14:45:00,106.43,106.48,106.38,106.43,1082600000.0
2008-06-26 14:50:00,106.43,106.49,106.42,106.46,816600000.0
2008-06-26 14:55:00,106.47,106.5,106.37,106.37,714300000.0
2008-06-26 15:00:00,106.36,106.45,106.34,106.36,1075000000.0
2008-06-26 15:05:00,106.36,106.39,106.29,106.32,526000000.0
2008-06-26 15:10:00,106.33,106.39,106.31,106.37,391200000.0
2008-06-26 15:15:00,106.37,106.39,106.33,106.33,299500000.0
2008-06-26 15:20:00,106.33,106.36,106.32,106.33,277300000.0
2008-06-26 15:25:00,106.34,106.41,106.33,106.38,483100000.0
2008-06-26 15:30:00,106.38,106.4,106.34,106.37,443200000.0
2008-06-26 15:35:00,106.37,106.4,106.34,106.34,368700000.0
2008-06-26 15:40:00,106.35,106.38,106.29,106.3,992600000.0
2008-06-26 15:45:00,106.31,106.41,106.3,106.39,1183300000.0
2008-06-26 15:50:00,106.38,106.44,106.38,106.42,930300000.0
2008-06-26 15:55:00,106.41,106.44,106.32,106.34,785900000.0
2008-06-26 16:00:00,106.35,106.42,106.33,106.39,1271000001.0
2008-06-26 16:05:00,106.39,106.45,106.37,106.44,656700000.0
2008-06-26 16:10:00,106.43,106.45,106.4,106.42,903000000.0
2008-06-26 16:15:00,106.42,106.42,106.31,106.34,748600000.0
2008-06-26 16:20:00,106.33,106.38,106.29,106.35,601600000.0
2008-06-26 16:25:00,106.34,106.4,106.34,106.36,402100000.0
2008-06-26 16:30:00,106.36,106.38,106.34,106.35,438600000.0
2008-06-26 16:35:00,106.35,106.38,106.31,106.34,1017900000.0
2008-06-26 16:40:00,106.33,106.36,106.29,106.35,773700000.0
2008-06-26 16:45:00,106.36,106.39,106.305,106.305,947800000.0
2008-06-26 16:50:00,106.31,106.35,106.28,106.29,1315900000.0
2008-06-26 16:55:00,106.29,106.3,106.05,106.05,1262000000.0
2008-06-26 17:00:00,106.05,106.08,105.95,106.02,770800000.0
2008-06-26 17:05:00,106.03,106.08,106.0,106.06,246700000.0
2008-06-26 17:10:00,106.06,106.13,106.01,106.05,361700000.0
2008-06-26 17:15:00,106.04,106.12,106.0,106.12,317599999.0
2008-06-26 17:20:00,106.12,106.12,106.02,106.07,454800000.0
2008-06-26 17:25:00,106.08,106.14,106.02,106.11,422400000.0
2008-06-26 17:30:00,106.1,106.15,106.05,106.07,188600000.0
2008-06-26 17:35:00,106.06,106.08,106.005,106.01,394000000.0
2008-06-26 17:40:00,106.02,106.04,105.95,105.97,219100000.0
2008-06-26 17:45:00,105.98,106.09,105.96,106.085,134700000.0
2008-06-26 17:50:00,106.085,106.1,106.03,106.03,265900000.0
2008-06-26 17:55:00,106.03,106.08,105.98,105.98,936600000.0
2008-06-26 18:00:00,105.98,105.99,105.895,105.95,673399999.0
2008-06-26 18:05:00,105.95,105.97,105.91,105.92,309000000.0
2008-06-26 18:10:00,105.92,105.94,105.84,105.85,486800000.0
2008-06-26 18:15:00,105.85,105.92,105.83,105.9,546200000.0
2008-06-26 18:20:00,105.9,105.95,105.87,105.94,637300000.0
2008-06-26 18:25:00,105.95,105.96,105.905,105.92,385800000.0
2008-06-26 18:30:00,105.92,105.95,105.86,105.86,247700000.0
2008-06-26 18:35:00,105.865,105.91,105.86,105.9,343600000.0
2008-06-26 18:40:00,105.91,105.96,105.9,105.96,377200000.0
2008-06-26 18:45:00,105.96,105.97,105.89,105.93,254800000.0
2008-06-26 18:50:00,105.92,105.96,105.78,105.82,939700000.0
2008-06-26 18:55:00,105.82,105.86,105.74,105.74,479500000.0
2008-06-26 19:00:00,105.74,105.77,105.65,105.74,658700000.0
2008-06-26 19:05:00,105.74,105.77,105.7,105.73,325300000.0
2008-06-26 19:10:00,105.72,105.75,105.635,105.69,625300000.0
2008-06-26 19:15:00,105.69,105.71,105.67,105.69,217600000.0
2008-06-26 19:20:00,105.69,105.71,105.65,105.67,330500000.0
2008-06-26 19:25:00,105.66,105.68,105.62,105.65,639099999.0
2008-06-26 19:30:00,105.65,105.65,105.59,105.62,558500000.0
2008-06-26 19:35:00,105.62,105.65,105.56,105.59,584600000.0
2008-06-26 19:40:00,105.6,105.64,105.48,105.51,446900000.0
2008-06-26 19:45:00,105.51,105.54,105.42,105.54,358700000.0
2008-06-26 19:50:00,105.54,105.6,105.54,105.575,133000000.0
2008-06-26 19:55:00,105.58,105.63,105.57,105.57,228600000.0
2008-06-26 20:00:00,105.58,105.61,105.525,105.61,354900000.0
2008-06-26 20:05:00,105.62,105.66,105.6,105.64,88300000.0
2008-06-26 20:10:00,105.64,105.69,105.59,105.65,411400000.0
2008-06-26 20:15:00,105.65,105.67,105.595,105.61,253300000.0
2008-06-26 20:20:00,105.61,105.62,105.4,105.4,647700000.0
2008-06-26 20:25:00,105.42,105.47,105.39,105.45,485500000.0
2008-06-26 20:30:00,105.45,105.46,105.39,105.4,565800000.0
2008-06-26 20:35:00,105.41,105.44,105.39,105.4,288000000.0
2008-06-26 20:40:00,105.4,105.47,105.4,105.43,261300000.0
2008-06-26 20:45:00,105.43,105.45,105.355,105.39,577900000.0
2008-06-26 20:50:00,105.39,105.48,105.39,105.46,644900000.0
2008-06-26 20:55:00,105.455,105.52,105.41,105.41,518300000.0
2008-06-26 21:00:00,105.42,105.42,105.36,105.39,285700000.0
2008-06-26 21:05:00,105.41,105.43,105.38,105.39,312100000.0
2008-06-26 21:10:00,105.4,105.41,105.36,105.37,246500000.0
2008-06-26 21:15:00,105.37,105.43,105.35,105.35,532000000.0
2008-06-26 21:20:00,105.35,105.43,105.34,105.38,518300000.0
2008-06-26 21:25:00,105.37,105.37,105.3,105.33,478900000.0
2008-06-26 21:30:00,105.32,105.37,105.31,105.37,133000000.0
2008-06-26 21:35:00,105.36,105.38,105.33,105.36,394900000.0
2008-06-26 21:40:00,105.365,105.39,105.34,105.35,371100000.0
2008-06-26 21:45:00,105.36,105.38,105.32,105.35,219300000.0
2008-06-26 21:50:00,105.35,105.35,105.24,105.3,380900000.0
2008-06-26 21:55:00,105.29,105.31,105.27,105.28,609000000.0
2008-06-26 22:00:00,105.28,105.35,105.28,105.3,835700000.0
2008-06-26 22:05:00,105.32,105.38,105.3,105.35,272500000.0
2008-06-26 22:10:00,105.36,105.375,105.31,105.32,468300000.0
2008-06-26 22:15:00,105.32,105.34,105.28,105.34,723100000.0
2008-06-26 22:20:00,105.34,105.34,105.26,105.27,405900000.0
2008-06-26 22:25:00,105.27,105.31,105.23,105.26,489400000.0
2008-06-26 22:30:00,105.26,105.29,105.25,105.26,324000000.0
2008-06-26 22:35:00,105.27,105.3,105.26,105.26,283300000.0
2008-06-26 22:40:00,105.26,105.35,105.25,105.33,510700000.0
2008-06-26 22:45:00,105.33,105.365,105.29,105.32,1045200000.0
2008-06-26 22:50:00,105.32,105.35,105.31,105.33,371500000.0
2008-06-26 22:55:00,105.33,105.335,105.27,105.28,541899999.0
2008-06-26 23:00:00,105.27,105.29,105.19,105.21,1009400000.0
2008-06-26 23:05:00,105.22,105.3,105.21,105.27,649600000.0
2008-06-26 23:10:00,105.27,105.33,105.27,105.27,539500000.0
2008-06-26 23:15:00,105.29,105.35,105.29,105.33,240300000.0
2008-06-26 23:20:00,105.31,105.32,105.27,105.305,187500000.0
2008-06-26 23:25:00,105.31,105.32,105.24,105.26,248800000.0
2008-06-26 23:30:00,105.265,105.285,105.25,105.255,182400000.0
2008-06-26 23:35:00,105.255,105.335,105.255,105.32,216000000.0
2008-06-26 23:40:00,105.325,105.345,105.31,105.345,187200000.0
2008-06-26 23:45:00,105.35,105.37,105.345,105.355,81600000.0
2008-06-26 23:50:00,105.38,105.4,105.345,105.395,140800000.0
2008-06-26 23:55:00,105.405,105.415,105.385,105.415,198300000.0
2008-06-27 00:00:00,105.42,105.47,105.415,105.47,378800000.0
2008-06-27 00:05:00,105.47,105.5,105.47,105.48,367200000.0
2008-06-27 00:10:00,105.485,105.495,105.46,105.475,660800000.0
2008-06-27 00:15:00,105.48,105.48,105.445,105.475,582800000.0
2008-06-27 00:20:00,105.48,105.53,105.465,105.49,665800000.0
2008-06-27 00:25:00,105.495,105.52,105.495,105.515,252400000.0
2008-06-27 00:30:00,105.515,105.535,105.495,105.505,404400000.0
2008-06-27 00:35:00,105.505,105.515,105.49,105.505,413100000.0
2008-06-27 00:40:00,105.505,105.515,105.465,105.49,859700000.0
2008-06-27 00:45:00,105.5,105.52,105.475,105.515,289000000.0
2008-06-27 00:50:00,105.515,105.52,105.48,105.52,357200000.0
2008-06-27 00:55:00,105.52,105.55,105.5,105.53,581600000.0
2008-06-27 01:00:00,105.53,105.545,105.475,105.485,600600000.0
2008-06-27 01:05:00,105.48,105.495,105.455,105.48,482200000.0
2008-06-27 01:10:00,105.485,105.5,105.48,105.5,240300000.0
2008-06-27 01:15:00,105.5,105.51,105.465,105.49,648100000.0
2008-06-27 01:20:00,105.49,105.5,105.44,105.455,770600000.0
2008-06-27 01:25:00,105.455,105.485,105.43,105.43,411100000.0
2008-06-27 01:30:00,105.43,105.43,105.34,105.36,748800000.0
2008-06-27 01:35:00,105.365,105.42,105.36,105.4,497400000.0
2008-06-27 01:40:00,105.395,105.48,105.39,105.475,427200000.0
2008-06-27 01:45:00,105.48,105.485,105.42,105.43,477900000.0
2008-06-27 01:50:00,105.42,105.47,105.41,105.46,452700000.0
2008-06-27 01:55:00,105.465,105.465,105.4,105.415,724600000.0
2008-06-27 02:00:00,105.415,105.43,105.28,105.28,966600000.0
2008-06-27 02:05:00,105.29,105.29,105.23,105.26,1305100000.0
2008-06-27 02:10:00,105.26,105.33,105.24,105.33,1345100000.0
2008-06-27 02:15:00,105.33,105.41,105.31,105.4,917900000.0
2008-06-27 02:20:00,105.4,105.545,105.36,105.545,1019500000.0
2008-06-27 02:25:00,105.535,105.555,105.42,105.45,829700000.0
2008-06-27 02:30:00,105.45,105.585,105.45,105.52,1222400000.0
2008-06-27 02:35:00,105.515,105.645,105.51,105.585,937400000.0
2008-06-27 02:40:00,105.585,105.64,105.56,105.615,885600000.0
2008-06-27 02:45:00,105.615,105.66,105.58,105.585,793800000.0
2008-06-27 02:50:00,105.585,105.585,105.49,105.51,989900000.0
2008-06-27 02:55:00,105.51,105.52,105.46,105.47,1048400000.0
2008-06-27 03:00:00,105.475,105.48,105.41,105.43,866700000.0
2008-06-27 03:05:00,105.44,105.46,105.42,105.43,865600000.0
2008-06-27 03:10:00,105.43,105.49,105.43,105.49,523600000.0
2008-06-27 03:15:00,105.49,105.5,105.46,105.475,939800000.0
2008-06-27 03:20:00,105.47,105.55,105.47,105.53,721100000.0
2008-06-27 03:25:00,105.53,105.54,105.51,105.52,427400000.0
2008-06-27 03:30:00,105.52,105.59,105.52,105.575,497400000.0
2008-06-27 03:35:00,105.58,105.59,105.555,105.57,294000000.0
2008-06-27 03:40:00,105.57,105.58,105.54,105.54,754500000.0
2008-06-27 03:45:00,105.54,105.6,105.54,105.595,429100000.0
2008-06-27 03:50:00,105.6,105.61,105.59,105.6,388400000.0
2008-06-27 03:55:00,105.6,105.62,105.59,105.62,448500000.0
2008-06-27 04:00:00,105.63,105.71,105.63,105.665,706500000.0
2008-06-27 04:05:00,105.67,105.68,105.67,105.67,448999998.0
2008-06-27 04:10:00,105.66,105.67,105.63,105.64,204600000.0
2008-06-27 04:15:00,105.63,105.695,105.61,105.69,446900000.0
2008-06-27 04:20:00,105.685,105.745,105.68,105.7,576400000.0
2008-06-27 04:25:00,105.695,105.76,105.695,105.705,687100000.0
2008-06-27 04:30:00,105.7,105.72,105.68,105.685,562900000.0
2008-06-27 04:35:00,105.68,105.69,105.68,105.685,216900000.0
2008-06-27 04:40:00,105.68,105.68,105.635,105.65,400000000.0
2008-06-27 04:45:00,105.65,105.68,105.64,105.68,232400000.0
2008-06-27 04:50:00,105.685,105.69,105.64,105.645,240300000.0
2008-06-27 04:55:00,105.65,105.69,105.645,105.68,198100000.0
2008-06-27 05:00:00,105.68,105.715,105.675,105.685,279300000.0
2008-06-27 05:05:00,105.685,105.72,105.675,105.69,370000000.0
2008-06-27 05:10:00,105.69,105.695,105.665,105.68,245100000.0
2008-06-27 05:15:00,105.685,105.7,105.685,105.7,157100000.0
2008-06-27 05:20:00,105.7,105.7,105.64,105.64,228500000.0
2008-06-27 05:25:00,105.635,105.65,105.615,105.65,322300000.0
2008-06-27 05:30:00,105.65,105.685,105.64,105.68,416000000.0
2008-06-27 05:35:00,105.68,105.685,105.67,105.68,351300000.0
2008-06-27 05:40:00,105.68,105.72,105.68,105.71,322500000.0
2008-06-27 05:45:00,105.71,105.745,105.69,105.735,385400000.0
2008-06-27 05:50:00,105.73,105.845,105.73,105.79,738100000.0
2008-06-27 05:55:00,105.785,105.79,105.75,105.76,308300000.0
2008-06-27 06:00:00,105.755,105.765,105.75,105.765,360300000.0
2008-06-27 06:05:00,105.77,105.77,105.735,105.745,303000000.0
2008-06-27 06:10:00,105.74,105.745,105.725,105.735,361200000.0
2008-06-27 06:15:00,105.74,105.745,105.715,105.73,543400000.0
2008-06-27 06:20:00,105.725,105.725,105.7,105.71,343300000.0
2008-06-27 06:25:00,105.71,105.72,105.695,105.71,233300000.0
2008-06-27 06:30:00,105.71,105.73,105.695,105.72,416300000.0
2008-06-27 06:35:00,105.72,105.75,105.705,105.74,534300000.0
2008-06-27 06:40:00,105.74,105.77,105.715,105.76,387600000.0
2008-06-27 06:45:00,105.76,105.82,105.76,105.8,494200000.0
2008-06-27 06:50:00,105.795,105.8,105.77,105.8,443000000.0
2008-06-27 06:55:00,105.8,105.805,105.75,105.805,500900000.0
2008-06-27 07:00:00,105.81,105.835,105.8,105.815,751000000.0
2008-06-27 07:05:00,105.82,105.86,105.81,105.83,965300000.0
2008-06-27 07:10:00,105.84,105.885,105.825,105.84,803900000.0
2008-06-27 07:15:00,105.84,105.88,105.83,105.84,904700000.0
2008-06-27 07:20:00,105.84,105.89,105.815,105.86,649000000.0
2008-06-27 07:25:00,105.855,105.9,105.85,105.865,855800000.0
2008-06-27 07:30:00,105.86,105.97,105.855,105.96,1348700000.0
2008-06-27 07:35:00,105.96,106.045,105.96,105.97,477700000.0
2008-06-27 07:40:00,105.97,105.98,105.87,105.895,784700000.0
2008-06-27 07:45:00,105.895,105.96,105.865,105.955,528800000.0
2008-06-27 07:50:00,105.95,106.0,105.92,105.95,779400000.0
2008-06-27 07:55:00,105.95,105.98,105.93,105.95,632000000.0
2008-06-27 08:00:00,105.95,105.97,105.865,105.88,970400000.0
2008-06-27 08:05:00,105.875,105.88,105.745,105.785,1079900000.0
2008-06-27 08:10:00,105.785,105.79,105.725,105.75,1014600000.0
2008-06-27 08:15:00,105.75,105.78,105.725,105.755,1248200000.0
2008-06-27 08:20:00,105.755,105.78,105.71,105.75,1073600000.0
2008-06-27 08:25:00,105.75,105.77,105.66,105.665,668300000.0
2008-06-27 08:30:00,105.67,105.69,105.64,105.67,949800000.0
2008-06-27 08:35:00,105.67,105.7,105.6,105.6,866700000.0
2008-06-27 08:40:00,105.595,105.685,105.595,105.66,921000000.0
2008-06-27 08:45:00,105.66,105.7,105.65,105.7,1372900000.0
2008-06-27 08:50:00,105.7,105.72,105.68,105.7,1258599999.0
2008-06-27 08:55:00,105.7,105.815,105.67,105.77,1658700000.0
2008-06-27 09:00:00,105.77,105.78,105.65,105.655,1296900000.0
2008-06-27 09:05:00,105.66,105.67,105.63,105.66,1241200000.0
2008-06-27 09:10:00,105.66,105.73,105.63,105.73,1064500000.0
2008-06-27 09:15:00,105.73,105.78,105.73,105.76,707300000.0
2008-06-27 09:20:00,105.755,105.77,105.685,105.705,517900000.0
2008-06-27 09:25:00,105.71,105.78,105.68,105.77,859300000.0
2008-06-27 09:30:00,105.765,105.81,105.57,105.57,1533800000.0
2008-06-27 09:35:00,105.56,105.63,105.53,105.58,970400000.0
2008-06-27 09:40:00,105.58,105.59,105.48,105.54,750900000.0
2008-06-27 09:45:00,105.54,105.54,105.38,105.4,1260200000.0
2008-06-27 09:50:00,105.39,105.48,105.34,105.44,1758500000.0
2008-06-27 09:55:00,105.44,105.44,105.18,105.19,1771300000.0
2008-06-27 10:00:00,105.2,105.34,105.195,105.33,1443800000.0
2008-06-27 10:05:00,105.33,105.42,105.33,105.36,1188100000.0
2008-06-27 10:10:00,105.36,105.36,105.23,105.24,957400000.0
2008-06-27 10:15:00,105.24,105.32,105.22,105.285,913900000.0
2008-06-27 10:20:00,105.3,105.3,105.17,105.235,1403700000.0
2008-06-27 10:25:00,105.235,105.3,105.175,105.275,1239600000.0
2008-06-27 10:30:00,105.275,105.35,105.25,105.345,1158200000.0
2008-06-27 10:35:00,105.345,105.345,105.21,105.23,1446400000.0
2008-06-27 10:40:00,105.22,105.35,105.18,105.34,1922100000.0
2008-06-27 10:45:00,105.34,105.35,105.205,105.23,1655300000.0
2008-06-27 10:50:00,105.23,105.3,105.22,105.285,1075300000.0
2008-06-27 10:55:00,105.285,105.37,105.265,105.305,1452900000.0
2008-06-27 11:00:00,105.3,105.315,105.22,105.235,1870500000.0
2008-06-27 11:05:00,105.235,105.235,105.125,105.2,1370700000.0
2008-06-27 11:10:00,105.195,105.255,105.14,105.21,1429100000.0
2008-06-27 11:15:00,105.21,105.285,105.21,105.24,697000000.0
2008-06-27 11:20:00,105.24,105.3,105.15,105.17,1284500000.0
2008-06-27 11:25:00,105.17,105.21,105.115,105.205,907900000.0
2008-06-27 11:30:00,105.2,105.23,105.18,105.22,600300000.0
2008-06-27 11:35:00,105.215,105.315,105.21,105.3,464500000.0
2008-06-27 11:40:00,105.305,105.31,105.24,105.3,824400000.0
2008-06-27 11:45:00,105.3,105.31,105.23,105.31,776700000.0
2008-06-27 11:50:00,105.31,105.33,105.235,105.25,918200000.0
2008-06-27 11:55:00,105.25,105.33,105.25,105.32,677100000.0
2008-06-27 12:00:00,105.32,105.35,105.27,105.31,488000000.0
2008-06-27 12:05:00,105.31,105.49,105.31,105.465,786800000.0
2008-06-27 12:10:00,105.465,105.59,105.45,105.59,883700000.0
2008-06-27 12:15:00,105.59,105.625,105.54,105.58,836900000.0
2008-06-27 12:20:00,105.58,105.61,105.54,105.54,412900000.0
2008-06-27 12:25:00,105.54,105.67,105.54,105.66,852800000.0
2008-06-27 12:30:00,105.66,105.67,105.625,105.64,209000000.0
2008-06-27 12:35:00,105.64,105.72,105.62,105.65,502000000.0
2008-06-27 12:40:00,105.66,105.75,105.66,105.72,503300000.0
2008-06-27 12:45:00,105.71,105.75,105.7,105.72,563100000.0
2008-06-27 12:50:00,105.72,105.74,105.67,105.71,617400000.0
2008-06-27 12:55:00,105.71,105.75,105.63,105.685,716900000.0
2008-06-27 13:00:00,105.685,105.75,105.67,105.74,760400000.0
2008-06-27 13:05:00,105.74,105.74,105.57,105.6,548300000.0
2008-06-27 13:10:00,105.6,105.7,105.56,105.7,347300000.0
2008-06-27 13:15:00,105.7,105.71,105.625,105.67,631900000.0
2008-06-27 13:20:00,105.67,105.75,105.61,105.72,343600000.0
2008-06-27 13:25:00,105.72,105.775,105.65,105.655,906000000.0
2008-06-27 13:30:00,105.655,105.73,105.65,105.67,773000000.0
2008-06-27 13:35:00,105.67,105.67,105.62,105.63,767000000.0
2008-06-27 13:40:00,105.635,105.67,105.58,105.6,805299999.0
2008-06-27 13:45:00,105.6,105.6,105.495,105.54,1166800000.0
2008-06-27 13:50:00,105.54,105.6,105.54,105.59,959700000.0
2008-06-27 13:55:00,105.59,105.68,105.52,105.56,1737400000.0
2008-06-27 14:00:00,105.56,105.585,105.5,105.55,853200000.0
2008-06-27 14:05:00,105.56,105.56,105.44,105.48,823700000.0
2008-06-27 14:10:00,105.48,105.5,105.38,105.42,607400000.0
2008-06-27 14:15:00,105.42,105.43,105.36,105.4,393800000.0
2008-06-27 14:20:00,105.4,105.49,105.4,105.48,548900000.0
2008-06-27 14:25:00,105.48,105.51,105.41,105.45,613300000.0
2008-06-27 14:30:00,105.44,105.57,105.37,105.41,1658900000.0
2008-06-27 14:35:00,105.41,105.45,105.35,105.42,850100000.0
2008-06-27 14:40:00,105.42,105.59,105.39,105.49,760700000.0
2008-06-27 14:45:00,105.49,105.55,105.46,105.52,792500000.0
2008-06-27 14:50:00,105.5,105.56,105.48,105.54,836700000.0
2008-06-27 14:55:00,105.55,105.65,105.54,105.62,566500000.0
2008-06-27 15:00:00,105.63,105.65,105.59,105.61,550600000.0
2008-06-27 15:05:00,105.61,105.61,105.57,105.61,379400000.0
2008-06-27 15:10:00,105.6,105.64,105.56,105.61,493500000.0
2008-06-27 15:15:00,105.61,105.61,105.46,105.47,904100000.0
2008-06-27 15:20:00,105.47,105.57,105.45,105.5,1220800000.0
2008-06-27 15:25:00,105.5,105.53,105.45,105.51,923500000.0
2008-06-27 15:30:00,105.5,105.63,105.5,105.6,404100000.0
2008-06-27 15:35:00,105.59,105.6,105.5,105.51,751900000.0
2008-06-27 15:40:00,105.51,105.53,105.43,105.43,475400000.0
2008-06-27 15:45:00,105.43,105.54,105.43,105.5,476100000.0
2008-06-27 15:50:00,105.5,105.51,105.425,105.48,446400000.0
2008-06-27 15:55:00,105.48,105.49,105.39,105.43,798700000.0
2008-06-27 16:00:00,105.43,105.61,105.38,105.57,950300000.0
2008-06-27 16:05:00,105.57,105.62,105.53,105.54,776700000.0
2008-06-27 16:10:00,105.54,105.56,105.43,105.44,576000000.0
2008-06-27 16:15:00,105.43,105.46,105.38,105.4,496500000.0
2008-06-27 16:20:00,105.41,105.46,105.38,105.46,482700000.0
2008-06-27 16:25:00,105.45,105.52,105.43,105.43,740300000.0
2008-06-27 16:30:00,105.43,105.5,105.41,105.45,721500001.0
2008-06-27 16:35:00,105.44,105.47,105.41,105.42,422900000.0
2008-06-27 16:40:00,105.41,105.42,105.195,105.21,870700000.0
2008-06-27 16:45:00,105.205,105.25,105.14,105.16,739500000.0
2008-06-27 16:50:00,105.17,105.17,105.06,105.06,880500000.0
2008-06-27 16:55:00,105.06,105.1,104.98,105.02,676300001.0
2008-06-27 17:00:00,105.02,105.09,104.98,105.07,668300000.0
2008-06-27 17:05:00,105.06,105.13,105.03,105.09,513000000.0
2008-06-27 17:10:00,105.09,105.1,105.03,105.06,331400000.0
2008-06-27 17:15:00,105.06,105.11,104.97,104.97,441100000.0
2008-06-27 17:20:00,104.96,104.97,104.89,104.93,691500000.0
2008-06-27 17:25:00,104.94,105.02,104.9,104.97,764900000.0
2008-06-27 17:30:00,104.96,104.98,104.82,104.87,679600000.0
2008-06-27 17:35:00,104.87,104.9,104.78,104.89,521200000.0
2008-06-27 17:40:00,104.89,104.93,104.85,104.93,525900000.0
2008-06-27 17:45:00,104.94,104.98,104.93,104.97,268300000.0
2008-06-27 17:50:00,104.97,105.03,104.96,105.03,530700000.0
2008-06-27 17:55:00,105.01,105.05,104.98,104.99,389800000.0
2008-06-27 18:00:00,104.99,105.07,104.96,105.07,436100000.0
2008-06-27 18:05:00,105.06,105.07,105.05,105.07,328200000.0
2008-06-27 18:10:00,105.08,105.095,105.04,105.06,524200000.0
2008-06-27 18:15:00,105.06,105.09,105.05,105.08,238100000.0
2008-06-27 18:20:00,105.08,105.14,105.065,105.11,522300000.0
2008-06-27 18:25:00,105.11,105.13,105.09,105.1,258700000.0
2008-06-27 18:30:00,105.09,105.11,105.04,105.05,245500000.0
2008-06-27 18:35:00,105.05,105.075,104.985,105.07,286400000.0
2008-06-27 18:40:00,105.07,105.07,104.99,105.005,374500000.0
2008-06-27 18:45:00,105.005,105.005,104.95,104.95,360100000.0
2008-06-27 18:50:00,104.95,105.02,104.92,105.02,329700000.0
2008-06-27 18:55:00,105.02,105.02,104.87,104.9,336800000.0
2008-06-27 19:00:00,104.9,104.93,104.85,104.91,463700000.0
2008-06-27 19:05:00,104.91,104.98,104.89,104.905,643700000.0
2008-06-27 19:10:00,104.905,104.93,104.86,104.9,530300000.0
2008-06-27 19:15:00,104.91,104.94,104.835,104.85,368700001.0
2008-06-27 19:20:00,104.85,104.89,104.79,104.82,537600000.0
2008-06-27 19:25:00,104.81,104.83,104.75,104.82,294700000.0
2008-06-27 19:30:00,104.83,104.86,104.78,104.79,375500000.0
2008-06-27 19:35:00,104.79,104.81,104.74,104.75,374300000.0
2008-06-27 19:40:00,104.76,104.76,104.665,104.685,334900000.0
2008-06-27 19:45:00,104.685,104.73,104.63,104.7,339600000.0
2008-06-27 19:50:00,104.71,104.72,104.64,104.67,307200000.0
2008-06-27 19:55:00,104.67,104.71,104.65,104.68,370800000.0
2008-06-27 20:00:00,104.68,104.685,104.61,104.64,349000000.0
2008-06-27 20:05:00,104.63,104.71,104.625,104.705,476800000.0
2008-06-27 20:10:00,104.7,104.82,104.7,104.81,466800000.0
2008-06-27 20:15:00,104.81,104.92,104.795,104.84,381000000.0
2008-06-27 20:20:00,104.835,104.88,104.8,104.88,476800000.0
2008-06-27 20:25:00,104.88,104.96,104.84,104.92,362800000.0
2008-06-27 20:30:00,104.92,105.02,104.92,104.98,484100000.0
2008-06-27 20:35:00,104.98,104.99,104.95,104.96,177000000.0
2008-06-27 20:40:00,104.96,104.98,104.93,104.95,231500000.0
2008-06-27 20:45:00,104.95,104.99,104.95,104.98,244200000.0
2008-06-27 20:50:00,104.98,105.105,104.98,105.1,261800000.0
2008-06-27 20:55:00,105.1,105.155,105.09,105.1,548100000.0
2008-06-27 21:00:00,105.1,105.14,105.09,105.11,250400000.0
2008-06-27 21:05:00,105.12,105.15,105.1,105.14,365200000.0
2008-06-27 21:10:00,105.14,105.16,105.075,105.1,418800000.0
2008-06-27 21:15:00,105.1,105.12,105.01,105.055,419800000.0
2008-06-27 21:20:00,105.05,105.055,105.015,105.035,1071500000.0
2008-06-27 21:25:00,105.035,105.05,104.93,104.94,883200000.0
2008-06-27 21:30:00,104.94,104.97,104.89,104.95,820400002.0
2008-06-27 21:35:00,104.95,104.99,104.95,104.97,316900000.0
2008-06-27 21:40:00,104.97,105.0,104.93,104.985,1011200001.0
2008-06-27 21:45:00,104.99,104.995,104.915,104.97,415500000.0
2008-06-27 21:50:00,104.97,105.07,104.97,105.03,469200000.0
2008-06-27 21:55:00,105.03,105.03,104.985,105.01,428500000.0
2008-06-27 22:00:00,105.01,105.03,104.985,104.985,526400000.0
2008-06-27 22:05:00,104.99,105.01,104.965,104.98,700400000.0
2008-06-27 22:10:00,104.99,105.025,104.925,104.95,546300000.0
2008-06-27 22:15:00,104.95,104.95,104.89,104.91,367600000.0
2008-06-27 22:20:00,104.91,104.93,104.89,104.91,694600001.0
2008-06-27 22:25:00,104.91,104.94,104.86,104.885,634000000.0
2008-06-27 22:30:00,104.88,104.89,104.82,104.87,649000000.0
2008-06-27 22:35:00,104.86,104.875,104.83,104.85,527500000.0
2008-06-27 22:40:00,104.85,104.9,104.85,104.87,598500000.0
2008-06-27 22:45:00,104.89,104.97,104.89,104.95,534300002.0
2008-06-27 22:50:00,104.96,104.96,104.905,104.915,252000000.0
2008-06-27 22:55:00,104.915,104.97,104.87,104.94,479600000.0
2008-06-29 23:10:00,104.985,105.03,104.97,104.99,87100000.0
2008-06-29 23:15:00,105.0,105.02,105.0,105.02,17300000.0
2008-06-29 23:20:00,105.01,105.01,104.97,105.0,18300000.0
2008-06-29 23:25:00,105.0,105.0,105.0,105.0,7600000.0
2008-06-29 23:30:00,105.025,105.025,105.025,105.025,3000000.0
2008-06-29 23:35:00,105.025,105.065,105.025,105.045,65400000.0
2008-06-29 23:40:00,105.04,105.055,105.04,105.055,44100000.0
2008-06-29 23:45:00,105.055,105.085,105.035,105.05,66400000.0
2008-06-29 23:50:00,105.05,105.05,105.05,105.05,62800000.0
2008-06-29 23:55:00,105.05,105.055,105.05,105.055,26200000.0
2008-06-30 00:00:00,105.065,105.07,104.91,104.97,266200000.0
2008-06-30 00:05:00,104.96,105.02,104.96,105.02,133300000.0
2008-06-30 00:10:00,105.02,105.04,105.01,105.02,102300000.0
2008-06-30 00:15:00,105.02,105.1,105.02,105.1,166000000.0
2008-06-30 00:20:00,105.09,105.115,105.08,105.11,394600000.0
2008-06-30 00:25:00,105.11,105.135,105.085,105.115,268700000.0
2008-06-30 00:30:00,105.115,105.115,105.09,105.1,112600000.0
2008-06-30 00:35:00,105.13,105.145,105.12,105.14,204900000.0
2008-06-30 00:40:00,105.14,105.15,105.125,105.145,121800000.0
2008-06-30 00:45:00,105.16,105.185,105.145,105.185,174800000.0
2008-06-30 00:50:00,105.175,105.195,105.15,105.165,275900000.0
2008-06-30 00:55:00,105.165,105.17,105.115,105.13,146800000.0
2008-06-30 01:00:00,105.125,105.16,105.115,105.125,132200000.0
2008-06-30 01:05:00,105.125,105.25,105.125,105.225,887300000.0
2008-06-30 01:10:00,105.24,105.27,105.225,105.27,525600000.0
2008-06-30 01:15:00,105.28,105.29,105.25,105.25,716800000.0
2008-06-30 01:20:00,105.25,105.255,105.19,105.21,985500001.0
2008-06-30 01:25:00,105.21,105.25,105.21,105.24,385000000.0
2008-06-30 01:30:00,105.23,105.24,105.205,105.23,605499999.0
2008-06-30 01:35:00,105.22,105.225,105.18,105.21,727200003.0
2008-06-30 01:40:00,105.22,105.26,105.21,105.26,602100005.0
2008-06-30 01:45:00,105.255,105.255,105.18,105.225,206200000.0
2008-06-30 01:50:00,105.22,105.245,105.195,105.245,292800000.0
2008-06-30 01:55:00,105.24,105.3,105.23,105.245,750700004.0
2008-06-30 02:00:00,105.25,105.27,105.23,105.23,673600002.0
2008-06-30 02:05:00,105.23,105.3,105.23,105.3,518000006.0
2008-06-30 02:10:00,105.3,105.33,105.285,105.305,1048400016.0
2008-06-30 02:15:00,105.31,105.34,105.31,105.325,436600001.0
2008-06-30 02:20:00,105.33,105.34,105.28,105.285,914600008.0
2008-06-30 02:25:00,105.28,105.31,105.28,105.305,319600001.0
2008-06-30 02:30:00,105.305,105.315,105.275,105.285,500500001.0
2008-06-30 02:35:00,105.29,105.32,105.28,105.29,879600000.0
2008-06-30 02:40:00,105.285,105.305,105.23,105.275,671000000.0
2008-06-30 02:45:00,105.28,105.285,105.265,105.275,515300001.0
2008-06-30 02:50:00,105.275,105.295,105.17,105.21,1300800002.0
2008-06-30 02:55:00,105.205,105.26,105.175,105.255,592300000.0
2008-06-30 03:00:00,105.255,105.26,105.23,105.24,848600001.0
2008-06-30 03:05:00,105.235,105.26,105.195,105.215,747700000.0
2008-06-30 03:10:00,105.22,105.265,105.215,105.22,641200001.0
2008-06-30 03:15:00,105.23,105.23,105.14,105.175,839600001.0
2008-06-30 03:20:00,105.16,105.17,105.15,105.155,302800000.0
2008-06-30 03:25:00,105.155,105.165,105.105,105.12,656600000.0
2008-06-30 03:30:00,105.115,105.155,105.115,105.145,282800000.0
2008-06-30 03:35:00,105.16,105.165,105.14,105.14,361400001.0
2008-06-30 03:40:00,105.14,105.215,105.14,105.195,864700001.0
2008-06-30 03:45:00,105.19,105.32,105.19,105.29,1111500001.0
2008-06-30 03:50:00,105.3,105.37,105.3,105.35,1391100006.0
2008-06-30 03:55:00,105.35,105.4,105.345,105.375,1090999999.0
2008-06-30 04:00:00,105.38,105.4,105.365,105.38,888300002.0
2008-06-30 04:05:00,105.375,105.4,105.375,105.38,288400000.0
2008-06-30 04:10:00,105.37,105.39,105.35,105.35,666700006.0
2008-06-30 04:15:00,105.345,105.35,105.31,105.34,428599999.0
2008-06-30 04:20:00,105.335,105.34,105.26,105.3,992800007.0
2008-06-30 04:25:00,105.3,105.32,105.28,105.3,737800011.0
2008-06-30 04:30:00,105.295,105.3,105.26,105.28,441800000.0
2008-06-30 04:35:00,105.28,105.295,105.225,105.235,927199995.0
2008-06-30 04:40:00,105.235,105.265,105.235,105.245,1002099989.0
2008-06-30 04:45:00,105.25,105.26,105.24,105.245,372100000.0
2008-06-30 04:50:00,105.24,105.25,105.22,105.23,688199999.0
2008-06-30 04:55:00,105.23,105.26,105.145,105.155,1077000003.0
2008-06-30 05:00:00,105.155,105.175,105.095,105.16,1381000000.0
2008-06-30 05:05:00,105.17,105.17,105.14,105.15,770199998.0
2008-06-30 05:10:00,105.15,105.24,105.15,105.215,997200006.0
2008-06-30 05:15:00,105.215,105.22,105.19,105.195,376500000.0
2008-06-30 05:20:00,105.2,105.235,105.19,105.21,227200000.0
2008-06-30 05:25:00,105.21,105.22,105.19,105.19,296700001.0
2008-06-30 05:30:00,105.19,105.2,105.17,105.18,567000002.0
2008-06-30 05:35:00,105.18,105.195,105.17,105.185,337000001.0
2008-06-30 05:40:00,105.185,105.195,105.18,105.19,283800002.0
2008-06-30 05:45:00,105.19,105.195,105.17,105.195,356400000.0
2008-06-30 05:50:00,105.195,105.21,105.19,105.21,494800002.0
2008-06-30 05:55:00,105.205,105.22,105.19,105.22,320600000.0
2008-06-30 06:00:00,105.22,105.22,105.17,105.195,266000000.0
2008-06-30 06:05:00,105.2,105.205,105.19,105.195,321900002.0
2008-06-30 06:10:00,105.19,105.195,105.15,105.18,781900005.0
2008-06-30 06:15:00,105.17,105.2,105.12,105.15,745300008.0
2008-06-30 06:20:00,105.145,105.165,105.12,105.135,736700011.0
2008-06-30 06:25:00,105.135,105.16,105.11,105.115,1256800011.0
2008-06-30 06:30:00,105.1,105.13,105.08,105.12,989100004.0
2008-06-30 06:35:00,105.115,105.12,105.075,105.09,704100005.0
2008-06-30 06:40:00,105.085,105.095,105.065,105.08,535800000.0
2008-06-30 06:45:00,105.075,105.13,105.065,105.065,862900005.0
2008-06-30 06:50:00,105.06,105.07,104.97,105.0,1117300002.0
2008-06-30 06:55:00,105.0,105.03,104.99,105.02,848000008.0
2008-06-30 07:00:00,105.015,105.04,104.98,104.99,1151300007.0
2008-06-30 07:05:00,104.99,105.01,104.98,105.01,647700000.0
2008-06-30 07:10:00,105.01,105.045,105.005,105.04,548400000.0
2008-06-30 07:15:00,105.035,105.045,105.03,105.03,602000000.0
2008-06-30 07:20:00,105.03,105.045,105.03,105.045,326599996.0
2008-06-30 07:25:00,105.045,105.055,105.03,105.035,595400005.0
2008-06-30 07:30:00,105.035,105.04,104.99,105.005,938999997.0
2008-06-30 07:35:00,105.0,105.01,104.965,104.975,768500002.0
2008-06-30 07:40:00,104.975,104.98,104.935,104.94,674800000.0
2008-06-30 07:45:00,104.94,104.96,104.795,104.865,1232600000.0
2008-06-30 07:50:00,104.87,104.905,104.845,104.855,1175699998.0
2008-06-30 07:55:00,104.85,104.9,104.84,104.9,756099998.0
2008-06-30 08:00:00,104.9,104.905,104.835,104.84,1036600000.0
2008-06-30 08:05:00,104.84,104.84,104.74,104.785,1594700000.0
2008-06-30 08:10:00,104.78,104.84,104.78,104.82,1294000000.0
2008-06-30 08:15:00,104.82,104.835,104.745,104.76,1452900000.0
2008-06-30 08:20:00,104.76,104.77,104.705,104.725,1589100000.0
2008-06-30 08:25:00,104.735,104.765,104.715,104.735,1565400000.0
2008-06-30 08:30:00,104.735,104.845,104.73,104.83,1350000000.0
2008-06-30 08:35:00,104.83,104.88,104.81,104.82,1429200000.0
2008-06-30 08:40:00,104.82,104.91,104.82,104.84,1620300000.0
2008-06-30 08:45:00,104.83,104.84,104.82,104.82,452400000.0
2008-06-30 08:50:00,104.83,104.83,104.77,104.77,794800000.0
2008-06-30 08:55:00,104.77,104.8,104.715,104.77,1681600000.0
2008-06-30 09:00:00,104.77,104.945,104.76,104.885,1473300000.0
2008-06-30 09:05:00,104.885,104.9,104.735,104.79,2051900002.0
2008-06-30 09:10:00,104.79,104.91,104.75,104.885,2379600001.0
2008-06-30 09:15:00,104.885,104.9,104.81,104.85,1962500000.0
2008-06-30 09:20:00,104.85,104.87,104.725,104.74,1381000001.0
2008-06-30 09:25:00,104.74,104.8,104.735,104.785,1620200001.0
2008-06-30 09:30:00,104.79,104.8,104.745,104.75,1476399998.0
2008-06-30 09:35:00,104.75,104.78,104.73,104.78,1419200000.0
2008-06-30 09:40:00,104.78,104.785,104.635,104.66,1631599999.0
2008-06-30 09:45:00,104.66,104.675,104.495,104.51,1414900000.0
2008-06-30 09:50:00,104.51,104.565,104.45,104.45,1736900006.0
2008-06-30 09:55:00,104.445,104.525,104.44,104.52,1118200000.0
2008-06-30 10:00:00,104.52,104.525,104.345,104.35,1448700000.0
2008-06-30 10:05:00,104.35,104.375,104.275,104.315,1640499999.0
2008-06-30 10:10:00,104.31,104.325,104.255,104.3,1193800002.0
2008-06-30 10:15:00,104.295,104.3,104.11,104.17,954200000.0
2008-06-30 10:20:00,104.175,104.285,104.15,104.28,1181300000.0
2008-06-30 10:25:00,104.285,104.31,104.195,104.205,1191400001.0
2008-06-30 10:30:00,104.21,104.25,104.135,104.185,1184400000.0
2008-06-30 10:35:00,104.19,104.27,104.14,104.235,2014700000.0
2008-06-30 10:40:00,104.235,104.26,104.175,104.2,1466300000.0
2008-06-30 10:45:00,104.2,104.24,104.14,104.21,1503200000.0
2008-06-30 10:50:00,104.21,104.28,104.21,104.27,782900000.0
2008-06-30 10:55:00,104.27,104.29,104.21,104.215,1353900000.0
2008-06-30 11:00:00,104.215,104.37,104.195,104.345,1662700003.0
2008-06-30 11:05:00,104.345,104.39,104.33,104.37,1448200000.0
2008-06-30 11:10:00,104.37,104.49,104.37,104.45,1664800000.0
2008-06-30 11:15:00,104.45,104.46,104.385,104.395,1064200000.0
2008-06-30 11:20:00,104.395,104.4,104.305,104.31,1057200000.0
2008-06-30 11:25:00,104.31,104.355,104.3,104.32,785800000.0
2008-06-30 11:30:00,104.32,104.38,104.32,104.34,885200000.0
2008-06-30 11:35:00,104.335,104.34,104.3,104.31,587300000.0
2008-06-30 11:40:00,104.31,104.335,104.275,104.295,1438800000.0
2008-06-30 11:45:00,104.295,104.32,104.24,104.245,1780299999.0
2008-06-30 11:50:00,104.245,104.31,104.24,104.3,1171700000.0
2008-06-30 11:55:00,104.305,104.375,104.29,104.325,756500000.0
2008-06-30 12:00:00,104.32,104.375,104.26,104.36,1078999999.0
2008-06-30 12:05:00,104.365,104.435,104.365,104.43,494300000.0
2008-06-30 12:10:00,104.43,104.44,104.3,104.3,1329800000.0
2008-06-30 12:15:00,104.3,104.31,104.235,104.26,531000000.0
2008-06-30 12:20:00,104.26,104.31,104.25,104.27,759600000.0
2008-06-30 12:25:00,104.27,104.33,104.26,104.275,705599999.0
2008-06-30 12:30:00,104.275,104.33,104.25,104.25,340400000.0
2008-06-30 12:35:00,104.25,104.33,104.25,104.32,637200000.0
2008-06-30 12:40:00,104.315,104.47,104.31,104.41,786500000.0
2008-06-30 12:45:00,104.41,104.47,104.325,104.39,729600000.0
2008-06-30 12:50:00,104.39,104.47,104.38,104.435,662600000.0
2008-06-30 12:55:00,104.43,104.51,104.41,104.45,564900000.0
2008-06-30 13:00:00,104.455,104.49,104.38,104.49,590100000.0
2008-06-30 13:05:00,104.49,104.51,104.41,104.41,384800000.0
2008-06-30 13:10:00,104.41,104.49,104.385,104.45,518000000.0
2008-06-30 13:15:00,104.45,104.47,104.305,104.345,892800000.0
2008-06-30 13:20:00,104.345,104.47,104.295,104.45,705800000.0
2008-06-30 13:25:00,104.45,104.495,104.42,104.43,763100000.0
2008-06-30 13:30:00,104.43,104.43,104.365,104.415,614100000.0
2008-06-30 13:35:00,104.41,104.47,104.41,104.45,253700000.0
2008-06-30 13:40:00,104.45,104.45,104.335,104.35,738000000.0
2008-06-30 13:45:00,104.345,104.35,104.28,104.29,749000000.0
2008-06-30 13:50:00,104.29,104.32,104.215,104.26,683600000.0
2008-06-30 13:55:00,104.26,104.3,104.26,104.28,377800000.0
2008-06-30 14:00:00,104.29,104.42,104.265,104.38,569000000.0
2008-06-30 14:05:00,104.38,104.46,104.38,104.38,485800000.0
2008-06-30 14:10:00,104.39,104.44,104.35,104.43,533700000.0
2008-06-30 14:15:00,104.43,104.48,104.38,104.415,408100000.0
2008-06-30 14:20:00,104.415,104.47,104.37,104.41,629300000.0
2008-06-30 14:25:00,104.41,104.57,104.4,104.5,862400000.0
2008-06-30 14:30:00,104.5,104.55,104.44,104.48,1090800000.0
2008-06-30 14:35:00,104.475,104.49,104.38,104.42,600500000.0
2008-06-30 14:40:00,104.42,104.44,104.33,104.37,735800000.0
2008-06-30 14:45:00,104.37,104.38,104.215,104.25,815500000.0
2008-06-30 14:50:00,104.24,104.255,104.07,104.08,787800000.0
2008-06-30 14:55:00,104.09,104.18,104.08,104.18,701000000.0
2008-06-30 15:00:00,104.18,104.28,104.17,104.27,538700000.0
2008-06-30 15:05:00,104.27,104.41,104.27,104.32,687000000.0
2008-06-30 15:10:00,104.32,104.46,104.32,104.37,819400000.0
2008-06-30 15:15:00,104.365,104.4,104.29,104.32,798100000.0
2008-06-30 15:20:00,104.32,104.37,104.31,104.35,473600000.0
2008-06-30 15:25:00,104.35,104.39,104.34,104.35,421300000.0
2008-06-30 15:30:00,104.36,104.39,104.33,104.34,649200000.0
2008-06-30 15:35:00,104.34,104.48,104.34,104.48,609800000.0
2008-06-30 15:40:00,104.48,104.58,104.45,104.58,769200000.0
2008-06-30 15:45:00,104.58,104.63,104.505,104.56,1088200000.0
2008-06-30 15:50:00,104.56,104.62,104.52,104.52,815200000.0
2008-06-30 15:55:00,104.52,104.53,104.41,104.43,527900000.0
2008-06-30 16:00:00,104.43,104.46,104.37,104.38,947000000.0
2008-06-30 16:05:00,104.38,104.46,104.35,104.44,830500000.0
2008-06-30 16:10:00,104.43,104.515,104.4,104.5,933200000.0
2008-06-30 16:15:00,104.49,104.52,104.455,104.475,837600002.0
2008-06-30 16:20:00,104.48,104.71,104.48,104.67,833400000.0
2008-06-30 16:25:00,104.67,104.72,104.63,104.68,923600000.0
2008-06-30 16:30:00,104.68,104.96,104.68,104.82,1109500000.0
2008-06-30 16:35:00,104.82,104.86,104.77,104.79,879000000.0
2008-06-30 16:40:00,104.785,104.79,104.67,104.71,527200000.0
2008-06-30 16:45:00,104.71,104.79,104.66,104.77,745200000.0
2008-06-30 16:50:00,104.77,104.94,104.77,104.88,1023200000.0
2008-06-30 16:55:00,104.88,104.91,104.45,104.495,1525299995.0
2008-06-30 17:00:00,104.48,104.495,104.33,104.395,1289900000.0
2008-06-30 17:05:00,104.39,104.455,104.34,104.34,1118400000.0
2008-06-30 17:10:00,104.34,104.44,104.215,104.235,865199999.0
2008-06-30 17:15:00,104.235,104.33,104.135,104.18,1423900000.0
2008-06-30 17:20:00,104.18,104.21,104.06,104.11,1014499999.0
2008-06-30 17:25:00,104.11,104.22,104.055,104.06,1046500000.0
2008-06-30 17:30:00,104.06,104.135,104.03,104.075,746600000.0
2008-06-30 17:35:00,104.08,104.15,103.99,104.12,885600000.0
2008-06-30 17:40:00,104.13,104.22,104.08,104.19,508100000.0
2008-06-30 17:45:00,104.19,104.24,104.155,104.21,520200000.0
2008-06-30 17:50:00,104.21,104.26,104.19,104.2,453599998.0
2008-06-30 17:55:00,104.2,104.32,104.19,104.21,762700000.0
2008-06-30 18:00:00,104.215,104.32,104.21,104.29,514200000.0
2008-06-30 18:05:00,104.29,104.33,104.27,104.31,365200000.0
2008-06-30 18:10:00,104.31,104.36,104.29,104.34,423200000.0
2008-06-30 18:15:00,104.34,104.38,104.325,104.37,541100000.0
2008-06-30 18:20:00,104.36,104.39,104.31,104.33,652800000.0
2008-06-30 18:25:00,104.32,104.36,104.315,104.35,464300000.0
2008-06-30 18:30:00,104.34,104.395,104.32,104.38,652100000.0
2008-06-30 18:35:00,104.37,104.37,104.28,104.32,537800000.0
2008-06-30 18:40:00,104.31,104.34,104.27,104.27,438400000.0
2008-06-30 18:45:00,104.27,104.29,104.23,104.27,200600000.0
2008-06-30 18:50:00,104.28,104.31,104.22,104.31,270100000.0
2008-06-30 18:55:00,104.31,104.345,104.28,104.28,703800000.0
2008-06-30 19:00:00,104.28,104.32,104.225,104.32,386200000.0
2008-06-30 19:05:00,104.31,104.33,104.3,104.33,394900000.0
2008-06-30 19:10:00,104.325,104.33,104.3,104.32,268400000.0
2008-06-30 19:15:00,104.33,104.33,104.25,104.27,256800000.0
2008-06-30 19:20:00,104.27,104.33,104.27,104.32,224800000.0
2008-06-30 19:25:00,104.32,104.32,104.18,104.21,492700000.0
2008-06-30 19:30:00,104.21,104.25,104.19,104.19,383500000.0
2008-06-30 19:35:00,104.19,104.2,104.05,104.06,708200000.0
2008-06-30 19:40:00,104.06,104.13,104.06,104.07,316700000.0
2008-06-30 19:45:00,104.07,104.09,104.01,104.035,715500000.0
2008-06-30 19:50:00,104.05,104.1,104.0,104.0,471300000.0
2008-06-30 19:55:00,104.0,104.09,104.0,104.08,447900000.0
2008-06-30 20:00:00,104.08,104.17,104.07,104.16,447900000.0
2008-06-30 20:05:00,104.155,104.17,104.07,104.11,388800000.0
2008-06-30 20:10:00,104.1,104.165,104.08,104.155,248200000.0
2008-06-30 20:15:00,104.15,104.18,104.125,104.15,251600000.0
2008-06-30 20:20:00,104.15,104.2,104.13,104.2,321900000.0
2008-06-30 20:25:00,104.195,104.21,104.15,104.16,570500000.0
2008-06-30 20:30:00,104.16,104.17,104.11,104.13,771600000.0
2008-06-30 20:35:00,104.135,104.18,104.11,104.16,639500000.0
2008-06-30 20:40:00,104.165,104.2,104.16,104.18,778900000.0
2008-06-30 20:45:00,104.18,104.21,104.14,104.18,592100000.0
2008-06-30 20:50:00,104.18,104.18,104.09,104.14,1232100000.0
2008-06-30 20:55:00,104.13,104.19,104.125,104.165,965800000.0
2008-06-30 21:00:00,104.17,104.24,104.17,104.21,203300000.0
2008-06-30 21:05:00,104.21,104.27,104.21,104.255,189800000.0
2008-06-30 21:10:00,104.25,104.33,104.23,104.33,307100000.0
2008-06-30 21:15:00,104.33,104.34,104.22,104.22,283000000.0
2008-06-30 21:20:00,104.22,104.28,104.22,104.26,115300000.0
2008-06-30 21:25:00,104.25,104.26,104.205,104.23,166500000.0
2008-06-30 21:30:00,104.23,104.28,104.2,104.26,724900000.0
2008-06-30 21:35:00,104.26,104.26,104.19,104.25,600100000.0
2008-06-30 21:40:00,104.26,104.26,104.15,104.21,395300000.0
2008-06-30 21:45:00,104.2,104.22,104.14,104.16,335700000.0
2008-06-30 21:50:00,104.16,104.16,104.08,104.09,421100000.0
2008-06-30 21:55:00,104.09,104.1,104.02,104.07,439500000.0
2008-06-30 22:00:00,104.12,104.16,104.035,104.06,560300000.0
2008-06-30 22:05:00,104.06,104.08,104.0,104.03,443900000.0
2008-06-30 22:10:00,104.04,104.05,103.97,103.98,543300000.0
2008-06-30 22:15:00,103.98,104.03,103.95,104.03,692000000.0
2008-06-30 22:20:00,104.04,104.05,103.965,103.965,587700000.0
2008-06-30 22:25:00,103.97,104.0,103.89,103.94,356500000.0
2008-06-30 22:30:00,103.94,104.04,103.935,104.015,757800000.0
2008-06-30 22:35:00,104.02,104.03,103.91,103.945,755900000.0
2008-06-30 22:40:00,103.95,104.0,103.91,103.92,169400000.0
2008-06-30 22:45:00,103.92,103.98,103.875,103.96,364300000.0
2008-06-30 22:50:00,103.96,103.99,103.94,103.99,371900000.0
2008-06-30 22:55:00,103.99,104.0,103.92,103.92,535399996.0
2008-06-30 23:00:00,103.92,104.01,103.89,103.945,249300000.0
2008-06-30 23:05:00,103.95,104.02,103.865,103.91,558200000.0
2008-06-30 23:10:00,103.91,103.92,103.82,103.85,445800000.0
2008-06-30 23:15:00,103.84,103.87,103.82,103.845,430400000.0
2008-06-30 23:20:00,103.84,103.9,103.835,103.89,376600000.0
2008-06-30 23:25:00,103.895,103.91,103.86,103.88,159200000.0
2008-06-30 23:30:00,103.875,103.92,103.87,103.91,290500000.0
2008-06-30 23:35:00,103.91,103.945,103.87,103.93,851800000.0
2008-06-30 23:40:00,103.93,103.96,103.93,103.93,236700000.0
2008-06-30 23:45:00,103.93,103.98,103.93,103.98,138600000.0
2008-06-30 23:50:00,103.98,103.98,103.86,103.89,351800000.0
2008-06-30 23:55:00,103.885,103.92,103.88,103.895,143200000.0
2008-07-01 00:00:00,103.9,103.985,103.9,103.95,683100002.0
2008-07-01 00:05:00,103.945,104.095,103.945,104.015,1386100005.0
2008-07-01 00:10:00,104.01,104.02,103.98,103.98,403500001.0
2008-07-01 00:15:00,103.985,104.03,103.965,104.02,213800000.0
2008-07-01 00:20:00,104.02,104.045,104.015,104.035,135200000.0
2008-07-01 00:25:00,104.035,104.06,104.03,104.055,260400000.0
2008-07-01 00:30:00,104.055,104.07,104.055,104.065,175200000.0
2008-07-01 00:35:00,104.08,104.11,104.08,104.1,205300000.0
2008-07-01 00:40:00,104.1,104.145,104.075,104.09,349000000.0
2008-07-01 00:45:00,104.095,104.12,104.045,104.045,201000000.0
2008-07-01 00:50:00,104.05,104.09,104.05,104.08,373100000.0
2008-07-01 00:55:00,104.08,104.105,104.045,104.07,297400000.0
2008-07-01 01:00:00,104.07,104.14,104.07,104.09,191400000.0
2008-07-01 01:05:00,104.07,104.145,104.07,104.11,292800000.0
2008-07-01 01:10:00,104.105,104.15,104.105,104.125,459700000.0
2008-07-01 01:15:00,104.125,104.145,104.11,104.12,178400000.0
2008-07-01 01:20:00,104.12,104.165,104.12,104.14,495500000.0
2008-07-01 01:25:00,104.14,104.155,104.115,104.12,413500000.0
2008-07-01 01:30:00,104.12,104.14,104.11,104.135,186000000.0
2008-07-01 01:35:00,104.14,104.165,104.11,104.115,458500000.0
2008-07-01 01:40:00,104.115,104.15,104.11,104.13,404500000.0
2008-07-01 01:45:00,104.13,104.135,104.03,104.04,335000005.0
2008-07-01 01:50:00,104.05,104.05,103.905,103.93,1437200000.0
2008-07-01 01:55:00,103.93,103.95,103.83,103.91,1434300000.0
2008-07-01 02:00:00,103.91,103.93,103.82,103.905,1150400000.0
2008-07-01 02:05:00,103.905,104.005,103.9,103.95,1114500000.0
2008-07-01 02:10:00,103.955,104.055,103.945,104.03,826800000.0
2008-07-01 02:15:00,104.02,104.08,104.015,104.06,746000000.0
2008-07-01 02:20:00,104.065,104.12,104.05,104.09,762100000.0
2008-07-01 02:25:00,104.09,104.13,104.08,104.115,327500000.0
2008-07-01 02:30:00,104.11,104.125,104.07,104.095,434000000.0
2008-07-01 02:35:00,104.1,104.155,104.095,104.145,391700000.0
2008-07-01 02:40:00,104.15,104.165,104.14,104.155,329900000.0
2008-07-01 02:45:00,104.15,104.205,104.13,104.19,266400000.0
2008-07-01 02:50:00,104.19,104.195,104.105,104.13,656600000.0
2008-07-01 02:55:00,104.135,104.19,104.12,104.125,1158100000.0
2008-07-01 03:00:00,104.125,104.14,104.1,104.11,541600000.0
2008-07-01 03:05:00,104.115,104.145,104.11,104.13,407600000.0
2008-07-01 03:10:00,104.13,104.13,104.11,104.13,243200000.0
2008-07-01 03:15:00,104.13,104.195,104.13,104.195,347200000.0
2008-07-01 03:20:00,104.19,104.195,104.175,104.18,230600000.0
2008-07-01 03:25:00,104.18,104.29,104.18,104.21,921600000.0
2008-07-01 03:30:00,104.205,104.25,104.195,104.22,324100000.0
2008-07-01 03:35:00,104.22,104.26,104.215,104.235,450900000.0
2008-07-01 03:40:00,104.24,104.245,104.17,104.17,313500000.0
2008-07-01 03:45:00,104.175,104.18,104.135,104.155,265200000.0
2008-07-01 03:50:00,104.16,104.17,104.135,104.16,122800000.0
2008-07-01 03:55:00,104.16,104.19,104.16,104.19,107200000.0
2008-07-01 04:00:00,104.2,104.2,104.08,104.115,260000000.0
2008-07-01 04:05:00,104.12,104.17,104.105,104.16,220800000.0
2008-07-01 04:10:00,104.16,104.17,104.135,104.17,261400000.0
2008-07-01 04:15:00,104.17,104.24,104.16,104.21,416600000.0
2008-07-01 04:20:00,104.205,104.215,104.16,104.16,171400000.0
2008-07-01 04:25:00,104.2,104.215,104.085,104.085,299800000.0
2008-07-01 04:30:00,104.09,104.1,104.05,104.065,668400000.0
2008-07-01 04:35:00,104.055,104.07,104.04,104.06,317000000.0
2008-07-01 04:40:00,104.065,104.14,104.06,104.14,531100000.0
2008-07-01 04:45:00,104.14,104.15,104.13,104.145,336000000.0
2008-07-01 04:50:00,104.145,104.155,104.11,104.12,306000000.0
2008-07-01 04:55:00,104.12,104.12,104.08,104.08,149700000.0
2008-07-01 05:00:00,104.08,104.125,104.045,104.08,501400000.0
2008-07-01 05:05:00,104.08,104.08,104.035,104.05,299100000.0
2008-07-01 05:10:00,104.05,104.16,104.05,104.15,556300000.0
2008-07-01 05:15:00,104.15,104.21,104.15,104.21,236500000.0
2008-07-01 05:20:00,104.21,104.24,104.185,104.205,447000000.0
2008-07-01 05:25:00,104.205,104.21,104.12,104.12,628400000.0
2008-07-01 05:30:00,104.12,104.14,104.09,104.1,393800000.0
2008-07-01 05:35:00,104.1,104.115,104.08,104.105,353800000.0
2008-07-01 05:40:00,104.11,104.145,104.105,104.13,151200000.0
2008-07-01 05:45:00,104.13,104.15,104.115,104.15,194700000.0
2008-07-01 05:50:00,104.145,104.15,104.11,104.11,216000000.0
2008-07-01 05:55:00,104.11,104.12,104.08,104.11,277800000.0
2008-07-01 06:00:00,104.11,104.11,104.07,104.095,341800000.0
2008-07-01 06:05:00,104.095,104.105,104.07,104.1,226400000.0
2008-07-01 06:10:00,104.1,104.115,104.07,104.075,322200000.0
2008-07-01 06:15:00,104.08,104.08,104.07,104.08,57800000.0
2008-07-01 06:20:00,104.09,104.125,104.08,104.09,345800000.0
2008-07-01 06:25:00,104.09,104.1,104.04,104.04,207600000.0
2008-07-01 06:30:00,104.04,104.08,103.95,103.96,465000000.0
2008-07-01 06:35:00,103.96,104.01,103.955,104.0,138000000.0
2008-07-01 06:40:00,104.0,104.02,104.0,104.02,112300000.0
2008-07-01 06:45:00,104.04,104.05,104.0,104.01,502500000.0
2008-07-01 06:50:00,104.01,104.01,103.98,104.01,373300000.0
2008-07-01 06:55:00,104.01,104.04,104.0,104.04,282300000.0
2008-07-01 07:00:00,104.04,104.06,104.01,104.01,172400000.0
2008-07-01 07:05:00,104.01,104.06,104.01,104.03,266100000.0
2008-07-01 07:10:00,104.03,104.05,103.98,103.98,274200000.0
2008-07-01 07:15:00,103.99,104.02,103.92,103.94,391600000.0
2008-07-01 07:20:00,103.94,103.96,103.87,103.88,620900000.0
2008-07-01 07:25:00,103.88,103.88,103.725,103.745,1042200000.0
2008-07-01 07:30:00,103.745,103.805,103.73,103.77,494800000.0
2008-07-01 07:35:00,103.77,103.78,103.69,103.72,646800000.0
2008-07-01 07:40:00,103.705,103.725,103.64,103.69,740000000.0
2008-07-01 07:45:00,103.69,103.75,103.64,103.74,478100000.0
2008-07-01 07:50:00,103.74,103.77,103.695,103.77,284600000.0
2008-07-01 07:55:00,103.77,103.86,103.77,103.83,559400000.0
2008-07-01 08:00:00,103.83,103.83,103.72,103.73,530800000.0
2008-07-01 08:05:00,103.73,103.815,103.69,103.795,834300000.0
2008-07-01 08:10:00,103.79,103.795,103.66,103.71,662700000.0
2008-07-01 08:15:00,103.71,103.75,103.66,103.74,638600000.0
2008-07-01 08:20:00,103.74,103.79,103.675,103.75,712500000.0
2008-07-01 08:25:00,103.75,103.75,103.66,103.68,600100000.0
2008-07-01 08:30:00,103.68,103.68,103.56,103.62,840900000.0
2008-07-01 08:35:00,103.62,103.77,103.62,103.74,474100000.0
2008-07-01 08:40:00,103.735,103.84,103.73,103.81,660800000.0
2008-07-01 08:45:00,103.81,103.975,103.81,103.91,1065200000.0
2008-07-01 08:50:00,103.91,103.915,103.84,103.855,570300000.0
2008-07-01 08:55:00,103.85,104.0,103.835,103.98,876800001.0
2008-07-01 09:00:00,103.985,104.02,103.95,103.995,511100000.0
2008-07-01 09:05:00,103.995,104.16,103.99,104.12,762600001.0
2008-07-01 09:10:00,104.12,104.12,104.02,104.04,561300000.0
2008-07-01 09:15:00,104.03,104.03,103.955,103.965,731800000.0
2008-07-01 09:20:00,103.97,103.98,103.91,103.92,622500000.0
2008-07-01 09:25:00,103.92,103.99,103.89,103.94,533000000.0
2008-07-01 09:30:00,103.93,103.93,103.89,103.89,349600000.0
2008-07-01 09:35:00,103.88,103.92,103.86,103.92,671800000.0
2008-07-01 09:40:00,103.92,104.0,103.87,103.87,657300000.0
2008-07-01 09:45:00,103.87,103.92,103.85,103.86,718000000.0
2008-07-01 09:50:00,103.86,103.9,103.81,103.89,226500000.0
2008-07-01 09:55:00,103.89,103.95,103.845,103.94,301800000.0
2008-07-01 10:00:00,103.93,103.97,103.91,103.96,355900000.0
2008-07-01 10:05:00,103.955,104.025,103.955,104.02,615100000.0
2008-07-01 10:10:00,104.02,104.06,103.97,104.04,848600000.0
2008-07-01 10:15:00,104.04,104.07,103.99,104.04,526200000.0
2008-07-01 10:20:00,104.04,104.13,104.04,104.06,745200000.0
2008-07-01 10:25:00,104.06,104.07,103.985,103.985,297100000.0
2008-07-01 10:30:00,103.985,104.02,103.855,103.92,861600000.0
2008-07-01 10:35:00,103.92,103.935,103.87,103.91,829900000.0
2008-07-01 10:40:00,103.92,103.96,103.82,103.82,458600000.0
2008-07-01 10:45:00,103.82,103.86,103.8,103.83,868700000.0
2008-07-01 10:50:00,103.83,103.85,103.785,103.79,471100000.0
2008-07-01 10:55:00,103.79,103.8,103.75,103.78,1055900000.0
2008-07-01 11:00:00,103.78,103.85,103.78,103.815,639100000.0
2008-07-01 11:05:00,103.82,103.92,103.805,103.86,730200000.0
2008-07-01 11:10:00,103.86,103.93,103.855,103.885,339300000.0
2008-07-01 11:15:00,103.885,103.91,103.82,103.83,614100000.0
2008-07-01 11:20:00,103.83,103.86,103.725,103.76,474400000.0
2008-07-01 11:25:00,103.755,103.775,103.67,103.725,569900000.0
2008-07-01 11:30:00,103.74,103.76,103.64,103.65,580000000.0
2008-07-01 11:35:00,103.65,103.76,103.59,103.75,780100000.0
2008-07-01 11:40:00,103.75,103.76,103.67,103.68,511400000.0
2008-07-01 11:45:00,103.69,103.725,103.66,103.725,428900000.0
2008-07-01 11:50:00,103.72,103.78,103.715,103.78,662100000.0
2008-07-01 11:55:00,103.78,103.82,103.74,103.8,602200000.0
2008-07-01 12:00:00,103.8,103.84,103.77,103.83,389500000.0
2008-07-01 12:05:00,103.82,103.88,103.82,103.85,380700000.0
2008-07-01 12:10:00,103.845,103.92,103.825,103.91,837700000.0
2008-07-01 12:15:00,103.91,103.92,103.845,103.86,299200000.0
2008-07-01 12:20:00,103.86,103.87,103.8,103.8,1427300000.0
2008-07-01 12:25:00,103.81,103.815,103.77,103.79,538200000.0
2008-07-01 12:30:00,103.79,103.83,103.76,103.82,371300000.0
2008-07-01 12:35:00,103.82,103.87,103.805,103.83,471500000.0
2008-07-01 12:40:00,103.83,103.93,103.83,103.89,399500000.0
2008-07-01 12:45:00,103.88,103.89,103.84,103.88,437300000.0
2008-07-01 12:50:00,103.875,103.92,103.825,103.855,1297200000.0
2008-07-01 12:55:00,103.855,103.855,103.775,103.82,1035200000.0
2008-07-01 13:00:00,103.82,103.9,103.815,103.885,489900000.0
2008-07-01 13:05:00,103.88,103.91,103.87,103.87,400100000.0
2008-07-01 13:10:00,103.87,103.94,103.87,103.88,402100000.0
2008-07-01 13:15:00,103.88,103.94,103.88,103.9,439800000.0
2008-07-01 13:20:00,103.91,103.91,103.82,103.82,631300000.0
2008-07-01 13:25:00,103.82,103.82,103.705,103.725,653500000.0
2008-07-01 13:30:00,103.725,103.775,103.68,103.7,770400000.0
2008-07-01 13:35:00,103.7,103.71,103.64,103.68,549300000.0
2008-07-01 13:40:00,103.68,103.78,103.675,103.705,840600000.0
2008-07-01 13:45:00,103.7,103.75,103.68,103.73,850700000.0
2008-07-01 13:50:00,103.73,103.73,103.68,103.69,304200000.0
2008-07-01 13:55:00,103.69,103.69,103.6,103.63,380200000.0
2008-07-01 14:00:00,103.63,103.72,103.62,103.68,524900000.0
2008-07-01 14:05:00,103.68,103.73,103.68,103.69,193700000.0
2008-07-01 14:10:00,103.69,103.71,103.66,103.7,431700000.0
2008-07-01 14:15:00,103.7,103.77,103.67,103.77,395200000.0
2008-07-01 14:20:00,103.77,103.79,103.65,103.65,494300000.0
2008-07-01 14:25:00,103.65,103.69,103.62,103.68,501200000.0
2008-07-01 14:30:00,103.68,103.74,103.64,103.7,903800000.0
2008-07-01 14:35:00,103.7,103.74,103.67,103.73,494200000.0
2008-07-01 14:40:00,103.73,103.76,103.71,103.76,331600000.0
2008-07-01 14:45:00,103.75,103.75,103.62,103.63,420300000.0
2008-07-01 14:50:00,103.63,103.67,103.62,103.66,492600000.0
2008-07-01 14:55:00,103.66,103.685,103.585,103.595,580500000.0
2008-07-01 15:00:00,103.59,103.59,103.47,103.52,1206200000.0
2008-07-01 15:05:00,103.515,103.53,103.48,103.48,631200000.0
2008-07-01 15:10:00,103.48,103.53,103.46,103.47,383100000.0
2008-07-01 15:15:00,103.45,103.49,103.43,103.49,290300000.0
2008-07-01 15:20:00,103.49,103.52,103.47,103.49,321800000.0
2008-07-01 15:25:00,103.49,103.51,103.4,103.42,400500000.0
2008-07-01 15:30:00,103.42,103.49,103.4,103.44,564700000.0
2008-07-01 15:35:00,103.45,103.48,103.39,103.48,486400000.0
2008-07-01 15:40:00,103.475,103.52,103.4,103.48,1239200000.0
2008-07-01 15:45:00,103.48,103.56,103.48,103.53,747100000.0
2008-07-01 15:50:00,103.53,103.56,103.51,103.53,565900000.0
2008-07-01 15:55:00,103.53,103.56,103.4,103.41,607500000.0
2008-07-01 16:00:00,103.41,103.87,103.4,103.83,1552000005.0
2008-07-01 16:05:00,103.835,103.885,103.75,103.82,1512900004.0
2008-07-01 16:10:00,103.82,103.82,103.65,103.655,1249300000.0
2008-07-01 16:15:00,103.66,103.69,103.53,103.53,1061200000.0
2008-07-01 16:20:00,103.53,103.59,103.525,103.55,531100001.0
2008-07-01 16:25:00,103.54,103.63,103.53,103.615,664100000.0
2008-07-01 16:30:00,103.615,103.74,103.615,103.67,778700000.0
2008-07-01 16:35:00,103.68,103.77,103.65,103.76,698200000.0
2008-07-01 16:40:00,103.76,103.77,103.63,103.65,789200000.0
2008-07-01 16:45:00,103.65,103.74,103.6,103.715,1026699999.0
2008-07-01 16:50:00,103.71,103.77,103.55,103.61,947000000.0
2008-07-01 16:55:00,103.62,103.67,103.57,103.605,685100000.0
2008-07-01 17:00:00,103.605,103.78,103.565,103.77,832500000.0
2008-07-01 17:05:00,103.77,103.91,103.76,103.8,1072300000.0
2008-07-01 17:10:00,103.795,103.83,103.76,103.78,533300000.0
2008-07-01 17:15:00,103.79,103.8,103.6,103.62,586000000.0
2008-07-01 17:20:00,103.62,103.63,103.46,103.505,912700000.0
2008-07-01 17:25:00,103.5,103.66,103.49,103.615,798600000.0
2008-07-01 17:30:00,103.61,103.64,103.52,103.52,892900002.0
2008-07-01 17:35:00,103.52,103.52,103.43,103.45,529100001.0
2008-07-01 17:40:00,103.45,103.55,103.44,103.44,536200000.0
2008-07-01 17:45:00,103.44,103.48,103.38,103.43,625600000.0
2008-07-01 17:50:00,103.43,103.5,103.42,103.45,480400000.0
2008-07-01 17:55:00,103.46,103.53,103.41,103.42,873500000.0
2008-07-01 18:00:00,103.425,103.52,103.4,103.47,851700001.0
2008-07-01 18:05:00,103.47,103.55,103.42,103.5,706200000.0
2008-07-01 18:10:00,103.5,103.51,103.37,103.38,1040000000.0
2008-07-01 18:15:00,103.37,103.39,103.24,103.26,1382500000.0
2008-07-01 18:20:00,103.26,103.32,103.26,103.3,518100000.0
2008-07-01 18:25:00,103.29,103.29,103.18,103.19,658300000.0
2008-07-01 18:30:00,103.19,103.32,103.13,103.32,517600000.0
2008-07-01 18:35:00,103.325,103.38,103.305,103.31,715700000.0
2008-07-01 18:40:00,103.31,103.36,103.24,103.31,754900000.0
2008-07-01 18:45:00,103.31,103.42,103.31,103.355,697200000.0
2008-07-01 18:50:00,103.355,103.385,103.28,103.35,457400000.0
2008-07-01 18:55:00,103.35,103.39,103.31,103.37,528100000.0
2008-07-01 19:00:00,103.37,103.37,103.26,103.33,303800000.0
2008-07-01 19:05:00,103.33,103.33,103.26,103.26,243800000.0
2008-07-01 19:10:00,103.255,103.32,103.25,103.3,385100000.0
2008-07-01 19:15:00,103.3,103.36,103.28,103.35,247700000.0
2008-07-01 19:20:00,103.345,103.46,103.33,103.44,401600000.0
2008-07-01 19:25:00,103.43,103.49,103.385,103.405,421700000.0
2008-07-01 19:30:00,103.4,103.46,103.38,103.46,420600000.0
2008-07-01 19:35:00,103.45,103.46,103.4,103.41,344100000.0
2008-07-01 19:40:00,103.42,103.42,103.3,103.3,364500000.0
2008-07-01 19:45:00,103.3,103.44,103.29,103.44,466100000.0
2008-07-01 19:50:00,103.44,103.53,103.43,103.5,568200000.0
2008-07-01 19:55:00,103.5,103.64,103.5,103.63,634600000.0
2008-07-01 20:00:00,103.62,103.73,103.61,103.69,776600000.0
2008-07-01 20:05:00,103.69,103.76,103.665,103.69,559000000.0
2008-07-01 20:10:00,103.69,103.76,103.67,103.72,846300000.0
2008-07-01 20:15:00,103.71,103.72,103.66,103.71,504300000.0
2008-07-01 20:20:00,103.71,103.76,103.69,103.71,250700000.0
2008-07-01 20:25:00,103.71,103.72,103.63,103.66,497700000.0
2008-07-01 20:30:00,103.66,103.675,103.62,103.64,399000000.0
2008-07-01 20:35:00,103.65,103.76,103.625,103.73,322200000.0
2008-07-01 20:40:00,103.73,103.87,103.72,103.87,479800000.0
2008-07-01 20:45:00,103.87,103.91,103.81,103.81,523600000.0
2008-07-01 20:50:00,103.8,103.81,103.71,103.74,232500000.0
2008-07-01 20:55:00,103.75,103.75,103.615,103.615,719500000.0
2008-07-01 21:00:00,103.62,103.74,103.6,103.74,664900000.0
2008-07-01 21:05:00,103.74,103.75,103.67,103.71,291700000.0
2008-07-01 21:10:00,103.71,103.73,103.65,103.69,487300000.0
2008-07-01 21:15:00,103.68,103.72,103.59,103.63,770700000.0
2008-07-01 21:20:00,103.63,103.69,103.61,103.68,434700000.0
2008-07-01 21:25:00,103.68,103.68,103.6,103.63,691300000.0
2008-07-01 21:30:00,103.625,103.66,103.58,103.65,701500000.0
2008-07-01 21:35:00,103.65,103.72,103.65,103.7,626800000.0
2008-07-01 21:40:00,103.7,103.74,103.67,103.7,654200000.0
2008-07-01 21:45:00,103.7,103.73,103.69,103.71,502200000.0
2008-07-01 21:50:00,103.71,103.73,103.7,103.715,345100000.0
2008-07-01 21:55:00,103.715,103.74,103.68,103.735,582900000.0
2008-07-01 22:00:00,103.74,103.85,103.74,103.84,436900000.0
2008-07-01 22:05:00,103.84,103.86,103.77,103.79,417100000.0
2008-07-01 22:10:00,103.79,103.8,103.77,103.78,202200000.0
2008-07-01 22:15:00,103.775,103.82,103.77,103.79,315500000.0
2008-07-01 22:20:00,103.79,103.82,103.785,103.8,271600000.0
2008-07-01 22:25:00,103.81,103.81,103.705,103.73,310900000.0
2008-07-01 22:30:00,103.73,103.8,103.73,103.8,90300000.0
2008-07-01 22:35:00,103.8,103.8,103.78,103.78,98500000.0
2008-07-01 22:40:00,103.78,103.8,103.76,103.77,194200000.0
2008-07-01 22:45:00,103.77,103.8,103.76,103.78,260600000.0
2008-07-01 22:50:00,103.785,103.84,103.755,103.815,333500000.0
2008-07-01 22:55:00,103.82,103.835,103.77,103.78,396100000.0
2008-07-01 23:00:00,103.78,103.79,103.73,103.775,150600000.0
2008-07-01 23:05:00,103.775,103.78,103.75,103.76,37700000.0
2008-07-01 23:10:00,103.75,103.765,103.715,103.715,41500000.0
2008-07-01 23:15:00,103.72,103.75,103.71,103.735,73400000.0
2008-07-01 23:20:00,103.73,103.75,103.72,103.73,197300000.0
2008-07-01 23:25:00,103.735,103.745,103.675,103.68,290500000.0
2008-07-01 23:30:00,103.685,103.72,103.68,103.72,177000000.0
2008-07-01 23:35:00,103.715,103.735,103.7,103.725,107800000.0
2008-07-01 23:40:00,103.7,103.735,103.67,103.69,167800000.0
2008-07-01 23:45:00,103.69,103.735,103.69,103.735,73800000.0
2008-07-01 23:50:00,103.73,103.825,103.71,103.815,242400000.0
2008-07-01 23:55:00,103.805,103.81,103.7,103.78,137800000.0
2008-07-02 00:00:00,103.76,103.795,103.725,103.78,265100000.0
2008-07-02 00:05:00,103.79,103.79,103.74,103.75,73300000.0
2008-07-02 00:10:00,103.76,103.76,103.71,103.71,328300000.0
2008-07-02 00:15:00,103.71,103.715,103.695,103.71,81700000.0
2008-07-02 00:20:00,103.7,103.74,103.665,103.665,112100000.0
2008-07-02 00:25:00,103.66,103.695,103.66,103.685,205400000.0
2008-07-02 00:30:00,103.69,103.69,103.68,103.68,30700000.0
2008-07-02 00:35:00,103.68,103.685,103.67,103.67,184100000.0
2008-07-02 00:40:00,103.67,103.74,103.67,103.73,298700000.0
2008-07-02 00:45:00,103.73,103.77,103.605,103.625,289400000.0
2008-07-02 00:50:00,103.62,103.635,103.61,103.63,295700000.0
2008-07-02 00:55:00,103.63,103.66,103.62,103.66,293500000.0
2008-07-02 01:00:00,103.67,103.74,103.66,103.74,309000000.0
2008-07-02 01:05:00,103.74,103.76,103.71,103.73,497400000.0
2008-07-02 01:10:00,103.725,103.765,103.725,103.74,428800000.0
2008-07-02 01:15:00,103.74,103.765,103.725,103.73,338699999.0
2008-07-02 01:20:00,103.73,103.77,103.73,103.76,77200001.0
2008-07-02 01:25:00,103.76,103.78,103.75,103.77,338899996.0
2008-07-02 01:30:00,103.77,103.86,103.77,103.82,350900000.0
2008-07-02 01:35:00,103.82,103.9,103.82,103.9,512900000.0
2008-07-02 01:40:00,103.9,103.9,103.84,103.86,260400000.0
2008-07-02 01:45:00,103.855,103.86,103.79,103.81,267900000.0
2008-07-02 01:50:00,103.81,103.86,103.8,103.85,125400000.0
2008-07-02 01:55:00,103.85,103.87,103.84,103.86,110800000.0
2008-07-02 02:00:00,103.85,103.86,103.79,103.8,179800000.0
2008-07-02 02:05:00,103.81,103.83,103.8,103.81,353400000.0
2008-07-02 02:10:00,103.81,103.82,103.8,103.81,304200000.0
2008-07-02 02:15:00,103.81,103.81,103.77,103.78,491600000.0
2008-07-02 02:20:00,103.78,103.79,103.72,103.72,360000000.0
2008-07-02 02:25:00,103.73,103.75,103.69,103.74,597200000.0
2008-07-02 02:30:00,103.74,103.75,103.67,103.67,437300000.0
2008-07-02 02:35:00,103.67,103.82,103.66,103.69,1023200000.0
2008-07-02 02:40:00,103.685,103.76,103.685,103.74,657600000.0
2008-07-02 02:45:00,103.74,103.77,103.715,103.72,439000000.0
2008-07-02 02:50:00,103.72,103.79,103.72,103.77,518600000.0
2008-07-02 02:55:00,103.765,103.8,103.745,103.78,734300000.0
2008-07-02 03:00:00,103.78,103.78,103.7,103.725,542800000.0
2008-07-02 03:05:00,103.715,103.715,103.66,103.69,418900000.0
2008-07-02 03:10:00,103.68,103.69,103.625,103.635,529900000.0
2008-07-02 03:15:00,103.64,103.665,103.615,103.645,539400000.0
2008-07-02 03:20:00,103.65,103.695,103.63,103.635,463500000.0
2008-07-02 03:25:00,103.64,103.66,103.58,103.61,562800000.0
2008-07-02 03:30:00,103.61,103.67,103.59,103.635,840400000.0
2008-07-02 03:35:00,103.635,103.7,103.61,103.645,704600000.0
2008-07-02 03:40:00,103.645,103.67,103.63,103.645,306000000.0
2008-07-02 03:45:00,103.65,103.68,103.63,103.68,316000000.0
2008-07-02 03:50:00,103.675,103.72,103.67,103.71,415500000.0
2008-07-02 03:55:00,103.71,103.75,103.7,103.73,229600000.0
2008-07-02 04:00:00,103.725,103.8,103.71,103.79,331300001.0
2008-07-02 04:05:00,103.79,103.8,103.76,103.775,376300000.0
2008-07-02 04:10:00,103.775,103.8,103.76,103.77,403400000.0
2008-07-02 04:15:00,103.775,103.85,103.75,103.85,605200000.0
2008-07-02 04:20:00,103.85,103.86,103.775,103.78,573400000.0
2008-07-02 04:25:00,103.785,103.82,103.76,103.8,439200000.0
2008-07-02 04:30:00,103.8,103.85,103.785,103.82,248000000.0
2008-07-02 04:35:00,103.825,103.865,103.82,103.84,416100000.0
2008-07-02 04:40:00,103.835,103.85,103.81,103.81,645800000.0
2008-07-02 04:45:00,103.805,103.84,103.8,103.82,403500000.0
2008-07-02 04:50:00,103.82,103.84,103.815,103.82,355600000.0
2008-07-02 04:55:00,103.82,103.84,103.81,103.83,328100000.0
2008-07-02 05:00:00,103.835,103.85,103.82,103.83,138400000.0
2008-07-02 05:05:00,103.83,103.83,103.77,103.77,171000000.0
2008-07-02 05:10:00,103.77,103.79,103.76,103.77,307400000.0
2008-07-02 05:15:00,103.78,103.82,103.77,103.81,154900000.0
2008-07-02 05:20:00,103.81,103.85,103.8,103.84,354600000.0
2008-07-02 05:25:00,103.84,103.85,103.83,103.835,212000000.0
2008-07-02 05:30:00,103.835,103.89,103.82,103.88,600900001.0
2008-07-02 05:35:00,103.875,103.875,103.845,103.855,118000000.0
2008-07-02 05:40:00,103.865,103.975,103.855,103.94,282200000.0
2008-07-02 05:45:00,103.94,103.97,103.93,103.94,257100001.0
2008-07-02 05:50:00,103.94,103.95,103.92,103.93,158600000.0
2008-07-02 05:55:00,103.93,103.96,103.93,103.93,213300000.0
2008-07-02 06:00:00,103.935,103.945,103.92,103.94,355000000.0
2008-07-02 06:05:00,103.935,103.94,103.925,103.93,93500000.0
2008-07-02 06:10:00,103.93,103.95,103.93,103.95,71000001.0
2008-07-02 06:15:00,103.95,103.955,103.95,103.95,44700000.0
2008-07-02 06:20:00,103.95,104.01,103.95,103.995,201500000.0
2008-07-02 06:25:00,104.005,104.02,103.97,103.98,196500000.0
2008-07-02 06:30:00,103.98,103.995,103.96,103.97,145600000.0
2008-07-02 06:35:00,103.97,103.97,103.945,103.945,295200000.0
2008-07-02 06:40:00,103.94,103.945,103.925,103.94,77200000.0
2008-07-02 06:45:00,103.94,103.96,103.93,103.93,291400000.0
2008-07-02 06:50:00,103.93,103.96,103.93,103.96,269400000.0
2008-07-02 06:55:00,103.96,103.97,103.92,103.96,342200000.0
2008-07-02 07:00:00,103.96,103.98,103.91,103.94,313200000.0
2008-07-02 07:05:00,103.94,103.95,103.89,103.89,264600000.0
2008-07-02 07:10:00,103.89,103.91,103.88,103.9,241100000.0
2008-07-02 07:15:00,103.895,103.94,103.89,103.915,437900000.0
2008-07-02 07:20:00,103.91,103.95,103.91,103.95,166600000.0
2008-07-02 07:25:00,103.95,103.96,103.91,103.93,178400000.0
2008-07-02 07:30:00,103.92,103.92,103.8,103.82,637400000.0
2008-07-02 07:35:00,103.82,103.82,103.76,103.81,709700000.0
2008-07-02 07:40:00,103.81,103.82,103.76,103.78,475400000.0
2008-07-02 07:45:00,103.775,103.885,103.77,103.86,772600000.0
2008-07-02 07:50:00,103.86,103.96,103.85,103.94,453500000.0
2008-07-02 07:55:00,103.93,103.98,103.925,103.96,407000000.0
2008-07-02 08:00:00,103.96,103.96,103.92,103.94,549700000.0
2008-07-02 08:05:00,103.94,103.95,103.93,103.94,503700000.0
2008-07-02 08:10:00,103.94,103.95,103.89,103.91,1818200002.0
2008-07-02 08:15:00,103.91,103.97,103.89,103.94,1560300000.0
2008-07-02 08:20:00,103.94,104.0,103.9,103.98,1679700001.0
2008-07-02 08:25:00,103.98,104.13,103.98,104.12,2859900000.0
2008-07-02 08:30:00,104.125,104.17,104.08,104.13,1805700000.0
2008-07-02 08:35:00,104.135,104.35,104.135,104.295,1731100000.0
2008-07-02 08:40:00,104.29,104.345,104.235,104.315,1803600000.0
2008-07-02 08:45:00,104.315,104.32,104.235,104.25,234700000.0
2008-07-02 08:50:00,104.25,104.26,104.15,104.16,400100001.0
2008-07-02 08:55:00,104.16,104.16,104.07,104.13,466500000.0
2008-07-02 09:00:00,104.13,104.13,104.07,104.08,403800000.0
2008-07-02 09:05:00,104.08,104.15,104.04,104.045,473200000.0
2008-07-02 09:10:00,104.05,104.05,103.88,103.9,574600000.0
2008-07-02 09:15:00,103.9,104.04,103.88,104.01,526100000.0
2008-07-02 09:20:00,104.01,104.03,103.92,103.96,436900000.0
2008-07-02 09:25:00,103.96,104.02,103.92,104.02,422300000.0
2008-07-02 09:30:00,104.02,104.02,103.91,103.93,509500000.0
2008-07-02 09:35:00,103.93,104.105,103.93,104.09,371300000.0
2008-07-02 09:40:00,104.09,104.1,104.05,104.08,435600000.0
2008-07-02 09:45:00,104.075,104.075,104.01,104.065,508600000.0
2008-07-02 09:50:00,104.065,104.13,104.065,104.095,886200000.0
2008-07-02 09:55:00,104.095,104.165,104.055,104.055,598600000.0
2008-07-02 10:00:00,104.055,104.13,104.02,104.095,1097800000.0
2008-07-02 10:05:00,104.095,104.175,104.095,104.175,826800000.0
2008-07-02 10:10:00,104.175,104.275,104.15,104.215,1217100000.0
2008-07-02 10:15:00,104.215,104.325,104.185,104.285,506800000.0
2008-07-02 10:20:00,104.285,104.315,104.275,104.305,571100000.0
2008-07-02 10:25:00,104.305,104.395,104.285,104.315,718900000.0
2008-07-02 10:30:00,104.315,104.315,104.245,104.28,1181600000.0
2008-07-02 10:35:00,104.28,104.3,104.215,104.23,1272100000.0
2008-07-02 10:40:00,104.22,104.345,104.205,104.325,645100000.0
2008-07-02 10:45:00,104.325,104.395,104.235,104.275,976900000.0
2008-07-02 10:50:00,104.275,104.305,104.16,104.185,1234500000.0
2008-07-02 10:55:00,104.185,104.24,104.13,104.185,1142100000.0
2008-07-02 11:00:00,104.185,104.265,104.145,104.21,1189399999.0
2008-07-02 11:05:00,104.205,104.265,104.18,104.235,753500000.0
2008-07-02 11:10:00,104.235,104.275,104.235,104.27,714600000.0
2008-07-02 11:15:00,104.275,104.305,104.23,104.255,751900000.0
2008-07-02 11:20:00,104.255,104.255,104.155,104.155,523800000.0
2008-07-02 11:25:00,104.155,104.18,104.105,104.165,570900000.0
2008-07-02 11:30:00,104.165,104.2,104.11,104.19,630500000.0
2008-07-02 11:35:00,104.19,104.23,104.145,104.155,613600000.0
2008-07-02 11:40:00,104.155,104.185,104.095,104.145,648000000.0
2008-07-02 11:45:00,104.145,104.145,104.07,104.135,987500000.0
2008-07-02 11:50:00,104.135,104.175,104.115,104.165,682100000.0
2008-07-02 11:55:00,104.165,104.205,104.095,104.195,602700000.0
2008-07-02 12:00:00,104.195,104.375,104.195,104.365,681600000.0
2008-07-02 12:05:00,104.375,104.455,104.37,104.38,812500000.0
2008-07-02 12:10:00,104.38,104.455,104.355,104.44,707400000.0
2008-07-02 12:15:00,104.44,104.51,104.37,104.43,809100000.0
2008-07-02 12:20:00,104.43,104.43,104.35,104.36,444300000.0
2008-07-02 12:25:00,104.35,104.42,104.34,104.39,386200000.0
2008-07-02 12:30:00,104.39,104.39,104.28,104.36,862600000.0
2008-07-02 12:35:00,104.36,104.46,104.34,104.43,364700000.0
2008-07-02 12:40:00,104.43,104.44,104.29,104.3,483600000.0
2008-07-02 12:45:00,104.31,104.36,104.27,104.32,614000000.0
2008-07-02 12:50:00,104.33,104.445,104.33,104.445,339900000.0
2008-07-02 12:55:00,104.45,104.56,104.445,104.495,563800000.0
2008-07-02 13:00:00,104.49,104.52,104.42,104.45,339200000.0
2008-07-02 13:05:00,104.45,104.46,104.41,104.42,177400000.0
2008-07-02 13:10:00,104.43,104.45,104.41,104.44,153300000.0
2008-07-02 13:15:00,104.44,104.45,104.42,104.42,171100000.0
2008-07-02 13:20:00,104.42,104.5,104.42,104.5,107000000.0
2008-07-02 13:25:00,104.5,104.58,104.5,104.54,280600000.0
2008-07-02 13:30:00,104.53,104.53,104.43,104.43,203500000.0
2008-07-02 13:35:00,104.46,104.48,104.43,104.46,195500000.0
2008-07-02 13:40:00,104.45,104.46,104.36,104.38,380200000.0
2008-07-02 13:45:00,104.375,104.39,104.3,104.3,521000000.0
2008-07-02 13:50:00,104.3,104.32,104.27,104.27,402600000.0
2008-07-02 13:55:00,104.26,104.27,104.2,104.23,343800000.0
2008-07-02 14:00:00,104.23,104.28,104.195,104.24,649599999.0
2008-07-02 14:05:00,104.24,104.26,104.2,104.23,342700000.0
2008-07-02 14:10:00,104.24,104.28,104.14,104.19,729800000.0
2008-07-02 14:15:00,104.27,104.27,103.99,104.02,1439899999.0
2008-07-02 14:20:00,104.02,104.17,104.01,104.06,951000000.0
2008-07-02 14:25:00,104.07,104.21,104.05,104.2,799200000.0
2008-07-02 14:30:00,104.2,104.22,104.135,104.21,712600000.0
2008-07-02 14:35:00,104.21,104.21,104.05,104.12,1000700000.0
2008-07-02 14:40:00,104.12,104.23,104.06,104.21,795399999.0
2008-07-02 14:45:00,104.22,104.25,104.15,104.16,1299600000.0
2008-07-02 14:50:00,104.16,104.19,104.1,104.13,1412700000.0
2008-07-02 14:55:00,104.14,104.21,104.06,104.16,1105100000.0
2008-07-02 15:00:00,104.155,104.155,104.05,104.12,750100000.0
2008-07-02 15:05:00,104.12,104.21,104.09,104.205,871300000.0
2008-07-02 15:10:00,104.21,104.38,104.15,104.36,896900000.0
2008-07-02 15:15:00,104.37,104.49,104.35,104.41,1099900000.0
2008-07-02 15:20:00,104.41,104.46,104.3,104.45,853300001.0
2008-07-02 15:25:00,104.45,104.595,104.44,104.475,1028500000.0
2008-07-02 15:30:00,104.48,104.55,104.435,104.51,1254300001.0
2008-07-02 15:35:00,104.49,104.57,104.485,104.54,774500000.0
2008-07-02 15:40:00,104.53,104.56,104.5,104.54,428200000.0
2008-07-02 15:45:00,104.53,104.6,104.53,104.55,649000000.0
2008-07-02 15:50:00,104.555,104.59,104.48,104.48,784800000.0
2008-07-02 15:55:00,104.48,104.6,104.46,104.54,812200000.0
2008-07-02 16:00:00,104.53,104.6,104.49,104.59,895299999.0
2008-07-02 16:05:00,104.59,104.59,104.435,104.455,1123400000.0
2008-07-02 16:10:00,104.455,104.52,104.43,104.49,1102700000.0
2008-07-02 16:15:00,104.495,104.5,104.34,104.34,1015700000.0
2008-07-02 16:20:00,104.34,104.37,104.25,104.32,958400000.0
2008-07-02 16:25:00,104.32,104.32,104.24,104.27,824500000.0
2008-07-02 16:30:00,104.27,104.28,104.15,104.165,1194000000.0
2008-07-02 16:35:00,104.165,104.25,104.09,104.15,1773100000.0
2008-07-02 16:40:00,104.14,104.32,104.11,104.29,902900000.0
2008-07-02 16:45:00,104.29,104.4,104.29,104.33,776900000.0
2008-07-02 16:50:00,104.33,104.37,104.275,104.28,884700001.0
2008-07-02 16:55:00,104.28,104.47,104.28,104.46,516400000.0
2008-07-02 17:00:00,104.46,104.48,104.355,104.365,943000000.0
2008-07-02 17:05:00,104.36,104.44,104.305,104.35,676200000.0
2008-07-02 17:10:00,104.35,104.36,104.26,104.28,624100000.0
2008-07-02 17:15:00,104.28,104.34,104.18,104.325,558200000.0
2008-07-02 17:20:00,104.32,104.46,104.3,104.44,688000000.0
2008-07-02 17:25:00,104.44,104.44,104.275,104.31,757099999.0
2008-07-02 17:30:00,104.315,104.33,104.28,104.28,443900000.0
2008-07-02 17:35:00,104.28,104.32,104.255,104.32,448300000.0
2008-07-02 17:40:00,104.32,104.41,104.29,104.4,465800000.0
2008-07-02 17:45:00,104.4,104.42,104.3,104.34,491400000.0
2008-07-02 17:50:00,104.34,104.52,104.34,104.5,872700000.0
2008-07-02 17:55:00,104.5,104.56,104.47,104.52,718400000.0
2008-07-02 18:00:00,104.515,104.585,104.5,104.51,770700000.0
2008-07-02 18:05:00,104.51,104.57,104.51,104.545,361700000.0
2008-07-02 18:10:00,104.55,104.615,104.54,104.61,349200000.0
2008-07-02 18:15:00,104.61,104.7,104.595,104.67,405200000.0
2008-07-02 18:20:00,104.675,104.715,104.625,104.68,630000000.0
2008-07-02 18:25:00,104.68,104.82,104.58,104.805,735800000.0
2008-07-02 18:30:00,104.81,104.94,104.77,104.8,802100000.0
2008-07-02 18:35:00,104.8,104.81,104.735,104.81,448300000.0
2008-07-02 18:40:00,104.82,104.84,104.755,104.775,505700000.0
2008-07-02 18:45:00,104.775,104.9,104.77,104.9,293700000.0
2008-07-02 18:50:00,104.9,104.9,104.825,104.825,472400000.0
2008-07-02 18:55:00,104.82,104.84,104.77,104.78,512800000.0
2008-07-02 19:00:00,104.78,104.78,104.685,104.685,734000000.0
2008-07-02 19:05:00,104.685,104.73,104.685,104.73,389800000.0
2008-07-02 19:10:00,104.73,104.74,104.7,104.715,278100000.0
2008-07-02 19:15:00,104.72,104.76,104.7,104.76,140300000.0
2008-07-02 19:20:00,104.76,104.82,104.755,104.795,248600000.0
2008-07-02 19:25:00,104.8,104.82,104.78,104.79,180600000.0
2008-07-02 19:30:00,104.79,104.82,104.78,104.78,215000000.0
2008-07-02 19:35:00,104.78,104.79,104.725,104.755,208800000.0
2008-07-02 19:40:00,104.76,104.765,104.7,104.75,262000000.0
2008-07-02 19:45:00,104.75,104.755,104.675,104.73,297600000.0
2008-07-02 19:50:00,104.735,104.81,104.73,104.8,223900000.0
2008-07-02 19:55:00,104.805,104.82,104.765,104.79,336900000.0
2008-07-02 20:00:00,104.795,104.82,104.775,104.8,240800000.0
2008-07-02 20:05:00,104.805,104.81,104.755,104.79,260200000.0
2008-07-02 20:10:00,104.79,104.855,104.75,104.835,320200000.0
2008-07-02 20:15:00,104.835,104.895,104.82,104.84,427200000.0
2008-07-02 20:20:00,104.84,104.85,104.79,104.835,297900000.0
2008-07-02 20:25:00,104.835,104.845,104.765,104.775,347800000.0
2008-07-02 20:30:00,104.775,104.85,104.76,104.82,351600000.0
2008-07-02 20:35:00,104.83,104.845,104.745,104.77,383200000.0
2008-07-02 20:40:00,104.77,104.835,104.75,104.83,335800000.0
2008-07-02 20:45:00,104.835,104.91,104.815,104.895,322100000.0
2008-07-02 20:50:00,104.895,104.895,104.755,104.755,584400000.0
2008-07-02 20:55:00,104.755,104.765,104.65,104.675,888100000.0
2008-07-02 21:00:00,104.665,104.7,104.65,104.68,307100000.0
2008-07-02 21:05:00,104.68,104.685,104.64,104.66,494300000.0
2008-07-02 21:10:00,104.66,104.71,104.65,104.69,225100000.0
2008-07-02 21:15:00,104.68,104.72,104.63,104.64,553000000.0
2008-07-02 21:20:00,104.64,104.67,104.63,104.66,421500000.0
2008-07-02 21:25:00,104.66,104.71,104.63,104.64,431600000.0
2008-07-02 21:30:00,104.65,104.65,104.575,104.61,266400000.0
2008-07-02 21:35:00,104.61,104.62,104.56,104.57,318100000.0
2008-07-02 21:40:00,104.57,104.58,104.55,104.56,206700000.0
2008-07-02 21:45:00,104.565,104.59,104.55,104.56,387700000.0
2008-07-02 21:50:00,104.56,104.56,104.53,104.56,342500000.0
2008-07-02 21:55:00,104.56,104.56,104.53,104.55,203300000.0
2008-07-02 22:00:00,104.56,104.57,104.5,104.5,483400000.0
2008-07-02 22:05:00,104.5,104.53,104.455,104.48,442900000.0
2008-07-02 22:10:00,104.47,104.47,104.39,104.42,477800000.0
2008-07-02 22:15:00,104.42,104.44,104.41,104.42,139000000.0
2008-07-02 22:20:00,104.415,104.42,104.38,104.41,235700000.0
2008-07-02 22:25:00,104.41,104.44,104.38,104.42,120000000.0
2008-07-02 22:30:00,104.44,104.49,104.39,104.47,589200000.0
2008-07-02 22:35:00,104.47,104.48,104.44,104.46,329500000.0
2008-07-02 22:40:00,104.46,104.495,104.43,104.45,522000000.0
2008-07-02 22:45:00,104.45,104.515,104.43,104.515,432900000.0
2008-07-02 22:50:00,104.505,104.665,104.5,104.59,496200000.0
2008-07-02 22:55:00,104.59,104.64,104.53,104.58,393800000.0
2008-07-02 23:00:00,104.54,104.6,104.53,104.53,459300000.0
2008-07-02 23:05:00,104.53,104.55,104.495,104.545,272500000.0
2008-07-02 23:10:00,104.55,104.59,104.51,104.52,179000000.0
2008-07-02 23:15:00,104.52,104.565,104.52,104.56,76700000.0
2008-07-02 23:20:00,104.555,104.57,104.515,104.565,242000000.0
2008-07-02 23:25:00,104.555,104.68,104.555,104.6,188300000.0
2008-07-02 23:30:00,104.6,104.645,104.59,104.63,154600000.0
2008-07-02 23:35:00,104.635,104.64,104.59,104.6,159500000.0
2008-07-02 23:40:00,104.595,104.64,104.58,104.6,148300000.0
2008-07-02 23:45:00,104.61,104.67,104.6,104.645,98600000.0
2008-07-02 23:50:00,104.635,104.68,104.63,104.66,704100000.0
2008-07-02 23:55:00,104.66,104.68,104.63,104.65,696400000.0
2008-07-03 00:00:00,104.65,104.66,104.63,104.63,745400003.0
2008-07-03 00:05:00,104.63,104.66,104.605,104.61,1560900019.0
2008-07-03 00:10:00,104.615,104.615,104.58,104.61,880600000.0
2008-07-03 00:15:00,104.61,104.64,104.585,104.64,415800000.0
2008-07-03 00:20:00,104.64,104.71,104.64,104.68,876499999.0
2008-07-03 00:25:00,104.68,104.69,104.635,104.67,838699998.0
2008-07-03 00:30:00,104.67,104.7,104.645,104.685,475200000.0
2008-07-03 00:35:00,104.68,104.72,104.68,104.695,523200000.0
2008-07-03 00:40:00,104.7,104.705,104.665,104.68,722899993.0
2008-07-03 00:45:00,104.68,104.695,104.66,104.68,737599990.0
2008-07-03 00:50:00,104.68,104.69,104.65,104.65,510100000.0
2008-07-03 00:55:00,104.655,104.69,104.64,104.64,966000002.0
2008-07-03 01:00:00,104.64,104.69,104.62,104.66,833800000.0
2008-07-03 01:05:00,104.66,104.69,104.64,104.675,1298600013.0
2008-07-03 01:10:00,104.675,104.68,104.645,104.655,172800000.0
2008-07-03 01:15:00,104.66,104.67,104.62,104.63,360000000.0
2008-07-03 01:20:00,104.63,104.635,104.55,104.585,393200005.0
2008-07-03 01:25:00,104.59,104.59,104.56,104.56,72800000.0
2008-07-03 01:30:00,104.585,104.6,104.575,104.575,237000000.0
2008-07-03 01:35:00,104.58,104.64,104.58,104.64,834300004.0
2008-07-03 01:40:00,104.64,104.66,104.615,104.625,321600000.0
2008-07-03 01:45:00,104.615,104.62,104.55,104.565,523100000.0
2008-07-03 01:50:00,104.57,104.59,104.55,104.555,457400001.0
2008-07-03 01:55:00,104.57,104.61,104.555,104.57,293100000.0
2008-07-03 02:00:00,104.565,104.595,104.555,104.57,727900000.0
2008-07-03 02:05:00,104.57,104.575,104.505,104.505,1086800005.0
2008-07-03 02:10:00,104.51,104.52,104.485,104.515,528800005.0
2008-07-03 02:15:00,104.51,104.54,104.445,104.5,1641700013.0
2008-07-03 02:20:00,104.5,104.535,104.485,104.52,2152000007.0
2008-07-03 02:25:00,104.52,104.55,104.51,104.55,1425000012.0
2008-07-03 02:30:00,104.55,104.55,104.495,104.51,1392000018.0
2008-07-03 02:35:00,104.51,104.525,104.49,104.51,855700009.0
2008-07-03 02:40:00,104.51,104.56,104.485,104.53,1416000016.0
2008-07-03 02:45:00,104.53,104.58,104.495,104.53,1746200028.0
2008-07-03 02:50:00,104.53,104.58,104.515,104.555,2377100005.0
2008-07-03 02:55:00,104.58,104.59,104.54,104.57,1021400004.0
2008-07-03 03:00:00,104.57,104.58,104.56,104.56,700100003.0
2008-07-03 03:05:00,104.56,104.57,104.52,104.53,867600005.0
2008-07-03 03:10:00,104.53,104.54,104.52,104.54,424700000.0
2008-07-03 03:15:00,104.54,104.56,104.54,104.56,639600015.0
2008-07-03 03:20:00,104.56,104.6,104.55,104.595,866800019.0
2008-07-03 03:25:00,104.59,104.63,104.59,104.6,1272400013.0
2008-07-03 03:30:00,104.6,104.63,104.54,104.56,1349000012.0
2008-07-03 03:35:00,104.56,104.59,104.555,104.575,458800001.0
2008-07-03 03:40:00,104.58,104.635,104.58,104.62,481400001.0
2008-07-03 03:45:00,104.62,104.62,104.57,104.59,789500004.0
2008-07-03 03:50:00,104.59,104.59,104.54,104.57,544000002.0
2008-07-03 03:55:00,104.575,104.605,104.565,104.595,364600000.0
2008-07-03 04:00:00,104.6,104.61,104.575,104.585,385800000.0
2008-07-03 04:05:00,104.58,104.595,104.57,104.595,347400000.0
2008-07-03 04:10:00,104.6,104.61,104.585,104.585,288700000.0
2008-07-03 04:15:00,104.59,104.605,104.59,104.6,330100000.0
2008-07-03 04:20:00,104.6,104.62,104.6,104.61,451400005.0
2008-07-03 04:25:00,104.61,104.62,104.61,104.61,368600000.0
2008-07-03 04:30:00,104.61,104.63,104.6,104.62,241700001.0
2008-07-03 04:35:00,104.62,104.72,104.62,104.69,960500009.0
2008-07-03 04:40:00,104.685,104.71,104.66,104.68,370100003.0
2008-07-03 04:45:00,104.68,104.68,104.65,104.66,291800003.0
2008-07-03 04:50:00,104.66,104.69,104.66,104.68,321500007.0
2008-07-03 04:55:00,104.68,104.71,104.68,104.69,473000014.0
2008-07-03 05:00:00,104.69,104.7,104.67,104.68,516100003.0
2008-07-03 05:05:00,104.67,104.69,104.64,104.69,586700004.0
2008-07-03 05:10:00,104.69,104.7,104.67,104.67,585300013.0
2008-07-03 05:15:00,104.68,104.685,104.645,104.65,258600003.0
2008-07-03 05:20:00,104.65,104.65,104.64,104.65,138100000.0
2008-07-03 05:25:00,104.65,104.65,104.61,104.62,895100008.0
2008-07-03 05:30:00,104.62,104.645,104.6,104.62,1590000031.0
2008-07-03 05:35:00,104.62,104.67,104.62,104.66,1109400020.0
2008-07-03 05:40:00,104.66,104.66,104.63,104.65,780600013.0
2008-07-03 05:45:00,104.66,104.67,104.61,104.63,939100015.0
2008-07-03 05:50:00,104.63,104.65,104.62,104.65,480500004.0
2008-07-03 05:55:00,104.645,104.68,104.63,104.675,928600012.0
2008-07-03 06:00:00,104.675,104.69,104.66,104.67,216500001.0
2008-07-03 06:05:00,104.67,104.7,104.66,104.7,149900000.0
2008-07-03 06:10:00,104.71,104.71,104.65,104.67,834700020.0
2008-07-03 06:15:00,104.67,104.71,104.67,104.68,483500006.0
2008-07-03 06:20:00,104.68,104.715,104.68,104.69,123800000.0
2008-07-03 06:25:00,104.69,104.7,104.69,104.69,194300000.0
2008-07-03 06:30:00,104.69,104.72,104.68,104.69,499800002.0
2008-07-03 06:35:00,104.7,104.7,104.68,104.685,339900003.0
2008-07-03 06:40:00,104.69,104.73,104.69,104.71,519100000.0
2008-07-03 06:45:00,104.71,104.74,104.71,104.73,378000000.0
2008-07-03 06:50:00,104.73,104.77,104.72,104.735,1019000000.0
2008-07-03 06:55:00,104.735,104.76,104.705,104.71,367700002.0
2008-07-03 07:00:00,104.72,104.735,104.7,104.72,339600000.0
2008-07-03 07:05:00,104.71,104.71,104.685,104.695,291900000.0
2008-07-03 07:10:00,104.695,104.705,104.68,104.7,261100000.0
2008-07-03 07:15:00,104.7,104.72,104.68,104.715,645800002.0
2008-07-03 07:20:00,104.715,104.74,104.705,104.72,346800002.0
2008-07-03 07:25:00,104.72,104.73,104.705,104.705,188600001.0
2008-07-03 07:30:00,104.71,104.71,104.655,104.685,433500001.0
2008-07-03 07:35:00,104.685,104.7,104.665,104.7,500100000.0
2008-07-03 07:40:00,104.7,104.705,104.67,104.7,424900000.0
2008-07-03 07:45:00,104.7,104.74,104.66,104.74,343400000.0
2008-07-03 07:50:00,104.74,104.76,104.725,104.75,290800000.0
2008-07-03 07:55:00,104.75,104.76,104.72,104.76,174100000.0
2008-07-03 08:00:00,104.76,104.8,104.75,104.8,564600000.0
2008-07-03 08:05:00,104.8,104.83,104.72,104.76,674200000.0
2008-07-03 08:10:00,104.76,104.78,104.73,104.745,721100001.0
2008-07-03 08:15:00,104.745,104.745,104.61,104.61,759200000.0
2008-07-03 08:20:00,104.61,104.665,104.605,104.65,315200000.0
2008-07-03 08:25:00,104.645,104.65,104.6,104.6,330300000.0
2008-07-03 08:30:00,104.6,104.6,104.48,104.49,157800000.0
2008-07-03 08:35:00,104.5,104.56,104.49,104.55,726700000.0
2008-07-03 08:40:00,104.56,104.58,104.48,104.49,535600000.0
2008-07-03 08:45:00,104.49,104.55,104.48,104.525,486100000.0
2008-07-03 08:50:00,104.525,104.555,104.505,104.54,734300000.0
2008-07-03 08:55:00,104.54,104.605,104.54,104.575,1052800000.0
2008-07-03 09:00:00,104.58,104.645,104.56,104.56,895300000.0
2008-07-03 09:05:00,104.555,104.64,104.555,104.635,1249400000.0
2008-07-03 09:10:00,104.635,104.64,104.555,104.565,683800000.0
2008-07-03 09:15:00,104.57,104.59,104.535,104.545,1010800000.0
2008-07-03 09:20:00,104.54,104.615,104.53,104.545,885600000.0
2008-07-03 09:25:00,104.545,104.585,104.505,104.585,1009200000.0
2008-07-03 09:30:00,104.585,104.635,104.57,104.615,630500000.0
2008-07-03 09:35:00,104.615,104.615,104.425,104.435,788700000.0
2008-07-03 09:40:00,104.43,104.525,104.425,104.475,587000000.0
2008-07-03 09:45:00,104.475,104.505,104.46,104.49,555400000.0
2008-07-03 09:50:00,104.495,104.515,104.48,104.485,465600000.0
2008-07-03 09:55:00,104.48,104.56,104.42,104.435,683300000.0
2008-07-03 10:00:00,104.435,104.63,104.435,104.615,753300000.0
2008-07-03 10:05:00,104.61,104.61,104.52,104.585,707400000.0
2008-07-03 10:10:00,104.59,104.59,104.465,104.465,790600000.0
2008-07-03 10:15:00,104.475,104.55,104.445,104.48,921000000.0
2008-07-03 10:20:00,104.48,104.495,104.415,104.45,597500000.0
2008-07-03 10:25:00,104.45,104.565,104.45,104.505,531500000.0
2008-07-03 10:30:00,104.505,104.565,104.5,104.555,568500000.0
2008-07-03 10:35:00,104.555,104.625,104.555,104.62,695600000.0
2008-07-03 10:40:00,104.615,104.615,104.515,104.575,948200000.0
2008-07-03 10:45:00,104.575,104.68,104.575,104.675,1368800000.0
2008-07-03 10:50:00,104.675,104.7,104.635,104.675,815600000.0
2008-07-03 10:55:00,104.675,104.69,104.56,104.61,406000000.0
2008-07-03 11:00:00,104.61,104.65,104.5,104.64,479200000.0
2008-07-03 11:05:00,104.64,104.66,104.515,104.55,590100000.0
2008-07-03 11:10:00,104.55,104.63,104.54,104.61,500800000.0
2008-07-03 11:15:00,104.595,104.65,104.575,104.63,1044500000.0
2008-07-03 11:20:00,104.63,104.65,104.59,104.61,469200000.0
2008-07-03 11:25:00,104.61,104.68,104.6,104.63,396700000.0
2008-07-03 11:30:00,104.63,104.71,104.63,104.71,517100000.0
2008-07-03 11:35:00,104.705,104.72,104.645,104.72,545700000.0
2008-07-03 11:40:00,104.72,104.75,104.62,104.62,633800000.0
2008-07-03 11:45:00,104.62,104.68,104.61,104.62,572600000.0
2008-07-03 11:50:00,104.615,104.63,104.57,104.58,779000000.0
2008-07-03 11:55:00,104.57,104.65,104.565,104.65,587800000.0
2008-07-03 12:00:00,104.64,104.71,104.64,104.7,555300000.0
2008-07-03 12:05:00,104.705,104.715,104.65,104.66,688900000.0
2008-07-03 12:10:00,104.66,104.7,104.65,104.69,505200000.0
2008-07-03 12:15:00,104.69,104.72,104.67,104.7,358300000.0
2008-07-03 12:20:00,104.7,104.72,104.665,104.7,426000000.0
2008-07-03 12:25:00,104.7,104.765,104.68,104.68,498600000.0
2008-07-03 12:30:00,104.68,104.69,104.62,104.65,563700000.0
2008-07-03 12:35:00,104.65,104.65,104.56,104.585,527900000.0
2008-07-03 12:40:00,104.59,104.62,104.58,104.59,615200000.0
2008-07-03 12:45:00,104.59,104.605,104.52,104.56,804800000.0
2008-07-03 12:50:00,104.56,104.575,104.485,104.56,649600000.0
2008-07-03 12:55:00,104.565,104.6,104.55,104.585,623600000.0
2008-07-03 13:00:00,104.585,104.64,104.57,104.58,643700000.0
2008-07-03 13:05:00,104.58,104.68,104.56,104.67,1056700000.0
2008-07-03 13:10:00,104.67,104.73,104.62,104.685,574500000.0
2008-07-03 13:15:00,104.68,104.74,104.675,104.69,350800000.0
2008-07-03 13:20:00,104.69,104.72,104.66,104.71,453800000.0
2008-07-03 13:25:00,104.71,104.74,104.68,104.69,467200000.0
2008-07-03 13:30:00,104.69,104.73,104.66,104.7,577300000.0
2008-07-03 13:35:00,104.7,104.77,104.67,104.73,672600000.0
2008-07-03 13:40:00,104.72,104.755,104.7,104.725,639400000.0
2008-07-03 13:45:00,104.73,104.75,104.65,104.67,676700000.0
2008-07-03 13:50:00,104.67,104.71,104.66,104.705,369300000.0
2008-07-03 13:55:00,104.705,104.72,104.66,104.68,1065100000.0
2008-07-03 14:00:00,104.67,104.7,104.63,104.63,561800000.0
2008-07-03 14:05:00,104.63,104.65,104.58,104.59,488900000.0
2008-07-03 14:10:00,104.59,104.615,104.52,104.6,619700000.0
2008-07-03 14:15:00,104.6,104.64,104.6,104.635,190300000.0
2008-07-03 14:20:00,104.635,104.635,104.53,104.62,435100000.0
2008-07-03 14:25:00,104.615,104.64,104.41,104.41,612400001.0
2008-07-03 14:30:00,104.395,104.72,104.27,104.61,1057300000.0
2008-07-03 14:35:00,104.63,104.84,104.605,104.67,1840400001.0
2008-07-03 14:40:00,104.67,104.7,104.455,104.56,2017200005.0
2008-07-03 14:45:00,104.56,104.65,104.51,104.62,1634900000.0
2008-07-03 14:50:00,104.62,104.72,104.56,104.65,1132699998.0
2008-07-03 14:55:00,104.65,104.685,104.6,104.615,1346600000.0
2008-07-03 15:00:00,104.62,104.7,104.595,104.695,1420300000.0
2008-07-03 15:05:00,104.7,104.895,104.665,104.825,1640500001.0
2008-07-03 15:10:00,104.82,104.89,104.81,104.87,1314399999.0
2008-07-03 15:15:00,104.865,104.97,104.86,104.94,823100000.0
2008-07-03 15:20:00,104.94,105.055,104.935,105.01,1147900000.0
2008-07-03 15:25:00,105.01,105.03,104.945,104.99,956500000.0
2008-07-03 15:30:00,104.99,105.0,104.9,104.95,1160300000.0
2008-07-03 15:35:00,104.95,104.97,104.84,104.86,1417300000.0
2008-07-03 15:40:00,104.86,104.875,104.79,104.875,1352400000.0
2008-07-03 15:45:00,104.875,104.875,104.615,104.65,2345800000.0
2008-07-03 15:50:00,104.64,104.72,104.605,104.685,1403900000.0
2008-07-03 15:55:00,104.685,104.74,104.61,104.61,1127400000.0
2008-07-03 16:00:00,104.61,104.615,104.34,104.395,1960900000.0
2008-07-03 16:05:00,104.39,104.49,104.39,104.41,859700001.0
2008-07-03 16:10:00,104.41,104.53,104.4,104.5,739100000.0
2008-07-03 16:15:00,104.5,104.63,104.49,104.615,693200000.0
2008-07-03 16:20:00,104.615,104.68,104.55,104.575,815900001.0
2008-07-03 16:25:00,104.58,104.63,104.55,104.62,777000000.0
2008-07-03 16:30:00,104.62,104.8,104.62,104.78,680700000.0
2008-07-03 16:35:00,104.79,104.82,104.72,104.75,644700000.0
2008-07-03 16:40:00,104.74,104.77,104.69,104.74,653800000.0
2008-07-03 16:45:00,104.74,104.81,104.7,104.77,666700000.0
2008-07-03 16:50:00,104.77,104.79,104.73,104.78,527900000.0
2008-07-03 16:55:00,104.78,104.79,104.52,104.54,587700000.0
2008-07-03 17:00:00,104.53,104.58,104.455,104.515,695200000.0
2008-07-03 17:05:00,104.515,104.61,104.49,104.57,642200000.0
2008-07-03 17:10:00,104.57,104.66,104.54,104.61,683500000.0
2008-07-03 17:15:00,104.615,104.63,104.55,104.57,392400000.0
2008-07-03 17:20:00,104.56,104.58,104.49,104.5,367500000.0
2008-07-03 17:25:00,104.49,104.58,104.49,104.58,550700000.0
2008-07-03 17:30:00,104.59,104.605,104.535,104.575,1162800000.0
2008-07-03 17:35:00,104.58,104.695,104.57,104.67,1425300000.0
2008-07-03 17:40:00,104.67,104.69,104.57,104.64,1249600000.0
2008-07-03 17:45:00,104.64,104.66,104.59,104.605,1199600000.0
2008-07-03 17:50:00,104.605,104.62,104.57,104.595,1173800000.0
2008-07-03 17:55:00,104.595,104.645,104.57,104.63,1572700000.0
2008-07-03 18:00:00,104.635,104.64,104.54,104.56,1298500000.0
2008-07-03 18:05:00,104.56,104.62,104.515,104.545,1367500000.0
2008-07-03 18:10:00,104.545,104.565,104.47,104.47,1167400000.0
2008-07-03 18:15:00,104.47,104.47,104.41,104.435,1279300000.0
2008-07-03 18:20:00,104.43,104.455,104.415,104.45,1462600000.0
2008-07-03 18:25:00,104.45,104.485,104.42,104.475,1773200000.0
2008-07-03 18:30:00,104.47,104.53,104.45,104.51,1016600000.0
2008-07-03 18:35:00,104.51,104.53,104.48,104.51,996600000.0
2008-07-03 18:40:00,104.51,104.545,104.49,104.52,1208400000.0
2008-07-03 18:45:00,104.52,104.55,104.495,104.51,703300000.0
2008-07-03 18:50:00,104.505,104.55,104.49,104.54,799800000.0
2008-07-03 18:55:00,104.54,104.54,104.44,104.475,408600000.0
2008-07-03 19:00:00,104.475,104.515,104.465,104.5,307200000.0
2008-07-03 19:05:00,104.5,104.52,104.475,104.505,479100000.0
2008-07-03 19:10:00,104.505,104.53,104.49,104.51,137900000.0
2008-07-03 19:15:00,104.51,104.53,104.48,104.52,266200000.0
2008-07-03 19:20:00,104.52,104.56,104.51,104.54,280200000.0
2008-07-03 19:25:00,104.55,104.63,104.55,104.62,179700000.0
2008-07-03 19:30:00,104.62,104.63,104.57,104.61,474200000.0
2008-07-03 19:35:00,104.61,104.68,104.61,104.66,246900000.0
2008-07-03 19:40:00,104.66,104.75,104.66,104.73,336900000.0
2008-07-03 19:45:00,104.73,104.73,104.685,104.69,252700000.0
2008-07-03 19:50:00,104.685,104.76,104.685,104.76,152400000.0
2008-07-03 19:55:00,104.755,104.815,104.74,104.75,453100000.0
2008-07-03 20:00:00,104.75,104.81,104.73,104.745,329900000.0
2008-07-03 20:05:00,104.745,104.755,104.675,104.68,473900000.0
2008-07-03 20:10:00,104.68,104.72,104.665,104.705,518600000.0
2008-07-03 20:15:00,104.705,104.705,104.67,104.69,216700000.0
2008-07-03 20:20:00,104.69,104.73,104.685,104.7,212900000.0
2008-07-03 20:25:00,104.69,104.75,104.69,104.73,279100000.0
2008-07-03 20:30:00,104.735,104.75,104.73,104.75,214800000.0
2008-07-03 20:35:00,104.75,104.79,104.74,104.78,236200000.0
2008-07-03 20:40:00,104.77,104.77,104.75,104.75,128600000.0
2008-07-03 20:45:00,104.77,104.77,104.72,104.74,199300000.0
2008-07-03 20:50:00,104.74,104.78,104.74,104.78,139100000.0
2008-07-03 20:55:00,104.78,104.83,104.77,104.83,447100000.0
2008-07-03 21:00:00,104.83,104.835,104.76,104.77,668600000.0
2008-07-03 21:05:00,104.77,104.78,104.75,104.78,388900000.0
2008-07-03 21:10:00,104.78,104.78,104.75,104.78,254400000.0
2008-07-03 21:15:00,104.78,104.78,104.74,104.74,284700000.0
2008-07-03 21:20:00,104.74,104.75,104.73,104.75,119400000.0
2008-07-03 21:25:00,104.75,104.75,104.72,104.74,253000000.0
2008-07-03 21:30:00,104.74,104.74,104.69,104.71,205100000.0
2008-07-03 21:35:00,104.71,104.72,104.67,104.68,305500000.0
2008-07-03 21:40:00,104.685,104.71,104.655,104.705,445500000.0
2008-07-03 21:45:00,104.71,104.71,104.67,104.675,596800000.0
2008-07-03 21:50:00,104.675,104.74,104.675,104.72,543700000.0
2008-07-03 21:55:00,104.73,104.785,104.72,104.76,459300000.0
2008-07-03 22:00:00,104.76,104.79,104.75,104.79,321600000.0
2008-07-03 22:05:00,104.79,104.845,104.78,104.81,437400000.0
2008-07-03 22:10:00,104.81,104.82,104.77,104.775,322400000.0
2008-07-03 22:15:00,104.77,104.82,104.77,104.805,377800000.0
2008-07-03 22:20:00,104.805,104.82,104.785,104.785,290200000.0
2008-07-03 22:25:00,104.785,104.8,104.72,104.72,527800000.0
2008-07-03 22:30:00,104.72,104.75,104.705,104.715,405500000.0
2008-07-03 22:35:00,104.71,104.8,104.71,104.79,304800000.0
2008-07-03 22:40:00,104.79,104.815,104.78,104.785,214500000.0
2008-07-03 22:45:00,104.78,104.82,104.775,104.82,148400000.0
2008-07-03 22:50:00,104.82,104.82,104.795,104.795,97600000.0
2008-07-03 22:55:00,104.8,104.825,104.785,104.8,315000000.0
2008-07-03 23:00:00,104.79,104.85,104.76,104.82,83600000.0
2008-07-03 23:05:00,104.84,104.86,104.8,104.83,21200000.0
2008-07-03 23:10:00,104.82,104.83,104.81,104.82,10600000.0
2008-07-03 23:15:00,104.81,104.84,104.75,104.81,43800000.0
2008-07-03 23:20:00,104.8,104.81,104.75,104.81,28600000.0
2008-07-03 23:25:00,104.81,104.82,104.755,104.755,27500000.0
2008-07-03 23:30:00,104.755,104.81,104.735,104.8,29600000.0
2008-07-03 23:35:00,104.75,104.83,104.75,104.82,93600000.0
2008-07-03 23:40:00,104.81,104.84,104.81,104.83,83500000.0
2008-07-03 23:45:00,104.83,104.83,104.825,104.825,12400000.0
2008-07-03 23:50:00,104.82,104.86,104.82,104.85,132300000.0
2008-07-03 23:55:00,104.82,104.87,104.82,104.86,105000000.0
2008-07-04 00:00:00,104.86,104.87,104.75,104.82,765000000.0
2008-07-04 00:05:00,104.81,104.85,104.77,104.85,266700000.0
2008-07-04 00:10:00,104.85,104.895,104.83,104.835,386500000.0
2008-07-04 00:15:00,104.84,104.87,104.82,104.83,223600000.0
2008-07-04 00:20:00,104.83,104.85,104.815,104.845,67500000.0
2008-07-04 00:25:00,104.845,104.86,104.825,104.825,65500000.0
2008-07-04 00:30:00,104.825,104.83,104.8,104.83,364500000.0
2008-07-04 00:35:00,104.82,104.83,104.8,104.8,191500000.0
2008-07-04 00:40:00,104.8,104.815,104.8,104.815,219000000.0
2008-07-04 00:45:00,104.81,104.825,104.79,104.81,204300000.0
2008-07-04 00:50:00,104.805,104.82,104.8,104.81,156000000.0
2008-07-04 00:55:00,104.82,104.9,104.815,104.855,439600000.0
2008-07-04 01:00:00,104.86,104.86,104.78,104.78,283500000.0
2008-07-04 01:05:00,104.78,104.845,104.78,104.84,601400000.0
2008-07-04 01:10:00,104.84,104.84,104.83,104.83,160000000.0
2008-07-04 01:15:00,104.85,104.865,104.82,104.85,362000000.0
2008-07-04 01:20:00,104.85,104.87,104.8,104.805,213500000.0
2008-07-04 01:25:00,104.815,104.86,104.78,104.785,352200000.0
2008-07-04 01:30:00,104.775,104.81,104.75,104.79,308700000.0
2008-07-04 01:35:00,104.79,104.8,104.745,104.77,187300000.0
2008-07-04 01:40:00,104.76,104.875,104.76,104.82,262100000.0
2008-07-04 01:45:00,104.815,104.815,104.665,104.72,377600000.0
2008-07-04 01:50:00,104.72,104.72,104.68,104.69,136000000.0
2008-07-04 01:55:00,104.7,104.72,104.69,104.71,381400001.0
2008-07-04 02:00:00,104.71,104.755,104.69,104.72,436900000.0
2008-07-04 02:05:00,104.72,104.74,104.695,104.73,348000000.0
2008-07-04 02:10:00,104.73,104.84,104.73,104.83,338600000.0
2008-07-04 02:15:00,104.825,104.85,104.81,104.81,212900001.0
2008-07-04 02:20:00,104.81,104.83,104.79,104.82,231300000.0
2008-07-04 02:25:00,104.82,104.855,104.82,104.83,585100001.0
2008-07-04 02:30:00,104.84,104.885,104.825,104.885,363900001.0
2008-07-04 02:35:00,104.88,104.89,104.86,104.86,134900000.0
2008-07-04 02:40:00,104.86,104.87,104.82,104.84,549900001.0
2008-07-04 02:45:00,104.845,104.85,104.81,104.84,394600000.0
2008-07-04 02:50:00,104.84,104.85,104.78,104.83,596200001.0
2008-07-04 02:55:00,104.82,104.87,104.805,104.83,691700001.0
2008-07-04 03:00:00,104.845,104.865,104.81,104.82,742600000.0
2008-07-04 03:05:00,104.825,104.835,104.82,104.825,225100001.0
2008-07-04 03:10:00,104.82,104.85,104.81,104.84,586700005.0
2008-07-04 03:15:00,104.84,104.87,104.83,104.85,540100000.0
2008-07-04 03:20:00,104.85,104.87,104.85,104.86,206700000.0
2008-07-04 03:25:00,104.86,104.86,104.83,104.84,403800003.0
2008-07-04 03:30:00,104.84,104.85,104.82,104.82,615700002.0
2008-07-04 03:35:00,104.82,104.83,104.79,104.795,243700000.0
2008-07-04 03:40:00,104.79,104.82,104.78,104.8,416100005.0
2008-07-04 03:45:00,104.8,104.805,104.78,104.8,233700001.0
2008-07-04 03:50:00,104.805,104.84,104.805,104.84,195100000.0
2008-07-04 03:55:00,104.84,104.855,104.83,104.85,206700001.0
2008-07-04 04:00:00,104.85,104.855,104.82,104.83,260400000.0
2008-07-04 04:05:00,104.83,104.87,104.83,104.85,344400000.0
2008-07-04 04:10:00,104.845,104.86,104.795,104.8,685400001.0
2008-07-04 04:15:00,104.8,104.835,104.8,104.81,512000000.0
2008-07-04 04:20:00,104.81,104.82,104.77,104.82,466800000.0
2008-07-04 04:25:00,104.81,104.88,104.81,104.88,116200000.0
2008-07-04 04:30:00,104.89,104.91,104.89,104.9,128100000.0
2008-07-04 04:35:00,104.9,104.91,104.87,104.88,114400000.0
2008-07-04 04:40:00,104.88,104.91,104.87,104.91,95000000.0
2008-07-04 04:45:00,104.91,104.92,104.89,104.92,51800000.0
2008-07-04 04:50:00,104.92,104.93,104.89,104.895,570600000.0
2008-07-04 04:55:00,104.895,104.93,104.89,104.92,371300001.0
2008-07-04 05:00:00,104.92,104.93,104.88,104.9,196300000.0
2008-07-04 05:05:00,104.9,104.93,104.885,104.915,430600000.0
2008-07-04 05:10:00,104.91,104.925,104.91,104.915,175500000.0
2008-07-04 05:15:00,104.91,104.935,104.91,104.935,73700001.0
2008-07-04 05:20:00,104.94,104.94,104.925,104.94,607100014.0
2008-07-04 05:25:00,104.94,104.955,104.94,104.95,601699987.0
2008-07-04 05:30:00,104.95,104.95,104.895,104.905,610499996.0
2008-07-04 05:35:00,104.91,104.915,104.895,104.895,351000000.0
2008-07-04 05:40:00,104.9,104.9,104.88,104.885,664299999.0
2008-07-04 05:45:00,104.89,104.895,104.885,104.895,305899999.0
2008-07-04 05:50:00,104.9,104.9,104.895,104.895,43200000.0
2008-07-04 05:55:00,104.9,104.91,104.895,104.905,253600005.0
2008-07-04 06:00:00,104.9,104.95,104.895,104.93,742200003.0
2008-07-04 06:05:00,104.93,104.975,104.925,104.965,717700006.0
2008-07-04 06:10:00,104.97,104.985,104.91,104.91,379500000.0
2008-07-04 06:15:00,104.915,104.925,104.91,104.92,170400001.0
2008-07-04 06:20:00,104.92,104.94,104.92,104.94,49900000.0
2008-07-04 06:25:00,104.94,104.94,104.925,104.93,113100002.0
2008-07-04 06:30:00,104.935,104.94,104.925,104.94,142900000.0
2008-07-04 06:35:00,104.945,104.945,104.93,104.93,155700000.0
2008-07-04 06:40:00,104.935,104.96,104.93,104.96,175800001.0
2008-07-04 06:45:00,104.96,104.97,104.94,104.95,419300000.0
2008-07-04 06:50:00,104.95,104.96,104.95,104.95,183500000.0
2008-07-04 06:55:00,104.95,104.96,104.92,104.955,307600003.0
2008-07-04 07:00:00,104.95,104.96,104.94,104.945,484400004.0
2008-07-04 07:05:00,104.94,104.965,104.94,104.955,229000001.0
2008-07-04 07:10:00,104.955,104.96,104.93,104.935,453200004.0
2008-07-04 07:15:00,104.93,104.94,104.92,104.93,656200012.0
2008-07-04 07:20:00,104.93,104.945,104.925,104.925,695700007.0
2008-07-04 07:25:00,104.93,104.95,104.915,104.95,571500005.0
2008-07-04 07:30:00,104.95,104.955,104.94,104.95,347700002.0
2008-07-04 07:35:00,104.95,104.96,104.935,104.95,182300000.0
2008-07-04 07:40:00,104.95,104.99,104.95,104.97,347300000.0
2008-07-04 07:45:00,104.97,104.995,104.96,104.98,513000005.0
2008-07-04 07:50:00,104.985,105.03,104.96,104.98,568600000.0
2008-07-04 07:55:00,104.985,105.045,104.98,105.005,940700004.0
2008-07-04 08:00:00,105.01,105.04,104.985,105.04,644100000.0
2008-07-04 08:05:00,105.04,105.055,105.01,105.03,1325100011.0
2008-07-04 08:10:00,105.03,105.065,105.025,105.03,2603199987.0
2008-07-04 08:15:00,105.03,105.065,105.03,105.055,1411300004.0
2008-07-04 08:20:00,105.055,105.08,105.01,105.01,377200000.0
2008-07-04 08:25:00,105.01,105.065,105.005,105.06,287300000.0
2008-07-04 08:30:00,105.06,105.07,104.97,104.99,480300000.0
2008-07-04 08:35:00,104.99,105.02,104.96,105.0,564100000.0
2008-07-04 08:40:00,104.995,104.995,104.96,104.98,136300000.0
2008-07-04 08:45:00,104.99,105.0,104.865,104.91,517100000.0
2008-07-04 08:50:00,104.91,104.94,104.86,104.92,569700000.0
2008-07-04 08:55:00,104.925,104.94,104.88,104.92,336700000.0
2008-07-04 09:00:00,104.92,104.94,104.87,104.89,280300000.0
2008-07-04 09:05:00,104.88,104.9,104.85,104.865,525000000.0
2008-07-04 09:10:00,104.865,104.88,104.845,104.87,273800000.0
2008-07-04 09:15:00,104.87,104.9,104.86,104.89,154300000.0
2008-07-04 09:20:00,104.89,104.96,104.88,104.89,335700000.0
2008-07-04 09:25:00,104.89,104.95,104.88,104.93,277100000.0
2008-07-04 09:30:00,104.93,104.955,104.9,104.9,239400000.0
2008-07-04 09:35:00,104.9,104.92,104.9,104.92,80400000.0
2008-07-04 09:40:00,104.91,104.95,104.895,104.94,213000000.0
2008-07-04 09:45:00,104.95,104.95,104.89,104.94,222000000.0
2008-07-04 09:50:00,104.94,105.0,104.92,104.95,376400000.0
2008-07-04 09:55:00,104.96,104.96,104.885,104.885,558400000.0
2008-07-04 10:00:00,104.88,104.92,104.88,104.9,144800000.0
2008-07-04 10:05:00,104.9,104.9,104.83,104.89,412400000.0
2008-07-04 10:10:00,104.895,104.99,104.895,104.99,1099300000.0
2008-07-04 10:15:00,104.995,104.995,104.955,104.98,447100000.0
2008-07-04 10:20:00,104.98,104.99,104.965,104.975,413500000.0
2008-07-04 10:25:00,104.98,105.0,104.97,104.99,336900000.0
2008-07-04 10:30:00,104.99,105.11,104.99,105.06,395100000.0
2008-07-04 10:35:00,105.06,105.08,105.005,105.08,388700000.0
2008-07-04 10:40:00,105.09,105.11,105.055,105.09,465400000.0
2008-07-04 10:45:00,105.09,105.11,105.07,105.07,377000000.0
2008-07-04 10:50:00,105.07,105.125,105.065,105.08,383400000.0
2008-07-04 10:55:00,105.08,105.12,105.07,105.1,253600000.0
2008-07-04 11:00:00,105.1,105.11,105.065,105.09,288700000.0
2008-07-04 11:05:00,105.09,105.27,105.09,105.27,300200000.0
2008-07-04 11:10:00,105.265,105.3,105.235,105.27,1005600000.0
2008-07-04 11:15:00,105.26,105.275,105.2,105.2,373500000.0
2008-07-04 11:20:00,105.2,105.22,105.15,105.18,191400000.0
2008-07-04 11:25:00,105.18,105.205,105.135,105.19,380100000.0
2008-07-04 11:30:00,105.19,105.21,105.16,105.21,176300000.0
2008-07-04 11:35:00,105.2,105.2,105.16,105.16,59600000.0
2008-07-04 11:40:00,105.16,105.16,105.1,105.13,259200000.0
2008-07-04 11:45:00,105.13,105.15,105.085,105.125,529700000.0
2008-07-04 11:50:00,105.125,105.17,105.12,105.16,246900000.0
2008-07-04 11:55:00,105.15,105.19,105.15,105.16,293800000.0
2008-07-04 12:00:00,105.16,105.2,105.1,105.11,629000000.0
2008-07-04 12:05:00,105.11,105.12,105.09,105.09,337000000.0
2008-07-04 12:10:00,105.09,105.12,105.075,105.095,452200000.0
2008-07-04 12:15:00,105.095,105.12,105.06,105.07,518400000.0
2008-07-04 12:20:00,105.08,105.1,105.07,105.08,40000000.0
2008-07-04 12:25:00,105.08,105.12,105.08,105.09,84200000.0
2008-07-04 12:30:00,105.09,105.09,105.07,105.07,107400000.0
2008-07-04 12:35:00,105.07,105.09,105.01,105.05,260300000.0
2008-07-04 12:40:00,105.05,105.07,105.02,105.025,450299998.0
2008-07-04 12:45:00,105.025,105.025,104.96,104.96,391300000.0
2008-07-04 12:50:00,104.965,104.995,104.94,104.95,317100000.0
2008-07-04 12:55:00,104.95,104.96,104.87,104.92,374500000.0
2008-07-04 13:00:00,104.93,105.0,104.92,104.93,309100000.0
2008-07-04 13:05:00,104.93,104.96,104.91,104.925,362600000.0
2008-07-04 13:10:00,104.925,104.95,104.91,104.915,543000000.0
2008-07-04 13:15:00,104.92,104.98,104.92,104.98,575800000.0
2008-07-04 13:20:00,104.985,105.01,104.92,104.945,1072100000.0
2008-07-04 13:25:00,104.945,104.96,104.92,104.93,506700000.0
2008-07-04 13:30:00,104.93,104.945,104.92,104.935,197500000.0
2008-07-04 13:35:00,104.94,104.965,104.94,104.96,151300000.0
2008-07-04 13:40:00,104.965,104.965,104.92,104.925,357100000.0
2008-07-04 13:45:00,104.925,104.94,104.92,104.92,580200000.0
2008-07-04 13:50:00,104.92,105.0,104.92,104.99,409900000.0
2008-07-04 13:55:00,105.01,105.11,104.995,105.1,434700000.0
2008-07-04 14:00:00,105.11,105.16,105.1,105.14,765400000.0
2008-07-04 14:05:00,105.145,105.145,105.03,105.065,801500000.0
2008-07-04 14:10:00,105.065,105.065,104.97,104.99,580400000.0
2008-07-04 14:15:00,104.99,105.025,104.935,105.02,859400000.0
2008-07-04 14:20:00,105.03,105.05,104.96,104.98,245600000.0
2008-07-04 14:25:00,104.98,104.98,104.825,104.87,635100001.0
2008-07-04 14:30:00,104.87,104.92,104.87,104.875,1041900000.0
2008-07-04 14:35:00,104.875,104.94,104.87,104.87,1009800000.0
2008-07-04 14:40:00,104.875,104.96,104.875,104.92,350400000.0
2008-07-04 14:45:00,104.92,104.97,104.915,104.96,739600000.0
2008-07-04 14:50:00,104.96,105.005,104.94,105.0,367900000.0
2008-07-04 14:55:00,104.99,105.0,104.975,105.0,232000000.0
2008-07-04 15:00:00,104.995,105.01,104.98,104.995,360600000.0
2008-07-04 15:05:00,105.0,105.02,104.98,104.98,876400000.0
2008-07-04 15:10:00,104.985,104.995,104.92,104.93,488800000.0
2008-07-04 15:15:00,104.93,105.0,104.93,104.98,372000000.0
2008-07-04 15:20:00,104.98,105.01,104.97,105.01,308000000.0
2008-07-04 15:25:00,105.01,105.01,104.97,104.985,380100000.0
2008-07-04 15:30:00,104.99,104.995,104.93,104.98,574000000.0
2008-07-04 15:35:00,104.99,105.0,104.94,104.96,530200000.0
2008-07-04 15:40:00,104.97,105.0,104.96,104.97,259200000.0
2008-07-04 15:45:00,104.96,104.985,104.96,104.965,282000000.0
2008-07-04 15:50:00,104.96,104.97,104.93,104.96,269300000.0
2008-07-04 15:55:00,104.96,104.98,104.75,104.77,488600000.0
2008-07-04 16:00:00,104.77,104.96,104.72,104.9,553900002.0
2008-07-04 16:05:00,104.9,104.93,104.89,104.9,553300000.0
2008-07-04 16:10:00,104.9,104.9,104.76,104.845,1007500000.0
2008-07-04 16:15:00,104.85,104.91,104.835,104.89,548000000.0
2008-07-04 16:20:00,104.89,104.895,104.84,104.87,553300000.0
2008-07-04 16:25:00,104.86,104.89,104.845,104.86,309700000.0
2008-07-04 16:30:00,104.86,104.91,104.86,104.9,257900000.0
2008-07-04 16:35:00,104.9,104.94,104.88,104.91,570600000.0
2008-07-04 16:40:00,104.91,104.915,104.88,104.895,210600000.0
2008-07-04 16:45:00,104.9,104.97,104.89,104.97,548800000.0
2008-07-04 16:50:00,104.96,105.01,104.955,104.955,499100000.0
2008-07-04 16:55:00,104.965,105.03,104.9,104.99,629200000.0
2008-07-04 17:00:00,104.98,105.045,104.965,104.97,889400000.0
2008-07-04 17:05:00,104.97,104.98,104.95,104.97,307900000.0
2008-07-04 17:10:00,104.97,104.99,104.955,104.97,59400000.0
2008-07-04 17:15:00,104.975,105.01,104.965,105.01,226700001.0
2008-07-04 17:20:00,105.01,105.045,105.0,105.035,597500000.0
2008-07-04 17:25:00,105.03,105.095,105.02,105.08,524000000.0
2008-07-04 17:30:00,105.08,105.11,105.08,105.09,202700000.0
2008-07-04 17:35:00,105.09,105.125,105.045,105.12,405900000.0
2008-07-04 17:40:00,105.12,105.135,105.05,105.05,497700000.0
2008-07-04 17:45:00,105.055,105.06,105.005,105.02,483300000.0
2008-07-04 17:50:00,105.02,105.08,105.02,105.065,426100000.0
2008-07-04 17:55:00,105.06,105.07,105.025,105.03,428600000.0
2008-07-04 18:00:00,105.03,105.06,105.005,105.005,496400000.0
2008-07-04 18:05:00,105.005,105.05,105.005,105.03,376000000.0
2008-07-04 18:10:00,105.035,105.06,105.03,105.055,194500000.0
2008-07-04 18:15:00,105.05,105.055,105.035,105.035,103000000.0
2008-07-04 18:20:00,105.035,105.035,104.785,104.81,927800000.0
2008-07-04 18:25:00,104.8,104.81,104.64,104.695,788400000.0
2008-07-04 18:30:00,104.7,104.76,104.53,104.715,974400000.0
2008-07-04 18:35:00,104.715,104.755,104.71,104.735,259900000.0
2008-07-04 18:40:00,104.735,104.77,104.735,104.755,113000000.0
2008-07-04 18:45:00,104.765,104.82,104.73,104.81,331300000.0
2008-07-04 18:50:00,104.805,104.84,104.79,104.81,227900000.0
2008-07-04 18:55:00,104.81,104.905,104.81,104.88,468900000.0
2008-07-04 19:00:00,104.87,104.91,104.73,104.765,420800000.0
2008-07-04 19:05:00,104.765,104.8,104.725,104.725,126100000.0
2008-07-04 19:10:00,104.72,104.72,104.695,104.695,58900000.0
2008-07-04 19:15:00,104.7,104.7,104.65,104.65,76800000.0
2008-07-04 19:20:00,104.65,104.67,104.59,104.65,225000000.0
2008-07-04 19:25:00,104.655,104.665,104.65,104.655,48000000.0
2008-07-04 19:30:00,104.66,104.72,104.655,104.72,96000000.0
2008-07-04 19:35:00,104.715,104.725,104.71,104.72,58900000.0
2008-07-04 19:40:00,104.72,104.74,104.69,104.705,137400000.0
2008-07-04 19:45:00,104.7,104.745,104.69,104.74,127400000.0
2008-07-04 19:50:00,104.745,104.745,104.69,104.69,30100000.0
2008-07-04 19:55:00,104.67,104.695,104.6,104.61,126500000.0
2008-07-04 20:00:00,104.62,104.75,104.6,104.68,316700000.0
2008-07-04 20:05:00,104.68,104.695,104.67,104.67,49300000.0
2008-07-04 20:10:00,104.66,104.675,104.615,104.645,138300000.0
2008-07-04 20:15:00,104.64,104.67,104.62,104.67,52800000.0
2008-07-04 20:20:00,104.665,104.675,104.615,104.625,168000000.0
2008-07-04 20:25:00,104.61,104.655,104.585,104.65,72000000.0
2008-07-04 20:30:00,104.635,104.65,104.625,104.625,43200000.0
2008-07-04 20:35:00,104.605,104.66,104.605,104.615,65000000.0
2008-07-04 20:40:00,104.63,104.63,104.61,104.61,4800000.0
2008-07-04 20:45:00,104.62,104.62,104.58,104.58,33600000.0
2008-07-04 20:50:00,104.57,104.6,104.57,104.6,49300000.0
2008-07-04 20:55:00,104.585,104.6,104.585,104.595,24000000.0
2008-07-04 21:00:00,104.605,104.64,104.595,104.63,43200000.0
2008-07-04 21:05:00,104.61,104.63,104.58,104.58,134400000.0
2008-07-04 21:10:00,104.585,104.615,104.58,104.6,57600000.0
2008-07-04 21:15:00,104.61,104.65,104.61,104.635,67200000.0
2008-07-04 21:20:00,104.63,104.63,104.605,104.61,28800000.0
2008-07-04 21:25:00,104.615,104.615,104.59,104.595,48000000.0
2008-07-04 21:30:00,104.6,104.62,104.595,104.62,48000000.0
2008-07-04 21:35:00,104.625,104.65,104.62,104.65,28800000.0
2008-07-04 21:40:00,104.64,104.645,104.61,104.615,72000000.0
2008-07-04 21:45:00,104.62,104.635,104.605,104.635,43200000.0
2008-07-04 21:50:00,104.635,104.67,104.625,104.655,76800000.0
2008-07-04 21:55:00,104.645,104.66,104.645,104.65,24000000.0
2008-07-04 22:00:00,104.655,104.74,104.655,104.735,125800000.0
2008-07-04 22:05:00,104.74,104.845,104.735,104.845,115200000.0
2008-07-04 22:10:00,104.84,104.855,104.795,104.855,72000000.0
2008-07-04 22:15:00,104.84,104.865,104.84,104.845,67200000.0
2008-07-04 22:20:00,104.855,104.885,104.8,104.85,92200000.0
2008-07-04 22:25:00,104.835,104.855,104.77,104.77,100800000.0
2008-07-04 22:30:00,104.78,104.795,104.745,104.745,96000000.0
2008-07-04 22:35:00,104.76,104.76,104.67,104.67,81600000.0
2008-07-04 22:40:00,104.68,104.805,104.57,104.795,175400000.0
2008-07-04 22:45:00,104.79,104.83,104.765,104.8,273600000.0
2008-07-04 22:50:00,104.805,104.81,104.69,104.79,57600000.0
2008-07-04 22:55:00,104.78,104.805,104.75,104.805,38400000.0
2008-07-06 23:45:00,104.8,104.8,104.77,104.775,43800000.0
2008-07-06 23:50:00,104.775,104.775,104.775,104.775,5000000.0
2008-07-06 23:55:00,104.775,104.775,104.735,104.745,47300000.0
2008-07-07 00:00:00,104.745,104.78,104.71,104.71,96800000.0
2008-07-07 00:05:00,104.71,104.71,104.685,104.71,48000000.0
2008-07-07 00:10:00,104.72,104.72,104.71,104.71,7700000.0
2008-07-07 00:15:00,104.71,104.73,104.7,104.73,13800000.0
2008-07-07 00:20:00,104.72,104.72,104.69,104.69,28300000.0
2008-07-07 00:25:00,104.69,104.69,104.66,104.685,22800000.0
2008-07-07 00:30:00,104.685,104.73,104.685,104.73,14000000.0
2008-07-07 00:35:00,104.73,104.73,104.69,104.71,27900000.0
2008-07-07 00:40:00,104.71,104.73,104.71,104.73,16000000.0
2008-07-07 00:45:00,104.73,104.84,104.71,104.835,36500000.0
2008-07-07 00:50:00,104.84,104.84,104.77,104.77,30800000.0
2008-07-07 00:55:00,104.78,104.78,104.725,104.77,50200000.0
2008-07-07 01:00:00,104.77,104.775,104.76,104.765,30100000.0
2008-07-07 01:05:00,104.76,104.765,104.76,104.765,2000000.0
2008-07-07 01:10:00,104.77,104.805,104.77,104.795,34400000.0
2008-07-07 01:15:00,104.8,104.815,104.78,104.79,42600000.0
2008-07-07 01:20:00,104.795,104.81,104.795,104.805,29400000.0
2008-07-07 01:25:00,104.78,104.8,104.78,104.8,39800000.0
2008-07-07 01:30:00,104.8,104.81,104.8,104.8,26900000.0
2008-07-07 01:35:00,104.8,104.8,104.775,104.785,213400000.0
2008-07-07 01:40:00,104.785,104.81,104.775,104.79,150200000.0
2008-07-07 01:45:00,104.785,104.85,104.78,104.78,131200000.0
2008-07-07 01:50:00,104.8,104.81,104.77,104.78,249400000.0
2008-07-07 01:55:00,104.78,104.845,104.78,104.84,195300000.0
2008-07-07 02:00:00,104.84,104.855,104.81,104.835,550800000.0
2008-07-07 02:05:00,104.835,104.835,104.745,104.77,484700000.0
2008-07-07 02:10:00,104.765,104.775,104.73,104.76,687100001.0
2008-07-07 02:15:00,104.76,104.77,104.725,104.76,289700000.0
2008-07-07 02:20:00,104.76,104.76,104.72,104.73,512500000.0
2008-07-07 02:25:00,104.73,104.735,104.71,104.715,747700001.0
2008-07-07 02:30:00,104.71,104.77,104.71,104.76,658600001.0
2008-07-07 02:35:00,104.77,104.78,104.76,104.78,205200000.0
2008-07-07 02:40:00,104.78,104.79,104.745,104.76,262300000.0
2008-07-07 02:45:00,104.755,104.77,104.72,104.76,800500000.0
2008-07-07 02:50:00,104.765,104.835,104.755,104.825,573300000.0
2008-07-07 02:55:00,104.825,104.87,104.815,104.835,665200001.0
2008-07-07 03:00:00,104.835,104.835,104.795,104.805,283200000.0
2008-07-07 03:05:00,104.795,104.805,104.785,104.785,312000000.0
2008-07-07 03:10:00,104.79,104.87,104.785,104.86,174900000.0
2008-07-07 03:15:00,104.86,104.92,104.86,104.91,221800000.0
2008-07-07 03:20:00,104.9,104.91,104.82,104.82,481000000.0
2008-07-07 03:25:00,104.82,104.83,104.81,104.815,393700000.0
2008-07-07 03:30:00,104.82,104.88,104.815,104.825,316200000.0
2008-07-07 03:35:00,104.82,104.865,104.805,104.825,164900000.0
2008-07-07 03:40:00,104.82,104.89,104.815,104.89,483000000.0
2008-07-07 03:45:00,104.885,105.0,104.87,104.99,560200000.0
2008-07-07 03:50:00,104.99,105.05,104.98,105.02,724200000.0
2008-07-07 03:55:00,105.02,105.03,104.96,104.98,370000000.0
2008-07-07 04:00:00,104.97,105.01,104.95,104.97,630400002.0
2008-07-07 04:05:00,104.965,105.03,104.965,105.03,199700000.0
2008-07-07 04:10:00,105.03,105.045,105.005,105.02,355700000.0
2008-07-07 04:15:00,105.025,105.03,104.98,104.98,143700000.0
2008-07-07 04:20:00,104.98,104.99,104.96,104.96,471700000.0
2008-07-07 04:25:00,104.955,104.97,104.955,104.97,97200000.0
2008-07-07 04:30:00,104.97,104.995,104.96,104.97,675800000.0
2008-07-07 04:35:00,104.975,105.02,104.97,105.0,453700000.0
2008-07-07 04:40:00,105.0,105.02,104.99,105.02,398799999.0
2008-07-07 04:45:00,105.015,105.175,105.015,105.03,1683100003.0
2008-07-07 04:50:00,105.02,105.105,104.985,105.025,999900000.0
2008-07-07 04:55:00,105.03,105.07,104.96,104.99,936700002.0
2008-07-07 05:00:00,104.99,105.025,104.955,105.025,636700000.0
2008-07-07 05:05:00,105.02,105.03,104.94,104.97,397200000.0
2008-07-07 05:10:00,104.975,105.025,104.96,104.995,259200000.0
2008-07-07 05:15:00,105.02,105.065,105.015,105.045,310200000.0
2008-07-07 05:20:00,105.05,105.08,105.05,105.08,177600000.0
2008-07-07 05:25:00,105.085,105.105,105.045,105.06,379599999.0
2008-07-07 05:30:00,105.06,105.06,105.005,105.015,289800000.0
2008-07-07 05:35:00,105.02,105.05,105.005,105.05,235200000.0
2008-07-07 05:40:00,105.055,105.095,105.035,105.095,425300000.0
2008-07-07 05:45:00,105.09,105.125,104.985,105.02,494500000.0
2008-07-07 05:50:00,105.02,105.02,104.945,104.96,425400000.0
2008-07-07 05:55:00,104.955,105.015,104.955,105.005,355100000.0
2008-07-07 06:00:00,105.01,105.02,104.995,105.015,156900000.0
2008-07-07 06:05:00,105.01,105.015,104.98,104.995,63300000.0
2008-07-07 06:10:00,104.995,105.0,104.98,104.995,44200000.0
2008-07-07 06:15:00,105.005,105.025,104.995,105.015,98700000.0
2008-07-07 06:20:00,105.01,105.03,104.985,105.0,199800000.0
2008-07-07 06:25:00,105.01,105.045,105.01,105.035,359400000.0
2008-07-07 06:30:00,105.04,105.06,105.03,105.04,146700000.0
2008-07-07 06:35:00,105.04,105.095,105.04,105.09,237100000.0
2008-07-07 06:40:00,105.055,105.095,105.055,105.07,370900000.0
2008-07-07 06:45:00,105.07,105.095,105.045,105.06,290800000.0
2008-07-07 06:50:00,105.06,105.09,105.04,105.045,534600000.0
2008-07-07 06:55:00,105.045,105.125,105.045,105.125,431100000.0
2008-07-07 07:00:00,105.125,105.125,105.055,105.105,528000000.0
2008-07-07 07:05:00,105.1,105.175,105.085,105.12,1016000000.0
2008-07-07 07:10:00,105.125,105.14,105.075,105.09,549900000.0
2008-07-07 07:15:00,105.1,105.12,105.06,105.07,577100000.0
2008-07-07 07:20:00,105.065,105.08,105.05,105.07,415600001.0
2008-07-07 07:25:00,105.075,105.1,105.055,105.085,333300000.0
2008-07-07 07:30:00,105.08,105.11,105.07,105.105,235800000.0
2008-07-07 07:35:00,105.1,105.155,105.08,105.115,567300000.0
2008-07-07 07:40:00,105.11,105.13,105.095,105.105,560100001.0
2008-07-07 07:45:00,105.11,105.205,105.11,105.155,982500000.0
2008-07-07 07:50:00,105.155,105.165,105.11,105.165,570000000.0
2008-07-07 07:55:00,105.17,105.27,105.17,105.205,549000000.0
2008-07-07 08:00:00,105.205,105.215,105.115,105.115,1211200000.0
2008-07-07 08:05:00,105.115,105.145,105.105,105.14,868600000.0
2008-07-07 08:10:00,105.14,105.175,105.125,105.17,942300000.0
2008-07-07 08:15:00,105.175,105.185,105.145,105.16,644000000.0
2008-07-07 08:20:00,105.165,105.18,105.15,105.155,563900000.0
2008-07-07 08:25:00,105.155,105.165,105.115,105.15,727600000.0
2008-07-07 08:30:00,105.145,105.165,105.12,105.14,555300000.0
2008-07-07 08:35:00,105.14,105.27,105.135,105.245,1325600000.0
2008-07-07 08:40:00,105.245,105.295,105.215,105.29,1323600000.0
2008-07-07 08:45:00,105.29,105.385,105.275,105.34,906500000.0
2008-07-07 08:50:00,105.35,105.37,105.33,105.35,1188600000.0
2008-07-07 08:55:00,105.35,105.415,105.35,105.405,676900000.0
2008-07-07 09:00:00,105.405,105.445,105.405,105.435,1059900000.0
2008-07-07 09:05:00,105.43,105.47,105.395,105.425,1148600000.0
2008-07-07 09:10:00,105.425,105.43,105.27,105.27,1013800000.0
2008-07-07 09:15:00,105.27,105.31,105.14,105.165,788800000.0
2008-07-07 09:20:00,105.17,105.27,105.115,105.27,687600000.0
2008-07-07 09:25:00,105.28,105.28,105.22,105.27,1097400000.0
2008-07-07 09:30:00,105.275,105.275,105.19,105.19,546100000.0
2008-07-07 09:35:00,105.19,105.25,105.19,105.245,878500000.0
2008-07-07 09:40:00,105.25,105.3,105.215,105.3,784500000.0
2008-07-07 09:45:00,105.3,105.36,105.28,105.3,644900000.0
2008-07-07 09:50:00,105.31,105.33,105.26,105.26,395600000.0
2008-07-07 09:55:00,105.26,105.28,105.19,105.2,451800000.0
2008-07-07 10:00:00,105.21,105.24,105.175,105.225,279300000.0
2008-07-07 10:05:00,105.22,105.27,105.22,105.255,200800000.0
2008-07-07 10:10:00,105.255,105.29,105.24,105.29,256900000.0
2008-07-07 10:15:00,105.29,105.3,105.2,105.2,547500000.0
2008-07-07 10:20:00,105.2,105.26,105.19,105.24,260300000.0
2008-07-07 10:25:00,105.24,105.34,105.24,105.28,327900000.0
2008-07-07 10:30:00,105.28,105.31,105.24,105.26,339200000.0
2008-07-07 10:35:00,105.25,105.28,105.24,105.27,455100000.0
2008-07-07 10:40:00,105.27,105.27,105.22,105.22,70700000.0
2008-07-07 10:45:00,105.22,105.3,105.2,105.28,359300000.0
2008-07-07 10:50:00,105.285,105.3,105.24,105.27,453500000.0
2008-07-07 10:55:00,105.28,105.36,105.195,105.2,497200000.0
2008-07-07 11:00:00,105.2,105.31,105.19,105.265,846800000.0
2008-07-07 11:05:00,105.265,105.3,105.24,105.25,550100000.0
2008-07-07 11:10:00,105.25,105.28,105.18,105.25,367900000.0
2008-07-07 11:15:00,105.25,105.32,105.23,105.29,221500000.0
2008-07-07 11:20:00,105.29,105.29,105.215,105.245,525400000.0
2008-07-07 11:25:00,105.26,105.265,105.235,105.26,508200000.0
2008-07-07 11:30:00,105.26,105.34,105.26,105.3,343600000.0
2008-07-07 11:35:00,105.3,105.3,105.21,105.23,425800000.0
2008-07-07 11:40:00,105.225,105.26,105.225,105.24,200000000.0
2008-07-07 11:45:00,105.24,105.31,105.205,105.29,421300000.0
2008-07-07 11:50:00,105.3,105.38,105.28,105.37,400400000.0
2008-07-07 11:55:00,105.37,105.43,105.335,105.38,862700000.0
2008-07-07 12:00:00,105.39,105.4,105.27,105.285,682600000.0
2008-07-07 12:05:00,105.29,105.29,105.215,105.245,1105100000.0
2008-07-07 12:10:00,105.24,105.3,105.24,105.28,550600000.0
2008-07-07 12:15:00,105.28,105.315,105.215,105.225,1377500000.0
2008-07-07 12:20:00,105.22,105.29,105.175,105.22,713900000.0
2008-07-07 12:25:00,105.215,105.255,105.195,105.235,445000000.0
2008-07-07 12:30:00,105.235,105.28,105.2,105.27,210200000.0
2008-07-07 12:35:00,105.27,105.37,105.215,105.34,268800000.0
2008-07-07 12:40:00,105.34,105.36,105.32,105.33,134000000.0
2008-07-07 12:45:00,105.33,105.43,105.31,105.38,483500000.0
2008-07-07 12:50:00,105.38,105.43,105.335,105.43,783300000.0
2008-07-07 12:55:00,105.435,105.49,105.345,105.39,1013700000.0
2008-07-07 13:00:00,105.395,105.4,105.32,105.35,627900000.0
2008-07-07 13:05:00,105.35,105.42,105.35,105.42,319800000.0
2008-07-07 13:10:00,105.415,105.47,105.37,105.38,573300000.0
2008-07-07 13:15:00,105.39,105.39,105.33,105.35,399000000.0
2008-07-07 13:20:00,105.36,105.38,105.335,105.335,236700000.0
2008-07-07 13:25:00,105.34,105.38,105.33,105.34,213000000.0
2008-07-07 13:30:00,105.345,105.385,105.335,105.34,208500000.0
2008-07-07 13:35:00,105.345,105.375,105.33,105.37,450300000.0
2008-07-07 13:40:00,105.365,105.405,105.36,105.375,282500000.0
2008-07-07 13:45:00,105.37,105.38,105.335,105.36,217200000.0
2008-07-07 13:50:00,105.36,105.39,105.33,105.34,269100000.0
2008-07-07 13:55:00,105.345,105.38,105.335,105.335,293700000.0
2008-07-07 14:00:00,105.335,105.37,105.325,105.34,211900000.0
2008-07-07 14:05:00,105.35,105.37,105.33,105.35,238100000.0
2008-07-07 14:10:00,105.35,105.44,105.33,105.39,576800000.0
2008-07-07 14:15:00,105.38,105.39,105.27,105.29,519500000.0
2008-07-07 14:20:00,105.29,105.33,105.27,105.29,262800000.0
2008-07-07 14:25:00,105.29,105.38,105.265,105.36,385700000.0
2008-07-07 14:30:00,105.29,105.45,105.29,105.295,502800000.0
2008-07-07 14:35:00,105.29,105.31,105.25,105.28,465200000.0
2008-07-07 14:40:00,105.27,105.34,105.245,105.28,727400000.0
2008-07-07 14:45:00,105.28,105.35,105.28,105.35,368700000.0
2008-07-07 14:50:00,105.35,105.39,105.34,105.36,208500000.0
2008-07-07 14:55:00,105.36,105.36,105.31,105.31,476100000.0
2008-07-07 15:00:00,105.31,105.32,105.26,105.26,183100000.0
2008-07-07 15:05:00,105.255,105.285,105.23,105.27,309100000.0
2008-07-07 15:10:00,105.265,105.3,105.255,105.29,510400000.0
2008-07-07 15:15:00,105.29,105.33,105.22,105.29,597900000.0
2008-07-07 15:20:00,105.28,105.33,105.26,105.3,533400000.0
2008-07-07 15:25:00,105.3,105.34,105.22,105.22,310000000.0
2008-07-07 15:30:00,105.23,105.34,105.23,105.29,305100000.0
2008-07-07 15:35:00,105.29,105.37,105.29,105.32,294200000.0
2008-07-07 15:40:00,105.32,105.34,105.27,105.3,176600000.0
2008-07-07 15:45:00,105.295,105.36,105.28,105.3,375100000.0
2008-07-07 15:50:00,105.31,105.38,105.3,105.37,309400000.0
2008-07-07 15:55:00,105.36,105.47,105.35,105.46,298800000.0
2008-07-07 16:00:00,105.46,105.49,105.4,105.42,312000000.0
2008-07-07 16:05:00,105.42,105.43,105.36,105.38,213200000.0
2008-07-07 16:10:00,105.39,105.4,105.345,105.38,296500000.0
2008-07-07 16:15:00,105.38,105.45,105.355,105.37,337300000.0
2008-07-07 16:20:00,105.38,105.41,105.35,105.38,275300000.0
2008-07-07 16:25:00,105.38,105.52,105.35,105.45,356500000.0
2008-07-07 16:30:00,105.45,105.5,105.43,105.5,328000000.0
2008-07-07 16:35:00,105.5,105.65,105.49,105.625,327100000.0
2008-07-07 16:40:00,105.62,105.83,105.62,105.77,643800000.0
2008-07-07 16:45:00,105.77,105.89,105.74,105.79,751199999.0
2008-07-07 16:50:00,105.79,105.83,105.76,105.77,745500000.0
2008-07-07 16:55:00,105.77,105.82,105.72,105.74,659900000.0
2008-07-07 17:00:00,105.74,105.83,105.68,105.81,646000000.0
2008-07-07 17:05:00,105.81,105.85,105.73,105.73,857100001.0
2008-07-07 17:10:00,105.735,105.76,105.67,105.75,514500001.0
2008-07-07 17:15:00,105.755,105.83,105.72,105.74,390500000.0
2008-07-07 17:20:00,105.745,105.81,105.74,105.75,515800000.0
2008-07-07 17:25:00,105.76,105.82,105.75,105.81,300000000.0
2008-07-07 17:30:00,105.82,105.83,105.75,105.79,330800000.0
2008-07-07 17:35:00,105.79,105.8,105.76,105.78,198300000.0
2008-07-07 17:40:00,105.78,105.79,105.73,105.73,289500000.0
2008-07-07 17:45:00,105.74,105.79,105.7,105.72,264600000.0
2008-07-07 17:50:00,105.72,105.74,105.68,105.71,382100000.0
2008-07-07 17:55:00,105.71,105.72,105.68,105.7,323100000.0
2008-07-07 18:00:00,105.71,105.73,105.69,105.7,307600000.0
2008-07-07 18:05:00,105.705,105.79,105.7,105.77,453200000.0
2008-07-07 18:10:00,105.77,105.78,105.695,105.73,359500000.0
2008-07-07 18:15:00,105.73,105.73,105.605,105.63,424400000.0
2008-07-07 18:20:00,105.63,105.63,105.53,105.54,947900000.0
2008-07-07 18:25:00,105.53,105.61,105.43,105.43,812500000.0
2008-07-07 18:30:00,105.43,105.48,105.28,105.29,837600000.0
2008-07-07 18:35:00,105.29,105.34,105.26,105.33,602200000.0
2008-07-07 18:40:00,105.33,105.36,105.3,105.33,410200000.0
2008-07-07 18:45:00,105.33,105.37,105.285,105.29,525500001.0
2008-07-07 18:50:00,105.29,105.32,105.27,105.28,480300000.0
2008-07-07 18:55:00,105.28,105.28,105.075,105.09,723100000.0
2008-07-07 19:00:00,105.09,105.1,104.97,105.085,1273300000.0
2008-07-07 19:05:00,105.09,105.11,104.95,104.97,604800000.0
2008-07-07 19:10:00,104.97,105.12,104.97,105.04,630600000.0
2008-07-07 19:15:00,105.04,105.13,105.04,105.1,561400000.0
2008-07-07 19:20:00,105.1,105.12,104.98,104.98,505600000.0
2008-07-07 19:25:00,104.98,105.055,104.97,105.01,502100000.0
2008-07-07 19:30:00,105.01,105.11,105.005,105.08,403700000.0
2008-07-07 19:35:00,105.08,105.08,104.975,104.99,263300000.0
2008-07-07 19:40:00,104.99,105.02,104.93,104.98,436700000.0
2008-07-07 19:45:00,104.98,105.01,104.95,104.965,447600000.0
2008-07-07 19:50:00,104.97,104.975,104.93,104.945,356700000.0
2008-07-07 19:55:00,104.95,105.05,104.945,105.04,445700000.0
2008-07-07 20:00:00,105.04,105.15,105.04,105.09,369500000.0
2008-07-07 20:05:00,105.085,105.1,104.94,105.04,603600000.0
2008-07-07 20:10:00,105.04,105.05,104.95,104.99,852500000.0
2008-07-07 20:15:00,104.98,105.1,104.925,105.08,642500000.0
2008-07-07 20:20:00,105.08,105.15,105.08,105.14,599000000.0
2008-07-07 20:25:00,105.14,105.16,105.08,105.08,464600000.0
2008-07-07 20:30:00,105.08,105.12,105.08,105.12,677900000.0
2008-07-07 20:35:00,105.12,105.17,105.08,105.09,814500000.0
2008-07-07 20:40:00,105.09,105.09,105.015,105.03,416000000.0
2008-07-07 20:45:00,105.03,105.03,104.96,104.99,476800000.0
2008-07-07 20:50:00,104.99,105.02,104.975,104.975,288400000.0
2008-07-07 20:55:00,104.975,105.09,104.975,105.075,539400000.0
2008-07-07 21:00:00,105.075,105.195,105.04,105.155,848700000.0
2008-07-07 21:05:00,105.15,105.24,105.135,105.225,748200000.0
2008-07-07 21:10:00,105.22,105.305,105.215,105.305,864400000.0
2008-07-07 21:15:00,105.29,105.35,105.27,105.34,1035400000.0
2008-07-07 21:20:00,105.34,105.375,105.32,105.34,918600000.0
2008-07-07 21:25:00,105.34,105.42,105.33,105.41,815600000.0
2008-07-07 21:30:00,105.41,105.46,105.35,105.46,659800000.0
2008-07-07 21:35:00,105.45,105.465,105.35,105.425,1014200000.0
2008-07-07 21:40:00,105.42,105.49,105.38,105.39,986500000.0
2008-07-07 21:45:00,105.395,105.4,105.31,105.335,876800000.0
2008-07-07 21:50:00,105.335,105.365,105.24,105.25,685000000.0
2008-07-07 21:55:00,105.25,105.25,105.11,105.18,1367200000.0
2008-07-07 22:00:00,105.165,105.27,105.15,105.23,891300000.0
2008-07-07 22:05:00,105.23,105.27,105.23,105.27,214700000.0
2008-07-07 22:10:00,105.265,105.37,105.245,105.34,658500000.0
2008-07-07 22:15:00,105.34,105.35,105.29,105.31,421900000.0
2008-07-07 22:20:00,105.31,105.38,105.31,105.37,208500000.0
2008-07-07 22:25:00,105.37,105.385,105.34,105.375,604300000.0
2008-07-07 22:30:00,105.37,105.37,105.31,105.32,333600000.0
2008-07-07 22:35:00,105.32,105.335,105.22,105.23,536300000.0
2008-07-07 22:40:00,105.23,105.315,105.22,105.315,488700000.0
2008-07-07 22:45:00,105.31,105.335,105.27,105.315,401100000.0
2008-07-07 22:50:00,105.31,105.35,105.285,105.34,201800000.0
2008-07-07 22:55:00,105.335,105.385,105.32,105.36,196600000.0
2008-07-07 23:00:00,105.31,105.38,105.29,105.37,142600000.0
2008-07-07 23:05:00,105.36,105.36,105.29,105.3,24000000.0
2008-07-07 23:10:00,105.33,105.33,105.33,105.33,4800000.0
2008-07-07 23:15:00,105.33,105.38,105.33,105.375,78000000.0
2008-07-07 23:20:00,105.37,105.4,105.34,105.38,182800000.0
2008-07-07 23:25:00,105.375,105.39,105.295,105.335,195800000.0
2008-07-07 23:30:00,105.33,105.38,105.325,105.35,242400000.0
2008-07-07 23:35:00,105.35,105.37,105.345,105.345,196400000.0
2008-07-07 23:40:00,105.35,105.39,105.345,105.39,118700000.0
2008-07-07 23:45:00,105.39,105.39,105.36,105.365,38400000.0
2008-07-07 23:50:00,105.36,105.36,105.33,105.33,96000000.0
2008-07-07 23:55:00,105.34,105.38,105.3,105.38,184800000.0
2008-07-08 00:00:00,105.38,105.415,105.295,105.33,171800000.0
2008-07-08 00:05:00,105.33,105.33,105.285,105.29,227400000.0
2008-07-08 00:10:00,105.29,105.29,105.245,105.275,347500000.0
2008-07-08 00:15:00,105.275,105.29,105.235,105.265,352200000.0
2008-07-08 00:20:00,105.27,105.285,105.225,105.225,361400000.0
2008-07-08 00:25:00,105.215,105.26,105.15,105.18,647600000.0
2008-07-08 00:30:00,105.18,105.205,105.17,105.19,464300000.0
2008-07-08 00:35:00,105.185,105.19,105.16,105.19,175600000.0
2008-07-08 00:40:00,105.19,105.19,105.165,105.19,222000000.0
2008-07-08 00:45:00,105.19,105.215,105.165,105.17,331500000.0
2008-07-08 00:50:00,105.18,105.2,105.145,105.18,385900000.0
2008-07-08 00:55:00,105.185,105.23,105.185,105.21,230100000.0
2008-07-08 01:00:00,105.21,105.235,105.18,105.19,262300000.0
2008-07-08 01:05:00,105.19,105.21,105.18,105.2,322300000.0
2008-07-08 01:10:00,105.2,105.22,105.155,105.18,337500000.0
2008-07-08 01:15:00,105.17,105.225,105.17,105.22,356800000.0
2008-07-08 01:20:00,105.23,105.275,105.215,105.22,316600000.0
2008-07-08 01:25:00,105.225,105.23,105.22,105.23,98400000.0
2008-07-08 01:30:00,105.225,105.235,105.215,105.235,126500000.0
2008-07-08 01:35:00,105.23,105.235,105.2,105.21,134400000.0
2008-07-08 01:40:00,105.21,105.22,105.18,105.2,268100000.0
2008-07-08 01:45:00,105.2,105.235,105.2,105.205,432700000.0
2008-07-08 01:50:00,105.2,105.2,105.115,105.115,372100000.0
2008-07-08 01:55:00,105.12,105.17,105.11,105.13,463300000.0
2008-07-08 02:00:00,105.125,105.13,105.025,105.025,654700000.0
2008-07-08 02:05:00,105.03,105.04,104.99,105.015,675300000.0
2008-07-08 02:10:00,105.02,105.065,104.995,105.06,424100000.0
2008-07-08 02:15:00,105.05,105.1,105.05,105.09,375700000.0
2008-07-08 02:20:00,105.08,105.09,105.05,105.06,365600000.0
2008-07-08 02:25:00,105.065,105.145,105.06,105.14,566500000.0
2008-07-08 02:30:00,105.14,105.155,105.105,105.105,414000000.0
2008-07-08 02:35:00,105.1,105.175,105.08,105.15,480900000.0
2008-07-08 02:40:00,105.15,105.19,105.14,105.175,302600000.0
2008-07-08 02:45:00,105.17,105.18,105.13,105.14,675300000.0
2008-07-08 02:50:00,105.14,105.18,105.14,105.16,503800000.0
2008-07-08 02:55:00,105.16,105.17,105.09,105.095,731000000.0
2008-07-08 03:00:00,105.095,105.12,105.085,105.1,942200000.0
2008-07-08 03:05:00,105.1,105.105,105.06,105.105,603500000.0
2008-07-08 03:10:00,105.105,105.16,105.095,105.16,412400000.0
2008-07-08 03:15:00,105.16,105.165,105.12,105.13,514600000.0
2008-07-08 03:20:00,105.135,105.185,105.11,105.16,554100000.0
2008-07-08 03:25:00,105.165,105.17,105.155,105.16,190800000.0
2008-07-08 03:30:00,105.155,105.17,105.15,105.15,246400000.0
2008-07-08 03:35:00,105.145,105.155,105.125,105.135,336800000.0
2008-07-08 03:40:00,105.13,105.165,105.12,105.155,321600000.0
2008-07-08 03:45:00,105.16,105.2,105.155,105.165,418000000.0
2008-07-08 03:50:00,105.17,105.17,105.15,105.16,377100000.0
2008-07-08 03:55:00,105.165,105.25,105.16,105.22,386000000.0
2008-07-08 04:00:00,105.225,105.24,105.215,105.23,301200000.0
2008-07-08 04:05:00,105.225,105.26,105.22,105.225,568300000.0
2008-07-08 04:10:00,105.22,105.275,105.22,105.25,565500000.0
2008-07-08 04:15:00,105.26,105.31,105.26,105.31,361800000.0
2008-07-08 04:20:00,105.305,105.33,105.295,105.33,912500000.0
2008-07-08 04:25:00,105.33,105.35,105.31,105.33,468100000.0
2008-07-08 04:30:00,105.33,105.34,105.295,105.305,274500000.0
2008-07-08 04:35:00,105.31,105.31,105.275,105.28,273600000.0
2008-07-08 04:40:00,105.28,105.29,105.25,105.25,513500000.0
2008-07-08 04:45:00,105.25,105.255,105.23,105.235,718400000.0
2008-07-08 04:50:00,105.235,105.29,105.235,105.28,270000000.0
2008-07-08 04:55:00,105.28,105.31,105.26,105.265,332000000.0
2008-07-08 05:00:00,105.265,105.29,105.225,105.23,312700000.0
2008-07-08 05:05:00,105.23,105.27,105.23,105.25,173300000.0
2008-07-08 05:10:00,105.25,105.3,105.25,105.255,111400000.0
2008-07-08 05:15:00,105.25,105.295,105.25,105.285,303100000.0
2008-07-08 05:20:00,105.285,105.285,105.22,105.24,262600000.0
2008-07-08 05:25:00,105.24,105.25,105.22,105.22,101800000.0
2008-07-08 05:30:00,105.22,105.23,105.21,105.23,130600000.0
2008-07-08 05:35:00,105.22,105.23,105.21,105.22,145200000.0
2008-07-08 05:40:00,105.22,105.27,105.21,105.26,205200000.0
2008-07-08 05:45:00,105.25,105.27,105.225,105.26,217600000.0
2008-07-08 05:50:00,105.255,105.27,105.23,105.25,84800000.0
2008-07-08 05:55:00,105.25,105.25,105.2,105.22,274200000.0
2008-07-08 06:00:00,105.215,105.24,105.215,105.23,115200000.0
2008-07-08 06:05:00,105.235,105.24,105.21,105.22,101600000.0
2008-07-08 06:10:00,105.215,105.23,105.18,105.2,458300000.0
2008-07-08 06:15:00,105.2,105.23,105.2,105.23,760000000.0
2008-07-08 06:20:00,105.225,105.27,105.205,105.26,193200000.0
2008-07-08 06:25:00,105.26,105.29,105.24,105.29,115000000.0
2008-07-08 06:30:00,105.29,105.3,105.25,105.265,185900000.0
2008-07-08 06:35:00,105.26,105.29,105.255,105.275,47100000.0
2008-07-08 06:40:00,105.27,105.28,105.24,105.25,61400000.0
2008-07-08 06:45:00,105.24,105.31,105.24,105.3,418000000.0
2008-07-08 06:50:00,105.305,105.31,105.26,105.3,473400000.0
2008-07-08 06:55:00,105.295,105.36,105.29,105.36,700300000.0
2008-07-08 07:00:00,105.365,105.38,105.31,105.315,485200000.0
2008-07-08 07:05:00,105.315,105.315,105.27,105.27,304600000.0
2008-07-08 07:10:00,105.27,105.34,105.23,105.32,602800000.0
2008-07-08 07:15:00,105.31,105.33,105.24,105.25,606900000.0
2008-07-08 07:20:00,105.25,105.25,105.18,105.22,913800001.0
2008-07-08 07:25:00,105.22,105.23,105.2,105.205,511500001.0
2008-07-08 07:30:00,105.205,105.26,105.205,105.22,438100000.0
2008-07-08 07:35:00,105.22,105.22,105.15,105.15,794500000.0
2008-07-08 07:40:00,105.15,105.155,105.1,105.12,457600000.0
2008-07-08 07:45:00,105.125,105.19,105.115,105.16,468600000.0
2008-07-08 07:50:00,105.16,105.17,105.1,105.145,647500000.0
2008-07-08 07:55:00,105.15,105.16,105.1,105.12,432500000.0
2008-07-08 08:00:00,105.12,105.12,105.045,105.095,442700000.0
2008-07-08 08:05:00,105.09,105.1,105.0,105.005,1306700000.0
2008-07-08 08:10:00,105.01,105.02,104.98,104.99,949400000.0
2008-07-08 08:15:00,104.99,105.01,104.895,104.985,733500000.0
2008-07-08 08:20:00,104.98,105.02,104.92,104.97,582700000.0
2008-07-08 08:25:00,104.97,105.03,104.87,104.88,588700000.0
2008-07-08 08:30:00,104.87,104.885,104.78,104.855,1016200000.0
2008-07-08 08:35:00,104.85,104.91,104.845,104.85,389800000.0
2008-07-08 08:40:00,104.85,104.86,104.71,104.73,791600000.0
2008-07-08 08:45:00,104.73,104.76,104.67,104.71,1105200000.0
2008-07-08 08:50:00,104.71,104.77,104.68,104.76,1255200000.0
2008-07-08 08:55:00,104.76,104.835,104.665,104.7,1350700000.0
2008-07-08 09:00:00,104.71,104.82,104.695,104.82,796700000.0
2008-07-08 09:05:00,104.83,104.85,104.795,104.81,1227400000.0
2008-07-08 09:10:00,104.81,104.89,104.8,104.88,1143000000.0
2008-07-08 09:15:00,104.88,104.88,104.81,104.81,340600000.0
2008-07-08 09:20:00,104.81,104.81,104.745,104.76,410100000.0
2008-07-08 09:25:00,104.76,104.79,104.7,104.78,445400000.0
2008-07-08 09:30:00,104.79,104.81,104.715,104.75,974300000.0
2008-07-08 09:35:00,104.75,104.88,104.75,104.83,608900000.0
2008-07-08 09:40:00,104.82,104.83,104.69,104.7,786100000.0
2008-07-08 09:45:00,104.7,104.75,104.56,104.56,1349300000.0
2008-07-08 09:50:00,104.57,104.59,104.52,104.57,753200000.0
2008-07-08 09:55:00,104.57,104.58,104.45,104.54,1208500000.0
2008-07-08 10:00:00,104.54,104.61,104.53,104.58,517900000.0
2008-07-08 10:05:00,104.58,104.6,104.54,104.6,897400000.0
2008-07-08 10:10:00,104.6,104.64,104.565,104.59,433000000.0
2008-07-08 10:15:00,104.59,104.68,104.54,104.555,1021400000.0
2008-07-08 10:20:00,104.56,104.65,104.56,104.61,655800000.0
2008-07-08 10:25:00,104.61,104.64,104.56,104.57,689300000.0
2008-07-08 10:30:00,104.56,104.6,104.51,104.56,417500000.0
2008-07-08 10:35:00,104.55,104.67,104.55,104.64,518000000.0
2008-07-08 10:40:00,104.64,104.65,104.59,104.62,383200000.0
2008-07-08 10:45:00,104.62,104.685,104.61,104.61,651400000.0
2008-07-08 10:50:00,104.61,104.62,104.525,104.54,313900000.0
2008-07-08 10:55:00,104.535,104.66,104.53,104.62,603100000.0
2008-07-08 11:00:00,104.625,104.67,104.52,104.52,994800000.0
2008-07-08 11:05:00,104.52,104.66,104.52,104.59,823400000.0
2008-07-08 11:10:00,104.59,104.68,104.55,104.67,541100000.0
2008-07-08 11:15:00,104.67,104.76,104.65,104.66,628900000.0
2008-07-08 11:20:00,104.66,104.74,104.65,104.73,546200000.0
2008-07-08 11:25:00,104.73,104.74,104.6,104.64,774300000.0
2008-07-08 11:30:00,104.63,104.64,104.5,104.55,1206500000.0
2008-07-08 11:35:00,104.55,104.58,104.48,104.53,661000000.0
2008-07-08 11:40:00,104.52,104.585,104.51,104.57,503600000.0
2008-07-08 11:45:00,104.57,104.64,104.54,104.54,648600000.0
2008-07-08 11:50:00,104.54,104.63,104.54,104.61,471600000.0
2008-07-08 11:55:00,104.6,104.62,104.57,104.58,414700000.0
2008-07-08 12:00:00,104.59,104.6,104.49,104.51,236400000.0
2008-07-08 12:05:00,104.51,104.56,104.51,104.54,167400000.0
2008-07-08 12:10:00,104.54,104.58,104.52,104.53,322000000.0
2008-07-08 12:15:00,104.54,104.58,104.43,104.45,238100000.0
2008-07-08 12:20:00,104.45,104.51,104.44,104.51,411200000.0
2008-07-08 12:25:00,104.5,104.52,104.45,104.51,221100000.0
2008-07-08 12:30:00,104.51,104.53,104.49,104.52,213700000.0
2008-07-08 12:35:00,104.53,104.56,104.51,104.54,175200000.0
2008-07-08 12:40:00,104.54,104.54,104.49,104.52,290000000.0
2008-07-08 12:45:00,104.51,104.56,104.51,104.51,239000000.0
2008-07-08 12:50:00,104.51,104.53,104.48,104.51,163000000.0
2008-07-08 12:55:00,104.51,104.64,104.51,104.635,950400000.0
2008-07-08 13:00:00,104.63,104.7,104.6,104.62,731800000.0
2008-07-08 13:05:00,104.61,104.65,104.59,104.63,480400000.0
2008-07-08 13:10:00,104.62,104.7,104.61,104.68,445200000.0
2008-07-08 13:15:00,104.68,104.82,104.675,104.815,922600000.0
2008-07-08 13:20:00,104.81,104.9,104.8,104.815,918400000.0
2008-07-08 13:25:00,104.81,104.87,104.79,104.8,855000000.0
2008-07-08 13:30:00,104.805,104.91,104.805,104.9,993600000.0
2008-07-08 13:35:00,104.89,104.91,104.85,104.85,506600000.0
2008-07-08 13:40:00,104.85,104.88,104.79,104.79,492900000.0
2008-07-08 13:45:00,104.79,104.81,104.77,104.78,317300000.0
2008-07-08 13:50:00,104.79,104.82,104.735,104.81,686200000.0
2008-07-08 13:55:00,104.81,104.91,104.8,104.88,512600000.0
2008-07-08 14:00:00,104.885,105.15,104.885,105.1,1497000000.0
2008-07-08 14:05:00,105.1,105.14,104.995,105.09,1765400000.0
2008-07-08 14:10:00,105.09,105.22,105.08,105.14,908200000.0
2008-07-08 14:15:00,105.14,105.19,105.1,105.165,1074500000.0
2008-07-08 14:20:00,105.17,105.27,105.14,105.24,1112300000.0
2008-07-08 14:25:00,105.24,105.305,105.24,105.26,902600000.0
2008-07-08 14:30:00,105.26,105.275,105.19,105.22,1212500000.0
2008-07-08 14:35:00,105.215,105.26,105.19,105.22,1147900000.0
2008-07-08 14:40:00,105.22,105.34,105.18,105.32,667200000.0
2008-07-08 14:45:00,105.32,105.36,105.3,105.31,724100000.0
2008-07-08 14:50:00,105.32,105.355,105.27,105.35,653400000.0
2008-07-08 14:55:00,105.34,105.35,105.25,105.25,936300000.0
2008-07-08 15:00:00,105.255,105.31,105.24,105.27,767400000.0
2008-07-08 15:05:00,105.27,105.31,105.23,105.28,738500000.0
2008-07-08 15:10:00,105.3,105.33,105.26,105.28,552500000.0
2008-07-08 15:15:00,105.275,105.28,105.13,105.14,603800000.0
2008-07-08 15:20:00,105.14,105.24,105.14,105.2,494200000.0
2008-07-08 15:25:00,105.2,105.245,105.18,105.21,1130400000.0
2008-07-08 15:30:00,105.215,105.25,105.16,105.16,970900000.0
2008-07-08 15:35:00,105.15,105.24,105.14,105.175,807600000.0
2008-07-08 15:40:00,105.18,105.365,105.18,105.31,1001100000.0
2008-07-08 15:45:00,105.315,105.36,105.27,105.27,957100000.0
2008-07-08 15:50:00,105.27,105.34,105.23,105.24,1041800000.0
2008-07-08 15:55:00,105.23,105.23,105.12,105.17,927500000.0
2008-07-08 16:00:00,105.18,105.22,104.99,105.09,1023900000.0
2008-07-08 16:05:00,105.09,105.17,105.08,105.13,910200000.0
2008-07-08 16:10:00,105.14,105.14,105.04,105.05,903900000.0
2008-07-08 16:15:00,105.05,105.12,105.0,105.02,1351500000.0
2008-07-08 16:20:00,105.03,105.08,104.99,105.07,852200000.0
2008-07-08 16:25:00,105.07,105.08,105.02,105.05,873100000.0
2008-07-08 16:30:00,105.05,105.1,105.03,105.04,910499997.0
2008-07-08 16:35:00,105.04,105.06,104.935,104.96,843399996.0
2008-07-08 16:40:00,104.95,104.99,104.9,104.98,471300000.0
2008-07-08 16:45:00,104.98,105.0,104.86,104.99,746200000.0
2008-07-08 16:50:00,104.99,105.01,104.915,104.955,898000000.0
2008-07-08 16:55:00,104.96,104.97,104.895,104.895,942200000.0
2008-07-08 17:00:00,104.895,104.96,104.89,104.94,819999999.0
2008-07-08 17:05:00,104.94,105.0,104.93,104.98,773100000.0
2008-07-08 17:10:00,104.98,105.06,104.96,105.01,664900000.0
2008-07-08 17:15:00,105.01,105.1,104.99,105.07,566900000.0
2008-07-08 17:20:00,105.06,105.1,104.99,105.0,681000000.0
2008-07-08 17:25:00,105.0,105.03,104.97,105.02,729500000.0
2008-07-08 17:30:00,105.025,105.03,104.96,105.02,1269500000.0
2008-07-08 17:35:00,105.02,105.105,105.005,105.09,939100000.0
2008-07-08 17:40:00,105.08,105.12,105.055,105.1,717300000.0
2008-07-08 17:45:00,105.1,105.11,105.03,105.03,649600000.0
2008-07-08 17:50:00,105.03,105.11,105.03,105.09,222400000.0
2008-07-08 17:55:00,105.09,105.19,105.07,105.17,601400000.0
2008-07-08 18:00:00,105.18,105.18,105.09,105.1,720400000.0
2008-07-08 18:05:00,105.1,105.13,105.075,105.12,488600000.0
2008-07-08 18:10:00,105.12,105.13,105.08,105.11,355300000.0
2008-07-08 18:15:00,105.12,105.19,105.11,105.16,672900000.0
2008-07-08 18:20:00,105.16,105.2,105.105,105.15,672300000.0
2008-07-08 18:25:00,105.15,105.24,105.115,105.24,1106600000.0
2008-07-08 18:30:00,105.24,105.27,105.18,105.24,671100000.0
2008-07-08 18:35:00,105.24,105.31,105.21,105.28,571300000.0
2008-07-08 18:40:00,105.28,105.29,105.2,105.21,490500000.0
2008-07-08 18:45:00,105.22,105.235,105.18,105.235,1018800000.0
2008-07-08 18:50:00,105.235,105.27,105.205,105.22,922400000.0
2008-07-08 18:55:00,105.22,105.23,105.17,105.17,781200000.0
2008-07-08 19:00:00,105.165,105.2,105.13,105.18,576100000.0
2008-07-08 19:05:00,105.18,105.24,105.18,105.18,209300000.0
2008-07-08 19:10:00,105.18,105.21,105.16,105.21,227800000.0
2008-07-08 19:15:00,105.21,105.23,105.165,105.18,184300000.0
2008-07-08 19:20:00,105.18,105.22,105.15,105.15,465400000.0
2008-07-08 19:25:00,105.15,105.25,105.15,105.22,406200000.0
2008-07-08 19:30:00,105.23,105.27,105.19,105.24,397500000.0
2008-07-08 19:35:00,105.24,105.27,105.17,105.22,706200000.0
2008-07-08 19:40:00,105.22,105.28,105.22,105.26,743600000.0
2008-07-08 19:45:00,105.26,105.32,105.25,105.29,347800000.0
2008-07-08 19:50:00,105.29,105.29,105.21,105.21,461500000.0
2008-07-08 19:55:00,105.21,105.245,105.18,105.2,513100000.0
2008-07-08 20:00:00,105.2,105.31,105.18,105.28,423800000.0
2008-07-08 20:05:00,105.28,105.3,105.26,105.27,369100000.0
2008-07-08 20:10:00,105.27,105.27,105.22,105.25,276200000.0
2008-07-08 20:15:00,105.26,105.28,105.23,105.23,315100000.0
2008-07-08 20:20:00,105.23,105.25,105.2,105.21,354700000.0
2008-07-08 20:25:00,105.21,105.27,105.18,105.27,450800000.0
2008-07-08 20:30:00,105.29,105.32,105.27,105.28,274300000.0
2008-07-08 20:35:00,105.28,105.36,105.28,105.32,583800000.0
2008-07-08 20:40:00,105.32,105.42,105.32,105.395,707300000.0
2008-07-08 20:45:00,105.4,105.4,105.3,105.325,413300000.0
2008-07-08 20:50:00,105.33,105.37,105.3,105.36,522800000.0
2008-07-08 20:55:00,105.36,105.37,105.26,105.31,504500000.0
2008-07-08 21:00:00,105.32,105.38,105.28,105.35,562200000.0
2008-07-08 21:05:00,105.36,105.36,105.29,105.31,227100000.0
2008-07-08 21:10:00,105.31,105.37,105.31,105.35,143400000.0
2008-07-08 21:15:00,105.35,105.38,105.33,105.35,101300000.0
2008-07-08 21:20:00,105.35,105.36,105.34,105.34,73800000.0
2008-07-08 21:25:00,105.34,105.37,105.34,105.36,211300000.0
2008-07-08 21:30:00,105.36,105.42,105.345,105.37,526100000.0
2008-07-08 21:35:00,105.37,105.41,105.34,105.4,552700000.0
2008-07-08 21:40:00,105.41,105.41,105.33,105.4,505900000.0
2008-07-08 21:45:00,105.4,105.47,105.39,105.44,694100000.0
2008-07-08 21:50:00,105.44,105.51,105.41,105.48,783000000.0
2008-07-08 21:55:00,105.48,105.49,105.44,105.45,295400000.0
2008-07-08 22:00:00,105.44,105.48,105.43,105.43,448700000.0
2008-07-08 22:05:00,105.42,105.45,105.38,105.39,235500000.0
2008-07-08 22:10:00,105.39,105.425,105.35,105.39,498800000.0
2008-07-08 22:15:00,105.39,105.47,105.38,105.395,455200000.0
2008-07-08 22:20:00,105.395,105.41,105.36,105.4,379800000.0
2008-07-08 22:25:00,105.4,105.41,105.32,105.33,197900000.0
2008-07-08 22:30:00,105.34,105.39,105.32,105.39,331900000.0
2008-07-08 22:35:00,105.39,105.43,105.38,105.41,199900000.0
2008-07-08 22:40:00,105.41,105.43,105.395,105.42,313600000.0
2008-07-08 22:45:00,105.415,105.48,105.4,105.43,464200000.0
2008-07-08 22:50:00,105.42,105.45,105.42,105.44,120000000.0
2008-07-08 22:55:00,105.44,105.46,105.435,105.44,256700000.0
2008-07-08 23:00:00,105.43,105.49,105.43,105.47,81000000.0
2008-07-08 23:05:00,105.48,105.48,105.37,105.38,67000000.0
2008-07-08 23:10:00,105.39,105.4,105.37,105.39,53600000.0
2008-07-08 23:15:00,105.41,105.42,105.39,105.415,104000000.0
2008-07-08 23:20:00,105.41,105.42,105.395,105.42,124800000.0
2008-07-08 23:25:00,105.42,105.43,105.405,105.43,96000000.0
2008-07-08 23:30:00,105.44,105.45,105.415,105.42,124800000.0
2008-07-08 23:35:00,105.425,105.425,105.41,105.42,38400000.0
2008-07-08 23:40:00,105.425,105.465,105.42,105.46,178600000.0
2008-07-08 23:45:00,105.465,105.47,105.445,105.47,128500000.0
2008-07-08 23:50:00,105.465,105.47,105.43,105.43,130500000.0
2008-07-08 23:55:00,105.425,105.43,105.395,105.395,89000000.0
2008-07-09 00:00:00,105.405,105.445,105.4,105.435,144900000.0
2008-07-09 00:05:00,105.43,105.455,105.425,105.43,169900000.0
2008-07-09 00:10:00,105.425,105.425,105.4,105.405,146000000.0
2008-07-09 00:15:00,105.405,105.44,105.405,105.435,149400000.0
2008-07-09 00:20:00,105.44,105.44,105.395,105.4,139000000.0
2008-07-09 00:25:00,105.405,105.44,105.405,105.44,88100000.0
2008-07-09 00:30:00,105.44,105.455,105.43,105.455,209400000.0
2008-07-09 00:35:00,105.46,105.46,105.405,105.44,254600000.0
2008-07-09 00:40:00,105.44,105.46,105.425,105.45,351700000.0
2008-07-09 00:45:00,105.45,105.45,105.415,105.435,132400000.0
2008-07-09 00:50:00,105.44,105.465,105.43,105.43,439800000.0
2008-07-09 00:55:00,105.43,105.48,105.415,105.465,310300000.0
2008-07-09 01:00:00,105.47,105.51,105.43,105.46,383300000.0
2008-07-09 01:05:00,105.46,105.47,105.37,105.37,182800000.0
2008-07-09 01:10:00,105.37,105.39,105.33,105.37,349400000.0
2008-07-09 01:15:00,105.37,105.44,105.37,105.43,221100000.0
2008-07-09 01:20:00,105.43,105.445,105.38,105.385,188800000.0
2008-07-09 01:25:00,105.385,105.475,105.37,105.47,200800000.0
2008-07-09 01:30:00,105.46,105.56,105.44,105.53,298400000.0
2008-07-09 01:35:00,105.52,105.52,105.47,105.52,457900000.0
2008-07-09 01:40:00,105.52,105.52,105.43,105.46,346300000.0
2008-07-09 01:45:00,105.455,105.475,105.41,105.43,627000000.0
2008-07-09 01:50:00,105.43,105.455,105.39,105.445,1039500000.0
2008-07-09 01:55:00,105.445,105.45,105.39,105.405,547800000.0
2008-07-09 02:00:00,105.4,105.42,105.36,105.4,858200000.0
2008-07-09 02:05:00,105.4,105.47,105.385,105.46,296100000.0
2008-07-09 02:10:00,105.465,105.48,105.46,105.47,49000000.0
2008-07-09 02:15:00,105.46,105.46,105.405,105.46,332000000.0
2008-07-09 02:20:00,105.46,105.49,105.435,105.47,191200000.0
2008-07-09 02:25:00,105.47,105.53,105.47,105.52,108900000.0
2008-07-09 02:30:00,105.51,105.51,105.45,105.5,133300000.0
2008-07-09 02:35:00,105.49,105.51,105.48,105.49,151500000.0
2008-07-09 02:40:00,105.49,105.49,105.365,105.405,406100000.0
2008-07-09 02:45:00,105.405,105.48,105.365,105.365,406800000.0
2008-07-09 02:50:00,105.36,105.46,105.345,105.45,301900000.0
2008-07-09 02:55:00,105.45,105.46,105.39,105.46,237600000.0
2008-07-09 03:00:00,105.46,105.5,105.43,105.48,166000000.0
2008-07-09 03:05:00,105.48,105.48,105.395,105.435,203000000.0
2008-07-09 03:10:00,105.425,105.435,105.395,105.41,386600000.0
2008-07-09 03:15:00,105.41,105.46,105.41,105.43,313900000.0
2008-07-09 03:20:00,105.43,105.45,105.4,105.405,380600000.0
2008-07-09 03:25:00,105.4,105.44,105.4,105.435,141000000.0
2008-07-09 03:30:00,105.44,105.47,105.425,105.47,396000000.0
2008-07-09 03:35:00,105.48,105.48,105.46,105.47,81900000.0
2008-07-09 03:40:00,105.465,105.505,105.455,105.49,251600000.0
2008-07-09 03:45:00,105.495,105.515,105.45,105.49,395600000.0
2008-07-09 03:50:00,105.49,105.495,105.48,105.495,165500000.0
2008-07-09 03:55:00,105.485,105.51,105.47,105.47,142500000.0
2008-07-09 04:00:00,105.47,105.51,105.435,105.51,356700000.0
2008-07-09 04:05:00,105.515,105.53,105.515,105.53,69700000.0
2008-07-09 04:10:00,105.52,105.53,105.5,105.51,62700000.0
2008-07-09 04:15:00,105.5,105.515,105.5,105.51,47400000.0
2008-07-09 04:20:00,105.51,105.52,105.485,105.5,126400000.0
2008-07-09 04:25:00,105.5,105.5,105.435,105.495,190800000.0
2008-07-09 04:30:00,105.495,105.495,105.47,105.49,65500000.0
2008-07-09 04:35:00,105.49,105.495,105.48,105.49,56400000.0
2008-07-09 04:40:00,105.49,105.495,105.48,105.485,27300000.0
2008-07-09 04:45:00,105.485,105.51,105.485,105.51,50400000.0
2008-07-09 04:50:00,105.51,105.51,105.495,105.51,210400000.0
2008-07-09 04:55:00,105.5,105.53,105.46,105.47,381700000.0
2008-07-09 05:00:00,105.47,105.48,105.44,105.47,217600000.0
2008-07-09 05:05:00,105.47,105.48,105.455,105.455,96300000.0
2008-07-09 05:10:00,105.455,105.475,105.455,105.47,87200000.0
2008-07-09 05:15:00,105.47,105.47,105.46,105.46,58400000.0
2008-07-09 05:20:00,105.46,105.5,105.45,105.495,220800000.0
2008-07-09 05:25:00,105.495,105.5,105.47,105.5,167500000.0
2008-07-09 05:30:00,105.49,105.5,105.45,105.465,440700000.0
2008-07-09 05:35:00,105.46,105.47,105.43,105.43,294400000.0
2008-07-09 05:40:00,105.43,105.47,105.42,105.465,414900000.0
2008-07-09 05:45:00,105.46,105.475,105.44,105.46,375900000.0
2008-07-09 05:50:00,105.45,105.46,105.45,105.45,256000000.0
2008-07-09 05:55:00,105.45,105.46,105.45,105.45,192300000.0
2008-07-09 06:00:00,105.45,105.46,105.45,105.45,89000000.0
2008-07-09 06:05:00,105.45,105.45,105.36,105.37,153100000.0
2008-07-09 06:10:00,105.37,105.42,105.365,105.39,367600000.0
2008-07-09 06:15:00,105.38,105.38,105.36,105.37,154100000.0
2008-07-09 06:20:00,105.37,105.42,105.37,105.4,118600000.0
2008-07-09 06:25:00,105.39,105.39,105.34,105.35,368200000.0
2008-07-09 06:30:00,105.35,105.35,105.25,105.26,579300000.0
2008-07-09 06:35:00,105.26,105.315,105.185,105.225,433300000.0
2008-07-09 06:40:00,105.225,105.235,105.155,105.21,376300000.0
2008-07-09 06:45:00,105.21,105.25,105.21,105.24,170400000.0
2008-07-09 06:50:00,105.24,105.28,105.22,105.23,190600000.0
2008-07-09 06:55:00,105.23,105.26,105.2,105.235,215000000.0
2008-07-09 07:00:00,105.235,105.235,105.12,105.175,367900000.0
2008-07-09 07:05:00,105.17,105.19,105.12,105.14,405000000.0
2008-07-09 07:10:00,105.15,105.15,105.08,105.095,776900000.0
2008-07-09 07:15:00,105.1,105.15,105.09,105.11,508400000.0
2008-07-09 07:20:00,105.11,105.125,105.08,105.11,443000000.0
2008-07-09 07:25:00,105.11,105.115,105.05,105.105,585800000.0
2008-07-09 07:30:00,105.105,105.22,105.085,105.2,613200000.0
2008-07-09 07:35:00,105.2,105.24,105.18,105.23,493300000.0
2008-07-09 07:40:00,105.23,105.25,105.2,105.235,381200000.0
2008-07-09 07:45:00,105.235,105.26,105.21,105.23,539800000.0
2008-07-09 07:50:00,105.23,105.26,105.175,105.18,666300000.0
2008-07-09 07:55:00,105.18,105.29,105.18,105.29,447200000.0
2008-07-09 08:00:00,105.295,105.31,105.24,105.29,773499999.0
2008-07-09 08:05:00,105.29,105.38,105.28,105.34,846900000.0
2008-07-09 08:10:00,105.34,105.41,105.33,105.4,1420700000.0
2008-07-09 08:15:00,105.4,105.53,105.4,105.53,1375800000.0
2008-07-09 08:20:00,105.53,105.57,105.505,105.525,1135700000.0
2008-07-09 08:25:00,105.525,105.55,105.47,105.47,1152100000.0
2008-07-09 08:30:00,105.47,105.5,105.46,105.5,803700000.0
2008-07-09 08:35:00,105.5,105.58,105.5,105.52,705300000.0
2008-07-09 08:40:00,105.52,105.54,105.51,105.53,619800000.0
2008-07-09 08:45:00,105.53,105.53,105.47,105.48,933900000.0
2008-07-09 08:50:00,105.48,105.53,105.47,105.52,541700000.0
2008-07-09 08:55:00,105.52,105.56,105.52,105.56,562100000.0
2008-07-09 09:00:00,105.56,105.59,105.53,105.53,649500000.0
2008-07-09 09:05:00,105.535,105.56,105.53,105.555,358900000.0
2008-07-09 09:10:00,105.555,105.6,105.55,105.56,305500000.0
2008-07-09 09:15:00,105.56,105.625,105.53,105.59,376600000.0
2008-07-09 09:20:00,105.59,105.685,105.58,105.645,844200000.0
2008-07-09 09:25:00,105.645,105.72,105.62,105.69,1373200000.0
2008-07-09 09:30:00,105.69,105.78,105.69,105.76,1153900000.0
2008-07-09 09:35:00,105.765,105.765,105.69,105.72,1032500000.0
2008-07-09 09:40:00,105.72,105.74,105.69,105.72,254300000.0
2008-07-09 09:45:00,105.72,105.74,105.62,105.73,357100000.0
2008-07-09 09:50:00,105.73,105.79,105.69,105.71,442700000.0
2008-07-09 09:55:00,105.71,105.73,105.595,105.61,411700000.0
2008-07-09 10:00:00,105.61,105.67,105.605,105.66,369900000.0
2008-07-09 10:05:00,105.65,105.71,105.63,105.69,102100000.0
2008-07-09 10:10:00,105.69,105.72,105.68,105.69,109100000.0
2008-07-09 10:15:00,105.68,105.77,105.68,105.72,253700000.0
2008-07-09 10:20:00,105.72,105.76,105.69,105.735,352900000.0
2008-07-09 10:25:00,105.74,105.75,105.7,105.72,174400000.0
2008-07-09 10:30:00,105.72,105.78,105.7,105.71,354500000.0
2008-07-09 10:35:00,105.71,105.79,105.7,105.76,297600000.0
2008-07-09 10:40:00,105.76,105.8,105.695,105.72,423099999.0
2008-07-09 10:45:00,105.71,105.73,105.68,105.69,212900000.0
2008-07-09 10:50:00,105.69,105.72,105.65,105.65,158300000.0
2008-07-09 10:55:00,105.66,105.71,105.65,105.65,133900000.0
2008-07-09 11:00:00,105.65,105.69,105.65,105.67,196700000.0
2008-07-09 11:05:00,105.67,105.75,105.67,105.74,166300000.0
2008-07-09 11:10:00,105.73,105.78,105.705,105.705,229500000.0
2008-07-09 11:15:00,105.7,105.73,105.66,105.7,288400000.0
2008-07-09 11:20:00,105.7,105.83,105.695,105.76,323800000.0
2008-07-09 11:25:00,105.765,105.8,105.76,105.775,100200000.0
2008-07-09 11:30:00,105.78,105.79,105.765,105.77,59400000.0
2008-07-09 11:35:00,105.78,105.79,105.725,105.73,213900000.0
2008-07-09 11:40:00,105.73,105.75,105.72,105.73,115500000.0
2008-07-09 11:45:00,105.73,105.79,105.73,105.75,173500000.0
2008-07-09 11:50:00,105.745,105.77,105.73,105.73,87200000.0
2008-07-09 11:55:00,105.73,105.76,105.71,105.72,205900000.0
2008-07-09 12:00:00,105.72,105.73,105.64,105.67,469300000.0
2008-07-09 12:05:00,105.67,105.69,105.65,105.67,292200000.0
2008-07-09 12:10:00,105.66,105.71,105.635,105.68,199600000.0
2008-07-09 12:15:00,105.69,105.72,105.68,105.71,95000000.0
2008-07-09 12:20:00,105.71,105.76,105.69,105.72,197300000.0
2008-07-09 12:25:00,105.72,105.75,105.685,105.69,219400000.0
2008-07-09 12:30:00,105.69,105.735,105.65,105.73,378200000.0
2008-07-09 12:35:00,105.72,105.73,105.66,105.69,551400000.0
2008-07-09 12:40:00,105.68,105.74,105.64,105.645,328500000.0
2008-07-09 12:45:00,105.64,105.69,105.555,105.56,415200000.0
2008-07-09 12:50:00,105.56,105.64,105.56,105.6,472800000.0
2008-07-09 12:55:00,105.595,105.68,105.58,105.665,419600000.0
2008-07-09 13:00:00,105.66,105.75,105.63,105.66,534100000.0
2008-07-09 13:05:00,105.66,105.69,105.655,105.66,182100000.0
2008-07-09 13:10:00,105.69,105.7,105.645,105.7,283900000.0
2008-07-09 13:15:00,105.7,105.74,105.645,105.69,266900000.0
2008-07-09 13:20:00,105.69,105.73,105.66,105.67,161300000.0
2008-07-09 13:25:00,105.67,105.73,105.65,105.71,186800000.0
2008-07-09 13:30:00,105.7,105.74,105.635,105.67,454600000.0
2008-07-09 13:35:00,105.68,105.71,105.66,105.71,275600000.0
2008-07-09 13:40:00,105.715,105.8,105.665,105.77,324200000.0
2008-07-09 13:45:00,105.77,105.81,105.75,105.78,384800000.0
2008-07-09 13:50:00,105.785,105.86,105.785,105.835,530000000.0
2008-07-09 13:55:00,105.835,105.84,105.79,105.82,248300000.0
2008-07-09 14:00:00,105.82,105.84,105.75,105.76,346400000.0
2008-07-09 14:05:00,105.76,105.775,105.73,105.75,404300000.0
2008-07-09 14:10:00,105.75,105.9,105.75,105.81,367500000.0
2008-07-09 14:15:00,105.79,106.055,105.76,106.02,1222400000.0
2008-07-09 14:20:00,106.02,106.115,106.0,106.1,723700000.0
2008-07-09 14:25:00,106.1,106.11,106.035,106.07,411400000.0
2008-07-09 14:30:00,106.07,106.17,106.06,106.095,451900000.0
2008-07-09 14:35:00,106.095,106.11,106.05,106.08,352400000.0
2008-07-09 14:40:00,106.08,106.14,106.045,106.06,457100000.0
2008-07-09 14:45:00,106.06,106.125,106.0,106.115,531300000.0
2008-07-09 14:50:00,106.12,106.145,106.06,106.095,317900000.0
2008-07-09 14:55:00,106.1,106.125,106.02,106.04,288400000.0
2008-07-09 15:00:00,106.03,106.08,106.025,106.07,336000000.0
2008-07-09 15:05:00,106.07,106.09,106.035,106.07,327600000.0
2008-07-09 15:10:00,106.075,106.09,106.02,106.03,300300000.0
2008-07-09 15:15:00,106.03,106.09,106.01,106.08,380300000.0
2008-07-09 15:20:00,106.08,106.09,106.03,106.05,266800000.0
2008-07-09 15:25:00,106.05,106.13,106.04,106.12,451800000.0
2008-07-09 15:30:00,106.11,106.225,106.1,106.165,509300000.0
2008-07-09 15:35:00,106.16,106.19,106.08,106.09,978600000.0
2008-07-09 15:40:00,106.09,106.13,106.015,106.025,830000000.0
2008-07-09 15:45:00,106.03,106.06,105.93,105.95,1204400001.0
2008-07-09 15:50:00,105.95,105.97,105.875,105.93,1240000000.0
2008-07-09 15:55:00,105.93,105.99,105.93,105.96,864400000.0
2008-07-09 16:00:00,105.96,105.97,105.88,105.88,983700000.0
2008-07-09 16:05:00,105.885,105.93,105.84,105.92,1105600000.0
2008-07-09 16:10:00,105.92,105.93,105.87,105.91,837500000.0
2008-07-09 16:15:00,105.91,106.01,105.91,105.97,638400000.0
2008-07-09 16:20:00,105.97,106.0,105.94,105.97,537600000.0
2008-07-09 16:25:00,105.97,106.01,105.95,105.97,538000000.0
2008-07-09 16:30:00,105.97,105.98,105.925,105.97,594800000.0
2008-07-09 16:35:00,105.96,105.96,105.87,105.87,1437100004.0
2008-07-09 16:40:00,105.88,105.91,105.84,105.86,1284200004.0
2008-07-09 16:45:00,105.86,105.93,105.83,105.84,894800001.0
2008-07-09 16:50:00,105.84,105.91,105.82,105.87,645600001.0
2008-07-09 16:55:00,105.87,105.98,105.8,105.87,949700002.0
2008-07-09 17:00:00,105.87,105.89,105.79,105.82,1142699994.0
2008-07-09 17:05:00,105.82,105.85,105.8,105.82,634400000.0
2008-07-09 17:10:00,105.82,105.89,105.78,105.79,1156000001.0
2008-07-09 17:15:00,105.79,105.9,105.79,105.85,1015800003.0
2008-07-09 17:20:00,105.85,105.98,105.845,105.975,841500000.0
2008-07-09 17:25:00,105.975,106.05,105.96,106.02,625200000.0
2008-07-09 17:30:00,106.02,106.04,105.98,105.995,626600000.0
2008-07-09 17:35:00,105.99,106.0,105.89,105.9,584000000.0
2008-07-09 17:40:00,105.91,105.95,105.9,105.91,404600000.0
2008-07-09 17:45:00,105.91,105.94,105.88,105.895,391500000.0
2008-07-09 17:50:00,105.895,105.97,105.87,105.92,608500000.0
2008-07-09 17:55:00,105.92,105.98,105.91,105.96,538800000.0
2008-07-09 18:00:00,105.96,106.01,105.935,105.97,404000000.0
2008-07-09 18:05:00,105.97,105.97,105.875,105.93,510800000.0
2008-07-09 18:10:00,105.935,105.98,105.925,105.95,397800000.0
2008-07-09 18:15:00,105.95,106.02,105.95,106.0,426400000.0
2008-07-09 18:20:00,106.0,106.085,105.97,106.085,622200000.0
2008-07-09 18:25:00,106.09,106.12,106.06,106.07,598200000.0
2008-07-09 18:30:00,106.07,106.095,106.025,106.075,690900000.0
2008-07-09 18:35:00,106.075,106.13,105.99,106.0,671500000.0
2008-07-09 18:40:00,106.0,106.03,105.95,105.97,670000000.0
2008-07-09 18:45:00,105.97,105.99,105.95,105.97,360600000.0
2008-07-09 18:50:00,105.975,105.98,105.925,105.94,320700000.0
2008-07-09 18:55:00,105.94,105.98,105.92,105.925,296400000.0
2008-07-09 19:00:00,105.93,105.98,105.88,105.95,490700000.0
2008-07-09 19:05:00,105.94,105.97,105.89,105.96,268600000.0
2008-07-09 19:10:00,105.96,105.98,105.92,105.965,291300000.0
2008-07-09 19:15:00,105.965,106.0,105.93,105.98,348400000.0
2008-07-09 19:20:00,105.98,106.0,105.945,105.97,211000000.0
2008-07-09 19:25:00,105.97,105.99,105.95,105.98,260600000.0
2008-07-09 19:30:00,105.98,106.02,105.96,106.01,224800000.0
2008-07-09 19:35:00,106.01,106.01,105.95,105.955,160900000.0
2008-07-09 19:40:00,105.96,105.975,105.94,105.95,249900000.0
2008-07-09 19:45:00,105.94,105.95,105.93,105.95,188100000.0
2008-07-09 19:50:00,105.95,105.97,105.92,105.945,238000000.0
2008-07-09 19:55:00,105.945,105.98,105.92,105.96,287500000.0
2008-07-09 20:00:00,105.96,105.97,105.88,105.88,328500000.0
2008-07-09 20:05:00,105.88,105.89,105.805,105.87,346700000.0
2008-07-09 20:10:00,105.87,105.94,105.87,105.88,281900000.0
2008-07-09 20:15:00,105.87,105.91,105.84,105.88,441100001.0
2008-07-09 20:20:00,105.88,105.89,105.76,105.8,394600000.0
2008-07-09 20:25:00,105.805,105.82,105.68,105.7,328100000.0
2008-07-09 20:30:00,105.7,105.76,105.7,105.73,358000000.0
2008-07-09 20:35:00,105.73,105.74,105.63,105.68,293200000.0
2008-07-09 20:40:00,105.67,105.73,105.65,105.705,329600000.0
2008-07-09 20:45:00,105.705,105.725,105.66,105.7,224700000.0
2008-07-09 20:50:00,105.7,105.71,105.62,105.65,389600000.0
2008-07-09 20:55:00,105.65,105.66,105.6,105.65,342800000.0
2008-07-09 21:00:00,105.65,105.65,105.58,105.62,226200000.0
2008-07-09 21:05:00,105.615,105.63,105.545,105.57,327600000.0
2008-07-09 21:10:00,105.57,105.63,105.57,105.62,346300000.0
2008-07-09 21:15:00,105.62,105.65,105.58,105.64,106500000.0
2008-07-09 21:20:00,105.65,105.67,105.61,105.67,168400000.0
2008-07-09 21:25:00,105.66,105.68,105.63,105.65,222500000.0
2008-07-09 21:30:00,105.65,105.68,105.64,105.66,73900000.0
2008-07-09 21:35:00,105.65,105.7,105.65,105.67,381600000.0
2008-07-09 21:40:00,105.67,105.7,105.57,105.57,610400000.0
2008-07-09 21:45:00,105.57,105.63,105.555,105.62,463400000.0
2008-07-09 21:50:00,105.62,105.68,105.605,105.67,467400000.0
2008-07-09 21:55:00,105.66,105.68,105.63,105.63,249800000.0
2008-07-09 22:00:00,105.63,105.69,105.625,105.68,272500000.0
2008-07-09 22:05:00,105.665,105.67,105.62,105.63,152600000.0
2008-07-09 22:10:00,105.63,105.66,105.55,105.555,454600000.0
2008-07-09 22:15:00,105.55,105.59,105.52,105.54,549300000.0
2008-07-09 22:20:00,105.54,105.56,105.52,105.52,185300000.0
2008-07-09 22:25:00,105.52,105.54,105.48,105.52,235600000.0
2008-07-09 22:30:00,105.52,105.57,105.52,105.57,51900000.0
2008-07-09 22:35:00,105.57,105.58,105.505,105.57,284100000.0
2008-07-09 22:40:00,105.56,105.58,105.54,105.56,136100000.0
2008-07-09 22:45:00,105.55,105.6,105.54,105.59,99500000.0
2008-07-09 22:50:00,105.58,105.59,105.51,105.54,238200000.0
2008-07-09 22:55:00,105.54,105.54,105.48,105.48,251500000.0
2008-07-09 23:00:00,105.45,105.48,105.43,105.46,105600000.0
2008-07-09 23:05:00,105.52,105.54,105.45,105.5,62000000.0
2008-07-09 23:10:00,105.49,105.51,105.44,105.51,62000000.0
2008-07-09 23:15:00,105.5,105.52,105.48,105.52,49600000.0
2008-07-09 23:20:00,105.51,105.54,105.51,105.53,49600000.0
2008-07-09 23:25:00,105.54,105.54,105.52,105.52,81600000.0
2008-07-09 23:30:00,105.54,105.55,105.495,105.52,360800000.0
2008-07-09 23:35:00,105.52,105.57,105.515,105.55,165400000.0
2008-07-09 23:40:00,105.555,105.57,105.475,105.475,389800000.0
2008-07-09 23:45:00,105.49,105.51,105.405,105.46,352200000.0
2008-07-09 23:50:00,105.47,105.53,105.465,105.495,282200000.0
2008-07-09 23:55:00,105.5,105.54,105.475,105.535,249600000.0
2008-07-10 00:00:00,105.55,105.55,105.515,105.525,173400000.0
2008-07-10 00:05:00,105.545,105.555,105.525,105.525,148600000.0
2008-07-10 00:10:00,105.53,105.565,105.53,105.56,186900000.0
2008-07-10 00:15:00,105.56,105.58,105.55,105.575,390100000.0
2008-07-10 00:20:00,105.58,105.59,105.555,105.555,86300000.0
2008-07-10 00:25:00,105.555,105.57,105.545,105.57,208000000.0
2008-07-10 00:30:00,105.57,105.58,105.57,105.575,111200000.0
2008-07-10 00:35:00,105.575,105.595,105.57,105.595,48400000.0
2008-07-10 00:40:00,105.595,105.6,105.595,105.595,35400000.0
2008-07-10 00:45:00,105.595,105.61,105.595,105.605,152100000.0
2008-07-10 00:50:00,105.605,105.685,105.605,105.67,302100000.0
2008-07-10 00:55:00,105.67,105.67,105.615,105.64,316600000.0
2008-07-10 01:00:00,105.64,105.66,105.555,105.56,447800000.0
2008-07-10 01:05:00,105.56,105.585,105.545,105.58,235500000.0
2008-07-10 01:10:00,105.585,105.59,105.58,105.585,369100000.0
2008-07-10 01:15:00,105.585,105.585,105.52,105.55,227000000.0
2008-07-10 01:20:00,105.55,105.56,105.53,105.535,212100000.0
2008-07-10 01:25:00,105.53,105.56,105.51,105.55,325900000.0
2008-07-10 01:30:00,105.55,105.55,105.54,105.54,41600000.0
2008-07-10 01:35:00,105.54,105.565,105.51,105.56,326400000.0
2008-07-10 01:40:00,105.56,105.56,105.53,105.55,658200000.0
2008-07-10 01:45:00,105.555,105.67,105.555,105.67,356600000.0
2008-07-10 01:50:00,105.67,105.69,105.66,105.68,157200000.0
2008-07-10 01:55:00,105.68,105.73,105.67,105.72,264400000.0
2008-07-10 02:00:00,105.72,105.855,105.72,105.825,637900000.0
2008-07-10 02:05:00,105.825,105.865,105.8,105.83,598200000.0
2008-07-10 02:10:00,105.83,105.87,105.8,105.81,875000000.0
2008-07-10 02:15:00,105.805,105.815,105.785,105.805,470600000.0
2008-07-10 02:20:00,105.805,105.805,105.75,105.76,493700000.0
2008-07-10 02:25:00,105.76,105.775,105.72,105.73,1391400000.0
2008-07-10 02:30:00,105.73,105.75,105.72,105.73,581300000.0
2008-07-10 02:35:00,105.73,105.73,105.68,105.7,673900000.0
2008-07-10 02:40:00,105.695,105.695,105.61,105.61,646700000.0
2008-07-10 02:45:00,105.61,105.66,105.595,105.65,939700000.0
2008-07-10 02:50:00,105.65,105.66,105.63,105.65,655900000.0
2008-07-10 02:55:00,105.65,105.65,105.55,105.58,1038299999.0
2008-07-10 03:00:00,105.58,105.635,105.57,105.58,1023300000.0
2008-07-10 03:05:00,105.575,105.58,105.505,105.55,898900000.0
2008-07-10 03:10:00,105.55,105.565,105.505,105.54,1739400000.0
2008-07-10 03:15:00,105.54,105.58,105.53,105.57,1099899998.0
2008-07-10 03:20:00,105.57,105.61,105.56,105.59,379200000.0
2008-07-10 03:25:00,105.59,105.6,105.58,105.58,121900000.0
2008-07-10 03:30:00,105.57,105.58,105.49,105.49,273900000.0
2008-07-10 03:35:00,105.48,105.51,105.47,105.48,168200000.0
2008-07-10 03:40:00,105.48,105.49,105.39,105.41,259000000.0
2008-07-10 03:45:00,105.42,105.49,105.41,105.46,432100000.0
2008-07-10 03:50:00,105.46,105.53,105.44,105.49,544900000.0
2008-07-10 03:55:00,105.5,105.54,105.5,105.51,115400000.0
2008-07-10 04:00:00,105.52,105.54,105.49,105.54,193400000.0
2008-07-10 04:05:00,105.54,105.55,105.51,105.52,94600000.0
2008-07-10 04:10:00,105.52,105.53,105.5,105.52,260900000.0
2008-07-10 04:15:00,105.51,105.52,105.5,105.51,171700000.0
2008-07-10 04:20:00,105.5,105.5,105.49,105.49,65800000.0
2008-07-10 04:25:00,105.5,105.5,105.48,105.49,71500000.0
2008-07-10 04:30:00,105.5,105.5,105.48,105.5,47500000.0
2008-07-10 04:35:00,105.51,105.54,105.5,105.51,163900000.0
2008-07-10 04:40:00,105.5,105.52,105.49,105.5,312200000.0
2008-07-10 04:45:00,105.5,105.51,105.49,105.51,31800000.0
2008-07-10 04:50:00,105.51,105.52,105.5,105.51,145100000.0
2008-07-10 04:55:00,105.51,105.53,105.49,105.5,110100000.0
2008-07-10 05:00:00,105.49,105.52,105.49,105.5,33200000.0
2008-07-10 05:05:00,105.49,105.5,105.48,105.49,18000000.0
2008-07-10 05:10:00,105.48,105.52,105.48,105.51,52900000.0
2008-07-10 05:15:00,105.5,105.53,105.5,105.51,38000000.0
2008-07-10 05:20:00,105.5,105.51,105.49,105.49,33000000.0
2008-07-10 05:25:00,105.49,105.55,105.49,105.52,88900000.0
2008-07-10 05:30:00,105.51,105.52,105.51,105.52,30400000.0
2008-07-10 05:35:00,105.51,105.59,105.51,105.58,91100000.0
2008-07-10 05:40:00,105.58,105.58,105.54,105.55,190500000.0
2008-07-10 05:45:00,105.55,105.58,105.55,105.58,49000000.0
2008-07-10 05:50:00,105.58,105.58,105.55,105.56,72100000.0
2008-07-10 05:55:00,105.56,105.56,105.55,105.55,240600000.0
2008-07-10 06:00:00,105.55,105.62,105.55,105.59,378100000.0
2008-07-10 06:05:00,105.59,105.61,105.57,105.61,411000000.0
2008-07-10 06:10:00,105.6,105.61,105.59,105.6,35000000.0
2008-07-10 06:15:00,105.6,105.62,105.6,105.62,62600000.0
2008-07-10 06:20:00,105.61,105.66,105.61,105.65,54200000.0
2008-07-10 06:25:00,105.65,105.67,105.63,105.64,389100000.0
2008-07-10 06:30:00,105.635,105.65,105.63,105.65,35700000.0
2008-07-10 06:35:00,105.65,105.65,105.62,105.62,67200000.0
2008-07-10 06:40:00,105.63,105.64,105.61,105.61,82000000.0
2008-07-10 06:45:00,105.62,105.63,105.6,105.63,77900000.0
2008-07-10 06:50:00,105.63,105.63,105.62,105.63,59000000.0
2008-07-10 06:55:00,105.62,105.63,105.6,105.62,46600000.0
2008-07-10 07:00:00,105.62,105.64,105.6,105.61,145900000.0
2008-07-10 07:05:00,105.61,105.63,105.6,105.63,44000000.0
2008-07-10 07:10:00,105.63,105.64,105.61,105.64,192700000.0
2008-07-10 07:15:00,105.64,105.71,105.64,105.68,342700000.0
2008-07-10 07:20:00,105.68,105.7,105.65,105.65,191700000.0
2008-07-10 07:25:00,105.65,105.65,105.615,105.62,254300000.0
2008-07-10 07:30:00,105.62,105.63,105.59,105.59,677300000.0
2008-07-10 07:35:00,105.59,105.64,105.59,105.64,249900000.0
2008-07-10 07:40:00,105.635,105.67,105.62,105.66,632900000.0
2008-07-10 07:45:00,105.66,105.67,105.65,105.65,380500000.0
2008-07-10 07:50:00,105.66,105.66,105.62,105.65,541700000.0
2008-07-10 07:55:00,105.65,105.67,105.52,105.52,381400000.0
2008-07-10 08:00:00,105.52,105.56,105.485,105.535,1636900000.0
2008-07-10 08:05:00,105.53,105.595,105.53,105.58,332200000.0
2008-07-10 08:10:00,105.59,105.62,105.58,105.59,208500000.0
2008-07-10 08:15:00,105.58,105.665,105.565,105.645,443200000.0
2008-07-10 08:20:00,105.645,105.645,105.55,105.58,834300000.0
2008-07-10 08:25:00,105.58,105.58,105.48,105.53,823500001.0
2008-07-10 08:30:00,105.54,105.57,105.52,105.54,337300000.0
2008-07-10 08:35:00,105.54,105.57,105.52,105.57,495800000.0
2008-07-10 08:40:00,105.57,105.635,105.55,105.59,292700000.0
2008-07-10 08:45:00,105.585,105.67,105.57,105.615,360100000.0
2008-07-10 08:50:00,105.62,105.66,105.6,105.64,530500000.0
2008-07-10 08:55:00,105.63,105.64,105.59,105.59,152100000.0
2008-07-10 09:00:00,105.59,105.59,105.49,105.55,398100000.0
2008-07-10 09:05:00,105.54,105.57,105.52,105.545,483000000.0
2008-07-10 09:10:00,105.54,105.83,105.525,105.72,708000000.0
2008-07-10 09:15:00,105.72,105.88,105.7,105.85,587000000.0
2008-07-10 09:20:00,105.845,105.85,105.76,105.84,661100000.0
2008-07-10 09:25:00,105.83,105.9,105.78,105.9,278600000.0
2008-07-10 09:30:00,105.9,105.9,105.795,105.84,574200001.0
2008-07-10 09:35:00,105.84,105.955,105.83,105.905,357600000.0
2008-07-10 09:40:00,105.905,105.93,105.86,105.92,412100000.0
2008-07-10 09:45:00,105.92,105.94,105.83,105.92,341800000.0
2008-07-10 09:50:00,105.91,105.91,105.86,105.87,255500000.0
2008-07-10 09:55:00,105.87,105.9,105.77,105.77,320800000.0
2008-07-10 10:00:00,105.77,105.84,105.77,105.83,304300000.0
2008-07-10 10:05:00,105.84,105.87,105.74,105.78,494100000.0
2008-07-10 10:10:00,105.79,105.79,105.67,105.675,457100000.0
2008-07-10 10:15:00,105.68,105.79,105.66,105.74,516800000.0
2008-07-10 10:20:00,105.74,105.81,105.71,105.73,443700000.0
2008-07-10 10:25:00,105.725,105.83,105.72,105.8,384800000.0
2008-07-10 10:30:00,105.8,105.81,105.755,105.79,274900000.0
2008-07-10 10:35:00,105.79,105.85,105.74,105.76,391900000.0
2008-07-10 10:40:00,105.77,105.88,105.76,105.845,357700000.0
2008-07-10 10:45:00,105.845,105.88,105.82,105.86,407100000.0
2008-07-10 10:50:00,105.86,105.92,105.85,105.86,286200000.0
2008-07-10 10:55:00,105.87,105.92,105.85,105.86,253300000.0
2008-07-10 11:00:00,105.86,105.96,105.83,105.94,291900000.0
2008-07-10 11:05:00,105.94,105.95,105.88,105.88,311300000.0
2008-07-10 11:10:00,105.88,105.88,105.84,105.84,151500000.0
2008-07-10 11:15:00,105.84,105.95,105.83,105.94,241200000.0
2008-07-10 11:20:00,105.93,105.95,105.87,105.9,267300000.0
2008-07-10 11:25:00,105.9,105.94,105.89,105.91,212600000.0
2008-07-10 11:30:00,105.91,106.02,105.91,105.95,352700000.0
2008-07-10 11:35:00,105.95,105.97,105.92,105.95,400200000.0
2008-07-10 11:40:00,105.95,105.97,105.9,105.96,362400000.0
2008-07-10 11:45:00,105.96,105.96,105.89,105.92,271600000.0
2008-07-10 11:50:00,105.92,105.93,105.86,105.89,287400000.0
2008-07-10 11:55:00,105.885,105.97,105.88,105.94,299200000.0
2008-07-10 12:00:00,105.94,105.95,105.9,105.91,224400000.0
2008-07-10 12:05:00,105.9,105.93,105.895,105.9,187900000.0
2008-07-10 12:10:00,105.91,105.94,105.9,105.93,152000000.0
2008-07-10 12:15:00,105.93,105.97,105.91,105.97,171600000.0
2008-07-10 12:20:00,105.97,105.98,105.92,105.94,250200000.0
2008-07-10 12:25:00,105.94,105.97,105.92,105.96,198900000.0
2008-07-10 12:30:00,105.97,105.98,105.86,105.87,603900000.0
2008-07-10 12:35:00,105.86,105.88,105.85,105.85,99100000.0
2008-07-10 12:40:00,105.85,105.9,105.85,105.9,109200000.0
2008-07-10 12:45:00,105.91,105.91,105.85,105.86,173200000.0
2008-07-10 12:50:00,105.87,105.9,105.85,105.86,120200000.0
2008-07-10 12:55:00,105.87,105.95,105.86,105.95,336000000.0
2008-07-10 13:00:00,105.96,106.05,105.93,106.04,366700000.0
2008-07-10 13:05:00,106.05,106.05,105.88,105.89,382500000.0
2008-07-10 13:10:00,105.89,106.03,105.89,106.02,526200000.0
2008-07-10 13:15:00,106.02,106.08,105.985,106.03,517900000.0
2008-07-10 13:20:00,106.03,106.07,106.01,106.05,346700000.0
2008-07-10 13:25:00,106.05,106.11,106.04,106.1,329700000.0
2008-07-10 13:30:00,106.1,106.13,106.055,106.055,755200000.0
2008-07-10 13:35:00,106.055,106.065,106.03,106.05,571800000.0
2008-07-10 13:40:00,106.045,106.07,106.03,106.04,420200000.0
2008-07-10 13:45:00,106.04,106.1,106.03,106.05,370100000.0
2008-07-10 13:50:00,106.05,106.08,106.05,106.07,127400000.0
2008-07-10 13:55:00,106.07,106.09,106.02,106.035,258900000.0
2008-07-10 14:00:00,106.035,106.105,106.02,106.105,448200000.0
2008-07-10 14:05:00,106.095,106.14,106.075,106.12,241000000.0
2008-07-10 14:10:00,106.11,106.125,106.075,106.11,196900000.0
2008-07-10 14:15:00,106.1,106.14,106.06,106.06,202600000.0
2008-07-10 14:20:00,106.06,106.09,106.02,106.06,306300000.0
2008-07-10 14:25:00,106.06,106.06,105.985,106.01,302400000.0
2008-07-10 14:30:00,105.98,106.19,105.98,106.13,1074100000.0
2008-07-10 14:35:00,106.12,106.19,106.09,106.15,443600001.0
2008-07-10 14:40:00,106.15,106.16,106.06,106.12,376000000.0
2008-07-10 14:45:00,106.115,106.135,106.055,106.115,500800000.0
2008-07-10 14:50:00,106.12,106.15,106.05,106.07,446800000.0
2008-07-10 14:55:00,106.07,106.11,105.99,106.01,1023899997.0
2008-07-10 15:00:00,106.01,106.01,105.92,105.96,801800000.0
2008-07-10 15:05:00,105.96,106.02,105.91,105.93,903600000.0
2008-07-10 15:10:00,105.93,106.02,105.91,105.97,671600003.0
2008-07-10 15:15:00,105.97,106.05,105.96,106.03,550000000.0
2008-07-10 15:20:00,106.02,106.09,105.995,106.06,644400000.0
2008-07-10 15:25:00,106.05,106.09,106.03,106.03,295600000.0
2008-07-10 15:30:00,106.03,106.09,106.01,106.04,434400000.0
2008-07-10 15:35:00,106.03,106.08,105.97,106.01,929299997.0
2008-07-10 15:40:00,106.0,106.165,106.0,106.135,793800000.0
2008-07-10 15:45:00,106.14,106.16,106.06,106.12,454500000.0
2008-07-10 15:50:00,106.12,106.12,105.99,106.0,914900003.0
2008-07-10 15:55:00,106.0,106.04,105.99,106.0,789900001.0
2008-07-10 16:00:00,106.005,106.05,105.95,105.98,750000000.0
2008-07-10 16:05:00,105.99,106.03,105.93,105.94,1240700000.0
2008-07-10 16:10:00,105.94,106.02,105.89,105.89,1243200000.0
2008-07-10 16:15:00,105.9,105.94,105.83,105.9,1577600004.0
2008-07-10 16:20:00,105.9,106.02,105.87,105.98,1780000002.0
2008-07-10 16:25:00,105.97,106.0,105.9,105.96,2129299999.0
2008-07-10 16:30:00,105.95,106.025,105.93,105.94,990600000.0
2008-07-10 16:35:00,105.94,106.0,105.87,105.89,1260599999.0
2008-07-10 16:40:00,105.89,105.98,105.89,105.92,779300000.0
2008-07-10 16:45:00,105.92,105.96,105.89,105.92,698300000.0
2008-07-10 16:50:00,105.92,105.92,105.83,105.88,662600001.0
2008-07-10 16:55:00,105.87,105.99,105.87,105.935,975500001.0
2008-07-10 17:00:00,105.935,106.0,105.86,105.99,876200000.0
2008-07-10 17:05:00,105.99,105.99,105.865,105.915,1795200008.0
2008-07-10 17:10:00,105.91,106.01,105.87,105.99,844600002.0
2008-07-10 17:15:00,105.99,106.0,105.85,105.87,1072500002.0
2008-07-10 17:20:00,105.87,105.88,105.79,105.845,721700000.0
2008-07-10 17:25:00,105.855,105.94,105.83,105.92,454000000.0
2008-07-10 17:30:00,105.91,106.05,105.91,106.04,629600000.0
2008-07-10 17:35:00,106.04,106.04,105.98,106.03,599000000.0
2008-07-10 17:40:00,106.03,106.04,105.96,105.99,808600000.0
2008-07-10 17:45:00,105.98,106.01,105.955,105.965,534600000.0
2008-07-10 17:50:00,105.965,106.0,105.91,105.94,601100000.0
2008-07-10 17:55:00,105.935,105.95,105.88,105.92,255800000.0
2008-07-10 18:00:00,105.92,105.97,105.92,105.95,266300000.0
2008-07-10 18:05:00,105.95,106.0,105.94,105.94,501400000.0
2008-07-10 18:10:00,105.93,105.97,105.92,105.96,178900000.0
2008-07-10 18:15:00,105.95,106.06,105.95,106.06,638400000.0
2008-07-10 18:20:00,106.06,106.07,105.96,105.98,368800000.0
2008-07-10 18:25:00,105.98,106.0,105.94,105.95,88800000.0
2008-07-10 18:30:00,105.95,105.96,105.93,105.96,231400000.0
2008-07-10 18:35:00,105.96,105.96,105.9,105.9,344400000.0
2008-07-10 18:40:00,105.9,105.945,105.895,105.92,236200000.0
2008-07-10 18:45:00,105.92,105.93,105.89,105.89,233200000.0
2008-07-10 18:50:00,105.895,105.92,105.86,105.88,308000000.0
2008-07-10 18:55:00,105.88,105.93,105.88,105.89,212200000.0
2008-07-10 19:00:00,105.89,105.965,105.87,105.945,163100000.0
2008-07-10 19:05:00,105.955,106.015,105.905,106.0,444900000.0
2008-07-10 19:10:00,106.0,106.065,105.99,106.04,321600000.0
2008-07-10 19:15:00,106.04,106.08,106.025,106.04,247400000.0
2008-07-10 19:20:00,106.04,106.07,106.01,106.02,231100000.0
2008-07-10 19:25:00,106.02,106.06,105.97,106.0,242500000.0
2008-07-10 19:30:00,106.0,106.085,106.0,106.05,318300000.0
2008-07-10 19:35:00,106.05,106.1,106.02,106.03,272900000.0
2008-07-10 19:40:00,106.035,106.04,105.995,106.02,94100000.0
2008-07-10 19:45:00,106.02,106.04,106.005,106.025,84800000.0
2008-07-10 19:50:00,106.025,106.045,106.02,106.02,102300000.0
2008-07-10 19:55:00,106.02,106.05,105.98,105.98,171100000.0
2008-07-10 20:00:00,105.98,106.02,105.97,106.005,171700000.0
2008-07-10 20:05:00,106.005,106.095,105.98,106.08,197800000.0
2008-07-10 20:10:00,106.08,106.09,105.99,106.04,365800000.0
2008-07-10 20:15:00,106.04,106.075,106.02,106.03,274300000.0
2008-07-10 20:20:00,106.03,106.05,105.96,105.96,350100000.0
2008-07-10 20:25:00,105.98,106.03,105.91,106.01,711500000.0
2008-07-10 20:30:00,106.01,106.05,105.91,105.95,917100000.0
2008-07-10 20:35:00,105.955,106.02,105.95,105.96,554600000.0
2008-07-10 20:40:00,105.96,105.99,105.935,105.97,785400000.0
2008-07-10 20:45:00,105.97,106.06,105.96,106.06,495500000.0
2008-07-10 20:50:00,106.06,106.08,105.96,106.015,478200000.0
2008-07-10 20:55:00,106.02,106.08,105.95,106.06,648300000.0
2008-07-10 21:00:00,106.06,106.15,106.045,106.09,299500000.0
2008-07-10 21:05:00,106.09,106.12,106.05,106.11,274400000.0
2008-07-10 21:10:00,106.11,106.15,106.09,106.12,149100000.0
2008-07-10 21:15:00,106.13,106.13,106.07,106.075,158500000.0
2008-07-10 21:20:00,106.075,106.1,106.07,106.085,103800000.0
2008-07-10 21:25:00,106.095,106.105,106.065,106.085,72700000.0
2008-07-10 21:30:00,106.085,106.09,106.03,106.05,98500000.0
2008-07-10 21:35:00,106.05,106.055,106.015,106.045,35000000.0
2008-07-10 21:40:00,106.045,106.065,106.035,106.05,97300000.0
2008-07-10 21:45:00,106.05,106.055,106.0,106.04,237800000.0
2008-07-10 21:50:00,106.05,106.07,106.02,106.06,169600000.0
2008-07-10 21:55:00,106.06,106.09,106.03,106.07,140300000.0
2008-07-10 22:00:00,106.07,106.08,106.0,106.015,218700000.0
2008-07-10 22:05:00,106.015,106.02,105.96,105.99,465300000.0
2008-07-10 22:10:00,105.99,106.01,105.99,105.99,118300000.0
2008-07-10 22:15:00,105.995,106.03,105.99,106.01,60200000.0
2008-07-10 22:20:00,106.015,106.05,106.01,106.03,85900000.0
2008-07-10 22:25:00,106.04,106.04,106.01,106.01,106700000.0
2008-07-10 22:30:00,106.03,106.05,106.03,106.03,21500000.0
2008-07-10 22:35:00,106.04,106.06,106.005,106.03,163000000.0
2008-07-10 22:40:00,106.03,106.1,106.01,106.1,157100000.0
2008-07-10 22:45:00,106.1,106.11,106.04,106.1,240000000.0
2008-07-10 22:50:00,106.1,106.19,106.1,106.14,242300000.0
2008-07-10 22:55:00,106.14,106.19,106.12,106.12,372800000.0
2008-07-10 23:00:00,106.1,106.13,105.98,106.05,253000000.0
2008-07-10 23:05:00,106.06,106.08,106.04,106.06,483200000.0
2008-07-10 23:10:00,106.07,106.13,106.05,106.08,483200000.0
2008-07-10 23:15:00,106.07,106.085,106.05,106.05,502200000.0
2008-07-10 23:20:00,106.05,106.08,106.01,106.065,376100000.0
2008-07-10 23:25:00,106.1,106.125,106.065,106.11,192800000.0
2008-07-10 23:30:00,106.11,106.15,106.105,106.13,196600000.0
2008-07-10 23:35:00,106.125,106.13,106.06,106.06,318100000.0
2008-07-10 23:40:00,106.06,106.11,106.045,106.11,171900000.0
2008-07-10 23:45:00,106.115,106.155,106.11,106.14,151600000.0
2008-07-10 23:50:00,106.13,106.14,106.12,106.135,120000000.0
2008-07-10 23:55:00,106.13,106.14,106.105,106.13,246800000.0
2008-07-11 00:00:00,106.135,106.19,106.135,106.18,504800000.0
2008-07-11 00:05:00,106.18,106.195,106.165,106.195,227100000.0
2008-07-11 00:10:00,106.195,106.205,106.16,106.18,71100000.0
2008-07-11 00:15:00,106.18,106.18,106.155,106.165,84500000.0
2008-07-11 00:20:00,106.165,106.17,106.165,106.165,24900000.0
2008-07-11 00:25:00,106.16,106.16,106.135,106.135,90300000.0
2008-07-11 00:30:00,106.135,106.135,106.1,106.1,159000000.0
2008-07-11 00:35:00,106.1,106.11,106.09,106.11,65200000.0
2008-07-11 00:40:00,106.11,106.115,106.105,106.105,26900000.0
2008-07-11 00:45:00,106.115,106.145,106.105,106.14,131900000.0
2008-07-11 00:50:00,106.14,106.155,106.14,106.14,114700000.0
2008-07-11 00:55:00,106.14,106.165,106.13,106.14,283000000.0
2008-07-11 01:00:00,106.165,106.19,106.135,106.165,147600000.0
2008-07-11 01:05:00,106.16,106.16,106.135,106.15,81000000.0
2008-07-11 01:10:00,106.145,106.16,106.14,106.16,66000000.0
2008-07-11 01:15:00,106.16,106.16,106.14,106.14,122600000.0
2008-07-11 01:20:00,106.14,106.155,106.14,106.155,69800000.0
2008-07-11 01:25:00,106.155,106.155,106.135,106.135,42200000.0
2008-07-11 01:30:00,106.135,106.135,106.135,106.135,13700000.0
2008-07-11 01:35:00,106.135,106.135,106.125,106.125,39700000.0
2008-07-11 01:40:00,106.125,106.13,106.11,106.13,238200000.0
2008-07-11 01:45:00,106.13,106.155,106.11,106.135,432000000.0
2008-07-11 01:50:00,106.14,106.145,106.115,106.115,70300000.0
2008-07-11 01:55:00,106.11,106.11,106.035,106.035,393700000.0
2008-07-11 02:00:00,106.04,106.045,106.01,106.025,679800000.0
2008-07-11 02:05:00,106.025,106.03,105.93,105.955,1352400000.0
2008-07-11 02:10:00,105.955,105.98,105.915,105.94,622800000.0
2008-07-11 02:15:00,105.94,105.95,105.91,105.94,597300000.0
2008-07-11 02:20:00,105.94,105.965,105.935,105.95,284400000.0
2008-07-11 02:25:00,105.955,105.97,105.95,105.95,235200000.0
2008-07-11 02:30:00,105.95,105.97,105.94,105.96,607700000.0
2008-07-11 02:35:00,105.97,105.97,105.93,105.93,116800000.0
2008-07-11 02:40:00,105.93,105.98,105.92,105.97,400200000.0
2008-07-11 02:45:00,105.97,105.99,105.96,105.99,161000000.0
2008-07-11 02:50:00,105.99,106.03,105.99,106.025,360600000.0
2008-07-11 02:55:00,106.025,106.025,105.995,106.02,1073400000.0
2008-07-11 03:00:00,106.02,106.03,105.96,105.97,514900000.0
2008-07-11 03:05:00,105.97,105.99,105.96,105.97,356900000.0
2008-07-11 03:10:00,105.97,105.98,105.97,105.98,582200000.0
2008-07-11 03:15:00,105.99,105.99,105.97,105.97,245400000.0
2008-07-11 03:20:00,105.97,105.97,105.94,105.96,263700000.0
2008-07-11 03:25:00,105.96,105.99,105.96,105.97,433200000.0
2008-07-11 03:30:00,105.975,106.0,105.965,105.99,306400000.0
2008-07-11 03:35:00,105.99,106.03,105.985,105.99,370900000.0
2008-07-11 03:40:00,105.99,106.02,105.97,106.005,154100000.0
2008-07-11 03:45:00,106.0,106.0,105.98,105.99,199200000.0
2008-07-11 03:50:00,105.99,106.02,105.99,106.01,294900000.0
2008-07-11 03:55:00,106.01,106.04,106.01,106.04,626700000.0
2008-07-11 04:00:00,106.04,106.04,106.0,106.02,284400000.0
2008-07-11 04:05:00,106.02,106.02,106.01,106.02,173300000.0
2008-07-11 04:10:00,106.02,106.03,106.01,106.02,142500000.0
2008-07-11 04:15:00,106.02,106.03,106.0,106.03,155200000.0
2008-07-11 04:20:00,106.03,106.04,106.02,106.03,82600000.0
2008-07-11 04:25:00,106.03,106.03,106.01,106.01,56200000.0
2008-07-11 04:30:00,106.01,106.01,105.97,105.97,217900000.0
2008-07-11 04:35:00,105.97,105.98,105.97,105.98,20300000.0
2008-07-11 04:40:00,105.97,105.99,105.96,105.98,151900000.0
2008-07-11 04:45:00,105.98,105.98,105.965,105.975,165600000.0
2008-07-11 04:50:00,105.98,105.98,105.96,105.96,93500000.0
2008-07-11 04:55:00,105.96,105.97,105.95,105.95,70000000.0
2008-07-11 05:00:00,105.95,105.96,105.95,105.95,26000000.0
2008-07-11 05:05:00,105.95,105.96,105.94,105.95,165100000.0
2008-07-11 05:10:00,105.95,105.95,105.94,105.95,160300000.0
2008-07-11 05:15:00,105.94,105.95,105.94,105.94,78500000.0
2008-07-11 05:20:00,105.94,105.96,105.94,105.95,42200000.0
2008-07-11 05:25:00,105.95,105.95,105.95,105.95,6000000.0
2008-07-11 05:30:00,105.94,105.95,105.94,105.94,83800000.0
2008-07-11 05:35:00,105.94,105.98,105.94,105.97,107500000.0
2008-07-11 05:40:00,105.96,105.97,105.92,105.93,274700000.0
2008-07-11 05:45:00,105.935,105.95,105.93,105.94,159300000.0
2008-07-11 05:50:00,105.94,105.96,105.94,105.95,204200000.0
2008-07-11 05:55:00,105.95,105.97,105.95,105.96,178700000.0
2008-07-11 06:00:00,105.96,106.02,105.96,106.02,438700000.0
2008-07-11 06:05:00,106.02,106.08,106.01,106.03,598200000.0
2008-07-11 06:10:00,106.03,106.06,106.005,106.04,488300000.0
2008-07-11 06:15:00,106.04,106.155,106.02,106.02,1300400000.0
2008-07-11 06:20:00,106.02,106.065,105.945,106.035,1068200000.0
2008-07-11 06:25:00,106.035,106.12,106.03,106.11,501300000.0
2008-07-11 06:30:00,106.1,106.17,106.1,106.1,347300000.0
2008-07-11 06:35:00,106.1,106.14,106.08,106.11,303400000.0
2008-07-11 06:40:00,106.11,106.11,106.07,106.08,240500000.0
2008-07-11 06:45:00,106.08,106.08,106.05,106.08,148000000.0
2008-07-11 06:50:00,106.08,106.08,106.07,106.07,30000000.0
2008-07-11 06:55:00,106.08,106.08,106.06,106.08,71000000.0
2008-07-11 07:00:00,106.09,106.11,106.08,106.08,80600000.0
2008-07-11 07:05:00,106.085,106.09,106.08,106.08,161500000.0
2008-07-11 07:10:00,106.075,106.11,106.07,106.11,170500000.0
2008-07-11 07:15:00,106.11,106.18,106.11,106.16,349300000.0
2008-07-11 07:20:00,106.16,106.19,106.14,106.16,609200000.0
2008-07-11 07:25:00,106.16,106.17,106.1,106.12,180200000.0
2008-07-11 07:30:00,106.12,106.19,106.12,106.145,302700000.0
2008-07-11 07:35:00,106.15,106.15,106.13,106.13,141000000.0
2008-07-11 07:40:00,106.13,106.15,106.13,106.14,114200000.0
2008-07-11 07:45:00,106.14,106.185,106.14,106.155,398300000.0
2008-07-11 07:50:00,106.155,106.17,106.15,106.15,149300000.0
2008-07-11 07:55:00,106.15,106.18,106.12,106.14,179000000.0
2008-07-11 08:00:00,106.14,106.15,106.07,106.12,453600000.0
2008-07-11 08:05:00,106.12,106.18,106.12,106.17,272700000.0
2008-07-11 08:10:00,106.17,106.2,106.16,106.2,283600000.0
2008-07-11 08:15:00,106.2,106.21,106.105,106.14,439600000.0
2008-07-11 08:20:00,106.14,106.19,106.115,106.135,515900000.0
2008-07-11 08:25:00,106.135,106.18,106.13,106.17,942300000.0
2008-07-11 08:30:00,106.17,106.19,106.125,106.125,694300000.0
2008-07-11 08:35:00,106.125,106.16,106.08,106.13,499300000.0
2008-07-11 08:40:00,106.135,106.19,106.13,106.14,317700000.0
2008-07-11 08:45:00,106.145,106.155,106.12,106.12,121700000.0
2008-07-11 08:50:00,106.13,106.145,106.1,106.12,274100000.0
2008-07-11 08:55:00,106.12,106.12,106.05,106.07,322000000.0
2008-07-11 09:00:00,106.07,106.09,106.04,106.07,493800000.0
2008-07-11 09:05:00,106.08,106.1,106.0,106.04,670700000.0
2008-07-11 09:10:00,106.035,106.07,106.01,106.01,449900000.0
2008-07-11 09:15:00,106.01,106.04,105.99,105.99,255900000.0
2008-07-11 09:20:00,105.99,106.02,105.99,105.99,252900000.0
2008-07-11 09:25:00,105.995,106.035,105.99,106.03,138700000.0
2008-07-11 09:30:00,106.03,106.03,105.98,105.98,337800000.0
2008-07-11 09:35:00,105.98,105.99,105.96,105.97,254900000.0
2008-07-11 09:40:00,105.98,105.98,105.93,105.94,336500000.0
2008-07-11 09:45:00,105.95,105.99,105.94,105.97,351400000.0
2008-07-11 09:50:00,105.97,106.0,105.97,105.97,215200000.0
2008-07-11 09:55:00,105.97,105.97,105.905,105.92,340100000.0
2008-07-11 10:00:00,105.92,105.95,105.895,105.915,465100000.0
2008-07-11 10:05:00,105.915,105.94,105.9,105.905,163500000.0
2008-07-11 10:10:00,105.895,105.895,105.8,105.845,462300000.0
2008-07-11 10:15:00,105.85,105.9,105.845,105.88,399500000.0
2008-07-11 10:20:00,105.88,105.91,105.875,105.9,158500000.0
2008-07-11 10:25:00,105.9,105.92,105.865,105.895,430800000.0
2008-07-11 10:30:00,105.9,105.99,105.89,105.98,412600000.0
2008-07-11 10:35:00,105.98,105.99,105.94,105.96,564800000.0
2008-07-11 10:40:00,105.96,105.98,105.95,105.98,133900000.0
2008-07-11 10:45:00,105.975,105.985,105.965,105.98,226000000.0
2008-07-11 10:50:00,105.98,105.99,105.95,105.96,273900000.0
2008-07-11 10:55:00,105.96,106.04,105.96,106.04,283200000.0
2008-07-11 11:00:00,106.04,106.05,105.99,105.99,326100000.0
2008-07-11 11:05:00,105.99,106.02,105.97,105.98,419200000.0
2008-07-11 11:10:00,105.98,106.0,105.86,105.88,809900000.0
2008-07-11 11:15:00,105.88,105.89,105.81,105.83,680800000.0
2008-07-11 11:20:00,105.84,105.88,105.84,105.87,705600000.0
2008-07-11 11:25:00,105.87,105.905,105.84,105.87,536500000.0
2008-07-11 11:30:00,105.87,105.87,105.815,105.82,408300000.0
2008-07-11 11:35:00,105.82,105.89,105.815,105.855,351800000.0
2008-07-11 11:40:00,105.86,105.91,105.84,105.865,538700000.0
2008-07-11 11:45:00,105.865,105.92,105.855,105.88,413800000.0
2008-07-11 11:50:00,105.88,105.92,105.85,105.92,640600000.0
2008-07-11 11:55:00,105.92,105.995,105.87,105.955,628800000.0
2008-07-11 12:00:00,105.94,105.97,105.89,105.97,554000000.0
2008-07-11 12:05:00,105.965,106.03,105.92,105.98,643700000.0
2008-07-11 12:10:00,105.98,106.0,105.915,105.99,764900000.0
2008-07-11 12:15:00,105.99,106.03,105.97,106.01,464900000.0
2008-07-11 12:20:00,106.005,106.04,105.975,105.995,311500000.0
2008-07-11 12:25:00,105.995,106.02,105.905,105.925,667900000.0
2008-07-11 12:30:00,105.925,106.015,105.87,105.965,559000000.0
2008-07-11 12:35:00,105.955,106.07,105.905,105.945,1136800000.0
2008-07-11 12:40:00,105.945,105.96,105.89,105.89,294600000.0
2008-07-11 12:45:00,105.89,105.91,105.805,105.835,980700000.0
2008-07-11 12:50:00,105.835,105.875,105.76,105.78,959300000.0
2008-07-11 12:55:00,105.78,105.81,105.58,105.66,815300000.0
2008-07-11 13:00:00,105.67,105.67,105.35,105.47,2350700001.0
2008-07-11 13:05:00,105.47,105.52,105.445,105.47,685700000.0
2008-07-11 13:10:00,105.47,105.55,105.4,105.42,543000000.0
2008-07-11 13:15:00,105.42,105.43,105.3,105.4,392600000.0
2008-07-11 13:20:00,105.4,105.4,105.32,105.36,345500000.0
2008-07-11 13:25:00,105.35,105.35,105.07,105.14,769500000.0
2008-07-11 13:30:00,105.14,105.22,105.13,105.15,420600000.0
2008-07-11 13:35:00,105.15,105.21,105.14,105.17,234700000.0
2008-07-11 13:40:00,105.18,105.19,105.02,105.04,412200000.0
2008-07-11 13:45:00,105.05,105.05,104.855,104.86,1089700000.0
2008-07-11 13:50:00,104.86,105.05,104.845,104.955,689300000.0
2008-07-11 13:55:00,104.95,104.95,104.805,104.88,894100000.0
2008-07-11 14:00:00,104.87,104.94,104.77,104.84,842300000.0
2008-07-11 14:05:00,104.84,104.86,104.7,104.74,1348900003.0
2008-07-11 14:10:00,104.74,104.75,104.6,104.61,1458000000.0
2008-07-11 14:15:00,104.61,104.68,104.565,104.57,1525300001.0
2008-07-11 14:20:00,104.57,104.63,104.51,104.54,1797099997.0
2008-07-11 14:25:00,104.54,104.72,104.525,104.64,1646499997.0
2008-07-11 14:30:00,104.63,104.76,104.58,104.72,1967300000.0
2008-07-11 14:35:00,104.73,104.76,104.64,104.73,1596300000.0
2008-07-11 14:40:00,104.72,104.8,104.66,104.67,1640799997.0
2008-07-11 14:45:00,104.67,104.75,104.64,104.67,895100000.0
2008-07-11 14:50:00,104.66,104.74,104.65,104.71,432600000.0
2008-07-11 14:55:00,104.71,104.72,104.63,104.69,810400002.0
2008-07-11 15:00:00,104.69,104.76,104.635,104.75,969500001.0
2008-07-11 15:05:00,104.75,104.82,104.71,104.74,705500000.0
2008-07-11 15:10:00,104.74,104.88,104.715,104.85,830400000.0
2008-07-11 15:15:00,104.85,104.94,104.82,104.88,719300000.0
2008-07-11 15:20:00,104.88,104.91,104.75,104.78,1532600001.0
2008-07-11 15:25:00,104.77,104.81,104.63,104.715,1414899996.0
2008-07-11 15:30:00,104.715,104.88,104.715,104.75,1600500000.0
2008-07-11 15:35:00,104.75,104.92,104.69,104.905,1251500000.0
2008-07-11 15:40:00,104.92,105.06,104.88,105.01,1416500000.0
2008-07-11 15:45:00,105.01,105.14,104.98,105.09,1467899999.0
2008-07-11 15:50:00,105.095,105.13,105.0,105.11,1339100000.0
2008-07-11 15:55:00,105.12,105.155,105.01,105.08,1240800000.0
2008-07-11 16:00:00,105.085,105.13,105.03,105.1,820600000.0
2008-07-11 16:05:00,105.1,105.18,105.03,105.16,1220800000.0
2008-07-11 16:10:00,105.16,105.19,105.07,105.15,1291899999.0
2008-07-11 16:15:00,105.15,105.16,105.06,105.09,1130200000.0
2008-07-11 16:20:00,105.07,105.11,105.01,105.07,975900000.0
2008-07-11 16:25:00,105.08,105.14,104.88,104.97,2258700003.0
2008-07-11 16:30:00,104.97,105.08,104.935,104.99,1452700000.0
2008-07-11 16:35:00,105.0,105.11,104.95,104.955,1159400000.0
2008-07-11 16:40:00,104.955,105.04,104.93,104.93,831500000.0
2008-07-11 16:45:00,104.935,105.01,104.89,105.01,962500000.0
2008-07-11 16:50:00,105.0,105.09,104.96,105.02,860100000.0
2008-07-11 16:55:00,105.03,105.09,104.98,104.99,644800000.0
2008-07-11 17:00:00,104.99,105.05,104.96,104.97,515800000.0
2008-07-11 17:05:00,104.97,105.0,104.94,104.98,446300000.0
2008-07-11 17:10:00,104.98,105.01,104.93,104.98,628000000.0
2008-07-11 17:15:00,104.97,105.01,104.94,105.0,727900000.0
2008-07-11 17:20:00,105.01,105.01,104.94,104.98,709400000.0
2008-07-11 17:25:00,104.97,104.98,104.92,104.95,888400000.0
2008-07-11 17:30:00,104.96,105.0,104.9,104.98,1151400000.0
2008-07-11 17:35:00,104.98,105.05,104.97,104.98,598900000.0
2008-07-11 17:40:00,104.98,105.03,104.93,105.01,701600000.0
2008-07-11 17:45:00,105.0,105.08,104.99,105.02,393900000.0
2008-07-11 17:50:00,105.02,105.08,104.97,105.07,502100000.0
2008-07-11 17:55:00,105.07,105.18,105.05,105.14,705900000.0
2008-07-11 18:00:00,105.14,105.16,105.06,105.105,536300000.0
2008-07-11 18:05:00,105.11,105.13,105.01,105.03,701500000.0
2008-07-11 18:10:00,105.03,105.08,105.01,105.07,336900000.0
2008-07-11 18:15:00,105.07,105.1,105.06,105.06,505200000.0
2008-07-11 18:20:00,105.06,105.075,105.015,105.06,755400000.0
2008-07-11 18:25:00,105.06,105.14,105.04,105.07,676900000.0
2008-07-11 18:30:00,105.07,105.08,105.01,105.035,371800000.0
2008-07-11 18:35:00,105.035,105.1,104.99,105.07,1051400000.0
2008-07-11 18:40:00,105.07,105.14,105.06,105.07,743800000.0
2008-07-11 18:45:00,105.07,105.13,105.07,105.11,370700000.0
2008-07-11 18:50:00,105.11,105.15,105.08,105.12,387400000.0
2008-07-11 18:55:00,105.12,105.12,105.06,105.09,792400000.0
2008-07-11 19:00:00,105.09,105.185,105.06,105.15,685000000.0
2008-07-11 19:05:00,105.15,105.2,105.12,105.19,514100000.0
2008-07-11 19:10:00,105.195,105.22,105.16,105.22,617300000.0
2008-07-11 19:15:00,105.23,105.26,105.17,105.25,801400000.0
2008-07-11 19:20:00,105.25,105.335,105.235,105.325,593000000.0
2008-07-11 19:25:00,105.32,105.425,105.305,105.36,508900000.0
2008-07-11 19:30:00,105.36,105.39,105.32,105.335,511600000.0
2008-07-11 19:35:00,105.34,105.355,105.28,105.335,556100000.0
2008-07-11 19:40:00,105.335,105.4,105.29,105.335,654500000.0
2008-07-11 19:45:00,105.33,105.37,105.31,105.35,629200000.0
2008-07-11 19:50:00,105.35,105.36,105.315,105.345,462200000.0
2008-07-11 19:55:00,105.345,105.43,105.33,105.35,602000000.0
2008-07-11 20:00:00,105.355,105.43,105.33,105.43,636700000.0
2008-07-11 20:05:00,105.43,105.48,105.4,105.405,1091500000.0
2008-07-11 20:10:00,105.405,105.47,105.405,105.45,675800000.0
2008-07-11 20:15:00,105.45,105.49,105.41,105.44,585300000.0
2008-07-11 20:20:00,105.44,105.475,105.36,105.36,1087100000.0
2008-07-11 20:25:00,105.36,105.43,105.33,105.34,967800000.0
2008-07-11 20:30:00,105.34,105.365,105.33,105.33,356100000.0
2008-07-11 20:35:00,105.34,105.38,105.32,105.36,714200000.0
2008-07-11 20:40:00,105.355,105.37,105.305,105.37,471200000.0
2008-07-11 20:45:00,105.36,105.57,105.36,105.56,1077200000.0
2008-07-11 20:50:00,105.56,105.61,105.41,105.44,1562300000.0
2008-07-11 20:55:00,105.44,105.55,105.395,105.525,1416700000.0
2008-07-11 21:00:00,105.525,105.66,105.49,105.54,1532900000.0
2008-07-11 21:05:00,105.54,105.57,105.4,105.48,1901400000.0
2008-07-11 21:10:00,105.48,105.52,105.39,105.39,1071600000.0
2008-07-11 21:15:00,105.39,105.47,105.38,105.4,641100000.0
2008-07-11 21:20:00,105.4,105.47,105.39,105.4,773500000.0
2008-07-11 21:25:00,105.405,105.44,105.365,105.38,444100000.0
2008-07-11 21:30:00,105.38,105.42,105.28,105.31,578700000.0
2008-07-11 21:35:00,105.31,105.32,105.26,105.3,450000000.0
2008-07-11 21:40:00,105.3,105.35,105.23,105.23,496600000.0
2008-07-11 21:45:00,105.23,105.31,105.23,105.28,578400000.0
2008-07-11 21:50:00,105.29,105.32,105.23,105.31,474400000.0
2008-07-11 21:55:00,105.31,105.4,105.285,105.38,409100000.0
2008-07-11 22:00:00,105.38,105.42,105.315,105.34,527700000.0
2008-07-11 22:05:00,105.34,105.38,105.34,105.38,187900000.0
2008-07-11 22:10:00,105.38,105.47,105.32,105.415,434200000.0
2008-07-11 22:15:00,105.415,105.43,105.21,105.21,944100000.0
2008-07-11 22:20:00,105.22,105.24,105.11,105.15,903899999.0
2008-07-11 22:25:00,105.15,105.19,105.12,105.18,621300000.0
2008-07-11 22:30:00,105.18,105.24,105.13,105.22,275199999.0
2008-07-11 22:35:00,105.22,105.22,105.13,105.135,498500001.0
2008-07-11 22:40:00,105.155,105.3,105.145,105.28,526100000.0
2008-07-11 22:45:00,105.275,105.3,105.19,105.255,480500000.0
2008-07-11 22:50:00,105.27,105.3,105.225,105.295,170400000.0
2008-07-11 22:55:00,105.3,105.43,105.18,105.18,641600000.0
2008-07-13 23:10:00,105.23,105.275,105.195,105.255,44900000.0
2008-07-13 23:15:00,105.215,105.275,105.195,105.25,79600000.0
2008-07-13 23:20:00,105.25,105.265,105.21,105.26,104300000.0
2008-07-13 23:25:00,105.26,105.295,105.26,105.285,36300000.0
2008-07-13 23:30:00,105.295,105.3,105.275,105.275,36300000.0
2008-07-13 23:35:00,105.295,105.335,105.295,105.335,37200000.0
2008-07-13 23:40:00,105.335,105.335,105.285,105.29,46900000.0
2008-07-13 23:45:00,105.29,105.315,105.265,105.315,64000000.0
2008-07-13 23:50:00,105.295,105.35,105.28,105.325,90500000.0
2008-07-13 23:55:00,105.34,105.36,105.325,105.34,109300000.0
2008-07-14 00:00:00,105.35,105.52,105.28,105.49,519300000.0
2008-07-14 00:05:00,105.495,105.55,105.43,105.48,238200000.0
2008-07-14 00:10:00,105.485,105.535,105.475,105.525,167300000.0
2008-07-14 00:15:00,105.525,105.675,105.525,105.63,259700000.0
2008-07-14 00:20:00,105.63,105.665,105.59,105.655,288700000.0
2008-07-14 00:25:00,105.655,105.71,105.605,105.645,258900000.0
2008-07-14 00:30:00,105.635,105.635,105.55,105.625,233100000.0
2008-07-14 00:35:00,105.615,105.7,105.585,105.64,361300000.0
2008-07-14 00:40:00,105.64,105.645,105.59,105.6,91800000.0
2008-07-14 00:45:00,105.6,105.63,105.52,105.58,58200000.0
2008-07-14 00:50:00,105.58,105.58,105.55,105.56,45900000.0
2008-07-14 00:55:00,105.56,105.57,105.535,105.55,117800000.0
2008-07-14 01:00:00,105.56,105.56,105.475,105.5,258300000.0
2008-07-14 01:05:00,105.5,105.5,105.4,105.43,379500000.0
2008-07-14 01:10:00,105.43,105.49,105.43,105.49,157700000.0
2008-07-14 01:15:00,105.48,105.54,105.46,105.54,296400000.0
2008-07-14 01:20:00,105.54,105.57,105.51,105.51,203400000.0
2008-07-14 01:25:00,105.51,105.53,105.49,105.525,250300000.0
2008-07-14 01:30:00,105.525,105.565,105.51,105.56,1082900000.0
2008-07-14 01:35:00,105.56,105.595,105.55,105.57,886700000.0
2008-07-14 01:40:00,105.57,105.6,105.55,105.565,895700000.0
2008-07-14 01:45:00,105.57,105.61,105.535,105.54,445800000.0
2008-07-14 01:50:00,105.55,105.62,105.54,105.61,378000000.0
2008-07-14 01:55:00,105.61,105.655,105.585,105.645,782400000.0
2008-07-14 02:00:00,105.64,105.67,105.56,105.6,897400000.0
2008-07-14 02:05:00,105.6,105.61,105.52,105.53,656100000.0
2008-07-14 02:10:00,105.53,105.565,105.49,105.545,741700000.0
2008-07-14 02:15:00,105.54,105.615,105.54,105.59,560200000.0
2008-07-14 02:20:00,105.59,105.61,105.575,105.585,558800000.0
2008-07-14 02:25:00,105.59,105.615,105.565,105.615,715400000.0
2008-07-14 02:30:00,105.615,105.615,105.515,105.525,921000000.0
2008-07-14 02:35:00,105.525,105.58,105.525,105.555,643400000.0
2008-07-14 02:40:00,105.55,105.6,105.54,105.58,1472400000.0
2008-07-14 02:45:00,105.58,105.62,105.58,105.585,415300000.0
2008-07-14 02:50:00,105.58,105.62,105.405,105.42,982400000.0
2008-07-14 02:55:00,105.425,105.535,105.42,105.475,1103600000.0
2008-07-14 03:00:00,105.47,105.52,105.46,105.49,430500000.0
2008-07-14 03:05:00,105.48,105.53,105.47,105.51,792900000.0
2008-07-14 03:10:00,105.51,105.52,105.46,105.47,228500000.0
2008-07-14 03:15:00,105.47,105.48,105.43,105.47,340900000.0
2008-07-14 03:20:00,105.47,105.49,105.46,105.49,87600000.0
2008-07-14 03:25:00,105.48,105.5,105.44,105.46,372800000.0
2008-07-14 03:30:00,105.46,105.47,105.43,105.46,416000000.0
2008-07-14 03:35:00,105.455,105.46,105.42,105.45,655300000.0
2008-07-14 03:40:00,105.455,105.51,105.455,105.49,333300000.0
2008-07-14 03:45:00,105.49,105.52,105.49,105.52,47400000.0
2008-07-14 03:50:00,105.52,105.54,105.48,105.485,137200000.0
2008-07-14 03:55:00,105.49,105.495,105.47,105.47,222100000.0
2008-07-14 04:00:00,105.47,105.49,105.46,105.48,179000000.0
2008-07-14 04:05:00,105.47,105.5,105.47,105.49,123000000.0
2008-07-14 04:10:00,105.49,105.51,105.46,105.48,188400000.0
2008-07-14 04:15:00,105.47,105.48,105.46,105.48,138800000.0
2008-07-14 04:20:00,105.48,105.5,105.48,105.49,167300000.0
2008-07-14 04:25:00,105.49,105.5,105.475,105.475,190800000.0
2008-07-14 04:30:00,105.475,105.48,105.44,105.45,249600000.0
2008-07-14 04:35:00,105.45,105.49,105.44,105.45,452800000.0
2008-07-14 04:40:00,105.45,105.49,105.41,105.45,778500000.0
2008-07-14 04:45:00,105.45,105.48,105.43,105.43,309000000.0
2008-07-14 04:50:00,105.42,105.47,105.4,105.45,185400000.0
2008-07-14 04:55:00,105.45,105.475,105.43,105.45,90100000.0
2008-07-14 05:00:00,105.45,105.51,105.45,105.51,154400000.0
2008-07-14 05:05:00,105.51,105.55,105.48,105.52,276200000.0
2008-07-14 05:10:00,105.52,105.55,105.5,105.5,114400000.0
2008-07-14 05:15:00,105.51,105.55,105.47,105.47,239800000.0
2008-07-14 05:20:00,105.47,105.49,105.47,105.48,101400000.0
2008-07-14 05:25:00,105.48,105.5,105.48,105.5,54200000.0
2008-07-14 05:30:00,105.49,105.53,105.46,105.47,151600000.0
2008-07-14 05:35:00,105.465,105.51,105.46,105.5,162600000.0
2008-07-14 05:40:00,105.49,105.51,105.48,105.48,134600000.0
2008-07-14 05:45:00,105.48,105.48,105.465,105.48,60600000.0
2008-07-14 05:50:00,105.48,105.56,105.48,105.55,161800000.0
2008-07-14 05:55:00,105.54,105.55,105.49,105.5,124900000.0
2008-07-14 06:00:00,105.51,105.53,105.5,105.51,35000000.0
2008-07-14 06:05:00,105.5,105.51,105.47,105.48,72000000.0
2008-07-14 06:10:00,105.48,105.495,105.46,105.47,178500000.0
2008-07-14 06:15:00,105.47,105.48,105.455,105.46,253200000.0
2008-07-14 06:20:00,105.46,105.46,105.42,105.45,370400000.0
2008-07-14 06:25:00,105.445,105.46,105.43,105.43,184500000.0
2008-07-14 06:30:00,105.43,105.44,105.4,105.44,170400000.0
2008-07-14 06:35:00,105.425,105.43,105.39,105.395,136000000.0
2008-07-14 06:40:00,105.42,105.49,105.385,105.47,209000000.0
2008-07-14 06:45:00,105.47,105.51,105.39,105.5,325000000.0
2008-07-14 06:50:00,105.49,105.51,105.48,105.49,60000000.0
2008-07-14 06:55:00,105.49,105.52,105.49,105.51,62000000.0
2008-07-14 07:00:00,105.52,105.53,105.455,105.46,400400000.0
2008-07-14 07:05:00,105.465,105.49,105.455,105.47,162600000.0
2008-07-14 07:10:00,105.47,105.48,105.41,105.44,229200000.0
2008-07-14 07:15:00,105.45,105.52,105.44,105.5,363600000.0
2008-07-14 07:20:00,105.51,105.53,105.435,105.445,513000000.0
2008-07-14 07:25:00,105.44,105.49,105.44,105.45,356400000.0
2008-07-14 07:30:00,105.45,105.57,105.45,105.52,200000000.0
2008-07-14 07:35:00,105.52,105.57,105.51,105.56,704200000.0
2008-07-14 07:40:00,105.57,105.59,105.52,105.54,403900000.0
2008-07-14 07:45:00,105.55,105.58,105.53,105.53,422600000.0
2008-07-14 07:50:00,105.535,105.565,105.425,105.465,460200000.0
2008-07-14 07:55:00,105.48,105.5,105.45,105.47,532400000.0
2008-07-14 08:00:00,105.46,105.5,105.365,105.38,687500000.0
2008-07-14 08:05:00,105.38,105.45,105.365,105.43,352300000.0
2008-07-14 08:10:00,105.43,105.49,105.42,105.47,461000000.0
2008-07-14 08:15:00,105.46,105.49,105.43,105.485,980000000.0
2008-07-14 08:20:00,105.49,105.53,105.47,105.51,902600000.0
2008-07-14 08:25:00,105.5,105.52,105.5,105.52,152200000.0
2008-07-14 08:30:00,105.5,105.57,105.47,105.56,1326700003.0
2008-07-14 08:35:00,105.55,105.62,105.53,105.6,854800001.0
2008-07-14 08:40:00,105.59,105.6,105.55,105.55,412300000.0
2008-07-14 08:45:00,105.54,105.585,105.47,105.5,900500001.0
2008-07-14 08:50:00,105.5,105.53,105.46,105.47,477200000.0
2008-07-14 08:55:00,105.47,105.55,105.45,105.52,1113000000.0
2008-07-14 09:00:00,105.52,105.58,105.48,105.5,806500000.0
2008-07-14 09:05:00,105.51,105.51,105.32,105.37,558700000.0
2008-07-14 09:10:00,105.37,105.43,105.32,105.36,1473300009.0
2008-07-14 09:15:00,105.37,105.47,105.35,105.41,754000000.0
2008-07-14 09:20:00,105.41,105.44,105.37,105.39,352700000.0
2008-07-14 09:25:00,105.39,105.44,105.36,105.41,975200001.0
2008-07-14 09:30:00,105.42,105.45,105.37,105.38,405100001.0
2008-07-14 09:35:00,105.38,105.39,105.34,105.36,315400000.0
2008-07-14 09:40:00,105.36,105.38,105.34,105.38,324700000.0
2008-07-14 09:45:00,105.37,105.42,105.34,105.39,326900000.0
2008-07-14 09:50:00,105.39,105.41,105.29,105.32,428600000.0
2008-07-14 09:55:00,105.33,105.35,105.22,105.26,831900001.0
2008-07-14 10:00:00,105.25,105.33,105.25,105.32,688900000.0
2008-07-14 10:05:00,105.32,105.345,105.19,105.24,754100000.0
2008-07-14 10:10:00,105.24,105.25,105.18,105.25,710300000.0
2008-07-14 10:15:00,105.24,105.365,105.23,105.34,652300000.0
2008-07-14 10:20:00,105.34,105.375,105.32,105.34,669300000.0
2008-07-14 10:25:00,105.33,105.36,105.3,105.31,195400000.0
2008-07-14 10:30:00,105.31,105.33,105.27,105.31,425600000.0
2008-07-14 10:35:00,105.31,105.39,105.3,105.39,220800000.0
2008-07-14 10:40:00,105.4,105.45,105.36,105.39,443300000.0
2008-07-14 10:45:00,105.39,105.44,105.37,105.39,153600000.0
2008-07-14 10:50:00,105.39,105.45,105.39,105.42,262600000.0
2008-07-14 10:55:00,105.425,105.425,105.38,105.4,175600000.0
2008-07-14 11:00:00,105.405,105.415,105.33,105.335,186900000.0
2008-07-14 11:05:00,105.34,105.42,105.325,105.4,190500000.0
2008-07-14 11:10:00,105.4,105.46,105.35,105.405,403700000.0
2008-07-14 11:15:00,105.4,105.465,105.395,105.43,312200000.0
2008-07-14 11:20:00,105.43,105.49,105.4,105.43,245900000.0
2008-07-14 11:25:00,105.42,105.51,105.4,105.5,389800000.0
2008-07-14 11:30:00,105.495,105.495,105.405,105.44,278100000.0
2008-07-14 11:35:00,105.44,105.53,105.43,105.53,257400000.0
2008-07-14 11:40:00,105.525,105.555,105.5,105.555,413800000.0
2008-07-14 11:45:00,105.565,105.72,105.565,105.615,477000000.0
2008-07-14 11:50:00,105.61,105.63,105.54,105.54,346000000.0
2008-07-14 11:55:00,105.54,105.58,105.52,105.58,335900000.0
2008-07-14 12:00:00,105.58,105.65,105.58,105.635,325400000.0
2008-07-14 12:05:00,105.63,105.705,105.615,105.705,450000000.0
2008-07-14 12:10:00,105.695,105.72,105.61,105.705,532200000.0
2008-07-14 12:15:00,105.71,105.71,105.615,105.65,326400000.0
2008-07-14 12:20:00,105.65,105.7,105.64,105.66,375600000.0
2008-07-14 12:25:00,105.665,105.67,105.635,105.645,333800000.0
2008-07-14 12:30:00,105.645,105.665,105.6,105.66,260700000.0
2008-07-14 12:35:00,105.64,105.645,105.59,105.635,192400000.0
2008-07-14 12:40:00,105.63,105.64,105.56,105.6,352500000.0
2008-07-14 12:45:00,105.59,105.615,105.57,105.59,135600000.0
2008-07-14 12:50:00,105.59,105.615,105.52,105.55,288800000.0
2008-07-14 12:55:00,105.55,105.58,105.53,105.54,233700000.0
2008-07-14 13:00:00,105.54,105.59,105.53,105.58,358200000.0
2008-07-14 13:05:00,105.58,105.68,105.56,105.6,311000000.0
2008-07-14 13:10:00,105.6,105.645,105.595,105.64,252600000.0
2008-07-14 13:15:00,105.645,105.665,105.61,105.66,301000000.0
2008-07-14 13:20:00,105.665,105.7,105.625,105.7,157200000.0
2008-07-14 13:25:00,105.69,105.74,105.69,105.71,219000000.0
2008-07-14 13:30:00,105.72,105.745,105.65,105.74,434100000.0
2008-07-14 13:35:00,105.74,105.76,105.72,105.72,511100000.0
2008-07-14 13:40:00,105.72,105.735,105.7,105.715,168800000.0
2008-07-14 13:45:00,105.72,105.73,105.65,105.65,441000000.0
2008-07-14 13:50:00,105.65,105.72,105.635,105.7,417400000.0
2008-07-14 13:55:00,105.705,105.785,105.7,105.75,318200000.0
2008-07-14 14:00:00,105.75,105.84,105.745,105.77,506700000.0
2008-07-14 14:05:00,105.77,105.85,105.76,105.82,322100000.0
2008-07-14 14:10:00,105.82,105.88,105.745,105.765,392400000.0
2008-07-14 14:15:00,105.765,105.88,105.73,105.765,508400000.0
2008-07-14 14:20:00,105.77,105.78,105.65,105.65,740100000.0
2008-07-14 14:25:00,105.66,105.71,105.64,105.66,267800000.0
2008-07-14 14:30:00,105.66,105.71,105.64,105.71,492100000.0
2008-07-14 14:35:00,105.7,105.75,105.7,105.75,374200000.0
2008-07-14 14:40:00,105.75,105.75,105.685,105.71,441000000.0
2008-07-14 14:45:00,105.71,105.77,105.67,105.77,581800000.0
2008-07-14 14:50:00,105.77,105.905,105.765,105.85,460700000.0
2008-07-14 14:55:00,105.86,105.88,105.76,105.8,712500000.0
2008-07-14 15:00:00,105.8,105.8,105.72,105.8,729700000.0
2008-07-14 15:05:00,105.8,105.85,105.77,105.805,889800000.0
2008-07-14 15:10:00,105.8,105.9,105.77,105.85,689000000.0
2008-07-14 15:15:00,105.85,105.97,105.815,105.88,634100000.0
2008-07-14 15:20:00,105.88,105.94,105.835,105.865,701200000.0
2008-07-14 15:25:00,105.87,105.95,105.85,105.87,497200000.0
2008-07-14 15:30:00,105.87,105.99,105.87,105.9,665700000.0
2008-07-14 15:35:00,105.9,105.96,105.88,105.93,536600000.0
2008-07-14 15:40:00,105.93,105.93,105.83,105.84,920600000.0
2008-07-14 15:45:00,105.84,105.865,105.75,105.785,1319200000.0
2008-07-14 15:50:00,105.78,105.83,105.675,105.7,794500000.0
2008-07-14 15:55:00,105.71,105.81,105.585,105.795,1120300000.0
2008-07-14 16:00:00,105.79,105.845,105.65,105.69,1413600000.0
2008-07-14 16:05:00,105.68,105.8,105.66,105.76,1043000000.0
2008-07-14 16:10:00,105.76,105.84,105.69,105.83,1257100000.0
2008-07-14 16:15:00,105.83,105.91,105.79,105.86,1056800000.0
2008-07-14 16:20:00,105.86,105.87,105.69,105.69,1031600000.0
2008-07-14 16:25:00,105.69,105.74,105.635,105.72,997000000.0
2008-07-14 16:30:00,105.71,105.76,105.675,105.7,827400000.0
2008-07-14 16:35:00,105.7,105.72,105.6,105.62,959000000.0
2008-07-14 16:40:00,105.62,105.68,105.58,105.65,1112400000.0
2008-07-14 16:45:00,105.65,105.67,105.605,105.62,744000000.0
2008-07-14 16:50:00,105.62,105.68,105.61,105.67,727700000.0
2008-07-14 16:55:00,105.67,105.76,105.61,105.74,1041800000.0
2008-07-14 17:00:00,105.75,105.77,105.7,105.73,834500000.0
2008-07-14 17:05:00,105.735,105.785,105.71,105.745,641400000.0
2008-07-14 17:10:00,105.74,105.79,105.71,105.73,681300000.0
2008-07-14 17:15:00,105.73,105.75,105.67,105.74,781500000.0
2008-07-14 17:20:00,105.74,105.74,105.695,105.705,847900000.0
2008-07-14 17:25:00,105.71,105.73,105.615,105.64,777000000.0
2008-07-14 17:30:00,105.64,105.68,105.61,105.635,1039600000.0
2008-07-14 17:35:00,105.635,105.66,105.535,105.6,761500000.0
2008-07-14 17:40:00,105.6,105.61,105.55,105.58,739700000.0
2008-07-14 17:45:00,105.58,105.63,105.57,105.6,408500000.0
2008-07-14 17:50:00,105.6,105.64,105.5,105.5,647400000.0
2008-07-14 17:55:00,105.5,105.54,105.41,105.525,969300000.0
2008-07-14 18:00:00,105.525,105.57,105.49,105.52,928900000.0
2008-07-14 18:05:00,105.52,105.575,105.51,105.54,786900000.0
2008-07-14 18:10:00,105.545,105.59,105.52,105.58,495600000.0
2008-07-14 18:15:00,105.585,105.655,105.555,105.64,969800000.0
2008-07-14 18:20:00,105.64,105.69,105.63,105.68,557400000.0
2008-07-14 18:25:00,105.68,105.69,105.6,105.67,555100000.0
2008-07-14 18:30:00,105.675,105.72,105.625,105.65,613700000.0
2008-07-14 18:35:00,105.65,105.67,105.565,105.645,679400000.0
2008-07-14 18:40:00,105.65,105.71,105.65,105.69,386700000.0
2008-07-14 18:45:00,105.69,105.71,105.64,105.7,460400000.0
2008-07-14 18:50:00,105.69,105.69,105.66,105.68,370700000.0
2008-07-14 18:55:00,105.68,105.68,105.58,105.59,549300000.0
2008-07-14 19:00:00,105.59,105.595,105.525,105.54,592500000.0
2008-07-14 19:05:00,105.54,105.555,105.49,105.52,446000000.0
2008-07-14 19:10:00,105.53,105.53,105.46,105.515,623300000.0
2008-07-14 19:15:00,105.51,105.54,105.47,105.525,372900000.0
2008-07-14 19:20:00,105.54,105.56,105.475,105.53,408800000.0
2008-07-14 19:25:00,105.535,105.59,105.49,105.505,264800000.0
2008-07-14 19:30:00,105.505,105.51,105.46,105.48,230600000.0
2008-07-14 19:35:00,105.48,105.57,105.46,105.56,393900000.0
2008-07-14 19:40:00,105.56,105.59,105.53,105.58,442500000.0
2008-07-14 19:45:00,105.58,105.66,105.56,105.57,515600000.0
2008-07-14 19:50:00,105.57,105.6,105.54,105.565,313400000.0
2008-07-14 19:55:00,105.57,105.62,105.55,105.61,418700000.0
2008-07-14 20:00:00,105.61,105.62,105.56,105.59,256200000.0
2008-07-14 20:05:00,105.59,105.655,105.58,105.615,490900000.0
2008-07-14 20:10:00,105.615,105.655,105.49,105.57,635700000.0
2008-07-14 20:15:00,105.575,105.58,105.53,105.54,264500000.0
2008-07-14 20:20:00,105.54,105.58,105.54,105.57,221500000.0
2008-07-14 20:25:00,105.57,105.57,105.54,105.55,496200000.0
2008-07-14 20:30:00,105.55,105.615,105.55,105.61,257800000.0
2008-07-14 20:35:00,105.615,105.62,105.57,105.61,343700000.0
2008-07-14 20:40:00,105.61,105.61,105.55,105.57,659800000.0
2008-07-14 20:45:00,105.57,105.59,105.525,105.56,586400000.0
2008-07-14 20:50:00,105.57,105.57,105.51,105.51,461600000.0
2008-07-14 20:55:00,105.505,105.58,105.505,105.54,871100000.0
2008-07-14 21:00:00,105.54,105.54,105.5,105.5,339900000.0
2008-07-14 21:05:00,105.5,105.5,105.45,105.47,491700000.0
2008-07-14 21:10:00,105.47,105.5,105.45,105.49,378300000.0
2008-07-14 21:15:00,105.48,105.54,105.47,105.53,206200000.0
2008-07-14 21:20:00,105.53,105.61,105.53,105.58,374900000.0
2008-07-14 21:25:00,105.58,105.64,105.505,105.545,490100000.0
2008-07-14 21:30:00,105.55,105.61,105.51,105.6,1096800000.0
2008-07-14 21:35:00,105.6,105.6,105.53,105.57,541700000.0
2008-07-14 21:40:00,105.57,105.58,105.51,105.53,603300000.0
2008-07-14 21:45:00,105.53,105.57,105.52,105.56,459700001.0
2008-07-14 21:50:00,105.56,105.57,105.46,105.51,670500000.0
2008-07-14 21:55:00,105.5,105.56,105.49,105.53,645900000.0
2008-07-14 22:00:00,105.52,105.56,105.52,105.53,542100000.0
2008-07-14 22:05:00,105.52,105.55,105.505,105.505,172500000.0
2008-07-14 22:10:00,105.52,105.57,105.5,105.53,675399999.0
2008-07-14 22:15:00,105.53,105.56,105.51,105.52,387200000.0
2008-07-14 22:20:00,105.52,105.57,105.515,105.55,306400000.0
2008-07-14 22:25:00,105.55,105.58,105.51,105.54,237300000.0
2008-07-14 22:30:00,105.54,105.57,105.51,105.525,171500000.0
2008-07-14 22:35:00,105.53,105.55,105.53,105.55,68200000.0
2008-07-14 22:40:00,105.55,105.57,105.5,105.55,385000001.0
2008-07-14 22:45:00,105.55,105.55,105.47,105.49,201700000.0
2008-07-14 22:50:00,105.49,105.58,105.48,105.58,379200001.0
2008-07-14 22:55:00,105.58,105.58,105.45,105.45,552400000.0
2008-07-14 23:00:00,105.45,105.525,105.45,105.525,117000000.0
2008-07-14 23:05:00,105.525,105.53,105.46,105.49,120300000.0
2008-07-14 23:10:00,105.485,105.485,105.415,105.435,41200000.0
2008-07-14 23:15:00,105.44,105.45,105.43,105.435,65200000.0
2008-07-14 23:20:00,105.44,105.47,105.42,105.47,163000000.0
2008-07-14 23:25:00,105.475,105.475,105.43,105.46,151800001.0
2008-07-14 23:30:00,105.465,105.48,105.465,105.48,150800000.0
2008-07-14 23:35:00,105.49,105.52,105.48,105.48,100600000.0
2008-07-14 23:40:00,105.48,105.565,105.48,105.525,268200000.0
2008-07-14 23:45:00,105.52,105.52,105.45,105.48,338400000.0
2008-07-14 23:50:00,105.49,105.49,105.45,105.45,21100000.0
2008-07-14 23:55:00,105.44,105.485,105.44,105.46,60400000.0
2008-07-15 00:00:00,105.45,105.48,105.45,105.48,66800000.0
2008-07-15 00:05:00,105.48,105.51,105.48,105.51,97200000.0
2008-07-15 00:10:00,105.51,105.52,105.48,105.52,66300000.0
2008-07-15 00:15:00,105.52,105.56,105.52,105.54,71900000.0
2008-07-15 00:20:00,105.54,105.545,105.51,105.51,139300000.0
2008-07-15 00:25:00,105.51,105.55,105.51,105.525,128400000.0
2008-07-15 00:30:00,105.52,105.53,105.51,105.53,65600000.0
2008-07-15 00:35:00,105.53,105.54,105.53,105.53,65600000.0
2008-07-15 00:40:00,105.54,105.57,105.53,105.55,144500000.0
2008-07-15 00:45:00,105.55,105.58,105.54,105.55,77400000.0
2008-07-15 00:50:00,105.55,105.56,105.51,105.53,125400000.0
2008-07-15 00:55:00,105.52,105.52,105.495,105.505,105200000.0
2008-07-15 01:00:00,105.51,105.51,105.47,105.47,139300000.0
2008-07-15 01:05:00,105.47,105.47,105.41,105.45,136900000.0
2008-07-15 01:10:00,105.45,105.5,105.43,105.48,375700000.0
2008-07-15 01:15:00,105.48,105.48,105.4,105.41,479300000.0
2008-07-15 01:20:00,105.41,105.45,105.41,105.43,118400000.0
2008-07-15 01:25:00,105.43,105.45,105.42,105.42,58000000.0
2008-07-15 01:30:00,105.43,105.46,105.43,105.46,337400000.0
2008-07-15 01:35:00,105.45,105.49,105.45,105.46,85000000.0
2008-07-15 01:40:00,105.46,105.48,105.46,105.48,66000000.0
2008-07-15 01:45:00,105.48,105.5,105.48,105.5,66200000.0
2008-07-15 01:50:00,105.5,105.51,105.49,105.49,185800000.0
2008-07-15 01:55:00,105.49,105.52,105.48,105.5,122200000.0
2008-07-15 02:00:00,105.5,105.51,105.42,105.43,632700000.0
2008-07-15 02:05:00,105.43,105.47,105.34,105.34,498800000.0
2008-07-15 02:10:00,105.38,105.4,105.325,105.4,642800000.0
2008-07-15 02:15:00,105.4,105.41,105.35,105.36,156200000.0
2008-07-15 02:20:00,105.37,105.4,105.35,105.37,195000000.0
2008-07-15 02:25:00,105.37,105.42,105.37,105.42,122400000.0
2008-07-15 02:30:00,105.41,105.42,105.38,105.39,496000000.0
2008-07-15 02:35:00,105.38,105.41,105.38,105.4,365800000.0
2008-07-15 02:40:00,105.4,105.42,105.37,105.37,345300000.0
2008-07-15 02:45:00,105.38,105.41,105.37,105.38,321500000.0
2008-07-15 02:50:00,105.4,105.43,105.38,105.4,450000000.0
2008-07-15 02:55:00,105.395,105.395,105.34,105.38,842800000.0
2008-07-15 03:00:00,105.375,105.375,105.335,105.36,456200000.0
2008-07-15 03:05:00,105.35,105.37,105.34,105.36,342600000.0
2008-07-15 03:10:00,105.37,105.38,105.36,105.38,307600000.0
2008-07-15 03:15:00,105.37,105.38,105.34,105.36,264400000.0
2008-07-15 03:20:00,105.36,105.38,105.36,105.37,135500000.0
2008-07-15 03:25:00,105.37,105.39,105.37,105.39,122600000.0
2008-07-15 03:30:00,105.38,105.38,105.36,105.37,193500000.0
2008-07-15 03:35:00,105.37,105.37,105.28,105.29,689000000.0
2008-07-15 03:40:00,105.29,105.36,105.26,105.34,1244200000.0
2008-07-15 03:45:00,105.34,105.34,105.31,105.33,543600000.0
2008-07-15 03:50:00,105.33,105.33,105.25,105.25,775800000.0
2008-07-15 03:55:00,105.25,105.32,105.25,105.27,743600000.0
2008-07-15 04:00:00,105.27,105.31,105.27,105.295,488100000.0
2008-07-15 04:05:00,105.295,105.355,105.29,105.34,812400000.0
2008-07-15 04:10:00,105.34,105.36,105.33,105.36,481300000.0
2008-07-15 04:15:00,105.36,105.38,105.3,105.3,943399999.0
2008-07-15 04:20:00,105.31,105.32,105.28,105.29,179300000.0
2008-07-15 04:25:00,105.29,105.32,105.26,105.29,266800000.0
2008-07-15 04:30:00,105.29,105.32,105.29,105.3,153600000.0
2008-07-15 04:35:00,105.3,105.31,105.28,105.31,160200000.0
2008-07-15 04:40:00,105.31,105.31,105.28,105.29,73000000.0
2008-07-15 04:45:00,105.29,105.31,105.26,105.27,230000000.0
2008-07-15 04:50:00,105.26,105.28,105.23,105.23,254700000.0
2008-07-15 04:55:00,105.23,105.26,105.23,105.25,133400000.0
2008-07-15 05:00:00,105.26,105.28,105.23,105.27,454400000.0
2008-07-15 05:05:00,105.26,105.32,105.26,105.27,477700000.0
2008-07-15 05:10:00,105.265,105.28,105.23,105.26,931100000.0
2008-07-15 05:15:00,105.26,105.34,105.25,105.32,353300000.0
2008-07-15 05:20:00,105.32,105.34,105.255,105.28,335200000.0
2008-07-15 05:25:00,105.28,105.31,105.27,105.285,275900000.0
2008-07-15 05:30:00,105.27,105.34,105.26,105.31,505000000.0
2008-07-15 05:35:00,105.31,105.32,105.27,105.27,229200000.0
2008-07-15 05:40:00,105.27,105.3,105.24,105.26,483800000.0
2008-07-15 05:45:00,105.26,105.28,105.21,105.21,512700000.0
2008-07-15 05:50:00,105.21,105.23,105.17,105.23,852600000.0
2008-07-15 05:55:00,105.23,105.24,105.175,105.205,595400000.0
2008-07-15 06:00:00,105.2,105.24,105.2,105.24,99200000.0
2008-07-15 06:05:00,105.24,105.29,105.23,105.28,138200000.0
2008-07-15 06:10:00,105.27,105.3,105.25,105.29,263500000.0
2008-07-15 06:15:00,105.29,105.3,105.27,105.28,144600000.0
2008-07-15 06:20:00,105.29,105.29,105.24,105.25,165800000.0
2008-07-15 06:25:00,105.25,105.26,105.24,105.25,88600000.0
2008-07-15 06:30:00,105.25,105.27,105.22,105.26,261900000.0
2008-07-15 06:35:00,105.26,105.31,105.24,105.31,261200000.0
2008-07-15 06:40:00,105.3,105.3,105.28,105.3,135400000.0
2008-07-15 06:45:00,105.31,105.31,105.26,105.27,257100000.0
2008-07-15 06:50:00,105.275,105.32,105.27,105.3,318600000.0
2008-07-15 06:55:00,105.295,105.33,105.295,105.33,303000000.0
2008-07-15 07:00:00,105.33,105.34,105.31,105.32,249600000.0
2008-07-15 07:05:00,105.31,105.31,105.28,105.31,112800000.0
2008-07-15 07:10:00,105.32,105.33,105.275,105.3,599700000.0
2008-07-15 07:15:00,105.3,105.3,105.255,105.265,391400000.0
2008-07-15 07:20:00,105.26,105.29,105.24,105.28,287400000.0
2008-07-15 07:25:00,105.28,105.31,105.275,105.3,341400000.0
2008-07-15 07:30:00,105.29,105.3,105.28,105.29,262600000.0
2008-07-15 07:35:00,105.29,105.32,105.29,105.31,290400000.0
2008-07-15 07:40:00,105.31,105.35,105.3,105.33,62000000.0
2008-07-15 07:45:00,105.33,105.39,105.33,105.37,205600000.0
2008-07-15 07:50:00,105.38,105.38,105.32,105.33,463400000.0
2008-07-15 07:55:00,105.33,105.36,105.31,105.36,244600000.0
2008-07-15 08:00:00,105.36,105.39,105.355,105.37,542200000.0
2008-07-15 08:05:00,105.36,105.36,105.305,105.33,380800000.0
2008-07-15 08:10:00,105.34,105.35,105.32,105.34,393800000.0
2008-07-15 08:15:00,105.34,105.39,105.34,105.365,293000000.0
2008-07-15 08:20:00,105.36,105.41,105.36,105.41,368300000.0
2008-07-15 08:25:00,105.42,105.43,105.39,105.4,355700000.0
2008-07-15 08:30:00,105.4,105.4,105.3,105.35,901000000.0
2008-07-15 08:35:00,105.35,105.36,105.22,105.34,1079000000.0
2008-07-15 08:40:00,105.34,105.37,105.33,105.36,236300000.0
2008-07-15 08:45:00,105.36,105.41,105.31,105.31,291800000.0
2008-07-15 08:50:00,105.31,105.31,105.17,105.27,666100000.0
2008-07-15 08:55:00,105.27,105.28,105.16,105.27,413300000.0
2008-07-15 09:00:00,105.27,105.44,105.25,105.36,622900000.0
2008-07-15 09:05:00,105.36,105.36,105.22,105.26,478500000.0
2008-07-15 09:10:00,105.26,105.31,105.15,105.16,598100000.0
2008-07-15 09:15:00,105.16,105.245,105.145,105.21,576600000.0
2008-07-15 09:20:00,105.21,105.24,105.17,105.19,378200000.0
2008-07-15 09:25:00,105.19,105.24,105.15,105.2,536400000.0
2008-07-15 09:30:00,105.21,105.24,105.17,105.22,653700000.0
2008-07-15 09:35:00,105.22,105.37,105.21,105.35,746200000.0
2008-07-15 09:40:00,105.36,105.37,105.3,105.33,375000000.0
2008-07-15 09:45:00,105.33,105.38,105.29,105.31,258400000.0
2008-07-15 09:50:00,105.3,105.31,105.18,105.19,431500000.0
2008-07-15 09:55:00,105.19,105.28,105.13,105.26,559900000.0
2008-07-15 10:00:00,105.27,105.29,105.16,105.22,704000000.0
2008-07-15 10:05:00,105.22,105.25,105.16,105.16,499000000.0
2008-07-15 10:10:00,105.16,105.2,105.145,105.15,492200000.0
2008-07-15 10:15:00,105.15,105.15,105.005,105.055,599400000.0
2008-07-15 10:20:00,105.05,105.08,104.98,104.99,651100000.0
2008-07-15 10:25:00,104.99,105.09,104.94,105.03,957400000.0
2008-07-15 10:30:00,105.035,105.07,105.0,105.01,520600000.0
2008-07-15 10:35:00,105.01,105.11,105.01,105.105,542200000.0
2008-07-15 10:40:00,105.115,105.13,105.04,105.11,633200000.0
2008-07-15 10:45:00,105.11,105.15,105.07,105.15,545300000.0
2008-07-15 10:50:00,105.145,105.16,105.12,105.14,554800000.0
2008-07-15 10:55:00,105.16,105.22,105.14,105.18,438300000.0
2008-07-15 11:00:00,105.185,105.2,104.9,104.94,629400000.0
2008-07-15 11:05:00,104.94,105.05,104.92,105.04,644000000.0
2008-07-15 11:10:00,105.03,105.07,105.0,105.03,477000001.0
2008-07-15 11:15:00,105.03,105.05,104.855,104.86,1023300000.0
2008-07-15 11:20:00,104.86,105.03,104.82,104.95,1025200000.0
2008-07-15 11:25:00,104.95,105.06,104.95,105.02,673600000.0
2008-07-15 11:30:00,105.015,105.15,104.95,105.08,786000000.0
2008-07-15 11:35:00,105.085,105.16,105.075,105.14,420600000.0
2008-07-15 11:40:00,105.15,105.2,105.02,105.05,637100000.0
2008-07-15 11:45:00,105.05,105.08,105.0,105.08,511000000.0
2008-07-15 11:50:00,105.08,105.09,105.02,105.05,408400000.0
2008-07-15 11:55:00,105.05,105.08,104.99,105.03,655200000.0
2008-07-15 12:00:00,105.03,105.07,104.99,105.05,448100000.0
2008-07-15 12:05:00,105.05,105.14,105.03,105.07,598900000.0
2008-07-15 12:10:00,105.065,105.08,105.015,105.05,445200000.0
2008-07-15 12:15:00,105.05,105.06,104.96,105.0,318800000.0
2008-07-15 12:20:00,105.0,105.03,104.93,104.99,258200000.0
2008-07-15 12:25:00,105.0,105.05,104.95,104.97,164800000.0
2008-07-15 12:30:00,104.98,104.99,104.94,104.98,221500000.0
2008-07-15 12:35:00,104.98,105.01,104.85,104.86,368200000.0
2008-07-15 12:40:00,104.86,104.87,104.75,104.82,830400000.0
2008-07-15 12:45:00,104.83,104.875,104.795,104.83,991800000.0
2008-07-15 12:50:00,104.83,104.85,104.78,104.83,541700000.0
2008-07-15 12:55:00,104.83,104.86,104.75,104.86,345700000.0
2008-07-15 13:00:00,104.87,104.96,104.85,104.92,474000000.0
2008-07-15 13:05:00,104.91,105.02,104.9,104.92,618900000.0
2008-07-15 13:10:00,104.92,104.93,104.85,104.86,441000000.0
2008-07-15 13:15:00,104.86,104.9,104.85,104.88,328300000.0
2008-07-15 13:20:00,104.88,104.9,104.78,104.82,611600000.0
2008-07-15 13:25:00,104.82,104.85,104.675,104.72,440100000.0
2008-07-15 13:30:00,104.72,104.84,104.72,104.8,411900000.0
2008-07-15 13:35:00,104.81,104.82,104.74,104.74,486700000.0
2008-07-15 13:40:00,104.74,104.82,104.7,104.78,746400000.0
2008-07-15 13:45:00,104.78,104.87,104.78,104.83,656400000.0
2008-07-15 13:50:00,104.835,104.89,104.75,104.82,1062099999.0
2008-07-15 13:55:00,104.82,104.96,104.82,104.95,342100000.0
2008-07-15 14:00:00,104.96,104.96,104.74,104.75,514600000.0
2008-07-15 14:05:00,104.75,104.8,104.74,104.76,449000000.0
2008-07-15 14:10:00,104.76,104.815,104.76,104.8,469800000.0
2008-07-15 14:15:00,104.8,104.83,104.735,104.805,569800000.0
2008-07-15 14:20:00,104.8,104.825,104.695,104.72,856900000.0
2008-07-15 14:25:00,104.725,104.77,104.615,104.77,1058300000.0
2008-07-15 14:30:00,104.75,104.78,104.59,104.69,1389100000.0
2008-07-15 14:35:00,104.69,104.7,104.6,104.63,1300499999.0
2008-07-15 14:40:00,104.625,104.8,104.605,104.77,1078900000.0
2008-07-15 14:45:00,104.77,104.79,104.72,104.74,979300000.0
2008-07-15 14:50:00,104.75,104.76,104.61,104.63,1101400000.0
2008-07-15 14:55:00,104.63,104.715,104.6,104.63,1072500000.0
2008-07-15 15:00:00,104.66,104.855,104.65,104.72,1167900000.0
2008-07-15 15:05:00,104.72,104.77,104.64,104.7,918500000.0
2008-07-15 15:10:00,104.7,104.725,104.68,104.725,869500000.0
2008-07-15 15:15:00,104.725,104.725,104.61,104.65,1194400000.0
2008-07-15 15:20:00,104.65,104.76,104.63,104.65,1211400000.0
2008-07-15 15:25:00,104.64,104.75,104.64,104.71,705000000.0
2008-07-15 15:30:00,104.71,104.72,104.59,104.65,821800000.0
2008-07-15 15:35:00,104.65,104.72,104.62,104.7,718300000.0
2008-07-15 15:40:00,104.7,104.755,104.69,104.72,709400000.0
2008-07-15 15:45:00,104.72,104.74,104.665,104.7,453500000.0
2008-07-15 15:50:00,104.7,104.76,104.69,104.71,659200000.0
2008-07-15 15:55:00,104.71,104.755,104.66,104.66,639700000.0
2008-07-15 16:00:00,104.655,104.68,104.16,104.395,1325500000.0
2008-07-15 16:05:00,104.395,104.405,104.23,104.36,1885800000.0
2008-07-15 16:10:00,104.38,104.45,104.325,104.44,1659300000.0
2008-07-15 16:15:00,104.44,104.46,104.39,104.41,1206100000.0
2008-07-15 16:20:00,104.42,104.43,104.34,104.41,1043200000.0
2008-07-15 16:25:00,104.41,104.475,104.39,104.44,696300000.0
2008-07-15 16:30:00,104.45,104.45,104.3,104.34,1102800000.0
2008-07-15 16:35:00,104.345,104.37,104.26,104.36,1094100000.0
2008-07-15 16:40:00,104.375,104.43,104.35,104.41,710500000.0
2008-07-15 16:45:00,104.41,104.54,104.375,104.54,951600000.0
2008-07-15 16:50:00,104.54,104.65,104.52,104.54,949500000.0
2008-07-15 16:55:00,104.545,104.62,104.475,104.53,695400000.0
2008-07-15 17:00:00,104.54,104.64,104.44,104.64,1078899999.0
2008-07-15 17:05:00,104.64,104.69,104.55,104.55,1667500000.0
2008-07-15 17:10:00,104.56,104.62,104.52,104.55,1467600000.0
2008-07-15 17:15:00,104.56,104.64,104.55,104.61,772700000.0
2008-07-15 17:20:00,104.61,104.665,104.54,104.61,1165500000.0
2008-07-15 17:25:00,104.62,104.705,104.535,104.59,1362100000.0
2008-07-15 17:30:00,104.585,104.6,104.425,104.45,1205900000.0
2008-07-15 17:35:00,104.44,104.62,104.43,104.6,969900000.0
2008-07-15 17:40:00,104.6,104.66,104.58,104.62,622800000.0
2008-07-15 17:45:00,104.62,104.62,104.54,104.58,546700000.0
2008-07-15 17:50:00,104.58,104.66,104.56,104.63,638200000.0
2008-07-15 17:55:00,104.64,104.69,104.56,104.59,872000000.0
2008-07-15 18:00:00,104.59,104.59,104.38,104.51,784100000.0
2008-07-15 18:05:00,104.52,104.63,104.52,104.6,470700000.0
2008-07-15 18:10:00,104.6,104.64,104.57,104.62,428100000.0
2008-07-15 18:15:00,104.62,104.645,104.55,104.63,505600000.0
2008-07-15 18:20:00,104.63,104.73,104.63,104.73,446400000.0
2008-07-15 18:25:00,104.73,104.81,104.64,104.775,677200000.0
2008-07-15 18:30:00,104.775,104.935,104.755,104.9,903300000.0
2008-07-15 18:35:00,104.895,104.9,104.75,104.85,707600000.0
2008-07-15 18:40:00,104.85,104.9,104.85,104.86,614200000.0
2008-07-15 18:45:00,104.86,104.88,104.74,104.745,392200000.0
2008-07-15 18:50:00,104.75,104.84,104.72,104.77,668400000.0
2008-07-15 18:55:00,104.77,104.82,104.73,104.805,713000000.0
2008-07-15 19:00:00,104.805,104.855,104.725,104.855,624700000.0
2008-07-15 19:05:00,104.85,104.955,104.84,104.89,446000000.0
2008-07-15 19:10:00,104.89,104.9,104.79,104.855,472600000.0
2008-07-15 19:15:00,104.855,104.86,104.79,104.825,640800000.0
2008-07-15 19:20:00,104.815,104.825,104.72,104.76,526700000.0
2008-07-15 19:25:00,104.755,104.785,104.71,104.76,607700000.0
2008-07-15 19:30:00,104.76,104.8,104.7,104.75,521000000.0
2008-07-15 19:35:00,104.755,104.78,104.685,104.685,499200000.0
2008-07-15 19:40:00,104.68,104.775,104.68,104.77,383700000.0
2008-07-15 19:45:00,104.775,104.8,104.75,104.79,310900000.0
2008-07-15 19:50:00,104.79,104.81,104.74,104.795,274300000.0
2008-07-15 19:55:00,104.795,104.815,104.735,104.75,427400000.0
2008-07-15 20:00:00,104.75,104.795,104.73,104.73,507300000.0
2008-07-15 20:05:00,104.73,104.79,104.64,104.64,490100000.0
2008-07-15 20:10:00,104.64,104.73,104.63,104.7,375800000.0
2008-07-15 20:15:00,104.7,104.78,104.675,104.73,543600000.0
2008-07-15 20:20:00,104.745,104.76,104.69,104.71,465300000.0
2008-07-15 20:25:00,104.72,104.75,104.69,104.73,386700000.0
2008-07-15 20:30:00,104.73,104.815,104.72,104.8,636700000.0
2008-07-15 20:35:00,104.79,104.815,104.715,104.72,659900000.0
2008-07-15 20:40:00,104.73,104.81,104.715,104.8,483700000.0
2008-07-15 20:45:00,104.8,104.85,104.74,104.77,394300000.0
2008-07-15 20:50:00,104.77,104.77,104.73,104.735,326900000.0
2008-07-15 20:55:00,104.735,104.81,104.72,104.75,631700000.0
2008-07-15 21:00:00,104.75,104.84,104.74,104.8,409700000.0
2008-07-15 21:05:00,104.8,104.83,104.73,104.75,386800000.0
2008-07-15 21:10:00,104.75,104.78,104.71,104.74,480200000.0
2008-07-15 21:15:00,104.74,104.74,104.69,104.73,285300000.0
2008-07-15 21:20:00,104.73,104.73,104.61,104.62,389100000.0
2008-07-15 21:25:00,104.62,104.66,104.6,104.61,336800000.0
2008-07-15 21:30:00,104.61,104.65,104.55,104.56,279100000.0
2008-07-15 21:35:00,104.56,104.595,104.55,104.59,271400000.0
2008-07-15 21:40:00,104.59,104.61,104.51,104.59,419600000.0
2008-07-15 21:45:00,104.59,104.6,104.56,104.57,214300000.0
2008-07-15 21:50:00,104.57,104.59,104.55,104.57,253500000.0
2008-07-15 21:55:00,104.57,104.6,104.51,104.52,503600000.0
2008-07-15 22:00:00,104.52,104.615,104.51,104.57,479600000.0
2008-07-15 22:05:00,104.57,104.63,104.57,104.6,556600000.0
2008-07-15 22:10:00,104.6,104.61,104.5,104.54,529800000.0
2008-07-15 22:15:00,104.54,104.585,104.53,104.56,581500000.0
2008-07-15 22:20:00,104.56,104.57,104.535,104.55,196900000.0
2008-07-15 22:25:00,104.55,104.6,104.54,104.58,337000000.0
2008-07-15 22:30:00,104.58,104.59,104.545,104.55,184400000.0
2008-07-15 22:35:00,104.56,104.57,104.44,104.46,342600000.0
2008-07-15 22:40:00,104.46,104.51,104.46,104.51,206700000.0
2008-07-15 22:45:00,104.51,104.52,104.48,104.49,248200000.0
2008-07-15 22:50:00,104.485,104.555,104.465,104.525,284300000.0
2008-07-15 22:55:00,104.525,104.555,104.47,104.49,450600000.0
2008-07-15 23:00:00,104.48,104.58,104.48,104.515,154500000.0
2008-07-15 23:05:00,104.495,104.54,104.485,104.505,110100000.0
2008-07-15 23:10:00,104.505,104.52,104.485,104.515,74700000.0
2008-07-15 23:15:00,104.52,104.52,104.47,104.47,104900000.0
2008-07-15 23:20:00,104.47,104.51,104.46,104.48,394000000.0
2008-07-15 23:25:00,104.47,104.49,104.46,104.46,77200000.0
2008-07-15 23:30:00,104.46,104.47,104.41,104.425,200300001.0
2008-07-15 23:35:00,104.43,104.48,104.42,104.48,209100000.0
2008-07-15 23:40:00,104.49,104.49,104.43,104.47,509600000.0
2008-07-15 23:45:00,104.475,104.49,104.43,104.44,106000000.0
2008-07-15 23:50:00,104.44,104.48,104.42,104.43,109200000.0
2008-07-15 23:55:00,104.44,104.49,104.435,104.475,155300000.0
2008-07-16 00:00:00,104.47,104.525,104.45,104.49,721700000.0
2008-07-16 00:05:00,104.49,104.55,104.485,104.525,462500000.0
2008-07-16 00:10:00,104.52,104.52,104.47,104.52,320300000.0
2008-07-16 00:15:00,104.525,104.53,104.49,104.53,130100000.0
2008-07-16 00:20:00,104.53,104.58,104.51,104.57,246400000.0
2008-07-16 00:25:00,104.565,104.565,104.5,104.54,233900000.0
2008-07-16 00:30:00,104.54,104.54,104.51,104.53,81500000.0
2008-07-16 00:35:00,104.54,104.59,104.54,104.57,94600000.0
2008-07-16 00:40:00,104.57,104.57,104.52,104.55,301200001.0
2008-07-16 00:45:00,104.55,104.59,104.55,104.59,48700000.0
2008-07-16 00:50:00,104.59,104.61,104.58,104.58,77900000.0
2008-07-16 00:55:00,104.58,104.615,104.56,104.615,154100000.0
2008-07-16 01:00:00,104.625,104.66,104.61,104.62,227200000.0
2008-07-16 01:05:00,104.62,104.63,104.58,104.62,62000000.0
2008-07-16 01:10:00,104.62,104.62,104.58,104.61,70000000.0
2008-07-16 01:15:00,104.61,104.665,104.58,104.59,356700000.0
2008-07-16 01:20:00,104.58,104.62,104.58,104.6,110700000.0
2008-07-16 01:25:00,104.61,104.61,104.545,104.555,196500000.0
2008-07-16 01:30:00,104.555,104.555,104.52,104.54,283800000.0
2008-07-16 01:35:00,104.53,104.58,104.52,104.57,579700000.0
2008-07-16 01:40:00,104.56,104.57,104.55,104.57,222900000.0
2008-07-16 01:45:00,104.57,104.58,104.57,104.58,172200000.0
2008-07-16 01:50:00,104.58,104.64,104.57,104.64,616500000.0
2008-07-16 01:55:00,104.64,104.645,104.57,104.6,145700000.0
2008-07-16 02:00:00,104.6,104.62,104.595,104.61,559100000.0
2008-07-16 02:05:00,104.61,104.66,104.61,104.66,548900000.0
2008-07-16 02:10:00,104.66,104.69,104.66,104.69,575300000.0
2008-07-16 02:15:00,104.69,104.69,104.655,104.67,624000000.0
2008-07-16 02:20:00,104.68,104.69,104.635,104.655,559200000.0
2008-07-16 02:25:00,104.655,104.69,104.63,104.69,767200000.0
2008-07-16 02:30:00,104.69,104.69,104.65,104.66,140000000.0
2008-07-16 02:35:00,104.64,104.67,104.6,104.6,419900000.0
2008-07-16 02:40:00,104.6,104.61,104.57,104.57,244500000.0
2008-07-16 02:45:00,104.57,104.615,104.57,104.605,289800000.0
2008-07-16 02:50:00,104.605,104.605,104.53,104.57,610000000.0
2008-07-16 02:55:00,104.57,104.66,104.56,104.63,678800000.0
2008-07-16 03:00:00,104.635,104.635,104.61,104.61,274700000.0
2008-07-16 03:05:00,104.61,104.61,104.59,104.6,870500000.0
2008-07-16 03:10:00,104.6,104.635,104.595,104.62,208800000.0
2008-07-16 03:15:00,104.61,104.67,104.61,104.62,413400000.0
2008-07-16 03:20:00,104.615,104.62,104.6,104.62,218500000.0
2008-07-16 03:25:00,104.61,104.61,104.575,104.575,230800000.0
2008-07-16 03:30:00,104.575,104.64,104.575,104.63,256000000.0
2008-07-16 03:35:00,104.625,104.64,104.62,104.63,149800000.0
2008-07-16 03:40:00,104.63,104.63,104.59,104.6,159000000.0
2008-07-16 03:45:00,104.59,104.62,104.58,104.6,142000000.0
2008-07-16 03:50:00,104.61,104.62,104.59,104.61,65400000.0
2008-07-16 03:55:00,104.61,104.62,104.6,104.62,158500000.0
2008-07-16 04:00:00,104.62,104.63,104.6,104.6,46700000.0
2008-07-16 04:05:00,104.59,104.59,104.51,104.52,509500000.0
2008-07-16 04:10:00,104.51,104.55,104.47,104.54,295300000.0
2008-07-16 04:15:00,104.54,104.56,104.53,104.54,299200000.0
2008-07-16 04:20:00,104.54,104.55,104.48,104.48,233800000.0
2008-07-16 04:25:00,104.475,104.5,104.44,104.48,431200000.0
2008-07-16 04:30:00,104.47,104.48,104.37,104.38,251800000.0
2008-07-16 04:35:00,104.38,104.42,104.32,104.38,290000000.0
2008-07-16 04:40:00,104.37,104.45,104.37,104.44,126200000.0
2008-07-16 04:45:00,104.43,104.44,104.41,104.44,77300000.0
2008-07-16 04:50:00,104.44,104.49,104.44,104.46,214100000.0
2008-07-16 04:55:00,104.46,104.47,104.43,104.46,228100000.0
2008-07-16 05:00:00,104.46,104.47,104.45,104.47,150900000.0
2008-07-16 05:05:00,104.47,104.5,104.46,104.48,244300000.0
2008-07-16 05:10:00,104.48,104.49,104.45,104.46,165100000.0
2008-07-16 05:15:00,104.47,104.47,104.44,104.44,210400000.0
2008-07-16 05:20:00,104.44,104.44,104.42,104.42,101600000.0
2008-07-16 05:25:00,104.42,104.44,104.42,104.42,101400000.0
2008-07-16 05:30:00,104.42,104.42,104.37,104.38,251600000.0
2008-07-16 05:35:00,104.38,104.41,104.38,104.41,344600000.0
2008-07-16 05:40:00,104.41,104.41,104.37,104.37,171200000.0
2008-07-16 05:45:00,104.37,104.38,104.35,104.35,131800000.0
2008-07-16 05:50:00,104.35,104.4,104.35,104.36,150300000.0
2008-07-16 05:55:00,104.36,104.37,104.34,104.35,237600000.0
2008-07-16 06:00:00,104.345,104.37,104.34,104.34,311200000.0
2008-07-16 06:05:00,104.34,104.35,104.32,104.35,207000000.0
2008-07-16 06:10:00,104.35,104.39,104.35,104.39,200600000.0
2008-07-16 06:15:00,104.38,104.43,104.38,104.43,196000000.0
2008-07-16 06:20:00,104.43,104.43,104.39,104.41,625300000.0
2008-07-16 06:25:00,104.41,104.47,104.41,104.47,146200000.0
2008-07-16 06:30:00,104.47,104.49,104.46,104.47,97800000.0
2008-07-16 06:35:00,104.47,104.48,104.46,104.47,48000000.0
2008-07-16 06:40:00,104.46,104.5,104.46,104.46,99200000.0
2008-07-16 06:45:00,104.46,104.47,104.43,104.45,133600000.0
2008-07-16 06:50:00,104.45,104.51,104.43,104.44,312600000.0
2008-07-16 06:55:00,104.44,104.48,104.44,104.46,354200000.0
2008-07-16 07:00:00,104.45,104.51,104.45,104.49,174300000.0
2008-07-16 07:05:00,104.485,104.51,104.48,104.51,125500000.0
2008-07-16 07:10:00,104.5,104.52,104.42,104.42,374000000.0
2008-07-16 07:15:00,104.42,104.44,104.36,104.36,219800000.0
2008-07-16 07:20:00,104.36,104.45,104.33,104.34,237600000.0
2008-07-16 07:25:00,104.34,104.34,104.21,104.25,375000000.0
2008-07-16 07:30:00,104.255,104.33,104.215,104.33,899900000.0
2008-07-16 07:35:00,104.33,104.33,104.28,104.31,200200000.0
2008-07-16 07:40:00,104.32,104.33,104.265,104.28,230200000.0
2008-07-16 07:45:00,104.28,104.31,104.195,104.195,768600000.0
2008-07-16 07:50:00,104.195,104.25,104.19,104.24,466500000.0
2008-07-16 07:55:00,104.24,104.31,104.21,104.27,649100000.0
2008-07-16 08:00:00,104.27,104.29,104.18,104.19,495100000.0
2008-07-16 08:05:00,104.19,104.23,104.165,104.175,386400000.0
2008-07-16 08:10:00,104.175,104.23,104.175,104.2,369700000.0
2008-07-16 08:15:00,104.195,104.22,104.185,104.21,823200000.0
2008-07-16 08:20:00,104.21,104.21,104.045,104.11,495400000.0
2008-07-16 08:25:00,104.11,104.19,104.085,104.185,812000000.0
2008-07-16 08:30:00,104.19,104.24,104.125,104.19,396000000.0
2008-07-16 08:35:00,104.19,104.19,104.08,104.08,364300000.0
2008-07-16 08:40:00,104.08,104.13,103.97,103.99,341300000.0
2008-07-16 08:45:00,103.98,104.03,103.97,103.97,429300000.0
2008-07-16 08:50:00,103.96,104.1,103.945,104.1,338200000.0
2008-07-16 08:55:00,104.1,104.11,104.035,104.07,348000000.0
2008-07-16 09:00:00,104.06,104.13,104.04,104.08,427400000.0
2008-07-16 09:05:00,104.065,104.095,104.05,104.065,284300000.0
2008-07-16 09:10:00,104.065,104.075,103.945,103.945,358700000.0
2008-07-16 09:15:00,103.945,103.985,103.905,103.915,503300000.0
2008-07-16 09:20:00,103.915,103.93,103.825,103.845,525500000.0
2008-07-16 09:25:00,103.845,103.895,103.795,103.885,410600000.0
2008-07-16 09:30:00,103.895,103.895,103.85,103.895,370900000.0
2008-07-16 09:35:00,103.895,103.895,103.805,103.825,414300000.0
2008-07-16 09:40:00,103.815,103.855,103.81,103.81,280700000.0
2008-07-16 09:45:00,103.805,103.835,103.74,103.785,549100000.0
2008-07-16 09:50:00,103.785,103.885,103.775,103.815,617600000.0
2008-07-16 09:55:00,103.82,103.85,103.78,103.85,581500000.0
2008-07-16 10:00:00,103.85,103.98,103.845,103.93,595200000.0
2008-07-16 10:05:00,103.935,104.03,103.93,103.995,605100000.0
2008-07-16 10:10:00,103.995,104.025,103.945,103.95,581000000.0
2008-07-16 10:15:00,103.95,103.975,103.865,103.905,481200000.0
2008-07-16 10:20:00,103.905,103.935,103.895,103.92,377100000.0
2008-07-16 10:25:00,103.915,103.935,103.855,103.865,257500000.0
2008-07-16 10:30:00,103.86,103.91,103.795,103.825,535100000.0
2008-07-16 10:35:00,103.825,103.9,103.815,103.895,591000000.0
2008-07-16 10:40:00,103.875,103.9,103.805,103.885,438700000.0
2008-07-16 10:45:00,103.885,103.95,103.885,103.92,429700000.0
2008-07-16 10:50:00,103.92,103.95,103.895,103.9,258300000.0
2008-07-16 10:55:00,103.9,103.905,103.765,103.765,485200000.0
2008-07-16 11:00:00,103.765,103.89,103.765,103.87,436000000.0
2008-07-16 11:05:00,103.87,103.905,103.805,103.815,358300000.0
2008-07-16 11:10:00,103.815,103.845,103.715,103.72,540600000.0
2008-07-16 11:15:00,103.725,103.735,103.625,103.695,528900000.0
2008-07-16 11:20:00,103.695,103.78,103.695,103.775,482500000.0
2008-07-16 11:25:00,103.795,103.875,103.795,103.85,417900000.0
2008-07-16 11:30:00,103.855,103.9,103.825,103.845,436800000.0
2008-07-16 11:35:00,103.845,103.905,103.835,103.875,399800000.0
2008-07-16 11:40:00,103.875,103.9,103.815,103.825,663800000.0
2008-07-16 11:45:00,103.825,103.83,103.78,103.8,206500000.0
2008-07-16 11:50:00,103.795,103.885,103.775,103.845,840800000.0
2008-07-16 11:55:00,103.845,103.88,103.77,103.875,919400000.0
2008-07-16 12:00:00,103.875,103.98,103.87,103.945,940400000.0
2008-07-16 12:05:00,103.94,104.0,103.915,103.985,845400000.0
2008-07-16 12:10:00,103.985,104.04,103.9,103.9,755500000.0
2008-07-16 12:15:00,103.89,103.915,103.825,103.885,873400000.0
2008-07-16 12:20:00,103.865,103.87,103.75,103.765,730700000.0
2008-07-16 12:25:00,103.765,103.92,103.755,103.895,723500000.0
2008-07-16 12:30:00,103.895,103.905,103.835,103.875,364700000.0
2008-07-16 12:35:00,103.875,103.885,103.735,103.745,321700000.0
2008-07-16 12:40:00,103.75,103.81,103.715,103.755,601100000.0
2008-07-16 12:45:00,103.76,103.88,103.755,103.785,604800000.0
2008-07-16 12:50:00,103.785,103.805,103.705,103.705,885000000.0
2008-07-16 12:55:00,103.705,103.765,103.655,103.655,692600000.0
2008-07-16 13:00:00,103.655,103.73,103.625,103.705,765300000.0
2008-07-16 13:05:00,103.705,103.735,103.665,103.715,524000000.0
2008-07-16 13:10:00,103.715,103.78,103.695,103.775,296300000.0
2008-07-16 13:15:00,103.775,103.81,103.73,103.765,478600000.0
2008-07-16 13:20:00,103.765,103.85,103.765,103.85,398300000.0
2008-07-16 13:25:00,103.85,103.9,103.83,103.83,529400000.0
2008-07-16 13:30:00,103.835,103.855,103.785,103.825,621900000.0
2008-07-16 13:35:00,103.83,103.865,103.815,103.825,314400000.0
2008-07-16 13:40:00,103.825,103.905,103.765,103.775,386600000.0
2008-07-16 13:45:00,103.775,103.845,103.685,103.715,733000000.0
2008-07-16 13:50:00,103.715,103.825,103.715,103.815,696800000.0
2008-07-16 13:55:00,103.815,103.87,103.74,103.74,1487900000.0
2008-07-16 14:00:00,103.74,103.96,103.735,103.935,1539400000.0
2008-07-16 14:05:00,103.935,103.995,103.885,103.915,861200000.0
2008-07-16 14:10:00,103.915,104.135,103.915,104.025,1188900000.0
2008-07-16 14:15:00,104.015,104.06,103.935,104.005,855700000.0
2008-07-16 14:20:00,103.995,104.025,103.935,103.94,661300000.0
2008-07-16 14:25:00,103.945,103.995,103.89,103.89,541000000.0
2008-07-16 14:30:00,103.885,104.03,103.785,103.855,1071600000.0
2008-07-16 14:35:00,103.86,103.995,103.86,103.975,707800000.0
2008-07-16 14:40:00,103.975,103.98,103.835,103.87,1342100000.0
2008-07-16 14:45:00,103.86,103.98,103.855,103.975,879600000.0
2008-07-16 14:50:00,103.965,104.035,103.935,104.035,665300000.0
2008-07-16 14:55:00,104.035,104.125,104.035,104.07,757000000.0
2008-07-16 15:00:00,104.08,104.125,104.055,104.105,787100000.0
2008-07-16 15:05:00,104.105,104.145,104.065,104.125,260100000.0
2008-07-16 15:10:00,104.115,104.145,104.08,104.09,287400001.0
2008-07-16 15:15:00,104.09,104.22,104.085,104.175,1080900004.0
2008-07-16 15:20:00,104.17,104.205,104.115,104.17,831800000.0
2008-07-16 15:25:00,104.175,104.185,104.14,104.14,595500000.0
2008-07-16 15:30:00,104.14,104.195,104.085,104.175,1110699999.0
2008-07-16 15:35:00,104.18,104.195,104.065,104.08,897400000.0
2008-07-16 15:40:00,104.075,104.115,104.035,104.045,722400001.0
2008-07-16 15:45:00,104.04,104.125,104.025,104.075,481500000.0
2008-07-16 15:50:00,104.075,104.205,104.065,104.185,438600000.0
2008-07-16 15:55:00,104.185,104.315,104.185,104.305,579100000.0
2008-07-16 16:00:00,104.295,104.345,104.215,104.215,469200000.0
2008-07-16 16:05:00,104.225,104.285,104.185,104.225,557900000.0
2008-07-16 16:10:00,104.225,104.24,104.125,104.155,526900001.0
2008-07-16 16:15:00,104.165,104.2,104.115,104.135,316900000.0
2008-07-16 16:20:00,104.135,104.17,104.105,104.155,461200000.0
2008-07-16 16:25:00,104.155,104.245,104.155,104.185,237300000.0
2008-07-16 16:30:00,104.185,104.19,104.145,104.165,347200000.0
2008-07-16 16:35:00,104.17,104.325,104.145,104.285,1268900000.0
2008-07-16 16:40:00,104.285,104.375,104.225,104.355,918400000.0
2008-07-16 16:45:00,104.355,104.395,104.295,104.305,623500000.0
2008-07-16 16:50:00,104.3,104.48,104.275,104.41,1139200000.0
2008-07-16 16:55:00,104.42,104.44,104.285,104.295,1396000003.0
2008-07-16 17:00:00,104.285,104.445,104.255,104.425,869700000.0
2008-07-16 17:05:00,104.43,104.59,104.395,104.565,921000000.0
2008-07-16 17:10:00,104.565,104.585,104.495,104.525,740100000.0
2008-07-16 17:15:00,104.54,104.565,104.455,104.47,793500000.0
2008-07-16 17:20:00,104.455,104.46,104.34,104.355,730800000.0
2008-07-16 17:25:00,104.345,104.41,104.325,104.4,626700000.0
2008-07-16 17:30:00,104.4,104.47,104.39,104.45,498900000.0
2008-07-16 17:35:00,104.45,104.475,104.305,104.325,759500000.0
2008-07-16 17:40:00,104.325,104.385,104.285,104.285,664200000.0
2008-07-16 17:45:00,104.285,104.375,104.285,104.345,384300000.0
2008-07-16 17:50:00,104.335,104.375,104.295,104.34,547900000.0
2008-07-16 17:55:00,104.34,104.49,104.29,104.42,687700000.0
2008-07-16 18:00:00,104.425,104.44,104.34,104.405,673800000.0
2008-07-16 18:05:00,104.41,104.485,104.385,104.455,292200000.0
2008-07-16 18:10:00,104.455,104.575,104.425,104.525,561800000.0
2008-07-16 18:15:00,104.525,104.525,104.475,104.495,402600000.0
2008-07-16 18:20:00,104.505,104.56,104.5,104.545,374400000.0
2008-07-16 18:25:00,104.545,104.58,104.535,104.545,412800000.0
2008-07-16 18:30:00,104.55,104.585,104.54,104.57,286900000.0
2008-07-16 18:35:00,104.58,104.62,104.515,104.515,431300000.0
2008-07-16 18:40:00,104.52,104.54,104.495,104.525,279700000.0
2008-07-16 18:45:00,104.525,104.565,104.525,104.565,229400000.0
2008-07-16 18:50:00,104.565,104.605,104.55,104.555,366800000.0
2008-07-16 18:55:00,104.57,104.64,104.545,104.595,447800000.0
2008-07-16 19:00:00,104.6,104.64,104.525,104.63,484600000.0
2008-07-16 19:05:00,104.63,104.645,104.595,104.595,338200000.0
2008-07-16 19:10:00,104.595,104.6,104.565,104.59,340800000.0
2008-07-16 19:15:00,104.58,104.655,104.565,104.645,453200000.0
2008-07-16 19:20:00,104.645,104.715,104.595,104.695,334400000.0
2008-07-16 19:25:00,104.705,104.705,104.64,104.685,274900000.0
2008-07-16 19:30:00,104.675,104.73,104.645,104.655,400100000.0
2008-07-16 19:35:00,104.655,104.655,104.545,104.55,306900000.0
2008-07-16 19:40:00,104.55,104.595,104.545,104.585,201600000.0
2008-07-16 19:45:00,104.59,104.625,104.545,104.605,359800000.0
2008-07-16 19:50:00,104.605,104.615,104.515,104.535,350000000.0
2008-07-16 19:55:00,104.54,104.57,104.525,104.525,220800000.0
2008-07-16 20:00:00,104.53,104.595,104.435,104.455,1049300001.0
2008-07-16 20:05:00,104.46,104.465,104.36,104.385,805600000.0
2008-07-16 20:10:00,104.385,104.465,104.375,104.435,488200000.0
2008-07-16 20:15:00,104.435,104.495,104.4,104.465,594000000.0
2008-07-16 20:20:00,104.465,104.54,104.435,104.455,567900000.0
2008-07-16 20:25:00,104.465,104.5,104.445,104.475,416700000.0
2008-07-16 20:30:00,104.475,104.59,104.475,104.555,447500000.0
2008-07-16 20:35:00,104.555,104.655,104.55,104.59,372000000.0
2008-07-16 20:40:00,104.595,104.625,104.58,104.585,490200000.0
2008-07-16 20:45:00,104.59,104.64,104.565,104.625,400800000.0
2008-07-16 20:50:00,104.62,104.63,104.58,104.62,267300000.0
2008-07-16 20:55:00,104.615,104.78,104.61,104.775,639200000.0
2008-07-16 21:00:00,104.775,104.775,104.66,104.75,798500000.0
2008-07-16 21:05:00,104.75,104.755,104.615,104.64,395700000.0
2008-07-16 21:10:00,104.64,104.745,104.625,104.745,396300000.0
2008-07-16 21:15:00,104.745,104.795,104.715,104.765,382300000.0
2008-07-16 21:20:00,104.77,104.775,104.725,104.735,407900000.0
2008-07-16 21:25:00,104.735,104.81,104.735,104.755,693600002.0
2008-07-16 21:30:00,104.74,104.8,104.725,104.76,422800000.0
2008-07-16 21:35:00,104.76,104.79,104.74,104.78,322600000.0
2008-07-16 21:40:00,104.77,104.795,104.725,104.76,421900000.0
2008-07-16 21:45:00,104.755,104.765,104.725,104.755,228300000.0
2008-07-16 21:50:00,104.765,104.82,104.755,104.815,242000000.0
2008-07-16 21:55:00,104.81,104.855,104.81,104.835,237100000.0
2008-07-16 22:00:00,104.835,104.955,104.81,104.925,496700000.0
2008-07-16 22:05:00,104.915,104.945,104.895,104.91,384400001.0
2008-07-16 22:10:00,104.905,104.91,104.825,104.845,415300000.0
2008-07-16 22:15:00,104.845,104.895,104.845,104.875,83600000.0
2008-07-16 22:20:00,104.87,104.88,104.835,104.845,126400000.0
2008-07-16 22:25:00,104.845,104.885,104.845,104.865,103500000.0
2008-07-16 22:30:00,104.86,104.895,104.825,104.885,127000000.0
2008-07-16 22:35:00,104.885,104.91,104.875,104.91,81800000.0
2008-07-16 22:40:00,104.915,104.945,104.9,104.905,193200000.0
2008-07-16 22:45:00,104.905,104.945,104.885,104.935,307400000.0
2008-07-16 22:50:00,104.935,104.97,104.93,104.955,110000000.0
2008-07-16 22:55:00,104.955,104.96,104.87,104.87,343300000.0
2008-07-16 23:00:00,104.88,104.89,104.85,104.86,111900000.0
2008-07-16 23:05:00,104.865,104.89,104.84,104.87,255000000.0
2008-07-16 23:10:00,104.85,104.88,104.85,104.85,72400000.0
2008-07-16 23:15:00,104.86,104.86,104.83,104.85,98900000.0
2008-07-16 23:20:00,104.87,104.87,104.815,104.82,142300000.0
2008-07-16 23:25:00,104.825,104.85,104.81,104.84,226000000.0
2008-07-16 23:30:00,104.845,104.87,104.845,104.86,114000000.0
2008-07-16 23:35:00,104.855,104.895,104.855,104.87,421700000.0
2008-07-16 23:40:00,104.865,104.885,104.855,104.855,95700000.0
2008-07-16 23:45:00,104.87,104.88,104.845,104.855,110900000.0
2008-07-16 23:50:00,104.89,104.91,104.885,104.9,113400000.0
2008-07-16 23:55:00,104.895,104.935,104.89,104.935,194400000.0
2008-07-17 00:00:00,104.93,105.04,104.895,105.03,430200002.0
2008-07-17 00:05:00,105.035,105.085,105.0,105.085,1054400000.0
2008-07-17 00:10:00,105.085,105.115,105.03,105.085,476500000.0
2008-07-17 00:15:00,105.085,105.125,105.08,105.105,532700000.0
2008-07-17 00:20:00,105.105,105.13,105.085,105.115,449800000.0
2008-07-17 00:25:00,105.115,105.13,105.085,105.12,597000000.0
2008-07-17 00:30:00,105.105,105.12,105.045,105.055,926500001.0
2008-07-17 00:35:00,105.05,105.055,104.99,105.0,744900002.0
2008-07-17 00:40:00,105.0,105.005,104.99,105.0,130400000.0
2008-07-17 00:45:00,104.97,105.0,104.97,105.0,18000000.0
2008-07-17 00:50:00,105.0,105.0,104.97,105.0,32000000.0
2008-07-17 00:55:00,104.99,105.0,104.98,105.0,18000000.0
2008-07-17 01:00:00,105.0,105.015,105.0,105.0,68100000.0
2008-07-17 01:05:00,105.0,105.025,104.99,104.995,318700000.0
2008-07-17 01:10:00,105.005,105.035,104.99,105.035,231100000.0
2008-07-17 01:15:00,105.025,105.045,105.015,105.015,134700000.0
2008-07-17 01:20:00,105.015,105.025,105.0,105.0,48300000.0
2008-07-17 01:25:00,105.0,105.0,105.0,105.0,72000000.0
2008-07-17 01:30:00,105.0,105.015,105.0,105.0,82000000.0
2008-07-17 01:35:00,105.005,105.035,104.995,105.035,67300000.0
2008-07-17 01:40:00,105.04,105.045,104.955,105.0,129300000.0
2008-07-17 01:45:00,105.0,105.045,105.0,105.0,200600000.0
2008-07-17 01:50:00,105.0,105.005,105.0,105.0,65800000.0
2008-07-17 01:55:00,105.0,105.0,105.0,105.0,22000000.0
2008-07-17 02:00:00,105.0,105.0,104.935,104.945,220200000.0
2008-07-17 02:05:00,104.945,104.965,104.93,104.94,274400000.0
2008-07-17 02:10:00,104.935,104.95,104.875,104.88,666000000.0
2008-07-17 02:15:00,104.875,104.91,104.83,104.875,625400001.0
2008-07-17 02:20:00,104.875,104.925,104.875,104.895,545700001.0
2008-07-17 02:25:00,104.895,104.935,104.895,104.935,242000000.0
2008-07-17 02:30:00,104.925,104.965,104.915,104.965,171400000.0
2008-07-17 02:35:00,104.955,104.975,104.945,104.955,149300000.0
2008-07-17 02:40:00,104.95,105.005,104.945,104.985,463300000.0
2008-07-17 02:45:00,104.975,105.0,104.975,104.975,270300000.0
2008-07-17 02:50:00,104.98,105.025,104.955,104.955,500099999.0
2008-07-17 02:55:00,104.955,104.975,104.945,104.945,232600000.0
2008-07-17 03:00:00,104.945,104.955,104.915,104.925,258700000.0
2008-07-17 03:05:00,104.925,104.925,104.865,104.865,599200000.0
2008-07-17 03:10:00,104.865,104.885,104.825,104.855,349000000.0
2008-07-17 03:15:00,104.855,104.855,104.755,104.765,403700000.0
2008-07-17 03:20:00,104.77,104.775,104.675,104.71,783900001.0
2008-07-17 03:25:00,104.71,104.73,104.68,104.7,571100006.0
2008-07-17 03:30:00,104.7,104.74,104.645,104.655,308800000.0
2008-07-17 03:35:00,104.655,104.72,104.655,104.685,1350099998.0
2008-07-17 03:40:00,104.685,104.685,104.61,104.61,845399999.0
2008-07-17 03:45:00,104.61,104.685,104.6,104.665,836800001.0
2008-07-17 03:50:00,104.67,104.68,104.665,104.68,252700000.0
2008-07-17 03:55:00,104.68,104.68,104.625,104.635,410800000.0
2008-07-17 04:00:00,104.635,104.705,104.625,104.695,317500000.0
2008-07-17 04:05:00,104.695,104.705,104.68,104.685,87300000.0
2008-07-17 04:10:00,104.69,104.69,104.6,104.655,683700004.0
2008-07-17 04:15:00,104.66,104.755,104.66,104.74,512499999.0
2008-07-17 04:20:00,104.74,104.79,104.73,104.76,503300004.0
2008-07-17 04:25:00,104.76,104.795,104.75,104.765,320400000.0
2008-07-17 04:30:00,104.76,104.765,104.725,104.74,94500000.0
2008-07-17 04:35:00,104.735,104.755,104.73,104.75,324600000.0
2008-07-17 04:40:00,104.76,104.76,104.695,104.71,158400000.0
2008-07-17 04:45:00,104.71,104.73,104.71,104.71,215800000.0
2008-07-17 04:50:00,104.715,104.715,104.615,104.635,489200000.0
2008-07-17 04:55:00,104.635,104.725,104.625,104.725,352300000.0
2008-07-17 05:00:00,104.73,104.735,104.685,104.715,411400001.0
2008-07-17 05:05:00,104.715,104.725,104.705,104.71,500700000.0
2008-07-17 05:10:00,104.71,104.755,104.705,104.755,337700000.0
2008-07-17 05:15:00,104.76,104.775,104.755,104.76,352000000.0
2008-07-17 05:20:00,104.76,104.76,104.69,104.705,784200000.0
2008-07-17 05:25:00,104.705,104.75,104.67,104.735,718700000.0
2008-07-17 05:30:00,104.735,104.735,104.65,104.695,569600000.0
2008-07-17 05:35:00,104.695,104.7,104.68,104.69,241500000.0
2008-07-17 05:40:00,104.695,104.7,104.665,104.675,118900000.0
2008-07-17 05:45:00,104.675,104.725,104.66,104.72,178000000.0
2008-07-17 05:50:00,104.72,104.76,104.71,104.755,422200000.0
2008-07-17 05:55:00,104.755,104.785,104.74,104.75,599800002.0
2008-07-17 06:00:00,104.75,104.77,104.75,104.75,400400001.0
2008-07-17 06:05:00,104.75,104.78,104.725,104.74,282400000.0
2008-07-17 06:10:00,104.74,104.75,104.72,104.725,309000000.0
2008-07-17 06:15:00,104.725,104.74,104.71,104.72,386300000.0
2008-07-17 06:20:00,104.72,104.8,104.72,104.78,886000000.0
2008-07-17 06:25:00,104.785,104.81,104.77,104.79,372500000.0
2008-07-17 06:30:00,104.79,104.82,104.79,104.795,280800000.0
2008-07-17 06:35:00,104.795,104.83,104.795,104.805,367300000.0
2008-07-17 06:40:00,104.805,104.875,104.79,104.83,779600000.0
2008-07-17 06:45:00,104.835,104.84,104.795,104.81,577800000.0
2008-07-17 06:50:00,104.8,104.83,104.78,104.79,349600000.0
2008-07-17 06:55:00,104.785,104.79,104.755,104.775,508600000.0
2008-07-17 07:00:00,104.775,104.82,104.775,104.81,369200000.0
2008-07-17 07:05:00,104.81,104.83,104.79,104.795,330700000.0
2008-07-17 07:10:00,104.8,104.8,104.735,104.755,540800000.0
2008-07-17 07:15:00,104.755,104.755,104.705,104.71,499800000.0
2008-07-17 07:20:00,104.71,104.745,104.695,104.72,520300000.0
2008-07-17 07:25:00,104.725,104.725,104.655,104.685,675300000.0
2008-07-17 07:30:00,104.685,104.755,104.675,104.73,913800000.0
2008-07-17 07:35:00,104.73,104.75,104.7,104.745,661300000.0
2008-07-17 07:40:00,104.74,104.775,104.73,104.765,951700000.0
2008-07-17 07:45:00,104.765,104.78,104.735,104.775,448400000.0
2008-07-17 07:50:00,104.775,104.825,104.775,104.81,956400000.0
2008-07-17 07:55:00,104.81,104.835,104.785,104.8,501600000.0
2008-07-17 08:00:00,104.8,104.89,104.79,104.89,1210000000.0
2008-07-17 08:05:00,104.89,104.975,104.885,104.935,989000000.0
2008-07-17 08:10:00,104.935,104.935,104.855,104.875,489700000.0
2008-07-17 08:15:00,104.875,104.935,104.87,104.91,1100000000.0
2008-07-17 08:20:00,104.905,104.965,104.85,104.955,1612200000.0
2008-07-17 08:25:00,104.955,105.025,104.92,105.015,1205600000.0
2008-07-17 08:30:00,105.015,105.04,104.99,105.0,357800000.0
2008-07-17 08:35:00,105.01,105.03,104.955,105.0,292600000.0
2008-07-17 08:40:00,105.0,105.01,104.94,104.98,103500000.0
2008-07-17 08:45:00,104.98,104.98,104.91,104.91,344300000.0
2008-07-17 08:50:00,104.91,105.05,104.905,105.03,636400000.0
2008-07-17 08:55:00,105.025,105.08,104.93,105.005,538100000.0
2008-07-17 09:00:00,104.99,105.04,104.965,105.03,411100000.0
2008-07-17 09:05:00,105.03,105.14,105.02,105.14,370200000.0
2008-07-17 09:10:00,105.13,105.19,105.05,105.19,682100000.0
2008-07-17 09:15:00,105.19,105.22,105.08,105.12,638300000.0
2008-07-17 09:20:00,105.12,105.22,105.11,105.18,605700000.0
2008-07-17 09:25:00,105.18,105.19,105.12,105.15,442200000.0
2008-07-17 09:30:00,105.15,105.17,105.115,105.135,411600000.0
2008-07-17 09:35:00,105.125,105.23,105.115,105.21,232600000.0
2008-07-17 09:40:00,105.22,105.275,105.15,105.25,479400000.0
2008-07-17 09:45:00,105.245,105.26,105.16,105.18,332300000.0
2008-07-17 09:50:00,105.19,105.25,105.17,105.22,369700000.0
2008-07-17 09:55:00,105.21,105.27,105.18,105.23,379700000.0
2008-07-17 10:00:00,105.225,105.27,105.17,105.19,382100000.0
2008-07-17 10:05:00,105.19,105.22,105.145,105.145,228700000.0
2008-07-17 10:10:00,105.15,105.2,105.1,105.175,471700000.0
2008-07-17 10:15:00,105.185,105.2,105.15,105.16,388600000.0
2008-07-17 10:20:00,105.165,105.175,105.16,105.16,94900000.0
2008-07-17 10:25:00,105.16,105.19,105.15,105.15,164400000.0
2008-07-17 10:30:00,105.15,105.21,105.135,105.15,295800000.0
2008-07-17 10:35:00,105.15,105.15,105.02,105.03,266700000.0
2008-07-17 10:40:00,105.03,105.06,104.96,104.98,422400000.0
2008-07-17 10:45:00,104.98,105.025,104.97,104.99,273700000.0
2008-07-17 10:50:00,104.99,105.01,104.94,104.98,408200000.0
2008-07-17 10:55:00,104.99,105.08,104.99,105.07,380100000.0
2008-07-17 11:00:00,105.08,105.16,105.06,105.14,386900000.0
2008-07-17 11:05:00,105.14,105.16,105.065,105.09,233300000.0
2008-07-17 11:10:00,105.1,105.12,105.05,105.11,451000000.0
2008-07-17 11:15:00,105.12,105.14,105.07,105.11,282600000.0
2008-07-17 11:20:00,105.11,105.135,105.05,105.06,1159700000.0
2008-07-17 11:25:00,105.07,105.09,104.97,104.98,869200000.0
2008-07-17 11:30:00,104.99,105.15,104.99,105.14,364100000.0
2008-07-17 11:35:00,105.14,105.17,105.11,105.15,297900000.0
2008-07-17 11:40:00,105.14,105.19,105.13,105.19,199900000.0
2008-07-17 11:45:00,105.185,105.21,105.165,105.18,299400000.0
2008-07-17 11:50:00,105.18,105.2,105.05,105.05,296200000.0
2008-07-17 11:55:00,105.05,105.1,105.01,105.03,634700000.0
2008-07-17 12:00:00,105.03,105.09,105.03,105.065,461100000.0
2008-07-17 12:05:00,105.065,105.08,105.015,105.03,321700000.0
2008-07-17 12:10:00,105.03,105.1,105.03,105.09,139600000.0
2008-07-17 12:15:00,105.09,105.11,105.04,105.09,183600000.0
2008-07-17 12:20:00,105.08,105.09,105.04,105.06,519800000.0
2008-07-17 12:25:00,105.06,105.32,105.05,105.28,583500000.0
2008-07-17 12:30:00,105.28,105.33,105.215,105.29,807300000.0
2008-07-17 12:35:00,105.29,105.42,105.28,105.38,873600000.0
2008-07-17 12:40:00,105.38,105.42,105.29,105.32,517600000.0
2008-07-17 12:45:00,105.325,105.37,105.31,105.35,314700000.0
2008-07-17 12:50:00,105.35,105.48,105.33,105.355,552200000.0
2008-07-17 12:55:00,105.35,105.385,105.285,105.34,560300000.0
2008-07-17 13:00:00,105.34,105.5,105.25,105.46,796600000.0
2008-07-17 13:05:00,105.46,105.535,105.36,105.46,897000000.0
2008-07-17 13:10:00,105.47,105.48,105.35,105.35,560500000.0
2008-07-17 13:15:00,105.35,105.45,105.33,105.43,329600000.0
2008-07-17 13:20:00,105.435,105.46,105.395,105.4,755200000.0
2008-07-17 13:25:00,105.4,105.51,105.39,105.49,655200000.0
2008-07-17 13:30:00,105.49,105.49,105.39,105.44,482200000.0
2008-07-17 13:35:00,105.445,105.555,105.43,105.53,340100000.0
2008-07-17 13:40:00,105.53,105.565,105.48,105.56,432000000.0
2008-07-17 13:45:00,105.56,105.57,105.51,105.55,570800000.0
2008-07-17 13:50:00,105.55,105.58,105.445,105.47,393300000.0
2008-07-17 13:55:00,105.47,105.515,105.43,105.51,289800000.0
2008-07-17 14:00:00,105.51,105.575,105.5,105.56,356000000.0
2008-07-17 14:05:00,105.57,105.6,105.55,105.57,534800000.0
2008-07-17 14:10:00,105.57,105.6,105.51,105.57,669000000.0
2008-07-17 14:15:00,105.58,105.6,105.42,105.43,667000000.0
2008-07-17 14:20:00,105.435,105.48,105.38,105.45,800100000.0
2008-07-17 14:25:00,105.45,105.46,105.37,105.37,687700000.0
2008-07-17 14:30:00,105.4,105.69,105.4,105.56,1153100000.0
2008-07-17 14:35:00,105.56,105.67,105.56,105.59,720100000.0
2008-07-17 14:40:00,105.58,105.66,105.545,105.61,786100000.0
2008-07-17 14:45:00,105.61,105.675,105.53,105.56,831400000.0
2008-07-17 14:50:00,105.56,105.56,105.41,105.52,791300000.0
2008-07-17 14:55:00,105.515,105.63,105.47,105.61,682900000.0
2008-07-17 15:00:00,105.605,105.62,105.53,105.56,761900000.0
2008-07-17 15:05:00,105.55,105.615,105.48,105.6,797800000.0
2008-07-17 15:10:00,105.6,105.685,105.53,105.67,865300001.0
2008-07-17 15:15:00,105.67,105.735,105.56,105.58,783800000.0
2008-07-17 15:20:00,105.58,105.635,105.535,105.535,844900000.0
2008-07-17 15:25:00,105.535,105.6,105.53,105.575,739500000.0
2008-07-17 15:30:00,105.58,105.59,105.53,105.54,817100000.0
2008-07-17 15:35:00,105.54,105.665,105.5,105.665,929400000.0
2008-07-17 15:40:00,105.66,105.82,105.64,105.79,1297700000.0
2008-07-17 15:45:00,105.79,105.855,105.75,105.77,1374400000.0
2008-07-17 15:50:00,105.77,105.89,105.725,105.74,1003300000.0
2008-07-17 15:55:00,105.725,105.75,105.63,105.67,942600000.0
2008-07-17 16:00:00,105.68,105.82,105.61,105.76,1266400000.0
2008-07-17 16:05:00,105.76,105.76,105.57,105.71,1286600000.0
2008-07-17 16:10:00,105.7,105.745,105.66,105.69,1071399999.0
2008-07-17 16:15:00,105.69,105.73,105.615,105.7,1145300000.0
2008-07-17 16:20:00,105.705,105.75,105.65,105.7,851600000.0
2008-07-17 16:25:00,105.7,105.71,105.62,105.65,591200000.0
2008-07-17 16:30:00,105.67,105.7,105.57,105.615,768700000.0
2008-07-17 16:35:00,105.62,105.66,105.59,105.59,633500000.0
2008-07-17 16:40:00,105.59,105.62,105.49,105.49,894800000.0
2008-07-17 16:45:00,105.49,105.51,105.41,105.49,851400000.0
2008-07-17 16:50:00,105.49,105.53,105.45,105.49,671400000.0
2008-07-17 16:55:00,105.49,105.56,105.45,105.54,562000000.0
2008-07-17 17:00:00,105.54,105.61,105.51,105.555,745500000.0
2008-07-17 17:05:00,105.56,105.57,105.42,105.45,730600000.0
2008-07-17 17:10:00,105.45,105.48,105.38,105.47,857800000.0
2008-07-17 17:15:00,105.46,105.54,105.45,105.52,336800000.0
2008-07-17 17:20:00,105.51,105.56,105.47,105.55,537800000.0
2008-07-17 17:25:00,105.55,105.65,105.54,105.63,467300000.0
2008-07-17 17:30:00,105.63,105.65,105.58,105.59,665600000.0
2008-07-17 17:35:00,105.59,105.67,105.58,105.66,442900000.0
2008-07-17 17:40:00,105.66,105.67,105.605,105.67,656200000.0
2008-07-17 17:45:00,105.67,105.68,105.6,105.6,606700000.0
2008-07-17 17:50:00,105.61,105.62,105.56,105.61,385600000.0
2008-07-17 17:55:00,105.61,105.64,105.565,105.64,618700000.0
2008-07-17 18:00:00,105.63,105.64,105.56,105.58,400500000.0
2008-07-17 18:05:00,105.58,105.62,105.57,105.62,318900000.0
2008-07-17 18:10:00,105.62,105.65,105.595,105.605,375100000.0
2008-07-17 18:15:00,105.61,105.67,105.59,105.6,277300000.0
2008-07-17 18:20:00,105.6,105.63,105.585,105.625,278200000.0
2008-07-17 18:25:00,105.63,105.64,105.6,105.62,349700000.0
2008-07-17 18:30:00,105.61,105.66,105.57,105.64,376500000.0
2008-07-17 18:35:00,105.65,105.73,105.63,105.64,424800000.0
2008-07-17 18:40:00,105.645,105.7,105.64,105.66,342300000.0
2008-07-17 18:45:00,105.65,105.71,105.64,105.71,282400000.0
2008-07-17 18:50:00,105.71,105.71,105.615,105.69,483000000.0
2008-07-17 18:55:00,105.69,105.69,105.61,105.62,438900000.0
2008-07-17 19:00:00,105.62,105.7,105.605,105.69,390300000.0
2008-07-17 19:05:00,105.7,105.77,105.7,105.73,447600000.0
2008-07-17 19:10:00,105.73,105.81,105.71,105.755,697300000.0
2008-07-17 19:15:00,105.75,105.89,105.72,105.82,931400000.0
2008-07-17 19:20:00,105.815,105.92,105.8,105.87,697100000.0
2008-07-17 19:25:00,105.88,105.89,105.715,105.735,544900000.0
2008-07-17 19:30:00,105.73,105.82,105.655,105.765,1140100000.0
2008-07-17 19:35:00,105.76,105.825,105.7,105.8,1329900000.0
2008-07-17 19:40:00,105.8,106.03,105.76,105.96,1005300000.0
2008-07-17 19:45:00,105.96,105.99,105.89,105.955,924100000.0
2008-07-17 19:50:00,105.95,106.27,105.94,106.185,821900000.0
2008-07-17 19:55:00,106.185,106.275,106.1,106.13,993200000.0
2008-07-17 20:00:00,106.14,106.435,106.13,106.43,742100000.0
2008-07-17 20:05:00,106.42,106.44,106.27,106.33,1061600000.0
2008-07-17 20:10:00,106.33,106.42,106.31,106.31,759000000.0
2008-07-17 20:15:00,106.31,106.32,106.09,106.22,795700000.0
2008-07-17 20:20:00,106.22,106.26,106.14,106.205,1065500000.0
2008-07-17 20:25:00,106.2,106.27,106.15,106.21,952200000.0
2008-07-17 20:30:00,106.21,106.235,105.93,106.02,1812300000.0
2008-07-17 20:35:00,106.02,106.125,106.0,106.08,635300000.0
2008-07-17 20:40:00,106.08,106.11,105.975,106.03,649500000.0
2008-07-17 20:45:00,106.03,106.06,105.98,105.98,598200000.0
2008-07-17 20:50:00,105.99,106.03,105.97,105.99,528000000.0
2008-07-17 20:55:00,105.99,106.01,105.89,105.95,970200000.0
2008-07-17 21:00:00,105.95,105.98,105.92,105.94,397800000.0
2008-07-17 21:05:00,105.94,105.99,105.92,105.93,350300000.0
2008-07-17 21:10:00,105.93,105.965,105.895,105.95,726200000.0
2008-07-17 21:15:00,105.95,105.98,105.93,105.94,371700000.0
2008-07-17 21:20:00,105.94,106.06,105.91,106.04,469400000.0
2008-07-17 21:25:00,106.03,106.04,105.95,106.01,1025600000.0
2008-07-17 21:30:00,106.0,106.02,105.94,105.96,277400000.0
2008-07-17 21:35:00,105.95,105.96,105.89,105.89,319800000.0
2008-07-17 21:40:00,105.89,105.935,105.88,105.91,430100000.0
2008-07-17 21:45:00,105.92,105.96,105.895,105.96,367300000.0
2008-07-17 21:50:00,105.95,105.99,105.93,105.98,493100000.0
2008-07-17 21:55:00,105.98,105.99,105.93,105.94,558600000.0
2008-07-17 22:00:00,105.95,105.97,105.89,105.94,511200000.0
2008-07-17 22:05:00,105.94,105.99,105.91,105.94,301600000.0
2008-07-17 22:10:00,105.94,105.99,105.685,105.94,759799999.0
2008-07-17 22:15:00,105.93,105.95,105.76,105.79,701599998.0
2008-07-17 22:20:00,105.795,105.85,105.75,105.8,772600000.0
2008-07-17 22:25:00,105.8,105.8,105.72,105.725,416600000.0
2008-07-17 22:30:00,105.73,105.77,105.68,105.71,350600000.0
2008-07-17 22:35:00,105.71,105.78,105.655,105.78,353800000.0
2008-07-17 22:40:00,105.8,105.8,105.69,105.74,298900000.0
2008-07-17 22:45:00,105.74,105.76,105.575,105.65,596800000.0
2008-07-17 22:50:00,105.64,105.64,105.53,105.58,751800001.0
2008-07-17 22:55:00,105.58,105.65,105.56,105.63,433600000.0
2008-07-17 23:00:00,105.61,105.62,105.53,105.56,187700000.0
2008-07-17 23:05:00,105.57,105.6,105.505,105.51,322600000.0
2008-07-17 23:10:00,105.53,105.57,105.5,105.56,188400000.0
2008-07-17 23:15:00,105.57,105.67,105.54,105.64,376200002.0
2008-07-17 23:20:00,105.64,105.67,105.64,105.665,416800003.0
2008-07-17 23:25:00,105.67,105.685,105.54,105.55,325500000.0
2008-07-17 23:30:00,105.55,105.56,105.46,105.55,664100000.0
2008-07-17 23:35:00,105.555,105.675,105.55,105.65,224500000.0
2008-07-17 23:40:00,105.645,105.66,105.61,105.655,212800000.0
2008-07-17 23:45:00,105.675,105.74,105.675,105.7,348100000.0
2008-07-17 23:50:00,105.71,105.71,105.6,105.61,306600003.0
2008-07-17 23:55:00,105.605,105.68,105.57,105.6,637500001.0
2008-07-18 00:00:00,105.585,105.585,105.485,105.53,732900000.0
2008-07-18 00:05:00,105.535,105.64,105.53,105.615,434400002.0
2008-07-18 00:10:00,105.63,105.68,105.615,105.66,492200000.0
2008-07-18 00:15:00,105.67,105.75,105.665,105.71,366100000.0
2008-07-18 00:20:00,105.715,105.78,105.695,105.735,832600000.0
2008-07-18 00:25:00,105.74,105.76,105.685,105.685,541800000.0
2008-07-18 00:30:00,105.685,105.73,105.67,105.725,386500000.0
2008-07-18 00:35:00,105.72,105.79,105.715,105.75,1111600000.0
2008-07-18 00:40:00,105.75,105.78,105.74,105.755,341100000.0
2008-07-18 00:45:00,105.755,105.765,105.75,105.75,150600000.0
2008-07-18 00:50:00,105.75,105.765,105.7,105.73,537400000.0
2008-07-18 00:55:00,105.73,105.73,105.58,105.635,1681300000.0
2008-07-18 01:00:00,105.64,105.67,105.585,105.59,238900000.0
2008-07-18 01:05:00,105.59,105.63,105.57,105.61,336100000.0
2008-07-18 01:10:00,105.62,105.66,105.62,105.65,40000000.0
2008-07-18 01:15:00,105.65,105.69,105.64,105.68,51300000.0
2008-07-18 01:20:00,105.68,105.69,105.605,105.61,174000000.0
2008-07-18 01:25:00,105.62,105.68,105.62,105.68,113600000.0
2008-07-18 01:30:00,105.68,105.7,105.65,105.66,223400000.0
2008-07-18 01:35:00,105.66,105.69,105.66,105.67,139900000.0
2008-07-18 01:40:00,105.67,105.72,105.66,105.72,177800000.0
2008-07-18 01:45:00,105.72,105.75,105.71,105.72,81400000.0
2008-07-18 01:50:00,105.71,105.71,105.69,105.7,95800000.0
2008-07-18 01:55:00,105.69,105.72,105.675,105.71,456400000.0
2008-07-18 02:00:00,105.72,105.78,105.705,105.74,426800000.0
2008-07-18 02:05:00,105.745,105.79,105.725,105.75,384400000.0
2008-07-18 02:10:00,105.745,105.82,105.745,105.82,630700000.0
2008-07-18 02:15:00,105.825,105.87,105.825,105.825,820900000.0
2008-07-18 02:20:00,105.825,105.835,105.8,105.81,610400000.0
2008-07-18 02:25:00,105.805,105.845,105.795,105.81,807800000.0
2008-07-18 02:30:00,105.81,105.85,105.795,105.825,1411900000.0
2008-07-18 02:35:00,105.83,105.83,105.79,105.8,571600000.0
2008-07-18 02:40:00,105.8,105.81,105.775,105.79,384700000.0
2008-07-18 02:45:00,105.79,105.8,105.76,105.8,135600000.0
2008-07-18 02:50:00,105.79,105.83,105.78,105.815,462400000.0
2008-07-18 02:55:00,105.81,105.815,105.75,105.79,855800002.0
2008-07-18 03:00:00,105.785,105.785,105.69,105.7,780500000.0
2008-07-18 03:05:00,105.7,105.715,105.68,105.705,403000000.0
2008-07-18 03:10:00,105.7,105.73,105.675,105.68,927600000.0
2008-07-18 03:15:00,105.67,105.75,105.665,105.75,520000000.0
2008-07-18 03:20:00,105.75,105.75,105.645,105.67,376900000.0
2008-07-18 03:25:00,105.67,105.72,105.665,105.72,165600000.0
2008-07-18 03:30:00,105.73,105.73,105.69,105.7,85400000.0
2008-07-18 03:35:00,105.7,105.7,105.65,105.68,413600000.0
2008-07-18 03:40:00,105.69,105.71,105.68,105.69,233700000.0
2008-07-18 03:45:00,105.69,105.69,105.65,105.69,340600000.0
2008-07-18 03:50:00,105.69,105.69,105.67,105.675,97700000.0
2008-07-18 03:55:00,105.68,105.69,105.59,105.61,334900000.0
2008-07-18 04:00:00,105.61,105.7,105.61,105.67,217400000.0
2008-07-18 04:05:00,105.67,105.69,105.63,105.67,68800000.0
2008-07-18 04:10:00,105.67,105.7,105.67,105.68,112800000.0
2008-07-18 04:15:00,105.69,105.71,105.69,105.69,171200000.0
2008-07-18 04:20:00,105.69,105.7,105.68,105.69,168400000.0
2008-07-18 04:25:00,105.69,105.7,105.66,105.7,103200000.0
2008-07-18 04:30:00,105.69,105.7,105.68,105.69,178400000.0
2008-07-18 04:35:00,105.68,105.685,105.65,105.66,455200000.0
2008-07-18 04:40:00,105.665,105.685,105.66,105.685,153400000.0
2008-07-18 04:45:00,105.68,105.69,105.67,105.67,156000000.0
2008-07-18 04:50:00,105.69,105.69,105.67,105.68,160800000.0
2008-07-18 04:55:00,105.68,105.7,105.665,105.69,140000000.0
2008-07-18 05:00:00,105.68,105.68,105.66,105.67,202200000.0
2008-07-18 05:05:00,105.67,105.7,105.66,105.69,144600000.0
2008-07-18 05:10:00,105.68,105.69,105.67,105.68,155400000.0
2008-07-18 05:15:00,105.68,105.7,105.67,105.69,104600000.0
2008-07-18 05:20:00,105.7,105.7,105.68,105.69,135000000.0
2008-07-18 05:25:00,105.67,105.69,105.67,105.69,174200000.0
2008-07-18 05:30:00,105.69,105.71,105.69,105.7,677800000.0
2008-07-18 05:35:00,105.7,105.74,105.7,105.74,120400000.0
2008-07-18 05:40:00,105.74,105.75,105.71,105.72,93200000.0
2008-07-18 05:45:00,105.72,105.73,105.715,105.72,74400000.0
2008-07-18 05:50:00,105.715,105.74,105.71,105.72,194900000.0
2008-07-18 05:55:00,105.73,105.74,105.71,105.72,262800000.0
2008-07-18 06:00:00,105.72,105.75,105.71,105.73,122400000.0
2008-07-18 06:05:00,105.72,105.78,105.72,105.76,384900000.0
2008-07-18 06:10:00,105.76,105.76,105.75,105.75,164800000.0
2008-07-18 06:15:00,105.75,105.76,105.73,105.73,142800000.0
2008-07-18 06:20:00,105.74,105.75,105.73,105.74,186100000.0
2008-07-18 06:25:00,105.745,105.77,105.73,105.75,176600000.0
2008-07-18 06:30:00,105.74,105.75,105.585,105.665,899700000.0
2008-07-18 06:35:00,105.67,105.72,105.625,105.67,1029900000.0
2008-07-18 06:40:00,105.675,105.685,105.57,105.6,729400000.0
2008-07-18 06:45:00,105.6,105.64,105.585,105.635,502800000.0
2008-07-18 06:50:00,105.64,105.64,105.625,105.64,243200000.0
2008-07-18 06:55:00,105.65,105.65,105.59,105.61,425600000.0
2008-07-18 07:00:00,105.61,105.61,105.57,105.58,726800000.0
2008-07-18 07:05:00,105.58,105.62,105.58,105.61,559600000.0
2008-07-18 07:10:00,105.61,105.65,105.58,105.64,448400000.0
2008-07-18 07:15:00,105.64,105.65,105.61,105.61,287600000.0
2008-07-18 07:20:00,105.61,105.65,105.61,105.65,300800000.0
2008-07-18 07:25:00,105.645,105.67,105.63,105.66,296400000.0
2008-07-18 07:30:00,105.67,105.67,105.61,105.615,167000000.0
2008-07-18 07:35:00,105.615,105.64,105.58,105.64,266200000.0
2008-07-18 07:40:00,105.63,105.65,105.58,105.58,577200000.0
2008-07-18 07:45:00,105.58,105.61,105.51,105.52,359200000.0
2008-07-18 07:50:00,105.515,105.54,105.49,105.51,291200000.0
2008-07-18 07:55:00,105.51,105.57,105.49,105.545,550600000.0
2008-07-18 08:00:00,105.55,105.56,105.47,105.48,262100000.0
2008-07-18 08:05:00,105.48,105.51,105.44,105.51,444900000.0
2008-07-18 08:10:00,105.505,105.56,105.48,105.55,837500000.0
2008-07-18 08:15:00,105.55,105.67,105.55,105.61,501700000.0
2008-07-18 08:20:00,105.6,105.67,105.6,105.655,456800000.0
2008-07-18 08:25:00,105.655,105.72,105.65,105.68,1247700000.0
2008-07-18 08:30:00,105.68,105.68,105.595,105.615,1270800000.0
2008-07-18 08:35:00,105.615,105.64,105.59,105.61,929000000.0
2008-07-18 08:40:00,105.6,105.6,105.5,105.53,843600000.0
2008-07-18 08:45:00,105.53,105.63,105.515,105.54,750600000.0
2008-07-18 08:50:00,105.54,105.59,105.53,105.57,386200000.0
2008-07-18 08:55:00,105.57,105.63,105.515,105.62,447500000.0
2008-07-18 09:00:00,105.6,105.65,105.555,105.56,536400000.0
2008-07-18 09:05:00,105.56,105.66,105.54,105.55,369500000.0
2008-07-18 09:10:00,105.56,105.59,105.51,105.535,702500000.0
2008-07-18 09:15:00,105.53,105.54,105.48,105.505,514800000.0
2008-07-18 09:20:00,105.5,105.5,105.46,105.48,455600000.0
2008-07-18 09:25:00,105.48,105.59,105.48,105.58,439200000.0
2008-07-18 09:30:00,105.58,105.6,105.51,105.52,354000000.0
2008-07-18 09:35:00,105.52,105.52,105.44,105.47,514900000.0
2008-07-18 09:40:00,105.46,105.49,105.45,105.49,250000000.0
2008-07-18 09:45:00,105.49,105.57,105.48,105.56,472600000.0
2008-07-18 09:50:00,105.56,105.6,105.55,105.58,441200000.0
2008-07-18 09:55:00,105.57,105.64,105.515,105.515,588100000.0
2008-07-18 10:00:00,105.515,105.6,105.51,105.59,651500000.0
2008-07-18 10:05:00,105.59,105.67,105.59,105.67,797100000.0
2008-07-18 10:10:00,105.66,105.75,105.64,105.7,580600000.0
2008-07-18 10:15:00,105.71,105.73,105.67,105.69,422000000.0
2008-07-18 10:20:00,105.69,105.69,105.59,105.64,176000000.0
2008-07-18 10:25:00,105.64,105.64,105.57,105.6,294000000.0
2008-07-18 10:30:00,105.6,105.63,105.55,105.58,498200000.0
2008-07-18 10:35:00,105.58,105.62,105.515,105.56,687500000.0
2008-07-18 10:40:00,105.555,105.63,105.545,105.62,633300000.0
2008-07-18 10:45:00,105.61,105.65,105.575,105.59,364900000.0
2008-07-18 10:50:00,105.6,105.63,105.575,105.62,601600000.0
2008-07-18 10:55:00,105.61,105.64,105.58,105.6,338300000.0
2008-07-18 11:00:00,105.6,105.62,105.56,105.58,259100000.0
2008-07-18 11:05:00,105.575,105.63,105.53,105.62,337700000.0
2008-07-18 11:10:00,105.605,105.75,105.59,105.73,396600000.0
2008-07-18 11:15:00,105.73,105.83,105.725,105.8,759300000.0
2008-07-18 11:20:00,105.81,105.85,105.79,105.84,263000000.0
2008-07-18 11:25:00,105.83,105.84,105.78,105.79,233500000.0
2008-07-18 11:30:00,105.79,105.8,105.75,105.75,401900000.0
2008-07-18 11:35:00,105.76,105.79,105.75,105.76,380800000.0
2008-07-18 11:40:00,105.76,105.77,105.75,105.76,173400000.0
2008-07-18 11:45:00,105.76,105.81,105.75,105.78,210600000.0
2008-07-18 11:50:00,105.78,105.8,105.72,105.8,187400000.0
2008-07-18 11:55:00,105.79,105.81,105.71,105.71,343700000.0
2008-07-18 12:00:00,105.71,105.8,105.71,105.8,402200000.0
2008-07-18 12:05:00,105.8,105.85,105.7,105.705,432900000.0
2008-07-18 12:10:00,105.71,105.74,105.67,105.71,481000000.0
2008-07-18 12:15:00,105.71,105.73,105.7,105.71,350100000.0
2008-07-18 12:20:00,105.71,105.78,105.71,105.76,459000000.0
2008-07-18 12:25:00,105.76,105.8,105.7,105.73,505900000.0
2008-07-18 12:30:00,105.735,106.14,105.735,106.11,906800000.0
2008-07-18 12:35:00,106.11,106.11,106.0,106.0,539400000.0
2008-07-18 12:40:00,105.99,105.99,105.865,105.89,662900000.0
2008-07-18 12:45:00,105.89,105.94,105.88,105.91,693200000.0
2008-07-18 12:50:00,105.91,105.98,105.895,105.96,624900000.0
2008-07-18 12:55:00,105.955,106.03,105.925,106.01,592700000.0
2008-07-18 13:00:00,106.0,106.04,105.94,105.99,577800000.0
2008-07-18 13:05:00,105.99,106.02,105.93,105.96,370300000.0
2008-07-18 13:10:00,105.96,106.0,105.9,105.97,455200000.0
2008-07-18 13:15:00,105.96,106.02,105.9,106.005,389700000.0
2008-07-18 13:20:00,106.005,106.02,105.98,106.01,522500000.0
2008-07-18 13:25:00,106.01,106.13,105.98,106.09,666500000.0
2008-07-18 13:30:00,106.09,106.19,106.08,106.12,851100000.0
2008-07-18 13:35:00,106.13,106.16,106.09,106.13,639900000.0
2008-07-18 13:40:00,106.12,106.17,106.11,106.15,554800000.0
2008-07-18 13:45:00,106.15,106.18,106.12,106.14,752900000.0
2008-07-18 13:50:00,106.13,106.23,106.13,106.17,691800000.0
2008-07-18 13:55:00,106.17,106.28,106.14,106.26,598500000.0
2008-07-18 14:00:00,106.26,106.28,106.23,106.23,745800000.0
2008-07-18 14:05:00,106.22,106.39,106.22,106.36,1095300000.0
2008-07-18 14:10:00,106.36,106.41,106.3,106.31,721800000.0
2008-07-18 14:15:00,106.31,106.37,106.28,106.29,538400000.0
2008-07-18 14:20:00,106.29,106.39,106.29,106.29,918600000.0
2008-07-18 14:25:00,106.29,106.37,106.25,106.3,645100001.0
2008-07-18 14:30:00,106.29,106.345,106.25,106.25,825300000.0
2008-07-18 14:35:00,106.255,106.41,106.255,106.35,979300000.0
2008-07-18 14:40:00,106.35,106.51,106.315,106.43,1241700000.0
2008-07-18 14:45:00,106.42,106.42,106.255,106.255,747100000.0
2008-07-18 14:50:00,106.255,106.41,106.255,106.345,883700000.0
2008-07-18 14:55:00,106.355,106.485,106.345,106.46,594300000.0
2008-07-18 15:00:00,106.455,106.49,106.38,106.38,769200000.0
2008-07-18 15:05:00,106.38,106.44,106.34,106.34,422900000.0
2008-07-18 15:10:00,106.34,106.41,106.34,106.37,699100000.0
2008-07-18 15:15:00,106.365,106.4,106.33,106.36,298100000.0
2008-07-18 15:20:00,106.36,106.4,106.32,106.38,463800000.0
2008-07-18 15:25:00,106.37,106.44,106.355,106.42,654900000.0
2008-07-18 15:30:00,106.42,106.43,106.25,106.31,1041100000.0
2008-07-18 15:35:00,106.31,106.36,106.25,106.25,629600000.0
2008-07-18 15:40:00,106.25,106.29,106.18,106.26,729800000.0
2008-07-18 15:45:00,106.26,106.32,106.2,106.3,520200000.0
2008-07-18 15:50:00,106.29,106.3,106.17,106.19,608600000.0
2008-07-18 15:55:00,106.19,106.25,106.18,106.22,776100000.0
2008-07-18 16:00:00,106.22,106.27,106.21,106.25,584500000.0
2008-07-18 16:05:00,106.26,106.29,106.22,106.28,672900000.0
2008-07-18 16:10:00,106.27,106.28,106.18,106.21,686900000.0
2008-07-18 16:15:00,106.21,106.22,106.105,106.12,932900000.0
2008-07-18 16:20:00,106.12,106.14,106.06,106.1,842200000.0
2008-07-18 16:25:00,106.1,106.18,106.1,106.14,751000000.0
2008-07-18 16:30:00,106.14,106.17,106.06,106.08,695200000.0
2008-07-18 16:35:00,106.085,106.1,106.03,106.05,379100000.0
2008-07-18 16:40:00,106.06,106.12,106.04,106.12,540300000.0
2008-07-18 16:45:00,106.12,106.13,106.06,106.13,783900000.0
2008-07-18 16:50:00,106.115,106.12,106.01,106.06,923800000.0
2008-07-18 16:55:00,106.06,106.15,106.03,106.15,460600000.0
2008-07-18 17:00:00,106.15,106.15,106.05,106.09,547300000.0
2008-07-18 17:05:00,106.08,106.12,106.03,106.11,646200000.0
2008-07-18 17:10:00,106.11,106.18,106.11,106.13,797700000.0
2008-07-18 17:15:00,106.13,106.18,106.09,106.15,587400000.0
2008-07-18 17:20:00,106.145,106.15,106.07,106.12,629500000.0
2008-07-18 17:25:00,106.12,106.27,106.12,106.23,581200000.0
2008-07-18 17:30:00,106.23,106.23,106.14,106.18,441000000.0
2008-07-18 17:35:00,106.18,106.21,106.125,106.14,702000000.0
2008-07-18 17:40:00,106.14,106.19,106.13,106.18,297200000.0
2008-07-18 17:45:00,106.18,106.18,106.15,106.16,248400000.0
2008-07-18 17:50:00,106.15,106.17,106.1,106.11,300300000.0
2008-07-18 17:55:00,106.11,106.18,106.07,106.17,431400000.0
2008-07-18 18:00:00,106.17,106.19,106.14,106.17,569000000.0
2008-07-18 18:05:00,106.16,106.19,106.15,106.17,478300000.0
2008-07-18 18:10:00,106.17,106.2,106.11,106.11,559800000.0
2008-07-18 18:15:00,106.11,106.17,106.11,106.15,396200000.0
2008-07-18 18:20:00,106.16,106.17,106.14,106.16,273200000.0
2008-07-18 18:25:00,106.16,106.18,106.145,106.18,336900000.0
2008-07-18 18:30:00,106.18,106.2,106.125,106.125,287200000.0
2008-07-18 18:35:00,106.12,106.17,106.1,106.15,230300000.0
2008-07-18 18:40:00,106.15,106.17,106.11,106.15,372100000.0
2008-07-18 18:45:00,106.15,106.16,106.1,106.11,518900000.0
2008-07-18 18:50:00,106.11,106.175,106.11,106.165,578800000.0
2008-07-18 18:55:00,106.17,106.18,106.035,106.05,770800000.0
2008-07-18 19:00:00,106.05,106.15,106.05,106.14,598900000.0
2008-07-18 19:05:00,106.14,106.15,106.06,106.06,496900000.0
2008-07-18 19:10:00,106.06,106.095,106.01,106.07,836100000.0
2008-07-18 19:15:00,106.07,106.11,106.055,106.08,871300000.0
2008-07-18 19:20:00,106.08,106.13,106.07,106.09,500800000.0
2008-07-18 19:25:00,106.08,106.12,106.05,106.11,345700000.0
2008-07-18 19:30:00,106.12,106.16,106.065,106.15,746700000.0
2008-07-18 19:35:00,106.14,106.17,106.12,106.13,717300000.0
2008-07-18 19:40:00,106.14,106.18,106.12,106.18,622000000.0
2008-07-18 19:45:00,106.18,106.19,106.13,106.15,755900000.0
2008-07-18 19:50:00,106.15,106.2,106.135,106.2,952200000.0
2008-07-18 19:55:00,106.2,106.21,106.19,106.19,421500000.0
2008-07-18 20:00:00,106.19,106.2,106.16,106.16,600800000.0
2008-07-18 20:05:00,106.16,106.18,106.12,106.13,530000000.0
2008-07-18 20:10:00,106.125,106.21,106.11,106.18,660300000.0
2008-07-18 20:15:00,106.18,106.18,106.1,106.11,1048700000.0
2008-07-18 20:20:00,106.11,106.155,106.09,106.13,1211000000.0
2008-07-18 20:25:00,106.12,106.12,106.09,106.09,541800000.0
2008-07-18 20:30:00,106.09,106.12,106.09,106.105,362400000.0
2008-07-18 20:35:00,106.11,106.115,106.1,106.11,393200000.0
2008-07-18 20:40:00,106.11,106.21,106.11,106.16,918300000.0
2008-07-18 20:45:00,106.16,106.17,106.125,106.13,679700000.0
2008-07-18 20:50:00,106.13,106.155,106.1,106.1,992700000.0
2008-07-18 20:55:00,106.1,106.205,106.06,106.205,771200000.0
2008-07-18 21:00:00,106.205,106.21,106.155,106.18,381200000.0
2008-07-18 21:05:00,106.18,106.22,106.165,106.19,602500000.0
2008-07-18 21:10:00,106.19,106.2,106.175,106.2,489400000.0
2008-07-18 21:15:00,106.205,106.215,106.185,106.195,513600000.0
2008-07-18 21:20:00,106.2,106.24,106.19,106.24,443800000.0
2008-07-18 21:25:00,106.225,106.28,106.21,106.265,269000000.0
2008-07-18 21:30:00,106.26,106.29,106.26,106.29,102600000.0
2008-07-18 21:35:00,106.3,106.3,106.265,106.29,55400000.0
2008-07-18 21:40:00,106.29,106.31,106.28,106.3,108600000.0
2008-07-18 21:45:00,106.3,106.34,106.28,106.34,375100000.0
2008-07-18 21:50:00,106.34,106.355,106.34,106.34,276500000.0
2008-07-18 21:55:00,106.34,106.355,106.31,106.315,547500000.0
2008-07-18 22:00:00,106.315,106.355,106.305,106.34,491600000.0
2008-07-18 22:05:00,106.35,106.35,106.315,106.33,306600000.0
2008-07-18 22:10:00,106.33,106.34,106.32,106.33,248700000.0
2008-07-18 22:15:00,106.33,106.33,106.3,106.305,283700000.0
2008-07-18 22:20:00,106.305,106.34,106.305,106.32,290100000.0
2008-07-18 22:25:00,106.32,106.33,106.31,106.31,91800000.0
2008-07-18 22:30:00,106.3,106.3,106.23,106.245,306600000.0
2008-07-18 22:35:00,106.25,106.285,106.205,106.21,327700000.0
2008-07-18 22:40:00,106.205,106.25,106.185,106.185,447500000.0
2008-07-18 22:45:00,106.2,106.315,106.2,106.315,479700000.0
2008-07-18 22:50:00,106.315,106.32,106.26,106.3,298100000.0
2008-07-18 22:55:00,106.305,106.34,106.29,106.31,660900004.0
2008-07-20 23:00:00,106.23,106.23,106.21,106.21,97200000.0
2008-07-20 23:05:00,106.22,106.22,106.19,106.2,194400000.0
2008-07-20 23:10:00,106.18,106.2,106.17,106.19,172800000.0
2008-07-20 23:15:00,106.18,106.2,106.18,106.19,86400000.0
2008-07-20 23:20:00,106.2,106.21,106.2,106.21,43200000.0
2008-07-20 23:25:00,106.19,106.22,106.19,106.22,32400000.0
2008-07-20 23:30:00,106.24,106.24,106.22,106.23,97200000.0
2008-07-20 23:35:00,106.23,106.25,106.23,106.25,86400000.0
2008-07-20 23:40:00,106.24,106.26,106.21,106.21,226800000.0
2008-07-20 23:45:00,106.22,106.23,106.2,106.22,75600000.0
2008-07-20 23:50:00,106.23,106.23,106.19,106.21,135000000.0
2008-07-20 23:55:00,106.22,106.22,106.21,106.21,43200000.0
2008-07-21 00:00:00,106.22,106.22,106.14,106.17,381000001.0
2008-07-21 00:05:00,106.17,106.17,106.16,106.16,24400000.0
2008-07-21 00:10:00,106.16,106.17,106.13,106.15,383400000.0
2008-07-21 00:15:00,106.15,106.195,106.15,106.195,109300000.0
2008-07-21 00:20:00,106.185,106.2,106.155,106.155,87400000.0
2008-07-21 00:25:00,106.16,106.17,106.15,106.16,64200000.0
2008-07-21 00:30:00,106.155,106.2,106.135,106.2,156500000.0
2008-07-21 00:35:00,106.21,106.24,106.21,106.22,58200000.0
2008-07-21 00:40:00,106.22,106.24,106.22,106.225,21700000.0
2008-07-21 00:45:00,106.225,106.235,106.195,106.215,16000000.0
2008-07-21 00:50:00,106.205,106.225,106.205,106.215,15000000.0
2008-07-21 00:55:00,106.21,106.21,106.13,106.135,67600000.0
2008-07-21 01:00:00,106.135,106.17,106.135,106.16,91100000.0
2008-07-21 01:05:00,106.14,106.18,106.14,106.17,16000000.0
2008-07-21 01:10:00,106.17,106.17,106.15,106.16,57800000.0
2008-07-21 01:15:00,106.16,106.16,106.13,106.13,63800000.0
2008-07-21 01:20:00,106.13,106.18,106.125,106.18,114800000.0
2008-07-21 01:25:00,106.17,106.18,106.165,106.165,147400000.0
2008-07-21 01:30:00,106.17,106.2,106.17,106.185,123200000.0
2008-07-21 01:35:00,106.18,106.18,106.18,106.18,22600000.0
2008-07-21 01:40:00,106.16,106.175,106.16,106.17,21600000.0
2008-07-21 01:45:00,106.175,106.19,106.17,106.19,72200000.0
2008-07-21 01:50:00,106.185,106.19,106.18,106.185,224400000.0
2008-07-21 01:55:00,106.19,106.21,106.19,106.205,200200000.0
2008-07-21 02:00:00,106.205,106.24,106.2,106.23,168600000.0
2008-07-21 02:05:00,106.23,106.24,106.2,106.2,171600000.0
2008-07-21 02:10:00,106.21,106.21,106.15,106.16,126400000.0
2008-07-21 02:15:00,106.16,106.2,106.15,106.18,62200000.0
2008-07-21 02:20:00,106.18,106.19,106.16,106.18,29000000.0
2008-07-21 02:25:00,106.17,106.19,106.16,106.17,82000000.0
2008-07-21 02:30:00,106.16,106.16,106.12,106.14,221000000.0
2008-07-21 02:35:00,106.15,106.15,106.11,106.12,479800000.0
2008-07-21 02:40:00,106.12,106.12,106.07,106.085,201400000.0
2008-07-21 02:45:00,106.09,106.15,106.09,106.135,315200000.0
2008-07-21 02:50:00,106.14,106.145,106.105,106.11,381600000.0
2008-07-21 02:55:00,106.105,106.14,106.09,106.14,350400000.0
2008-07-21 03:00:00,106.14,106.14,106.11,106.14,71400000.0
2008-07-21 03:05:00,106.13,106.14,106.11,106.14,268200000.0
2008-07-21 03:10:00,106.14,106.15,106.11,106.14,450200000.0
2008-07-21 03:15:00,106.14,106.15,106.13,106.15,174400000.0
2008-07-21 03:20:00,106.15,106.17,106.145,106.16,220000000.0
2008-07-21 03:25:00,106.17,106.17,106.04,106.09,351200000.0
2008-07-21 03:30:00,106.09,106.12,106.04,106.09,165100000.0
2008-07-21 03:35:00,106.1,106.1,106.035,106.04,225100000.0
2008-07-21 03:40:00,106.04,106.19,106.04,106.19,65900000.0
2008-07-21 03:45:00,106.2,106.2,106.15,106.16,85600000.0
2008-07-21 03:50:00,106.16,106.16,106.09,106.14,93000000.0
2008-07-21 03:55:00,106.14,106.14,106.1,106.12,124400000.0
2008-07-21 04:00:00,106.12,106.13,106.06,106.1,100400000.0
2008-07-21 04:05:00,106.09,106.09,106.06,106.07,127000000.0
2008-07-21 04:10:00,106.07,106.08,106.05,106.06,158600000.0
2008-07-21 04:15:00,106.05,106.06,106.04,106.05,80200000.0
2008-07-21 04:20:00,106.05,106.07,106.05,106.06,169500000.0
2008-07-21 04:25:00,106.06,106.09,106.05,106.06,60700000.0
2008-07-21 04:30:00,106.05,106.07,106.05,106.06,9000000.0
2008-07-21 04:35:00,106.06,106.07,106.05,106.06,18000000.0
2008-07-21 04:40:00,106.07,106.1,106.07,106.09,58700000.0
2008-07-21 04:45:00,106.09,106.1,106.09,106.1,11800000.0
2008-07-21 04:50:00,106.1,106.12,106.09,106.11,19800000.0
2008-07-21 04:55:00,106.12,106.14,106.11,106.14,52800000.0
2008-07-21 05:00:00,106.13,106.15,106.12,106.15,34200000.0
2008-07-21 05:05:00,106.15,106.16,106.13,106.13,51900000.0
2008-07-21 05:10:00,106.13,106.14,106.13,106.13,51800000.0
2008-07-21 05:15:00,106.13,106.13,106.1,106.11,30500000.0
2008-07-21 05:20:00,106.11,106.12,106.1,106.11,26300000.0
2008-07-21 05:25:00,106.11,106.14,106.11,106.14,23300000.0
2008-07-21 05:30:00,106.13,106.13,106.1,106.1,38800000.0
2008-07-21 05:35:00,106.11,106.11,106.06,106.06,60000000.0
2008-07-21 05:40:00,106.06,106.1,106.06,106.1,38200000.0
2008-07-21 05:45:00,106.09,106.1,106.08,106.09,29200000.0
2008-07-21 05:50:00,106.09,106.1,106.09,106.1,8000000.0
2008-07-21 05:55:00,106.1,106.12,106.1,106.12,14000000.0
2008-07-21 06:00:00,106.12,106.14,106.1,106.13,77600000.0
2008-07-21 06:05:00,106.13,106.14,106.13,106.13,31800000.0
2008-07-21 06:10:00,106.12,106.12,106.12,106.12,3000000.0
2008-07-21 06:15:00,106.12,106.12,106.11,106.12,19600000.0
2008-07-21 06:20:00,106.12,106.16,106.12,106.15,39000000.0
2008-07-21 06:25:00,106.15,106.17,106.15,106.16,116400000.0
2008-07-21 06:30:00,106.17,106.18,106.16,106.17,52000000.0
2008-07-21 06:35:00,106.17,106.17,106.15,106.16,24000000.0
2008-07-21 06:40:00,106.16,106.19,106.16,106.19,25000000.0
2008-07-21 06:45:00,106.19,106.19,106.16,106.17,47000000.0
2008-07-21 06:50:00,106.17,106.18,106.17,106.18,57900000.0
2008-07-21 06:55:00,106.18,106.2,106.17,106.18,67700000.0
2008-07-21 07:00:00,106.18,106.18,106.16,106.17,123500000.0
2008-07-21 07:05:00,106.17,106.19,106.17,106.19,51900000.0
2008-07-21 07:10:00,106.19,106.22,106.19,106.22,125700000.0
2008-07-21 07:15:00,106.21,106.22,106.18,106.18,94200000.0
2008-07-21 07:20:00,106.18,106.21,106.18,106.2,238700000.0
2008-07-21 07:25:00,106.195,106.2,106.17,106.18,78000000.0
2008-07-21 07:30:00,106.18,106.18,106.065,106.065,83200000.0
2008-07-21 07:35:00,106.06,106.1,106.05,106.095,140200000.0
2008-07-21 07:40:00,106.095,106.095,106.05,106.08,99600000.0
2008-07-21 07:45:00,106.07,106.1,106.06,106.08,137500000.0
2008-07-21 07:50:00,106.08,106.1,106.08,106.09,68000000.0
2008-07-21 07:55:00,106.09,106.11,106.09,106.1,38200000.0
2008-07-21 08:00:00,106.1,106.125,106.07,106.12,188600000.0
2008-07-21 08:05:00,106.12,106.12,106.055,106.065,179300000.0
2008-07-21 08:10:00,106.065,106.14,106.055,106.125,207700000.0
2008-07-21 08:15:00,106.12,106.16,106.1,106.105,267600000.0
2008-07-21 08:20:00,106.1,106.13,106.08,106.1,189800000.0
2008-07-21 08:25:00,106.1,106.12,106.085,106.09,152800000.0
2008-07-21 08:30:00,106.09,106.12,106.08,106.12,225900000.0
2008-07-21 08:35:00,106.12,106.155,106.115,106.15,353900000.0
2008-07-21 08:40:00,106.15,106.155,106.105,106.15,709200000.0
2008-07-21 08:45:00,106.145,106.17,106.125,106.16,873900000.0
2008-07-21 08:50:00,106.16,106.2,106.14,106.16,415700000.0
2008-07-21 08:55:00,106.16,106.16,106.1,106.115,95500000.0
2008-07-21 09:00:00,106.12,106.16,106.07,106.07,375300000.0
2008-07-21 09:05:00,106.07,106.07,105.99,106.0,770800000.0
2008-07-21 09:10:00,106.0,106.04,105.98,106.04,1100400000.0
2008-07-21 09:15:00,106.04,106.04,106.0,106.02,187700000.0
2008-07-21 09:20:00,106.02,106.02,105.91,105.97,436000000.0
2008-07-21 09:25:00,105.98,106.01,105.96,106.0,546000000.0
2008-07-21 09:30:00,105.99,106.0,105.96,105.97,187400000.0
2008-07-21 09:35:00,105.97,106.02,105.97,106.01,389000000.0
2008-07-21 09:40:00,106.0,106.04,105.975,106.04,240300000.0
2008-07-21 09:45:00,106.04,106.08,106.01,106.04,330100000.0
2008-07-21 09:50:00,106.02,106.04,105.99,106.03,276000000.0
2008-07-21 09:55:00,106.03,106.03,105.98,106.03,354600000.0
2008-07-21 10:00:00,106.03,106.03,105.93,105.93,241100000.0
2008-07-21 10:05:00,105.94,105.95,105.91,105.945,341800000.0
2008-07-21 10:10:00,105.95,105.98,105.91,105.925,278700000.0
2008-07-21 10:15:00,105.92,105.92,105.83,105.83,456700000.0
2008-07-21 10:20:00,105.84,105.92,105.84,105.91,182000000.0
2008-07-21 10:25:00,105.915,105.985,105.91,105.925,448200000.0
2008-07-21 10:30:00,105.92,105.975,105.86,105.92,395400000.0
2008-07-21 10:35:00,105.92,105.98,105.875,105.98,409800000.0
2008-07-21 10:40:00,105.97,106.09,105.96,106.06,304900000.0
2008-07-21 10:45:00,106.05,106.08,106.04,106.08,167300000.0
2008-07-21 10:50:00,106.07,106.08,106.0,106.02,312200000.0
2008-07-21 10:55:00,106.02,106.08,105.99,106.07,164600000.0
2008-07-21 11:00:00,106.08,106.13,106.08,106.12,182200000.0
2008-07-21 11:05:00,106.12,106.22,106.12,106.19,325800000.0
2008-07-21 11:10:00,106.2,106.21,106.09,106.1,252800000.0
2008-07-21 11:15:00,106.1,106.1,106.02,106.07,388600000.0
2008-07-21 11:20:00,106.075,106.13,106.075,106.11,185400000.0
2008-07-21 11:25:00,106.12,106.14,106.09,106.1,76800000.0
2008-07-21 11:30:00,106.09,106.13,106.07,106.12,263000000.0
2008-07-21 11:35:00,106.11,106.18,106.11,106.16,386600000.0
2008-07-21 11:40:00,106.16,106.2,106.14,106.18,229800000.0
2008-07-21 11:45:00,106.18,106.2,106.14,106.16,132500000.0
2008-07-21 11:50:00,106.15,106.17,106.13,106.17,495900000.0
2008-07-21 11:55:00,106.17,106.2,106.14,106.18,191900000.0
2008-07-21 12:00:00,106.18,106.22,106.18,106.22,143000000.0
2008-07-21 12:05:00,106.21,106.22,106.17,106.17,284000000.0
2008-07-21 12:10:00,106.16,106.22,106.15,106.22,102700000.0
2008-07-21 12:15:00,106.21,106.23,106.155,106.17,330000000.0
2008-07-21 12:20:00,106.17,106.29,106.16,106.25,376500000.0
2008-07-21 12:25:00,106.25,106.26,106.21,106.23,141900000.0
2008-07-21 12:30:00,106.23,106.3,106.205,106.23,252600000.0
2008-07-21 12:35:00,106.23,106.29,106.215,106.28,187900000.0
2008-07-21 12:40:00,106.27,106.28,106.26,106.27,53500000.0
2008-07-21 12:45:00,106.27,106.28,106.25,106.26,84600000.0
2008-07-21 12:50:00,106.29,106.29,106.25,106.25,92700000.0
2008-07-21 12:55:00,106.25,106.29,106.24,106.25,185200000.0
2008-07-21 13:00:00,106.27,106.54,106.23,106.49,727600000.0
2008-07-21 13:05:00,106.48,106.52,106.44,106.46,412600000.0
2008-07-21 13:10:00,106.46,106.6,106.43,106.55,638600000.0
2008-07-21 13:15:00,106.55,106.63,106.51,106.51,579000000.0
2008-07-21 13:20:00,106.52,106.54,106.46,106.47,209400000.0
2008-07-21 13:25:00,106.46,106.54,106.42,106.52,338000000.0
2008-07-21 13:30:00,106.51,106.54,106.46,106.49,350600000.0
2008-07-21 13:35:00,106.48,106.51,106.465,106.5,335000000.0
2008-07-21 13:40:00,106.49,106.54,106.46,106.52,608100000.0
2008-07-21 13:45:00,106.52,106.58,106.45,106.57,573300000.0
2008-07-21 13:50:00,106.58,106.58,106.415,106.46,516500000.0
2008-07-21 13:55:00,106.46,106.54,106.455,106.52,713100000.0
2008-07-21 14:00:00,106.52,106.55,106.49,106.49,421200000.0
2008-07-21 14:05:00,106.48,106.53,106.44,106.47,472800000.0
2008-07-21 14:10:00,106.48,106.54,106.46,106.54,209300000.0
2008-07-21 14:15:00,106.54,106.55,106.5,106.55,256600000.0
2008-07-21 14:20:00,106.55,106.63,106.53,106.58,667600000.0
2008-07-21 14:25:00,106.58,106.59,106.47,106.5,327800000.0
2008-07-21 14:30:00,106.5,106.52,106.46,106.47,364600000.0
2008-07-21 14:35:00,106.46,106.5,106.44,106.44,290500000.0
2008-07-21 14:40:00,106.44,106.52,106.44,106.46,305900000.0
2008-07-21 14:45:00,106.46,106.6,106.46,106.56,258800000.0
2008-07-21 14:50:00,106.56,106.56,106.505,106.53,392000000.0
2008-07-21 14:55:00,106.53,106.59,106.51,106.58,633800000.0
2008-07-21 15:00:00,106.57,106.6,106.55,106.57,366300000.0
2008-07-21 15:05:00,106.57,106.58,106.48,106.5,317100000.0
2008-07-21 15:10:00,106.49,106.5,106.335,106.36,445300000.0
2008-07-21 15:15:00,106.36,106.41,106.36,106.38,199400000.0
2008-07-21 15:20:00,106.385,106.42,106.38,106.41,192500000.0
2008-07-21 15:25:00,106.41,106.5,106.4,106.45,547000000.0
2008-07-21 15:30:00,106.45,106.48,106.39,106.39,609500000.0
2008-07-21 15:35:00,106.39,106.48,106.39,106.45,759300000.0
2008-07-21 15:40:00,106.455,106.48,106.41,106.46,898200000.0
2008-07-21 15:45:00,106.46,106.5,106.43,106.45,507800000.0
2008-07-21 15:50:00,106.45,106.46,106.41,106.45,638300000.0
2008-07-21 15:55:00,106.45,106.6,106.43,106.58,942000000.0
2008-07-21 16:00:00,106.57,106.61,106.51,106.56,987300000.0
2008-07-21 16:05:00,106.55,106.55,106.45,106.49,478500000.0
2008-07-21 16:10:00,106.48,106.51,106.42,106.49,526900000.0
2008-07-21 16:15:00,106.49,106.5,106.43,106.46,698000000.0
2008-07-21 16:20:00,106.46,106.5,106.4,106.4,341100000.0
2008-07-21 16:25:00,106.4,106.41,106.36,106.38,439000000.0
2008-07-21 16:30:00,106.38,106.38,106.34,106.38,689300000.0
2008-07-21 16:35:00,106.39,106.4,106.33,106.39,476900000.0
2008-07-21 16:40:00,106.38,106.42,106.36,106.42,407600000.0
2008-07-21 16:45:00,106.42,106.46,106.41,106.43,594800000.0
2008-07-21 16:50:00,106.43,106.44,106.39,106.43,641100000.0
2008-07-21 16:55:00,106.43,106.46,106.41,106.44,596800000.0
2008-07-21 17:00:00,106.44,106.46,106.39,106.41,1449500000.0
2008-07-21 17:05:00,106.41,106.48,106.41,106.46,517500000.0
2008-07-21 17:10:00,106.46,106.49,106.42,106.475,1227300001.0
2008-07-21 17:15:00,106.485,106.575,106.445,106.575,739200000.0
2008-07-21 17:20:00,106.57,106.595,106.525,106.565,523500000.0
2008-07-21 17:25:00,106.565,106.57,106.505,106.565,608100001.0
2008-07-21 17:30:00,106.555,106.56,106.485,106.505,602300000.0
2008-07-21 17:35:00,106.505,106.535,106.49,106.505,469600000.0
2008-07-21 17:40:00,106.51,106.645,106.495,106.625,986900000.0
2008-07-21 17:45:00,106.625,106.675,106.605,106.615,704700000.0
2008-07-21 17:50:00,106.615,106.615,106.54,106.55,1419700000.0
2008-07-21 17:55:00,106.54,106.55,106.495,106.52,1188200000.0
2008-07-21 18:00:00,106.52,106.55,106.495,106.51,1255700001.0
2008-07-21 18:05:00,106.51,106.56,106.51,106.535,1181300001.0
2008-07-21 18:10:00,106.535,106.56,106.475,106.475,916300000.0
2008-07-21 18:15:00,106.475,106.605,106.475,106.585,983900001.0
2008-07-21 18:20:00,106.585,106.585,106.515,106.55,591000000.0
2008-07-21 18:25:00,106.545,106.58,106.545,106.565,491800000.0
2008-07-21 18:30:00,106.565,106.62,106.555,106.555,890100000.0
2008-07-21 18:35:00,106.555,106.595,106.555,106.585,452300000.0
2008-07-21 18:40:00,106.595,106.625,106.565,106.62,372400000.0
2008-07-21 18:45:00,106.62,106.665,106.6,106.65,553900000.0
2008-07-21 18:50:00,106.65,106.68,106.635,106.665,342500000.0
2008-07-21 18:55:00,106.655,106.665,106.595,106.635,385200000.0
2008-07-21 19:00:00,106.635,106.655,106.6,106.605,705400002.0
2008-07-21 19:05:00,106.605,106.61,106.585,106.605,710000000.0
2008-07-21 19:10:00,106.605,106.615,106.565,106.58,772300000.0
2008-07-21 19:15:00,106.58,106.635,106.57,106.63,609900000.0
2008-07-21 19:20:00,106.63,106.65,106.605,106.635,569100000.0
2008-07-21 19:25:00,106.635,106.665,106.62,106.645,416800000.0
2008-07-21 19:30:00,106.645,106.655,106.6,106.605,712500000.0
2008-07-21 19:35:00,106.605,106.645,106.59,106.62,427500000.0
2008-07-21 19:40:00,106.62,106.625,106.58,106.59,454900000.0
2008-07-21 19:45:00,106.585,106.585,106.54,106.56,342000000.0
2008-07-21 19:50:00,106.56,106.61,106.545,106.595,473800000.0
2008-07-21 19:55:00,106.595,106.635,106.59,106.61,746700000.0
2008-07-21 20:00:00,106.62,106.63,106.565,106.575,1032100000.0
2008-07-21 20:05:00,106.575,106.605,106.55,106.57,584600000.0
2008-07-21 20:10:00,106.57,106.645,106.55,106.555,1294700000.0
2008-07-21 20:15:00,106.555,106.61,106.555,106.59,380600000.0
2008-07-21 20:20:00,106.595,106.615,106.59,106.6,329400000.0
2008-07-21 20:25:00,106.6,106.645,106.59,106.63,1043500000.0
2008-07-21 20:30:00,106.63,106.645,106.59,106.59,697000000.0
2008-07-21 20:35:00,106.59,106.625,106.54,106.595,511800000.0
2008-07-21 20:40:00,106.595,106.625,106.55,106.565,660500000.0
2008-07-21 20:45:00,106.56,106.6,106.56,106.6,215700000.0
2008-07-21 20:50:00,106.6,106.61,106.56,106.59,729300000.0
2008-07-21 20:55:00,106.595,106.63,106.565,106.58,581600000.0
2008-07-21 21:00:00,106.59,106.615,106.545,106.545,234900000.0
2008-07-21 21:05:00,106.545,106.545,106.505,106.52,468100000.0
2008-07-21 21:10:00,106.525,106.525,106.415,106.415,422600000.0
2008-07-21 21:15:00,106.425,106.495,106.415,106.485,271500001.0
2008-07-21 21:20:00,106.485,106.515,106.435,106.435,514200000.0
2008-07-21 21:25:00,106.44,106.495,106.435,106.465,883000000.0
2008-07-21 21:30:00,106.465,106.535,106.455,106.52,651700000.0
2008-07-21 21:35:00,106.525,106.535,106.505,106.515,205900000.0
2008-07-21 21:40:00,106.515,106.575,106.515,106.535,296800000.0
2008-07-21 21:45:00,106.535,106.56,106.515,106.54,435400000.0
2008-07-21 21:50:00,106.55,106.57,106.525,106.525,221100000.0
2008-07-21 21:55:00,106.52,106.55,106.505,106.53,767300000.0
2008-07-21 22:00:00,106.53,106.55,106.525,106.545,316900000.0
2008-07-21 22:05:00,106.545,106.575,106.545,106.555,253700000.0
2008-07-21 22:10:00,106.56,106.575,106.515,106.525,178800000.0
2008-07-21 22:15:00,106.525,106.525,106.445,106.445,517600000.0
2008-07-21 22:20:00,106.455,106.455,106.38,106.44,1109999999.0
2008-07-21 22:25:00,106.44,106.465,106.425,106.44,229500000.0
2008-07-21 22:30:00,106.44,106.455,106.305,106.375,1215000001.0
2008-07-21 22:35:00,106.375,106.385,106.305,106.31,1915500005.0
2008-07-21 22:40:00,106.31,106.36,106.3,106.345,1651000021.0
2008-07-21 22:45:00,106.36,106.4,106.34,106.355,1636200027.0
2008-07-21 22:50:00,106.355,106.42,106.355,106.39,386600000.0
2008-07-21 22:55:00,106.39,106.44,106.38,106.44,561100000.0
2008-07-21 23:00:00,106.42,106.465,106.37,106.43,198300000.0
2008-07-21 23:05:00,106.44,106.45,106.34,106.43,61300000.0
2008-07-21 23:10:00,106.44,106.445,106.34,106.425,160400000.0
2008-07-21 23:15:00,106.43,106.475,106.345,106.44,1023400000.0
2008-07-21 23:20:00,106.44,106.49,106.435,106.455,323500000.0
2008-07-21 23:25:00,106.45,106.47,106.405,106.45,530600000.0
2008-07-21 23:30:00,106.455,106.47,106.395,106.4,263900000.0
2008-07-21 23:35:00,106.4,106.455,106.39,106.415,483900000.0
2008-07-21 23:40:00,106.42,106.445,106.42,106.445,132000000.0
2008-07-21 23:45:00,106.45,106.455,106.425,106.44,94900000.0
2008-07-21 23:50:00,106.445,106.45,106.425,106.445,104700000.0
2008-07-21 23:55:00,106.45,106.475,106.435,106.435,236200000.0
2008-07-22 00:00:00,106.43,106.44,106.4,106.405,232400000.0
2008-07-22 00:05:00,106.405,106.43,106.405,106.43,264200000.0
2008-07-22 00:10:00,106.43,106.435,106.42,106.425,87100000.0
2008-07-22 00:15:00,106.42,106.425,106.4,106.415,245600000.0
2008-07-22 00:20:00,106.42,106.435,106.41,106.435,290900000.0
2008-07-22 00:25:00,106.43,106.43,106.38,106.395,458800000.0
2008-07-22 00:30:00,106.395,106.42,106.38,106.42,155700000.0
2008-07-22 00:35:00,106.42,106.455,106.395,106.41,291800000.0
2008-07-22 00:40:00,106.405,106.42,106.34,106.34,371200000.0
2008-07-22 00:45:00,106.33,106.405,106.33,106.365,306599999.0
2008-07-22 00:50:00,106.365,106.365,106.29,106.305,389700000.0
2008-07-22 00:55:00,106.31,106.345,106.27,106.325,1096300006.0
2008-07-22 01:00:00,106.32,106.355,106.295,106.35,373500000.0
2008-07-22 01:05:00,106.345,106.375,106.32,106.335,310400000.0
2008-07-22 01:10:00,106.33,106.35,106.32,106.35,119400000.0
2008-07-22 01:15:00,106.345,106.385,106.32,106.38,200800000.0
2008-07-22 01:20:00,106.375,106.415,106.375,106.41,189800000.0
2008-07-22 01:25:00,106.405,106.415,106.385,106.39,233800000.0
2008-07-22 01:30:00,106.395,106.435,106.38,106.38,221400000.0
2008-07-22 01:35:00,106.38,106.425,106.375,106.375,165000000.0
2008-07-22 01:40:00,106.375,106.39,106.35,106.35,265700000.0
2008-07-22 01:45:00,106.345,106.445,106.31,106.385,799100001.0
2008-07-22 01:50:00,106.385,106.41,106.35,106.365,506400000.0
2008-07-22 01:55:00,106.37,106.405,106.36,106.405,412200000.0
2008-07-22 02:00:00,106.4,106.45,106.39,106.43,385400000.0
2008-07-22 02:05:00,106.43,106.435,106.4,106.41,238100000.0
2008-07-22 02:10:00,106.415,106.47,106.4,106.46,491000000.0
2008-07-22 02:15:00,106.455,106.465,106.43,106.435,194400000.0
2008-07-22 02:20:00,106.43,106.53,106.43,106.435,636800002.0
2008-07-22 02:25:00,106.44,106.44,106.405,106.41,444000000.0
2008-07-22 02:30:00,106.415,106.43,106.405,106.42,270300000.0
2008-07-22 02:35:00,106.43,106.43,106.35,106.36,336200000.0
2008-07-22 02:40:00,106.36,106.39,106.36,106.38,325500000.0
2008-07-22 02:45:00,106.39,106.4,106.35,106.37,207400000.0
2008-07-22 02:50:00,106.37,106.37,106.31,106.34,519800000.0
2008-07-22 02:55:00,106.34,106.39,106.33,106.37,596200001.0
2008-07-22 03:00:00,106.37,106.37,106.35,106.36,253900000.0
2008-07-22 03:05:00,106.36,106.36,106.33,106.33,262000000.0
2008-07-22 03:10:00,106.33,106.33,106.295,106.305,256500000.0
2008-07-22 03:15:00,106.33,106.37,106.3,106.34,490000000.0
2008-07-22 03:20:00,106.33,106.36,106.31,106.32,318400000.0
2008-07-22 03:25:00,106.31,106.33,106.255,106.28,657900000.0
2008-07-22 03:30:00,106.285,106.32,106.28,106.3,447500000.0
2008-07-22 03:35:00,106.31,106.33,106.31,106.32,192800000.0
2008-07-22 03:40:00,106.32,106.33,106.28,106.3,318800000.0
2008-07-22 03:45:00,106.3,106.37,106.3,106.36,439200000.0
2008-07-22 03:50:00,106.36,106.37,106.285,106.29,704500000.0
2008-07-22 03:55:00,106.29,106.34,106.285,106.33,365600000.0
2008-07-22 04:00:00,106.33,106.33,106.3,106.32,341100000.0
2008-07-22 04:05:00,106.32,106.36,106.295,106.34,610300000.0
2008-07-22 04:10:00,106.325,106.345,106.295,106.32,481300000.0
2008-07-22 04:15:00,106.32,106.34,106.31,106.31,208300000.0
2008-07-22 04:20:00,106.325,106.34,106.315,106.34,189800000.0
2008-07-22 04:25:00,106.335,106.335,106.28,106.28,398300000.0
2008-07-22 04:30:00,106.28,106.305,106.255,106.295,401400000.0
2008-07-22 04:35:00,106.29,106.32,106.27,106.285,488200000.0
2008-07-22 04:40:00,106.285,106.305,106.27,106.29,136200000.0
2008-07-22 04:45:00,106.29,106.29,106.25,106.26,202900000.0
2008-07-22 04:50:00,106.26,106.3,106.25,106.3,108900000.0
2008-07-22 04:55:00,106.29,106.3,106.26,106.28,116000000.0
2008-07-22 05:00:00,106.275,106.28,106.26,106.27,118600000.0
2008-07-22 05:05:00,106.27,106.27,106.255,106.26,171900000.0
2008-07-22 05:10:00,106.26,106.29,106.245,106.245,589600000.0
2008-07-22 05:15:00,106.245,106.31,106.245,106.245,375500000.0
2008-07-22 05:20:00,106.24,106.29,106.21,106.24,656500000.0
2008-07-22 05:25:00,106.24,106.28,106.2,106.22,430100000.0
2008-07-22 05:30:00,106.21,106.25,106.21,106.23,186800000.0
2008-07-22 05:35:00,106.23,106.28,106.23,106.28,90200000.0
2008-07-22 05:40:00,106.28,106.28,106.26,106.26,52600000.0
2008-07-22 05:45:00,106.26,106.28,106.25,106.26,90800000.0
2008-07-22 05:50:00,106.26,106.3,106.26,106.29,181900000.0
2008-07-22 05:55:00,106.29,106.29,106.26,106.27,181800000.0
2008-07-22 06:00:00,106.27,106.29,106.26,106.29,300800000.0
2008-07-22 06:05:00,106.29,106.31,106.28,106.3,298000000.0
2008-07-22 06:10:00,106.3,106.31,106.29,106.305,325600000.0
2008-07-22 06:15:00,106.3,106.3,106.27,106.29,215800000.0
2008-07-22 06:20:00,106.28,106.29,106.28,106.28,23000000.0
2008-07-22 06:25:00,106.28,106.3,106.28,106.29,132600000.0
2008-07-22 06:30:00,106.29,106.34,106.28,106.32,189600000.0
2008-07-22 06:35:00,106.33,106.34,106.32,106.32,126800000.0
2008-07-22 06:40:00,106.32,106.33,106.28,106.29,367400000.0
2008-07-22 06:45:00,106.295,106.32,106.28,106.32,120100000.0
2008-07-22 06:50:00,106.32,106.35,106.32,106.35,119100000.0
2008-07-22 06:55:00,106.345,106.37,106.32,106.33,252200000.0
2008-07-22 07:00:00,106.32,106.33,106.305,106.32,372000000.0
2008-07-22 07:05:00,106.32,106.34,106.27,106.3,257400000.0
2008-07-22 07:10:00,106.3,106.355,106.3,106.335,607800000.0
2008-07-22 07:15:00,106.34,106.355,106.32,106.32,231000000.0
2008-07-22 07:20:00,106.32,106.355,106.32,106.355,217800000.0
2008-07-22 07:25:00,106.35,106.375,106.34,106.375,208000000.0
2008-07-22 07:30:00,106.38,106.395,106.35,106.36,361700000.0
2008-07-22 07:35:00,106.36,106.39,106.315,106.315,402500000.0
2008-07-22 07:40:00,106.315,106.39,106.305,106.335,413500000.0
2008-07-22 07:45:00,106.33,106.37,106.325,106.335,321800000.0
2008-07-22 07:50:00,106.335,106.41,106.33,106.38,398400000.0
2008-07-22 07:55:00,106.37,106.37,106.35,106.36,254800000.0
2008-07-22 08:00:00,106.36,106.37,106.33,106.345,733000000.0
2008-07-22 08:05:00,106.345,106.345,106.31,106.34,268100000.0
2008-07-22 08:10:00,106.34,106.38,106.33,106.36,245800000.0
2008-07-22 08:15:00,106.36,106.38,106.33,106.34,199700000.0
2008-07-22 08:20:00,106.33,106.41,106.32,106.39,374300000.0
2008-07-22 08:25:00,106.4,106.41,106.37,106.4,176500000.0
2008-07-22 08:30:00,106.4,106.41,106.37,106.39,138100000.0
2008-07-22 08:35:00,106.4,106.41,106.35,106.35,135800000.0
2008-07-22 08:40:00,106.35,106.39,106.3,106.3,239600000.0
2008-07-22 08:45:00,106.31,106.38,106.25,106.37,435300000.0
2008-07-22 08:50:00,106.37,106.44,106.37,106.41,428500000.0
2008-07-22 08:55:00,106.41,106.45,106.36,106.405,532100000.0
2008-07-22 09:00:00,106.41,106.47,106.39,106.46,418300000.0
2008-07-22 09:05:00,106.46,106.46,106.37,106.39,489200000.0
2008-07-22 09:10:00,106.39,106.4,106.35,106.35,114700000.0
2008-07-22 09:15:00,106.35,106.41,106.33,106.39,220700000.0
2008-07-22 09:20:00,106.39,106.41,106.36,106.39,124100000.0
2008-07-22 09:25:00,106.38,106.41,106.36,106.36,234700000.0
2008-07-22 09:30:00,106.36,106.4,106.33,106.39,267800000.0
2008-07-22 09:35:00,106.39,106.41,106.33,106.38,258900000.0
2008-07-22 09:40:00,106.37,106.37,106.26,106.27,428500000.0
2008-07-22 09:45:00,106.27,106.3,106.22,106.22,379900000.0
2008-07-22 09:50:00,106.22,106.22,106.19,106.19,440000000.0
2008-07-22 09:55:00,106.19,106.24,106.16,106.17,648100000.0
2008-07-22 10:00:00,106.17,106.2,106.17,106.19,98500000.0
2008-07-22 10:05:00,106.18,106.2,106.11,106.12,179400000.0
2008-07-22 10:10:00,106.12,106.16,106.09,106.15,361900000.0
2008-07-22 10:15:00,106.15,106.16,106.1,106.1,327000000.0
2008-07-22 10:20:00,106.1,106.17,106.1,106.16,211700000.0
2008-07-22 10:25:00,106.16,106.19,106.12,106.15,671000000.0
2008-07-22 10:30:00,106.15,106.17,106.11,106.14,208300000.0
2008-07-22 10:35:00,106.13,106.16,106.06,106.08,178000000.0
2008-07-22 10:40:00,106.07,106.14,106.07,106.12,187400001.0
2008-07-22 10:45:00,106.11,106.2,106.11,106.19,169700000.0
2008-07-22 10:50:00,106.2,106.25,106.19,106.205,376200000.0
2008-07-22 10:55:00,106.2,106.2,106.17,106.2,288399999.0
2008-07-22 11:00:00,106.18,106.21,106.15,106.16,256000000.0
2008-07-22 11:05:00,106.15,106.16,106.0,106.04,340600000.0
2008-07-22 11:10:00,106.05,106.06,105.94,105.94,457100000.0
2008-07-22 11:15:00,105.94,106.03,105.91,105.99,619200000.0
2008-07-22 11:20:00,106.0,106.02,105.93,105.98,1027200002.0
2008-07-22 11:25:00,105.98,106.0,105.92,105.96,277900000.0
2008-07-22 11:30:00,105.97,106.04,105.96,106.01,386200000.0
2008-07-22 11:35:00,106.0,106.02,105.99,106.0,149500000.0
2008-07-22 11:40:00,106.01,106.02,105.95,105.96,89000000.0
2008-07-22 11:45:00,105.95,105.99,105.89,105.89,188700000.0
2008-07-22 11:50:00,105.89,106.0,105.88,105.99,204100000.0
2008-07-22 11:55:00,105.99,105.99,105.93,105.93,166500000.0
2008-07-22 12:00:00,105.94,106.0,105.94,106.0,306100000.0
2008-07-22 12:05:00,106.01,106.03,105.99,106.01,129700000.0
2008-07-22 12:10:00,106.01,106.1,106.01,106.1,437700000.0
2008-07-22 12:15:00,106.1,106.11,106.07,106.1,152100000.0
2008-07-22 12:20:00,106.1,106.11,106.05,106.07,126700000.0
2008-07-22 12:25:00,106.06,106.08,106.06,106.08,85000000.0
2008-07-22 12:30:00,106.07,106.09,106.04,106.08,142800000.0
2008-07-22 12:35:00,106.08,106.12,106.08,106.09,119400000.0
2008-07-22 12:40:00,106.08,106.13,106.04,106.09,239600000.0
2008-07-22 12:45:00,106.08,106.13,106.06,106.12,157400000.0
2008-07-22 12:50:00,106.12,106.18,106.09,106.15,252200000.0
2008-07-22 12:55:00,106.15,106.28,106.15,106.255,289500000.0
2008-07-22 13:00:00,106.255,106.29,106.04,106.1,739599999.0
2008-07-22 13:05:00,106.1,106.16,105.98,106.0,790900001.0
2008-07-22 13:10:00,105.99,105.99,105.82,105.92,602300000.0
2008-07-22 13:15:00,105.92,106.0,105.82,105.85,325000000.0
2008-07-22 13:20:00,105.85,105.98,105.84,105.955,899100000.0
2008-07-22 13:25:00,105.96,106.01,105.94,105.98,157000000.0
2008-07-22 13:30:00,105.98,106.05,105.95,106.01,485000000.0
2008-07-22 13:35:00,106.02,106.03,105.98,106.0,446100000.0
2008-07-22 13:40:00,106.0,106.04,105.96,105.96,258100000.0
2008-07-22 13:45:00,105.96,106.01,105.93,105.97,402700000.0
2008-07-22 13:50:00,105.97,105.99,105.94,105.98,247099999.0
2008-07-22 13:55:00,105.97,106.09,105.97,106.08,99300000.0
2008-07-22 14:00:00,106.09,106.15,106.04,106.07,169500000.0
2008-07-22 14:05:00,106.08,106.13,106.05,106.13,112500000.0
2008-07-22 14:10:00,106.13,106.19,106.13,106.16,173800000.0
2008-07-22 14:15:00,106.16,106.31,106.15,106.3,329400000.0
2008-07-22 14:20:00,106.31,106.34,106.25,106.28,341700000.0
2008-07-22 14:25:00,106.27,106.42,106.27,106.29,531200000.0
2008-07-22 14:30:00,106.23,106.35,106.09,106.32,1207500000.0
2008-07-22 14:35:00,106.32,106.4,106.25,106.29,535400000.0
2008-07-22 14:40:00,106.3,106.33,106.16,106.21,786100000.0
2008-07-22 14:45:00,106.205,106.3,106.18,106.18,912500000.0
2008-07-22 14:50:00,106.19,106.2,106.09,106.15,591900000.0
2008-07-22 14:55:00,106.14,106.21,106.105,106.2,393100000.0
2008-07-22 15:00:00,106.18,106.23,106.16,106.19,408900000.0
2008-07-22 15:05:00,106.2,106.26,106.16,106.21,285500000.0
2008-07-22 15:10:00,106.21,106.26,106.14,106.26,201300000.0
2008-07-22 15:15:00,106.25,106.29,106.21,106.25,335400000.0
2008-07-22 15:20:00,106.24,106.29,106.24,106.27,186100000.0
2008-07-22 15:25:00,106.27,106.27,106.2,106.21,464800000.0
2008-07-22 15:30:00,106.21,106.23,106.12,106.16,624600000.0
2008-07-22 15:35:00,106.16,106.19,106.1,106.12,425100000.0
2008-07-22 15:40:00,106.12,106.17,106.07,106.1,442400000.0
2008-07-22 15:45:00,106.1,106.12,106.07,106.1,486800000.0
2008-07-22 15:50:00,106.1,106.15,106.07,106.09,456700000.0
2008-07-22 15:55:00,106.09,106.11,106.01,106.05,841800000.0
2008-07-22 16:00:00,106.045,106.14,105.99,106.13,653599999.0
2008-07-22 16:05:00,106.13,106.16,106.08,106.08,328500000.0
2008-07-22 16:10:00,106.08,106.18,106.07,106.18,196200000.0
2008-07-22 16:15:00,106.18,106.19,106.11,106.12,452300000.0
2008-07-22 16:20:00,106.12,106.15,106.07,106.13,394400000.0
2008-07-22 16:25:00,106.12,106.14,106.08,106.08,325500000.0
2008-07-22 16:30:00,106.09,106.12,106.04,106.05,211300000.0
2008-07-22 16:35:00,106.04,106.12,106.03,106.08,293500000.0
2008-07-22 16:40:00,106.08,106.25,106.06,106.21,414600000.0
2008-07-22 16:45:00,106.21,106.23,106.16,106.19,251500000.0
2008-07-22 16:50:00,106.19,106.2,106.13,106.19,129800000.0
2008-07-22 16:55:00,106.18,106.28,106.17,106.2,339800000.0
2008-07-22 17:00:00,106.2,106.23,106.18,106.19,906900000.0
2008-07-22 17:05:00,106.19,106.24,106.17,106.19,487300000.0
2008-07-22 17:10:00,106.19,106.27,106.17,106.18,369600000.0
2008-07-22 17:15:00,106.18,106.25,106.17,106.22,439200000.0
2008-07-22 17:20:00,106.22,106.31,106.22,106.29,345000000.0
2008-07-22 17:25:00,106.28,106.3,106.22,106.26,175600000.0
2008-07-22 17:30:00,106.27,106.27,106.1,106.2,542300000.0
2008-07-22 17:35:00,106.21,106.25,106.13,106.14,303000000.0
2008-07-22 17:40:00,106.14,106.22,106.09,106.15,262400000.0
2008-07-22 17:45:00,106.15,106.2,106.13,106.2,158600000.0
2008-07-22 17:50:00,106.2,106.23,106.12,106.14,257100000.0
2008-07-22 17:55:00,106.13,106.21,106.1,106.2,181000000.0
2008-07-22 18:00:00,106.19,106.22,106.14,106.2,506800000.0
2008-07-22 18:05:00,106.195,106.21,106.16,106.2,616400000.0
2008-07-22 18:10:00,106.2,106.22,106.13,106.14,375900000.0
2008-07-22 18:15:00,106.16,106.23,106.135,106.17,365200000.0
2008-07-22 18:20:00,106.17,106.2,106.14,106.18,476900000.0
2008-07-22 18:25:00,106.18,106.29,106.16,106.24,595700000.0
2008-07-22 18:30:00,106.24,106.27,106.125,106.17,886800000.0
2008-07-22 18:35:00,106.16,106.17,106.11,106.12,406200000.0
2008-07-22 18:40:00,106.12,106.15,106.06,106.13,466300000.0
2008-07-22 18:45:00,106.13,106.15,106.11,106.12,314100000.0
2008-07-22 18:50:00,106.12,106.19,106.08,106.18,390200000.0
2008-07-22 18:55:00,106.19,106.24,106.15,106.21,339500000.0
2008-07-22 19:00:00,106.21,106.28,106.21,106.23,470000000.0
2008-07-22 19:05:00,106.22,106.23,106.18,106.21,266400000.0
2008-07-22 19:10:00,106.2,106.31,106.2,106.28,202700000.0
2008-07-22 19:15:00,106.28,106.28,106.21,106.23,200100000.0
2008-07-22 19:20:00,106.23,106.24,106.2,106.23,195700000.0
2008-07-22 19:25:00,106.23,106.3,106.23,106.28,329100000.0
2008-07-22 19:30:00,106.29,106.3,106.23,106.23,224900000.0
2008-07-22 19:35:00,106.235,106.3,106.235,106.27,173200000.0
2008-07-22 19:40:00,106.27,106.27,106.22,106.25,262100000.0
2008-07-22 19:45:00,106.25,106.29,106.245,106.28,170300000.0
2008-07-22 19:50:00,106.28,106.33,106.28,106.3,326200000.0
2008-07-22 19:55:00,106.3,106.32,106.285,106.32,194500000.0
2008-07-22 20:00:00,106.31,106.32,106.245,106.28,297500000.0
2008-07-22 20:05:00,106.27,106.29,106.235,106.26,329200000.0
2008-07-22 20:10:00,106.27,106.3,106.15,106.28,452300000.0
2008-07-22 20:15:00,106.275,106.32,106.21,106.29,788600000.0
2008-07-22 20:20:00,106.28,106.325,106.255,106.32,654400000.0
2008-07-22 20:25:00,106.31,106.33,106.28,106.29,553700000.0
2008-07-22 20:30:00,106.29,106.3,106.26,106.27,223200000.0
2008-07-22 20:35:00,106.27,106.28,106.23,106.27,244300000.0
2008-07-22 20:40:00,106.26,106.355,106.26,106.32,505000000.0
2008-07-22 20:45:00,106.32,106.35,106.28,106.33,270900000.0
2008-07-22 20:50:00,106.33,106.34,106.27,106.27,338600000.0
2008-07-22 20:55:00,106.25,106.35,106.24,106.32,594200000.0
2008-07-22 21:00:00,106.32,106.32,106.25,106.26,848500000.0
2008-07-22 21:05:00,106.26,106.27,106.23,106.24,394100000.0
2008-07-22 21:10:00,106.24,106.29,106.24,106.28,137700000.0
2008-07-22 21:15:00,106.28,106.29,106.23,106.25,155300000.0
2008-07-22 21:20:00,106.25,106.25,106.22,106.23,47400000.0
2008-07-22 21:25:00,106.23,106.32,106.23,106.31,155100000.0
2008-07-22 21:30:00,106.31,106.34,106.22,106.32,304800000.0
2008-07-22 21:35:00,106.32,106.37,106.32,106.35,143500000.0
2008-07-22 21:40:00,106.36,106.43,106.35,106.4,466600000.0
2008-07-22 21:45:00,106.39,106.45,106.37,106.38,837700000.0
2008-07-22 21:50:00,106.38,106.41,106.37,106.39,972500000.0
2008-07-22 21:55:00,106.38,106.41,106.37,106.405,420100000.0
2008-07-22 22:00:00,106.405,106.41,106.37,106.39,498900000.0
2008-07-22 22:05:00,106.4,106.42,106.35,106.37,464900000.0
2008-07-22 22:10:00,106.38,106.385,106.25,106.35,1082400000.0
2008-07-22 22:15:00,106.36,106.415,106.31,106.37,837600000.0
2008-07-22 22:20:00,106.36,106.385,106.32,106.37,517400000.0
2008-07-22 22:25:00,106.36,106.375,106.35,106.365,285900000.0
2008-07-22 22:30:00,106.365,106.39,106.35,106.37,539900000.0
2008-07-22 22:35:00,106.37,106.37,106.31,106.33,261100000.0
2008-07-22 22:40:00,106.33,106.36,106.3,106.36,897800000.0
2008-07-22 22:45:00,106.355,106.365,106.29,106.35,994000000.0
2008-07-22 22:50:00,106.34,106.41,106.3,106.405,576100000.0
2008-07-22 22:55:00,106.395,106.46,106.3,106.32,1205900001.0
2008-07-22 23:00:00,106.34,106.48,106.34,106.46,179400000.0
2008-07-22 23:05:00,106.46,106.485,106.405,106.47,328100000.0
2008-07-22 23:10:00,106.46,106.52,106.46,106.48,346800000.0
2008-07-22 23:15:00,106.48,106.49,106.44,106.47,187700000.0
2008-07-22 23:20:00,106.47,106.48,106.44,106.465,166000000.0
2008-07-22 23:25:00,106.46,106.47,106.43,106.46,119800000.0
2008-07-22 23:30:00,106.455,106.455,106.425,106.435,44500000.0
2008-07-22 23:35:00,106.42,106.48,106.42,106.45,232700003.0
2008-07-22 23:40:00,106.45,106.48,106.41,106.41,587900001.0
2008-07-22 23:45:00,106.405,106.45,106.405,106.44,183600000.0
2008-07-22 23:50:00,106.44,106.45,106.4,106.42,147900000.0
2008-07-22 23:55:00,106.43,106.485,106.39,106.45,488200003.0
2008-07-23 00:00:00,106.45,106.45,106.34,106.4,293400006.0
2008-07-23 00:05:00,106.41,106.41,106.34,106.39,43500000.0
2008-07-23 00:10:00,106.39,106.42,106.39,106.42,22000000.0
2008-07-23 00:15:00,106.42,106.42,106.36,106.36,22200000.0
2008-07-23 00:20:00,106.36,106.36,106.34,106.35,30500000.0
2008-07-23 00:25:00,106.33,106.35,106.33,106.35,65000000.0
2008-07-23 00:30:00,106.35,106.36,106.34,106.36,68300000.0
2008-07-23 00:35:00,106.35,106.38,106.34,106.34,106700000.0
2008-07-23 00:40:00,106.35,106.35,106.3,106.32,42200000.0
2008-07-23 00:45:00,106.31,106.31,106.3,106.31,36500000.0
2008-07-23 00:50:00,106.32,106.35,106.3,106.33,117100000.0
2008-07-23 00:55:00,106.33,106.44,106.32,106.44,209900000.0
2008-07-23 01:00:00,106.44,106.48,106.32,106.34,287299999.0
2008-07-23 01:05:00,106.34,106.34,106.33,106.33,19000000.0
2008-07-23 01:10:00,106.32,106.35,106.32,106.34,172800000.0
2008-07-23 01:15:00,106.34,106.385,106.34,106.365,260300000.0
2008-07-23 01:20:00,106.36,106.36,106.315,106.33,201600000.0
2008-07-23 01:25:00,106.34,106.38,106.34,106.37,594400001.0
2008-07-23 01:30:00,106.37,106.4,106.34,106.34,421800001.0
2008-07-23 01:35:00,106.34,106.35,106.31,106.33,163300000.0
2008-07-23 01:40:00,106.33,106.36,106.31,106.34,735400000.0
2008-07-23 01:45:00,106.335,106.35,106.31,106.33,237600000.0
2008-07-23 01:50:00,106.335,106.4,106.305,106.4,776500004.0
2008-07-23 01:55:00,106.39,106.445,106.35,106.415,411200004.0
2008-07-23 02:00:00,106.41,106.49,106.4,106.47,620700005.0
2008-07-23 02:05:00,106.47,106.51,106.46,106.5,563900001.0
2008-07-23 02:10:00,106.5,106.52,106.445,106.48,359300000.0
2008-07-23 02:15:00,106.47,106.51,106.47,106.48,235600000.0
2008-07-23 02:20:00,106.48,106.52,106.46,106.5,588900000.0
2008-07-23 02:25:00,106.495,106.51,106.44,106.47,258000000.0
2008-07-23 02:30:00,106.47,106.48,106.41,106.43,151200000.0
2008-07-23 02:35:00,106.425,106.445,106.41,106.445,295900000.0
2008-07-23 02:40:00,106.43,106.49,106.42,106.47,262100000.0
2008-07-23 02:45:00,106.47,106.51,106.46,106.5,147800000.0
2008-07-23 02:50:00,106.51,106.52,106.46,106.49,250000000.0
2008-07-23 02:55:00,106.48,106.51,106.48,106.51,196600000.0
2008-07-23 03:00:00,106.5,106.5,106.48,106.5,97200000.0
2008-07-23 03:05:00,106.49,106.5,106.48,106.49,140200000.0
2008-07-23 03:10:00,106.49,106.5,106.46,106.5,225400000.0
2008-07-23 03:15:00,106.5,106.54,106.5,106.52,163000000.0
2008-07-23 03:20:00,106.51,106.52,106.48,106.48,64000000.0
2008-07-23 03:25:00,106.48,106.49,106.45,106.47,116800000.0
2008-07-23 03:30:00,106.47,106.49,106.44,106.46,94600000.0
2008-07-23 03:35:00,106.46,106.46,106.4,106.4,149700000.0
2008-07-23 03:40:00,106.4,106.44,106.39,106.44,598300000.0
2008-07-23 03:45:00,106.445,106.485,106.43,106.445,803700000.0
2008-07-23 03:50:00,106.43,106.475,106.42,106.46,512800000.0
2008-07-23 03:55:00,106.465,106.515,106.46,106.485,507500000.0
2008-07-23 04:00:00,106.49,106.525,106.48,106.525,575200000.0
2008-07-23 04:05:00,106.52,106.53,106.48,106.52,495400000.0
2008-07-23 04:10:00,106.515,106.53,106.5,106.53,308000000.0
2008-07-23 04:15:00,106.525,106.54,106.51,106.525,334700000.0
2008-07-23 04:20:00,106.52,106.54,106.48,106.49,356699999.0
2008-07-23 04:25:00,106.49,106.54,106.49,106.53,337100000.0
2008-07-23 04:30:00,106.52,106.54,106.51,106.52,164200000.0
2008-07-23 04:35:00,106.51,106.52,106.5,106.5,90000000.0
2008-07-23 04:40:00,106.51,106.52,106.445,106.445,386299999.0
2008-07-23 04:45:00,106.45,106.45,106.42,106.44,255800000.0
2008-07-23 04:50:00,106.44,106.45,106.43,106.44,346200000.0
2008-07-23 04:55:00,106.435,106.455,106.39,106.4,736200000.0
2008-07-23 05:00:00,106.4,106.41,106.34,106.36,1840000010.0
2008-07-23 05:05:00,106.36,106.39,106.35,106.36,312200000.0
2008-07-23 05:10:00,106.36,106.37,106.35,106.36,282000000.0
2008-07-23 05:15:00,106.36,106.36,106.32,106.34,530900002.0
2008-07-23 05:20:00,106.34,106.37,106.33,106.35,260200002.0
2008-07-23 05:25:00,106.35,106.36,106.33,106.355,741000000.0
2008-07-23 05:30:00,106.35,106.385,106.34,106.36,481300000.0
2008-07-23 05:35:00,106.355,106.38,106.34,106.36,850400000.0
2008-07-23 05:40:00,106.37,106.42,106.36,106.4,333100000.0
2008-07-23 05:45:00,106.39,106.41,106.39,106.4,232800000.0
2008-07-23 05:50:00,106.4,106.41,106.38,106.38,476400000.0
2008-07-23 05:55:00,106.38,106.41,106.38,106.41,156900000.0
2008-07-23 06:00:00,106.41,106.44,106.4,106.42,338900000.0
2008-07-23 06:05:00,106.42,106.45,106.41,106.43,287600000.0
2008-07-23 06:10:00,106.43,106.48,106.42,106.43,147200000.0
2008-07-23 06:15:00,106.43,106.47,106.42,106.47,105400000.0
2008-07-23 06:20:00,106.47,106.48,106.43,106.43,393500000.0
2008-07-23 06:25:00,106.43,106.46,106.41,106.42,526500000.0
2008-07-23 06:30:00,106.43,106.48,106.4,106.46,446200000.0
2008-07-23 06:35:00,106.46,106.46,106.4,106.41,377400000.0
2008-07-23 06:40:00,106.4,106.405,106.37,106.38,255500000.0
2008-07-23 06:45:00,106.37,106.37,106.31,106.34,605000000.0
2008-07-23 06:50:00,106.345,106.39,106.34,106.35,507200000.0
2008-07-23 06:55:00,106.35,106.41,106.34,106.41,355600000.0
2008-07-23 07:00:00,106.405,106.41,106.38,106.4,237000000.0
2008-07-23 07:05:00,106.4,106.45,106.375,106.395,176300000.0
2008-07-23 07:10:00,106.39,106.39,106.34,106.365,387400000.0
2008-07-23 07:15:00,106.35,106.365,106.34,106.35,280600000.0
2008-07-23 07:20:00,106.36,106.42,106.32,106.41,254800000.0
2008-07-23 07:25:00,106.41,106.43,106.39,106.42,149400000.0
2008-07-23 07:30:00,106.41,106.42,106.36,106.37,169400000.0
2008-07-23 07:35:00,106.36,106.38,106.35,106.38,222400000.0
2008-07-23 07:40:00,106.38,106.44,106.38,106.42,423500000.0
2008-07-23 07:45:00,106.42,106.44,106.4,106.42,551000000.0
2008-07-23 07:50:00,106.43,106.44,106.41,106.43,172200000.0
2008-07-23 07:55:00,106.43,106.47,106.43,106.46,271600000.0
2008-07-23 08:00:00,106.46,106.485,106.42,106.45,525500000.0
2008-07-23 08:05:00,106.45,106.49,106.42,106.43,771100000.0
2008-07-23 08:10:00,106.43,106.47,106.365,106.43,541100000.0
2008-07-23 08:15:00,106.42,106.44,106.36,106.36,326200000.0
2008-07-23 08:20:00,106.35,106.51,106.34,106.51,589800000.0
2008-07-23 08:25:00,106.51,106.645,106.51,106.56,552600000.0
2008-07-23 08:30:00,106.56,106.585,106.535,106.535,363900000.0
2008-07-23 08:35:00,106.54,106.675,106.53,106.645,881200000.0
2008-07-23 08:40:00,106.65,106.665,106.61,106.635,823100000.0
2008-07-23 08:45:00,106.635,106.705,106.625,106.705,929300000.0
2008-07-23 08:50:00,106.705,106.79,106.68,106.7,1278200000.0
2008-07-23 08:55:00,106.705,106.78,106.61,106.63,794400000.0
2008-07-23 09:00:00,106.63,106.68,106.58,106.61,632400000.0
2008-07-23 09:05:00,106.62,106.71,106.61,106.67,358400000.0
2008-07-23 09:10:00,106.66,106.72,106.65,106.68,281500000.0
2008-07-23 09:15:00,106.675,106.74,106.64,106.65,412400000.0
2008-07-23 09:20:00,106.65,106.66,106.6,106.64,507000000.0
2008-07-23 09:25:00,106.64,106.64,106.52,106.58,715099999.0
2008-07-23 09:30:00,106.59,106.62,106.56,106.56,730400000.0
2008-07-23 09:35:00,106.56,106.61,106.55,106.61,405300000.0
2008-07-23 09:40:00,106.62,106.63,106.545,106.59,919000000.0
2008-07-23 09:45:00,106.59,106.61,106.54,106.55,968399999.0
2008-07-23 09:50:00,106.555,106.68,106.53,106.53,1204500000.0
2008-07-23 09:55:00,106.52,106.56,106.48,106.54,571500000.0
2008-07-23 10:00:00,106.55,106.59,106.52,106.58,558600000.0
2008-07-23 10:05:00,106.58,106.6,106.49,106.51,444100000.0
2008-07-23 10:10:00,106.51,106.6,106.5,106.59,244300000.0
2008-07-23 10:15:00,106.59,106.62,106.55,106.55,354200000.0
2008-07-23 10:20:00,106.555,106.565,106.5,106.525,684600000.0
2008-07-23 10:25:00,106.53,106.57,106.52,106.54,389200000.0
2008-07-23 10:30:00,106.54,106.61,106.53,106.56,422600000.0
2008-07-23 10:35:00,106.56,106.62,106.54,106.6,509700000.0
2008-07-23 10:40:00,106.6,106.62,106.54,106.545,1067900000.0
2008-07-23 10:45:00,106.545,106.58,106.515,106.56,673900000.0
2008-07-23 10:50:00,106.56,106.65,106.52,106.59,978200000.0
2008-07-23 10:55:00,106.59,106.64,106.56,106.6,574900000.0
2008-07-23 11:00:00,106.6,106.65,106.58,106.65,817499999.0
2008-07-23 11:05:00,106.64,106.65,106.535,106.56,838700000.0
2008-07-23 11:10:00,106.56,106.62,106.54,106.61,591200000.0
2008-07-23 11:15:00,106.615,106.64,106.57,106.6,492100000.0
2008-07-23 11:20:00,106.6,106.66,106.6,106.63,405600000.0
2008-07-23 11:25:00,106.63,106.75,106.63,106.71,650600000.0
2008-07-23 11:30:00,106.71,106.75,106.7,106.745,438800000.0
2008-07-23 11:35:00,106.745,106.79,106.7,106.78,666600000.0
2008-07-23 11:40:00,106.79,106.79,106.63,106.75,934700000.0
2008-07-23 11:45:00,106.75,106.77,106.695,106.695,1638100000.0
2008-07-23 11:50:00,106.7,106.74,106.7,106.71,772100000.0
2008-07-23 11:55:00,106.71,106.74,106.66,106.66,597800000.0
2008-07-23 12:00:00,106.66,106.725,106.625,106.67,697600000.0
2008-07-23 12:05:00,106.68,106.76,106.67,106.7,426200000.0
2008-07-23 12:10:00,106.7,106.73,106.655,106.68,779900000.0
2008-07-23 12:15:00,106.68,106.705,106.66,106.68,705300000.0
2008-07-23 12:20:00,106.68,106.7,106.645,106.67,841500000.0
2008-07-23 12:25:00,106.67,106.68,106.65,106.67,184800000.0
2008-07-23 12:30:00,106.67,106.78,106.655,106.74,518100000.0
2008-07-23 12:35:00,106.74,106.74,106.64,106.65,777100000.0
2008-07-23 12:40:00,106.65,106.69,106.63,106.66,500000000.0
2008-07-23 12:45:00,106.66,106.68,106.575,106.67,541400000.0
2008-07-23 12:50:00,106.67,106.73,106.65,106.68,254500000.0
2008-07-23 12:55:00,106.68,106.785,106.65,106.69,526000000.0
2008-07-23 13:00:00,106.69,107.04,106.69,106.79,976000000.0
2008-07-23 13:05:00,106.785,106.84,106.72,106.76,503500000.0
2008-07-23 13:10:00,106.76,106.79,106.72,106.79,388600000.0
2008-07-23 13:15:00,106.78,106.81,106.755,106.81,325200000.0
2008-07-23 13:20:00,106.8,106.81,106.755,106.8,349300000.0
2008-07-23 13:25:00,106.8,106.81,106.71,106.79,330100000.0
2008-07-23 13:30:00,106.79,106.79,106.73,106.78,462100000.0
2008-07-23 13:35:00,106.78,106.84,106.755,106.77,229600000.0
2008-07-23 13:40:00,106.77,106.83,106.77,106.8,284800000.0
2008-07-23 13:45:00,106.81,106.84,106.78,106.82,430800000.0
2008-07-23 13:50:00,106.82,106.86,106.8,106.83,721100000.0
2008-07-23 13:55:00,106.83,106.88,106.79,106.88,310200000.0
2008-07-23 14:00:00,106.865,106.915,106.85,106.865,516500000.0
2008-07-23 14:05:00,106.87,106.91,106.83,106.86,543200000.0
2008-07-23 14:10:00,106.855,107.01,106.855,106.97,677000000.0
2008-07-23 14:15:00,106.97,107.02,106.935,107.01,774300000.0
2008-07-23 14:20:00,107.01,107.02,106.93,106.95,787900000.0
2008-07-23 14:25:00,106.95,107.025,106.94,107.0,734200000.0
2008-07-23 14:30:00,107.0,107.03,106.96,106.98,444600000.0
2008-07-23 14:35:00,106.985,107.03,106.945,107.02,570100000.0
2008-07-23 14:40:00,107.03,107.135,107.025,107.07,841700000.0
2008-07-23 14:45:00,107.055,107.14,107.0,107.08,747800000.0
2008-07-23 14:50:00,107.08,107.14,107.07,107.1,969200000.0
2008-07-23 14:55:00,107.1,107.14,107.075,107.1,430700000.0
2008-07-23 15:00:00,107.1,107.105,107.06,107.065,511400000.0
2008-07-23 15:05:00,107.065,107.065,106.965,106.99,848000000.0
2008-07-23 15:10:00,106.98,106.995,106.94,106.96,654200000.0
2008-07-23 15:15:00,106.96,107.03,106.96,106.97,738900000.0
2008-07-23 15:20:00,106.98,107.06,106.92,106.94,865000000.0
2008-07-23 15:25:00,106.945,106.975,106.87,106.91,586600000.0
2008-07-23 15:30:00,106.905,106.93,106.85,106.865,509500000.0
2008-07-23 15:35:00,106.86,106.87,106.81,106.82,1040700000.0
2008-07-23 15:40:00,106.815,106.855,106.81,106.825,927600000.0
2008-07-23 15:45:00,106.82,106.9,106.8,106.83,938700000.0
2008-07-23 15:50:00,106.835,106.89,106.82,106.835,711500000.0
2008-07-23 15:55:00,106.84,106.84,106.72,106.72,977800000.0
2008-07-23 16:00:00,106.725,106.83,106.69,106.82,916700000.0
2008-07-23 16:05:00,106.82,106.85,106.76,106.8,1073600000.0
2008-07-23 16:10:00,106.79,106.95,106.75,106.87,1274700000.0
2008-07-23 16:15:00,106.87,106.92,106.86,106.9,971900000.0
2008-07-23 16:20:00,106.905,106.97,106.895,106.915,771900000.0
2008-07-23 16:25:00,106.92,106.98,106.91,106.94,816200000.0
2008-07-23 16:30:00,106.94,106.94,106.72,106.785,1038800000.0
2008-07-23 16:35:00,106.79,106.84,106.735,106.82,1326600000.0
2008-07-23 16:40:00,106.82,106.9,106.805,106.82,984399999.0
2008-07-23 16:45:00,106.82,106.84,106.735,106.81,1054600000.0
2008-07-23 16:50:00,106.81,106.89,106.79,106.865,748700000.0
2008-07-23 16:55:00,106.865,106.88,106.78,106.85,793900000.0
2008-07-23 17:00:00,106.85,106.86,106.76,106.82,1215500000.0
2008-07-23 17:05:00,106.82,106.83,106.765,106.77,1063300000.0
2008-07-23 17:10:00,106.78,106.8,106.74,106.77,554400000.0
2008-07-23 17:15:00,106.775,106.8,106.71,106.71,762100000.0
2008-07-23 17:20:00,106.705,106.74,106.67,106.725,763600000.0
2008-07-23 17:25:00,106.73,106.77,106.69,106.73,628700000.0
2008-07-23 17:30:00,106.72,106.75,106.665,106.71,703300000.0
2008-07-23 17:35:00,106.71,106.75,106.68,106.74,784300000.0
2008-07-23 17:40:00,106.74,106.75,106.62,106.63,1135200000.0
2008-07-23 17:45:00,106.63,106.66,106.6,106.61,832600000.0
2008-07-23 17:50:00,106.61,106.76,106.58,106.71,887300000.0
2008-07-23 17:55:00,106.71,106.8,106.705,106.73,1147000000.0
2008-07-23 18:00:00,106.73,106.8,106.705,106.8,460300000.0
2008-07-23 18:05:00,106.8,106.89,106.79,106.85,838400000.0
2008-07-23 18:10:00,106.85,106.86,106.79,106.8,503499999.0
2008-07-23 18:15:00,106.8,106.83,106.74,106.81,498800000.0
2008-07-23 18:20:00,106.81,106.85,106.775,106.81,417700000.0
2008-07-23 18:25:00,106.81,106.82,106.745,106.745,407400000.0
2008-07-23 18:30:00,106.75,106.8,106.74,106.75,402100000.0
2008-07-23 18:35:00,106.75,106.81,106.75,106.795,238500000.0
2008-07-23 18:40:00,106.8,106.82,106.74,106.77,466200000.0
2008-07-23 18:45:00,106.77,106.78,106.74,106.77,274900000.0
2008-07-23 18:50:00,106.77,106.79,106.74,106.77,242100000.0
2008-07-23 18:55:00,106.77,106.77,106.7,106.7,294000000.0
2008-07-23 19:00:00,106.72,106.8,106.69,106.79,468200000.0
2008-07-23 19:05:00,106.79,106.8,106.71,106.75,399200000.0
2008-07-23 19:10:00,106.75,106.79,106.75,106.76,204900000.0
2008-07-23 19:15:00,106.76,106.78,106.73,106.77,181000000.0
2008-07-23 19:20:00,106.76,106.77,106.73,106.75,158500000.0
2008-07-23 19:25:00,106.755,106.79,106.74,106.76,244400000.0
2008-07-23 19:30:00,106.76,106.77,106.735,106.74,259500000.0
2008-07-23 19:35:00,106.74,106.81,106.74,106.785,257700000.0
2008-07-23 19:40:00,106.78,106.83,106.76,106.82,405200000.0
2008-07-23 19:45:00,106.81,106.835,106.77,106.81,404100000.0
2008-07-23 19:50:00,106.815,106.83,106.74,106.77,422700000.0
2008-07-23 19:55:00,106.77,106.83,106.72,106.77,398300000.0
2008-07-23 20:00:00,106.76,106.83,106.755,106.79,680300000.0
2008-07-23 20:05:00,106.79,106.82,106.72,106.78,740100000.0
2008-07-23 20:10:00,106.77,106.84,106.745,106.81,644500000.0
2008-07-23 20:15:00,106.805,106.855,106.76,106.77,625800000.0
2008-07-23 20:20:00,106.77,106.81,106.73,106.78,626900000.0
2008-07-23 20:25:00,106.78,106.82,106.755,106.8,401000000.0
2008-07-23 20:30:00,106.81,106.83,106.72,106.75,496700000.0
2008-07-23 20:35:00,106.75,106.79,106.73,106.77,389800000.0
2008-07-23 20:40:00,106.775,106.8,106.745,106.77,511600000.0
2008-07-23 20:45:00,106.78,106.8,106.76,106.79,375900000.0
2008-07-23 20:50:00,106.79,106.8,106.74,106.77,334200000.0
2008-07-23 20:55:00,106.78,106.8,106.74,106.76,383400000.0
2008-07-23 21:00:00,106.76,106.78,106.72,106.745,600900000.0
2008-07-23 21:05:00,106.74,106.755,106.69,106.69,503900000.0
2008-07-23 21:10:00,106.69,106.75,106.66,106.75,243400000.0
2008-07-23 21:15:00,106.75,106.79,106.72,106.75,574400000.0
2008-07-23 21:20:00,106.75,106.78,106.7,106.73,547000000.0
2008-07-23 21:25:00,106.73,106.735,106.67,106.71,455400000.0
2008-07-23 21:30:00,106.72,106.735,106.69,106.72,446000000.0
2008-07-23 21:35:00,106.72,106.76,106.71,106.74,329000000.0
2008-07-23 21:40:00,106.74,106.79,106.73,106.77,348300000.0
2008-07-23 21:45:00,106.77,106.78,106.74,106.75,148200000.0
2008-07-23 21:50:00,106.75,106.77,106.74,106.75,118800000.0
2008-07-23 21:55:00,106.76,106.78,106.74,106.77,137700000.0
2008-07-23 22:00:00,106.78,106.79,106.74,106.79,564600000.0
2008-07-23 22:05:00,106.79,106.83,106.79,106.81,109600000.0
2008-07-23 22:10:00,106.815,106.815,106.78,106.78,221700000.0
2008-07-23 22:15:00,106.78,106.79,106.77,106.79,319400000.0
2008-07-23 22:20:00,106.79,106.8,106.755,106.79,553100000.0
2008-07-23 22:25:00,106.79,106.81,106.76,106.79,316600000.0
2008-07-23 22:30:00,106.78,106.8,106.76,106.77,72000000.0
2008-07-23 22:35:00,106.76,106.78,106.76,106.76,124700000.0
2008-07-23 22:40:00,106.77,106.78,106.75,106.77,202300000.0
2008-07-23 22:45:00,106.77,106.785,106.74,106.785,434200000.0
2008-07-23 22:50:00,106.79,106.805,106.76,106.8,429400000.0
2008-07-23 22:55:00,106.8,106.8,106.72,106.73,276100000.0
2008-07-23 23:00:00,106.73,106.83,106.72,106.78,268800000.0
2008-07-23 23:05:00,106.78,106.78,106.7,106.735,254800000.0
2008-07-23 23:10:00,106.74,106.78,106.655,106.78,267100000.0
2008-07-23 23:15:00,106.78,106.78,106.72,106.73,277100000.0
2008-07-23 23:20:00,106.73,106.76,106.71,106.74,117800000.0
2008-07-23 23:25:00,106.735,106.745,106.725,106.73,156600000.0
2008-07-23 23:30:00,106.735,106.74,106.7,106.7,141200000.0
2008-07-23 23:35:00,106.71,106.71,106.635,106.66,279700000.0
2008-07-23 23:40:00,106.665,106.675,106.635,106.675,281000002.0
2008-07-23 23:45:00,106.67,106.68,106.66,106.665,146600000.0
2008-07-23 23:50:00,106.67,106.67,106.65,106.67,106000000.0
2008-07-23 23:55:00,106.67,106.68,106.66,106.67,89200000.0
2008-07-24 00:00:00,106.675,106.7,106.675,106.69,120999999.0
2008-07-24 00:05:00,106.7,106.74,106.69,106.72,268300000.0
2008-07-24 00:10:00,106.72,106.77,106.72,106.735,213500000.0
2008-07-24 00:15:00,106.74,106.76,106.735,106.74,198500000.0
2008-07-24 00:20:00,106.74,106.785,106.74,106.785,331900000.0
2008-07-24 00:25:00,106.78,106.805,106.77,106.805,148900000.0
2008-07-24 00:30:00,106.8,106.835,106.77,106.8,370200000.0
2008-07-24 00:35:00,106.8,106.81,106.79,106.805,150300000.0
2008-07-24 00:40:00,106.81,106.81,106.765,106.77,185400000.0
2008-07-24 00:45:00,106.77,106.77,106.745,106.755,253600000.0
2008-07-24 00:50:00,106.75,106.77,106.74,106.75,91300000.0
2008-07-24 00:55:00,106.76,106.765,106.73,106.73,167400001.0
2008-07-24 01:00:00,106.73,106.73,106.67,106.695,268800001.0
2008-07-24 01:05:00,106.7,106.745,106.69,106.74,195600000.0
2008-07-24 01:10:00,106.74,106.745,106.7,106.7,434400000.0
2008-07-24 01:15:00,106.71,106.74,106.71,106.73,159000000.0
2008-07-24 01:20:00,106.73,106.74,106.68,106.68,158700000.0
2008-07-24 01:25:00,106.675,106.72,106.66,106.71,335700000.0
2008-07-24 01:30:00,106.71,106.75,106.71,106.73,196000000.0
2008-07-24 01:35:00,106.74,106.745,106.72,106.735,291400000.0
2008-07-24 01:40:00,106.735,106.74,106.71,106.72,146500000.0
2008-07-24 01:45:00,106.71,106.72,106.7,106.7,74800000.0
2008-07-24 01:50:00,106.7,106.725,106.65,106.71,223200000.0
2008-07-24 01:55:00,106.705,106.71,106.67,106.7,356800000.0
2008-07-24 02:00:00,106.695,106.7,106.66,106.68,329500000.0
2008-07-24 02:05:00,106.685,106.72,106.68,106.72,212700000.0
2008-07-24 02:10:00,106.72,106.73,106.685,106.71,777700000.0
2008-07-24 02:15:00,106.71,106.71,106.65,106.68,898200000.0
2008-07-24 02:20:00,106.68,106.71,106.65,106.69,389400000.0
2008-07-24 02:25:00,106.69,106.71,106.66,106.71,205300000.0
2008-07-24 02:30:00,106.71,106.8,106.7,106.8,435100000.0
2008-07-24 02:35:00,106.8,106.85,106.74,106.75,416900000.0
2008-07-24 02:40:00,106.745,106.77,106.74,106.77,215000000.0
2008-07-24 02:45:00,106.77,106.775,106.64,106.74,612400000.0
2008-07-24 02:50:00,106.735,106.74,106.71,106.73,282000000.0
2008-07-24 02:55:00,106.73,106.75,106.715,106.73,240900000.0
2008-07-24 03:00:00,106.73,106.74,106.69,106.715,404100000.0
2008-07-24 03:05:00,106.72,106.73,106.705,106.715,328600000.0
2008-07-24 03:10:00,106.715,106.725,106.695,106.705,195200000.0
2008-07-24 03:15:00,106.7,106.72,106.67,106.71,159800000.0
2008-07-24 03:20:00,106.71,106.75,106.7,106.74,203000000.0
2008-07-24 03:25:00,106.74,106.785,106.73,106.785,398400000.0
2008-07-24 03:30:00,106.785,106.785,106.73,106.74,160400000.0
2008-07-24 03:35:00,106.74,106.745,106.725,106.73,190200000.0
2008-07-24 03:40:00,106.725,106.735,106.72,106.73,259800000.0
2008-07-24 03:45:00,106.73,106.73,106.7,106.72,353800000.0
2008-07-24 03:50:00,106.72,106.73,106.71,106.73,353000000.0
2008-07-24 03:55:00,106.73,106.73,106.67,106.68,621600000.0
2008-07-24 04:00:00,106.68,106.68,106.63,106.64,415200000.0
2008-07-24 04:05:00,106.64,106.64,106.625,106.63,263200000.0
2008-07-24 04:10:00,106.625,106.64,106.62,106.62,155000000.0
2008-07-24 04:15:00,106.62,106.65,106.6,106.64,584400000.0
2008-07-24 04:20:00,106.64,106.65,106.63,106.635,611200000.0
2008-07-24 04:25:00,106.64,106.68,106.64,106.68,502600000.0
2008-07-24 04:30:00,106.68,106.69,106.65,106.65,374600000.0
2008-07-24 04:35:00,106.66,106.66,106.62,106.65,168000000.0
2008-07-24 04:40:00,106.65,106.65,106.63,106.65,256800000.0
2008-07-24 04:45:00,106.65,106.66,106.64,106.655,452800000.0
2008-07-24 04:50:00,106.655,106.66,106.64,106.645,292400000.0
2008-07-24 04:55:00,106.64,106.65,106.625,106.635,258600000.0
2008-07-24 05:00:00,106.63,106.63,106.62,106.62,43400000.0
2008-07-24 05:05:00,106.62,106.62,106.56,106.57,293400000.0
2008-07-24 05:10:00,106.57,106.605,106.55,106.585,239200000.0
2008-07-24 05:15:00,106.58,106.58,106.56,106.57,243000000.0
2008-07-24 05:20:00,106.565,106.565,106.525,106.56,599000000.0
2008-07-24 05:25:00,106.56,106.625,106.56,106.62,306400000.0
2008-07-24 05:30:00,106.625,106.66,106.625,106.625,326200000.0
2008-07-24 05:35:00,106.625,106.625,106.6,106.615,144400000.0
2008-07-24 05:40:00,106.615,106.615,106.56,106.575,213600000.0
2008-07-24 05:45:00,106.58,106.59,106.56,106.57,158400000.0
2008-07-24 05:50:00,106.565,106.62,106.56,106.59,147200000.0
2008-07-24 05:55:00,106.595,106.6,106.585,106.59,152800000.0
2008-07-24 06:00:00,106.59,106.62,106.59,106.6,371600000.0
2008-07-24 06:05:00,106.61,106.66,106.6,106.65,307000000.0
2008-07-24 06:10:00,106.65,106.65,106.64,106.64,82400000.0
2008-07-24 06:15:00,106.64,106.66,106.63,106.65,295200000.0
2008-07-24 06:20:00,106.65,106.67,106.65,106.665,350600000.0
2008-07-24 06:25:00,106.665,106.72,106.665,106.71,465000000.0
2008-07-24 06:30:00,106.72,106.72,106.7,106.7,146000000.0
2008-07-24 06:35:00,106.7,106.7,106.67,106.675,169200000.0
2008-07-24 06:40:00,106.67,106.685,106.65,106.675,229800000.0
2008-07-24 06:45:00,106.67,106.72,106.67,106.71,376800000.0
2008-07-24 06:50:00,106.71,106.74,106.7,106.73,152000000.0
2008-07-24 06:55:00,106.73,106.76,106.73,106.74,236500000.0
2008-07-24 07:00:00,106.74,106.76,106.73,106.74,284200000.0
2008-07-24 07:05:00,106.74,106.75,106.73,106.745,196600000.0
2008-07-24 07:10:00,106.75,106.76,106.715,106.73,298200000.0
2008-07-24 07:15:00,106.73,106.745,106.71,106.745,319600000.0
2008-07-24 07:20:00,106.74,106.78,106.725,106.76,584100000.0
2008-07-24 07:25:00,106.76,106.79,106.73,106.75,117400000.0
2008-07-24 07:30:00,106.75,106.75,106.72,106.74,109400000.0
2008-07-24 07:35:00,106.75,106.77,106.745,106.755,222500000.0
2008-07-24 07:40:00,106.755,106.76,106.7,106.71,526900000.0
2008-07-24 07:45:00,106.71,106.8,106.71,106.79,243400000.0
2008-07-24 07:50:00,106.79,106.81,106.77,106.78,245000000.0
2008-07-24 07:55:00,106.78,106.79,106.75,106.75,642600000.0
2008-07-24 08:00:00,106.75,106.815,106.75,106.805,504800000.0
2008-07-24 08:05:00,106.81,106.89,106.805,106.88,943600000.0
2008-07-24 08:10:00,106.88,106.9,106.86,106.89,1073900000.0
2008-07-24 08:15:00,106.89,106.92,106.87,106.88,647700000.0
2008-07-24 08:20:00,106.875,106.88,106.81,106.84,793800000.0
2008-07-24 08:25:00,106.845,106.89,106.83,106.85,745100000.0
2008-07-24 08:30:00,106.84,106.85,106.795,106.795,238200000.0
2008-07-24 08:35:00,106.795,106.82,106.755,106.76,390700000.0
2008-07-24 08:40:00,106.76,106.78,106.74,106.75,271500000.0
2008-07-24 08:45:00,106.74,106.75,106.68,106.68,576900000.0
2008-07-24 08:50:00,106.68,106.745,106.57,106.65,775300000.0
2008-07-24 08:55:00,106.655,106.73,106.65,106.72,861900000.0
2008-07-24 09:00:00,106.72,106.77,106.67,106.74,726400000.0
2008-07-24 09:05:00,106.74,106.76,106.675,106.725,719000000.0
2008-07-24 09:10:00,106.725,106.78,106.695,106.73,932600000.0
2008-07-24 09:15:00,106.73,106.84,106.73,106.79,509500000.0
2008-07-24 09:20:00,106.79,106.87,106.79,106.83,823800000.0
2008-07-24 09:25:00,106.83,106.87,106.8,106.85,468800000.0
2008-07-24 09:30:00,106.86,106.88,106.81,106.88,374700000.0
2008-07-24 09:35:00,106.87,106.89,106.82,106.85,535800000.0
2008-07-24 09:40:00,106.85,106.87,106.8,106.84,337400000.0
2008-07-24 09:45:00,106.84,106.84,106.77,106.8,543200000.0
2008-07-24 09:50:00,106.805,106.81,106.77,106.81,151600000.0
2008-07-24 09:55:00,106.81,106.85,106.715,106.76,702500000.0
2008-07-24 10:00:00,106.76,106.76,106.63,106.67,645000000.0
2008-07-24 10:05:00,106.67,106.7,106.61,106.65,681100000.0
2008-07-24 10:10:00,106.65,106.67,106.57,106.615,673000000.0
2008-07-24 10:15:00,106.61,106.64,106.59,106.59,457600000.0
2008-07-24 10:20:00,106.59,106.61,106.565,106.58,442299999.0
2008-07-24 10:25:00,106.58,106.62,106.57,106.61,234800000.0
2008-07-24 10:30:00,106.61,106.64,106.53,106.54,870000000.0
2008-07-24 10:35:00,106.545,106.61,106.545,106.6,438100000.0
2008-07-24 10:40:00,106.59,106.61,106.5,106.52,399000000.0
2008-07-24 10:45:00,106.51,106.55,106.45,106.55,794600000.0
2008-07-24 10:50:00,106.55,106.59,106.5,106.58,412700000.0
2008-07-24 10:55:00,106.58,106.6,106.48,106.49,424400000.0
2008-07-24 11:00:00,106.49,106.54,106.47,106.53,538200000.0
2008-07-24 11:05:00,106.54,106.62,106.52,106.6,451300000.0
2008-07-24 11:10:00,106.59,106.65,106.59,106.63,403000000.0
2008-07-24 11:15:00,106.63,106.66,106.595,106.62,364500000.0
2008-07-24 11:20:00,106.62,106.68,106.61,106.66,545000000.0
2008-07-24 11:25:00,106.66,106.74,106.66,106.71,364400000.0
2008-07-24 11:30:00,106.71,106.78,106.71,106.72,290300000.0
2008-07-24 11:35:00,106.72,106.75,106.66,106.67,308200000.0
2008-07-24 11:40:00,106.67,106.72,106.64,106.68,550800000.0
2008-07-24 11:45:00,106.69,106.76,106.66,106.72,248500000.0
2008-07-24 11:50:00,106.72,106.77,106.71,106.75,195800000.0
2008-07-24 11:55:00,106.74,106.76,106.66,106.7,376000000.0
2008-07-24 12:00:00,106.69,106.78,106.68,106.75,490100000.0
2008-07-24 12:05:00,106.75,106.83,106.75,106.78,596400000.0
2008-07-24 12:10:00,106.78,106.84,106.77,106.81,484900000.0
2008-07-24 12:15:00,106.805,106.83,106.605,106.74,617100000.0
2008-07-24 12:20:00,106.75,106.81,106.75,106.77,342500000.0
2008-07-24 12:25:00,106.76,106.805,106.71,106.72,303300000.0
2008-07-24 12:30:00,106.72,106.73,106.67,106.71,193800000.0
2008-07-24 12:35:00,106.725,106.76,106.68,106.685,237100000.0
2008-07-24 12:40:00,106.68,106.77,106.68,106.71,684100000.0
2008-07-24 12:45:00,106.72,106.75,106.68,106.72,303600000.0
2008-07-24 12:50:00,106.72,106.78,106.71,106.72,336600000.0
2008-07-24 12:55:00,106.72,106.77,106.71,106.73,230200000.0
2008-07-24 13:00:00,106.73,106.83,106.73,106.81,389200000.0
2008-07-24 13:05:00,106.82,106.82,106.73,106.78,342200000.0
2008-07-24 13:10:00,106.78,106.79,106.74,106.79,238900000.0
2008-07-24 13:15:00,106.79,106.81,106.77,106.78,275500000.0
2008-07-24 13:20:00,106.79,106.79,106.74,106.75,211600000.0
2008-07-24 13:25:00,106.75,106.77,106.73,106.745,217300000.0
2008-07-24 13:30:00,106.75,106.79,106.745,106.77,535500000.0
2008-07-24 13:35:00,106.77,106.78,106.73,106.74,416500000.0
2008-07-24 13:40:00,106.73,106.73,106.64,106.69,504900000.0
2008-07-24 13:45:00,106.69,106.71,106.64,106.66,385500000.0
2008-07-24 13:50:00,106.66,106.69,106.64,106.68,139800000.0
2008-07-24 13:55:00,106.67,106.7,106.64,106.69,141600000.0
2008-07-24 14:00:00,106.68,106.72,106.66,106.67,178600000.0
2008-07-24 14:05:00,106.7,106.72,106.66,106.71,233399999.0
2008-07-24 14:10:00,106.71,106.71,106.67,106.69,62200000.0
2008-07-24 14:15:00,106.7,106.73,106.68,106.71,122900000.0
2008-07-24 14:20:00,106.72,106.75,106.69,106.71,104000000.0
2008-07-24 14:25:00,106.72,106.74,106.67,106.68,341400003.0
2008-07-24 14:30:00,106.68,106.7,106.59,106.61,823900001.0
2008-07-24 14:35:00,106.61,106.71,106.6,106.66,445700000.0
2008-07-24 14:40:00,106.66,106.71,106.64,106.67,455500000.0
2008-07-24 14:45:00,106.68,106.71,106.65,106.67,197000000.0
2008-07-24 14:50:00,106.68,106.69,106.63,106.64,476800000.0
2008-07-24 14:55:00,106.65,106.66,106.63,106.64,209500000.0
2008-07-24 15:00:00,106.65,106.66,106.58,106.59,697700000.0
2008-07-24 15:05:00,106.59,106.69,106.57,106.69,265500000.0
2008-07-24 15:10:00,106.69,106.73,106.66,106.7,326300000.0
2008-07-24 15:15:00,106.71,106.77,106.69,106.76,416600000.0
2008-07-24 15:20:00,106.76,106.82,106.72,106.81,512900000.0
2008-07-24 15:25:00,106.8,106.83,106.77,106.82,245200000.0
2008-07-24 15:30:00,106.83,106.84,106.76,106.76,227100000.0
2008-07-24 15:35:00,106.77,106.79,106.74,106.79,374000000.0
2008-07-24 15:40:00,106.79,106.84,106.775,106.81,523500000.0
2008-07-24 15:45:00,106.79,106.8,106.73,106.75,576000000.0
2008-07-24 15:50:00,106.74,106.77,106.7,106.72,537600000.0
2008-07-24 15:55:00,106.725,106.84,106.65,106.68,482300000.0
2008-07-24 16:00:00,106.68,106.72,106.59,106.63,1152100001.0
2008-07-24 16:05:00,106.64,106.65,106.52,106.54,831700000.0
2008-07-24 16:10:00,106.54,106.6,106.52,106.57,522100000.0
2008-07-24 16:15:00,106.57,106.66,106.56,106.64,306100000.0
2008-07-24 16:20:00,106.64,106.68,106.61,106.66,345500000.0
2008-07-24 16:25:00,106.66,106.69,106.615,106.68,374700000.0
2008-07-24 16:30:00,106.69,106.74,106.66,106.66,284700000.0
2008-07-24 16:35:00,106.65,106.75,106.65,106.68,579300000.0
2008-07-24 16:40:00,106.67,106.71,106.62,106.69,428400000.0
2008-07-24 16:45:00,106.68,106.7,106.62,106.65,471600000.0
2008-07-24 16:50:00,106.65,106.71,106.57,106.58,812500000.0
2008-07-24 16:55:00,106.59,106.63,106.56,106.61,443400000.0
2008-07-24 17:00:00,106.61,106.66,106.58,106.59,374100000.0
2008-07-24 17:05:00,106.58,106.6,106.54,106.57,375200000.0
2008-07-24 17:10:00,106.56,106.58,106.47,106.48,349500000.0
2008-07-24 17:15:00,106.47,106.53,106.43,106.48,443600000.0
2008-07-24 17:20:00,106.48,106.51,106.41,106.42,422900000.0
2008-07-24 17:25:00,106.42,106.43,106.37,106.38,810300000.0
2008-07-24 17:30:00,106.38,106.39,106.24,106.26,888500000.0
2008-07-24 17:35:00,106.26,106.34,106.26,106.31,485900000.0
2008-07-24 17:40:00,106.32,106.34,106.26,106.33,442400000.0
2008-07-24 17:45:00,106.32,106.38,106.28,106.37,408200000.0
2008-07-24 17:50:00,106.37,106.45,106.36,106.43,283800000.0
2008-07-24 17:55:00,106.43,106.44,106.36,106.38,318900000.0
2008-07-24 18:00:00,106.38,106.45,106.37,106.42,392300000.0
2008-07-24 18:05:00,106.42,106.42,106.32,106.38,314000000.0
2008-07-24 18:10:00,106.38,106.39,106.27,106.28,440700000.0
2008-07-24 18:15:00,106.28,106.3,106.23,106.25,323800000.0
2008-07-24 18:20:00,106.23,106.26,106.12,106.16,575900000.0
2008-07-24 18:25:00,106.16,106.17,106.065,106.095,583800000.0
2008-07-24 18:30:00,106.085,106.1,105.98,106.01,612300000.0
2008-07-24 18:35:00,106.02,106.09,105.95,106.0,802300000.0
2008-07-24 18:40:00,106.0,106.17,106.0,106.15,902200000.0
2008-07-24 18:45:00,106.14,106.17,106.115,106.135,605000000.0
2008-07-24 18:50:00,106.145,106.16,106.08,106.095,640200000.0
2008-07-24 18:55:00,106.09,106.135,106.09,106.09,255000000.0
2008-07-24 19:00:00,106.1,106.175,106.07,106.17,611500000.0
2008-07-24 19:05:00,106.17,106.175,106.09,106.17,512000000.0
2008-07-24 19:10:00,106.17,106.25,106.155,106.25,589800000.0
2008-07-24 19:15:00,106.25,106.27,106.165,106.18,504300000.0
2008-07-24 19:20:00,106.18,106.22,106.155,106.2,459000000.0
2008-07-24 19:25:00,106.2,106.205,106.15,106.2,261200000.0
2008-07-24 19:30:00,106.2,106.225,106.1,106.105,428500000.0
2008-07-24 19:35:00,106.12,106.205,106.11,106.195,588500000.0
2008-07-24 19:40:00,106.2,106.22,106.03,106.075,1306400000.0
2008-07-24 19:45:00,106.08,106.11,106.065,106.07,408000000.0
2008-07-24 19:50:00,106.07,106.105,106.025,106.065,578700000.0
2008-07-24 19:55:00,106.065,106.095,105.96,106.0,670600000.0
2008-07-24 20:00:00,106.0,106.02,105.965,105.965,703200000.0
2008-07-24 20:05:00,105.965,105.975,105.87,105.9,1082800000.0
2008-07-24 20:10:00,105.905,105.935,105.845,105.875,761900000.0
2008-07-24 20:15:00,105.87,105.9,105.85,105.88,895800000.0
2008-07-24 20:20:00,105.88,105.915,105.86,105.905,656400000.0
2008-07-24 20:25:00,105.9,105.95,105.895,105.92,618600000.0
2008-07-24 20:30:00,105.92,105.99,105.92,105.955,592800000.0
2008-07-24 20:35:00,105.96,105.96,105.88,105.92,357500000.0
2008-07-24 20:40:00,105.925,105.97,105.905,105.95,704400000.0
2008-07-24 20:45:00,105.95,105.995,105.92,105.94,490900000.0
2008-07-24 20:50:00,105.94,105.955,105.9,105.91,595900000.0
2008-07-24 20:55:00,105.905,105.97,105.86,105.93,698800000.0
2008-07-24 21:00:00,105.94,106.03,105.93,106.03,751800000.0
2008-07-24 21:05:00,106.035,106.065,106.01,106.04,904700000.0
2008-07-24 21:10:00,106.04,106.06,105.98,105.98,729300000.0
2008-07-24 21:15:00,105.98,105.98,105.94,105.95,687700000.0
2008-07-24 21:20:00,105.95,105.985,105.92,105.93,646100000.0
2008-07-24 21:25:00,105.93,105.975,105.91,105.975,1013200000.0
2008-07-24 21:30:00,105.975,105.99,105.87,105.91,1470400003.0
2008-07-24 21:35:00,105.91,105.93,105.85,105.86,2609900000.0
2008-07-24 21:40:00,105.86,105.88,105.83,105.85,2840100002.0
2008-07-24 21:45:00,105.85,105.88,105.81,105.82,1430100001.0
2008-07-24 21:50:00,105.82,105.845,105.75,105.78,1545400000.0
2008-07-24 21:55:00,105.79,105.81,105.75,105.805,956800006.0
2008-07-24 22:00:00,105.79,105.81,105.68,105.68,1440199999.0
2008-07-24 22:05:00,105.68,105.745,105.67,105.73,1555999999.0
2008-07-24 22:10:00,105.73,105.75,105.68,105.69,2083000008.0
2008-07-24 22:15:00,105.69,105.72,105.67,105.68,1725299992.0
2008-07-24 22:20:00,105.685,105.73,105.685,105.71,1390000000.0
2008-07-24 22:25:00,105.71,105.725,105.7,105.71,549700000.0
2008-07-24 22:30:00,105.72,105.72,105.68,105.7,339100000.0
2008-07-24 22:35:00,105.7,105.72,105.68,105.71,464400000.0
2008-07-24 22:40:00,105.715,105.75,105.69,105.74,341800000.0
2008-07-24 22:45:00,105.74,105.77,105.71,105.74,374600000.0
2008-07-24 22:50:00,105.73,105.78,105.72,105.76,304300000.0
2008-07-24 22:55:00,105.76,105.775,105.715,105.74,440899995.0
2008-07-24 23:00:00,105.7,105.72,105.52,105.605,386000000.0
2008-07-24 23:05:00,105.62,105.63,105.54,105.63,653100000.0
2008-07-24 23:10:00,105.64,105.67,105.62,105.64,567800000.0
2008-07-24 23:15:00,105.64,105.815,105.64,105.72,786000000.0
2008-07-24 23:20:00,105.74,105.74,105.675,105.68,1811899969.0
2008-07-24 23:25:00,105.68,105.72,105.67,105.68,1188099971.0
2008-07-24 23:30:00,105.68,105.715,105.66,105.685,1253499997.0
2008-07-24 23:35:00,105.68,105.75,105.68,105.72,960899984.0
2008-07-24 23:40:00,105.71,105.79,105.69,105.755,845199992.0
2008-07-24 23:45:00,105.75,105.76,105.675,105.755,269000000.0
2008-07-24 23:50:00,105.755,105.76,105.72,105.72,376499999.0
2008-07-24 23:55:00,105.72,105.745,105.71,105.72,584999999.0
2008-07-25 00:00:00,105.72,105.76,105.66,105.76,594199996.0
2008-07-25 00:05:00,105.76,105.76,105.65,105.7,640099984.0
2008-07-25 00:10:00,105.7,105.78,105.69,105.78,268000000.0
2008-07-25 00:15:00,105.78,105.78,105.69,105.76,333400000.0
2008-07-25 00:20:00,105.78,105.81,105.7,105.81,261500000.0
2008-07-25 00:25:00,105.8,105.82,105.77,105.81,156400000.0
2008-07-25 00:30:00,105.81,105.82,105.79,105.8,155900000.0
2008-07-25 00:35:00,105.8,105.85,105.79,105.81,181400000.0
2008-07-25 00:40:00,105.8,105.86,105.77,105.855,496700002.0
2008-07-25 00:45:00,105.85,105.86,105.84,105.845,166800000.0
2008-07-25 00:50:00,105.845,105.87,105.83,105.85,409200000.0
2008-07-25 00:55:00,105.85,105.86,105.81,105.82,714000000.0
2008-07-25 01:00:00,105.83,105.87,105.82,105.825,543700000.0
2008-07-25 01:05:00,105.81,105.835,105.81,105.815,260400000.0
2008-07-25 01:10:00,105.82,105.835,105.79,105.81,259000000.0
2008-07-25 01:15:00,105.805,105.805,105.76,105.77,398900000.0
2008-07-25 01:20:00,105.775,105.775,105.73,105.75,424700000.0
2008-07-25 01:25:00,105.76,105.78,105.74,105.75,230400000.0
2008-07-25 01:30:00,105.75,105.8,105.75,105.765,398200000.0
2008-07-25 01:35:00,105.76,105.77,105.71,105.73,898300000.0
2008-07-25 01:40:00,105.725,105.77,105.71,105.76,497200000.0
2008-07-25 01:45:00,105.765,105.78,105.71,105.735,493900000.0
2008-07-25 01:50:00,105.73,105.75,105.69,105.7,767700000.0
2008-07-25 01:55:00,105.7,105.755,105.7,105.72,1052400000.0
2008-07-25 02:00:00,105.735,105.785,105.7,105.725,929400000.0
2008-07-25 02:05:00,105.725,105.79,105.7,105.77,797200000.0
2008-07-25 02:10:00,105.77,105.79,105.68,105.715,1195700000.0
2008-07-25 02:15:00,105.71,105.735,105.65,105.72,1366600000.0
2008-07-25 02:20:00,105.725,105.77,105.67,105.71,1025100000.0
2008-07-25 02:25:00,105.72,105.75,105.7,105.7,365200000.0
2008-07-25 02:30:00,105.71,105.735,105.69,105.71,531000000.0
2008-07-25 02:35:00,105.71,105.72,105.69,105.71,340700000.0
2008-07-25 02:40:00,105.71,105.76,105.69,105.76,498900000.0
2008-07-25 02:45:00,105.76,105.77,105.72,105.745,644000000.0
2008-07-25 02:50:00,105.745,105.765,105.715,105.715,727400000.0
2008-07-25 02:55:00,105.715,105.715,105.625,105.68,921200000.0
2008-07-25 03:00:00,105.69,105.69,105.65,105.66,285800000.0
2008-07-25 03:05:00,105.655,105.665,105.64,105.65,295500000.0
2008-07-25 03:10:00,105.65,105.66,105.61,105.62,486700000.0
2008-07-25 03:15:00,105.62,105.635,105.61,105.62,505200000.0
2008-07-25 03:20:00,105.62,105.65,105.62,105.63,421600000.0
2008-07-25 03:25:00,105.62,105.63,105.6,105.61,159000000.0
2008-07-25 03:30:00,105.6,105.63,105.59,105.6,197000000.0
2008-07-25 03:35:00,105.6,105.61,105.59,105.61,156300000.0
2008-07-25 03:40:00,105.61,105.61,105.6,105.61,46600000.0
2008-07-25 03:45:00,105.61,105.67,105.61,105.66,644800000.0
2008-07-25 03:50:00,105.65,105.69,105.63,105.68,328200000.0
2008-07-25 03:55:00,105.675,105.7,105.65,105.65,451400000.0
2008-07-25 04:00:00,105.65,105.66,105.63,105.66,484200000.0
2008-07-25 04:05:00,105.67,105.675,105.66,105.66,110400000.0
2008-07-25 04:10:00,105.66,105.66,105.65,105.655,231300000.0
2008-07-25 04:15:00,105.65,105.65,105.61,105.61,574800000.0
2008-07-25 04:20:00,105.61,105.62,105.575,105.6,291900000.0
2008-07-25 04:25:00,105.59,105.6,105.54,105.56,485900000.0
2008-07-25 04:30:00,105.55,105.57,105.53,105.56,1032000000.0
2008-07-25 04:35:00,105.56,105.57,105.49,105.49,501900000.0
2008-07-25 04:40:00,105.49,105.495,105.46,105.46,759000000.0
2008-07-25 04:45:00,105.465,105.465,105.39,105.4,613000000.0
2008-07-25 04:50:00,105.4,105.425,105.37,105.38,291500000.0
2008-07-25 04:55:00,105.38,105.4,105.38,105.39,220400000.0
2008-07-25 05:00:00,105.395,105.49,105.39,105.48,428900000.0
2008-07-25 05:05:00,105.465,105.53,105.45,105.45,447600000.0
2008-07-25 05:10:00,105.465,105.465,105.43,105.45,272800000.0
2008-07-25 05:15:00,105.46,105.47,105.44,105.45,432800000.0
2008-07-25 05:20:00,105.45,105.46,105.42,105.42,173000000.0
2008-07-25 05:25:00,105.415,105.415,105.38,105.385,467700000.0
2008-07-25 05:30:00,105.38,105.385,105.35,105.37,640100000.0
2008-07-25 05:35:00,105.37,105.38,105.34,105.38,477500000.0
2008-07-25 05:40:00,105.38,105.38,105.28,105.29,634100000.0
2008-07-25 05:45:00,105.29,105.33,105.26,105.26,1145200000.0
2008-07-25 05:50:00,105.26,105.36,105.24,105.29,777600000.0
2008-07-25 05:55:00,105.305,105.32,105.22,105.25,1278800000.0
2008-07-25 06:00:00,105.26,105.31,105.26,105.27,512800000.0
2008-07-25 06:05:00,105.26,105.27,105.22,105.27,437200000.0
2008-07-25 06:10:00,105.26,105.27,105.24,105.24,263600000.0
2008-07-25 06:15:00,105.24,105.26,105.21,105.23,284600000.0
2008-07-25 06:20:00,105.23,105.26,105.19,105.26,268600000.0
2008-07-25 06:25:00,105.26,105.26,105.2,105.24,1339000000.0
2008-07-25 06:30:00,105.24,105.35,105.24,105.35,444600000.0
2008-07-25 06:35:00,105.35,105.36,105.32,105.33,380800000.0
2008-07-25 06:40:00,105.33,105.33,105.25,105.28,475300000.0
2008-07-25 06:45:00,105.28,105.32,105.27,105.27,319800000.0
2008-07-25 06:50:00,105.27,105.325,105.27,105.31,288100000.0
2008-07-25 06:55:00,105.31,105.37,105.31,105.37,535800000.0
2008-07-25 07:00:00,105.37,105.37,105.34,105.34,482700000.0
2008-07-25 07:05:00,105.34,105.36,105.3,105.31,557100000.0
2008-07-25 07:10:00,105.31,105.32,105.25,105.315,474700000.0
2008-07-25 07:15:00,105.31,105.36,105.28,105.31,808900000.0
2008-07-25 07:20:00,105.31,105.35,105.3,105.32,700399999.0
2008-07-25 07:25:00,105.32,105.38,105.3,105.37,601700000.0
2008-07-25 07:30:00,105.365,105.375,105.35,105.35,761600000.0
2008-07-25 07:35:00,105.35,105.37,105.27,105.28,186400000.0
2008-07-25 07:40:00,105.28,105.35,105.28,105.34,786200000.0
2008-07-25 07:45:00,105.33,105.355,105.29,105.315,394500000.0
2008-07-25 07:50:00,105.315,105.33,105.25,105.27,1209200000.0
2008-07-25 07:55:00,105.27,105.33,105.26,105.33,783300000.0
2008-07-25 08:00:00,105.33,105.34,105.21,105.29,864800000.0
2008-07-25 08:05:00,105.28,105.28,105.22,105.27,787500000.0
2008-07-25 08:10:00,105.265,105.32,105.265,105.3,989600000.0
2008-07-25 08:15:00,105.3,105.31,105.22,105.24,713600001.0
2008-07-25 08:20:00,105.235,105.315,105.22,105.305,1221400000.0
2008-07-25 08:25:00,105.3,105.3,105.195,105.215,1228200000.0
2008-07-25 08:30:00,105.215,105.215,105.11,105.13,680800000.0
2008-07-25 08:35:00,105.13,105.15,105.04,105.13,544900000.0
2008-07-25 08:40:00,105.13,105.2,105.12,105.2,689100000.0
2008-07-25 08:45:00,105.2,105.26,105.19,105.255,1018900000.0
2008-07-25 08:50:00,105.25,105.33,105.24,105.3,606600000.0
2008-07-25 08:55:00,105.3,105.34,105.235,105.26,605000000.0
2008-07-25 09:00:00,105.26,105.28,105.205,105.23,881600000.0
2008-07-25 09:05:00,105.225,105.24,105.17,105.225,679500000.0
2008-07-25 09:10:00,105.225,105.235,105.17,105.18,450400000.0
2008-07-25 09:15:00,105.185,105.23,105.11,105.23,378400000.0
2008-07-25 09:20:00,105.23,105.23,105.16,105.17,414200000.0
2008-07-25 09:25:00,105.17,105.2,105.095,105.115,842700000.0
2008-07-25 09:30:00,105.12,105.155,105.06,105.15,965500000.0
2008-07-25 09:35:00,105.155,105.195,105.14,105.17,671600000.0
2008-07-25 09:40:00,105.17,105.21,105.12,105.125,473000000.0
2008-07-25 09:45:00,105.125,105.19,105.105,105.17,635100000.0
2008-07-25 09:50:00,105.17,105.25,105.15,105.215,454900000.0
2008-07-25 09:55:00,105.215,105.24,105.15,105.22,1083300000.0
2008-07-25 10:00:00,105.23,105.345,105.19,105.32,695900000.0
2008-07-25 10:05:00,105.32,105.4,105.3,105.31,528700000.0
2008-07-25 10:10:00,105.31,105.38,105.3,105.3,332300000.0
2008-07-25 10:15:00,105.295,105.4,105.29,105.38,622300000.0
2008-07-25 10:20:00,105.38,105.45,105.35,105.43,264000000.0
2008-07-25 10:25:00,105.43,105.51,105.43,105.5,344200000.0
2008-07-25 10:30:00,105.5,105.58,105.49,105.5,211400000.0
2008-07-25 10:35:00,105.5,105.53,105.41,105.42,296500000.0
2008-07-25 10:40:00,105.43,105.49,105.38,105.49,228700000.0
2008-07-25 10:45:00,105.49,105.57,105.41,105.42,688300000.0
2008-07-25 10:50:00,105.42,105.52,105.42,105.47,232200000.0
2008-07-25 10:55:00,105.51,105.51,105.37,105.4,272600000.0
2008-07-25 11:00:00,105.4,105.45,105.32,105.45,664700000.0
2008-07-25 11:05:00,105.45,105.47,105.4,105.44,400100000.0
2008-07-25 11:10:00,105.45,105.48,105.4,105.46,916200000.0
2008-07-25 11:15:00,105.46,105.47,105.37,105.44,900000000.0
2008-07-25 11:20:00,105.44,105.47,105.37,105.42,630799999.0
2008-07-25 11:25:00,105.42,105.49,105.4,105.48,762800000.0
2008-07-25 11:30:00,105.49,105.5,105.43,105.485,917999999.0
2008-07-25 11:35:00,105.49,105.62,105.49,105.58,497100000.0
2008-07-25 11:40:00,105.59,105.72,105.59,105.62,940300000.0
2008-07-25 11:45:00,105.62,105.62,105.56,105.56,509700000.0
2008-07-25 11:50:00,105.58,105.72,105.56,105.63,636600000.0
2008-07-25 11:55:00,105.635,105.74,105.59,105.705,753200000.0
2008-07-25 12:00:00,105.705,105.73,105.675,105.685,395300000.0
2008-07-25 12:05:00,105.685,105.845,105.675,105.835,896800000.0
2008-07-25 12:10:00,105.83,105.865,105.765,105.815,1658300000.0
2008-07-25 12:15:00,105.815,105.9,105.775,105.775,1327200000.0
2008-07-25 12:20:00,105.775,105.915,105.77,105.905,1260699999.0
2008-07-25 12:25:00,105.905,105.99,105.86,105.915,810000000.0
2008-07-25 12:30:00,105.915,105.93,105.845,105.895,606900000.0
2008-07-25 12:35:00,105.895,105.97,105.895,105.92,531000000.0
2008-07-25 12:40:00,105.92,105.93,105.84,105.855,535800000.0
2008-07-25 12:45:00,105.87,105.87,105.755,105.81,509100000.0
2008-07-25 12:50:00,105.805,105.82,105.665,105.74,772300000.0
2008-07-25 12:55:00,105.74,105.74,105.66,105.695,444900000.0
2008-07-25 13:00:00,105.685,105.805,105.67,105.71,531900000.0
2008-07-25 13:05:00,105.715,105.765,105.67,105.68,508900000.0
2008-07-25 13:10:00,105.675,105.715,105.66,105.68,374500000.0
2008-07-25 13:15:00,105.68,105.68,105.625,105.66,362800000.0
2008-07-25 13:20:00,105.66,105.75,105.63,105.715,507900000.0
2008-07-25 13:25:00,105.71,105.75,105.635,105.645,389100000.0
2008-07-25 13:30:00,105.645,105.74,105.64,105.665,611500000.0
2008-07-25 13:35:00,105.68,105.745,105.66,105.71,266400000.0
2008-07-25 13:40:00,105.71,105.755,105.705,105.745,230500000.0
2008-07-25 13:45:00,105.74,105.88,105.74,105.875,553000000.0
2008-07-25 13:50:00,105.875,105.88,105.7,105.73,730100000.0
2008-07-25 13:55:00,105.73,105.815,105.715,105.78,744100000.0
2008-07-25 14:00:00,105.78,105.81,105.74,105.77,480200000.0
2008-07-25 14:05:00,105.765,105.765,105.71,105.715,510300000.0
2008-07-25 14:10:00,105.71,105.76,105.65,105.725,1087500000.0
2008-07-25 14:15:00,105.71,105.88,105.68,105.84,932100000.0
2008-07-25 14:20:00,105.835,105.915,105.82,105.88,989800000.0
2008-07-25 14:25:00,105.885,105.91,105.81,105.84,820800000.0
2008-07-25 14:30:00,105.84,106.17,105.81,106.02,1734799999.0
2008-07-25 14:35:00,106.02,106.08,106.01,106.05,1640600001.0
2008-07-25 14:40:00,106.05,106.22,106.02,106.135,1406300000.0
2008-07-25 14:45:00,106.135,106.19,106.075,106.11,1034100000.0
2008-07-25 14:50:00,106.11,106.14,106.035,106.1,922000000.0
2008-07-25 14:55:00,106.1,106.13,106.06,106.08,714700000.0
2008-07-25 15:00:00,106.08,106.13,106.045,106.1,764500000.0
2008-07-25 15:05:00,106.1,106.115,106.05,106.09,860200002.0
2008-07-25 15:10:00,106.09,106.16,106.085,106.13,774500000.0
2008-07-25 15:15:00,106.13,106.26,106.12,106.19,903400000.0
2008-07-25 15:20:00,106.19,106.19,106.115,106.13,521700000.0
2008-07-25 15:25:00,106.125,106.17,106.125,106.14,264000000.0
2008-07-25 15:30:00,106.14,106.155,106.095,106.105,797800002.0
2008-07-25 15:35:00,106.105,106.23,106.105,106.15,1229400000.0
2008-07-25 15:40:00,106.15,106.16,106.015,106.055,777000000.0
2008-07-25 15:45:00,106.05,106.1,106.035,106.085,921700000.0
2008-07-25 15:50:00,106.085,106.12,106.04,106.06,837400000.0
2008-07-25 15:55:00,106.07,106.18,106.07,106.12,1141400000.0
2008-07-25 16:00:00,106.12,106.28,106.12,106.13,1677100000.0
2008-07-25 16:05:00,106.13,106.13,106.035,106.08,1534700002.0
2008-07-25 16:10:00,106.075,106.135,106.04,106.135,1118800000.0
2008-07-25 16:15:00,106.135,106.16,106.075,106.135,846500000.0
2008-07-25 16:20:00,106.135,106.155,106.095,106.115,567700000.0
2008-07-25 16:25:00,106.12,106.215,106.105,106.125,666500000.0
2008-07-25 16:30:00,106.135,106.17,106.1,106.1,351700000.0
2008-07-25 16:35:00,106.1,106.16,106.05,106.11,1238800000.0
2008-07-25 16:40:00,106.11,106.13,106.07,106.09,471500000.0
2008-07-25 16:45:00,106.09,106.13,106.09,106.12,509000000.0
2008-07-25 16:50:00,106.12,106.16,106.11,106.12,378600000.0
2008-07-25 16:55:00,106.12,106.17,106.1,106.14,457700000.0
2008-07-25 17:00:00,106.15,106.17,106.09,106.1,381200000.0
2008-07-25 17:05:00,106.1,106.12,106.07,106.08,321900000.0
2008-07-25 17:10:00,106.08,106.2,106.07,106.17,354400000.0
2008-07-25 17:15:00,106.17,106.185,106.125,106.16,410700000.0
2008-07-25 17:20:00,106.15,106.17,106.1,106.125,218300000.0
2008-07-25 17:25:00,106.12,106.14,106.11,106.13,601400000.0
2008-07-25 17:30:00,106.13,106.21,106.13,106.17,670000000.0
2008-07-25 17:35:00,106.17,106.185,106.14,106.18,382000000.0
2008-07-25 17:40:00,106.18,106.2,106.155,106.16,370800000.0
2008-07-25 17:45:00,106.17,106.2,106.11,106.12,521500000.0
2008-07-25 17:50:00,106.12,106.12,106.02,106.06,488400000.0
2008-07-25 17:55:00,106.055,106.12,106.025,106.1,762800000.0
2008-07-25 18:00:00,106.1,106.2,106.09,106.14,657200000.0
2008-07-25 18:05:00,106.14,106.165,106.09,106.165,389300000.0
2008-07-25 18:10:00,106.17,106.2,106.13,106.16,346900000.0
2008-07-25 18:15:00,106.16,106.19,106.13,106.15,322000000.0
2008-07-25 18:20:00,106.15,106.18,106.08,106.09,383000000.0
2008-07-25 18:25:00,106.09,106.1,106.04,106.08,433200000.0
2008-07-25 18:30:00,106.07,106.1,106.05,106.07,217000000.0
2008-07-25 18:35:00,106.07,106.1,105.98,105.99,222900000.0
2008-07-25 18:40:00,105.98,105.98,105.79,105.9,865400000.0
2008-07-25 18:45:00,105.9,105.91,105.8,105.85,811700000.0
2008-07-25 18:50:00,105.85,105.94,105.84,105.9,646300000.0
2008-07-25 18:55:00,105.9,105.93,105.84,105.915,431500000.0
2008-07-25 19:00:00,105.915,105.96,105.855,105.96,543200000.0
2008-07-25 19:05:00,105.965,105.97,105.89,105.9,223100000.0
2008-07-25 19:10:00,105.9,106.01,105.8,105.98,538300000.0
2008-07-25 19:15:00,105.975,106.03,105.86,105.87,890700000.0
2008-07-25 19:20:00,105.87,105.91,105.84,105.85,618900000.0
2008-07-25 19:25:00,105.855,105.9,105.83,105.86,412000000.0
2008-07-25 19:30:00,105.86,105.9,105.86,105.9,193000000.0
2008-07-25 19:35:00,105.9,105.96,105.89,105.9,499100000.0
2008-07-25 19:40:00,105.89,105.9,105.75,105.76,422900000.0
2008-07-25 19:45:00,105.765,105.83,105.765,105.8,535700000.0
2008-07-25 19:50:00,105.805,105.83,105.79,105.8,561600000.0
2008-07-25 19:55:00,105.795,105.86,105.775,105.85,458600000.0
2008-07-25 20:00:00,105.845,105.93,105.845,105.91,561300000.0
2008-07-25 20:05:00,105.91,105.93,105.825,105.845,647100000.0
2008-07-25 20:10:00,105.845,105.87,105.84,105.84,159900000.0
2008-07-25 20:15:00,105.835,105.91,105.83,105.87,692800000.0
2008-07-25 20:20:00,105.87,105.88,105.78,105.8,540400000.0
2008-07-25 20:25:00,105.8,105.82,105.745,105.785,363200000.0
2008-07-25 20:30:00,105.78,105.785,105.665,105.7,513300000.0
2008-07-25 20:35:00,105.7,105.82,105.695,105.81,602200000.0
2008-07-25 20:40:00,105.81,105.815,105.76,105.805,536600000.0
2008-07-25 20:45:00,105.805,105.85,105.775,105.79,280100000.0
2008-07-25 20:50:00,105.79,105.8,105.715,105.735,260000000.0
2008-07-25 20:55:00,105.74,105.815,105.735,105.815,178600000.0
2008-07-25 21:00:00,105.815,105.82,105.79,105.8,541500000.0
2008-07-25 21:05:00,105.79,105.88,105.775,105.85,739800001.0
2008-07-25 21:10:00,105.85,105.89,105.79,105.835,427400000.0
2008-07-25 21:15:00,105.835,105.87,105.82,105.87,193200000.0
2008-07-25 21:20:00,105.87,105.93,105.85,105.92,195100000.0
2008-07-25 21:25:00,105.91,105.92,105.9,105.92,209600000.0
2008-07-25 21:30:00,105.92,105.93,105.89,105.89,176800000.0
2008-07-25 21:35:00,105.89,105.91,105.87,105.88,226000000.0
2008-07-25 21:40:00,105.88,105.89,105.87,105.88,391200000.0
2008-07-25 21:45:00,105.87,105.88,105.84,105.86,234300000.0
2008-07-25 21:50:00,105.87,105.88,105.795,105.85,697200000.0
2008-07-25 21:55:00,105.85,105.86,105.79,105.795,304000000.0
2008-07-25 22:00:00,105.79,105.81,105.77,105.79,501899999.0
2008-07-25 22:05:00,105.79,105.81,105.765,105.77,242000000.0
2008-07-25 22:10:00,105.77,105.8,105.77,105.79,406400001.0
2008-07-25 22:15:00,105.78,105.79,105.665,105.68,1193700000.0
2008-07-25 22:20:00,105.695,105.725,105.685,105.715,339600000.0
2008-07-25 22:25:00,105.715,105.78,105.715,105.76,667200000.0
2008-07-25 22:30:00,105.755,105.81,105.745,105.785,723800000.0
2008-07-25 22:35:00,105.785,105.835,105.78,105.82,504000000.0
2008-07-25 22:40:00,105.82,105.875,105.805,105.875,462100000.0
2008-07-25 22:45:00,105.875,105.885,105.78,105.79,552199999.0
2008-07-25 22:50:00,105.79,105.81,105.76,105.76,1372299996.0
2008-07-25 22:55:00,105.77,105.81,105.69,105.7,723700000.0
2008-07-27 23:10:00,105.7,105.73,105.7,105.7,66400000.0
2008-07-27 23:15:00,105.72,105.72,105.7,105.7,11900000.0
2008-07-27 23:20:00,105.72,105.72,105.71,105.72,58500000.0
2008-07-27 23:25:00,105.715,105.72,105.71,105.72,69400000.0
2008-07-27 23:30:00,105.73,105.73,105.71,105.72,81500000.0
2008-07-27 23:35:00,105.73,105.73,105.72,105.72,54500000.0
2008-07-27 23:40:00,105.72,105.74,105.72,105.74,239800000.0
2008-07-27 23:45:00,105.745,105.76,105.745,105.76,146800000.0
2008-07-27 23:50:00,105.76,105.78,105.755,105.78,192300000.0
2008-07-27 23:55:00,105.775,105.84,105.76,105.77,408300000.0
2008-07-28 00:00:00,105.77,105.8,105.77,105.8,325500000.0
2008-07-28 00:05:00,105.8,105.82,105.78,105.8,466700003.0
2008-07-28 00:10:00,105.8,105.835,105.8,105.825,289799999.0
2008-07-28 00:15:00,105.82,105.88,105.82,105.865,184800000.0
2008-07-28 00:20:00,105.87,105.88,105.85,105.875,122500000.0
2008-07-28 00:25:00,105.875,105.875,105.845,105.85,33700000.0
2008-07-28 00:30:00,105.85,105.865,105.845,105.845,85100000.0
2008-07-28 00:35:00,105.84,105.89,105.84,105.86,152800000.0
2008-07-28 00:40:00,105.86,105.86,105.83,105.83,31700000.0
2008-07-28 00:45:00,105.83,105.83,105.8,105.81,63900000.0
2008-07-28 00:50:00,105.82,105.83,105.82,105.82,33800000.0
2008-07-28 00:55:00,105.83,105.84,105.795,105.8,145900000.0
2008-07-28 01:00:00,105.8,105.83,105.79,105.83,107700000.0
2008-07-28 01:05:00,105.83,105.84,105.8,105.8,23000000.0
2008-07-28 01:10:00,105.79,105.8,105.78,105.79,26100000.0
2008-07-28 01:15:00,105.79,105.79,105.73,105.75,140700001.0
2008-07-28 01:20:00,105.75,105.79,105.75,105.79,120800000.0
2008-07-28 01:25:00,105.79,105.81,105.77,105.78,84900000.0
2008-07-28 01:30:00,105.78,105.82,105.76,105.79,85400000.0
2008-07-28 01:35:00,105.79,105.83,105.77,105.77,362600002.0
2008-07-28 01:40:00,105.77,105.77,105.745,105.77,233500000.0
2008-07-28 01:45:00,105.755,105.81,105.75,105.8,155000002.0
2008-07-28 01:50:00,105.79,105.82,105.79,105.8,24000000.0
2008-07-28 01:55:00,105.79,105.79,105.77,105.78,24000000.0
2008-07-28 02:00:00,105.79,105.81,105.77,105.81,104800000.0
2008-07-28 02:05:00,105.82,105.82,105.77,105.79,667200005.0
2008-07-28 02:10:00,105.8,105.84,105.79,105.83,335600000.0
2008-07-28 02:15:00,105.83,105.87,105.83,105.87,583200000.0
2008-07-28 02:20:00,105.865,105.88,105.85,105.87,394800000.0
2008-07-28 02:25:00,105.87,105.93,105.845,105.9,971000000.0
2008-07-28 02:30:00,105.9,105.93,105.86,105.89,534100000.0
2008-07-28 02:35:00,105.89,105.97,105.86,105.88,793200000.0
2008-07-28 02:40:00,105.87,105.9,105.86,105.89,548200000.0
2008-07-28 02:45:00,105.9,105.9,105.8,105.81,358500000.0
2008-07-28 02:50:00,105.82,105.845,105.78,105.8,730400000.0
2008-07-28 02:55:00,105.81,105.84,105.8,105.81,294800000.0
2008-07-28 03:00:00,105.81,105.865,105.795,105.825,729800000.0
2008-07-28 03:05:00,105.825,105.825,105.775,105.81,513600000.0
2008-07-28 03:10:00,105.81,105.82,105.79,105.81,550500000.0
2008-07-28 03:15:00,105.815,105.83,105.81,105.825,554600000.0
2008-07-28 03:20:00,105.825,105.85,105.81,105.84,789000003.0
2008-07-28 03:25:00,105.84,105.88,105.83,105.84,479500001.0
2008-07-28 03:30:00,105.84,105.86,105.83,105.85,533799988.0
2008-07-28 03:35:00,105.85,105.88,105.83,105.83,121500000.0
2008-07-28 03:40:00,105.83,105.85,105.83,105.85,103800000.0
2008-07-28 03:45:00,105.84,105.89,105.84,105.88,126800000.0
2008-07-28 03:50:00,105.89,105.91,105.89,105.9,31800000.0
2008-07-28 03:55:00,105.9,105.9,105.85,105.87,118600000.0
2008-07-28 04:00:00,105.87,105.88,105.83,105.87,194199999.0
2008-07-28 04:05:00,105.86,105.87,105.84,105.85,68900001.0
2008-07-28 04:10:00,105.85,105.86,105.84,105.85,76800000.0
2008-07-28 04:15:00,105.85,105.88,105.85,105.88,62600000.0
2008-07-28 04:20:00,105.87,105.91,105.85,105.9,126300000.0
2008-07-28 04:25:00,105.89,105.9,105.88,105.9,61000000.0
2008-07-28 04:30:00,105.88,105.89,105.87,105.87,5000000.0
2008-07-28 04:35:00,105.87,105.88,105.81,105.87,261100001.0
2008-07-28 04:40:00,105.86,105.89,105.86,105.89,132700000.0
2008-07-28 04:45:00,105.9,105.9,105.86,105.87,144300000.0
2008-07-28 04:50:00,105.88,105.88,105.81,105.87,193000000.0
2008-07-28 04:55:00,105.865,105.865,105.79,105.79,255800000.0
2008-07-28 05:00:00,105.8,105.875,105.795,105.865,309900000.0
2008-07-28 05:05:00,105.87,105.895,105.845,105.85,452800000.0
2008-07-28 05:10:00,105.85,105.89,105.85,105.87,81200000.0
2008-07-28 05:15:00,105.87,105.87,105.82,105.83,104400000.0
2008-07-28 05:20:00,105.83,105.87,105.83,105.85,84000000.0
2008-07-28 05:25:00,105.85,105.85,105.84,105.85,28000000.0
2008-07-28 05:30:00,105.85,105.86,105.85,105.86,50000000.0
2008-07-28 05:35:00,105.86,105.88,105.86,105.87,35200000.0
2008-07-28 05:40:00,105.86,105.87,105.85,105.85,43000000.0
2008-07-28 05:45:00,105.86,105.86,105.84,105.84,64000000.0
2008-07-28 05:50:00,105.84,105.88,105.83,105.83,152000000.0
2008-07-28 05:55:00,105.83,105.84,105.78,105.79,401600000.0
2008-07-28 06:00:00,105.79,105.83,105.79,105.83,116000000.0
2008-07-28 06:05:00,105.82,105.84,105.82,105.83,74000000.0
2008-07-28 06:10:00,105.83,105.84,105.8,105.82,267500000.0
2008-07-28 06:15:00,105.81,105.83,105.8,105.83,158900000.0
2008-07-28 06:20:00,105.82,105.86,105.82,105.85,88000000.0
2008-07-28 06:25:00,105.86,105.86,105.83,105.85,67000000.0
2008-07-28 06:30:00,105.84,105.84,105.8,105.8,87000000.0
2008-07-28 06:35:00,105.8,105.82,105.78,105.8,94200000.0
2008-07-28 06:40:00,105.8,105.81,105.745,105.77,423700000.0
2008-07-28 06:45:00,105.76,105.76,105.735,105.75,161200000.0
2008-07-28 06:50:00,105.74,105.78,105.74,105.77,77000000.0
2008-07-28 06:55:00,105.78,105.8,105.77,105.8,52000000.0
2008-07-28 07:00:00,105.8,105.8,105.75,105.76,147000000.0
2008-07-28 07:05:00,105.76,105.78,105.74,105.77,67700000.0
2008-07-28 07:10:00,105.77,105.8,105.77,105.78,63000000.0
2008-07-28 07:15:00,105.78,105.78,105.78,105.78,7000000.0
2008-07-28 07:20:00,105.78,105.78,105.77,105.77,102800000.0
2008-07-28 07:25:00,105.76,105.78,105.76,105.78,101500000.0
2008-07-28 07:30:00,105.77,105.78,105.76,105.78,133000000.0
2008-07-28 07:35:00,105.77,105.82,105.77,105.8,158800000.0
2008-07-28 07:40:00,105.8,105.81,105.79,105.8,60200000.0
2008-07-28 07:45:00,105.79,105.8,105.76,105.79,146100000.0
2008-07-28 07:50:00,105.79,105.83,105.785,105.805,317000000.0
2008-07-28 07:55:00,105.8,105.84,105.79,105.83,400000000.0
2008-07-28 08:00:00,105.83,105.85,105.75,105.8,432600000.0
2008-07-28 08:05:00,105.79,105.79,105.7,105.74,609200000.0
2008-07-28 08:10:00,105.74,105.76,105.72,105.72,482000000.0
2008-07-28 08:15:00,105.72,105.8,105.72,105.79,390000000.0
2008-07-28 08:20:00,105.79,105.83,105.77,105.8,717400000.0
2008-07-28 08:25:00,105.81,105.89,105.79,105.84,740000000.0
2008-07-28 08:30:00,105.84,105.84,105.71,105.715,1434600000.0
2008-07-28 08:35:00,105.71,105.77,105.7,105.72,448600000.0
2008-07-28 08:40:00,105.72,105.77,105.7,105.77,543700000.0
2008-07-28 08:45:00,105.765,105.82,105.76,105.8,314400000.0
2008-07-28 08:50:00,105.79,105.79,105.685,105.73,827600000.0
2008-07-28 08:55:00,105.73,105.77,105.67,105.72,666600000.0
2008-07-28 09:00:00,105.72,105.73,105.61,105.73,722900000.0
2008-07-28 09:05:00,105.73,105.79,105.71,105.77,317400000.0
2008-07-28 09:10:00,105.77,105.815,105.76,105.79,251000000.0
2008-07-28 09:15:00,105.785,105.83,105.755,105.78,403700000.0
2008-07-28 09:20:00,105.78,105.78,105.71,105.72,276400000.0
2008-07-28 09:25:00,105.72,105.75,105.68,105.71,320300000.0
2008-07-28 09:30:00,105.7,105.73,105.67,105.72,295800000.0
2008-07-28 09:35:00,105.73,105.77,105.69,105.69,558700000.0
2008-07-28 09:40:00,105.7,105.76,105.695,105.75,419100000.0
2008-07-28 09:45:00,105.75,105.79,105.72,105.76,272000000.0
2008-07-28 09:50:00,105.76,105.82,105.76,105.79,344800000.0
2008-07-28 09:55:00,105.78,105.8,105.75,105.75,165400000.0
2008-07-28 10:00:00,105.745,105.77,105.71,105.74,576200000.0
2008-07-28 10:05:00,105.74,105.75,105.73,105.73,131900000.0
2008-07-28 10:10:00,105.73,105.73,105.68,105.72,146400000.0
2008-07-28 10:15:00,105.72,105.81,105.7,105.73,525100000.0
2008-07-28 10:20:00,105.725,105.78,105.65,105.65,648500000.0
2008-07-28 10:25:00,105.65,105.69,105.64,105.66,568600002.0
2008-07-28 10:30:00,105.65,105.7,105.62,105.7,481399999.0
2008-07-28 10:35:00,105.7,105.76,105.68,105.715,298500000.0
2008-07-28 10:40:00,105.72,105.77,105.715,105.76,333000000.0
2008-07-28 10:45:00,105.76,105.77,105.64,105.67,308200000.0
2008-07-28 10:50:00,105.665,105.75,105.635,105.73,363000000.0
2008-07-28 10:55:00,105.73,105.78,105.71,105.71,436000000.0
2008-07-28 11:00:00,105.71,105.74,105.69,105.71,562500000.0
2008-07-28 11:05:00,105.71,105.77,105.71,105.75,279100000.0
2008-07-28 11:10:00,105.74,105.76,105.68,105.73,264600000.0
2008-07-28 11:15:00,105.73,105.76,105.7,105.7,380600000.0
2008-07-28 11:20:00,105.7,105.74,105.67,105.675,401900000.0
2008-07-28 11:25:00,105.675,105.7,105.67,105.68,214700000.0
2008-07-28 11:30:00,105.67,105.72,105.66,105.71,115900000.0
2008-07-28 11:35:00,105.7,105.72,105.67,105.72,277700000.0
2008-07-28 11:40:00,105.72,105.8,105.7,105.75,249500000.0
2008-07-28 11:45:00,105.74,105.79,105.71,105.78,164000000.0
2008-07-28 11:50:00,105.76,105.83,105.7,105.8,650200000.0
2008-07-28 11:55:00,105.8,105.81,105.72,105.75,249700000.0
2008-07-28 12:00:00,105.75,105.75,105.61,105.65,261100000.0
2008-07-28 12:05:00,105.66,105.67,105.59,105.64,96700000.0
2008-07-28 12:10:00,105.63,105.67,105.62,105.67,67600000.0
2008-07-28 12:15:00,105.67,105.75,105.65,105.69,135700000.0
2008-07-28 12:20:00,105.7,105.7,105.56,105.58,254900000.0
2008-07-28 12:25:00,105.58,105.62,105.58,105.6,133500000.0
2008-07-28 12:30:00,105.6,105.65,105.57,105.63,246300000.0
2008-07-28 12:35:00,105.64,105.64,105.61,105.61,119700000.0
2008-07-28 12:40:00,105.62,105.66,105.62,105.63,122500000.0
2008-07-28 12:45:00,105.63,105.63,105.6,105.61,184900000.0
2008-07-28 12:50:00,105.61,105.64,105.57,105.59,339600000.0
2008-07-28 12:55:00,105.59,105.59,105.53,105.56,270700000.0
2008-07-28 13:00:00,105.57,105.59,105.54,105.58,442900000.0
2008-07-28 13:05:00,105.57,105.62,105.54,105.545,527100000.0
2008-07-28 13:10:00,105.55,105.57,105.52,105.54,413000000.0
2008-07-28 13:15:00,105.54,105.58,105.51,105.57,341500000.0
2008-07-28 13:20:00,105.57,105.58,105.53,105.57,377500000.0
2008-07-28 13:25:00,105.57,105.63,105.55,105.62,510600000.0
2008-07-28 13:30:00,105.62,105.64,105.59,105.64,205000000.0
2008-07-28 13:35:00,105.64,105.64,105.54,105.56,333100000.0
2008-07-28 13:40:00,105.56,105.64,105.55,105.6,178200000.0
2008-07-28 13:45:00,105.59,105.59,105.54,105.58,209800000.0
2008-07-28 13:50:00,105.56,105.62,105.55,105.6,75400000.0
2008-07-28 13:55:00,105.6,105.63,105.57,105.61,78500000.0
2008-07-28 14:00:00,105.6,105.61,105.53,105.54,315500000.0
2008-07-28 14:05:00,105.54,105.58,105.52,105.54,325700000.0
2008-07-28 14:10:00,105.55,105.55,105.4,105.4,374700000.0
2008-07-28 14:15:00,105.39,105.45,105.39,105.41,371900000.0
2008-07-28 14:20:00,105.41,105.45,105.34,105.38,528600000.0
2008-07-28 14:25:00,105.36,105.36,105.21,105.31,478800000.0
2008-07-28 14:30:00,105.31,105.37,105.31,105.32,494600000.0
2008-07-28 14:35:00,105.32,105.39,105.28,105.28,322800000.0
2008-07-28 14:40:00,105.28,105.36,105.28,105.36,346000000.0
2008-07-28 14:45:00,105.35,105.37,105.33,105.345,244100000.0
2008-07-28 14:50:00,105.345,105.415,105.34,105.4,445200000.0
2008-07-28 14:55:00,105.395,105.44,105.365,105.43,230500000.0
2008-07-28 15:00:00,105.43,105.44,105.36,105.37,323000000.0
2008-07-28 15:05:00,105.37,105.39,105.31,105.31,184600000.0
2008-07-28 15:10:00,105.32,105.38,105.31,105.335,545900000.0
2008-07-28 15:15:00,105.33,105.34,105.29,105.32,389800000.0
2008-07-28 15:20:00,105.31,105.32,105.22,105.32,556300000.0
2008-07-28 15:25:00,105.32,105.35,105.26,105.28,575300004.0
2008-07-28 15:30:00,105.28,105.31,105.24,105.29,1245199977.0
2008-07-28 15:35:00,105.3,105.36,105.28,105.32,685900000.0
2008-07-28 15:40:00,105.32,105.36,105.29,105.32,645400000.0
2008-07-28 15:45:00,105.32,105.38,105.28,105.36,515600000.0
2008-07-28 15:50:00,105.37,105.41,105.31,105.32,532300000.0
2008-07-28 15:55:00,105.31,105.43,105.31,105.4,414600000.0
2008-07-28 16:00:00,105.41,105.45,105.39,105.44,524600000.0
2008-07-28 16:05:00,105.43,105.49,105.41,105.48,411300000.0
2008-07-28 16:10:00,105.49,105.49,105.38,105.38,268200000.0
2008-07-28 16:15:00,105.38,105.39,105.33,105.34,383500000.0
2008-07-28 16:20:00,105.35,105.35,105.29,105.32,500700000.0
2008-07-28 16:25:00,105.31,105.35,105.31,105.33,322700000.0
2008-07-28 16:30:00,105.35,105.41,105.32,105.335,418300000.0
2008-07-28 16:35:00,105.34,105.43,105.34,105.425,651900000.0
2008-07-28 16:40:00,105.43,105.49,105.42,105.455,548600000.0
2008-07-28 16:45:00,105.45,105.45,105.4,105.4,283200000.0
2008-07-28 16:50:00,105.39,105.45,105.38,105.41,394900000.0
2008-07-28 16:55:00,105.415,105.42,105.33,105.35,653300000.0
2008-07-28 17:00:00,105.34,105.37,105.29,105.32,551600000.0
2008-07-28 17:05:00,105.32,105.46,105.32,105.43,476600000.0
2008-07-28 17:10:00,105.42,105.45,105.35,105.39,290400000.0
2008-07-28 17:15:00,105.38,105.39,105.26,105.27,310600000.0
2008-07-28 17:20:00,105.27,105.29,105.22,105.28,344400000.0
2008-07-28 17:25:00,105.29,105.35,105.24,105.25,479800000.0
2008-07-28 17:30:00,105.26,105.28,105.18,105.18,379300000.0
2008-07-28 17:35:00,105.175,105.18,105.12,105.13,304300000.0
2008-07-28 17:40:00,105.13,105.16,105.1,105.15,298800000.0
2008-07-28 17:45:00,105.15,105.16,105.06,105.09,544000000.0
2008-07-28 17:50:00,105.09,105.15,105.09,105.12,179600000.0
2008-07-28 17:55:00,105.115,105.16,105.08,105.15,297900000.0
2008-07-28 18:00:00,105.14,105.19,105.13,105.16,525800000.0
2008-07-28 18:05:00,105.16,105.17,105.13,105.13,272900000.0
2008-07-28 18:10:00,105.13,105.14,105.08,105.09,385000000.0
2008-07-28 18:15:00,105.09,105.13,105.07,105.1,465300000.0
2008-07-28 18:20:00,105.1,105.11,105.06,105.07,274100000.0
2008-07-28 18:25:00,105.07,105.1,105.05,105.09,172200000.0
2008-07-28 18:30:00,105.08,105.09,105.05,105.06,280400000.0
2008-07-28 18:35:00,105.06,105.07,105.05,105.07,495900000.0
2008-07-28 18:40:00,105.06,105.09,105.02,105.02,469700000.0
2008-07-28 18:45:00,105.02,105.05,104.97,104.99,458000000.0
2008-07-28 18:50:00,104.99,105.02,104.96,104.98,511400000.0
2008-07-28 18:55:00,104.99,105.0,104.95,104.99,779300000.0
2008-07-28 19:00:00,104.99,105.11,104.98,105.09,547500000.0
2008-07-28 19:05:00,105.1,105.13,105.06,105.07,702600000.0
2008-07-28 19:10:00,105.06,105.07,105.04,105.04,381100000.0
2008-07-28 19:15:00,105.05,105.08,105.03,105.05,127500000.0
2008-07-28 19:20:00,105.04,105.04,104.95,104.96,318300000.0
2008-07-28 19:25:00,104.96,104.97,104.82,104.88,658300000.0
2008-07-28 19:30:00,104.88,104.91,104.85,104.9,335600000.0
2008-07-28 19:35:00,104.89,104.89,104.85,104.89,306800000.0
2008-07-28 19:40:00,104.89,104.95,104.89,104.91,234200000.0
2008-07-28 19:45:00,104.91,104.91,104.85,104.9,283800000.0
2008-07-28 19:50:00,104.9,105.01,104.89,104.98,454500000.0
2008-07-28 19:55:00,104.98,105.03,104.98,105.0,230400000.0
2008-07-28 20:00:00,105.0,105.08,104.97,105.04,299500000.0
2008-07-28 20:05:00,105.05,105.06,105.0,105.03,421500000.0
2008-07-28 20:10:00,105.03,105.07,105.02,105.06,410200000.0
2008-07-28 20:15:00,105.07,105.1,105.02,105.07,380000000.0
2008-07-28 20:20:00,105.07,105.09,105.05,105.06,198000000.0
2008-07-28 20:25:00,105.06,105.1,105.04,105.06,283500000.0
2008-07-28 20:30:00,105.06,105.14,105.06,105.1,355700000.0
2008-07-28 20:35:00,105.09,105.17,105.07,105.14,373600000.0
2008-07-28 20:40:00,105.14,105.16,104.99,105.02,313600000.0
2008-07-28 20:45:00,105.015,105.06,105.0,105.04,353200000.0
2008-07-28 20:50:00,105.04,105.08,105.02,105.06,281900000.0
2008-07-28 20:55:00,105.06,105.06,105.01,105.04,318200000.0
2008-07-28 21:00:00,105.04,105.1,105.02,105.03,223500000.0
2008-07-28 21:05:00,105.04,105.07,105.03,105.05,247100000.0
2008-07-28 21:10:00,105.05,105.09,105.03,105.09,325600000.0
2008-07-28 21:15:00,105.09,105.13,105.06,105.11,217200000.0
2008-07-28 21:20:00,105.11,105.15,105.11,105.12,265200000.0
2008-07-28 21:25:00,105.12,105.14,105.08,105.09,210300000.0
2008-07-28 21:30:00,105.09,105.12,105.07,105.1,453300000.0
2008-07-28 21:35:00,105.1,105.1,105.07,105.07,172000000.0
2008-07-28 21:40:00,105.07,105.08,105.01,105.02,249200000.0
2008-07-28 21:45:00,105.01,105.02,104.99,105.01,525600000.0
2008-07-28 21:50:00,105.02,105.07,105.02,105.04,402200000.0
2008-07-28 21:55:00,105.05,105.05,104.99,105.01,435500000.0
2008-07-28 22:00:00,105.01,105.04,104.99,105.03,151000000.0
2008-07-28 22:05:00,105.03,105.04,104.99,105.01,255800000.0
2008-07-28 22:10:00,105.01,105.05,105.0,105.03,185200000.0
2008-07-28 22:15:00,105.03,105.06,105.02,105.04,245800000.0
2008-07-28 22:20:00,105.04,105.07,105.03,105.06,156300000.0
2008-07-28 22:25:00,105.05,105.085,105.04,105.06,181200000.0
2008-07-28 22:30:00,105.06,105.07,105.03,105.04,127000000.0
2008-07-28 22:35:00,105.05,105.06,105.025,105.06,252800000.0
2008-07-28 22:40:00,105.06,105.07,105.035,105.06,475200000.0
2008-07-28 22:45:00,105.07,105.11,105.07,105.09,328900000.0
2008-07-28 22:50:00,105.09,105.09,105.05,105.055,617600000.0
2008-07-28 22:55:00,105.055,105.07,105.055,105.06,72500000.0
2008-07-28 23:00:00,105.04,105.05,104.98,105.005,191400000.0
2008-07-28 23:05:00,105.01,105.04,104.98,105.02,143900000.0
2008-07-28 23:10:00,105.02,105.03,104.99,105.02,250400000.0
2008-07-28 23:15:00,105.0,105.06,105.0,105.06,186400000.0
2008-07-28 23:20:00,105.065,105.065,105.015,105.035,247600000.0
2008-07-28 23:25:00,105.04,105.085,105.03,105.075,123400000.0
2008-07-28 23:30:00,105.055,105.07,105.04,105.065,288799999.0
2008-07-28 23:35:00,105.055,105.07,105.03,105.05,493099999.0
2008-07-28 23:40:00,105.05,105.09,105.05,105.08,85800000.0
2008-07-28 23:45:00,105.08,105.11,105.07,105.09,110200000.0
2008-07-28 23:50:00,105.09,105.15,105.09,105.11,70400000.0
2008-07-28 23:55:00,105.11,105.14,105.11,105.13,131400000.0
2008-07-29 00:00:00,105.13,105.15,105.1,105.12,172900000.0
2008-07-29 00:05:00,105.12,105.14,105.11,105.14,413000000.0
2008-07-29 00:10:00,105.14,105.17,105.13,105.16,106000000.0
2008-07-29 00:15:00,105.17,105.18,105.16,105.16,36200000.0
2008-07-29 00:20:00,105.13,105.17,105.13,105.17,257000000.0
2008-07-29 00:25:00,105.17,105.2,105.145,105.2,374800001.0
2008-07-29 00:30:00,105.195,105.195,105.17,105.17,112400000.0
2008-07-29 00:35:00,105.17,105.18,105.15,105.15,153100000.0
2008-07-29 00:40:00,105.145,105.17,105.14,105.155,362000000.0
2008-07-29 00:45:00,105.15,105.17,105.15,105.17,31900000.0
2008-07-29 00:50:00,105.17,105.17,105.125,105.145,340900001.0
2008-07-29 00:55:00,105.15,105.155,105.135,105.15,102600000.0
2008-07-29 01:00:00,105.15,105.17,105.13,105.14,213900000.0
2008-07-29 01:05:00,105.13,105.13,105.1,105.1,244700000.0
2008-07-29 01:10:00,105.11,105.11,105.09,105.095,169900000.0
2008-07-29 01:15:00,105.1,105.105,105.065,105.09,203600000.0
2008-07-29 01:20:00,105.09,105.09,105.08,105.09,32800000.0
2008-07-29 01:25:00,105.09,105.11,105.06,105.08,120400000.0
2008-07-29 01:30:00,105.075,105.08,105.05,105.06,434600000.0
2008-07-29 01:35:00,105.06,105.06,105.05,105.06,110900000.0
2008-07-29 01:40:00,105.06,105.08,105.06,105.07,113300000.0
2008-07-29 01:45:00,105.07,105.07,105.03,105.045,646400000.0
2008-07-29 01:50:00,105.035,105.07,105.03,105.05,263900000.0
2008-07-29 01:55:00,105.06,105.09,105.04,105.09,499400000.0
2008-07-29 02:00:00,105.09,105.09,105.07,105.08,250700000.0
2008-07-29 02:05:00,105.07,105.1,105.06,105.1,213200000.0
2008-07-29 02:10:00,105.09,105.1,105.08,105.08,101600000.0
2008-07-29 02:15:00,105.09,105.11,105.06,105.08,124400000.0
2008-07-29 02:20:00,105.09,105.1,105.07,105.09,80000000.0
2008-07-29 02:25:00,105.09,105.11,105.08,105.1,112000000.0
2008-07-29 02:30:00,105.1,105.11,105.06,105.09,136000000.0
2008-07-29 02:35:00,105.08,105.09,105.07,105.08,155800000.0
2008-07-29 02:40:00,105.09,105.09,105.04,105.04,529000000.0
2008-07-29 02:45:00,105.04,105.12,105.04,105.11,279100000.0
2008-07-29 02:50:00,105.12,105.12,105.09,105.12,83000000.0
2008-07-29 02:55:00,105.12,105.12,105.06,105.06,93000000.0
2008-07-29 03:00:00,105.06,105.12,105.06,105.11,122800000.0
2008-07-29 03:05:00,105.1,105.1,105.06,105.08,96000000.0
2008-07-29 03:10:00,105.07,105.09,105.07,105.07,53000000.0
2008-07-29 03:15:00,105.07,105.08,105.06,105.06,27000000.0
2008-07-29 03:20:00,105.06,105.06,104.99,105.01,431100000.0
2008-07-29 03:25:00,105.02,105.05,105.01,105.02,108000000.0
2008-07-29 03:30:00,105.03,105.05,104.98,105.0,228400000.0
2008-07-29 03:35:00,105.0,105.11,105.0,105.1,178700000.0
2008-07-29 03:40:00,105.1,105.11,105.07,105.08,175800000.0
2008-07-29 03:45:00,105.08,105.11,105.08,105.09,61000000.0
2008-07-29 03:50:00,105.09,105.11,105.09,105.11,47200000.0
2008-07-29 03:55:00,105.11,105.16,105.11,105.13,148000000.0
2008-07-29 04:00:00,105.13,105.14,105.12,105.12,69000000.0
2008-07-29 04:05:00,105.12,105.13,105.1,105.11,42000000.0
2008-07-29 04:10:00,105.11,105.12,105.09,105.09,61000000.0
2008-07-29 04:15:00,105.09,105.1,105.09,105.09,57000000.0
2008-07-29 04:20:00,105.09,105.1,105.09,105.09,82800000.0
2008-07-29 04:25:00,105.08,105.09,105.06,105.06,148700000.0
2008-07-29 04:30:00,105.07,105.07,105.03,105.05,119200000.0
2008-07-29 04:35:00,105.05,105.08,105.05,105.05,50000000.0
2008-07-29 04:40:00,105.05,105.14,105.05,105.14,96200000.0
2008-07-29 04:45:00,105.13,105.15,105.13,105.13,170000000.0
2008-07-29 04:50:00,105.13,105.15,105.095,105.12,176900000.0
2008-07-29 04:55:00,105.12,105.14,105.12,105.12,123800000.0
2008-07-29 05:00:00,105.13,105.15,105.13,105.14,76600000.0
2008-07-29 05:05:00,105.14,105.18,105.13,105.13,172600000.0
2008-07-29 05:10:00,105.13,105.17,105.12,105.13,176100000.0
2008-07-29 05:15:00,105.13,105.15,105.11,105.15,233200000.0
2008-07-29 05:20:00,105.16,105.17,105.12,105.17,84200000.0
2008-07-29 05:25:00,105.16,105.17,105.13,105.13,289200000.0
2008-07-29 05:30:00,105.13,105.14,105.13,105.13,46000000.0
2008-07-29 05:35:00,105.14,105.18,105.13,105.15,275400000.0
2008-07-29 05:40:00,105.15,105.16,105.11,105.14,269000000.0
2008-07-29 05:45:00,105.14,105.14,105.11,105.14,160600000.0
2008-07-29 05:50:00,105.14,105.16,105.125,105.15,196200000.0
2008-07-29 05:55:00,105.15,105.16,105.15,105.16,204700000.0
2008-07-29 06:00:00,105.17,105.19,105.16,105.17,140600000.0
2008-07-29 06:05:00,105.18,105.19,105.13,105.13,179700000.0
2008-07-29 06:10:00,105.13,105.13,105.1,105.12,57000000.0
2008-07-29 06:15:00,105.11,105.12,105.09,105.1,132700000.0
2008-07-29 06:20:00,105.11,105.11,105.08,105.1,304800000.0
2008-07-29 06:25:00,105.09,105.13,105.09,105.13,281800000.0
2008-07-29 06:30:00,105.13,105.15,105.13,105.14,148000000.0
2008-07-29 06:35:00,105.13,105.19,105.13,105.17,463200000.0
2008-07-29 06:40:00,105.17,105.2,105.16,105.17,289800000.0
2008-07-29 06:45:00,105.17,105.17,105.15,105.16,242100000.0
2008-07-29 06:50:00,105.17,105.18,105.08,105.11,623100000.0
2008-07-29 06:55:00,105.11,105.11,105.06,105.09,346600000.0
2008-07-29 07:00:00,105.09,105.11,105.08,105.09,146300000.0
2008-07-29 07:05:00,105.08,105.14,105.08,105.14,262900000.0
2008-07-29 07:10:00,105.13,105.14,105.12,105.14,163900000.0
2008-07-29 07:15:00,105.14,105.15,105.11,105.12,98600000.0
2008-07-29 07:20:00,105.13,105.14,105.1,105.12,86000000.0
2008-07-29 07:25:00,105.12,105.13,105.1,105.13,138800000.0
2008-07-29 07:30:00,105.13,105.13,105.11,105.13,77200000.0
2008-07-29 07:35:00,105.12,105.12,105.1,105.11,73600000.0
2008-07-29 07:40:00,105.11,105.11,105.1,105.11,73400000.0
2008-07-29 07:45:00,105.1,105.14,105.1,105.13,120800000.0
2008-07-29 07:50:00,105.13,105.16,105.13,105.15,295400000.0
2008-07-29 07:55:00,105.15,105.19,105.15,105.19,409800000.0
2008-07-29 08:00:00,105.18,105.22,105.16,105.22,302500000.0
2008-07-29 08:05:00,105.23,105.27,105.22,105.25,621000000.0
2008-07-29 08:10:00,105.27,105.31,105.26,105.31,863400000.0
2008-07-29 08:15:00,105.31,105.32,105.25,105.28,336800000.0
2008-07-29 08:20:00,105.27,105.27,105.22,105.23,152800000.0
2008-07-29 08:25:00,105.22,105.27,105.095,105.11,1258800000.0
2008-07-29 08:30:00,105.115,105.25,105.11,105.19,450600000.0
2008-07-29 08:35:00,105.19,105.21,105.175,105.21,485500000.0
2008-07-29 08:40:00,105.22,105.32,105.18,105.27,757700000.0
2008-07-29 08:45:00,105.27,105.28,105.25,105.26,335000000.0
2008-07-29 08:50:00,105.26,105.3,105.22,105.24,677200000.0
2008-07-29 08:55:00,105.23,105.25,105.18,105.21,317800000.0
2008-07-29 09:00:00,105.2,105.28,105.18,105.225,461700000.0
2008-07-29 09:05:00,105.225,105.25,105.195,105.24,680200000.0
2008-07-29 09:10:00,105.24,105.33,105.24,105.31,404700000.0
2008-07-29 09:15:00,105.31,105.31,105.25,105.26,311600000.0
2008-07-29 09:20:00,105.26,105.29,105.26,105.29,267100000.0
2008-07-29 09:25:00,105.3,105.3,105.2,105.21,333800000.0
2008-07-29 09:30:00,105.21,105.25,105.2,105.2,467900000.0
2008-07-29 09:35:00,105.2,105.26,105.2,105.23,696200000.0
2008-07-29 09:40:00,105.23,105.31,105.22,105.31,389900000.0
2008-07-29 09:45:00,105.31,105.32,105.295,105.3,292800000.0
2008-07-29 09:50:00,105.3,105.31,105.27,105.28,401200000.0
2008-07-29 09:55:00,105.28,105.32,105.26,105.26,351000000.0
2008-07-29 10:00:00,105.26,105.28,105.22,105.25,500600000.0
2008-07-29 10:05:00,105.25,105.28,105.23,105.26,126100000.0
2008-07-29 10:10:00,105.26,105.26,105.21,105.23,554900000.0
2008-07-29 10:15:00,105.23,105.24,105.18,105.2,343600000.0
2008-07-29 10:20:00,105.2,105.23,105.175,105.19,470800000.0
2008-07-29 10:25:00,105.19,105.21,105.18,105.2,216700000.0
2008-07-29 10:30:00,105.195,105.27,105.18,105.26,361900000.0
2008-07-29 10:35:00,105.26,105.28,105.21,105.23,437400000.0
2008-07-29 10:40:00,105.23,105.31,105.22,105.29,541900000.0
2008-07-29 10:45:00,105.29,105.31,105.27,105.28,222200000.0
2008-07-29 10:50:00,105.28,105.3,105.27,105.28,96300000.0
2008-07-29 10:55:00,105.27,105.35,105.27,105.34,718500000.0
2008-07-29 11:00:00,105.34,105.36,105.325,105.33,296600000.0
2008-07-29 11:05:00,105.33,105.36,105.33,105.35,221100000.0
2008-07-29 11:10:00,105.345,105.36,105.26,105.27,423000000.0
2008-07-29 11:15:00,105.27,105.29,105.24,105.26,343200000.0
2008-07-29 11:20:00,105.25,105.33,105.25,105.32,236100000.0
2008-07-29 11:25:00,105.32,105.37,105.3,105.36,248300000.0
2008-07-29 11:30:00,105.36,105.37,105.28,105.3,273600000.0
2008-07-29 11:35:00,105.29,105.29,105.22,105.27,267000000.0
2008-07-29 11:40:00,105.27,105.28,105.23,105.27,501800000.0
2008-07-29 11:45:00,105.27,105.31,105.27,105.28,149700000.0
2008-07-29 11:50:00,105.28,105.285,105.24,105.25,344100000.0
2008-07-29 11:55:00,105.25,105.25,105.195,105.21,473600000.0
2008-07-29 12:00:00,105.21,105.23,105.17,105.22,686200000.0
2008-07-29 12:05:00,105.22,105.24,105.19,105.24,399200000.0
2008-07-29 12:10:00,105.24,105.24,105.18,105.19,183200000.0
2008-07-29 12:15:00,105.2,105.25,105.2,105.24,114600000.0
2008-07-29 12:20:00,105.24,105.3,105.24,105.26,223300000.0
2008-07-29 12:25:00,105.26,105.29,105.21,105.27,170200000.0
2008-07-29 12:30:00,105.27,105.29,105.22,105.28,257000000.0
2008-07-29 12:35:00,105.28,105.29,105.2,105.2,259100000.0
2008-07-29 12:40:00,105.2,105.21,105.16,105.18,341800000.0
2008-07-29 12:45:00,105.17,105.18,105.15,105.18,307400000.0
2008-07-29 12:50:00,105.18,105.2,105.1,105.13,434700000.0
2008-07-29 12:55:00,105.13,105.16,105.11,105.12,919900000.0
2008-07-29 13:00:00,105.12,105.13,105.09,105.12,614400000.0
2008-07-29 13:05:00,105.11,105.17,105.11,105.15,384600000.0
2008-07-29 13:10:00,105.14,105.18,105.05,105.05,802900000.0
2008-07-29 13:15:00,105.05,105.22,105.03,105.22,753500000.0
2008-07-29 13:20:00,105.21,105.21,105.095,105.12,934800000.0
2008-07-29 13:25:00,105.12,105.21,105.11,105.19,483000000.0
2008-07-29 13:30:00,105.19,105.24,105.18,105.22,514400000.0
2008-07-29 13:35:00,105.22,105.26,105.22,105.23,464500000.0
2008-07-29 13:40:00,105.23,105.295,105.23,105.28,473500000.0
2008-07-29 13:45:00,105.28,105.3,105.25,105.26,547900000.0
2008-07-29 13:50:00,105.265,105.32,105.225,105.285,1014500000.0
2008-07-29 13:55:00,105.3,105.35,105.3,105.31,759600000.0
2008-07-29 14:00:00,105.325,105.35,105.27,105.28,667900000.0
2008-07-29 14:05:00,105.27,105.295,105.21,105.23,994400000.0
2008-07-29 14:10:00,105.23,105.27,105.21,105.24,526700000.0
2008-07-29 14:15:00,105.24,105.26,105.2,105.22,466700000.0
2008-07-29 14:20:00,105.22,105.23,105.17,105.17,464500000.0
2008-07-29 14:25:00,105.17,105.29,105.17,105.25,566500000.0
2008-07-29 14:30:00,105.25,105.46,105.22,105.26,1184800000.0
2008-07-29 14:35:00,105.26,105.275,105.21,105.23,967900000.0
2008-07-29 14:40:00,105.23,105.25,105.19,105.2,478400000.0
2008-07-29 14:45:00,105.2,105.25,105.2,105.22,216200000.0
2008-07-29 14:50:00,105.22,105.36,105.21,105.33,692100000.0
2008-07-29 14:55:00,105.33,105.39,105.29,105.335,458800000.0
2008-07-29 15:00:00,105.33,105.43,105.32,105.43,866000000.0
2008-07-29 15:05:00,105.43,105.43,105.37,105.4,772500000.0
2008-07-29 15:10:00,105.4,105.44,105.37,105.42,964000000.0
2008-07-29 15:15:00,105.415,105.45,105.38,105.45,766800000.0
2008-07-29 15:20:00,105.45,105.45,105.37,105.4,226400000.0
2008-07-29 15:25:00,105.4,105.41,105.31,105.31,682700000.0
2008-07-29 15:30:00,105.31,105.38,105.31,105.34,980700000.0
2008-07-29 15:35:00,105.345,105.39,105.28,105.29,994900000.0
2008-07-29 15:40:00,105.3,105.37,105.3,105.37,555400000.0
2008-07-29 15:45:00,105.37,105.385,105.3,105.31,596000000.0
2008-07-29 15:50:00,105.29,105.36,105.26,105.32,509900000.0
2008-07-29 15:55:00,105.32,105.42,105.31,105.38,334700000.0
2008-07-29 16:00:00,105.39,105.53,105.38,105.49,1464600000.0
2008-07-29 16:05:00,105.49,105.54,105.37,105.45,986500000.0
2008-07-29 16:10:00,105.45,105.51,105.38,105.41,1127600000.0
2008-07-29 16:15:00,105.41,105.47,105.355,105.39,866900000.0
2008-07-29 16:20:00,105.38,105.42,105.3,105.33,833100000.0
2008-07-29 16:25:00,105.34,105.36,105.3,105.33,660200000.0
2008-07-29 16:30:00,105.33,105.4,105.33,105.4,418300000.0
2008-07-29 16:35:00,105.39,105.45,105.33,105.41,665200000.0
2008-07-29 16:40:00,105.41,105.42,105.34,105.38,454100000.0
2008-07-29 16:45:00,105.38,105.39,105.32,105.33,465300000.0
2008-07-29 16:50:00,105.32,105.36,105.32,105.34,199400000.0
2008-07-29 16:55:00,105.33,105.36,105.3,105.315,527000000.0
2008-07-29 17:00:00,105.31,105.35,105.3,105.34,361800000.0
2008-07-29 17:05:00,105.34,105.36,105.31,105.31,169100000.0
2008-07-29 17:10:00,105.32,105.32,105.28,105.3,171000000.0
2008-07-29 17:15:00,105.3,105.35,105.28,105.33,588100000.0
2008-07-29 17:20:00,105.33,105.37,105.33,105.33,497100000.0
2008-07-29 17:25:00,105.33,105.37,105.32,105.37,300900000.0
2008-07-29 17:30:00,105.37,105.38,105.34,105.34,103200000.0
2008-07-29 17:35:00,105.34,105.37,105.32,105.35,292800000.0
2008-07-29 17:40:00,105.36,105.42,105.34,105.4,476300000.0
2008-07-29 17:45:00,105.39,105.43,105.34,105.35,426700000.0
2008-07-29 17:50:00,105.36,105.41,105.335,105.4,589900000.0
2008-07-29 17:55:00,105.4,105.44,105.37,105.43,212300000.0
2008-07-29 18:00:00,105.43,105.43,105.39,105.42,483800000.0
2008-07-29 18:05:00,105.42,105.45,105.39,105.4,348700000.0
2008-07-29 18:10:00,105.4,105.45,105.39,105.39,346000000.0
2008-07-29 18:15:00,105.39,105.46,105.38,105.43,345700000.0
2008-07-29 18:20:00,105.43,105.46,105.41,105.44,271100000.0
2008-07-29 18:25:00,105.44,105.47,105.41,105.42,431500000.0
2008-07-29 18:30:00,105.42,105.45,105.41,105.45,261600000.0
2008-07-29 18:35:00,105.45,105.45,105.415,105.42,317600000.0
2008-07-29 18:40:00,105.42,105.44,105.42,105.43,278200000.0
2008-07-29 18:45:00,105.43,105.43,105.4,105.41,361400000.0
2008-07-29 18:50:00,105.405,105.435,105.4,105.42,609400000.0
2008-07-29 18:55:00,105.43,105.46,105.415,105.44,334800000.0
2008-07-29 19:00:00,105.44,105.48,105.44,105.45,271500000.0
2008-07-29 19:05:00,105.45,105.48,105.445,105.46,271700000.0
2008-07-29 19:10:00,105.46,105.49,105.45,105.48,285600000.0
2008-07-29 19:15:00,105.48,105.49,105.45,105.47,362800000.0
2008-07-29 19:20:00,105.47,105.49,105.46,105.46,203100000.0
2008-07-29 19:25:00,105.46,105.51,105.45,105.46,463500000.0
2008-07-29 19:30:00,105.46,105.52,105.44,105.51,861400000.0
2008-07-29 19:35:00,105.51,105.55,105.445,105.45,484700000.0
2008-07-29 19:40:00,105.45,105.51,105.43,105.47,270400000.0
2008-07-29 19:45:00,105.47,105.55,105.45,105.51,553800000.0
2008-07-29 19:50:00,105.51,105.55,105.51,105.51,139300000.0
2008-07-29 19:55:00,105.51,105.52,105.47,105.47,298700000.0
2008-07-29 20:00:00,105.48,105.48,105.44,105.47,533000000.0
2008-07-29 20:05:00,105.46,105.47,105.41,105.42,554000000.0
2008-07-29 20:10:00,105.42,105.43,105.38,105.42,686000000.0
2008-07-29 20:15:00,105.42,105.47,105.42,105.46,416500000.0
2008-07-29 20:20:00,105.46,105.5,105.45,105.46,258500000.0
2008-07-29 20:25:00,105.46,105.51,105.425,105.48,329400000.0
2008-07-29 20:30:00,105.48,105.48,105.39,105.39,293200000.0
2008-07-29 20:35:00,105.39,105.44,105.38,105.395,381500000.0
2008-07-29 20:40:00,105.4,105.43,105.39,105.39,498100000.0
2008-07-29 20:45:00,105.38,105.46,105.38,105.4,774700000.0
2008-07-29 20:50:00,105.4,105.485,105.4,105.46,692600000.0
2008-07-29 20:55:00,105.46,105.46,105.425,105.44,366700000.0
2008-07-29 21:00:00,105.45,105.49,105.43,105.45,408800001.0
2008-07-29 21:05:00,105.45,105.48,105.42,105.47,488300000.0
2008-07-29 21:10:00,105.47,105.5,105.46,105.5,241500000.0
2008-07-29 21:15:00,105.5,105.53,105.5,105.5,93600000.0
2008-07-29 21:20:00,105.5,105.54,105.5,105.53,122600000.0
2008-07-29 21:25:00,105.53,105.57,105.53,105.56,73300000.0
2008-07-29 21:30:00,105.56,105.59,105.56,105.57,126000000.0
2008-07-29 21:35:00,105.56,105.6,105.55,105.55,101000000.0
2008-07-29 21:40:00,105.56,105.59,105.54,105.56,170300000.0
2008-07-29 21:45:00,105.55,105.57,105.54,105.555,76000000.0
2008-07-29 21:50:00,105.56,105.605,105.55,105.6,274600000.0
2008-07-29 21:55:00,105.6,105.63,105.59,105.6,185900000.0
2008-07-29 22:00:00,105.61,105.61,105.56,105.61,407600000.0
2008-07-29 22:05:00,105.6,105.61,105.55,105.56,204900000.0
2008-07-29 22:10:00,105.56,105.57,105.54,105.54,202600000.0
2008-07-29 22:15:00,105.54,105.55,105.53,105.53,31200000.0
2008-07-29 22:20:00,105.54,105.56,105.52,105.52,112800000.0
2008-07-29 22:25:00,105.53,105.55,105.48,105.49,199700000.0
2008-07-29 22:30:00,105.49,105.5,105.46,105.47,151200000.0
2008-07-29 22:35:00,105.48,105.54,105.45,105.53,313900000.0
2008-07-29 22:40:00,105.515,105.55,105.51,105.55,238100000.0
2008-07-29 22:45:00,105.55,105.57,105.5,105.53,238500000.0
2008-07-29 22:50:00,105.54,105.6,105.53,105.54,394400000.0
2008-07-29 22:55:00,105.54,105.6,105.53,105.56,526000000.0
2008-07-29 23:00:00,105.55,105.56,105.5,105.54,301700000.0
2008-07-29 23:05:00,105.54,105.55,105.53,105.53,335400000.0
2008-07-29 23:10:00,105.53,105.53,105.49,105.49,94400000.0
2008-07-29 23:15:00,105.49,105.55,105.49,105.545,105000000.0
2008-07-29 23:20:00,105.545,105.59,105.54,105.58,244100000.0
2008-07-29 23:25:00,105.58,105.58,105.53,105.545,362900000.0
2008-07-29 23:30:00,105.555,105.595,105.555,105.575,342900000.0
2008-07-29 23:35:00,105.575,105.6,105.555,105.595,129800000.0
2008-07-29 23:40:00,105.59,105.635,105.57,105.58,420400000.0
2008-07-29 23:45:00,105.575,105.59,105.56,105.59,153900000.0
2008-07-29 23:50:00,105.58,105.63,105.58,105.63,182900000.0
2008-07-29 23:55:00,105.62,105.63,105.59,105.59,45000000.0
2008-07-30 00:00:00,105.6,105.625,105.56,105.575,468300000.0
2008-07-30 00:05:00,105.57,105.575,105.52,105.54,212700000.0
2008-07-30 00:10:00,105.545,105.545,105.52,105.545,266500000.0
2008-07-30 00:15:00,105.54,105.56,105.54,105.55,75900000.0
2008-07-30 00:20:00,105.55,105.555,105.54,105.555,200000000.0
2008-07-30 00:25:00,105.555,105.6,105.55,105.59,247899999.0
2008-07-30 00:30:00,105.59,105.62,105.59,105.605,505900000.0
2008-07-30 00:35:00,105.61,105.62,105.57,105.6,305700000.0
2008-07-30 00:40:00,105.61,105.62,105.59,105.61,638600000.0
2008-07-30 00:45:00,105.61,105.625,105.58,105.58,414800000.0
2008-07-30 00:50:00,105.58,105.585,105.53,105.535,465600000.0
2008-07-30 00:55:00,105.535,105.585,105.535,105.565,457300000.0
2008-07-30 01:00:00,105.565,105.61,105.545,105.55,279700000.0
2008-07-30 01:05:00,105.55,105.58,105.55,105.58,186200000.0
2008-07-30 01:10:00,105.58,105.61,105.58,105.6,187400000.0
2008-07-30 01:15:00,105.59,105.595,105.58,105.59,187900000.0
2008-07-30 01:20:00,105.59,105.6,105.57,105.57,132600000.0
2008-07-30 01:25:00,105.57,105.58,105.57,105.57,44000000.0
2008-07-30 01:30:00,105.57,105.57,105.54,105.55,78800000.0
2008-07-30 01:35:00,105.55,105.56,105.55,105.56,24000000.0
2008-07-30 01:40:00,105.56,105.56,105.49,105.49,142800000.0
2008-07-30 01:45:00,105.49,105.52,105.49,105.52,75200000.0
2008-07-30 01:50:00,105.51,105.53,105.51,105.53,41000000.0
2008-07-30 01:55:00,105.53,105.53,105.53,105.53,30000000.0
2008-07-30 02:00:00,105.53,105.53,105.51,105.52,43000000.0
2008-07-30 02:05:00,105.53,105.53,105.52,105.53,145800000.0
2008-07-30 02:10:00,105.54,105.54,105.52,105.53,49800000.0
2008-07-30 02:15:00,105.52,105.54,105.5,105.51,69200000.0
2008-07-30 02:20:00,105.51,105.53,105.51,105.53,66800000.0
2008-07-30 02:25:00,105.51,105.55,105.51,105.55,228400000.0
2008-07-30 02:30:00,105.54,105.57,105.53,105.54,596000000.0
2008-07-30 02:35:00,105.54,105.54,105.5,105.51,151600000.0
2008-07-30 02:40:00,105.51,105.53,105.48,105.5,444600000.0
2008-07-30 02:45:00,105.5,105.51,105.48,105.49,258000000.0
2008-07-30 02:50:00,105.49,105.51,105.49,105.5,190000000.0
2008-07-30 02:55:00,105.5,105.55,105.49,105.51,1133200000.0
2008-07-30 03:00:00,105.51,105.52,105.43,105.45,628400000.0
2008-07-30 03:05:00,105.46,105.52,105.46,105.5,610300000.0
2008-07-30 03:10:00,105.49,105.54,105.49,105.53,259800000.0
2008-07-30 03:15:00,105.525,105.525,105.49,105.5,321300000.0
2008-07-30 03:20:00,105.5,105.51,105.46,105.5,168300000.0
2008-07-30 03:25:00,105.49,105.52,105.48,105.48,126600000.0
2008-07-30 03:30:00,105.485,105.485,105.42,105.48,256500000.0
2008-07-30 03:35:00,105.47,105.48,105.46,105.46,248000000.0
2008-07-30 03:40:00,105.455,105.47,105.42,105.435,523300000.0
2008-07-30 03:45:00,105.435,105.455,105.42,105.44,476500000.0
2008-07-30 03:50:00,105.42,105.475,105.42,105.46,573400000.0
2008-07-30 03:55:00,105.47,105.495,105.45,105.47,916600000.0
2008-07-30 04:00:00,105.47,105.495,105.455,105.48,449900000.0
2008-07-30 04:05:00,105.47,105.49,105.44,105.45,491800000.0
2008-07-30 04:10:00,105.45,105.455,105.42,105.43,618000000.0
2008-07-30 04:15:00,105.43,105.445,105.42,105.44,407900000.0
2008-07-30 04:20:00,105.44,105.475,105.44,105.47,364400000.0
2008-07-30 04:25:00,105.47,105.48,105.45,105.46,341700000.0
2008-07-30 04:30:00,105.46,105.46,105.42,105.455,831700000.0
2008-07-30 04:35:00,105.45,105.46,105.44,105.45,300000000.0
2008-07-30 04:40:00,105.45,105.455,105.43,105.455,153400000.0
2008-07-30 04:45:00,105.455,105.455,105.44,105.44,377400000.0
2008-07-30 04:50:00,105.44,105.445,105.42,105.43,206600000.0
2008-07-30 04:55:00,105.435,105.435,105.41,105.415,268100001.0
2008-07-30 05:00:00,105.42,105.44,105.42,105.44,128400000.0
2008-07-30 05:05:00,105.44,105.46,105.44,105.44,144200000.0
2008-07-30 05:10:00,105.44,105.45,105.43,105.43,152300000.0
2008-07-30 05:15:00,105.44,105.44,105.405,105.405,113200000.0
2008-07-30 05:20:00,105.405,105.41,105.375,105.39,371500000.0
2008-07-30 05:25:00,105.385,105.4,105.37,105.38,144200000.0
2008-07-30 05:30:00,105.38,105.4,105.38,105.395,185200000.0
2008-07-30 05:35:00,105.395,105.405,105.375,105.39,297700000.0
2008-07-30 05:40:00,105.395,105.41,105.38,105.39,432700000.0
2008-07-30 05:45:00,105.39,105.395,105.375,105.38,328500000.0
2008-07-30 05:50:00,105.38,105.42,105.38,105.415,270800000.0
2008-07-30 05:55:00,105.41,105.43,105.405,105.415,233200000.0
2008-07-30 06:00:00,105.42,105.46,105.415,105.46,330200000.0
2008-07-30 06:05:00,105.46,105.46,105.4,105.43,340100000.0
2008-07-30 06:10:00,105.43,105.43,105.375,105.42,247800000.0
2008-07-30 06:15:00,105.42,105.43,105.4,105.41,114000000.0
2008-07-30 06:20:00,105.44,105.45,105.435,105.45,128800000.0
2008-07-30 06:25:00,105.45,105.47,105.44,105.45,222200000.0
2008-07-30 06:30:00,105.45,105.46,105.43,105.44,200600000.0
2008-07-30 06:35:00,105.44,105.45,105.43,105.435,80800000.0
2008-07-30 06:40:00,105.43,105.435,105.42,105.43,30200000.0
2008-07-30 06:45:00,105.43,105.455,105.415,105.45,260600000.0
2008-07-30 06:50:00,105.45,105.465,105.44,105.46,219800000.0
2008-07-30 06:55:00,105.455,105.46,105.435,105.445,132600000.0
2008-07-30 07:00:00,105.435,105.47,105.425,105.47,317000000.0
2008-07-30 07:05:00,105.48,105.49,105.465,105.465,306800000.0
2008-07-30 07:10:00,105.46,105.475,105.445,105.475,338200000.0
2008-07-30 07:15:00,105.47,105.49,105.46,105.47,278800000.0
2008-07-30 07:20:00,105.475,105.52,105.47,105.51,400700000.0
2008-07-30 07:25:00,105.51,105.51,105.48,105.485,272100000.0
2008-07-30 07:30:00,105.49,105.52,105.49,105.51,516900000.0
2008-07-30 07:35:00,105.51,105.53,105.5,105.53,215300000.0
2008-07-30 07:40:00,105.525,105.575,105.51,105.56,540000000.0
2008-07-30 07:45:00,105.56,105.59,105.55,105.58,534500000.0
2008-07-30 07:50:00,105.58,105.6,105.52,105.53,754700000.0
2008-07-30 07:55:00,105.52,105.55,105.5,105.53,448400000.0
2008-07-30 08:00:00,105.53,105.55,105.5,105.54,843300000.0
2008-07-30 08:05:00,105.54,105.58,105.53,105.57,579400000.0
2008-07-30 08:10:00,105.565,105.6,105.54,105.56,701300000.0
2008-07-30 08:15:00,105.56,105.62,105.515,105.525,872900000.0
2008-07-30 08:20:00,105.525,105.585,105.505,105.525,1100800000.0
2008-07-30 08:25:00,105.51,105.555,105.48,105.55,744600000.0
2008-07-30 08:30:00,105.55,105.61,105.53,105.53,687500000.0
2008-07-30 08:35:00,105.53,105.53,105.46,105.49,439600000.0
2008-07-30 08:40:00,105.49,105.55,105.47,105.54,185200000.0
2008-07-30 08:45:00,105.55,105.55,105.43,105.485,664500000.0
2008-07-30 08:50:00,105.485,105.49,105.435,105.45,293800000.0
2008-07-30 08:55:00,105.45,105.5,105.45,105.47,284800000.0
2008-07-30 09:00:00,105.465,105.52,105.435,105.47,303100000.0
2008-07-30 09:05:00,105.47,105.58,105.43,105.58,525300000.0
2008-07-30 09:10:00,105.58,105.58,105.53,105.56,382500000.0
2008-07-30 09:15:00,105.55,105.59,105.55,105.55,430500000.0
2008-07-30 09:20:00,105.54,105.61,105.54,105.54,785300002.0
2008-07-30 09:25:00,105.54,105.55,105.49,105.53,599100000.0
2008-07-30 09:30:00,105.52,105.58,105.52,105.53,498900000.0
2008-07-30 09:35:00,105.53,105.58,105.53,105.57,668100000.0
2008-07-30 09:40:00,105.58,105.58,105.52,105.54,748400000.0
2008-07-30 09:45:00,105.54,105.58,105.525,105.58,350900000.0
2008-07-30 09:50:00,105.58,105.58,105.54,105.55,460800000.0
2008-07-30 09:55:00,105.55,105.585,105.51,105.535,446900000.0
2008-07-30 10:00:00,105.525,105.55,105.5,105.52,457800000.0
2008-07-30 10:05:00,105.52,105.57,105.49,105.54,555600000.0
2008-07-30 10:10:00,105.55,105.61,105.53,105.57,328700000.0
2008-07-30 10:15:00,105.57,105.59,105.54,105.55,267800000.0
2008-07-30 10:20:00,105.545,105.59,105.51,105.535,432900000.0
2008-07-30 10:25:00,105.535,105.54,105.51,105.52,365800000.0
2008-07-30 10:30:00,105.515,105.52,105.475,105.505,548900000.0
2008-07-30 10:35:00,105.5,105.55,105.5,105.51,718900000.0
2008-07-30 10:40:00,105.51,105.52,105.495,105.5,274500000.0
2008-07-30 10:45:00,105.5,105.5,105.45,105.46,262200000.0
2008-07-30 10:50:00,105.46,105.47,105.435,105.46,191700000.0
2008-07-30 10:55:00,105.44,105.46,105.405,105.425,336200000.0
2008-07-30 11:00:00,105.425,105.46,105.39,105.4,663800000.0
2008-07-30 11:05:00,105.4,105.44,105.375,105.42,321400000.0
2008-07-30 11:10:00,105.415,105.43,105.34,105.36,632700000.0
2008-07-30 11:15:00,105.365,105.41,105.34,105.4,366600000.0
2008-07-30 11:20:00,105.4,105.47,105.4,105.46,169800000.0
2008-07-30 11:25:00,105.46,105.46,105.42,105.44,129400000.0
2008-07-30 11:30:00,105.44,105.45,105.4,105.41,406300000.0
2008-07-30 11:35:00,105.41,105.45,105.38,105.45,255300000.0
2008-07-30 11:40:00,105.45,105.49,105.43,105.47,129300000.0
2008-07-30 11:45:00,105.46,105.51,105.45,105.49,550200000.0
2008-07-30 11:50:00,105.49,105.5,105.45,105.495,513300000.0
2008-07-30 11:55:00,105.49,105.51,105.46,105.51,368700000.0
2008-07-30 12:00:00,105.51,105.55,105.49,105.53,380600000.0
2008-07-30 12:05:00,105.53,105.53,105.46,105.49,295900000.0
2008-07-30 12:10:00,105.49,105.54,105.47,105.48,323500000.0
2008-07-30 12:15:00,105.48,105.48,105.365,105.365,350000000.0
2008-07-30 12:20:00,105.39,105.405,105.355,105.37,318100000.0
2008-07-30 12:25:00,105.37,105.39,105.365,105.38,270600000.0
2008-07-30 12:30:00,105.38,105.4,105.37,105.39,208100000.0
2008-07-30 12:35:00,105.39,105.42,105.38,105.38,223400000.0
2008-07-30 12:40:00,105.38,105.41,105.36,105.41,243700000.0
2008-07-30 12:45:00,105.41,105.43,105.36,105.37,209100000.0
2008-07-30 12:50:00,105.37,105.45,105.36,105.365,319199999.0
2008-07-30 12:55:00,105.365,105.425,105.35,105.35,373700000.0
2008-07-30 13:00:00,105.35,105.36,105.3,105.35,575900000.0
2008-07-30 13:05:00,105.35,105.4,105.34,105.39,401000000.0
2008-07-30 13:10:00,105.39,105.42,105.34,105.405,527100000.0
2008-07-30 13:15:00,105.41,105.45,105.41,105.43,275400000.0
2008-07-30 13:20:00,105.43,105.43,105.385,105.395,175300000.0
2008-07-30 13:25:00,105.395,105.48,105.395,105.47,419300000.0
2008-07-30 13:30:00,105.47,105.49,105.39,105.4,234200000.0
2008-07-30 13:35:00,105.4,105.465,105.4,105.46,341000000.0
2008-07-30 13:40:00,105.46,105.46,105.39,105.46,343100000.0
2008-07-30 13:45:00,105.46,105.47,105.44,105.46,278500000.0
2008-07-30 13:50:00,105.46,105.48,105.435,105.44,293600000.0
2008-07-30 13:55:00,105.44,105.46,105.4,105.44,469100000.0
2008-07-30 14:00:00,105.44,105.47,105.44,105.46,572200000.0
2008-07-30 14:05:00,105.46,105.46,105.44,105.45,275000000.0
2008-07-30 14:10:00,105.445,105.5,105.42,105.48,582900000.0
2008-07-30 14:15:00,105.45,105.81,105.43,105.74,1196900000.0
2008-07-30 14:20:00,105.74,105.74,105.49,105.5,1009800000.0
2008-07-30 14:25:00,105.5,105.56,105.49,105.53,880200000.0
2008-07-30 14:30:00,105.51,105.62,105.51,105.6,784100000.0
2008-07-30 14:35:00,105.6,105.65,105.59,105.62,696400000.0
2008-07-30 14:40:00,105.61,105.64,105.49,105.52,417500000.0
2008-07-30 14:45:00,105.53,105.61,105.53,105.54,893400000.0
2008-07-30 14:50:00,105.54,105.59,105.54,105.58,291400000.0
2008-07-30 14:55:00,105.57,105.63,105.53,105.62,425400000.0
2008-07-30 15:00:00,105.63,105.66,105.55,105.56,526300000.0
2008-07-30 15:05:00,105.55,105.58,105.44,105.45,736900000.0
2008-07-30 15:10:00,105.45,105.47,105.38,105.39,682600000.0
2008-07-30 15:15:00,105.39,105.46,105.39,105.41,474800000.0
2008-07-30 15:20:00,105.41,105.53,105.41,105.515,788000003.0
2008-07-30 15:25:00,105.515,105.54,105.45,105.49,560000000.0
2008-07-30 15:30:00,105.48,105.54,105.46,105.54,543100000.0
2008-07-30 15:35:00,105.54,105.56,105.52,105.52,383600000.0
2008-07-30 15:40:00,105.52,105.59,105.49,105.59,456900000.0
2008-07-30 15:45:00,105.59,105.68,105.56,105.61,433700000.0
2008-07-30 15:50:00,105.63,105.64,105.52,105.54,366300000.0
2008-07-30 15:55:00,105.54,105.57,105.49,105.5,452700000.0
2008-07-30 16:00:00,105.515,105.56,105.5,105.54,397300000.0
2008-07-30 16:05:00,105.54,105.55,105.47,105.55,419000000.0
2008-07-30 16:10:00,105.55,105.67,105.54,105.56,458700000.0
2008-07-30 16:15:00,105.56,105.64,105.52,105.62,425800000.0
2008-07-30 16:20:00,105.62,105.62,105.54,105.57,363200000.0
2008-07-30 16:25:00,105.565,105.62,105.56,105.62,340600000.0
2008-07-30 16:30:00,105.62,105.63,105.565,105.615,510300000.0
2008-07-30 16:35:00,105.605,105.65,105.53,105.57,973400000.0
2008-07-30 16:40:00,105.57,105.65,105.57,105.63,718600000.0
2008-07-30 16:45:00,105.62,105.66,105.57,105.65,561300000.0
2008-07-30 16:50:00,105.65,105.68,105.57,105.66,754000000.0
2008-07-30 16:55:00,105.65,105.74,105.64,105.73,753100000.0
2008-07-30 17:00:00,105.73,105.74,105.68,105.71,565100000.0
2008-07-30 17:05:00,105.7,105.76,105.69,105.72,515000000.0
2008-07-30 17:10:00,105.72,105.76,105.71,105.73,315300000.0
2008-07-30 17:15:00,105.725,105.76,105.67,105.68,617400000.0
2008-07-30 17:20:00,105.67,105.68,105.615,105.645,584200000.0
2008-07-30 17:25:00,105.645,105.68,105.64,105.65,684300000.0
2008-07-30 17:30:00,105.65,105.66,105.625,105.63,269300000.0
2008-07-30 17:35:00,105.63,105.66,105.61,105.645,611300000.0
2008-07-30 17:40:00,105.64,105.66,105.62,105.64,199400000.0
2008-07-30 17:45:00,105.65,105.68,105.62,105.64,172600000.0
2008-07-30 17:50:00,105.64,105.65,105.58,105.59,299600000.0
2008-07-30 17:55:00,105.59,105.62,105.57,105.62,498700000.0
2008-07-30 18:00:00,105.62,105.64,105.59,105.62,429400000.0
2008-07-30 18:05:00,105.61,105.64,105.55,105.56,363000000.0
2008-07-30 18:10:00,105.56,105.6,105.54,105.59,588400000.0
2008-07-30 18:15:00,105.59,105.61,105.52,105.55,617800000.0
2008-07-30 18:20:00,105.55,105.62,105.55,105.6,154400000.0
2008-07-30 18:25:00,105.6,105.61,105.57,105.6,380400000.0
2008-07-30 18:30:00,105.6,105.62,105.59,105.61,199800000.0
2008-07-30 18:35:00,105.61,105.62,105.58,105.6,191400000.0
2008-07-30 18:40:00,105.6,105.61,105.55,105.6,358100000.0
2008-07-30 18:45:00,105.6,105.68,105.59,105.67,397800000.0
2008-07-30 18:50:00,105.67,105.745,105.64,105.715,792100000.0
2008-07-30 18:55:00,105.72,105.78,105.69,105.74,871700000.0
2008-07-30 19:00:00,105.74,105.76,105.72,105.725,352200000.0
2008-07-30 19:05:00,105.725,105.73,105.65,105.69,526200000.0
2008-07-30 19:10:00,105.69,105.73,105.67,105.72,396800000.0
2008-07-30 19:15:00,105.72,105.73,105.66,105.69,460900000.0
2008-07-30 19:20:00,105.69,105.73,105.69,105.73,544600000.0
2008-07-30 19:25:00,105.72,105.73,105.69,105.69,503300000.0
2008-07-30 19:30:00,105.7,105.71,105.63,105.64,548700000.0
2008-07-30 19:35:00,105.64,105.67,105.59,105.59,695000000.0
2008-07-30 19:40:00,105.59,105.63,105.59,105.63,429200000.0
2008-07-30 19:45:00,105.62,105.63,105.54,105.58,368400000.0
2008-07-30 19:50:00,105.57,105.59,105.51,105.56,776300000.0
2008-07-30 19:55:00,105.55,105.56,105.49,105.51,665200000.0
2008-07-30 20:00:00,105.53,105.55,105.5,105.55,441700000.0
2008-07-30 20:05:00,105.55,105.6,105.49,105.59,642200000.0
2008-07-30 20:10:00,105.59,105.59,105.56,105.57,264900000.0
2008-07-30 20:15:00,105.57,105.62,105.57,105.57,294000000.0
2008-07-30 20:20:00,105.57,105.61,105.57,105.6,234500000.0
2008-07-30 20:25:00,105.6,105.64,105.55,105.59,540900000.0
2008-07-30 20:30:00,105.59,105.62,105.55,105.58,303700000.0
2008-07-30 20:35:00,105.58,105.59,105.54,105.55,493700000.0
2008-07-30 20:40:00,105.55,105.57,105.53,105.54,226900000.0
2008-07-30 20:45:00,105.54,105.55,105.51,105.53,201000000.0
2008-07-30 20:50:00,105.53,105.58,105.51,105.58,359500000.0
2008-07-30 20:55:00,105.58,105.62,105.56,105.62,447700000.0
2008-07-30 21:00:00,105.62,105.62,105.55,105.57,378800000.0
2008-07-30 21:05:00,105.57,105.58,105.54,105.55,288000000.0
2008-07-30 21:10:00,105.56,105.57,105.55,105.57,89000000.0
2008-07-30 21:15:00,105.57,105.6,105.55,105.59,225700000.0
2008-07-30 21:20:00,105.6,105.6,105.56,105.6,401500000.0
2008-07-30 21:25:00,105.6,105.62,105.56,105.61,295100000.0
2008-07-30 21:30:00,105.61,105.67,105.6,105.67,217000000.0
2008-07-30 21:35:00,105.68,105.71,105.64,105.705,575300000.0
2008-07-30 21:40:00,105.69,105.73,105.68,105.7,195300000.0
2008-07-30 21:45:00,105.69,105.7,105.645,105.66,212100000.0
2008-07-30 21:50:00,105.65,105.65,105.64,105.64,17200000.0
2008-07-30 21:55:00,105.64,105.66,105.61,105.66,244900000.0
2008-07-30 22:00:00,105.65,105.68,105.63,105.63,187000000.0
2008-07-30 22:05:00,105.635,105.65,105.59,105.61,399600000.0
2008-07-30 22:10:00,105.61,105.62,105.58,105.62,190600000.0
2008-07-30 22:15:00,105.62,105.63,105.59,105.6,171400000.0
2008-07-30 22:20:00,105.6,105.6,105.58,105.59,88200000.0
2008-07-30 22:25:00,105.59,105.63,105.56,105.61,129900000.0
2008-07-30 22:30:00,105.61,105.65,105.57,105.63,230600000.0
2008-07-30 22:35:00,105.63,105.63,105.6,105.63,63000000.0
2008-07-30 22:40:00,105.63,105.64,105.6,105.63,83800000.0
2008-07-30 22:45:00,105.63,105.69,105.62,105.65,327400000.0
2008-07-30 22:50:00,105.65,105.68,105.65,105.68,74600000.0
2008-07-30 22:55:00,105.69,105.71,105.62,105.62,125400000.0
2008-07-30 23:00:00,105.54,105.6,105.51,105.59,163900000.0
2008-07-30 23:05:00,105.58,105.59,105.52,105.52,54600000.0
2008-07-30 23:10:00,105.52,105.56,105.52,105.55,14300000.0
2008-07-30 23:15:00,105.55,105.575,105.55,105.575,39000000.0
2008-07-30 23:20:00,105.56,105.675,105.53,105.67,651100000.0
2008-07-30 23:25:00,105.68,105.695,105.625,105.67,418600000.0
2008-07-30 23:30:00,105.67,105.69,105.62,105.63,695599994.0
2008-07-30 23:35:00,105.63,105.655,105.62,105.64,489299999.0
2008-07-30 23:40:00,105.64,105.645,105.605,105.605,195300000.0
2008-07-30 23:45:00,105.6,105.655,105.58,105.615,293900000.0
2008-07-30 23:50:00,105.62,105.63,105.585,105.595,340199994.0
2008-07-30 23:55:00,105.6,105.63,105.57,105.58,1388099954.0
2008-07-31 00:00:00,105.58,105.64,105.575,105.63,411999994.0
2008-07-31 00:05:00,105.635,105.645,105.625,105.645,143200000.0
2008-07-31 00:10:00,105.64,105.65,105.635,105.645,18500000.0
2008-07-31 00:15:00,105.645,105.65,105.61,105.64,102700000.0
2008-07-31 00:20:00,105.64,105.64,105.575,105.61,410600000.0
2008-07-31 00:25:00,105.62,105.64,105.62,105.64,114600000.0
2008-07-31 00:30:00,105.64,105.64,105.63,105.64,36200000.0
2008-07-31 00:35:00,105.64,105.64,105.63,105.63,8000000.0
2008-07-31 00:40:00,105.63,105.63,105.61,105.62,54800000.0
2008-07-31 00:45:00,105.615,105.625,105.605,105.62,158900002.0
2008-07-31 00:50:00,105.62,105.66,105.62,105.64,117500000.0
2008-07-31 00:55:00,105.64,105.66,105.64,105.64,105800000.0
2008-07-31 01:00:00,105.65,105.7,105.65,105.68,122900000.0
2008-07-31 01:05:00,105.68,105.68,105.65,105.655,52400000.0
2008-07-31 01:10:00,105.655,105.66,105.615,105.63,149900000.0
2008-07-31 01:15:00,105.63,105.63,105.61,105.61,281700000.0
2008-07-31 01:20:00,105.615,105.62,105.585,105.59,179500000.0
2008-07-31 01:25:00,105.585,105.59,105.54,105.55,191600000.0
2008-07-31 01:30:00,105.55,105.6,105.54,105.6,482300000.0
2008-07-31 01:35:00,105.59,105.6,105.57,105.57,154800000.0
2008-07-31 01:40:00,105.57,105.6,105.57,105.59,178800000.0
2008-07-31 01:45:00,105.6,105.62,105.58,105.6,413400000.0
2008-07-31 01:50:00,105.6,105.645,105.58,105.62,458500000.0
2008-07-31 01:55:00,105.62,105.655,105.61,105.625,553400000.0
2008-07-31 02:00:00,105.62,105.67,105.61,105.63,548800000.0
2008-07-31 02:05:00,105.63,105.63,105.61,105.62,265300000.0
2008-07-31 02:10:00,105.62,105.65,105.62,105.64,202600000.0
2008-07-31 02:15:00,105.64,105.64,105.55,105.56,356200000.0
2008-07-31 02:20:00,105.56,105.59,105.56,105.59,89600000.0
2008-07-31 02:25:00,105.59,105.62,105.59,105.62,210800000.0
2008-07-31 02:30:00,105.62,105.68,105.62,105.67,215300000.0
2008-07-31 02:35:00,105.67,105.67,105.625,105.63,199700000.0
2008-07-31 02:40:00,105.63,105.64,105.63,105.64,192300000.0
2008-07-31 02:45:00,105.65,105.65,105.61,105.62,230700000.0
2008-07-31 02:50:00,105.62,105.62,105.555,105.555,427700000.0
2008-07-31 02:55:00,105.55,105.57,105.525,105.55,546400000.0
2008-07-31 03:00:00,105.55,105.565,105.51,105.55,260800000.0
2008-07-31 03:05:00,105.55,105.565,105.51,105.555,245400000.0
2008-07-31 03:10:00,105.56,105.56,105.54,105.545,185300000.0
2008-07-31 03:15:00,105.545,105.55,105.54,105.55,343200000.0
2008-07-31 03:20:00,105.55,105.55,105.52,105.53,288000000.0
2008-07-31 03:25:00,105.54,105.54,105.53,105.53,320100000.0
2008-07-31 03:30:00,105.535,105.54,105.515,105.515,362500000.0
2008-07-31 03:35:00,105.51,105.55,105.505,105.55,359100000.0
2008-07-31 03:40:00,105.55,105.57,105.535,105.56,232700000.0
2008-07-31 03:45:00,105.56,105.57,105.525,105.55,494600000.0
2008-07-31 03:50:00,105.55,105.55,105.51,105.52,340900000.0
2008-07-31 03:55:00,105.52,105.53,105.5,105.52,223800000.0
2008-07-31 04:00:00,105.53,105.54,105.5,105.505,328600000.0
2008-07-31 04:05:00,105.5,105.51,105.475,105.5,622400000.0
2008-07-31 04:10:00,105.5,105.51,105.475,105.48,322100000.0
2008-07-31 04:15:00,105.48,105.48,105.47,105.47,491800000.0
2008-07-31 04:20:00,105.47,105.49,105.46,105.49,436000000.0
2008-07-31 04:25:00,105.49,105.51,105.485,105.505,485700000.0
2008-07-31 04:30:00,105.5,105.505,105.49,105.49,99700000.0
2008-07-31 04:35:00,105.49,105.535,105.48,105.525,641600000.0
2008-07-31 04:40:00,105.525,105.525,105.49,105.51,260100000.0
2008-07-31 04:45:00,105.52,105.52,105.49,105.49,91200000.0
2008-07-31 04:50:00,105.5,105.5,105.48,105.48,153300000.0
2008-07-31 04:55:00,105.49,105.49,105.48,105.485,70400000.0
2008-07-31 05:00:00,105.485,105.49,105.475,105.475,179200000.0
2008-07-31 05:05:00,105.475,105.5,105.475,105.5,150900000.0
2008-07-31 05:10:00,105.5,105.53,105.5,105.515,180400000.0
2008-07-31 05:15:00,105.52,105.52,105.49,105.5,128300000.0
2008-07-31 05:20:00,105.5,105.51,105.49,105.51,70000000.0
2008-07-31 05:25:00,105.51,105.52,105.51,105.51,61000000.0
2008-07-31 05:30:00,105.52,105.52,105.51,105.52,125000000.0
2008-07-31 05:35:00,105.51,105.51,105.46,105.48,258800000.0
2008-07-31 05:40:00,105.48,105.48,105.45,105.46,231100000.0
2008-07-31 05:45:00,105.46,105.48,105.455,105.47,391200000.0
2008-07-31 05:50:00,105.46,105.48,105.46,105.48,78700000.0
2008-07-31 05:55:00,105.48,105.49,105.48,105.49,108700000.0
2008-07-31 06:00:00,105.49,105.5,105.48,105.495,272800000.0
2008-07-31 06:05:00,105.49,105.49,105.47,105.48,155200000.0
2008-07-31 06:10:00,105.475,105.48,105.44,105.455,281800000.0
2008-07-31 06:15:00,105.455,105.48,105.45,105.465,401900000.0
2008-07-31 06:20:00,105.46,105.485,105.46,105.48,122300000.0
2008-07-31 06:25:00,105.475,105.49,105.47,105.49,96100000.0
2008-07-31 06:30:00,105.49,105.5,105.48,105.49,380000000.0
2008-07-31 06:35:00,105.485,105.51,105.47,105.5,261200000.0
2008-07-31 06:40:00,105.5,105.505,105.495,105.5,174400000.0
2008-07-31 06:45:00,105.5,105.5,105.49,105.49,161700000.0
2008-07-31 06:50:00,105.49,105.505,105.49,105.49,211000000.0
2008-07-31 06:55:00,105.49,105.505,105.48,105.48,196800000.0
2008-07-31 07:00:00,105.48,105.49,105.465,105.465,206400000.0
2008-07-31 07:05:00,105.465,105.49,105.465,105.48,193600000.0
2008-07-31 07:10:00,105.48,105.5,105.47,105.49,137900000.0
2008-07-31 07:15:00,105.49,105.5,105.48,105.5,229000000.0
2008-07-31 07:20:00,105.49,105.51,105.49,105.49,39000000.0
2008-07-31 07:25:00,105.49,105.5,105.47,105.495,154700000.0
2008-07-31 07:30:00,105.495,105.5,105.465,105.465,172900000.0
2008-07-31 07:35:00,105.47,105.49,105.465,105.475,329700000.0
2008-07-31 07:40:00,105.47,105.49,105.46,105.46,330100000.0
2008-07-31 07:45:00,105.47,105.49,105.46,105.47,255000000.0
2008-07-31 07:50:00,105.47,105.49,105.45,105.46,548600000.0
2008-07-31 07:55:00,105.46,105.49,105.45,105.47,494900000.0
2008-07-31 08:00:00,105.47,105.48,105.415,105.43,592600000.0
2008-07-31 08:05:00,105.43,105.46,105.375,105.43,1492700001.0
2008-07-31 08:10:00,105.43,105.44,105.32,105.37,1689399999.0
2008-07-31 08:15:00,105.37,105.38,105.34,105.35,952699999.0
2008-07-31 08:20:00,105.35,105.38,105.34,105.36,785200000.0
2008-07-31 08:25:00,105.355,105.38,105.31,105.33,1235800000.0
2008-07-31 08:30:00,105.325,105.38,105.29,105.31,1087599995.0
2008-07-31 08:35:00,105.3,105.4,105.3,105.355,380800000.0
2008-07-31 08:40:00,105.36,105.45,105.36,105.45,373800000.0
2008-07-31 08:45:00,105.44,105.48,105.41,105.44,521200000.0
2008-07-31 08:50:00,105.44,105.5,105.41,105.47,539800000.0
2008-07-31 08:55:00,105.47,105.51,105.45,105.47,241600000.0
2008-07-31 09:00:00,105.47,105.48,105.42,105.43,379700000.0
2008-07-31 09:05:00,105.425,105.46,105.41,105.44,397600000.0
2008-07-31 09:10:00,105.44,105.48,105.39,105.47,245900000.0
2008-07-31 09:15:00,105.47,105.52,105.45,105.46,371400000.0
2008-07-31 09:20:00,105.46,105.49,105.41,105.475,291300000.0
2008-07-31 09:25:00,105.47,105.51,105.45,105.5,205800000.0
2008-07-31 09:30:00,105.5,105.55,105.46,105.53,294800000.0
2008-07-31 09:35:00,105.53,105.55,105.52,105.54,140300000.0
2008-07-31 09:40:00,105.54,105.65,105.53,105.64,489900000.0
2008-07-31 09:45:00,105.63,105.71,105.63,105.65,558600000.0
2008-07-31 09:50:00,105.65,105.745,105.65,105.69,279800000.0
2008-07-31 09:55:00,105.68,105.76,105.66,105.7,337500000.0
2008-07-31 10:00:00,105.7,105.745,105.69,105.73,257300000.0
2008-07-31 10:05:00,105.73,105.79,105.73,105.76,255500000.0
2008-07-31 10:10:00,105.76,105.82,105.74,105.75,432300000.0
2008-07-31 10:15:00,105.75,105.78,105.74,105.77,216300000.0
2008-07-31 10:20:00,105.77,105.77,105.7,105.74,186700000.0
2008-07-31 10:25:00,105.74,105.8,105.71,105.77,369800000.0
2008-07-31 10:30:00,105.76,105.86,105.75,105.81,395700000.0
2008-07-31 10:35:00,105.81,105.88,105.81,105.83,276300000.0
2008-07-31 10:40:00,105.83,105.88,105.8,105.86,231100000.0
2008-07-31 10:45:00,105.86,105.86,105.79,105.8,197800000.0
2008-07-31 10:50:00,105.8,105.8,105.755,105.79,433200000.0
2008-07-31 10:55:00,105.78,105.8,105.74,105.745,277000000.0
2008-07-31 11:00:00,105.76,105.77,105.69,105.7,191700000.0
2008-07-31 11:05:00,105.7,105.73,105.69,105.73,168200000.0
2008-07-31 11:10:00,105.74,105.8,105.735,105.77,349000000.0
2008-07-31 11:15:00,105.77,105.795,105.735,105.78,461000000.0
2008-07-31 11:20:00,105.78,105.78,105.72,105.76,321600000.0
2008-07-31 11:25:00,105.76,105.77,105.68,105.73,177200000.0
2008-07-31 11:30:00,105.73,105.74,105.68,105.7,269200000.0
2008-07-31 11:35:00,105.7,105.76,105.7,105.7,183800000.0
2008-07-31 11:40:00,105.7,105.71,105.66,105.71,175100000.0
2008-07-31 11:45:00,105.71,105.74,105.68,105.73,171500000.0
2008-07-31 11:50:00,105.73,105.77,105.71,105.73,346000000.0
2008-07-31 11:55:00,105.73,105.83,105.715,105.815,283100000.0
2008-07-31 12:00:00,105.82,105.85,105.78,105.785,346300000.0
2008-07-31 12:05:00,105.785,105.89,105.78,105.86,227800000.0
2008-07-31 12:10:00,105.865,105.87,105.815,105.815,300900000.0
2008-07-31 12:15:00,105.81,105.82,105.78,105.8,340300000.0
2008-07-31 12:20:00,105.8,105.8,105.725,105.79,390900000.0
2008-07-31 12:25:00,105.795,105.8,105.75,105.79,291000000.0
2008-07-31 12:30:00,105.79,105.83,105.78,105.79,123700000.0
2008-07-31 12:35:00,105.79,105.79,105.76,105.78,97600000.0
2008-07-31 12:40:00,105.78,105.81,105.78,105.79,162000000.0
2008-07-31 12:45:00,105.79,105.83,105.77,105.81,385900000.0
2008-07-31 12:50:00,105.81,105.815,105.74,105.75,420700000.0
2008-07-31 12:55:00,105.75,105.84,105.745,105.835,435600000.0
2008-07-31 13:00:00,105.83,105.86,105.785,105.835,607400000.0
2008-07-31 13:05:00,105.835,105.87,105.81,105.86,602100000.0
2008-07-31 13:10:00,105.86,105.89,105.81,105.81,345800000.0
2008-07-31 13:15:00,105.81,105.885,105.81,105.85,244000000.0
2008-07-31 13:20:00,105.85,105.88,105.82,105.88,220000000.0
2008-07-31 13:25:00,105.88,105.905,105.86,105.885,350400000.0
2008-07-31 13:30:00,105.88,105.92,105.87,105.87,269500000.0
2008-07-31 13:35:00,105.87,105.905,105.85,105.85,320000000.0
2008-07-31 13:40:00,105.85,105.91,105.85,105.9,176100000.0
2008-07-31 13:45:00,105.9,105.93,105.88,105.88,220000000.0
2008-07-31 13:50:00,105.88,105.93,105.855,105.88,199800000.0
2008-07-31 13:55:00,105.88,105.89,105.825,105.86,288800000.0
2008-07-31 14:00:00,105.85,105.86,105.74,105.78,469300000.0
2008-07-31 14:05:00,105.79,105.82,105.78,105.8,422300000.0
2008-07-31 14:10:00,105.8,105.81,105.765,105.79,259400000.0
2008-07-31 14:15:00,105.79,105.84,105.78,105.79,390500000.0
2008-07-31 14:20:00,105.79,105.845,105.71,105.79,831600000.0
2008-07-31 14:25:00,105.8,105.82,105.69,105.72,528500000.0
2008-07-31 14:30:00,105.51,105.51,105.22,105.36,1256000000.0
2008-07-31 14:35:00,105.36,105.42,105.175,105.25,1748799997.0
2008-07-31 14:40:00,105.25,105.27,105.09,105.09,1460599999.0
2008-07-31 14:45:00,105.08,105.125,105.035,105.12,768200000.0
2008-07-31 14:50:00,105.125,105.13,105.01,105.115,590600000.0
2008-07-31 14:55:00,105.12,105.155,105.06,105.095,616400000.0
2008-07-31 15:00:00,105.09,105.13,104.94,104.95,773200000.0
2008-07-31 15:05:00,104.95,104.99,104.92,104.96,766099997.0
2008-07-31 15:10:00,104.97,105.02,104.93,104.96,394800000.0
2008-07-31 15:15:00,104.96,105.09,104.91,105.08,456100000.0
2008-07-31 15:20:00,105.08,105.13,105.04,105.04,393100000.0
2008-07-31 15:25:00,105.04,105.12,105.04,105.1,286000000.0
2008-07-31 15:30:00,105.1,105.26,105.08,105.21,981399999.0
2008-07-31 15:35:00,105.205,105.29,105.15,105.28,709200000.0
2008-07-31 15:40:00,105.285,105.32,105.22,105.27,629200000.0
2008-07-31 15:45:00,105.27,105.32,105.225,105.29,702300000.0
2008-07-31 15:50:00,105.29,105.34,105.27,105.31,574400000.0
2008-07-31 15:55:00,105.31,105.31,105.23,105.25,1007200000.0
2008-07-31 16:00:00,105.25,105.26,105.17,105.17,533100000.0
2008-07-31 16:05:00,105.17,105.25,105.165,105.21,662800000.0
2008-07-31 16:10:00,105.21,105.27,105.19,105.25,969500000.0
2008-07-31 16:15:00,105.26,105.27,105.19,105.24,463100000.0
2008-07-31 16:20:00,105.23,105.35,105.22,105.3,448800000.0
2008-07-31 16:25:00,105.3,105.36,105.3,105.32,449700000.0
2008-07-31 16:30:00,105.31,105.32,105.22,105.27,305600000.0
2008-07-31 16:35:00,105.27,105.3,105.22,105.29,595000000.0
2008-07-31 16:40:00,105.29,105.33,105.25,105.29,569700000.0
2008-07-31 16:45:00,105.29,105.365,105.28,105.3,746200000.0
2008-07-31 16:50:00,105.3,105.44,105.3,105.36,655600000.0
2008-07-31 16:55:00,105.36,105.51,105.335,105.34,710900000.0
2008-07-31 17:00:00,105.34,105.4,105.33,105.34,847300000.0
2008-07-31 17:05:00,105.345,105.48,105.345,105.46,692900000.0
2008-07-31 17:10:00,105.46,105.52,105.46,105.49,489100000.0
2008-07-31 17:15:00,105.48,105.49,105.45,105.47,241900000.0
2008-07-31 17:20:00,105.46,105.58,105.43,105.57,517600000.0
2008-07-31 17:25:00,105.57,105.57,105.49,105.49,476100000.0
2008-07-31 17:30:00,105.49,105.54,105.435,105.47,603800000.0
2008-07-31 17:35:00,105.47,105.47,105.41,105.43,997100000.0
2008-07-31 17:40:00,105.43,105.49,105.43,105.47,436700000.0
2008-07-31 17:45:00,105.46,105.46,105.39,105.42,337200000.0
2008-07-31 17:50:00,105.41,105.44,105.37,105.43,333400000.0
2008-07-31 17:55:00,105.43,105.45,105.31,105.41,426900000.0
2008-07-31 18:00:00,105.41,105.45,105.38,105.4,668100000.0
2008-07-31 18:05:00,105.395,105.43,105.385,105.4,478900000.0
2008-07-31 18:10:00,105.4,105.4,105.27,105.3,515900000.0
2008-07-31 18:15:00,105.29,105.32,105.24,105.28,533100000.0
2008-07-31 18:20:00,105.28,105.31,105.26,105.28,484900000.0
2008-07-31 18:25:00,105.28,105.3,105.26,105.28,410800000.0
2008-07-31 18:30:00,105.28,105.33,105.26,105.33,327200000.0
2008-07-31 18:35:00,105.33,105.35,105.31,105.34,397300000.0
2008-07-31 18:40:00,105.34,105.355,105.29,105.33,450500000.0
2008-07-31 18:45:00,105.34,105.35,105.33,105.33,180800000.0
2008-07-31 18:50:00,105.33,105.39,105.33,105.36,294200000.0
2008-07-31 18:55:00,105.37,105.37,105.3,105.315,205900000.0
2008-07-31 19:00:00,105.31,105.405,105.3,105.39,474500000.0
2008-07-31 19:05:00,105.395,105.4,105.35,105.36,306000000.0
2008-07-31 19:10:00,105.36,105.38,105.35,105.37,233600000.0
2008-07-31 19:15:00,105.38,105.42,105.37,105.39,245900000.0
2008-07-31 19:20:00,105.39,105.4,105.31,105.33,296200000.0
2008-07-31 19:25:00,105.33,105.33,105.265,105.265,283700000.0
2008-07-31 19:30:00,105.265,105.33,105.25,105.33,228200000.0
2008-07-31 19:35:00,105.33,105.34,105.27,105.28,339100000.0
2008-07-31 19:40:00,105.28,105.31,105.275,105.31,201800000.0
2008-07-31 19:45:00,105.31,105.35,105.295,105.33,167400000.0
2008-07-31 19:50:00,105.33,105.35,105.315,105.34,200000000.0
2008-07-31 19:55:00,105.34,105.36,105.32,105.33,187900000.0
2008-07-31 20:00:00,105.33,105.36,105.3,105.31,211900000.0
2008-07-31 20:05:00,105.31,105.35,105.3,105.32,355400000.0
2008-07-31 20:10:00,105.32,105.4,105.31,105.385,580500000.0
2008-07-31 20:15:00,105.39,105.41,105.37,105.4,371900000.0
2008-07-31 20:20:00,105.4,105.43,105.36,105.41,608400000.0
2008-07-31 20:25:00,105.405,105.44,105.34,105.37,449700000.0
2008-07-31 20:30:00,105.37,105.38,105.34,105.35,374000000.0
2008-07-31 20:35:00,105.35,105.46,105.35,105.44,579500000.0
2008-07-31 20:40:00,105.435,105.445,105.41,105.43,652700000.0
2008-07-31 20:45:00,105.44,105.45,105.4,105.44,377400000.0
2008-07-31 20:50:00,105.44,105.46,105.395,105.395,340300000.0
2008-07-31 20:55:00,105.39,105.42,105.38,105.4,376600000.0
2008-07-31 21:00:00,105.4,105.42,105.38,105.4,440599999.0
2008-07-31 21:05:00,105.4,105.48,105.4,105.48,472499999.0
2008-07-31 21:10:00,105.47,105.51,105.46,105.51,219200000.0
2008-07-31 21:15:00,105.51,105.52,105.45,105.46,339200000.0
2008-07-31 21:20:00,105.46,105.47,105.38,105.4,250000000.0
2008-07-31 21:25:00,105.4,105.41,105.36,105.37,260800000.0
2008-07-31 21:30:00,105.38,105.4,105.32,105.35,523100000.0
2008-07-31 21:35:00,105.34,105.35,105.32,105.33,363600000.0
2008-07-31 21:40:00,105.33,105.38,105.31,105.36,301000000.0
2008-07-31 21:45:00,105.36,105.36,105.29,105.32,569900000.0
2008-07-31 21:50:00,105.32,105.34,105.285,105.33,446500000.0
2008-07-31 21:55:00,105.33,105.36,105.28,105.33,431500000.0
2008-07-31 22:00:00,105.33,105.35,105.32,105.35,295600000.0
2008-07-31 22:05:00,105.35,105.41,105.315,105.37,454000000.0
2008-07-31 22:10:00,105.37,105.38,105.33,105.34,201600000.0
2008-07-31 22:15:00,105.34,105.37,105.32,105.33,191900000.0
2008-07-31 22:20:00,105.33,105.34,105.31,105.32,81700000.0
2008-07-31 22:25:00,105.32,105.37,105.32,105.36,238300000.0
2008-07-31 22:30:00,105.37,105.39,105.31,105.32,210000000.0
2008-07-31 22:35:00,105.32,105.33,105.28,105.28,253000000.0
2008-07-31 22:40:00,105.28,105.32,105.27,105.29,292300000.0
2008-07-31 22:45:00,105.31,105.35,105.245,105.29,283100000.0
2008-07-31 22:50:00,105.29,105.3,105.26,105.29,246100000.0
2008-07-31 22:55:00,105.29,105.3,105.22,105.26,611000000.0
2008-07-31 23:00:00,105.27,105.33,105.25,105.295,1141099997.0
2008-07-31 23:05:00,105.29,105.335,105.29,105.315,89800000.0
2008-07-31 23:10:00,105.315,105.355,105.28,105.31,319700000.0
2008-07-31 23:15:00,105.31,105.325,105.29,105.3,588400000.0
2008-07-31 23:20:00,105.305,105.39,105.305,105.365,369100000.0
2008-07-31 23:25:00,105.37,105.375,105.31,105.31,369199999.0
2008-07-31 23:30:00,105.31,105.405,105.31,105.36,490599999.0
2008-07-31 23:35:00,105.36,105.41,105.35,105.41,239200000.0
2008-07-31 23:40:00,105.405,105.42,105.375,105.415,115300000.0
2008-07-31 23:45:00,105.39,105.42,105.39,105.41,121800000.0
2008-07-31 23:50:00,105.39,105.445,105.39,105.415,167700000.0
2008-07-31 23:55:00,105.41,105.41,105.37,105.385,194699998.0
2008-08-01 00:00:00,105.385,105.425,105.385,105.415,269300000.0
2008-08-01 00:05:00,105.42,105.425,105.39,105.39,128200000.0
2008-08-01 00:10:00,105.395,105.395,105.38,105.38,35600000.0
2008-08-01 00:15:00,105.39,105.395,105.385,105.385,192800000.0
2008-08-01 00:20:00,105.385,105.405,105.38,105.405,387499999.0
2008-08-01 00:25:00,105.405,105.405,105.37,105.385,438400000.0
2008-08-01 00:30:00,105.385,105.41,105.375,105.38,404100001.0
2008-08-01 00:35:00,105.38,105.38,105.36,105.365,383700000.0
2008-08-01 00:40:00,105.36,105.37,105.36,105.36,77300000.0
2008-08-01 00:45:00,105.36,105.36,105.34,105.34,135300000.0
2008-08-01 00:50:00,105.34,105.35,105.32,105.33,222100000.0
2008-08-01 00:55:00,105.33,105.345,105.29,105.33,557100000.0
2008-08-01 01:00:00,105.34,105.405,105.34,105.39,102300000.0
2008-08-01 01:05:00,105.38,105.41,105.36,105.36,305100000.0
2008-08-01 01:10:00,105.355,105.36,105.31,105.32,208800000.0
2008-08-01 01:15:00,105.32,105.34,105.3,105.31,256800000.0
2008-08-01 01:20:00,105.325,105.335,105.31,105.32,201400000.0
2008-08-01 01:25:00,105.325,105.325,105.3,105.3,363300000.0
2008-08-01 01:30:00,105.3,105.32,105.295,105.3,323700000.0
2008-08-01 01:35:00,105.295,105.3,105.28,105.28,305000000.0
2008-08-01 01:40:00,105.28,105.3,105.27,105.28,380900000.0
2008-08-01 01:45:00,105.28,105.31,105.26,105.275,489200000.0
2008-08-01 01:50:00,105.28,105.31,105.26,105.27,483700000.0
2008-08-01 01:55:00,105.27,105.285,105.24,105.25,535600000.0
2008-08-01 02:00:00,105.25,105.26,105.17,105.2,450100000.0
2008-08-01 02:05:00,105.21,105.22,105.15,105.16,772400000.0
2008-08-01 02:10:00,105.16,105.2,105.15,105.175,789600000.0
2008-08-01 02:15:00,105.17,105.21,105.17,105.195,629300000.0
2008-08-01 02:20:00,105.19,105.21,105.15,105.16,1250700000.0
2008-08-01 02:25:00,105.16,105.22,105.16,105.2,481800000.0
2008-08-01 02:30:00,105.205,105.225,105.19,105.21,719800000.0
2008-08-01 02:35:00,105.21,105.22,105.18,105.2,293700000.0
2008-08-01 02:40:00,105.21,105.22,105.16,105.22,511100000.0
2008-08-01 02:45:00,105.22,105.22,105.15,105.16,312100000.0
2008-08-01 02:50:00,105.16,105.21,105.155,105.18,295000000.0
2008-08-01 02:55:00,105.18,105.21,105.15,105.19,505300000.0
2008-08-01 03:00:00,105.19,105.23,105.18,105.21,376100000.0
2008-08-01 03:05:00,105.21,105.25,105.2,105.2,137600000.0
2008-08-01 03:10:00,105.21,105.23,105.21,105.23,173500000.0
2008-08-01 03:15:00,105.25,105.27,105.23,105.26,180200000.0
2008-08-01 03:20:00,105.26,105.32,105.26,105.29,340099998.0
2008-08-01 03:25:00,105.3,105.3,105.265,105.28,115900000.0
2008-08-01 03:30:00,105.28,105.28,105.26,105.27,56000000.0
2008-08-01 03:35:00,105.26,105.32,105.26,105.29,231800000.0
2008-08-01 03:40:00,105.29,105.31,105.28,105.31,97000000.0
2008-08-01 03:45:00,105.31,105.32,105.28,105.28,116500000.0
2008-08-01 03:50:00,105.28,105.29,105.25,105.26,219400000.0
2008-08-01 03:55:00,105.27,105.27,105.25,105.26,152800000.0
2008-08-01 04:00:00,105.26,105.3,105.23,105.29,129200000.0
2008-08-01 04:05:00,105.3,105.31,105.27,105.28,128200000.0
2008-08-01 04:10:00,105.29,105.29,105.24,105.28,312500000.0
2008-08-01 04:15:00,105.28,105.28,105.265,105.27,261000000.0
2008-08-01 04:20:00,105.27,105.28,105.25,105.26,123800000.0
2008-08-01 04:25:00,105.26,105.28,105.25,105.28,201300000.0
2008-08-01 04:30:00,105.27,105.3,105.27,105.3,66600000.0
2008-08-01 04:35:00,105.3,105.3,105.27,105.28,39600000.0
2008-08-01 04:40:00,105.28,105.28,105.25,105.26,18000000.0
2008-08-01 04:45:00,105.27,105.27,105.265,105.27,62300000.0
2008-08-01 04:50:00,105.27,105.27,105.24,105.25,134700000.0
2008-08-01 04:55:00,105.24,105.24,105.21,105.215,116400000.0
2008-08-01 05:00:00,105.22,105.22,105.18,105.19,249400000.0
2008-08-01 05:05:00,105.2,105.2,105.165,105.17,112600000.0
2008-08-01 05:10:00,105.17,105.19,105.165,105.18,97800000.0
2008-08-01 05:15:00,105.18,105.18,105.15,105.16,209400000.0
2008-08-01 05:20:00,105.16,105.17,105.15,105.17,233300000.0
2008-08-01 05:25:00,105.17,105.175,105.135,105.15,91900000.0
2008-08-01 05:30:00,105.14,105.14,105.13,105.13,42400000.0
2008-08-01 05:35:00,105.13,105.13,105.11,105.13,134600000.0
2008-08-01 05:40:00,105.12,105.13,105.12,105.12,72900000.0
2008-08-01 05:45:00,105.12,105.12,105.1,105.11,124600000.0
2008-08-01 05:50:00,105.11,105.115,105.1,105.1,42300000.0
2008-08-01 05:55:00,105.1,105.1,105.06,105.08,195200000.0
2008-08-01 06:00:00,105.08,105.15,105.07,105.14,197200000.0
2008-08-01 06:05:00,105.14,105.265,105.14,105.25,313900000.0
2008-08-01 06:10:00,105.25,105.26,105.195,105.26,389500002.0
2008-08-01 06:15:00,105.26,105.26,105.18,105.19,526400000.0
2008-08-01 06:20:00,105.18,105.24,105.18,105.22,202400000.0
2008-08-01 06:25:00,105.22,105.22,105.15,105.16,289900000.0
2008-08-01 06:30:00,105.15,105.17,105.11,105.12,469699999.0
2008-08-01 06:35:00,105.11,105.15,105.08,105.1,300400000.0
2008-08-01 06:40:00,105.1,105.11,105.07,105.1,236000000.0
2008-08-01 06:45:00,105.1,105.15,105.1,105.13,179800000.0
2008-08-01 06:50:00,105.13,105.14,105.09,105.13,335600000.0
2008-08-01 06:55:00,105.13,105.14,105.09,105.11,174300000.0
2008-08-01 07:00:00,105.1,105.12,105.08,105.1,332200000.0
2008-08-01 07:05:00,105.11,105.16,105.1,105.15,74300000.0
2008-08-01 07:10:00,105.15,105.26,105.15,105.21,207000000.0
2008-08-01 07:15:00,105.21,105.26,105.185,105.2,260000000.0
2008-08-01 07:20:00,105.2,105.22,105.15,105.15,137800000.0
2008-08-01 07:25:00,105.15,105.16,105.085,105.1,221100000.0
2008-08-01 07:30:00,105.1,105.18,105.085,105.085,248000001.0
2008-08-01 07:35:00,105.09,105.1,104.98,105.01,560100000.0
2008-08-01 07:40:00,105.01,105.055,104.97,105.045,660600000.0
2008-08-01 07:45:00,105.05,105.1,105.04,105.08,700800000.0
2008-08-01 07:50:00,105.07,105.12,105.06,105.085,265000000.0
2008-08-01 07:55:00,105.085,105.09,105.04,105.08,549400000.0
2008-08-01 08:00:00,105.08,105.12,104.985,105.02,915700000.0
2008-08-01 08:05:00,105.02,105.06,105.0,105.06,475100000.0
2008-08-01 08:10:00,105.06,105.07,105.04,105.05,569500000.0
2008-08-01 08:15:00,105.05,105.09,105.03,105.035,783000000.0
2008-08-01 08:20:00,105.03,105.03,104.93,104.98,1246700000.0
2008-08-01 08:25:00,104.98,105.02,104.97,105.0,520700000.0
2008-08-01 08:30:00,105.0,105.01,104.905,104.96,1170000000.0
2008-08-01 08:35:00,104.96,104.96,104.855,104.88,445800000.0
2008-08-01 08:40:00,104.88,104.91,104.805,104.83,388700000.0
2008-08-01 08:45:00,104.84,104.84,104.755,104.84,1191000000.0
2008-08-01 08:50:00,104.83,104.855,104.8,104.8,1145300000.0
2008-08-01 08:55:00,104.8,104.84,104.78,104.84,335400000.0
2008-08-01 09:00:00,104.83,104.86,104.78,104.78,603900000.0
2008-08-01 09:05:00,104.79,104.79,104.65,104.67,732700000.0
2008-08-01 09:10:00,104.67,104.7,104.6,104.67,748500000.0
2008-08-01 09:15:00,104.68,104.7,104.63,104.67,630300000.0
2008-08-01 09:20:00,104.67,104.72,104.64,104.64,425400000.0
2008-08-01 09:25:00,104.64,104.67,104.61,104.66,581300000.0
2008-08-01 09:30:00,104.65,104.67,104.6,104.61,392100000.0
2008-08-01 09:35:00,104.61,104.67,104.61,104.65,340500000.0
2008-08-01 09:40:00,104.65,104.7,104.65,104.7,336200000.0
2008-08-01 09:45:00,104.7,104.72,104.66,104.71,415600000.0
2008-08-01 09:50:00,104.72,104.74,104.65,104.65,373000000.0
2008-08-01 09:55:00,104.65,104.68,104.63,104.66,367700000.0
2008-08-01 10:00:00,104.67,104.7,104.65,104.69,479500000.0
2008-08-01 10:05:00,104.69,104.78,104.68,104.78,832400000.0
2008-08-01 10:10:00,104.77,104.8,104.75,104.75,660500000.0
2008-08-01 10:15:00,104.745,104.81,104.74,104.79,335500000.0
2008-08-01 10:20:00,104.8,104.8,104.76,104.765,262800000.0
2008-08-01 10:25:00,104.76,104.85,104.755,104.82,257500000.0
2008-08-01 10:30:00,104.82,104.84,104.77,104.8,210900000.0
2008-08-01 10:35:00,104.8,104.82,104.78,104.81,262500000.0
2008-08-01 10:40:00,104.81,104.85,104.81,104.82,374400000.0
2008-08-01 10:45:00,104.82,104.84,104.8,104.8,386800000.0
2008-08-01 10:50:00,104.8,104.81,104.78,104.79,164200000.0
2008-08-01 10:55:00,104.79,104.86,104.75,104.84,369100000.0
2008-08-01 11:00:00,104.84,104.85,104.81,104.85,143100000.0
2008-08-01 11:05:00,104.84,104.91,104.84,104.89,414900000.0
2008-08-01 11:10:00,104.9,104.92,104.845,104.87,603800000.0
2008-08-01 11:15:00,104.87,104.87,104.8,104.83,377500000.0
2008-08-01 11:20:00,104.83,104.86,104.79,104.79,639300000.0
2008-08-01 11:25:00,104.79,105.07,104.78,104.95,1067800000.0
2008-08-01 11:30:00,104.95,105.02,104.81,104.85,1041300000.0
2008-08-01 11:35:00,104.855,104.88,104.82,104.85,525900000.0
2008-08-01 11:40:00,104.84,104.905,104.82,104.905,561400000.0
2008-08-01 11:45:00,104.915,104.92,104.85,104.855,453300000.0
2008-08-01 11:50:00,104.855,104.93,104.855,104.87,800200000.0
2008-08-01 11:55:00,104.87,104.895,104.86,104.89,1122100000.0
2008-08-01 12:00:00,104.88,104.94,104.88,104.925,537900000.0
2008-08-01 12:05:00,104.92,104.97,104.92,104.935,313800000.0
2008-08-01 12:10:00,104.93,104.955,104.925,104.935,523600000.0
2008-08-01 12:15:00,104.93,104.96,104.91,104.925,538300000.0
2008-08-01 12:20:00,104.92,104.97,104.89,104.96,823200000.0
2008-08-01 12:25:00,104.96,104.96,104.83,104.9,1159000000.0
2008-08-01 12:30:00,104.9,104.91,104.88,104.89,279900000.0
2008-08-01 12:35:00,104.885,104.905,104.85,104.905,955200000.0
2008-08-01 12:40:00,104.905,104.985,104.905,104.96,1054000000.0
2008-08-01 12:45:00,104.96,105.03,104.96,104.96,421900000.0
2008-08-01 12:50:00,104.96,104.98,104.95,104.97,211900000.0
2008-08-01 12:55:00,104.98,104.99,104.93,104.95,355200000.0
2008-08-01 13:00:00,104.95,104.95,104.87,104.9,392200000.0
2008-08-01 13:05:00,104.905,104.91,104.82,104.88,1408800000.0
2008-08-01 13:10:00,104.88,104.95,104.835,104.84,838000000.0
2008-08-01 13:15:00,104.85,104.87,104.81,104.86,331200000.0
2008-08-01 13:20:00,104.86,104.89,104.83,104.84,503400000.0
2008-08-01 13:25:00,104.84,104.85,104.795,104.795,406400000.0
2008-08-01 13:30:00,104.795,104.88,104.78,104.88,432200000.0
2008-08-01 13:35:00,104.88,104.88,104.82,104.85,497000000.0
2008-08-01 13:40:00,104.85,104.85,104.78,104.79,412500000.0
2008-08-01 13:45:00,104.78,104.82,104.78,104.82,302800000.0
2008-08-01 13:50:00,104.81,104.84,104.8,104.84,433500000.0
2008-08-01 13:55:00,104.84,104.86,104.78,104.79,304400000.0
2008-08-01 14:00:00,104.8,104.82,104.72,104.74,510700000.0
2008-08-01 14:05:00,104.74,104.77,104.72,104.75,244200000.0
2008-08-01 14:10:00,104.74,104.86,104.72,104.8,289700000.0
2008-08-01 14:15:00,104.81,104.81,104.56,104.62,631000000.0
2008-08-01 14:20:00,104.62,104.65,104.52,104.53,516900000.0
2008-08-01 14:25:00,104.53,104.62,104.49,104.53,1699999998.0
2008-08-01 14:30:00,104.76,104.8,104.5,104.725,1454500000.0
2008-08-01 14:35:00,104.725,104.725,104.49,104.51,1739700000.0
2008-08-01 14:40:00,104.51,104.52,104.38,104.46,1415800000.0
2008-08-01 14:45:00,104.46,104.61,104.43,104.585,967500000.0
2008-08-01 14:50:00,104.59,104.7,104.56,104.58,949100000.0
2008-08-01 14:55:00,104.58,104.75,104.56,104.75,621700000.0
2008-08-01 15:00:00,104.75,104.81,104.67,104.72,754800000.0
2008-08-01 15:05:00,104.72,104.73,104.665,104.73,824500000.0
2008-08-01 15:10:00,104.73,104.76,104.7,104.71,365600000.0
2008-08-01 15:15:00,104.71,104.84,104.7,104.79,623600000.0
2008-08-01 15:20:00,104.78,104.81,104.75,104.76,601400000.0
2008-08-01 15:25:00,104.76,104.81,104.75,104.785,488600000.0
2008-08-01 15:30:00,104.79,104.82,104.72,104.73,547400000.0
2008-08-01 15:35:00,104.72,104.78,104.72,104.73,387900000.0
2008-08-01 15:40:00,104.74,104.755,104.68,104.69,564700000.0
2008-08-01 15:45:00,104.695,104.7,104.56,104.585,652600000.0
2008-08-01 15:50:00,104.585,104.67,104.53,104.65,668600000.0
2008-08-01 15:55:00,104.65,104.77,104.63,104.64,748900000.0
2008-08-01 16:00:00,104.64,104.86,104.59,104.77,1345000000.0
2008-08-01 16:05:00,104.78,104.79,104.53,104.64,1295400000.0
2008-08-01 16:10:00,104.64,104.69,104.56,104.59,856000000.0
2008-08-01 16:15:00,104.59,104.63,104.53,104.57,556500000.0
2008-08-01 16:20:00,104.56,104.6,104.5,104.55,485800000.0
2008-08-01 16:25:00,104.54,104.7,104.54,104.65,638900000.0
2008-08-01 16:30:00,104.66,104.71,104.63,104.65,790200000.0
2008-08-01 16:35:00,104.66,104.7,104.6,104.66,446500000.0
2008-08-01 16:40:00,104.67,104.68,104.59,104.63,385700000.0
2008-08-01 16:45:00,104.63,104.67,104.59,104.63,329000000.0
2008-08-01 16:50:00,104.64,104.64,104.59,104.61,403100000.0
2008-08-01 16:55:00,104.61,104.62,104.54,104.61,440700000.0
2008-08-01 17:00:00,104.61,104.64,104.56,104.59,338500000.0
2008-08-01 17:05:00,104.58,104.62,104.57,104.61,375800000.0
2008-08-01 17:10:00,104.61,104.64,104.58,104.62,426400000.0
2008-08-01 17:15:00,104.62,104.69,104.6,104.69,385600000.0
2008-08-01 17:20:00,104.69,104.77,104.68,104.75,369300000.0
2008-08-01 17:25:00,104.74,104.76,104.7,104.74,213600000.0
2008-08-01 17:30:00,104.73,104.79,104.71,104.76,355800000.0
2008-08-01 17:35:00,104.76,104.82,104.76,104.77,627600000.0
2008-08-01 17:40:00,104.77,104.78,104.72,104.72,271100000.0
2008-08-01 17:45:00,104.72,104.74,104.7,104.71,328100000.0
2008-08-01 17:50:00,104.71,104.8,104.7,104.78,374800000.0
2008-08-01 17:55:00,104.78,105.03,104.78,104.935,477000000.0
2008-08-01 18:00:00,104.935,104.935,104.82,104.85,1182400000.0
2008-08-01 18:05:00,104.85,104.98,104.805,104.97,368100000.0
2008-08-01 18:10:00,104.97,105.0,104.95,104.96,297400000.0
2008-08-01 18:15:00,104.96,105.0,104.94,104.995,769300000.0
2008-08-01 18:20:00,104.99,105.07,104.955,105.03,782200000.0
2008-08-01 18:25:00,105.035,105.1,105.035,105.05,354000000.0
2008-08-01 18:30:00,105.05,105.075,105.015,105.035,729000000.0
2008-08-01 18:35:00,105.035,105.07,105.01,105.015,1103700000.0
2008-08-01 18:40:00,105.015,105.08,105.015,105.05,611800000.0
2008-08-01 18:45:00,105.05,105.065,104.97,104.99,303800000.0
2008-08-01 18:50:00,104.995,105.01,104.955,104.99,519400000.0
2008-08-01 18:55:00,104.99,105.04,104.93,104.93,436800000.0
2008-08-01 19:00:00,104.93,104.99,104.93,104.99,735300000.0
2008-08-01 19:05:00,104.995,105.025,104.98,105.01,386900000.0
2008-08-01 19:10:00,105.01,105.02,104.96,104.97,336000000.0
2008-08-01 19:15:00,104.975,104.98,104.95,104.96,379300000.0
2008-08-01 19:20:00,104.96,105.015,104.95,105.015,719000000.0
2008-08-01 19:25:00,105.02,105.06,105.0,105.015,735000000.0
2008-08-01 19:30:00,105.005,105.03,104.99,105.015,506700000.0
2008-08-01 19:35:00,105.025,105.03,104.99,105.025,581900000.0
2008-08-01 19:40:00,105.03,105.05,104.99,105.035,915000000.0
2008-08-01 19:45:00,105.04,105.07,105.0,105.02,596600000.0
2008-08-01 19:50:00,105.02,105.09,105.01,105.07,541200000.0
2008-08-01 19:55:00,105.07,105.07,105.03,105.03,74700000.0
2008-08-01 20:00:00,105.03,105.06,104.98,105.01,508100000.0
2008-08-01 20:05:00,105.01,105.01,104.905,104.91,460900000.0
2008-08-01 20:10:00,104.91,104.92,104.86,104.9,999300000.0
2008-08-01 20:15:00,104.9,104.92,104.865,104.885,435800000.0
2008-08-01 20:20:00,104.885,104.93,104.885,104.9,376000000.0
2008-08-01 20:25:00,104.9,104.92,104.895,104.92,447700000.0
2008-08-01 20:30:00,104.92,104.92,104.885,104.895,86300000.0
2008-08-01 20:35:00,104.895,104.895,104.85,104.85,114000000.0
2008-08-01 20:40:00,104.85,104.89,104.81,104.88,382600000.0
2008-08-01 20:45:00,104.87,104.88,104.83,104.85,271300000.0
2008-08-01 20:50:00,104.85,104.85,104.8,104.83,210100000.0
2008-08-01 20:55:00,104.82,104.84,104.81,104.81,681300000.0
2008-08-01 21:00:00,104.81,104.83,104.77,104.77,421000000.0
2008-08-01 21:05:00,104.77,104.82,104.72,104.81,814700000.0
2008-08-01 21:10:00,104.81,104.86,104.8,104.81,451200000.0
2008-08-01 21:15:00,104.81,104.84,104.795,104.84,228400000.0
2008-08-01 21:20:00,104.84,104.9,104.84,104.855,566200000.0
2008-08-01 21:25:00,104.86,104.88,104.83,104.85,264400000.0
2008-08-01 21:30:00,104.84,104.88,104.82,104.88,484800000.0
2008-08-01 21:35:00,104.88,104.9,104.87,104.9,238200000.0
2008-08-01 21:40:00,104.9,104.94,104.885,104.885,528200000.0
2008-08-01 21:45:00,104.88,104.89,104.85,104.87,635700000.0
2008-08-01 21:50:00,104.87,104.96,104.87,104.93,427500000.0
2008-08-01 21:55:00,104.93,104.93,104.875,104.89,687800000.0
2008-08-01 22:00:00,104.895,104.905,104.845,104.85,551000000.0
2008-08-01 22:05:00,104.855,104.885,104.84,104.86,590700000.0
2008-08-01 22:10:00,104.86,104.87,104.79,104.82,386800000.0
2008-08-01 22:15:00,104.82,104.82,104.775,104.785,647500000.0
2008-08-01 22:20:00,104.79,104.83,104.76,104.8,444000000.0
2008-08-01 22:25:00,104.8,104.84,104.79,104.805,487900000.0
2008-08-01 22:30:00,104.805,104.83,104.79,104.83,537000000.0
2008-08-01 22:35:00,104.83,104.83,104.795,104.805,249000000.0
2008-08-01 22:40:00,104.81,104.82,104.775,104.785,237600000.0
2008-08-01 22:45:00,104.785,104.84,104.77,104.825,531000000.0
2008-08-01 22:50:00,104.84,104.85,104.81,104.84,491600000.0
2008-08-01 22:55:00,104.845,104.925,104.72,104.76,713900000.0
2008-08-03 23:10:00,104.8,104.8,104.8,104.8,21200000.0
2008-08-03 23:15:00,104.8,104.8,104.79,104.8,49900000.0
2008-08-03 23:20:00,104.8,104.8,104.79,104.8,9300000.0
2008-08-03 23:25:00,104.8,104.8,104.765,104.795,40200000.0
2008-08-03 23:30:00,104.8,104.8,104.77,104.785,32000000.0
2008-08-03 23:35:00,104.78,104.82,104.77,104.82,24800000.0
2008-08-03 23:40:00,104.82,104.825,104.78,104.8,23500000.0
2008-08-03 23:45:00,104.8,104.8,104.8,104.8,1000000.0
2008-08-03 23:50:00,104.785,104.845,104.775,104.83,36100000.0
2008-08-03 23:55:00,104.83,104.845,104.795,104.8,78600000.0
2008-08-04 00:00:00,104.8,104.81,104.765,104.775,103100000.0
2008-08-04 00:05:00,104.775,104.785,104.72,104.745,148700000.0
2008-08-04 00:10:00,104.74,104.75,104.71,104.74,112700000.0
2008-08-04 00:15:00,104.74,104.76,104.7,104.71,138800000.0
2008-08-04 00:20:00,104.71,104.75,104.71,104.75,93200000.0
2008-08-04 00:25:00,104.75,104.75,104.71,104.75,109200000.0
2008-08-04 00:30:00,104.75,104.75,104.7,104.7,65700000.0
2008-08-04 00:35:00,104.75,104.75,104.68,104.68,30900000.0
2008-08-04 00:40:00,104.685,104.69,104.67,104.67,57700000.0
2008-08-04 00:45:00,104.67,104.72,104.67,104.685,96300000.0
2008-08-04 00:50:00,104.695,104.695,104.67,104.68,41100000.0
2008-08-04 00:55:00,104.685,104.69,104.67,104.675,39300000.0
2008-08-04 01:00:00,104.675,104.69,104.635,104.64,92000000.0
2008-08-04 01:05:00,104.65,104.665,104.64,104.665,94500000.0
2008-08-04 01:10:00,104.67,104.72,104.66,104.71,176400000.0
2008-08-04 01:15:00,104.71,104.71,104.61,104.62,207600000.0
2008-08-04 01:20:00,104.63,104.64,104.57,104.57,316400000.0
2008-08-04 01:25:00,104.57,104.575,104.495,104.515,433300000.0
2008-08-04 01:30:00,104.515,104.535,104.495,104.535,803200000.0
2008-08-04 01:35:00,104.53,104.57,104.52,104.57,133400000.0
2008-08-04 01:40:00,104.57,104.655,104.56,104.65,370400000.0
2008-08-04 01:45:00,104.65,104.65,104.605,104.625,167600000.0
2008-08-04 01:50:00,104.62,104.62,104.55,104.575,286000000.0
2008-08-04 01:55:00,104.575,104.63,104.57,104.59,306500000.0
2008-08-04 02:00:00,104.59,104.67,104.585,104.67,360500000.0
2008-08-04 02:05:00,104.67,104.75,104.67,104.75,240100000.0
2008-08-04 02:10:00,104.75,104.77,104.68,104.715,388300000.0
2008-08-04 02:15:00,104.71,104.72,104.68,104.68,333600000.0
2008-08-04 02:20:00,104.685,104.69,104.58,104.59,627100000.0
2008-08-04 02:25:00,104.59,104.605,104.575,104.59,241200000.0
2008-08-04 02:30:00,104.59,104.59,104.54,104.58,255700000.0
2008-08-04 02:35:00,104.58,104.58,104.55,104.56,245200000.0
2008-08-04 02:40:00,104.565,104.565,104.53,104.565,399600000.0
2008-08-04 02:45:00,104.565,104.61,104.55,104.58,188300000.0
2008-08-04 02:50:00,104.58,104.64,104.58,104.63,755600000.0
2008-08-04 02:55:00,104.62,104.63,104.61,104.62,291100000.0
2008-08-04 03:00:00,104.63,104.63,104.58,104.59,388800000.0
2008-08-04 03:05:00,104.59,104.61,104.59,104.6,536300000.0
2008-08-04 03:10:00,104.595,104.61,104.59,104.6,287600000.0
2008-08-04 03:15:00,104.61,104.65,104.6,104.63,207100000.0
2008-08-04 03:20:00,104.64,104.64,104.58,104.59,168200000.0
2008-08-04 03:25:00,104.59,104.59,104.57,104.57,100200000.0
2008-08-04 03:30:00,104.57,104.59,104.56,104.58,115900000.0
2008-08-04 03:35:00,104.58,104.59,104.57,104.59,189000000.0
2008-08-04 03:40:00,104.59,104.6,104.57,104.57,193799999.0
2008-08-04 03:45:00,104.58,104.6,104.58,104.59,93800000.0
2008-08-04 03:50:00,104.59,104.65,104.57,104.58,613700000.0
2008-08-04 03:55:00,104.58,104.59,104.54,104.57,1520299992.0
2008-08-04 04:00:00,104.57,104.59,104.55,104.58,629499994.0
2008-08-04 04:05:00,104.58,104.63,104.58,104.6,213100000.0
2008-08-04 04:10:00,104.6,104.62,104.6,104.62,133000000.0
2008-08-04 04:15:00,104.62,104.62,104.6,104.61,34700000.0
2008-08-04 04:20:00,104.62,104.63,104.6,104.62,204800000.0
2008-08-04 04:25:00,104.62,104.66,104.61,104.64,730100000.0
2008-08-04 04:30:00,104.64,104.65,104.635,104.645,357600000.0
2008-08-04 04:35:00,104.645,104.69,104.645,104.68,426400000.0
2008-08-04 04:40:00,104.68,104.68,104.66,104.67,236800000.0
2008-08-04 04:45:00,104.67,104.67,104.605,104.67,330500000.0
2008-08-04 04:50:00,104.67,104.67,104.66,104.66,130600000.0
2008-08-04 04:55:00,104.66,104.67,104.6,104.66,576100000.0
2008-08-04 05:00:00,104.66,104.7,104.6,104.69,880700001.0
2008-08-04 05:05:00,104.7,104.76,104.69,104.71,296200000.0
2008-08-04 05:10:00,104.71,104.72,104.69,104.71,448800000.0
2008-08-04 05:15:00,104.71,104.82,104.71,104.82,544400000.0
2008-08-04 05:20:00,104.815,104.815,104.76,104.805,464300000.0
2008-08-04 05:25:00,104.81,104.825,104.8,104.81,476300000.0
2008-08-04 05:30:00,104.815,104.84,104.81,104.84,98700000.0
2008-08-04 05:35:00,104.84,104.85,104.805,104.82,292000000.0
2008-08-04 05:40:00,104.83,104.845,104.82,104.84,328000000.0
2008-08-04 05:45:00,104.84,104.89,104.84,104.88,362300000.0
2008-08-04 05:50:00,104.88,104.89,104.82,104.825,384000000.0
2008-08-04 05:55:00,104.82,104.82,104.79,104.82,352600000.0
2008-08-04 06:00:00,104.83,104.85,104.805,104.81,171500000.0
2008-08-04 06:05:00,104.81,104.84,104.79,104.83,276900000.0
2008-08-04 06:10:00,104.83,104.83,104.79,104.8,239700000.0
2008-08-04 06:15:00,104.81,104.845,104.8,104.83,209000000.0
2008-08-04 06:20:00,104.825,104.835,104.81,104.82,416300000.0
2008-08-04 06:25:00,104.82,104.85,104.815,104.83,373100000.0
2008-08-04 06:30:00,104.835,104.88,104.835,104.865,470800000.0
2008-08-04 06:35:00,104.87,104.92,104.84,104.9,302200000.0
2008-08-04 06:40:00,104.9,104.91,104.85,104.9,320900000.0
2008-08-04 06:45:00,104.895,104.9,104.87,104.9,387300000.0
2008-08-04 06:50:00,104.895,104.9,104.88,104.885,296600000.0
2008-08-04 06:55:00,104.885,104.955,104.885,104.955,360300000.0
2008-08-04 07:00:00,104.955,104.98,104.925,104.945,871400000.0
2008-08-04 07:05:00,104.935,104.97,104.935,104.95,460800000.0
2008-08-04 07:10:00,104.95,104.95,104.925,104.945,228700000.0
2008-08-04 07:15:00,104.94,104.955,104.925,104.925,317500000.0
2008-08-04 07:20:00,104.93,104.95,104.91,104.95,327800000.0
2008-08-04 07:25:00,104.95,104.96,104.94,104.945,420000000.0
2008-08-04 07:30:00,104.945,104.945,104.93,104.935,160000000.0
2008-08-04 07:35:00,104.93,104.93,104.89,104.9,216400000.0
2008-08-04 07:40:00,104.895,104.9,104.86,104.86,439000000.0
2008-08-04 07:45:00,104.86,104.87,104.845,104.85,165400000.0
2008-08-04 07:50:00,104.845,104.85,104.825,104.84,389200000.0
2008-08-04 07:55:00,104.84,104.86,104.82,104.84,426800000.0
2008-08-04 08:00:00,104.84,104.875,104.835,104.86,524800000.0
2008-08-04 08:05:00,104.86,104.865,104.8,104.8,870600000.0
2008-08-04 08:10:00,104.8,104.82,104.79,104.795,613400000.0
2008-08-04 08:15:00,104.795,104.85,104.79,104.805,1026000000.0
2008-08-04 08:20:00,104.81,104.81,104.72,104.73,1190500000.0
2008-08-04 08:25:00,104.73,104.795,104.705,104.795,1378700000.0
2008-08-04 08:30:00,104.785,104.805,104.76,104.805,415400000.0
2008-08-04 08:35:00,104.81,104.82,104.79,104.79,202900000.0
2008-08-04 08:40:00,104.79,104.83,104.79,104.81,105300000.0
2008-08-04 08:45:00,104.81,104.83,104.81,104.83,81800000.0
2008-08-04 08:50:00,104.83,104.84,104.77,104.79,242700000.0
2008-08-04 08:55:00,104.78,104.79,104.74,104.79,411900000.0
2008-08-04 09:00:00,104.79,104.89,104.78,104.84,754400000.0
2008-08-04 09:05:00,104.84,104.87,104.825,104.87,325700000.0
2008-08-04 09:10:00,104.87,104.92,104.87,104.91,387500000.0
2008-08-04 09:15:00,104.91,104.92,104.76,104.84,1335100000.0
2008-08-04 09:20:00,104.84,104.89,104.8,104.88,512100000.0
2008-08-04 09:25:00,104.88,104.9,104.87,104.9,296400000.0
2008-08-04 09:30:00,104.9,104.98,104.9,104.915,838500000.0
2008-08-04 09:35:00,104.92,104.93,104.875,104.875,405100000.0
2008-08-04 09:40:00,104.875,104.88,104.8,104.83,522600000.0
2008-08-04 09:45:00,104.83,104.86,104.8,104.85,406800000.0
2008-08-04 09:50:00,104.85,104.85,104.77,104.78,217300000.0
2008-08-04 09:55:00,104.78,104.79,104.74,104.74,209600000.0
2008-08-04 10:00:00,104.735,104.78,104.72,104.76,321500000.0
2008-08-04 10:05:00,104.76,104.78,104.74,104.75,115900000.0
2008-08-04 10:10:00,104.75,104.81,104.74,104.79,249200000.0
2008-08-04 10:15:00,104.795,104.86,104.78,104.85,488400000.0
2008-08-04 10:20:00,104.84,104.865,104.82,104.86,313300000.0
2008-08-04 10:25:00,104.85,104.88,104.82,104.88,602200000.0
2008-08-04 10:30:00,104.88,104.93,104.88,104.9,737800000.0
2008-08-04 10:35:00,104.9,104.96,104.89,104.94,304700000.0
2008-08-04 10:40:00,104.94,104.96,104.92,104.94,168200000.0
2008-08-04 10:45:00,104.94,104.96,104.92,104.92,132800000.0
2008-08-04 10:50:00,104.93,104.94,104.86,104.92,346400000.0
2008-08-04 10:55:00,104.925,104.97,104.915,104.95,487000000.0
2008-08-04 11:00:00,104.95,104.985,104.9,104.915,569400000.0
2008-08-04 11:05:00,104.91,104.93,104.89,104.9,297400000.0
2008-08-04 11:10:00,104.89,104.94,104.85,104.85,263100000.0
2008-08-04 11:15:00,104.84,104.86,104.82,104.84,376900000.0
2008-08-04 11:20:00,104.84,104.94,104.825,104.92,288900000.0
2008-08-04 11:25:00,104.91,104.91,104.89,104.9,91900000.0
2008-08-04 11:30:00,104.9,104.9,104.86,104.87,174800000.0
2008-08-04 11:35:00,104.87,104.87,104.77,104.79,497999998.0
2008-08-04 11:40:00,104.79,104.92,104.77,104.91,644300000.0
2008-08-04 11:45:00,104.9,104.91,104.82,104.83,438000000.0
2008-08-04 11:50:00,104.83,104.85,104.8,104.84,563399998.0
2008-08-04 11:55:00,104.84,104.85,104.785,104.85,293900000.0
2008-08-04 12:00:00,104.85,104.935,104.85,104.89,472200000.0
2008-08-04 12:05:00,104.88,104.98,104.87,104.925,345300000.0
2008-08-04 12:10:00,104.92,104.95,104.875,104.925,367100001.0
2008-08-04 12:15:00,104.92,104.935,104.88,104.91,247400000.0
2008-08-04 12:20:00,104.91,104.94,104.88,104.89,363700000.0
2008-08-04 12:25:00,104.9,104.9,104.855,104.87,228200000.0
2008-08-04 12:30:00,104.87,104.92,104.86,104.89,479300000.0
2008-08-04 12:35:00,104.89,104.9,104.85,104.86,155200000.0
2008-08-04 12:40:00,104.86,104.95,104.81,104.84,892700000.0
2008-08-04 12:45:00,104.84,104.895,104.765,104.8,996600000.0
2008-08-04 12:50:00,104.81,104.81,104.735,104.745,758399999.0
2008-08-04 12:55:00,104.74,104.8,104.69,104.77,512700000.0
2008-08-04 13:00:00,104.77,104.82,104.69,104.7,764000000.0
2008-08-04 13:05:00,104.7,104.805,104.7,104.8,409700000.0
2008-08-04 13:10:00,104.8,104.805,104.73,104.765,471900000.0
2008-08-04 13:15:00,104.77,104.79,104.73,104.77,144700000.0
2008-08-04 13:20:00,104.77,104.82,104.725,104.81,279400000.0
2008-08-04 13:25:00,104.82,104.83,104.77,104.78,353800000.0
2008-08-04 13:30:00,104.78,104.8,104.76,104.79,355900000.0
2008-08-04 13:35:00,104.795,104.825,104.79,104.81,282400000.0
2008-08-04 13:40:00,104.815,104.87,104.8,104.86,261200000.0
2008-08-04 13:45:00,104.86,104.985,104.85,104.88,449900000.0
2008-08-04 13:50:00,104.88,104.925,104.85,104.91,308800000.0
2008-08-04 13:55:00,104.91,105.0,104.87,104.96,395100000.0
2008-08-04 14:00:00,104.96,105.0,104.93,104.93,413000000.0
2008-08-04 14:05:00,104.94,105.01,104.93,104.99,596000000.0
2008-08-04 14:10:00,104.99,105.02,104.97,105.0,649300000.0
2008-08-04 14:15:00,105.0,105.01,104.96,104.99,340000000.0
2008-08-04 14:20:00,104.99,105.07,104.97,105.035,445600000.0
2008-08-04 14:25:00,105.03,105.03,104.95,104.95,422100000.0
2008-08-04 14:30:00,104.94,105.07,104.94,105.05,818800000.0
2008-08-04 14:35:00,105.06,105.06,104.99,105.01,371500000.0
2008-08-04 14:40:00,105.01,105.03,105.0,105.01,203700000.0
2008-08-04 14:45:00,105.01,105.05,104.98,105.015,368200000.0
2008-08-04 14:50:00,105.02,105.04,104.97,105.03,402400000.0
2008-08-04 14:55:00,105.03,105.04,104.99,105.01,191500000.0
2008-08-04 15:00:00,105.01,105.02,104.95,104.98,388200000.0
2008-08-04 15:05:00,104.99,105.0,104.91,104.95,319200000.0
2008-08-04 15:10:00,104.95,104.98,104.91,104.94,168100000.0
2008-08-04 15:15:00,104.94,104.96,104.89,104.95,309200000.0
2008-08-04 15:20:00,104.95,105.03,104.93,104.98,215500000.0
2008-08-04 15:25:00,104.98,105.0,104.94,104.99,551000000.0
2008-08-04 15:30:00,104.98,105.03,104.94,104.98,540100000.0
2008-08-04 15:35:00,104.98,105.02,104.96,105.01,379900000.0
2008-08-04 15:40:00,105.01,105.01,104.9,104.91,750300000.0
2008-08-04 15:45:00,104.91,104.99,104.87,104.96,596900000.0
2008-08-04 15:50:00,104.96,105.01,104.92,104.97,669900000.0
2008-08-04 15:55:00,104.97,105.0,104.86,104.88,424200000.0
2008-08-04 16:00:00,104.875,105.01,104.875,104.92,727800000.0
2008-08-04 16:05:00,104.92,104.96,104.89,104.89,483400000.0
2008-08-04 16:10:00,104.89,104.925,104.845,104.925,606400000.0
2008-08-04 16:15:00,104.94,104.96,104.875,104.92,660200000.0
2008-08-04 16:20:00,104.91,104.98,104.89,104.97,482500000.0
2008-08-04 16:25:00,104.98,104.99,104.85,104.85,428300000.0
2008-08-04 16:30:00,104.85,104.94,104.84,104.86,413000000.0
2008-08-04 16:35:00,104.86,104.9,104.83,104.84,377900000.0
2008-08-04 16:40:00,104.84,104.89,104.84,104.87,308500000.0
2008-08-04 16:45:00,104.86,104.875,104.77,104.84,382700000.0
2008-08-04 16:50:00,104.84,104.84,104.75,104.77,401000000.0
2008-08-04 16:55:00,104.77,104.8,104.66,104.66,429200000.0
2008-08-04 17:00:00,104.66,104.71,104.63,104.71,671000000.0
2008-08-04 17:05:00,104.71,104.75,104.69,104.71,392200000.0
2008-08-04 17:10:00,104.705,104.75,104.66,104.67,400800000.0
2008-08-04 17:15:00,104.67,104.7,104.64,104.68,301000000.0
2008-08-04 17:20:00,104.68,104.71,104.59,104.63,390600000.0
2008-08-04 17:25:00,104.63,104.69,104.61,104.66,314300000.0
2008-08-04 17:30:00,104.66,104.71,104.335,104.43,943100000.0
2008-08-04 17:35:00,104.42,104.53,104.38,104.52,1249900000.0
2008-08-04 17:40:00,104.52,104.58,104.43,104.46,911900000.0
2008-08-04 17:45:00,104.46,104.5,104.4,104.48,1420800001.0
2008-08-04 17:50:00,104.48,104.52,104.44,104.5,1031300000.0
2008-08-04 17:55:00,104.5,104.51,104.42,104.49,788100000.0
2008-08-04 18:00:00,104.495,104.51,104.46,104.48,767000000.0
2008-08-04 18:05:00,104.48,104.49,104.45,104.46,564800000.0
2008-08-04 18:10:00,104.46,104.53,104.46,104.49,619100000.0
2008-08-04 18:15:00,104.49,104.52,104.46,104.49,376900000.0
2008-08-04 18:20:00,104.49,104.5,104.44,104.46,373300000.0
2008-08-04 18:25:00,104.46,104.49,104.45,104.46,312100000.0
2008-08-04 18:30:00,104.46,104.475,104.42,104.45,253700000.0
2008-08-04 18:35:00,104.44,104.46,104.42,104.44,450300000.0
2008-08-04 18:40:00,104.44,104.5,104.42,104.49,437500000.0
2008-08-04 18:45:00,104.49,104.5,104.44,104.45,338700000.0
2008-08-04 18:50:00,104.45,104.48,104.44,104.45,160300000.0
2008-08-04 18:55:00,104.45,104.45,104.39,104.39,348800000.0
2008-08-04 19:00:00,104.39,104.4,104.37,104.395,605800000.0
2008-08-04 19:05:00,104.4,104.41,104.39,104.41,347800000.0
2008-08-04 19:10:00,104.41,104.46,104.41,104.46,465000000.0
2008-08-04 19:15:00,104.46,104.46,104.43,104.44,385200000.0
2008-08-04 19:20:00,104.44,104.44,104.37,104.38,504300000.0
2008-08-04 19:25:00,104.375,104.4,104.35,104.4,557500000.0
2008-08-04 19:30:00,104.4,104.44,104.39,104.39,689900000.0
2008-08-04 19:35:00,104.39,104.47,104.39,104.45,628600000.0
2008-08-04 19:40:00,104.45,104.48,104.44,104.47,884400000.0
2008-08-04 19:45:00,104.47,104.47,104.42,104.42,552900000.0
2008-08-04 19:50:00,104.43,104.44,104.41,104.43,147000000.0
2008-08-04 19:55:00,104.43,104.45,104.43,104.43,285200000.0
2008-08-04 20:00:00,104.43,104.44,104.41,104.41,600800000.0
2008-08-04 20:05:00,104.41,104.41,104.38,104.38,568900000.0
2008-08-04 20:10:00,104.38,104.44,104.38,104.42,654900000.0
2008-08-04 20:15:00,104.42,104.46,104.42,104.43,868800000.0
2008-08-04 20:20:00,104.43,104.48,104.42,104.46,769800000.0
2008-08-04 20:25:00,104.45,104.46,104.43,104.46,438700000.0
2008-08-04 20:30:00,104.46,104.47,104.41,104.41,533900000.0
2008-08-04 20:35:00,104.42,104.43,104.39,104.39,469900000.0
2008-08-04 20:40:00,104.39,104.46,104.38,104.41,871000000.0
2008-08-04 20:45:00,104.42,104.44,104.4,104.43,512700000.0
2008-08-04 20:50:00,104.43,104.44,104.42,104.43,440600000.0
2008-08-04 20:55:00,104.43,104.46,104.41,104.42,1554800000.0
2008-08-04 21:00:00,104.42,104.46,104.405,104.46,729100000.0
2008-08-04 21:05:00,104.46,104.48,104.44,104.45,669200000.0
2008-08-04 21:10:00,104.46,104.5,104.44,104.5,685000000.0
2008-08-04 21:15:00,104.5,104.5,104.43,104.45,330700000.0
2008-08-04 21:20:00,104.45,104.46,104.43,104.45,265400000.0
2008-08-04 21:25:00,104.45,104.48,104.43,104.44,485900000.0
2008-08-04 21:30:00,104.44,104.46,104.42,104.43,481400000.0
2008-08-04 21:35:00,104.43,104.44,104.41,104.44,290800000.0
2008-08-04 21:40:00,104.44,104.48,104.44,104.44,620500000.0
2008-08-04 21:45:00,104.44,104.45,104.43,104.44,224500000.0
2008-08-04 21:50:00,104.44,104.44,104.38,104.43,354000000.0
2008-08-04 21:55:00,104.43,104.45,104.43,104.45,90700000.0
2008-08-04 22:00:00,104.46,104.48,104.44,104.44,127800000.0
2008-08-04 22:05:00,104.45,104.45,104.41,104.42,88500000.0
2008-08-04 22:10:00,104.42,104.46,104.42,104.44,325000000.0
2008-08-04 22:15:00,104.44,104.44,104.41,104.42,190800000.0
2008-08-04 22:20:00,104.42,104.42,104.4,104.4,33500000.0
2008-08-04 22:25:00,104.4,104.4,104.38,104.39,31200000.0
2008-08-04 22:30:00,104.39,104.41,104.39,104.4,87700000.0
2008-08-04 22:35:00,104.4,104.42,104.39,104.41,121400000.0
2008-08-04 22:40:00,104.42,104.42,104.38,104.38,168100000.0
2008-08-04 22:45:00,104.39,104.43,104.39,104.42,95000000.0
2008-08-04 22:50:00,104.42,104.47,104.41,104.45,218500000.0
2008-08-04 22:55:00,104.45,104.47,104.4,104.41,122800000.0
2008-08-04 23:00:00,104.39,104.41,104.36,104.39,1198400000.0
2008-08-04 23:05:00,104.39,104.4,104.38,104.4,53700000.0
2008-08-04 23:10:00,104.385,104.39,104.385,104.39,22400000.0
2008-08-04 23:15:00,104.39,104.4,104.38,104.39,122000000.0
2008-08-04 23:20:00,104.39,104.39,104.35,104.37,487700000.0
2008-08-04 23:25:00,104.36,104.36,104.35,104.36,175000000.0
2008-08-04 23:30:00,104.36,104.37,104.35,104.37,111000000.0
2008-08-04 23:35:00,104.37,104.39,104.36,104.37,225600000.0
2008-08-04 23:40:00,104.375,104.385,104.35,104.35,303900000.0
2008-08-04 23:45:00,104.35,104.38,104.325,104.35,536100000.0
2008-08-04 23:50:00,104.33,104.355,104.325,104.355,265000000.0
2008-08-04 23:55:00,104.345,104.37,104.34,104.36,266800000.0
2008-08-05 00:00:00,104.36,104.37,104.33,104.35,213900000.0
2008-08-05 00:05:00,104.35,104.36,104.34,104.34,59200000.0
2008-08-05 00:10:00,104.34,104.42,104.34,104.415,259000000.0
2008-08-05 00:15:00,104.41,104.415,104.36,104.37,353000000.0
2008-08-05 00:20:00,104.375,104.41,104.37,104.41,126000000.0
2008-08-05 00:25:00,104.41,104.42,104.39,104.4,187200000.0
2008-08-05 00:30:00,104.4,104.4,104.37,104.38,116100000.0
2008-08-05 00:35:00,104.4,104.4,104.36,104.37,113800000.0
2008-08-05 00:40:00,104.37,104.37,104.32,104.34,438100000.0
2008-08-05 00:45:00,104.35,104.38,104.34,104.37,132300000.0
2008-08-05 00:50:00,104.37,104.39,104.36,104.37,59700000.0
2008-08-05 00:55:00,104.37,104.38,104.36,104.36,106200000.0
2008-08-05 01:00:00,104.37,104.38,104.34,104.35,109700000.0
2008-08-05 01:05:00,104.35,104.38,104.34,104.37,33400000.0
2008-08-05 01:10:00,104.38,104.4,104.36,104.37,92900000.0
2008-08-05 01:15:00,104.36,104.37,104.33,104.34,173900000.0
2008-08-05 01:20:00,104.33,104.34,104.29,104.31,144600000.0
2008-08-05 01:25:00,104.31,104.33,104.3,104.33,103900000.0
2008-08-05 01:30:00,104.32,104.35,104.31,104.34,351800000.0
2008-08-05 01:35:00,104.34,104.38,104.34,104.36,177700000.0
2008-08-05 01:40:00,104.36,104.37,104.35,104.36,561900000.0
2008-08-05 01:45:00,104.36,104.38,104.36,104.37,172800000.0
2008-08-05 01:50:00,104.37,104.39,104.37,104.38,98100000.0
2008-08-05 01:55:00,104.38,104.4,104.37,104.38,162600000.0
2008-08-05 02:00:00,104.38,104.39,104.3,104.31,321300000.0
2008-08-05 02:05:00,104.31,104.32,104.3,104.3,190700000.0
2008-08-05 02:10:00,104.305,104.31,104.11,104.12,603900000.0
2008-08-05 02:15:00,104.115,104.115,104.045,104.1,1213200000.0
2008-08-05 02:20:00,104.1,104.1,104.07,104.08,496200000.0
2008-08-05 02:25:00,104.08,104.11,104.06,104.1,504900000.0
2008-08-05 02:30:00,104.1,104.12,104.085,104.12,527200000.0
2008-08-05 02:35:00,104.12,104.13,104.09,104.12,269400000.0
2008-08-05 02:40:00,104.125,104.13,104.08,104.08,409200000.0
2008-08-05 02:45:00,104.08,104.09,104.04,104.08,420400000.0
2008-08-05 02:50:00,104.08,104.11,104.055,104.1,417000000.0
2008-08-05 02:55:00,104.105,104.125,104.095,104.105,595800000.0
2008-08-05 03:00:00,104.1,104.13,104.07,104.12,408600000.0
2008-08-05 03:05:00,104.12,104.15,104.105,104.125,511000000.0
2008-08-05 03:10:00,104.125,104.14,104.105,104.12,313200000.0
2008-08-05 03:15:00,104.12,104.15,104.11,104.14,173700000.0
2008-08-05 03:20:00,104.15,104.16,104.115,104.115,244600000.0
2008-08-05 03:25:00,104.12,104.15,104.12,104.15,183700000.0
2008-08-05 03:30:00,104.15,104.17,104.125,104.17,295900000.0
2008-08-05 03:35:00,104.16,104.19,104.155,104.175,558800000.0
2008-08-05 03:40:00,104.17,104.21,104.165,104.2,819800001.0
2008-08-05 03:45:00,104.2,104.205,104.16,104.18,535900000.0
2008-08-05 03:50:00,104.18,104.21,104.16,104.21,350600000.0
2008-08-05 03:55:00,104.205,104.205,104.16,104.17,493800000.0
2008-08-05 04:00:00,104.17,104.2,104.17,104.195,245800000.0
2008-08-05 04:05:00,104.19,104.215,104.19,104.2,191100000.0
2008-08-05 04:10:00,104.2,104.23,104.19,104.22,309400000.0
2008-08-05 04:15:00,104.225,104.225,104.195,104.195,288400000.0
2008-08-05 04:20:00,104.2,104.205,104.17,104.175,268800000.0
2008-08-05 04:25:00,104.175,104.215,104.16,104.19,351100000.0
2008-08-05 04:30:00,104.2,104.205,104.16,104.16,473700000.0
2008-08-05 04:35:00,104.17,104.17,104.15,104.15,264900000.0
2008-08-05 04:40:00,104.15,104.19,104.14,104.17,222700000.0
2008-08-05 04:45:00,104.18,104.18,104.15,104.15,146100000.0
2008-08-05 04:50:00,104.14,104.15,104.14,104.15,69700000.0
2008-08-05 04:55:00,104.15,104.15,104.13,104.14,53300000.0
2008-08-05 05:00:00,104.14,104.14,104.09,104.11,214800000.0
2008-08-05 05:05:00,104.11,104.16,104.11,104.14,125800000.0
2008-08-05 05:10:00,104.15,104.15,104.14,104.15,73000000.0
2008-08-05 05:15:00,104.145,104.15,104.13,104.13,208100000.0
2008-08-05 05:20:00,104.125,104.14,104.12,104.14,100600000.0
2008-08-05 05:25:00,104.14,104.16,104.14,104.15,111800000.0
2008-08-05 05:30:00,104.15,104.18,104.15,104.17,246300000.0
2008-08-05 05:35:00,104.17,104.21,104.17,104.21,88700000.0
2008-08-05 05:40:00,104.21,104.22,104.18,104.2,64400000.0
2008-08-05 05:45:00,104.19,104.22,104.155,104.155,257200000.0
2008-08-05 05:50:00,104.155,104.17,104.135,104.135,228100000.0
2008-08-05 05:55:00,104.135,104.145,104.13,104.13,140900000.0
2008-08-05 06:00:00,104.13,104.16,104.12,104.16,225500000.0
2008-08-05 06:05:00,104.16,104.17,104.14,104.14,253900000.0
2008-08-05 06:10:00,104.14,104.15,104.11,104.11,138200000.0
2008-08-05 06:15:00,104.11,104.11,104.04,104.05,441700000.0
2008-08-05 06:20:00,104.055,104.07,104.035,104.05,523500000.0
2008-08-05 06:25:00,104.05,104.06,104.03,104.06,179900000.0
2008-08-05 06:30:00,104.05,104.12,104.04,104.12,308100000.0
2008-08-05 06:35:00,104.12,104.12,103.95,103.97,885600000.0
2008-08-05 06:40:00,103.97,103.97,103.855,103.89,828600000.0
2008-08-05 06:45:00,103.89,103.9,103.85,103.89,657100000.0
2008-08-05 06:50:00,103.89,103.92,103.83,103.88,541100000.0
2008-08-05 06:55:00,103.88,103.89,103.83,103.85,493900000.0
2008-08-05 07:00:00,103.85,103.89,103.835,103.88,478000000.0
2008-08-05 07:05:00,103.88,103.92,103.84,103.87,475800000.0
2008-08-05 07:10:00,103.865,103.94,103.86,103.92,689800000.0
2008-08-05 07:15:00,103.915,103.915,103.88,103.905,370000000.0
2008-08-05 07:20:00,103.91,103.93,103.75,103.79,538200000.0
2008-08-05 07:25:00,103.79,103.82,103.77,103.79,555900000.0
2008-08-05 07:30:00,103.79,103.83,103.77,103.805,324600000.0
2008-08-05 07:35:00,103.8,103.87,103.8,103.85,503900000.0
2008-08-05 07:40:00,103.845,103.87,103.825,103.825,501700000.0
2008-08-05 07:45:00,103.825,103.9,103.795,103.87,519600000.0
2008-08-05 07:50:00,103.86,103.92,103.82,103.83,427100000.0
2008-08-05 07:55:00,103.83,103.88,103.79,103.88,822300000.0
2008-08-05 08:00:00,103.88,103.935,103.86,103.88,1603800000.0
2008-08-05 08:05:00,103.87,103.94,103.87,103.9,1130500000.0
2008-08-05 08:10:00,103.9,103.92,103.875,103.88,884400000.0
2008-08-05 08:15:00,103.885,103.885,103.82,103.83,557500000.0
2008-08-05 08:20:00,103.83,103.83,103.76,103.8,901300000.0
2008-08-05 08:25:00,103.8,103.81,103.75,103.78,449100000.0
2008-08-05 08:30:00,103.79,103.81,103.71,103.75,544400000.0
2008-08-05 08:35:00,103.75,103.77,103.71,103.75,676900000.0
2008-08-05 08:40:00,103.75,103.77,103.555,103.61,575500000.0
2008-08-05 08:45:00,103.62,103.66,103.5,103.54,379900000.0
2008-08-05 08:50:00,103.54,103.57,103.455,103.51,749000000.0
2008-08-05 08:55:00,103.51,103.55,103.405,103.42,467700000.0
2008-08-05 09:00:00,103.41,103.45,103.33,103.43,806200000.0
2008-08-05 09:05:00,103.44,103.44,103.32,103.32,534100000.0
2008-08-05 09:10:00,103.31,103.32,103.27,103.3,518100000.0
2008-08-05 09:15:00,103.3,103.43,103.3,103.41,572900000.0
2008-08-05 09:20:00,103.41,103.525,103.4,103.51,589500000.0
2008-08-05 09:25:00,103.51,103.56,103.47,103.54,566300000.0
2008-08-05 09:30:00,103.54,103.55,103.45,103.46,305200000.0
2008-08-05 09:35:00,103.46,103.51,103.39,103.39,381100000.0
2008-08-05 09:40:00,103.395,103.485,103.35,103.45,650300000.0
2008-08-05 09:45:00,103.45,103.47,103.415,103.46,1313400000.0
2008-08-05 09:50:00,103.465,103.5,103.445,103.45,851000000.0
2008-08-05 09:55:00,103.455,103.48,103.39,103.39,599300000.0
2008-08-05 10:00:00,103.4,103.46,103.39,103.43,698399999.0
2008-08-05 10:05:00,103.435,103.45,103.4,103.44,1061500000.0
2008-08-05 10:10:00,103.44,103.495,103.44,103.49,498300000.0
2008-08-05 10:15:00,103.49,103.5,103.38,103.445,711800001.0
2008-08-05 10:20:00,103.445,103.58,103.42,103.54,684300000.0
2008-08-05 10:25:00,103.54,103.64,103.54,103.58,684600000.0
2008-08-05 10:30:00,103.58,103.68,103.56,103.63,603200000.0
2008-08-05 10:35:00,103.63,103.68,103.6,103.62,735700000.0
2008-08-05 10:40:00,103.635,103.665,103.61,103.66,397900000.0
2008-08-05 10:45:00,103.66,103.71,103.64,103.66,354700000.0
2008-08-05 10:50:00,103.66,103.72,103.65,103.71,383900000.0
2008-08-05 10:55:00,103.71,103.77,103.69,103.695,670200000.0
2008-08-05 11:00:00,103.7,103.85,103.69,103.8,905600000.0
2008-08-05 11:05:00,103.8,103.8,103.68,103.75,758900000.0
2008-08-05 11:10:00,103.75,103.89,103.73,103.88,814900000.0
2008-08-05 11:15:00,103.88,103.92,103.71,103.74,778800000.0
2008-08-05 11:20:00,103.74,103.74,103.61,103.62,497700000.0
2008-08-05 11:25:00,103.625,103.67,103.61,103.66,265400000.0
2008-08-05 11:30:00,103.645,103.66,103.55,103.61,949099999.0
2008-08-05 11:35:00,103.61,103.62,103.52,103.52,788500000.0
2008-08-05 11:40:00,103.52,103.58,103.495,103.56,730500000.0
2008-08-05 11:45:00,103.56,103.57,103.53,103.54,733300000.0
2008-08-05 11:50:00,103.54,103.55,103.465,103.52,959200000.0
2008-08-05 11:55:00,103.52,103.56,103.46,103.47,712900000.0
2008-08-05 12:00:00,103.48,103.48,103.405,103.41,340100000.0
2008-08-05 12:05:00,103.41,103.5,103.41,103.47,558000000.0
2008-08-05 12:10:00,103.47,103.49,103.445,103.47,673500000.0
2008-08-05 12:15:00,103.46,103.585,103.46,103.58,416800000.0
2008-08-05 12:20:00,103.58,103.6,103.53,103.565,597600000.0
2008-08-05 12:25:00,103.565,103.64,103.56,103.62,696100000.0
2008-08-05 12:30:00,103.62,103.7,103.6,103.69,707200000.0
2008-08-05 12:35:00,103.69,103.7,103.61,103.63,714600000.0
2008-08-05 12:40:00,103.635,103.66,103.63,103.64,584200000.0
2008-08-05 12:45:00,103.64,103.64,103.55,103.575,403000000.0
2008-08-05 12:50:00,103.575,103.62,103.55,103.57,579800000.0
2008-08-05 12:55:00,103.58,103.59,103.47,103.53,558300000.0
2008-08-05 13:00:00,103.53,103.54,103.41,103.44,768300000.0
2008-08-05 13:05:00,103.44,103.48,103.42,103.465,877500000.0
2008-08-05 13:10:00,103.46,103.5,103.42,103.455,1110600000.0
2008-08-05 13:15:00,103.455,103.52,103.45,103.5,1050400000.0
2008-08-05 13:20:00,103.51,103.51,103.37,103.445,801300000.0
2008-08-05 13:25:00,103.44,103.48,103.4,103.455,856800000.0
2008-08-05 13:30:00,103.455,103.46,103.32,103.345,1587800000.0
2008-08-05 13:35:00,103.34,103.42,103.2,103.23,1120300000.0
2008-08-05 13:40:00,103.22,103.32,103.22,103.32,439700000.0
2008-08-05 13:45:00,103.32,103.35,103.25,103.32,775100000.0
2008-08-05 13:50:00,103.32,103.32,103.27,103.31,624300000.0
2008-08-05 13:55:00,103.31,103.39,103.285,103.31,1268900000.0
2008-08-05 14:00:00,103.31,103.4,103.27,103.37,1059200000.0
2008-08-05 14:05:00,103.375,103.39,103.32,103.34,599300000.0
2008-08-05 14:10:00,103.33,103.38,103.3,103.3,786900000.0
2008-08-05 14:15:00,103.3,103.305,103.22,103.22,673300000.0
2008-08-05 14:20:00,103.24,103.39,103.22,103.35,469400000.0
2008-08-05 14:25:00,103.35,103.38,103.33,103.38,446900000.0
2008-08-05 14:30:00,103.37,103.47,103.37,103.46,1449300000.0
2008-08-05 14:35:00,103.46,103.5,103.45,103.49,545500000.0
2008-08-05 14:40:00,103.49,103.54,103.465,103.47,629900000.0
2008-08-05 14:45:00,103.47,103.52,103.46,103.52,300100000.0
2008-08-05 14:50:00,103.52,103.53,103.49,103.5,600500000.0
2008-08-05 14:55:00,103.5,103.55,103.47,103.545,476600000.0
2008-08-05 15:00:00,103.55,103.57,103.52,103.55,973500000.0
2008-08-05 15:05:00,103.56,103.61,103.535,103.58,656900000.0
2008-08-05 15:10:00,103.59,103.59,103.515,103.53,388700000.0
2008-08-05 15:15:00,103.535,103.61,103.53,103.61,754400000.0
2008-08-05 15:20:00,103.61,103.65,103.59,103.64,517700000.0
2008-08-05 15:25:00,103.64,103.8,103.605,103.78,551800000.0
2008-08-05 15:30:00,103.78,103.81,103.68,103.8,597100000.0
2008-08-05 15:35:00,103.8,103.86,103.79,103.85,611400000.0
2008-08-05 15:40:00,103.86,103.89,103.84,103.87,389800000.0
2008-08-05 15:45:00,103.87,103.88,103.85,103.85,291400000.0
2008-08-05 15:50:00,103.85,103.87,103.83,103.85,280100000.0
2008-08-05 15:55:00,103.85,103.875,103.81,103.84,547600001.0
2008-08-05 16:00:00,103.84,103.99,103.84,103.97,980300000.0
2008-08-05 16:05:00,103.97,103.98,103.88,103.9,681600000.0
2008-08-05 16:10:00,103.9,103.9,103.8,103.81,646400000.0
2008-08-05 16:15:00,103.81,103.85,103.71,103.73,543900000.0
2008-08-05 16:20:00,103.73,103.8,103.73,103.77,363300000.0
2008-08-05 16:25:00,103.77,103.84,103.76,103.83,429200000.0
2008-08-05 16:30:00,103.83,103.88,103.81,103.81,520200000.0
2008-08-05 16:35:00,103.81,103.82,103.71,103.74,364600000.0
2008-08-05 16:40:00,103.74,103.81,103.74,103.75,360400000.0
2008-08-05 16:45:00,103.75,103.81,103.74,103.79,392200000.0
2008-08-05 16:50:00,103.78,103.8,103.74,103.74,576200000.0
2008-08-05 16:55:00,103.74,103.76,103.7,103.71,462700000.0
2008-08-05 17:00:00,103.71,103.72,103.65,103.67,520700000.0
2008-08-05 17:05:00,103.67,103.72,103.63,103.675,495400000.0
2008-08-05 17:10:00,103.675,103.72,103.67,103.69,290100000.0
2008-08-05 17:15:00,103.69,103.7,103.66,103.67,369700000.0
2008-08-05 17:20:00,103.67,103.73,103.655,103.67,473100000.0
2008-08-05 17:25:00,103.67,103.68,103.6,103.6,528300000.0
2008-08-05 17:30:00,103.6,103.69,103.6,103.67,718800000.0
2008-08-05 17:35:00,103.68,103.75,103.655,103.73,801800000.0
2008-08-05 17:40:00,103.73,103.78,103.7,103.75,538000000.0
2008-08-05 17:45:00,103.76,103.8,103.73,103.77,295100000.0
2008-08-05 17:50:00,103.78,103.81,103.77,103.78,238500000.0
2008-08-05 17:55:00,103.77,103.78,103.73,103.77,224000000.0
2008-08-05 18:00:00,103.78,103.8,103.77,103.79,221900000.0
2008-08-05 18:05:00,103.78,103.8,103.74,103.74,206400000.0
2008-08-05 18:10:00,103.74,103.76,103.72,103.74,405900000.0
2008-08-05 18:15:00,103.73,103.76,103.72,103.72,323400000.0
2008-08-05 18:20:00,103.72,103.77,103.7,103.71,532200000.0
2008-08-05 18:25:00,103.71,103.77,103.7,103.75,453200000.0
2008-08-05 18:30:00,103.75,103.77,103.74,103.75,278100000.0
2008-08-05 18:35:00,103.75,103.77,103.74,103.76,149600000.0
2008-08-05 18:40:00,103.76,103.78,103.75,103.75,232100000.0
2008-08-05 18:45:00,103.75,103.76,103.73,103.74,308800000.0
2008-08-05 18:50:00,103.74,103.77,103.74,103.77,186800000.0
2008-08-05 18:55:00,103.77,103.84,103.76,103.82,349300000.0
2008-08-05 19:00:00,103.83,103.83,103.8,103.82,393700000.0
2008-08-05 19:05:00,103.82,103.83,103.795,103.8,481300000.0
2008-08-05 19:10:00,103.81,103.81,103.75,103.78,793500000.0
2008-08-05 19:15:00,103.78,103.83,103.76,103.8,570900000.0
2008-08-05 19:20:00,103.8,103.8,103.77,103.77,214400000.0
2008-08-05 19:25:00,103.77,103.77,103.73,103.75,394000000.0
2008-08-05 19:30:00,103.75,103.78,103.75,103.76,444600000.0
2008-08-05 19:35:00,103.76,103.8,103.74,103.77,700000000.0
2008-08-05 19:40:00,103.77,103.77,103.685,103.73,577600000.0
2008-08-05 19:45:00,103.73,103.78,103.73,103.77,690000000.0
2008-08-05 19:50:00,103.77,103.78,103.72,103.725,790500000.0
2008-08-05 19:55:00,103.725,103.76,103.72,103.735,751700000.0
2008-08-05 20:00:00,103.735,103.78,103.7,103.76,547200000.0
2008-08-05 20:05:00,103.76,103.8,103.74,103.78,372700000.0
2008-08-05 20:10:00,103.77,103.89,103.7,103.7,1058500001.0
2008-08-05 20:15:00,103.68,103.9,103.64,103.685,1129600001.0
2008-08-05 20:20:00,103.695,103.74,103.52,103.56,988900000.0
2008-08-05 20:25:00,103.56,103.64,103.515,103.63,1109100000.0
2008-08-05 20:30:00,103.63,103.69,103.595,103.62,970300000.0
2008-08-05 20:35:00,103.62,103.65,103.485,103.54,812300000.0
2008-08-05 20:40:00,103.54,103.66,103.53,103.64,393100000.0
2008-08-05 20:45:00,103.645,103.7,103.61,103.68,756600000.0
2008-08-05 20:50:00,103.67,103.71,103.61,103.69,579400000.0
2008-08-05 20:55:00,103.69,103.75,103.66,103.73,556500000.0
2008-08-05 21:00:00,103.725,103.725,103.68,103.71,388900000.0
2008-08-05 21:05:00,103.71,103.78,103.7,103.77,293200000.0
2008-08-05 21:10:00,103.77,103.77,103.65,103.66,529300000.0
2008-08-05 21:15:00,103.66,103.67,103.62,103.66,231200000.0
2008-08-05 21:20:00,103.66,103.71,103.66,103.66,124100000.0
2008-08-05 21:25:00,103.65,103.67,103.595,103.62,282500000.0
2008-08-05 21:30:00,103.62,103.68,103.61,103.68,164400000.0
2008-08-05 21:35:00,103.68,103.75,103.64,103.72,413700000.0
2008-08-05 21:40:00,103.72,103.84,103.72,103.82,277800000.0
2008-08-05 21:45:00,103.82,103.84,103.8,103.83,253400000.0
2008-08-05 21:50:00,103.83,103.86,103.78,103.8,312400000.0
2008-08-05 21:55:00,103.81,103.87,103.81,103.87,242900000.0
2008-08-05 22:00:00,103.87,103.89,103.85,103.88,161500000.0
2008-08-05 22:05:00,103.87,103.89,103.83,103.87,158700000.0
2008-08-05 22:10:00,103.87,103.87,103.79,103.8,256400000.0
2008-08-05 22:15:00,103.8,103.85,103.8,103.82,205300000.0
2008-08-05 22:20:00,103.82,103.85,103.82,103.84,99900000.0
2008-08-05 22:25:00,103.84,103.84,103.765,103.78,152300000.0
2008-08-05 22:30:00,103.78,103.8,103.73,103.74,344000000.0
2008-08-05 22:35:00,103.74,103.76,103.73,103.75,90800000.0
2008-08-05 22:40:00,103.75,103.81,103.75,103.78,212800000.0
2008-08-05 22:45:00,103.78,103.8,103.76,103.77,110500000.0
2008-08-05 22:50:00,103.785,103.82,103.76,103.77,158700000.0
2008-08-05 22:55:00,103.78,103.83,103.78,103.79,341900000.0
2008-08-05 23:00:00,103.79,103.83,103.78,103.82,745100000.0
2008-08-05 23:05:00,103.82,103.84,103.79,103.81,124000000.0
2008-08-05 23:10:00,103.81,103.86,103.81,103.85,105200000.0
2008-08-05 23:15:00,103.85,103.88,103.83,103.86,288500000.0
2008-08-05 23:20:00,103.855,103.86,103.83,103.835,144900000.0
2008-08-05 23:25:00,103.84,103.895,103.805,103.855,151300000.0
2008-08-05 23:30:00,103.86,103.88,103.85,103.85,199300000.0
2008-08-05 23:35:00,103.855,103.875,103.85,103.865,137100000.0
2008-08-05 23:40:00,103.875,103.89,103.815,103.835,277300000.0
2008-08-05 23:45:00,103.83,103.85,103.77,103.79,124100000.0
2008-08-05 23:50:00,103.79,103.84,103.79,103.83,37900000.0
2008-08-05 23:55:00,103.83,103.84,103.8,103.83,84700000.0
2008-08-06 00:00:00,103.83,103.83,103.77,103.8,57400000.0
2008-08-06 00:05:00,103.8,103.8,103.77,103.79,47100000.0
2008-08-06 00:10:00,103.79,103.79,103.74,103.76,213500000.0
2008-08-06 00:15:00,103.76,103.79,103.76,103.79,139100000.0
2008-08-06 00:20:00,103.79,103.79,103.755,103.78,206500000.0
2008-08-06 00:25:00,103.785,103.83,103.78,103.8,367000000.0
2008-08-06 00:30:00,103.8,103.8,103.78,103.8,101200000.0
2008-08-06 00:35:00,103.795,103.81,103.79,103.8,92000000.0
2008-08-06 00:40:00,103.8,103.81,103.76,103.76,210600000.0
2008-08-06 00:45:00,103.77,103.79,103.75,103.77,330900000.0
2008-08-06 00:50:00,103.76,103.78,103.74,103.78,116800000.0
2008-08-06 00:55:00,103.78,103.805,103.76,103.795,316700000.0
2008-08-06 01:00:00,103.8,103.85,103.795,103.85,353200000.0
2008-08-06 01:05:00,103.85,103.88,103.795,103.82,440200000.0
2008-08-06 01:10:00,103.82,103.84,103.8,103.8,222100000.0
2008-08-06 01:15:00,103.8,103.83,103.79,103.8,263100000.0
2008-08-06 01:20:00,103.8,103.81,103.78,103.8,157200000.0
2008-08-06 01:25:00,103.8,103.82,103.79,103.82,146400000.0
2008-08-06 01:30:00,103.82,103.84,103.8,103.8,196900000.0
2008-08-06 01:35:00,103.81,103.83,103.79,103.8,341100000.0
2008-08-06 01:40:00,103.8,103.84,103.8,103.835,259900000.0
2008-08-06 01:45:00,103.84,103.89,103.83,103.88,280500000.0
2008-08-06 01:50:00,103.89,103.89,103.83,103.85,235400000.0
2008-08-06 01:55:00,103.84,103.87,103.84,103.86,149900000.0
2008-08-06 02:00:00,103.86,103.91,103.86,103.9,347400000.0
2008-08-06 02:05:00,103.91,103.945,103.88,103.94,561500000.0
2008-08-06 02:10:00,103.945,103.95,103.94,103.95,357100000.0
2008-08-06 02:15:00,103.95,103.97,103.935,103.945,371300000.0
2008-08-06 02:20:00,103.94,103.945,103.91,103.94,656500000.0
2008-08-06 02:25:00,103.945,103.95,103.93,103.95,424300000.0
2008-08-06 02:30:00,103.95,103.975,103.945,103.96,378800000.0
2008-08-06 02:35:00,103.965,103.965,103.94,103.945,445100000.0
2008-08-06 02:40:00,103.945,103.945,103.89,103.93,727300000.0
2008-08-06 02:45:00,103.94,103.95,103.93,103.93,562700000.0
2008-08-06 02:50:00,103.93,103.95,103.925,103.95,515600000.0
2008-08-06 02:55:00,103.95,103.97,103.945,103.955,393100000.0
2008-08-06 03:00:00,103.955,103.97,103.95,103.965,253800000.0
2008-08-06 03:05:00,103.97,103.98,103.955,103.975,213900000.0
2008-08-06 03:10:00,103.975,104.0,103.97,103.985,581800000.0
2008-08-06 03:15:00,103.99,104.0,103.96,103.98,184000000.0
2008-08-06 03:20:00,103.98,103.98,103.95,103.95,348600000.0
2008-08-06 03:25:00,103.955,103.97,103.91,103.93,526900000.0
2008-08-06 03:30:00,103.93,103.935,103.875,103.875,149800000.0
2008-08-06 03:35:00,103.88,103.9,103.83,103.87,334800000.0
2008-08-06 03:40:00,103.865,103.865,103.83,103.84,147100000.0
2008-08-06 03:45:00,103.835,103.875,103.835,103.87,183100000.0
2008-08-06 03:50:00,103.87,103.87,103.85,103.86,189700000.0
2008-08-06 03:55:00,103.86,103.9,103.86,103.895,230400000.0
2008-08-06 04:00:00,103.895,103.9,103.87,103.88,498800000.0
2008-08-06 04:05:00,103.885,103.9,103.88,103.88,380700000.0
2008-08-06 04:10:00,103.875,103.9,103.875,103.9,421800000.0
2008-08-06 04:15:00,103.9,103.925,103.9,103.905,399600000.0
2008-08-06 04:20:00,103.905,103.915,103.905,103.91,221600000.0
2008-08-06 04:25:00,103.9,103.92,103.895,103.92,81000000.0
2008-08-06 04:30:00,103.91,103.915,103.89,103.91,269600000.0
2008-08-06 04:35:00,103.905,103.93,103.885,103.92,479600000.0
2008-08-06 04:40:00,103.92,103.925,103.91,103.92,200100000.0
2008-08-06 04:45:00,103.92,103.92,103.9,103.91,178900000.0
2008-08-06 04:50:00,103.91,103.92,103.905,103.91,108700000.0
2008-08-06 04:55:00,103.91,103.93,103.91,103.92,183800000.0
2008-08-06 05:00:00,103.92,103.95,103.92,103.94,289600000.0
2008-08-06 05:05:00,103.935,103.94,103.905,103.92,187600000.0
2008-08-06 05:10:00,103.93,103.94,103.91,103.91,107400000.0
2008-08-06 05:15:00,103.92,103.94,103.91,103.93,134300000.0
2008-08-06 05:20:00,103.93,103.94,103.91,103.93,130900000.0
2008-08-06 05:25:00,103.93,103.93,103.9,103.9,112700000.0
2008-08-06 05:30:00,103.905,103.93,103.9,103.93,107300000.0
2008-08-06 05:35:00,103.925,103.94,103.92,103.93,194100000.0
2008-08-06 05:40:00,103.93,103.95,103.91,103.92,445900000.0
2008-08-06 05:45:00,103.92,103.92,103.89,103.9,223600000.0
2008-08-06 05:50:00,103.9,103.93,103.88,103.92,274000000.0
2008-08-06 05:55:00,103.91,103.93,103.9,103.92,98500000.0
2008-08-06 06:00:00,103.92,103.93,103.85,103.85,388300000.0
2008-08-06 06:05:00,103.85,103.87,103.83,103.87,273400000.0
2008-08-06 06:10:00,103.87,103.875,103.86,103.86,218900000.0
2008-08-06 06:15:00,103.86,103.89,103.86,103.885,134700000.0
2008-08-06 06:20:00,103.885,103.91,103.85,103.85,204800000.0
2008-08-06 06:25:00,103.88,103.905,103.845,103.89,420100000.0
2008-08-06 06:30:00,103.89,103.9,103.84,103.85,452700000.0
2008-08-06 06:35:00,103.845,103.925,103.845,103.9,199500000.0
2008-08-06 06:40:00,103.91,103.915,103.9,103.9,99100000.0
2008-08-06 06:45:00,103.9,103.91,103.88,103.88,171800000.0
2008-08-06 06:50:00,103.88,103.88,103.85,103.85,107100000.0
2008-08-06 06:55:00,103.86,103.91,103.86,103.91,319900000.0
2008-08-06 07:00:00,103.91,103.91,103.88,103.89,332900000.0
2008-08-06 07:05:00,103.89,103.9,103.85,103.895,325300000.0
2008-08-06 07:10:00,103.89,103.9,103.88,103.9,111900000.0
2008-08-06 07:15:00,103.9,103.91,103.87,103.89,343100000.0
2008-08-06 07:20:00,103.895,103.93,103.89,103.92,386600000.0
2008-08-06 07:25:00,103.92,103.93,103.885,103.915,372600000.0
2008-08-06 07:30:00,103.915,103.92,103.89,103.9,379400000.0
2008-08-06 07:35:00,103.9,103.91,103.835,103.87,597200000.0
2008-08-06 07:40:00,103.87,103.88,103.84,103.85,620600000.0
2008-08-06 07:45:00,103.85,103.88,103.835,103.845,627500000.0
2008-08-06 07:50:00,103.845,103.88,103.83,103.85,603000000.0
2008-08-06 07:55:00,103.85,103.9,103.78,103.895,880400000.0
2008-08-06 08:00:00,103.895,103.91,103.855,103.865,1093600000.0
2008-08-06 08:05:00,103.865,103.93,103.855,103.885,954200000.0
2008-08-06 08:10:00,103.885,103.94,103.865,103.93,665900000.0
2008-08-06 08:15:00,103.93,103.95,103.88,103.91,470500000.0
2008-08-06 08:20:00,103.91,103.965,103.875,103.965,1129900000.0
2008-08-06 08:25:00,103.965,103.965,103.91,103.965,1287500000.0
2008-08-06 08:30:00,103.965,104.04,103.96,104.0,389400000.0
2008-08-06 08:35:00,104.01,104.06,104.01,104.05,239300000.0
2008-08-06 08:40:00,104.06,104.14,104.03,104.04,362600000.0
2008-08-06 08:45:00,104.04,104.08,103.98,104.04,943100000.0
2008-08-06 08:50:00,104.03,104.07,104.02,104.03,190300000.0
2008-08-06 08:55:00,104.03,104.04,103.98,104.01,200400000.0
2008-08-06 09:00:00,104.01,104.05,103.97,104.05,393900000.0
2008-08-06 09:05:00,104.05,104.12,104.03,104.04,357300000.0
2008-08-06 09:10:00,104.04,104.085,104.0,104.02,869200000.0
2008-08-06 09:15:00,104.02,104.06,104.01,104.06,391800000.0
2008-08-06 09:20:00,104.06,104.13,104.06,104.08,523000000.0
2008-08-06 09:25:00,104.08,104.16,104.08,104.14,275800000.0
2008-08-06 09:30:00,104.14,104.15,104.03,104.03,567800000.0
2008-08-06 09:35:00,104.03,104.06,104.02,104.03,320700000.0
2008-08-06 09:40:00,104.02,104.06,104.0,104.02,407700000.0
2008-08-06 09:45:00,104.03,104.07,104.03,104.06,227000000.0
2008-08-06 09:50:00,104.06,104.08,104.035,104.04,444600000.0
2008-08-06 09:55:00,104.04,104.05,103.96,103.96,272200000.0
2008-08-06 10:00:00,103.96,104.03,103.96,104.01,264700000.0
2008-08-06 10:05:00,104.01,104.04,103.99,104.03,357800000.0
2008-08-06 10:10:00,104.03,104.06,104.0,104.03,297700000.0
2008-08-06 10:15:00,104.03,104.08,104.03,104.05,646200000.0
2008-08-06 10:20:00,104.05,104.05,104.01,104.02,206500000.0
2008-08-06 10:25:00,104.01,104.045,103.99,103.99,399200000.0
2008-08-06 10:30:00,103.99,104.0,103.92,103.92,385400000.0
2008-08-06 10:35:00,103.92,103.92,103.84,103.85,898800000.0
2008-08-06 10:40:00,103.85,103.93,103.85,103.89,511100000.0
2008-08-06 10:45:00,103.9,103.95,103.9,103.95,336900000.0
2008-08-06 10:50:00,103.94,103.96,103.87,103.875,291000000.0
2008-08-06 10:55:00,103.875,103.885,103.86,103.86,168000000.0
2008-08-06 11:00:00,103.85,103.86,103.765,103.78,256600000.0
2008-08-06 11:05:00,103.775,103.81,103.77,103.785,305100000.0
2008-08-06 11:10:00,103.79,103.9,103.78,103.9,366000000.0
2008-08-06 11:15:00,103.89,103.91,103.83,103.84,609400000.0
2008-08-06 11:20:00,103.84,103.97,103.835,103.94,454500000.0
2008-08-06 11:25:00,103.94,104.115,103.89,104.02,974100000.0
2008-08-06 11:30:00,104.03,104.04,103.915,103.93,319000000.0
2008-08-06 11:35:00,103.93,103.94,103.9,103.93,192800000.0
2008-08-06 11:40:00,103.93,103.98,103.91,103.95,738500000.0
2008-08-06 11:45:00,103.95,104.09,103.935,104.05,1471200000.0
2008-08-06 11:50:00,104.05,104.06,104.0,104.025,1587000000.0
2008-08-06 11:55:00,104.025,104.065,104.01,104.05,883300000.0
2008-08-06 12:00:00,104.05,104.07,104.015,104.03,810600000.0
2008-08-06 12:05:00,104.03,104.06,103.895,103.915,1801000000.0
2008-08-06 12:10:00,103.915,104.05,103.9,104.01,1443400000.0
2008-08-06 12:15:00,104.005,104.02,103.99,104.015,626900000.0
2008-08-06 12:20:00,104.02,104.025,103.965,103.99,1085600000.0
2008-08-06 12:25:00,103.99,103.995,103.935,103.975,931700000.0
2008-08-06 12:30:00,103.98,103.985,103.9,103.97,1330400000.0
2008-08-06 12:35:00,103.98,103.98,103.92,103.96,934200000.0
2008-08-06 12:40:00,103.96,104.0,103.96,103.97,516900000.0
2008-08-06 12:45:00,103.97,104.04,103.96,104.04,525500000.0
2008-08-06 12:50:00,104.035,104.04,103.97,104.04,783600000.0
2008-08-06 12:55:00,104.05,104.05,103.995,104.02,547700000.0
2008-08-06 13:00:00,104.02,104.05,103.94,103.96,975900000.0
2008-08-06 13:05:00,103.96,103.99,103.94,103.99,914400000.0
2008-08-06 13:10:00,103.99,103.99,103.935,103.965,459900000.0
2008-08-06 13:15:00,103.97,104.02,103.96,103.985,826200000.0
2008-08-06 13:20:00,103.985,103.99,103.89,103.925,675600000.0
2008-08-06 13:25:00,103.925,103.98,103.92,103.975,437800000.0
2008-08-06 13:30:00,103.98,104.04,103.965,104.03,593900000.0
2008-08-06 13:35:00,104.03,104.04,103.96,103.99,720700000.0
2008-08-06 13:40:00,103.99,104.03,103.975,103.98,574100000.0
2008-08-06 13:45:00,103.985,104.0,103.96,104.0,836800000.0
2008-08-06 13:50:00,103.99,104.01,103.96,103.98,416900000.0
2008-08-06 13:55:00,103.98,104.0,103.97,104.0,879300000.0
2008-08-06 14:00:00,104.0,104.03,103.96,104.0,756200000.0
2008-08-06 14:05:00,104.0,104.1,103.98,104.07,1200100000.0
2008-08-06 14:10:00,104.07,104.08,104.035,104.04,853600000.0
2008-08-06 14:15:00,104.04,104.05,103.995,104.03,502000000.0
2008-08-06 14:20:00,104.03,104.05,104.0,104.02,1037000000.0
2008-08-06 14:25:00,104.02,104.16,104.02,104.15,509900000.0
2008-08-06 14:30:00,104.15,104.18,104.065,104.11,844100000.0
2008-08-06 14:35:00,104.11,104.14,104.02,104.02,922800000.0
2008-08-06 14:40:00,104.02,104.095,104.0,104.07,745200000.0
2008-08-06 14:45:00,104.08,104.11,104.06,104.06,438600000.0
2008-08-06 14:50:00,104.06,104.13,104.06,104.095,544800000.0
2008-08-06 14:55:00,104.095,104.095,104.045,104.045,724200000.0
2008-08-06 15:00:00,104.045,104.09,104.035,104.04,845900000.0
2008-08-06 15:05:00,104.04,104.09,104.04,104.08,1076800000.0
2008-08-06 15:10:00,104.08,104.15,103.995,104.025,1641500000.0
2008-08-06 15:15:00,104.025,104.03,103.92,103.96,1566400000.0
2008-08-06 15:20:00,103.96,104.09,103.96,104.04,873600000.0
2008-08-06 15:25:00,104.05,104.08,103.98,104.04,1141700000.0
2008-08-06 15:30:00,104.04,104.08,104.025,104.06,897900000.0
2008-08-06 15:35:00,104.06,104.21,104.06,104.16,1369800000.0
2008-08-06 15:40:00,104.16,104.26,104.14,104.23,1299300000.0
2008-08-06 15:45:00,104.23,104.285,104.2,104.205,1104100000.0
2008-08-06 15:50:00,104.2,104.24,104.18,104.24,1539000000.0
2008-08-06 15:55:00,104.24,104.28,104.18,104.18,850800000.0
2008-08-06 16:00:00,104.17,104.43,104.17,104.36,835100000.0
2008-08-06 16:05:00,104.36,104.38,104.29,104.31,706400000.0
2008-08-06 16:10:00,104.32,104.38,104.32,104.38,522600000.0
2008-08-06 16:15:00,104.39,104.41,104.35,104.37,563600000.0
2008-08-06 16:20:00,104.37,104.42,104.33,104.37,593800000.0
2008-08-06 16:25:00,104.37,104.37,104.26,104.27,753300000.0
2008-08-06 16:30:00,104.26,104.32,104.25,104.275,776900000.0
2008-08-06 16:35:00,104.275,104.31,104.23,104.27,1420400000.0
2008-08-06 16:40:00,104.26,104.31,104.23,104.31,1184800000.0
2008-08-06 16:45:00,104.31,104.34,104.265,104.32,1720000000.0
2008-08-06 16:50:00,104.32,104.35,104.3,104.32,742900000.0
2008-08-06 16:55:00,104.31,104.34,104.3,104.32,339900000.0
2008-08-06 17:00:00,104.33,104.37,104.28,104.31,495000000.0
2008-08-06 17:05:00,104.31,104.36,104.28,104.31,548300000.0
2008-08-06 17:10:00,104.31,104.34,104.27,104.3,288100000.0
2008-08-06 17:15:00,104.29,104.36,104.28,104.36,925500000.0
2008-08-06 17:20:00,104.36,104.36,104.265,104.28,727900000.0
2008-08-06 17:25:00,104.27,104.33,104.27,104.32,979900000.0
2008-08-06 17:30:00,104.33,104.39,104.3,104.36,1203600000.0
2008-08-06 17:35:00,104.34,104.37,104.27,104.29,1333800000.0
2008-08-06 17:40:00,104.29,104.39,104.29,104.365,1335300000.0
2008-08-06 17:45:00,104.37,104.4,104.34,104.35,1262000000.0
2008-08-06 17:50:00,104.35,104.4,104.35,104.4,734800000.0
2008-08-06 17:55:00,104.4,104.49,104.385,104.46,962800000.0
2008-08-06 18:00:00,104.46,104.5,104.44,104.47,1180700000.0
2008-08-06 18:05:00,104.47,104.5,104.46,104.48,1737600000.0
2008-08-06 18:10:00,104.48,104.51,104.46,104.49,1412300000.0
2008-08-06 18:15:00,104.49,104.5,104.46,104.49,641300000.0
2008-08-06 18:20:00,104.49,104.56,104.49,104.52,398200000.0
2008-08-06 18:25:00,104.52,104.6,104.52,104.55,519500000.0
2008-08-06 18:30:00,104.55,104.62,104.55,104.62,507200000.0
2008-08-06 18:35:00,104.62,104.75,104.62,104.64,1005700000.0
2008-08-06 18:40:00,104.64,104.7,104.635,104.67,828700000.0
2008-08-06 18:45:00,104.665,104.68,104.61,104.61,809800000.0
2008-08-06 18:50:00,104.61,104.64,104.58,104.6,699300000.0
2008-08-06 18:55:00,104.6,104.61,104.545,104.56,1151999999.0
2008-08-06 19:00:00,104.56,104.59,104.55,104.57,1368199999.0
2008-08-06 19:05:00,104.57,104.58,104.54,104.55,730500000.0
2008-08-06 19:10:00,104.55,104.58,104.52,104.57,481800000.0
2008-08-06 19:15:00,104.57,104.61,104.55,104.6,341200000.0
2008-08-06 19:20:00,104.6,104.67,104.57,104.655,987300000.0
2008-08-06 19:25:00,104.66,104.72,104.66,104.68,1328000000.0
2008-08-06 19:30:00,104.68,104.71,104.67,104.71,469600000.0
2008-08-06 19:35:00,104.71,104.71,104.635,104.65,678300000.0
2008-08-06 19:40:00,104.645,104.66,104.61,104.615,612000000.0
2008-08-06 19:45:00,104.615,104.64,104.6,104.62,765600000.0
2008-08-06 19:50:00,104.615,104.65,104.59,104.6,803800000.0
2008-08-06 19:55:00,104.605,104.62,104.56,104.615,896100000.0
2008-08-06 20:00:00,104.615,104.65,104.595,104.635,611400000.0
2008-08-06 20:05:00,104.63,104.63,104.59,104.595,362400000.0
2008-08-06 20:10:00,104.595,104.61,104.565,104.57,449300000.0
2008-08-06 20:15:00,104.57,104.61,104.57,104.6,527600000.0
2008-08-06 20:20:00,104.6,104.62,104.595,104.61,344000000.0
2008-08-06 20:25:00,104.62,104.62,104.58,104.58,218500000.0
2008-08-06 20:30:00,104.58,104.62,104.57,104.6,514000000.0
2008-08-06 20:35:00,104.59,104.61,104.57,104.58,647300000.0
2008-08-06 20:40:00,104.58,104.61,104.56,104.595,764300000.0
2008-08-06 20:45:00,104.6,104.62,104.58,104.6,610700000.0
2008-08-06 20:50:00,104.6,104.62,104.58,104.585,524700000.0
2008-08-06 20:55:00,104.58,104.59,104.55,104.56,589300000.0
2008-08-06 21:00:00,104.56,104.58,104.52,104.53,499700000.0
2008-08-06 21:05:00,104.53,104.66,104.53,104.635,816900000.0
2008-08-06 21:10:00,104.635,104.69,104.6,104.69,563100000.0
2008-08-06 21:15:00,104.69,104.71,104.63,104.71,589000002.0
2008-08-06 21:20:00,104.71,104.77,104.71,104.735,1003900000.0
2008-08-06 21:25:00,104.735,104.735,104.68,104.68,364600000.0
2008-08-06 21:30:00,104.685,104.7,104.645,104.66,474800000.0
2008-08-06 21:35:00,104.655,104.655,104.56,104.57,438800000.0
2008-08-06 21:40:00,104.57,104.63,104.55,104.63,302000000.0
2008-08-06 21:45:00,104.64,104.65,104.6,104.6,192900000.0
2008-08-06 21:50:00,104.61,104.67,104.6,104.65,178100000.0
2008-08-06 21:55:00,104.65,104.76,104.64,104.75,759300000.0
2008-08-06 22:00:00,104.75,104.8,104.68,104.71,672500000.0
2008-08-06 22:05:00,104.7,104.79,104.7,104.76,731700000.0
2008-08-06 22:10:00,104.76,104.78,104.74,104.76,180900000.0
2008-08-06 22:15:00,104.76,104.77,104.7,104.7,239300000.0
2008-08-06 22:20:00,104.69,104.71,104.67,104.67,810600000.0
2008-08-06 22:25:00,104.67,104.72,104.67,104.67,508300000.0
2008-08-06 22:30:00,104.67,104.68,104.62,104.64,587100000.0
2008-08-06 22:35:00,104.64,104.64,104.59,104.61,359000000.0
2008-08-06 22:40:00,104.61,104.64,104.6,104.62,341800000.0
2008-08-06 22:45:00,104.62,104.65,104.6,104.65,187900000.0
2008-08-06 22:50:00,104.64,104.67,104.61,104.625,627500000.0
2008-08-06 22:55:00,104.61,104.66,104.605,104.61,343200000.0
2008-08-06 23:00:00,104.615,104.63,104.565,104.57,596300000.0
2008-08-06 23:05:00,104.57,104.6,104.54,104.57,342200000.0
2008-08-06 23:10:00,104.56,104.61,104.535,104.57,185800000.0
2008-08-06 23:15:00,104.57,104.615,104.57,104.615,327300000.0
2008-08-06 23:20:00,104.62,104.64,104.57,104.595,355000000.0
2008-08-06 23:25:00,104.59,104.6,104.535,104.535,293100000.0
2008-08-06 23:30:00,104.53,104.595,104.52,104.585,361800000.0
2008-08-06 23:35:00,104.59,104.62,104.57,104.57,413800000.0
2008-08-06 23:40:00,104.575,104.58,104.54,104.55,172300000.0
2008-08-06 23:45:00,104.54,104.585,104.54,104.57,180600000.0
2008-08-06 23:50:00,104.58,104.595,104.575,104.59,120000000.0
2008-08-06 23:55:00,104.585,104.605,104.54,104.54,515200000.0
2008-08-07 00:00:00,104.54,104.55,104.46,104.475,899200000.0
2008-08-07 00:05:00,104.48,104.525,104.48,104.5,193500000.0
2008-08-07 00:10:00,104.51,104.525,104.44,104.49,529500000.0
2008-08-07 00:15:00,104.49,104.52,104.445,104.51,894199998.0
2008-08-07 00:20:00,104.51,104.545,104.47,104.52,577099999.0
2008-08-07 00:25:00,104.52,104.54,104.49,104.53,151000000.0
2008-08-07 00:30:00,104.53,104.53,104.47,104.495,371500000.0
2008-08-07 00:35:00,104.49,104.52,104.475,104.495,324000000.0
2008-08-07 00:40:00,104.505,104.53,104.485,104.5,599100000.0
2008-08-07 00:45:00,104.51,104.55,104.5,104.55,336500000.0
2008-08-07 00:50:00,104.56,104.61,104.53,104.61,456900000.0
2008-08-07 00:55:00,104.6,104.64,104.57,104.605,1224599998.0
2008-08-07 01:00:00,104.595,104.63,104.575,104.6,744900000.0
2008-08-07 01:05:00,104.6,104.6,104.56,104.595,279200000.0
2008-08-07 01:10:00,104.595,104.61,104.515,104.55,962700000.0
2008-08-07 01:15:00,104.55,104.57,104.525,104.545,847400000.0
2008-08-07 01:20:00,104.545,104.59,104.51,104.54,329300000.0
2008-08-07 01:25:00,104.54,104.55,104.47,104.485,166900000.0
2008-08-07 01:30:00,104.52,104.56,104.49,104.54,164000000.0
2008-08-07 01:35:00,104.54,104.58,104.54,104.55,100000000.0
2008-08-07 01:40:00,104.55,104.56,104.515,104.53,345500000.0
2008-08-07 01:45:00,104.525,104.525,104.49,104.49,257200000.0
2008-08-07 01:50:00,104.48,104.53,104.47,104.5,302700000.0
2008-08-07 01:55:00,104.5,104.51,104.475,104.49,182100000.0
2008-08-07 02:00:00,104.48,104.5,104.41,104.44,200900000.0
2008-08-07 02:05:00,104.43,104.43,104.38,104.43,270900000.0
2008-08-07 02:10:00,104.43,104.44,104.4,104.42,468400000.0
2008-08-07 02:15:00,104.42,104.45,104.4,104.41,192500000.0
2008-08-07 02:20:00,104.4,104.42,104.39,104.42,117100000.0
2008-08-07 02:25:00,104.42,104.47,104.405,104.46,165300001.0
2008-08-07 02:30:00,104.46,104.48,104.42,104.445,226900000.0
2008-08-07 02:35:00,104.455,104.455,104.4,104.435,202999999.0
2008-08-07 02:40:00,104.43,104.45,104.4,104.44,221100000.0
2008-08-07 02:45:00,104.43,104.47,104.43,104.47,163000000.0
2008-08-07 02:50:00,104.47,104.47,104.37,104.4,318600000.0
2008-08-07 02:55:00,104.41,104.445,104.41,104.44,307600000.0
2008-08-07 03:00:00,104.44,104.46,104.43,104.43,162000000.0
2008-08-07 03:05:00,104.43,104.45,104.405,104.42,134000000.0
2008-08-07 03:10:00,104.42,104.42,104.31,104.4,243900000.0
2008-08-07 03:15:00,104.4,104.43,104.35,104.41,133400000.0
2008-08-07 03:20:00,104.42,104.46,104.37,104.41,140700000.0
2008-08-07 03:25:00,104.42,104.465,104.395,104.44,652000001.0
2008-08-07 03:30:00,104.45,104.495,104.42,104.49,716000000.0
2008-08-07 03:35:00,104.49,104.51,104.425,104.45,835800000.0
2008-08-07 03:40:00,104.45,104.47,104.4,104.47,279600000.0
2008-08-07 03:45:00,104.46,104.5,104.45,104.5,343400000.0
2008-08-07 03:50:00,104.5,104.565,104.48,104.55,784800000.0
2008-08-07 03:55:00,104.55,104.55,104.395,104.43,1279200002.0
2008-08-07 04:00:00,104.43,104.48,104.42,104.47,524400000.0
2008-08-07 04:05:00,104.47,104.49,104.43,104.47,900600000.0
2008-08-07 04:10:00,104.47,104.49,104.47,104.49,373600000.0
2008-08-07 04:15:00,104.485,104.49,104.48,104.49,303000000.0
2008-08-07 04:20:00,104.49,104.5,104.46,104.47,424000000.0
2008-08-07 04:25:00,104.47,104.51,104.435,104.49,887600000.0
2008-08-07 04:30:00,104.49,104.53,104.485,104.5,531600000.0
2008-08-07 04:35:00,104.5,104.54,104.47,104.54,661900000.0
2008-08-07 04:40:00,104.54,104.55,104.485,104.485,373000000.0
2008-08-07 04:45:00,104.485,104.5,104.435,104.5,429000000.0
2008-08-07 04:50:00,104.5,104.51,104.48,104.505,291200000.0
2008-08-07 04:55:00,104.505,104.545,104.5,104.54,780500000.0
2008-08-07 05:00:00,104.54,104.555,104.51,104.51,580700000.0
2008-08-07 05:05:00,104.51,104.52,104.5,104.505,337700000.0
2008-08-07 05:10:00,104.51,104.575,104.5,104.55,351500000.0
2008-08-07 05:15:00,104.55,104.56,104.535,104.55,535000000.0
2008-08-07 05:20:00,104.55,104.56,104.53,104.54,263300000.0
2008-08-07 05:25:00,104.535,104.54,104.52,104.53,207900000.0
2008-08-07 05:30:00,104.53,104.53,104.485,104.49,465900000.0
2008-08-07 05:35:00,104.495,104.52,104.49,104.51,57500000.0
2008-08-07 05:40:00,104.51,104.52,104.505,104.52,63500000.0
2008-08-07 05:45:00,104.52,104.54,104.51,104.52,176800000.0
2008-08-07 05:50:00,104.52,104.54,104.52,104.53,99400000.0
2008-08-07 05:55:00,104.53,104.54,104.5,104.53,132500000.0
2008-08-07 06:00:00,104.53,104.55,104.52,104.53,85700000.0
2008-08-07 06:05:00,104.53,104.55,104.52,104.55,110000000.0
2008-08-07 06:10:00,104.55,104.55,104.54,104.55,52500000.0
2008-08-07 06:15:00,104.54,104.56,104.54,104.54,43100000.0
2008-08-07 06:20:00,104.55,104.59,104.535,104.59,126900000.0
2008-08-07 06:25:00,104.6,104.6,104.56,104.59,161800000.0
2008-08-07 06:30:00,104.59,104.66,104.58,104.61,258200000.0
2008-08-07 06:35:00,104.6,104.62,104.595,104.6,100000000.0
2008-08-07 06:40:00,104.6,104.61,104.58,104.6,62000000.0
2008-08-07 06:45:00,104.59,104.615,104.58,104.6,171700000.0
2008-08-07 06:50:00,104.605,104.63,104.6,104.63,116800000.0
2008-08-07 06:55:00,104.62,104.65,104.62,104.65,27000000.0
2008-08-07 07:00:00,104.66,104.66,104.635,104.645,51100000.0
2008-08-07 07:05:00,104.65,104.66,104.61,104.62,49300000.0
2008-08-07 07:10:00,104.61,104.62,104.58,104.59,85000000.0
2008-08-07 07:15:00,104.59,104.635,104.58,104.635,95000000.0
2008-08-07 07:20:00,104.63,104.7,104.63,104.68,145000000.0
2008-08-07 07:25:00,104.67,104.68,104.65,104.67,72100000.0
2008-08-07 07:30:00,104.675,104.72,104.675,104.705,121600000.0
2008-08-07 07:35:00,104.705,104.72,104.645,104.645,128000000.0
2008-08-07 07:40:00,104.64,104.72,104.62,104.7,214000000.0
2008-08-07 07:45:00,104.705,104.72,104.68,104.71,139700000.0
2008-08-07 07:50:00,104.71,104.735,104.68,104.73,140500000.0
2008-08-07 07:55:00,104.73,104.76,104.705,104.705,178800000.0
2008-08-07 08:00:00,104.715,104.76,104.685,104.73,368100000.0
2008-08-07 08:05:00,104.73,104.75,104.69,104.715,419300000.0
2008-08-07 08:10:00,104.71,104.73,104.665,104.67,294400000.0
2008-08-07 08:15:00,104.67,104.675,104.61,104.65,421200000.0
2008-08-07 08:20:00,104.65,104.72,104.62,104.66,739900000.0
2008-08-07 08:25:00,104.66,104.71,104.61,104.68,1066700002.0
2008-08-07 08:30:00,104.685,104.73,104.66,104.73,464000000.0
2008-08-07 08:35:00,104.73,104.74,104.68,104.71,278100000.0
2008-08-07 08:40:00,104.71,104.75,104.68,104.7,444400000.0
2008-08-07 08:45:00,104.695,104.7,104.66,104.7,366200000.0
2008-08-07 08:50:00,104.7,104.7,104.63,104.67,224400000.0
2008-08-07 08:55:00,104.67,104.68,104.6,104.64,663500000.0
2008-08-07 09:00:00,104.64,104.65,104.55,104.58,573200000.0
2008-08-07 09:05:00,104.58,104.62,104.57,104.615,277800000.0
2008-08-07 09:10:00,104.615,104.63,104.57,104.58,434300000.0
2008-08-07 09:15:00,104.57,104.61,104.56,104.6,531600000.0
2008-08-07 09:20:00,104.595,104.62,104.585,104.59,426800000.0
2008-08-07 09:25:00,104.59,104.67,104.55,104.64,310000000.0
2008-08-07 09:30:00,104.64,104.66,104.62,104.63,172200000.0
2008-08-07 09:35:00,104.63,104.64,104.59,104.61,160500000.0
2008-08-07 09:40:00,104.6,104.61,104.545,104.57,536400000.0
2008-08-07 09:45:00,104.57,104.61,104.56,104.59,396600000.0
2008-08-07 09:50:00,104.59,104.63,104.59,104.6,271000000.0
2008-08-07 09:55:00,104.6,104.61,104.58,104.61,304000000.0
2008-08-07 10:00:00,104.61,104.63,104.55,104.58,580300000.0
2008-08-07 10:05:00,104.58,104.62,104.54,104.6,430700000.0
2008-08-07 10:10:00,104.6,104.67,104.52,104.53,735200000.0
2008-08-07 10:15:00,104.54,104.61,104.525,104.565,418700000.0
2008-08-07 10:20:00,104.57,104.62,104.565,104.59,451200000.0
2008-08-07 10:25:00,104.58,104.62,104.58,104.58,229400000.0
2008-08-07 10:30:00,104.58,104.6,104.55,104.555,293200000.0
2008-08-07 10:35:00,104.555,104.59,104.555,104.57,312000000.0
2008-08-07 10:40:00,104.56,104.58,104.55,104.56,255500000.0
2008-08-07 10:45:00,104.56,104.6,104.56,104.57,351600000.0
2008-08-07 10:50:00,104.59,104.59,104.53,104.54,485300000.0
2008-08-07 10:55:00,104.54,104.58,104.54,104.57,321100000.0
2008-08-07 11:00:00,104.57,104.58,104.55,104.57,242900000.0
2008-08-07 11:05:00,104.56,104.57,104.53,104.57,440400000.0
2008-08-07 11:10:00,104.56,104.6,104.41,104.41,521500000.0
2008-08-07 11:15:00,104.41,104.54,104.41,104.45,615200000.0
2008-08-07 11:20:00,104.45,104.59,104.44,104.57,646000000.0
2008-08-07 11:25:00,104.56,104.59,104.5,104.55,460300000.0
2008-08-07 11:30:00,104.56,104.62,104.48,104.51,455200000.0
2008-08-07 11:35:00,104.51,104.51,104.41,104.45,538600000.0
2008-08-07 11:40:00,104.44,104.47,104.41,104.46,229500000.0
2008-08-07 11:45:00,104.46,104.5,104.43,104.49,357200000.0
2008-08-07 11:50:00,104.49,104.54,104.4,104.46,540800000.0
2008-08-07 11:55:00,104.46,104.57,104.44,104.5,586600000.0
2008-08-07 12:00:00,104.5,104.51,104.44,104.48,369900000.0
2008-08-07 12:05:00,104.48,104.51,104.47,104.5,304800000.0
2008-08-07 12:10:00,104.5,104.54,104.44,104.53,584200000.0
2008-08-07 12:15:00,104.53,104.54,104.46,104.54,448700000.0
2008-08-07 12:20:00,104.54,104.56,104.505,104.53,372900000.0
2008-08-07 12:25:00,104.52,104.54,104.5,104.53,314500000.0
2008-08-07 12:30:00,104.525,104.57,104.5,104.5,394400000.0
2008-08-07 12:35:00,104.5,104.51,104.47,104.49,405900000.0
2008-08-07 12:40:00,104.49,104.51,104.46,104.5,563700000.0
2008-08-07 12:45:00,104.49,104.49,104.44,104.45,614700000.0
2008-08-07 12:50:00,104.45,104.47,104.4,104.46,901300000.0
2008-08-07 12:55:00,104.46,104.49,104.44,104.45,817700000.0
2008-08-07 13:00:00,104.45,104.48,104.43,104.45,523400000.0
2008-08-07 13:05:00,104.45,104.46,104.415,104.44,540600000.0
2008-08-07 13:10:00,104.44,104.47,104.43,104.45,411800000.0
2008-08-07 13:15:00,104.45,104.48,104.425,104.46,239700000.0
2008-08-07 13:20:00,104.46,104.48,104.395,104.42,206400000.0
2008-08-07 13:25:00,104.415,104.505,104.405,104.45,334000000.0
2008-08-07 13:30:00,104.45,104.485,104.435,104.47,220000000.0
2008-08-07 13:35:00,104.47,104.49,104.435,104.445,233000000.0
2008-08-07 13:40:00,104.45,104.45,104.41,104.43,228000000.0
2008-08-07 13:45:00,104.425,104.485,104.39,104.42,386300000.0
2008-08-07 13:50:00,104.43,104.45,104.38,104.39,679600000.0
2008-08-07 13:55:00,104.39,104.39,104.32,104.37,518000000.0
2008-08-07 14:00:00,104.36,104.41,104.33,104.37,1041900000.0
2008-08-07 14:05:00,104.375,104.41,104.345,104.39,1250200000.0
2008-08-07 14:10:00,104.4,104.45,104.39,104.41,975700000.0
2008-08-07 14:15:00,104.41,104.48,104.39,104.47,868900000.0
2008-08-07 14:20:00,104.48,104.52,104.42,104.42,934900000.0
2008-08-07 14:25:00,104.425,104.455,104.38,104.455,670300000.0
2008-08-07 14:30:00,104.455,104.455,104.28,104.38,1264600000.0
2008-08-07 14:35:00,104.38,104.465,104.3,104.34,972500000.0
2008-08-07 14:40:00,104.34,104.39,104.29,104.31,990500000.0
2008-08-07 14:45:00,104.31,104.34,104.27,104.29,362000000.0
2008-08-07 14:50:00,104.29,104.39,104.27,104.285,1233100000.0
2008-08-07 14:55:00,104.295,104.37,104.22,104.22,1296500000.0
2008-08-07 15:00:00,104.23,104.25,104.17,104.2,957500000.0
2008-08-07 15:05:00,104.2,104.27,104.17,104.21,838600000.0
2008-08-07 15:10:00,104.21,104.26,104.2,104.22,967300000.0
2008-08-07 15:15:00,104.22,104.24,104.12,104.14,741900000.0
2008-08-07 15:20:00,104.14,104.245,104.12,104.23,1041800000.0
2008-08-07 15:25:00,104.23,104.26,104.175,104.23,2033500001.0
2008-08-07 15:30:00,104.235,104.24,104.165,104.17,1038800000.0
2008-08-07 15:35:00,104.17,104.23,104.14,104.2,1019300000.0
2008-08-07 15:40:00,104.2,104.22,104.17,104.19,515000000.0
2008-08-07 15:45:00,104.19,104.24,104.13,104.22,1021500000.0
2008-08-07 15:50:00,104.21,104.26,104.21,104.26,904000000.0
2008-08-07 15:55:00,104.25,104.27,104.22,104.24,654700000.0
2008-08-07 16:00:00,104.24,104.4,104.24,104.32,1437200000.0
2008-08-07 16:05:00,104.32,104.42,104.3,104.4,1785700000.0
2008-08-07 16:10:00,104.41,104.44,104.34,104.38,637000000.0
2008-08-07 16:15:00,104.38,104.44,104.36,104.42,410400000.0
2008-08-07 16:20:00,104.425,104.47,104.38,104.45,1261600000.0
2008-08-07 16:25:00,104.45,104.45,104.34,104.36,655000000.0
2008-08-07 16:30:00,104.36,104.38,104.35,104.36,433300000.0
2008-08-07 16:35:00,104.36,104.46,104.35,104.45,811900000.0
2008-08-07 16:40:00,104.445,104.49,104.43,104.445,639500000.0
2008-08-07 16:45:00,104.44,104.47,104.405,104.41,462900000.0
2008-08-07 16:50:00,104.41,104.47,104.4,104.41,461100000.0
2008-08-07 16:55:00,104.42,104.42,104.19,104.2,1422400000.0
2008-08-07 17:00:00,104.21,104.26,104.18,104.23,864300000.0
2008-08-07 17:05:00,104.23,104.26,104.21,104.24,914800000.0
2008-08-07 17:10:00,104.24,104.3,104.22,104.3,1310900000.0
2008-08-07 17:15:00,104.29,104.31,104.25,104.25,826500000.0
2008-08-07 17:20:00,104.24,104.26,104.22,104.24,797600000.0
2008-08-07 17:25:00,104.24,104.24,104.17,104.19,483200000.0
2008-08-07 17:30:00,104.2,104.21,104.12,104.13,648100000.0
2008-08-07 17:35:00,104.13,104.13,104.05,104.06,616800000.0
2008-08-07 17:40:00,104.06,104.07,103.95,103.98,726400000.0
2008-08-07 17:45:00,103.98,104.07,103.975,104.06,1170800000.0
2008-08-07 17:50:00,104.06,104.1,104.01,104.09,643100000.0
2008-08-07 17:55:00,104.09,104.12,104.055,104.11,668800000.0
2008-08-07 18:00:00,104.11,104.13,104.0,104.02,646900000.0
2008-08-07 18:05:00,104.02,104.03,104.0,104.02,664200000.0
2008-08-07 18:10:00,104.02,104.09,104.01,104.07,784900000.0
2008-08-07 18:15:00,104.07,104.11,104.06,104.1,385600000.0
2008-08-07 18:20:00,104.11,104.14,104.045,104.065,988700000.0
2008-08-07 18:25:00,104.07,104.08,103.98,104.0,654000000.0
2008-08-07 18:30:00,104.0,104.04,103.99,104.01,645600000.0
2008-08-07 18:35:00,104.015,104.09,104.015,104.04,832300000.0
2008-08-07 18:40:00,104.04,104.09,104.01,104.01,1265200000.0
2008-08-07 18:45:00,104.01,104.07,103.99,104.07,1442400000.0
2008-08-07 18:50:00,104.07,104.11,104.03,104.11,740900000.0
2008-08-07 18:55:00,104.11,104.15,104.1,104.11,422900000.0
2008-08-07 19:00:00,104.11,104.12,104.08,104.11,824500000.0
2008-08-07 19:05:00,104.1,104.1,104.01,104.05,735200000.0
2008-08-07 19:10:00,104.04,104.07,104.01,104.055,577100000.0
2008-08-07 19:15:00,104.05,104.07,104.03,104.04,382900000.0
2008-08-07 19:20:00,104.04,104.065,103.985,104.065,603200000.0
2008-08-07 19:25:00,104.06,104.08,104.04,104.06,261100000.0
2008-08-07 19:30:00,104.05,104.09,104.01,104.09,591300000.0
2008-08-07 19:35:00,104.08,104.14,104.07,104.095,339900001.0
2008-08-07 19:40:00,104.095,104.1,104.045,104.06,375400000.0
2008-08-07 19:45:00,104.06,104.075,104.04,104.04,634900000.0
2008-08-07 19:50:00,104.04,104.07,104.035,104.055,477900000.0
2008-08-07 19:55:00,104.055,104.055,104.01,104.02,216200000.0
2008-08-07 20:00:00,104.025,104.08,104.025,104.03,179600000.0
2008-08-07 20:05:00,104.04,104.04,103.98,103.99,244600000.0
2008-08-07 20:10:00,103.98,104.01,103.965,103.99,329200000.0
2008-08-07 20:15:00,103.99,104.01,103.96,103.96,278600000.0
2008-08-07 20:20:00,103.96,103.98,103.92,103.96,303700000.0
2008-08-07 20:25:00,103.95,103.98,103.915,103.93,301200000.0
2008-08-07 20:30:00,103.93,103.97,103.93,103.97,224300000.0
2008-08-07 20:35:00,103.97,103.99,103.955,103.99,454900000.0
2008-08-07 20:40:00,103.99,104.01,103.98,103.99,207800000.0
2008-08-07 20:45:00,104.0,104.0,103.97,104.0,201200000.0
2008-08-07 20:50:00,104.0,104.04,103.99,104.03,291600000.0
2008-08-07 20:55:00,104.03,104.06,104.03,104.03,352700000.0
2008-08-07 21:00:00,104.025,104.07,104.02,104.05,234900000.0
2008-08-07 21:05:00,104.05,104.06,103.98,104.02,420200000.0
2008-08-07 21:10:00,104.02,104.03,103.98,104.0,268800000.0
2008-08-07 21:15:00,104.0,104.01,103.97,104.0,214900000.0
2008-08-07 21:20:00,104.0,104.01,103.98,103.98,148600000.0
2008-08-07 21:25:00,103.98,104.0,103.95,103.97,259000000.0
2008-08-07 21:30:00,103.965,103.99,103.93,103.945,454400000.0
2008-08-07 21:35:00,103.955,103.96,103.86,103.9,1082900000.0
2008-08-07 21:40:00,103.9,103.91,103.87,103.9,232700000.0
2008-08-07 21:45:00,103.9,103.9,103.85,103.88,217600000.0
2008-08-07 21:50:00,103.88,103.9,103.84,103.84,263500000.0
2008-08-07 21:55:00,103.84,103.91,103.83,103.91,323400000.0
2008-08-07 22:00:00,103.91,103.91,103.87,103.89,147300000.0
2008-08-07 22:05:00,103.89,103.92,103.88,103.91,109400000.0
2008-08-07 22:10:00,103.91,103.93,103.89,103.9,291600000.0
2008-08-07 22:15:00,103.905,103.94,103.885,103.93,295600000.0
2008-08-07 22:20:00,103.94,103.96,103.91,103.95,221800000.0
2008-08-07 22:25:00,103.95,103.96,103.92,103.93,211800000.0
2008-08-07 22:30:00,103.93,103.99,103.875,103.94,234200000.0
2008-08-07 22:35:00,103.94,103.96,103.91,103.93,171200000.0
2008-08-07 22:40:00,103.93,103.94,103.9,103.93,192900000.0
2008-08-07 22:45:00,103.93,103.94,103.89,103.9,196200000.0
2008-08-07 22:50:00,103.9,103.94,103.885,103.91,96700000.0
2008-08-07 22:55:00,103.91,103.92,103.9,103.905,81900000.0
2008-08-07 23:00:00,103.905,103.92,103.86,103.905,169900000.0
2008-08-07 23:05:00,103.905,103.91,103.87,103.87,352700000.0
2008-08-07 23:10:00,103.87,103.91,103.87,103.89,92600000.0
2008-08-07 23:15:00,103.89,103.91,103.865,103.88,358200000.0
2008-08-07 23:20:00,103.885,103.925,103.86,103.875,346300000.0
2008-08-07 23:25:00,103.88,103.915,103.825,103.84,363600000.0
2008-08-07 23:30:00,103.845,103.855,103.835,103.845,121200000.0
2008-08-07 23:35:00,103.84,103.84,103.79,103.79,310400001.0
2008-08-07 23:40:00,103.795,103.835,103.73,103.815,875100000.0
2008-08-07 23:45:00,103.81,103.825,103.805,103.82,380800000.0
2008-08-07 23:50:00,103.815,103.855,103.815,103.845,248700000.0
2008-08-07 23:55:00,103.845,103.865,103.835,103.855,163200000.0
2008-08-08 00:00:00,103.85,103.865,103.84,103.85,209800000.0
2008-08-08 00:05:00,103.87,103.9,103.855,103.88,176600000.0
2008-08-08 00:10:00,103.875,103.89,103.865,103.89,77500000.0
2008-08-08 00:15:00,103.895,103.91,103.88,103.91,382400000.0
2008-08-08 00:20:00,103.91,103.915,103.9,103.91,280800000.0
2008-08-08 00:25:00,103.915,103.945,103.91,103.93,184200000.0
2008-08-08 00:30:00,103.93,103.945,103.93,103.945,198600000.0
2008-08-08 00:35:00,103.945,103.98,103.94,103.98,379100000.0
2008-08-08 00:40:00,103.975,103.99,103.96,103.96,250300000.0
2008-08-08 00:45:00,103.96,103.98,103.96,103.97,270300000.0
2008-08-08 00:50:00,103.975,103.99,103.89,103.985,510000000.0
2008-08-08 00:55:00,103.975,103.98,103.95,103.975,290400000.0
2008-08-08 01:00:00,103.975,104.01,103.965,103.985,562300000.0
2008-08-08 01:05:00,103.99,104.005,103.965,103.98,592400001.0
2008-08-08 01:10:00,103.99,104.015,103.98,104.015,361400000.0
2008-08-08 01:15:00,104.01,104.02,103.98,103.985,404100000.0
2008-08-08 01:20:00,103.985,104.0,103.945,103.95,397400001.0
2008-08-08 01:25:00,103.95,103.98,103.95,103.955,330899999.0
2008-08-08 01:30:00,103.955,103.96,103.94,103.94,177400000.0
2008-08-08 01:35:00,103.94,103.94,103.895,103.9,720800000.0
2008-08-08 01:40:00,103.91,103.925,103.91,103.92,446500000.0
2008-08-08 01:45:00,103.92,103.925,103.91,103.91,319400000.0
2008-08-08 01:50:00,103.91,103.91,103.88,103.895,569800000.0
2008-08-08 01:55:00,103.895,103.915,103.885,103.905,793200000.0
2008-08-08 02:00:00,103.905,103.955,103.89,103.95,1339300001.0
2008-08-08 02:05:00,103.96,103.97,103.84,103.94,1561299999.0
2008-08-08 02:10:00,103.935,103.995,103.86,103.91,2722099998.0
2008-08-08 02:15:00,103.915,103.955,103.84,103.86,2392400000.0
2008-08-08 02:20:00,103.86,103.97,103.76,103.925,2287100001.0
2008-08-08 02:25:00,103.925,103.935,103.745,103.745,1716900002.0
2008-08-08 02:30:00,103.745,103.9,103.745,103.875,1182499999.0
2008-08-08 02:35:00,103.875,103.92,103.83,103.875,846400000.0
2008-08-08 02:40:00,103.87,103.95,103.86,103.93,499100001.0
2008-08-08 02:45:00,103.935,103.945,103.87,103.885,743100000.0
2008-08-08 02:50:00,103.88,104.02,103.875,104.02,806000001.0
2008-08-08 02:55:00,104.015,104.02,103.935,103.95,1055900000.0
2008-08-08 03:00:00,103.95,103.98,103.91,103.935,530900000.0
2008-08-08 03:05:00,103.935,103.955,103.92,103.94,374500000.0
2008-08-08 03:10:00,103.945,103.95,103.87,103.88,461600000.0
2008-08-08 03:15:00,103.875,103.9,103.85,103.86,599500000.0
2008-08-08 03:20:00,103.855,103.95,103.84,103.87,987800000.0
2008-08-08 03:25:00,103.87,103.98,103.84,103.975,1026800000.0
2008-08-08 03:30:00,103.975,103.985,103.93,103.94,1129300000.0
2008-08-08 03:35:00,103.935,103.955,103.88,103.91,1416499999.0
2008-08-08 03:40:00,103.91,103.92,103.85,103.885,1019699999.0
2008-08-08 03:45:00,103.89,103.93,103.88,103.92,572500001.0
2008-08-08 03:50:00,103.915,103.945,103.905,103.945,494500000.0
2008-08-08 03:55:00,103.945,103.98,103.89,103.98,866800000.0
2008-08-08 04:00:00,103.98,103.985,103.925,103.95,670900000.0
2008-08-08 04:05:00,103.95,103.995,103.93,103.995,617000000.0
2008-08-08 04:10:00,104.0,104.02,103.97,103.97,664100000.0
2008-08-08 04:15:00,103.97,103.99,103.94,103.96,675100000.0
2008-08-08 04:20:00,103.965,104.0,103.915,103.985,605100001.0
2008-08-08 04:25:00,103.985,104.015,103.97,103.995,546700000.0
2008-08-08 04:30:00,104.0,104.03,103.99,103.995,296300000.0
2008-08-08 04:35:00,103.995,104.015,103.87,103.91,1078800001.0
2008-08-08 04:40:00,103.905,103.91,103.83,103.84,936100000.0
2008-08-08 04:45:00,103.84,103.855,103.79,103.825,675400000.0
2008-08-08 04:50:00,103.82,103.87,103.82,103.85,412400001.0
2008-08-08 04:55:00,103.85,103.895,103.83,103.83,415700000.0
2008-08-08 05:00:00,103.83,103.885,103.825,103.855,787500000.0
2008-08-08 05:05:00,103.86,103.885,103.83,103.83,879200000.0
2008-08-08 05:10:00,103.835,103.835,103.78,103.795,1005500000.0
2008-08-08 05:15:00,103.795,103.845,103.775,103.81,1052700000.0
2008-08-08 05:20:00,103.81,103.83,103.755,103.805,653100001.0
2008-08-08 05:25:00,103.805,103.825,103.77,103.785,461700000.0
2008-08-08 05:30:00,103.79,103.895,103.79,103.895,402500001.0
2008-08-08 05:35:00,103.895,103.935,103.875,103.905,560300000.0
2008-08-08 05:40:00,103.9,103.955,103.9,103.915,778300005.0
2008-08-08 05:45:00,103.91,103.95,103.88,103.925,853100001.0
2008-08-08 05:50:00,103.93,103.94,103.855,103.86,465300000.0
2008-08-08 05:55:00,103.86,103.895,103.84,103.84,434000000.0
2008-08-08 06:00:00,103.84,103.87,103.835,103.85,567500001.0
2008-08-08 06:05:00,103.85,103.895,103.825,103.88,659200002.0
2008-08-08 06:10:00,103.88,103.9,103.82,103.83,674900001.0
2008-08-08 06:15:00,103.84,103.86,103.77,103.84,1409800000.0
2008-08-08 06:20:00,103.84,103.875,103.81,103.835,708700000.0
2008-08-08 06:25:00,103.835,103.85,103.79,103.85,663900000.0
2008-08-08 06:30:00,103.85,103.915,103.845,103.875,877200001.0
2008-08-08 06:35:00,103.88,103.88,103.835,103.85,701100000.0
2008-08-08 06:40:00,103.85,103.875,103.815,103.825,1030600000.0
2008-08-08 06:45:00,103.82,103.87,103.81,103.86,507000000.0
2008-08-08 06:50:00,103.86,103.86,103.825,103.825,732100001.0
2008-08-08 06:55:00,103.83,103.89,103.83,103.89,249700000.0
2008-08-08 07:00:00,103.89,103.93,103.88,103.925,311600000.0
2008-08-08 07:05:00,103.92,103.925,103.86,103.86,633900000.0
2008-08-08 07:10:00,103.86,103.885,103.845,103.885,786800000.0
2008-08-08 07:15:00,103.89,103.92,103.87,103.875,1097400000.0
2008-08-08 07:20:00,103.87,103.895,103.825,103.845,1174200000.0
2008-08-08 07:25:00,103.845,103.88,103.84,103.87,593300000.0
2008-08-08 07:30:00,103.865,103.96,103.845,103.91,536800000.0
2008-08-08 07:35:00,103.915,104.04,103.91,104.02,671700000.0
2008-08-08 07:40:00,104.015,104.065,103.965,104.05,877000000.0
2008-08-08 07:45:00,104.05,104.05,103.9,103.94,503800000.0
2008-08-08 07:50:00,103.945,103.975,103.9,103.93,350300000.0
2008-08-08 07:55:00,103.93,103.93,103.855,103.9,752400000.0
2008-08-08 08:00:00,103.905,103.91,103.78,103.845,1172400000.0
2008-08-08 08:05:00,103.845,103.9,103.79,103.875,1176200000.0
2008-08-08 08:10:00,103.88,103.88,103.835,103.84,1070500000.0
2008-08-08 08:15:00,103.845,103.915,103.83,103.915,1422200000.0
2008-08-08 08:20:00,103.91,103.925,103.845,103.845,1991000001.0
2008-08-08 08:25:00,103.845,103.895,103.835,103.87,1467900000.0
2008-08-08 08:30:00,103.87,103.98,103.84,103.92,1996899998.0
2008-08-08 08:35:00,103.92,103.935,103.87,103.885,1039700001.0
2008-08-08 08:40:00,103.885,103.95,103.885,103.93,2506000000.0
2008-08-08 08:45:00,103.93,104.035,103.9,104.035,1813800000.0
2008-08-08 08:50:00,104.035,104.055,103.95,104.04,2695400002.0
2008-08-08 08:55:00,104.045,104.095,103.995,104.06,1776000000.0
2008-08-08 09:00:00,104.06,104.095,104.0,104.035,1688399999.0
2008-08-08 09:05:00,104.035,104.14,104.02,104.06,1408200000.0
2008-08-08 09:10:00,104.05,104.13,104.03,104.04,1164000000.0
2008-08-08 09:15:00,104.05,104.2,104.03,104.1,1164000000.0
2008-08-08 09:20:00,104.09,104.11,104.02,104.05,1164000000.0
2008-08-08 09:25:00,104.06,104.08,104.0,104.02,1164000000.0
2008-08-08 09:30:00,104.0,104.1,103.98,104.09,1164000000.0
2008-08-08 09:35:00,104.08,104.1,104.02,104.04,1164000000.0
2008-08-08 09:40:00,104.0,104.09,104.0,104.06,1164000000.0
2008-08-08 09:45:00,104.05,104.1,104.03,104.08,1164000000.0
2008-08-08 09:50:00,104.09,104.1,104.05,104.05,1164000000.0
2008-08-08 09:55:00,104.06,104.06,103.94,103.95,1164000000.0
2008-08-08 10:00:00,103.96,104.04,103.94,104.03,1164000000.0
2008-08-08 10:05:00,104.04,104.05,104.0,104.05,1164000000.0
2008-08-08 10:10:00,104.04,104.07,104.0,104.02,1164000000.0
2008-08-08 10:15:00,104.01,104.06,104.0,104.01,1164000000.0
2008-08-08 10:20:00,104.02,104.02,103.99,104.02,1164000000.0
2008-08-08 10:25:00,104.03,104.04,104.0,104.04,1164000000.0
2008-08-08 10:30:00,104.03,104.07,104.02,104.02,1164000000.0
2008-08-08 10:35:00,104.03,104.05,104.01,104.02,931200000.0
2008-08-08 10:40:00,104.01,104.04,104.0,104.03,1164000000.0
2008-08-08 10:45:00,104.04,104.04,103.97,103.98,1164000000.0
2008-08-08 10:50:00,103.97,104.04,103.97,103.97,1164000000.0
2008-08-08 10:55:00,103.98,104.07,103.96,103.98,1164000000.0
2008-08-08 11:00:00,103.97,103.99,103.9,103.93,1164000000.0
2008-08-08 11:05:00,103.94,103.94,103.85,103.91,1164000000.0
2008-08-08 11:10:00,103.9,103.93,103.8,103.8,1164000000.0
2008-08-08 11:15:00,103.81,103.88,103.73,103.85,1164000000.0
2008-08-08 11:20:00,103.86,103.87,103.78,103.78,1164000000.0
2008-08-08 11:25:00,103.77,103.77,103.65,103.67,1164000000.0
2008-08-08 11:30:00,103.66,103.7,103.53,103.54,1164000000.0
2008-08-08 11:35:00,103.53,103.6,103.51,103.6,1164000000.0
2008-08-08 11:40:00,103.63,103.69,103.6,103.67,1164000000.0
2008-08-08 11:45:00,103.68,103.71,103.65,103.69,1164000000.0
2008-08-08 11:50:00,103.67,103.72,103.66,103.67,1164000000.0
2008-08-08 11:55:00,103.66,103.77,103.65,103.77,1164000000.0
2008-08-08 12:00:00,103.78,103.81,103.69,103.72,1164000000.0
2008-08-08 12:05:00,103.73,103.73,103.61,103.64,1164000000.0
2008-08-08 12:10:00,103.63,103.64,103.59,103.63,1164000000.0
2008-08-08 12:15:00,103.62,103.65,103.51,103.56,1164000000.0
2008-08-08 12:20:00,103.57,103.57,103.46,103.47,1164000000.0
2008-08-08 12:25:00,103.48,103.5,103.36,103.42,1164000000.0
2008-08-08 12:30:00,103.41,103.48,103.35,103.42,1164000000.0
2008-08-08 12:35:00,103.41,103.43,103.22,103.26,1164000000.0
2008-08-08 12:40:00,103.25,103.35,103.25,103.28,1164000000.0
2008-08-08 12:45:00,103.27,103.3,103.18,103.24,1164000000.0
2008-08-08 12:50:00,103.22,103.29,103.2,103.25,1164000000.0
2008-08-08 12:55:00,103.24,103.42,103.23,103.4,1164000000.0
2008-08-08 13:00:00,103.39,103.4,102.77,102.91,1164000000.0
2008-08-08 13:05:00,102.9,103.0,102.89,102.97,1164000000.0
2008-08-08 13:10:00,102.98,103.07,102.97,103.0,1164000000.0
2008-08-08 13:15:00,102.99,103.17,102.99,103.07,1164000000.0
2008-08-08 13:20:00,103.06,103.1,103.0,103.04,1164000000.0
2008-08-08 13:25:00,103.05,103.09,103.01,103.09,1164000000.0
2008-08-08 13:30:00,103.08,103.11,103.04,103.07,1164000000.0
2008-08-08 13:35:00,103.06,103.16,103.02,103.1,1164000000.0
2008-08-08 13:40:00,103.11,103.19,103.07,103.08,1164000000.0
2008-08-08 13:45:00,103.09,103.1,102.92,102.93,1164000000.0
2008-08-08 13:50:00,102.94,102.95,102.87,102.88,1164000000.0
2008-08-08 13:55:00,102.89,102.915,102.85,102.885,1373300000.0
2008-08-08 14:00:00,102.88,103.01,102.835,102.95,1458200000.0
2008-08-08 14:05:00,102.955,102.96,102.855,102.925,1273099999.0
2008-08-08 14:10:00,102.92,103.015,102.885,103.015,1560900000.0
2008-08-08 14:15:00,103.01,103.045,102.955,103.045,2306400001.0
2008-08-08 14:20:00,103.055,103.16,103.005,103.115,1847600000.0
2008-08-08 14:25:00,103.115,103.14,102.985,103.065,984800000.0
2008-08-08 14:30:00,103.065,103.07,102.915,103.0,1054200001.0
2008-08-08 14:35:00,103.0,103.03,102.935,102.965,1674200000.0
2008-08-08 14:40:00,102.96,103.055,102.865,102.865,1905599999.0
2008-08-08 14:45:00,102.865,103.08,102.86,102.965,1610200000.0
2008-08-08 14:50:00,102.96,103.08,102.96,103.05,1524900000.0
2008-08-08 14:55:00,103.05,103.08,102.98,103.04,1064500000.0
2008-08-08 15:00:00,103.035,103.06,103.0,103.04,855800000.0
2008-08-08 15:05:00,103.045,103.045,102.895,102.94,811900000.0
2008-08-08 15:10:00,102.94,102.975,102.88,102.895,918400000.0
2008-08-08 15:15:00,102.895,102.94,102.885,102.905,853900000.0
2008-08-08 15:20:00,102.9,103.025,102.9,102.975,988500000.0
2008-08-08 15:25:00,102.97,103.035,102.965,103.01,722300000.0
2008-08-08 15:30:00,103.0,103.03,102.955,103.02,934000000.0
2008-08-08 15:35:00,103.02,103.14,102.995,103.095,890700000.0
2008-08-08 15:40:00,103.095,103.115,103.0,103.035,965800000.0
2008-08-08 15:45:00,103.035,103.085,103.01,103.01,957600000.0
2008-08-08 15:50:00,103.01,103.055,102.945,103.055,1252700000.0
2008-08-08 15:55:00,103.05,103.07,102.955,102.97,1203400000.0
2008-08-08 16:00:00,102.97,103.16,102.94,103.13,1094800000.0
2008-08-08 16:05:00,103.13,103.215,103.11,103.215,1191600000.0
2008-08-08 16:10:00,103.215,103.27,103.14,103.145,1429300000.0
2008-08-08 16:15:00,103.145,103.33,103.13,103.27,1340900000.0
2008-08-08 16:20:00,103.28,103.435,103.27,103.29,1919900000.0
2008-08-08 16:25:00,103.29,103.46,103.28,103.43,2205000003.0
2008-08-08 16:30:00,103.43,103.48,103.4,103.45,2277000000.0
2008-08-08 16:35:00,103.45,103.475,103.425,103.435,3012099996.0
2008-08-08 16:40:00,103.435,103.455,103.38,103.38,1060499999.0
2008-08-08 16:45:00,103.38,103.42,103.305,103.395,1156400000.0
2008-08-08 16:50:00,103.39,103.42,103.315,103.33,922800001.0
2008-08-08 16:55:00,103.33,103.35,102.99,103.015,2326100000.0
2008-08-08 17:00:00,103.03,103.19,103.025,103.175,1689200000.0
2008-08-08 17:05:00,103.18,103.235,103.07,103.155,1600000000.0
2008-08-08 17:10:00,103.16,103.23,103.16,103.2,1495100000.0
2008-08-08 17:15:00,103.2,103.23,103.11,103.13,1107700000.0
2008-08-08 17:20:00,103.11,103.19,103.1,103.16,1401600000.0
2008-08-08 17:25:00,103.165,103.21,103.12,103.155,1254900000.0
2008-08-08 17:30:00,103.16,103.25,103.145,103.235,1111500000.0
2008-08-08 17:35:00,103.23,103.27,103.16,103.22,1091200000.0
2008-08-08 17:40:00,103.22,103.245,103.095,103.13,1769399998.0
2008-08-08 17:45:00,103.125,103.14,103.045,103.05,1823199998.0
2008-08-08 17:50:00,103.05,103.08,103.0,103.04,1184600000.0
2008-08-08 17:55:00,103.04,103.12,103.02,103.08,1134000000.0
2008-08-08 18:00:00,103.1,103.115,102.99,102.995,976800000.0
2008-08-08 18:05:00,103.0,103.065,102.99,102.99,653500000.0
2008-08-08 18:10:00,102.995,103.12,102.995,103.105,738600000.0
2008-08-08 18:15:00,103.105,103.17,103.07,103.145,960500000.0
2008-08-08 18:20:00,103.15,103.19,103.125,103.155,487300000.0
2008-08-08 18:25:00,103.155,103.18,103.13,103.165,624200000.0
2008-08-08 18:30:00,103.165,103.185,103.06,103.065,686100000.0
2008-08-08 18:35:00,103.065,103.105,103.065,103.095,311800000.0
2008-08-08 18:40:00,103.09,103.11,103.08,103.09,210500000.0
2008-08-08 18:45:00,103.09,103.175,103.08,103.16,435200000.0
2008-08-08 18:50:00,103.155,103.2,103.145,103.2,335300000.0
2008-08-08 18:55:00,103.2,103.25,103.2,103.245,611900000.0
2008-08-08 19:00:00,103.245,103.325,103.205,103.285,604300000.0
2008-08-08 19:05:00,103.275,103.295,103.225,103.25,633200000.0
2008-08-08 19:10:00,103.25,103.27,103.2,103.2,191800000.0
2008-08-08 19:15:00,103.2,103.22,103.19,103.2,140500000.0
2008-08-08 19:20:00,103.21,103.24,103.2,103.23,95700000.0
2008-08-08 19:25:00,103.23,103.28,103.21,103.27,94600000.0
2008-08-08 19:30:00,103.26,103.33,103.24,103.31,167000000.0
2008-08-08 19:35:00,103.31,103.31,103.27,103.31,180700000.0
2008-08-08 19:40:00,103.31,103.34,103.285,103.29,162900000.0
2008-08-08 19:45:00,103.285,103.285,103.22,103.28,186700000.0
2008-08-08 19:50:00,103.29,103.31,103.27,103.27,80700000.0
2008-08-08 19:55:00,103.27,103.28,103.24,103.24,49400000.0
2008-08-08 20:00:00,103.24,103.28,103.22,103.28,166200000.0
2008-08-08 20:05:00,103.28,103.31,103.24,103.25,164600000.0
2008-08-08 20:10:00,103.25,103.27,103.2,103.26,265600000.0
2008-08-08 20:15:00,103.26,103.3,103.26,103.295,101700000.0
2008-08-08 20:20:00,103.295,103.3,103.2,103.21,791600000.0
2008-08-08 20:25:00,103.215,103.23,103.18,103.2,435200000.0
2008-08-08 20:30:00,103.2,103.24,103.19,103.19,279100000.0
2008-08-08 20:35:00,103.19,103.23,103.17,103.22,346600000.0
2008-08-08 20:40:00,103.22,103.22,103.19,103.21,180600000.0
2008-08-08 20:45:00,103.22,103.22,103.18,103.21,287900000.0
2008-08-08 20:50:00,103.21,103.25,103.2,103.22,250400000.0
2008-08-08 20:55:00,103.215,103.22,103.155,103.165,508400000.0
2008-08-08 21:00:00,103.17,103.25,103.15,103.23,426100000.0
2008-08-08 21:05:00,103.24,103.26,103.22,103.24,246000000.0
2008-08-08 21:10:00,103.24,103.25,103.18,103.21,270600000.0
2008-08-08 21:15:00,103.21,103.25,103.2,103.25,358300000.0
2008-08-08 21:20:00,103.25,103.3,103.18,103.2,245200000.0
2008-08-08 21:25:00,103.2,103.25,103.19,103.25,114700000.0
2008-08-08 21:30:00,103.25,103.3,103.25,103.3,277500000.0
2008-08-08 21:35:00,103.29,103.35,103.28,103.29,140800000.0
2008-08-08 21:40:00,103.29,103.38,103.26,103.26,423100000.0
2008-08-08 21:45:00,103.26,103.39,103.26,103.345,496700000.0
2008-08-08 21:50:00,103.335,103.36,103.32,103.32,250500000.0
2008-08-08 21:55:00,103.32,103.34,103.21,103.23,468500000.0
2008-08-08 22:00:00,103.235,103.36,103.215,103.33,344100000.0
2008-08-08 22:05:00,103.33,103.335,103.25,103.265,290900000.0
2008-08-08 22:10:00,103.265,103.31,103.26,103.27,443300000.0
2008-08-08 22:15:00,103.27,103.345,103.27,103.31,266300000.0
2008-08-08 22:20:00,103.315,103.35,103.275,103.35,316000000.0
2008-08-08 22:25:00,103.35,103.375,103.27,103.345,260500000.0
2008-08-08 22:30:00,103.345,103.385,103.29,103.32,471800000.0
2008-08-08 22:35:00,103.315,103.335,103.295,103.325,215500000.0
2008-08-08 22:40:00,103.32,103.32,103.23,103.23,812800002.0
2008-08-08 22:45:00,103.25,103.265,103.175,103.21,1043200000.0
2008-08-08 22:50:00,103.21,103.24,103.195,103.205,464500000.0
2008-08-08 22:55:00,103.21,103.28,103.205,103.28,557100000.0
2008-08-10 23:10:00,103.22,103.295,103.205,103.28,87300000.0
2008-08-10 23:15:00,103.28,103.315,103.275,103.275,95100000.0
2008-08-10 23:20:00,103.275,103.305,103.21,103.3,103100000.0
2008-08-10 23:25:00,103.305,103.31,103.27,103.275,82700000.0
2008-08-10 23:30:00,103.275,103.29,103.275,103.28,49900000.0
2008-08-10 23:35:00,103.285,103.345,103.285,103.345,10300000.0
2008-08-10 23:40:00,103.36,103.36,103.275,103.3,23700000.0
2008-08-10 23:45:00,103.3,103.37,103.3,103.345,84600000.0
2008-08-10 23:50:00,103.345,103.345,103.33,103.345,30500000.0
2008-08-10 23:55:00,103.31,103.32,103.26,103.27,138100000.0
2008-08-11 00:00:00,103.27,103.29,103.26,103.27,81900000.0
2008-08-11 00:05:00,103.28,103.29,103.185,103.22,118100000.0
2008-08-11 00:10:00,103.22,103.285,103.22,103.285,60200000.0
2008-08-11 00:15:00,103.29,103.355,103.28,103.345,80900000.0
2008-08-11 00:20:00,103.345,103.355,103.25,103.25,53200000.0
2008-08-11 00:25:00,103.25,103.31,103.235,103.25,97900000.0
2008-08-11 00:30:00,103.27,103.3,103.215,103.265,117100000.0
2008-08-11 00:35:00,103.25,103.25,103.145,103.17,117100000.0
2008-08-11 00:40:00,103.18,103.21,103.17,103.18,79500000.0
2008-08-11 00:45:00,103.175,103.22,103.095,103.16,130400000.0
2008-08-11 00:50:00,103.155,103.16,103.14,103.15,136000000.0
2008-08-11 00:55:00,103.15,103.165,103.11,103.14,460300000.0
2008-08-11 01:00:00,103.14,103.16,103.12,103.16,271000000.0
2008-08-11 01:05:00,103.16,103.17,103.01,103.07,350400000.0
2008-08-11 01:10:00,103.07,103.08,103.04,103.07,315500002.0
2008-08-11 01:15:00,103.07,103.08,102.98,103.05,699200001.0
2008-08-11 01:20:00,103.05,103.1,103.04,103.1,159200000.0
2008-08-11 01:25:00,103.11,103.11,103.07,103.09,188600001.0
2008-08-11 01:30:00,103.07,103.1,103.01,103.01,277200000.0
2008-08-11 01:35:00,103.02,103.04,102.97,102.97,569400002.0
2008-08-11 01:40:00,102.97,102.98,102.91,102.91,506900002.0
2008-08-11 01:45:00,102.915,102.92,102.82,102.86,1438899999.0
2008-08-11 01:50:00,102.86,102.86,102.69,102.735,1644999997.0
2008-08-11 01:55:00,102.735,102.815,102.72,102.75,1651300008.0
2008-08-11 02:00:00,102.745,102.815,102.67,102.7,1196900001.0
2008-08-11 02:05:00,102.7,102.75,102.7,102.75,761800001.0
2008-08-11 02:10:00,102.75,102.82,102.75,102.81,412700000.0
2008-08-11 02:15:00,102.82,102.84,102.77,102.835,676800000.0
2008-08-11 02:20:00,102.84,102.87,102.82,102.84,716800000.0
2008-08-11 02:25:00,102.84,102.9,102.83,102.9,475300000.0
2008-08-11 02:30:00,102.9,102.9,102.79,102.81,374900000.0
2008-08-11 02:35:00,102.8,102.83,102.77,102.8,365800000.0
2008-08-11 02:40:00,102.8,102.82,102.785,102.81,221500000.0
2008-08-11 02:45:00,102.81,102.88,102.78,102.855,154800000.0
2008-08-11 02:50:00,102.855,102.95,102.845,102.87,1068400001.0
2008-08-11 02:55:00,102.87,103.01,102.86,102.97,451000000.0
2008-08-11 03:00:00,102.97,103.0,102.95,102.96,536000001.0
2008-08-11 03:05:00,102.96,103.02,102.96,102.995,941700001.0
2008-08-11 03:10:00,103.01,103.02,102.95,103.005,514400001.0
2008-08-11 03:15:00,103.0,103.055,102.985,103.02,939700002.0
2008-08-11 03:20:00,103.02,103.04,102.95,103.0,429600000.0
2008-08-11 03:25:00,102.995,103.01,102.945,102.99,752200000.0
2008-08-11 03:30:00,103.0,103.02,102.975,103.0,434000001.0
2008-08-11 03:35:00,103.0,103.1,102.99,103.01,404400000.0
2008-08-11 03:40:00,103.01,103.04,103.01,103.02,81000000.0
2008-08-11 03:45:00,103.02,103.02,102.98,103.0,103600000.0
2008-08-11 03:50:00,103.0,103.06,102.99,103.05,229200000.0
2008-08-11 03:55:00,103.07,103.15,103.07,103.14,292200000.0
2008-08-11 04:00:00,103.15,103.15,103.12,103.125,310000000.0
2008-08-11 04:05:00,103.12,103.14,103.07,103.115,496700000.0
2008-08-11 04:10:00,103.1,103.1,103.09,103.09,54000000.0
2008-08-11 04:15:00,103.095,103.12,103.02,103.03,358000000.0
2008-08-11 04:20:00,103.03,103.06,103.03,103.03,78000000.0
2008-08-11 04:25:00,103.035,103.085,103.035,103.05,119400000.0
2008-08-11 04:30:00,103.05,103.07,103.04,103.07,139800000.0
2008-08-11 04:35:00,103.08,103.09,103.07,103.07,57200000.0
2008-08-11 04:40:00,103.07,103.09,103.03,103.075,323200000.0
2008-08-11 04:45:00,103.08,103.085,103.02,103.02,142000000.0
2008-08-11 04:50:00,103.02,103.08,103.02,103.08,129200000.0
2008-08-11 04:55:00,103.08,103.12,103.08,103.12,63400000.0
2008-08-11 05:00:00,103.115,103.115,103.015,103.05,266800000.0
2008-08-11 05:05:00,103.05,103.07,103.04,103.04,69600000.0
2008-08-11 05:10:00,103.04,103.08,103.03,103.08,202100000.0
2008-08-11 05:15:00,103.07,103.085,103.06,103.06,145900000.0
2008-08-11 05:20:00,103.06,103.06,103.045,103.05,73800000.0
2008-08-11 05:25:00,103.05,103.06,103.03,103.05,196900000.0
2008-08-11 05:30:00,103.05,103.09,103.05,103.08,104600000.0
2008-08-11 05:35:00,103.09,103.11,103.08,103.11,39400000.0
2008-08-11 05:40:00,103.09,103.13,103.08,103.11,247200001.0
2008-08-11 05:45:00,103.11,103.13,103.11,103.11,70200000.0
2008-08-11 05:50:00,103.12,103.13,103.02,103.08,145000000.0
2008-08-11 05:55:00,103.075,103.1,103.065,103.08,280000001.0
2008-08-11 06:00:00,103.08,103.1,103.07,103.1,136000000.0
2008-08-11 06:05:00,103.1,103.11,103.09,103.1,49800000.0
2008-08-11 06:10:00,103.09,103.11,103.09,103.11,48600000.0
2008-08-11 06:15:00,103.11,103.11,103.085,103.1,132200000.0
2008-08-11 06:20:00,103.1,103.13,103.08,103.13,100000000.0
2008-08-11 06:25:00,103.13,103.13,103.1,103.1,184300000.0
2008-08-11 06:30:00,103.105,103.17,103.105,103.12,453400000.0
2008-08-11 06:35:00,103.12,103.15,103.11,103.15,243900000.0
2008-08-11 06:40:00,103.15,103.23,103.15,103.21,444000000.0
2008-08-11 06:45:00,103.21,103.34,103.2,103.315,542500000.0
2008-08-11 06:50:00,103.315,103.335,103.27,103.29,699800000.0
2008-08-11 06:55:00,103.29,103.3,103.245,103.255,349900000.0
2008-08-11 07:00:00,103.25,103.275,103.21,103.275,660600000.0
2008-08-11 07:05:00,103.275,103.3,103.17,103.215,419700000.0
2008-08-11 07:10:00,103.21,103.235,103.21,103.22,166400000.0
2008-08-11 07:15:00,103.23,103.28,103.22,103.27,144900000.0
2008-08-11 07:20:00,103.27,103.32,103.27,103.31,307200000.0
2008-08-11 07:25:00,103.3,103.36,103.3,103.34,189000000.0
2008-08-11 07:30:00,103.34,103.385,103.26,103.27,453000000.0
2008-08-11 07:35:00,103.28,103.295,103.24,103.24,694600001.0
2008-08-11 07:40:00,103.25,103.265,103.23,103.26,285300001.0
2008-08-11 07:45:00,103.26,103.37,103.26,103.33,433500000.0
2008-08-11 07:50:00,103.33,103.36,103.32,103.33,508500000.0
2008-08-11 07:55:00,103.32,103.33,103.21,103.28,540999997.0
2008-08-11 08:00:00,103.28,103.315,103.22,103.22,427900000.0
2008-08-11 08:05:00,103.215,103.24,103.165,103.23,328100000.0
2008-08-11 08:10:00,103.225,103.265,103.21,103.24,292600000.0
2008-08-11 08:15:00,103.25,103.265,103.215,103.22,180100000.0
2008-08-11 08:20:00,103.22,103.275,103.21,103.21,165500000.0
2008-08-11 08:25:00,103.215,103.35,103.215,103.23,473900000.0
2008-08-11 08:30:00,103.23,103.28,103.095,103.18,572400000.0
2008-08-11 08:35:00,103.18,103.21,103.11,103.15,414100000.0
2008-08-11 08:40:00,103.15,103.23,103.14,103.17,502500000.0
2008-08-11 08:45:00,103.17,103.17,103.05,103.06,356600000.0
2008-08-11 08:50:00,103.06,103.12,103.0,103.0,356400000.0
2008-08-11 08:55:00,103.0,103.06,102.96,103.025,395699999.0
2008-08-11 09:00:00,103.02,103.05,102.97,103.0,208500000.0
2008-08-11 09:05:00,102.99,103.03,102.96,102.97,35000000.0
2008-08-11 09:10:00,102.98,103.04,102.97,103.01,35000000.0
2008-08-11 09:15:00,103.0,103.06,103.0,103.03,35000000.0
2008-08-11 09:20:00,103.04,103.04,102.94,102.95,35000000.0
2008-08-11 09:25:00,102.96,102.98,102.92,102.98,35000000.0
2008-08-11 09:30:00,102.99,103.01,102.97,102.99,35000000.0
2008-08-11 09:35:00,103.0,103.04,102.97,103.03,82800000.0
2008-08-11 09:40:00,103.03,103.04,102.98,103.02,111900000.0
2008-08-11 09:45:00,103.03,103.13,103.02,103.1,157000000.0
2008-08-11 09:50:00,103.095,103.19,103.04,103.165,611200000.0
2008-08-11 09:55:00,103.17,103.17,103.09,103.12,613799996.0
2008-08-11 10:00:00,103.12,103.215,103.1,103.215,1914399994.0
2008-08-11 10:05:00,103.215,103.22,103.11,103.11,1055399996.0
2008-08-11 10:10:00,103.12,103.165,102.955,103.025,1386800001.0
2008-08-11 10:15:00,103.04,103.15,103.01,103.11,1227300000.0
2008-08-11 10:20:00,103.12,103.23,103.11,103.21,1588300001.0
2008-08-11 10:25:00,103.2,103.27,103.19,103.22,747000000.0
2008-08-11 10:30:00,103.22,103.42,103.22,103.31,1570400000.0
2008-08-11 10:35:00,103.31,103.31,103.195,103.2,1072900000.0
2008-08-11 10:40:00,103.2,103.25,103.2,103.21,679700000.0
2008-08-11 10:45:00,103.215,103.29,103.2,103.22,1343900002.0
2008-08-11 10:50:00,103.22,103.26,103.18,103.22,878800000.0
2008-08-11 10:55:00,103.22,103.36,103.2,103.34,655500000.0
2008-08-11 11:00:00,103.34,103.38,103.28,103.29,1783199999.0
2008-08-11 11:05:00,103.295,103.31,103.2,103.24,1291500004.0
2008-08-11 11:10:00,103.24,103.26,103.11,103.13,1039399999.0
2008-08-11 11:15:00,103.13,103.16,103.12,103.14,411200000.0
2008-08-11 11:20:00,103.14,103.23,103.14,103.14,1517400001.0
2008-08-11 11:25:00,103.14,103.205,103.12,103.19,797700000.0
2008-08-11 11:30:00,103.2,103.2,103.145,103.2,370000000.0
2008-08-11 11:35:00,103.2,103.23,103.16,103.18,350000000.0
2008-08-11 11:40:00,103.18,103.27,103.16,103.26,391200000.0
2008-08-11 11:45:00,103.26,103.27,103.18,103.23,557100000.0
2008-08-11 11:50:00,103.22,103.27,103.17,103.19,167800000.0
2008-08-11 11:55:00,103.19,103.31,103.19,103.25,352500000.0
2008-08-11 12:00:00,103.26,103.29,103.2,103.27,316100000.0
2008-08-11 12:05:00,103.27,103.27,103.21,103.22,270500000.0
2008-08-11 12:10:00,103.22,103.27,103.22,103.23,272500000.0
2008-08-11 12:15:00,103.24,103.25,103.18,103.2,363300000.0
2008-08-11 12:20:00,103.2,103.24,103.13,103.14,274100000.0
2008-08-11 12:25:00,103.145,103.16,103.04,103.11,342300000.0
2008-08-11 12:30:00,103.11,103.18,103.1,103.115,899500000.0
2008-08-11 12:35:00,103.12,103.125,103.055,103.07,378100000.0
2008-08-11 12:40:00,103.07,103.1,102.95,102.97,366500000.0
2008-08-11 12:45:00,102.98,103.0,102.85,102.88,826000000.0
2008-08-11 12:50:00,102.88,102.99,102.845,102.855,395100000.0
2008-08-11 12:55:00,102.85,102.92,102.84,102.88,369300000.0
2008-08-11 13:00:00,102.88,103.01,102.88,103.0,438300000.0
2008-08-11 13:05:00,103.0,103.06,102.96,103.06,905200000.0
2008-08-11 13:10:00,103.07,103.09,103.04,103.06,347800000.0
2008-08-11 13:15:00,103.06,103.1,103.06,103.08,624200000.0
2008-08-11 13:20:00,103.075,103.09,103.025,103.08,680000000.0
2008-08-11 13:25:00,103.08,103.1,103.06,103.095,272900000.0
2008-08-11 13:30:00,103.085,103.09,103.01,103.03,507200000.0
2008-08-11 13:35:00,103.03,103.09,103.03,103.06,133100000.0
2008-08-11 13:40:00,103.08,103.09,103.03,103.03,167700000.0
2008-08-11 13:45:00,103.03,103.08,103.01,103.04,476800000.0
2008-08-11 13:50:00,103.04,103.05,103.01,103.04,406100000.0
2008-08-11 13:55:00,103.04,103.06,102.95,102.95,403400000.0
2008-08-11 14:00:00,102.96,103.04,102.96,103.0,590000000.0
2008-08-11 14:05:00,103.0,103.01,102.94,102.95,682500000.0
2008-08-11 14:10:00,102.96,102.96,102.87,102.87,639000000.0
2008-08-11 14:15:00,102.87,102.91,102.81,102.9,770800000.0
2008-08-11 14:20:00,102.9,102.955,102.87,102.95,762300000.0
2008-08-11 14:25:00,102.96,102.98,102.9,102.95,593100000.0
2008-08-11 14:30:00,102.94,102.99,102.89,102.89,519700000.0
2008-08-11 14:35:00,102.89,102.91,102.82,102.83,886800000.0
2008-08-11 14:40:00,102.83,102.88,102.75,102.84,1057100000.0
2008-08-11 14:45:00,102.85,102.96,102.805,102.82,821200000.0
2008-08-11 14:50:00,102.82,102.85,102.8,102.84,455900000.0
2008-08-11 14:55:00,102.84,102.9,102.81,102.89,597000000.0
2008-08-11 15:00:00,102.89,102.93,102.85,102.92,732400000.0
2008-08-11 15:05:00,102.92,102.95,102.87,102.88,569100000.0
2008-08-11 15:10:00,102.88,102.93,102.86,102.87,656900000.0
2008-08-11 15:15:00,102.875,102.9,102.85,102.89,355200000.0
2008-08-11 15:20:00,102.89,102.97,102.87,102.97,587000000.0
2008-08-11 15:25:00,102.97,103.05,102.97,103.03,915300000.0
2008-08-11 15:30:00,103.02,103.04,103.0,103.02,1169100000.0
2008-08-11 15:35:00,103.02,103.04,102.98,102.985,1028400000.0
2008-08-11 15:40:00,102.99,103.04,102.975,103.02,828300000.0
2008-08-11 15:45:00,103.02,103.04,102.97,102.97,630800000.0
2008-08-11 15:50:00,102.98,103.04,102.965,102.98,791800000.0
2008-08-11 15:55:00,102.98,103.02,102.975,102.98,936300000.0
2008-08-11 16:00:00,102.98,103.03,102.96,102.98,870700000.0
2008-08-11 16:05:00,102.98,103.07,102.95,103.04,802100000.0
2008-08-11 16:10:00,103.04,103.11,103.03,103.1,375800000.0
2008-08-11 16:15:00,103.12,103.17,103.1,103.15,389100000.0
2008-08-11 16:20:00,103.16,103.16,103.08,103.13,494300000.0
2008-08-11 16:25:00,103.15,103.2,103.14,103.17,476500000.0
2008-08-11 16:30:00,103.17,103.21,103.09,103.1,868600000.0
2008-08-11 16:35:00,103.11,103.12,103.06,103.09,1067500000.0
2008-08-11 16:40:00,103.09,103.1,103.05,103.07,751200000.0
2008-08-11 16:45:00,103.08,103.1,103.04,103.06,1291000000.0
2008-08-11 16:50:00,103.06,103.11,103.02,103.03,1102700000.0
2008-08-11 16:55:00,103.03,103.05,102.875,102.92,949500000.0
2008-08-11 17:00:00,102.91,103.0,102.91,103.0,838300000.0
2008-08-11 17:05:00,103.01,103.06,102.99,103.05,788800000.0
2008-08-11 17:10:00,103.05,103.05,102.97,102.97,965100000.0
2008-08-11 17:15:00,102.97,103.0,102.97,102.98,495300000.0
2008-08-11 17:20:00,102.98,103.055,102.97,103.05,496100000.0
2008-08-11 17:25:00,103.045,103.09,103.025,103.05,544000000.0
2008-08-11 17:30:00,103.05,103.08,103.035,103.06,608200000.0
2008-08-11 17:35:00,103.06,103.16,103.05,103.14,548700000.0
2008-08-11 17:40:00,103.13,103.15,103.12,103.15,184200000.0
2008-08-11 17:45:00,103.14,103.165,103.12,103.12,287100000.0
2008-08-11 17:50:00,103.12,103.14,103.1,103.1,207100000.0
2008-08-11 17:55:00,103.1,103.13,103.03,103.12,435400000.0
2008-08-11 18:00:00,103.11,103.11,103.015,103.04,698300000.0
2008-08-11 18:05:00,103.04,103.14,103.04,103.11,384400000.0
2008-08-11 18:10:00,103.11,103.16,103.09,103.13,214000000.0
2008-08-11 18:15:00,103.13,103.15,103.05,103.07,211300000.0
2008-08-11 18:20:00,103.065,103.12,103.065,103.095,477700000.0
2008-08-11 18:25:00,103.09,103.095,103.025,103.03,335900000.0
2008-08-11 18:30:00,103.03,103.14,103.025,103.095,518300001.0
2008-08-11 18:35:00,103.09,103.14,103.07,103.11,486500000.0
2008-08-11 18:40:00,103.1,103.13,103.04,103.085,418800000.0
2008-08-11 18:45:00,103.08,103.1,103.06,103.08,287700000.0
2008-08-11 18:50:00,103.08,103.13,103.07,103.1,204100000.0
2008-08-11 18:55:00,103.1,103.16,103.09,103.13,298300000.0
2008-08-11 19:00:00,103.14,103.16,103.12,103.14,154200000.0
2008-08-11 19:05:00,103.14,103.18,103.12,103.18,257500000.0
2008-08-11 19:10:00,103.17,103.18,103.155,103.16,150200000.0
2008-08-11 19:15:00,103.16,103.17,103.07,103.1,333800000.0
2008-08-11 19:20:00,103.1,103.12,103.07,103.09,195600000.0
2008-08-11 19:25:00,103.09,103.17,103.08,103.17,232200000.0
2008-08-11 19:30:00,103.17,103.17,102.975,103.04,447500000.0
2008-08-11 19:35:00,103.04,103.11,102.965,103.1,592500000.0
2008-08-11 19:40:00,103.105,103.11,103.025,103.04,337000000.0
2008-08-11 19:45:00,103.05,103.07,103.0,103.03,307900000.0
2008-08-11 19:50:00,103.04,103.075,103.025,103.03,354800000.0
2008-08-11 19:55:00,103.03,103.08,103.02,103.045,546000000.0
2008-08-11 20:00:00,103.05,103.09,103.02,103.09,423000000.0
2008-08-11 20:05:00,103.09,103.1,103.02,103.05,469900000.0
2008-08-11 20:10:00,103.05,103.06,103.0,103.02,257400000.0
2008-08-11 20:15:00,103.02,103.04,103.0,103.02,118400000.0
2008-08-11 20:20:00,103.02,103.08,103.02,103.05,249800000.0
2008-08-11 20:25:00,103.05,103.1,103.04,103.04,445700001.0
2008-08-11 20:30:00,103.04,103.07,102.92,102.94,507599998.0
2008-08-11 20:35:00,102.94,102.96,102.82,102.93,555200000.0
2008-08-11 20:40:00,102.93,102.99,102.88,102.91,386000000.0
2008-08-11 20:45:00,102.905,102.92,102.9,102.9,206500000.0
2008-08-11 20:50:00,102.91,102.91,102.84,102.87,384799999.0
2008-08-11 20:55:00,102.86,102.965,102.86,102.945,383900000.0
2008-08-11 21:00:00,102.94,103.0,102.89,102.93,310100000.0
2008-08-11 21:05:00,102.93,102.97,102.9,102.97,231800000.0
2008-08-11 21:10:00,102.965,102.97,102.94,102.95,224300000.0
2008-08-11 21:15:00,102.95,102.97,102.92,102.92,125500000.0
2008-08-11 21:20:00,102.92,102.99,102.92,102.94,373700000.0
2008-08-11 21:25:00,102.94,103.02,102.93,103.0,193700000.0
2008-08-11 21:30:00,102.995,103.0,102.94,102.945,137400000.0
2008-08-11 21:35:00,102.94,102.96,102.9,102.94,363400000.0
2008-08-11 21:40:00,102.93,102.96,102.93,102.94,118400000.0
2008-08-11 21:45:00,102.94,103.02,102.94,102.98,306800000.0
2008-08-11 21:50:00,102.99,103.02,102.99,103.01,121200000.0
2008-08-11 21:55:00,103.01,103.03,102.99,103.0,93600000.0
2008-08-11 22:00:00,103.0,103.05,102.99,103.01,146500000.0
2008-08-11 22:05:00,103.01,103.02,103.0,103.02,95400000.0
2008-08-11 22:10:00,103.02,103.07,102.96,102.96,167900000.0
2008-08-11 22:15:00,102.965,103.01,102.95,103.01,93600000.0
2008-08-11 22:20:00,103.0,103.01,102.98,102.99,160600000.0
2008-08-11 22:25:00,102.98,103.01,102.935,102.94,177500000.0
2008-08-11 22:30:00,102.93,102.95,102.91,102.95,230400000.0
2008-08-11 22:35:00,102.95,102.96,102.91,102.91,357200000.0
2008-08-11 22:40:00,102.915,102.94,102.89,102.93,220400000.0
2008-08-11 22:45:00,102.94,102.965,102.92,102.93,198300000.0
2008-08-11 22:50:00,102.93,102.94,102.89,102.91,96500000.0
2008-08-11 22:55:00,102.9,102.93,102.89,102.92,181600000.0
2008-08-11 23:00:00,102.88,102.905,102.87,102.905,307500000.0
2008-08-11 23:05:00,102.895,102.92,102.88,102.9,86700000.0
2008-08-11 23:10:00,102.9,102.93,102.9,102.93,34800000.0
2008-08-11 23:15:00,102.93,102.935,102.93,102.93,56600000.0
2008-08-11 23:20:00,102.93,102.96,102.905,102.915,870600000.0
2008-08-11 23:25:00,102.93,102.94,102.895,102.915,589400002.0
2008-08-11 23:30:00,102.915,102.96,102.905,102.93,765300007.0
2008-08-11 23:35:00,102.925,102.935,102.895,102.9,346200000.0
2008-08-11 23:40:00,102.905,102.945,102.905,102.94,519600000.0
2008-08-11 23:45:00,102.94,102.945,102.93,102.93,161600000.0
2008-08-11 23:50:00,102.93,102.95,102.92,102.94,208700000.0
2008-08-11 23:55:00,102.93,102.965,102.925,102.945,535600000.0
2008-08-12 00:00:00,102.94,102.97,102.93,102.93,358800001.0
2008-08-12 00:05:00,102.94,102.975,102.93,102.965,755100003.0
2008-08-12 00:10:00,102.965,102.99,102.965,102.97,467300009.0
2008-08-12 00:15:00,102.975,102.98,102.94,102.96,1087200003.0
2008-08-12 00:20:00,102.96,102.965,102.96,102.96,591800010.0
2008-08-12 00:25:00,102.96,102.97,102.96,102.96,380300000.0
2008-08-12 00:30:00,102.96,102.995,102.945,102.95,860999996.0
2008-08-12 00:35:00,102.95,102.975,102.935,102.945,946399998.0
2008-08-12 00:40:00,102.945,102.96,102.9,102.91,734300000.0
2008-08-12 00:45:00,102.9,102.91,102.88,102.91,421600000.0
2008-08-12 00:50:00,102.9,102.93,102.9,102.9,43400000.0
2008-08-12 00:55:00,102.91,102.96,102.91,102.96,297000004.0
2008-08-12 01:00:00,102.97,102.99,102.97,102.98,316600000.0
2008-08-12 01:05:00,102.99,103.025,102.98,103.02,930900000.0
2008-08-12 01:10:00,103.02,103.025,102.98,102.98,634900002.0
2008-08-12 01:15:00,102.985,103.05,102.975,103.0,1325700000.0
2008-08-12 01:20:00,103.005,103.015,102.96,102.97,816600000.0
2008-08-12 01:25:00,102.975,102.985,102.97,102.985,215800000.0
2008-08-12 01:30:00,102.975,103.0,102.96,102.99,305000000.0
2008-08-12 01:35:00,102.995,103.01,102.94,102.95,772500000.0
2008-08-12 01:40:00,102.95,102.95,102.92,102.935,1019200000.0
2008-08-12 01:45:00,102.935,103.03,102.93,102.97,1991500008.0
2008-08-12 01:50:00,102.97,103.0,102.96,102.99,101900000.0
2008-08-12 01:55:00,102.98,102.99,102.94,102.98,142900000.0
2008-08-12 02:00:00,102.98,103.04,102.97,103.03,457200000.0
2008-08-12 02:05:00,103.03,103.03,102.99,102.99,271600000.0
2008-08-12 02:10:00,103.0,103.025,102.92,103.0,1408600000.0
2008-08-12 02:15:00,103.0,103.01,102.97,102.98,823500000.0
2008-08-12 02:20:00,102.99,103.0,102.94,102.965,950800000.0
2008-08-12 02:25:00,102.96,102.975,102.94,102.94,567100000.0
2008-08-12 02:30:00,102.94,102.98,102.935,102.98,764800002.0
2008-08-12 02:35:00,102.98,103.04,102.97,103.04,1357100000.0
2008-08-12 02:40:00,103.035,103.035,102.995,103.005,491600000.0
2008-08-12 02:45:00,103.005,103.015,103.0,103.01,325700000.0
2008-08-12 02:50:00,103.015,103.05,103.005,103.015,836600002.0
2008-08-12 02:55:00,103.02,103.095,103.015,103.07,1517300001.0
2008-08-12 03:00:00,103.07,103.155,103.065,103.09,2035200001.0
2008-08-12 03:05:00,103.095,103.095,102.95,102.95,1982300000.0
2008-08-12 03:10:00,102.955,103.03,102.92,102.955,2454400003.0
2008-08-12 03:15:00,102.95,102.96,102.905,102.93,1293000000.0
2008-08-12 03:20:00,102.935,102.95,102.77,102.81,3046400000.0
2008-08-12 03:25:00,102.81,102.82,102.76,102.82,1220700001.0
2008-08-12 03:30:00,102.82,102.82,102.78,102.795,633100000.0
2008-08-12 03:35:00,102.8,102.81,102.74,102.8,1311000000.0
2008-08-12 03:40:00,102.81,102.82,102.79,102.815,491300000.0
2008-08-12 03:45:00,102.815,102.845,102.785,102.785,990300000.0
2008-08-12 03:50:00,102.785,102.805,102.77,102.775,1709900001.0
2008-08-12 03:55:00,102.78,102.79,102.755,102.78,906100000.0
2008-08-12 04:00:00,102.775,102.785,102.75,102.775,945000001.0
2008-08-12 04:05:00,102.78,102.825,102.775,102.82,560700000.0
2008-08-12 04:10:00,102.82,102.84,102.805,102.83,843800000.0
2008-08-12 04:15:00,102.83,102.855,102.82,102.855,812100000.0
2008-08-12 04:20:00,102.855,102.91,102.83,102.89,869600000.0
2008-08-12 04:25:00,102.89,102.91,102.865,102.89,559800000.0
2008-08-12 04:30:00,102.89,102.9,102.85,102.885,577400000.0
2008-08-12 04:35:00,102.88,102.9,102.88,102.89,88500000.0
2008-08-12 04:40:00,102.89,102.9,102.88,102.88,152800000.0
2008-08-12 04:45:00,102.88,102.89,102.85,102.85,727400000.0
2008-08-12 04:50:00,102.85,102.86,102.825,102.83,479100000.0
2008-08-12 04:55:00,102.83,102.865,102.83,102.84,731700000.0
2008-08-12 05:00:00,102.86,102.9,102.82,102.82,629800000.0
2008-08-12 05:05:00,102.82,102.87,102.82,102.86,476800000.0
2008-08-12 05:10:00,102.86,102.91,102.86,102.91,170200000.0
2008-08-12 05:15:00,102.9,102.93,102.9,102.91,97100000.0
2008-08-12 05:20:00,102.91,102.92,102.9,102.9,90600000.0
2008-08-12 05:25:00,102.9,102.91,102.89,102.895,217400000.0
2008-08-12 05:30:00,102.895,102.895,102.88,102.885,172800000.0
2008-08-12 05:35:00,102.885,102.9,102.88,102.88,202600000.0
2008-08-12 05:40:00,102.88,102.89,102.87,102.875,216600000.0
2008-08-12 05:45:00,102.88,102.945,102.88,102.91,380700000.0
2008-08-12 05:50:00,102.91,102.91,102.9,102.905,237600000.0
2008-08-12 05:55:00,102.91,102.92,102.9,102.91,270200000.0
2008-08-12 06:00:00,102.91,102.91,102.87,102.88,499200000.0
2008-08-12 06:05:00,102.88,102.905,102.88,102.895,196400000.0
2008-08-12 06:10:00,102.905,102.96,102.905,102.96,360500000.0
2008-08-12 06:15:00,102.97,102.97,102.92,102.92,595200000.0
2008-08-12 06:20:00,102.92,102.95,102.92,102.93,471900000.0
2008-08-12 06:25:00,102.94,102.95,102.93,102.94,238500000.0
2008-08-12 06:30:00,102.95,102.98,102.94,102.965,756000000.0
2008-08-12 06:35:00,102.965,102.97,102.95,102.965,370000000.0
2008-08-12 06:40:00,102.96,102.995,102.955,102.965,496600001.0
2008-08-12 06:45:00,102.965,103.01,102.95,103.01,937400000.0
2008-08-12 06:50:00,103.01,103.01,102.92,102.93,707700000.0
2008-08-12 06:55:00,102.935,102.945,102.89,102.93,609400000.0
2008-08-12 07:00:00,102.935,102.95,102.87,102.905,1276000000.0
2008-08-12 07:05:00,102.91,102.92,102.87,102.885,1093000000.0
2008-08-12 07:10:00,102.89,102.97,102.88,102.92,884900000.0
2008-08-12 07:15:00,102.92,102.98,102.91,102.915,962100000.0
2008-08-12 07:20:00,102.92,102.955,102.915,102.935,1128700003.0
2008-08-12 07:25:00,102.94,102.955,102.875,102.88,949000000.0
2008-08-12 07:30:00,102.88,102.95,102.875,102.91,1350700000.0
2008-08-12 07:35:00,102.91,102.935,102.905,102.935,943800000.0
2008-08-12 07:40:00,102.935,102.96,102.91,102.94,2316700000.0
2008-08-12 07:45:00,102.945,103.05,102.94,102.965,2933300000.0
2008-08-12 07:50:00,102.96,102.975,102.865,102.9,2943000003.0
2008-08-12 07:55:00,102.895,102.94,102.825,102.885,3521400001.0
2008-08-12 08:00:00,102.88,102.89,102.66,102.715,2068300000.0
2008-08-12 08:05:00,102.715,102.84,102.695,102.835,1504199999.0
2008-08-12 08:10:00,102.835,102.92,102.805,102.91,1480700000.0
2008-08-12 08:15:00,102.905,102.94,102.865,102.925,1585800000.0
2008-08-12 08:20:00,102.925,102.925,102.855,102.86,1206200000.0
2008-08-12 08:25:00,102.87,102.92,102.86,102.905,1642799999.0
2008-08-12 08:30:00,102.905,102.97,102.87,102.92,2575600000.0
2008-08-12 08:35:00,102.92,103.0,102.895,102.95,1442300000.0
2008-08-12 08:40:00,102.95,102.975,102.885,102.93,1446400000.0
2008-08-12 08:45:00,102.93,103.035,102.905,102.97,1607700000.0
2008-08-12 08:50:00,102.97,102.97,102.86,102.885,2678300000.0
2008-08-12 08:55:00,102.89,102.95,102.855,102.895,2257700000.0
2008-08-12 09:00:00,102.9,102.92,102.825,102.9,2286800000.0
2008-08-12 09:05:00,102.895,102.905,102.76,102.775,3331400000.0
2008-08-12 09:10:00,102.775,102.775,102.67,102.715,2391599999.0
2008-08-12 09:15:00,102.715,102.745,102.64,102.68,2619600003.0
2008-08-12 09:20:00,102.68,102.785,102.675,102.755,1819800000.0
2008-08-12 09:25:00,102.765,102.835,102.745,102.75,1352600000.0
2008-08-12 09:30:00,102.75,102.78,102.715,102.74,1063300000.0
2008-08-12 09:35:00,102.74,102.775,102.65,102.67,2065100001.0
2008-08-12 09:40:00,102.67,102.74,102.665,102.72,2620299999.0
2008-08-12 09:45:00,102.71,102.74,102.67,102.69,1392400001.0
2008-08-12 09:50:00,102.69,102.695,102.585,102.645,1940600000.0
2008-08-12 09:55:00,102.65,102.72,102.64,102.65,1704500002.0
2008-08-12 10:00:00,102.65,102.69,102.63,102.655,1472400001.0
2008-08-12 10:05:00,102.65,102.74,102.605,102.735,1579600002.0
2008-08-12 10:10:00,102.735,102.74,102.665,102.71,1864100003.0
2008-08-12 10:15:00,102.715,102.74,102.655,102.675,1129300000.0
2008-08-12 10:20:00,102.675,102.77,102.655,102.73,783200000.0
2008-08-12 10:25:00,102.725,102.735,102.66,102.695,1022300000.0
2008-08-12 10:30:00,102.695,102.8,102.655,102.695,1657200000.0
2008-08-12 10:35:00,102.7,102.78,102.69,102.74,1387600000.0
2008-08-12 10:40:00,102.745,102.81,102.705,102.76,1302400001.0
2008-08-12 10:45:00,102.76,102.86,102.76,102.845,2316400000.0
2008-08-12 10:50:00,102.855,102.86,102.805,102.82,1580500000.0
2008-08-12 10:55:00,102.82,102.84,102.77,102.82,1506699999.0
2008-08-12 11:00:00,102.825,102.84,102.755,102.84,2139000000.0
2008-08-12 11:05:00,102.84,102.96,102.825,102.94,2768700001.0
2008-08-12 11:10:00,102.945,103.01,102.92,102.97,2212800000.0
2008-08-12 11:15:00,102.96,102.975,102.87,102.92,1905000000.0
2008-08-12 11:20:00,102.92,102.97,102.91,102.95,1119500001.0
2008-08-12 11:25:00,102.95,103.02,102.94,103.005,1289000000.0
2008-08-12 11:30:00,103.005,103.05,102.95,102.965,1648600000.0
2008-08-12 11:35:00,102.965,103.045,102.955,103.0,1890500000.0
2008-08-12 11:40:00,103.0,103.1,102.995,103.055,1144400000.0
2008-08-12 11:45:00,103.06,103.06,103.01,103.06,1144900000.0
2008-08-12 11:50:00,103.065,103.07,103.0,103.0,996800000.0
2008-08-12 11:55:00,103.0,103.09,102.97,102.98,2002900000.0
2008-08-12 12:00:00,102.975,103.01,102.95,102.97,1949400000.0
2008-08-12 12:05:00,102.97,102.995,102.935,102.99,1399900000.0
2008-08-12 12:10:00,102.985,102.99,102.905,102.965,836100000.0
2008-08-12 12:15:00,102.97,102.985,102.94,102.95,1041800000.0
2008-08-12 12:20:00,102.945,102.975,102.945,102.955,1213000000.0
2008-08-12 12:25:00,102.955,102.96,102.855,102.875,1454100000.0
2008-08-12 12:30:00,102.875,102.96,102.875,102.905,1389500000.0
2008-08-12 12:35:00,102.905,102.94,102.885,102.935,942700000.0
2008-08-12 12:40:00,102.935,102.99,102.91,102.925,1539800000.0
2008-08-12 12:45:00,102.935,102.96,102.92,102.925,923900000.0
2008-08-12 12:50:00,102.93,102.93,102.885,102.905,1241900000.0
2008-08-12 12:55:00,102.905,102.95,102.87,102.935,1506100000.0
2008-08-12 13:00:00,102.93,102.93,102.885,102.885,933800000.0
2008-08-12 13:05:00,102.885,102.96,102.875,102.92,1554400000.0
2008-08-12 13:10:00,102.915,102.92,102.795,102.815,1741300000.0
2008-08-12 13:15:00,102.815,102.89,102.805,102.875,1150600000.0
2008-08-12 13:20:00,102.875,102.88,102.79,102.82,1065400000.0
2008-08-12 13:25:00,102.82,102.875,102.795,102.86,1403100003.0
2008-08-12 13:30:00,102.86,102.885,102.825,102.855,1581499999.0
2008-08-12 13:35:00,102.855,102.93,102.855,102.925,1238900000.0
2008-08-12 13:40:00,102.93,103.0,102.905,102.95,1978100000.0
2008-08-12 13:45:00,102.95,102.97,102.93,102.93,1756000000.0
2008-08-12 13:50:00,102.93,102.96,102.88,102.88,1365200000.0
2008-08-12 13:55:00,102.885,102.935,102.875,102.915,1055100000.0
2008-08-12 14:00:00,102.92,102.95,102.875,102.895,1380300001.0
2008-08-12 14:05:00,102.9,102.98,102.815,102.97,2246800000.0
2008-08-12 14:10:00,102.97,102.98,102.875,102.895,1953000007.0
2008-08-12 14:15:00,102.895,102.94,102.845,102.915,2296900001.0
2008-08-12 14:20:00,102.91,102.96,102.84,102.855,2235499998.0
2008-08-12 14:25:00,102.855,102.915,102.815,102.87,1781999999.0
2008-08-12 14:30:00,102.89,103.215,102.88,103.165,2491400003.0
2008-08-12 14:35:00,103.165,103.295,103.095,103.18,2814300002.0
2008-08-12 14:40:00,103.18,103.24,103.105,103.235,3226100003.0
2008-08-12 14:45:00,103.235,103.24,103.11,103.22,3024400000.0
2008-08-12 14:50:00,103.22,103.26,103.16,103.205,2335600002.0
2008-08-12 14:55:00,103.205,103.22,103.145,103.16,2013300000.0
2008-08-12 15:00:00,103.155,103.17,103.09,103.145,2669800004.0
2008-08-12 15:05:00,103.15,103.19,103.1,103.165,2545600006.0
2008-08-12 15:10:00,103.17,103.27,103.115,103.25,2734300002.0
2008-08-12 15:15:00,103.25,103.315,103.195,103.245,2612300002.0
2008-08-12 15:20:00,103.245,103.3,103.21,103.235,1894600001.0
2008-08-12 15:25:00,103.235,103.24,103.19,103.21,1294200003.0
2008-08-12 15:30:00,103.21,103.285,103.18,103.27,2606800000.0
2008-08-12 15:35:00,103.27,103.3,103.22,103.265,2050300003.0
2008-08-12 15:40:00,103.265,103.29,103.21,103.27,2740400007.0
2008-08-12 15:45:00,103.26,103.28,103.22,103.245,2046300006.0
2008-08-12 15:50:00,103.245,103.32,103.21,103.245,3340999998.0
2008-08-12 15:55:00,103.245,103.245,103.175,103.18,3297300009.0
2008-08-12 16:00:00,103.18,103.21,103.095,103.17,2973500001.0
2008-08-12 16:05:00,103.17,103.17,103.095,103.105,2726600000.0
2008-08-12 16:10:00,103.11,103.155,103.11,103.125,2028900003.0
2008-08-12 16:15:00,103.125,103.15,102.965,102.965,3748800001.0
2008-08-12 16:20:00,102.965,103.02,102.94,102.96,3547100007.0
2008-08-12 16:25:00,102.965,103.075,102.935,103.015,3158600000.0
2008-08-12 16:30:00,103.02,103.1,102.975,103.085,3226000003.0
2008-08-12 16:35:00,103.085,103.09,102.965,103.03,2995900000.0
2008-08-12 16:40:00,103.03,103.105,103.02,103.08,3044500000.0
2008-08-12 16:45:00,103.08,103.09,103.055,103.075,1314000000.0
2008-08-12 16:50:00,103.075,103.15,103.04,103.145,1438400000.0
2008-08-12 16:55:00,103.15,103.215,103.15,103.195,2970200000.0
2008-08-12 17:00:00,103.195,103.2,103.105,103.115,2472000001.0
2008-08-12 17:05:00,103.115,103.13,103.07,103.1,2613800001.0
2008-08-12 17:10:00,103.1,103.18,103.05,103.135,1847200000.0
2008-08-12 17:15:00,103.14,103.175,103.015,103.02,2402600000.0
2008-08-12 17:20:00,103.015,103.08,102.965,103.06,2383400000.0
2008-08-12 17:25:00,103.06,103.08,102.995,103.015,3233300000.0
2008-08-12 17:30:00,103.015,103.09,102.995,103.06,2699200000.0
2008-08-12 17:35:00,103.06,103.11,103.035,103.085,1751100000.0
2008-08-12 17:40:00,103.09,103.17,103.06,103.135,1122300000.0
2008-08-12 17:45:00,103.135,103.19,103.11,103.13,773800000.0
2008-08-12 17:50:00,103.115,103.14,103.06,103.1,1011100000.0
2008-08-12 17:55:00,103.095,103.155,103.09,103.145,695600000.0
2008-08-12 18:00:00,103.155,103.18,103.135,103.155,1108600000.0
2008-08-12 18:05:00,103.17,103.33,103.145,103.305,1234100000.0
2008-08-12 18:10:00,103.305,103.31,103.21,103.225,1125100000.0
2008-08-12 18:15:00,103.23,103.24,103.19,103.2,1174500000.0
2008-08-12 18:20:00,103.195,103.225,103.165,103.165,1611700000.0
2008-08-12 18:25:00,103.165,103.19,103.125,103.125,1101000000.0
2008-08-12 18:30:00,103.125,103.2,103.12,103.16,1172000001.0
2008-08-12 18:35:00,103.16,103.205,103.16,103.175,1631300000.0
2008-08-12 18:40:00,103.175,103.18,103.075,103.09,1667300000.0
2008-08-12 18:45:00,103.09,103.17,103.08,103.12,1407200000.0
2008-08-12 18:50:00,103.12,103.16,103.06,103.15,1769000000.0
2008-08-12 18:55:00,103.15,103.15,103.105,103.145,1112600000.0
2008-08-12 19:00:00,103.145,103.21,103.14,103.2,1502300000.0
2008-08-12 19:05:00,103.2,103.22,103.16,103.205,1053700000.0
2008-08-12 19:10:00,103.205,103.34,103.14,103.26,1752800001.0
2008-08-12 19:15:00,103.265,103.29,103.21,103.235,1649300000.0
2008-08-12 19:20:00,103.235,103.26,103.18,103.21,1530000000.0
2008-08-12 19:25:00,103.21,103.23,103.175,103.19,2008900000.0
2008-08-12 19:30:00,103.19,103.205,103.155,103.2,1565100000.0
2008-08-12 19:35:00,103.2,103.23,103.18,103.185,950000000.0
2008-08-12 19:40:00,103.185,103.23,103.16,103.23,1278600000.0
2008-08-12 19:45:00,103.225,103.3,103.215,103.25,837800000.0
2008-08-12 19:50:00,103.25,103.31,103.225,103.3,1284300000.0
2008-08-12 19:55:00,103.3,103.3,103.185,103.195,1423500000.0
2008-08-12 20:00:00,103.195,103.24,103.16,103.165,2436000000.0
2008-08-12 20:05:00,103.165,103.19,103.145,103.165,1056600000.0
2008-08-12 20:10:00,103.165,103.18,103.14,103.17,1006100000.0
2008-08-12 20:15:00,103.18,103.18,103.135,103.145,1182200000.0
2008-08-12 20:20:00,103.145,103.155,103.06,103.075,1907600000.0
2008-08-12 20:25:00,103.075,103.135,103.065,103.13,1171400000.0
2008-08-12 20:30:00,103.13,103.13,103.095,103.105,711000000.0
2008-08-12 20:35:00,103.105,103.155,103.105,103.15,993300000.0
2008-08-12 20:40:00,103.15,103.15,103.115,103.115,590300000.0
2008-08-12 20:45:00,103.115,103.15,103.115,103.135,1318600000.0
2008-08-12 20:50:00,103.13,103.16,103.08,103.08,1314800000.0
2008-08-12 20:55:00,103.08,103.11,103.045,103.07,1951400000.0
2008-08-12 21:00:00,103.07,103.09,102.925,102.93,2285300000.0
2008-08-12 21:05:00,102.93,102.96,102.825,102.85,1773100000.0
2008-08-12 21:10:00,102.845,102.915,102.815,102.875,1334100000.0
2008-08-12 21:15:00,102.875,102.93,102.875,102.92,647200000.0
2008-08-12 21:20:00,102.92,102.92,102.855,102.885,573500000.0
2008-08-12 21:25:00,102.88,102.92,102.865,102.91,545200000.0
2008-08-12 21:30:00,102.915,102.92,102.825,102.86,544900000.0
2008-08-12 21:35:00,102.86,102.88,102.815,102.88,785100000.0
2008-08-12 21:40:00,102.88,102.92,102.865,102.875,436400000.0
2008-08-12 21:45:00,102.875,102.905,102.855,102.89,357500000.0
2008-08-12 21:50:00,102.885,102.885,102.83,102.835,527400000.0
2008-08-12 21:55:00,102.835,102.89,102.8,102.845,902800000.0
2008-08-12 22:00:00,102.845,102.855,102.81,102.83,526900000.0
2008-08-12 22:05:00,102.83,102.83,102.775,102.795,461700000.0
2008-08-12 22:10:00,102.81,102.81,102.785,102.8,219700000.0
2008-08-12 22:15:00,102.8,102.8,102.72,102.765,399300000.0
2008-08-12 22:20:00,102.765,102.78,102.755,102.755,300600000.0
2008-08-12 22:25:00,102.755,102.785,102.7,102.725,328300000.0
2008-08-12 22:30:00,102.72,102.76,102.695,102.745,500100000.0
2008-08-12 22:35:00,102.745,102.79,102.73,102.775,629200000.0
2008-08-12 22:40:00,102.775,102.79,102.745,102.77,773700000.0
2008-08-12 22:45:00,102.785,102.785,102.735,102.735,410500000.0
2008-08-12 22:50:00,102.74,102.755,102.725,102.74,183200000.0
2008-08-12 22:55:00,102.74,102.74,102.66,102.7,640200000.0
2008-08-12 23:00:00,102.695,102.695,102.535,102.59,758700000.0
2008-08-12 23:05:00,102.59,102.65,102.57,102.64,2142800000.0
2008-08-12 23:10:00,102.64,102.66,102.605,102.65,1715800000.0
2008-08-12 23:15:00,102.65,102.65,102.58,102.585,1697399968.0
2008-08-12 23:20:00,102.59,102.61,102.565,102.585,859199974.0
2008-08-12 23:25:00,102.595,102.605,102.56,102.59,341399998.0
2008-08-12 23:30:00,102.595,102.605,102.555,102.585,731699994.0
2008-08-12 23:35:00,102.58,102.59,102.53,102.55,819600000.0
2008-08-12 23:40:00,102.54,102.59,102.525,102.555,1006499998.0
2008-08-12 23:45:00,102.56,102.58,102.515,102.53,635799999.0
2008-08-12 23:50:00,102.525,102.56,102.505,102.55,775700000.0
2008-08-12 23:55:00,102.555,102.67,102.545,102.61,613199998.0
2008-08-13 00:00:00,102.615,102.635,102.595,102.61,620399999.0
2008-08-13 00:05:00,102.61,102.615,102.575,102.585,375200000.0
2008-08-13 00:10:00,102.6,102.615,102.575,102.615,218200000.0
2008-08-13 00:15:00,102.6,102.705,102.6,102.68,459200000.0
2008-08-13 00:20:00,102.67,102.67,102.58,102.585,604000000.0
2008-08-13 00:25:00,102.585,102.625,102.57,102.61,583600000.0
2008-08-13 00:30:00,102.6,102.6,102.415,102.48,844400000.0
2008-08-13 00:35:00,102.475,102.505,102.42,102.49,414800000.0
2008-08-13 00:40:00,102.49,102.5,102.435,102.47,934700001.0
2008-08-13 00:45:00,102.475,102.495,102.455,102.46,248100000.0
2008-08-13 00:50:00,102.455,102.505,102.455,102.495,437800000.0
2008-08-13 00:55:00,102.5,102.55,102.5,102.535,298599999.0
2008-08-13 01:00:00,102.53,102.57,102.51,102.565,643299998.0
2008-08-13 01:05:00,102.56,102.6,102.555,102.595,874099999.0
2008-08-13 01:10:00,102.59,102.625,102.58,102.6,933600000.0
2008-08-13 01:15:00,102.6,102.635,102.6,102.615,677600007.0
2008-08-13 01:20:00,102.61,102.645,102.6,102.62,242600000.0
2008-08-13 01:25:00,102.625,102.63,102.575,102.575,573800002.0
2008-08-13 01:30:00,102.58,102.62,102.57,102.59,533900001.0
2008-08-13 01:35:00,102.59,102.61,102.545,102.55,749800006.0
2008-08-13 01:40:00,102.55,102.55,102.42,102.49,1202999998.0
2008-08-13 01:45:00,102.485,102.515,102.445,102.465,980500001.0
2008-08-13 01:50:00,102.46,102.48,102.4,102.43,883800002.0
2008-08-13 01:55:00,102.425,102.44,102.345,102.405,1406699995.0
2008-08-13 02:00:00,102.41,102.42,102.35,102.385,913000000.0
2008-08-13 02:05:00,102.395,102.415,102.275,102.28,760600000.0
2008-08-13 02:10:00,102.285,102.31,102.255,102.265,836100000.0
2008-08-13 02:15:00,102.265,102.3,102.24,102.24,1171000000.0
2008-08-13 02:20:00,102.24,102.26,102.235,102.245,577000000.0
2008-08-13 02:25:00,102.25,102.285,102.24,102.275,293000000.0
2008-08-13 02:30:00,102.275,102.36,102.26,102.34,437100000.0
2008-08-13 02:35:00,102.34,102.39,102.34,102.375,482700000.0
2008-08-13 02:40:00,102.375,102.415,102.325,102.335,517900000.0
2008-08-13 02:45:00,102.33,102.37,102.16,102.185,775800000.0
2008-08-13 02:50:00,102.185,102.25,102.085,102.19,763300000.0
2008-08-13 02:55:00,102.19,102.22,101.995,102.005,1035000000.0
2008-08-13 03:00:00,102.005,102.09,102.005,102.07,768000000.0
2008-08-13 03:05:00,102.075,102.125,102.07,102.12,509900000.0
2008-08-13 03:10:00,102.125,102.16,102.065,102.09,656000000.0
2008-08-13 03:15:00,102.085,102.09,102.0,102.065,728100000.0
2008-08-13 03:20:00,102.06,102.105,102.01,102.065,747800000.0
2008-08-13 03:25:00,102.065,102.105,101.995,102.065,985199996.0
2008-08-13 03:30:00,102.07,102.105,102.035,102.08,475200000.0
2008-08-13 03:35:00,102.085,102.085,102.06,102.085,445200000.0
2008-08-13 03:40:00,102.09,102.095,102.0,102.015,843500000.0
2008-08-13 03:45:00,102.015,102.02,101.875,101.965,684100000.0
2008-08-13 03:50:00,101.97,102.0,101.93,101.985,546800000.0
2008-08-13 03:55:00,101.985,101.99,101.955,101.975,279000000.0
2008-08-13 04:00:00,101.97,101.98,101.935,101.955,409000000.0
2008-08-13 04:05:00,101.955,101.96,101.92,101.93,349600000.0
2008-08-13 04:10:00,101.93,101.935,101.86,101.875,626700000.0
2008-08-13 04:15:00,101.875,101.88,101.765,101.78,856600000.0
2008-08-13 04:20:00,101.78,101.79,101.575,101.67,1145000000.0
2008-08-13 04:25:00,101.67,101.775,101.64,101.65,979800000.0
2008-08-13 04:30:00,101.645,101.815,101.625,101.81,682100000.0
2008-08-13 04:35:00,101.815,101.875,101.775,101.785,825500000.0
2008-08-13 04:40:00,101.79,101.885,101.78,101.855,717300000.0
2008-08-13 04:45:00,101.855,101.87,101.725,101.77,497000000.0
2008-08-13 04:50:00,101.77,101.77,101.645,101.67,806900000.0
2008-08-13 04:55:00,101.675,101.785,101.67,101.755,447900000.0
2008-08-13 05:00:00,101.75,101.805,101.73,101.805,506400000.0
2008-08-13 05:05:00,101.805,101.865,101.8,101.85,216200000.0
2008-08-13 05:10:00,101.85,101.885,101.795,101.825,305600000.0
2008-08-13 05:15:00,101.825,101.89,101.825,101.835,279300000.0
2008-08-13 05:20:00,101.835,101.87,101.82,101.83,269100000.0
2008-08-13 05:25:00,101.835,101.89,101.83,101.89,287900000.0
2008-08-13 05:30:00,101.885,101.955,101.885,101.935,282700000.0
2008-08-13 05:35:00,101.94,102.0,101.93,102.0,234700000.0
2008-08-13 05:40:00,102.005,102.06,101.98,101.995,506800000.0
2008-08-13 05:45:00,101.995,102.04,101.965,102.03,320800000.0
2008-08-13 05:50:00,102.035,102.11,102.035,102.075,513500000.0
2008-08-13 05:55:00,102.075,102.11,102.05,102.06,527700000.0
2008-08-13 06:00:00,102.06,102.075,102.045,102.06,309300000.0
2008-08-13 06:05:00,102.06,102.115,102.05,102.095,279100000.0
2008-08-13 06:10:00,102.09,102.1,102.06,102.06,209300000.0
2008-08-13 06:15:00,102.06,102.11,102.05,102.11,407200000.0
2008-08-13 06:20:00,102.12,102.145,102.085,102.085,326400000.0
2008-08-13 06:25:00,102.085,102.11,102.08,102.09,218100000.0
2008-08-13 06:30:00,102.085,102.155,102.085,102.15,386100000.0
2008-08-13 06:35:00,102.15,102.165,102.12,102.15,219000000.0
2008-08-13 06:40:00,102.15,102.195,102.15,102.19,262300000.0
2008-08-13 06:45:00,102.195,102.22,102.185,102.185,218900000.0
2008-08-13 06:50:00,102.185,102.205,102.145,102.175,292100000.0
2008-08-13 06:55:00,102.175,102.205,102.165,102.195,298700000.0
2008-08-13 07:00:00,102.19,102.245,102.15,102.165,597900000.0
2008-08-13 07:05:00,102.16,102.185,102.15,102.18,367200000.0
2008-08-13 07:10:00,102.18,102.185,102.15,102.175,281200000.0
2008-08-13 07:15:00,102.175,102.275,102.175,102.26,720500000.0
2008-08-13 07:20:00,102.265,102.295,102.215,102.285,845000000.0
2008-08-13 07:25:00,102.285,102.295,102.24,102.25,486000000.0
2008-08-13 07:30:00,102.25,102.25,102.12,102.145,1268700000.0
2008-08-13 07:35:00,102.145,102.19,102.125,102.135,935900000.0
2008-08-13 07:40:00,102.135,102.14,102.08,102.105,1159000000.0
2008-08-13 07:45:00,102.1,102.15,102.1,102.13,804300000.0
2008-08-13 07:50:00,102.13,102.15,101.97,101.975,982600000.0
2008-08-13 07:55:00,101.975,102.125,101.91,102.125,1221400000.0
2008-08-13 08:00:00,102.115,102.255,102.1,102.22,2990900000.0
2008-08-13 08:05:00,102.22,102.23,102.13,102.15,2112200000.0
2008-08-13 08:10:00,102.16,102.17,102.125,102.145,1829200000.0
2008-08-13 08:15:00,102.145,102.27,102.14,102.23,2274900000.0
2008-08-13 08:20:00,102.23,102.23,102.085,102.13,2941200002.0
2008-08-13 08:25:00,102.13,102.215,102.11,102.21,2802200000.0
2008-08-13 08:30:00,102.21,102.235,102.16,102.175,1903300000.0
2008-08-13 08:35:00,102.175,102.2,102.08,102.105,2839200000.0
2008-08-13 08:40:00,102.1,102.14,102.035,102.09,1903200000.0
2008-08-13 08:45:00,102.095,102.205,102.07,102.18,3260400000.0
2008-08-13 08:50:00,102.18,102.21,102.105,102.11,2605900000.0
2008-08-13 08:55:00,102.11,102.195,102.055,102.195,3200300000.0
2008-08-13 09:00:00,102.205,102.265,102.175,102.235,2099500000.0
2008-08-13 09:05:00,102.235,102.4,102.22,102.325,3195499999.0
2008-08-13 09:10:00,102.325,102.34,102.295,102.3,1910100001.0
2008-08-13 09:15:00,102.3,102.395,102.265,102.395,2524000001.0
2008-08-13 09:20:00,102.41,102.42,102.34,102.345,1717900000.0
2008-08-13 09:25:00,102.34,102.39,102.305,102.315,1957500000.0
2008-08-13 09:30:00,102.315,102.34,102.26,102.295,887200000.0
2008-08-13 09:35:00,102.295,102.375,102.265,102.315,2043500000.0
2008-08-13 09:40:00,102.315,102.34,102.25,102.25,1835600000.0
2008-08-13 09:45:00,102.25,102.27,102.17,102.185,1623700000.0
2008-08-13 09:50:00,102.175,102.22,102.135,102.195,1012300000.0
2008-08-13 09:55:00,102.195,102.225,102.12,102.17,1139299999.0
2008-08-13 10:00:00,102.17,102.21,102.135,102.16,1135799999.0
2008-08-13 10:05:00,102.17,102.17,102.095,102.14,729400000.0
2008-08-13 10:10:00,102.135,102.235,102.08,102.095,1373500000.0
2008-08-13 10:15:00,102.095,102.14,102.09,102.1,808400000.0
2008-08-13 10:20:00,102.1,102.15,102.09,102.115,589100000.0
2008-08-13 10:25:00,102.11,102.175,102.1,102.15,1255400000.0
2008-08-13 10:30:00,102.15,102.175,102.11,102.15,1548200000.0
2008-08-13 10:35:00,102.15,102.195,102.105,102.15,1369200001.0
2008-08-13 10:40:00,102.15,102.24,102.14,102.16,1311400000.0
2008-08-13 10:45:00,102.15,102.295,102.1,102.29,1988500000.0
2008-08-13 10:50:00,102.29,102.33,102.23,102.235,1322800000.0
2008-08-13 10:55:00,102.235,102.28,102.215,102.22,952700000.0
2008-08-13 11:00:00,102.22,102.23,102.18,102.195,897900000.0
2008-08-13 11:05:00,102.195,102.22,102.14,102.195,1161100000.0
2008-08-13 11:10:00,102.195,102.425,102.195,102.415,1402400000.0
2008-08-13 11:15:00,102.415,102.43,102.285,102.29,875900000.0
2008-08-13 11:20:00,102.285,102.31,102.215,102.225,1138700000.0
2008-08-13 11:25:00,102.23,102.36,102.225,102.345,723200000.0
2008-08-13 11:30:00,102.34,102.355,102.205,102.205,1337499993.0
2008-08-13 11:35:00,102.205,102.265,102.19,102.22,1120300000.0
2008-08-13 11:40:00,102.23,102.23,102.02,102.085,1717100000.0
2008-08-13 11:45:00,102.085,102.115,101.96,102.0,1684800000.0
2008-08-13 11:50:00,102.0,102.04,101.96,101.99,1398300000.0
2008-08-13 11:55:00,101.99,102.025,101.95,102.015,1487600000.0
2008-08-13 12:00:00,102.01,102.11,101.99,102.0,1706800000.0
2008-08-13 12:05:00,102.0,102.01,101.81,101.83,1211400000.0
2008-08-13 12:10:00,101.83,101.87,101.645,101.695,1762499999.0
2008-08-13 12:15:00,101.7,101.915,101.7,101.87,885500000.0
2008-08-13 12:20:00,101.875,101.895,101.805,101.85,1389000000.0
2008-08-13 12:25:00,101.85,101.915,101.82,101.855,892800000.0
2008-08-13 12:30:00,101.855,101.87,101.81,101.845,786299999.0
2008-08-13 12:35:00,101.845,101.9,101.815,101.89,886100000.0
2008-08-13 12:40:00,101.905,101.935,101.825,101.86,1220800000.0
2008-08-13 12:45:00,101.865,101.935,101.775,101.82,1987500000.0
2008-08-13 12:50:00,101.82,101.95,101.785,101.885,1131400000.0
2008-08-13 12:55:00,101.885,101.895,101.765,101.805,889799998.0
2008-08-13 13:00:00,101.8,101.84,101.705,101.725,2067500000.0
2008-08-13 13:05:00,101.725,101.84,101.72,101.78,996400000.0
2008-08-13 13:10:00,101.78,101.84,101.765,101.815,1137100000.0
2008-08-13 13:15:00,101.81,101.82,101.745,101.78,883900000.0
2008-08-13 13:20:00,101.78,101.825,101.745,101.75,576700000.0
2008-08-13 13:25:00,101.745,101.795,101.705,101.755,922200000.0
2008-08-13 13:30:00,101.755,101.78,101.685,101.76,730600000.0
2008-08-13 13:35:00,101.765,101.795,101.74,101.79,502699999.0
2008-08-13 13:40:00,101.79,101.83,101.765,101.83,1111000000.0
2008-08-13 13:45:00,101.82,101.89,101.82,101.845,1575300000.0
2008-08-13 13:50:00,101.845,101.86,101.79,101.79,583900000.0
2008-08-13 13:55:00,101.79,101.795,101.73,101.78,1054600000.0
2008-08-13 14:00:00,101.78,101.865,101.735,101.865,1117400000.0
2008-08-13 14:05:00,101.86,101.895,101.825,101.845,600800000.0
2008-08-13 14:10:00,101.845,101.87,101.775,101.78,1167600000.0
2008-08-13 14:15:00,101.785,101.9,101.78,101.845,1248899999.0
2008-08-13 14:20:00,101.845,101.945,101.775,101.93,1196100000.0
2008-08-13 14:25:00,101.925,101.935,101.735,101.735,1224000000.0
2008-08-13 14:30:00,101.745,101.905,101.735,101.805,2017900000.0
2008-08-13 14:35:00,101.8,101.83,101.74,101.76,1310600000.0
2008-08-13 14:40:00,101.76,101.76,101.615,101.685,1009900000.0
2008-08-13 14:45:00,101.685,101.795,101.675,101.78,1064400000.0
2008-08-13 14:50:00,101.775,101.865,101.775,101.805,1039900000.0
2008-08-13 14:55:00,101.8,101.85,101.765,101.79,1168900000.0
2008-08-13 15:00:00,101.795,101.875,101.78,101.875,891200000.0
2008-08-13 15:05:00,101.875,101.93,101.845,101.915,1286700000.0
2008-08-13 15:10:00,101.915,101.94,101.805,101.825,1376800000.0
2008-08-13 15:15:00,101.83,101.865,101.79,101.825,1035400000.0
2008-08-13 15:20:00,101.835,101.84,101.78,101.825,716000000.0
2008-08-13 15:25:00,101.835,101.865,101.78,101.84,1135800002.0
2008-08-13 15:30:00,101.84,101.88,101.785,101.87,1176900000.0
2008-08-13 15:35:00,101.87,101.91,101.84,101.9,1568400000.0
2008-08-13 15:40:00,101.9,101.945,101.775,101.79,1560100001.0
2008-08-13 15:45:00,101.79,101.815,101.75,101.77,1580400000.0
2008-08-13 15:50:00,101.765,101.78,101.67,101.715,1687400000.0
2008-08-13 15:55:00,101.715,101.75,101.545,101.66,2027900000.0
2008-08-13 16:00:00,101.655,101.67,101.56,101.615,1992900000.0
2008-08-13 16:05:00,101.615,101.665,101.585,101.6,1626100000.0
2008-08-13 16:10:00,101.6,101.62,101.52,101.575,1598500000.0
2008-08-13 16:15:00,101.58,101.59,101.5,101.585,1576600000.0
2008-08-13 16:20:00,101.58,101.62,101.55,101.605,1127000000.0
2008-08-13 16:25:00,101.605,101.69,101.575,101.685,1482200001.0
2008-08-13 16:30:00,101.685,101.765,101.645,101.74,1589800000.0
2008-08-13 16:35:00,101.74,101.795,101.66,101.715,2069900000.0
2008-08-13 16:40:00,101.715,101.825,101.705,101.75,1994700000.0
2008-08-13 16:45:00,101.75,101.82,101.695,101.81,1749500000.0
2008-08-13 16:50:00,101.815,101.845,101.77,101.83,1517500000.0
2008-08-13 16:55:00,101.83,101.85,101.68,101.735,1908800000.0
2008-08-13 17:00:00,101.74,101.8,101.72,101.78,1304700000.0
2008-08-13 17:05:00,101.79,101.8,101.715,101.73,1727300000.0
2008-08-13 17:10:00,101.73,101.75,101.66,101.695,1244700000.0
2008-08-13 17:15:00,101.695,101.8,101.695,101.79,1296700000.0
2008-08-13 17:20:00,101.795,101.825,101.755,101.795,1324600000.0
2008-08-13 17:25:00,101.79,101.865,101.77,101.845,1351500000.0
2008-08-13 17:30:00,101.845,101.85,101.795,101.83,841600000.0
2008-08-13 17:35:00,101.83,101.91,101.815,101.91,1167000000.0
2008-08-13 17:40:00,101.91,101.915,101.84,101.88,852500000.0
2008-08-13 17:45:00,101.88,101.9,101.855,101.895,899600000.0
2008-08-13 17:50:00,101.895,101.935,101.845,101.93,1113100000.0
2008-08-13 17:55:00,101.94,101.995,101.895,101.98,1555700000.0
2008-08-13 18:00:00,101.98,102.1,101.97,102.065,1359100000.0
2008-08-13 18:05:00,102.065,102.08,102.005,102.055,1192600000.0
2008-08-13 18:10:00,102.05,102.115,102.04,102.055,1035300000.0
2008-08-13 18:15:00,102.055,102.12,102.03,102.085,1090000000.0
2008-08-13 18:20:00,102.085,102.185,102.075,102.165,826700000.0
2008-08-13 18:25:00,102.17,102.27,102.15,102.245,557700000.0
2008-08-13 18:30:00,102.245,102.25,102.155,102.16,1070400000.0
2008-08-13 18:35:00,102.165,102.205,102.14,102.175,546500000.0
2008-08-13 18:40:00,102.17,102.17,102.11,102.13,987499999.0
2008-08-13 18:45:00,102.13,102.17,102.11,102.13,883900000.0
2008-08-13 18:50:00,102.13,102.15,102.105,102.14,857300000.0
2008-08-13 18:55:00,102.135,102.305,102.135,102.295,1107700000.0
2008-08-13 19:00:00,102.305,102.39,102.3,102.355,2388199999.0
2008-08-13 19:05:00,102.355,102.395,102.32,102.375,1073500000.0
2008-08-13 19:10:00,102.375,102.44,102.35,102.425,939400000.0
2008-08-13 19:15:00,102.425,102.59,102.42,102.53,1351199998.0
2008-08-13 19:20:00,102.53,102.605,102.505,102.595,1163000000.0
2008-08-13 19:25:00,102.59,102.63,102.55,102.59,1261800000.0
2008-08-13 19:30:00,102.575,102.935,102.575,102.935,1712800000.0
2008-08-13 19:35:00,102.935,103.185,102.935,102.965,2148200000.0
2008-08-13 19:40:00,102.98,103.02,102.91,102.925,962700000.0
2008-08-13 19:45:00,102.925,102.94,102.87,102.87,673600000.0
2008-08-13 19:50:00,102.86,102.91,102.79,102.895,1035600000.0
2008-08-13 19:55:00,102.9,102.99,102.87,102.955,1201000000.0
2008-08-13 20:00:00,102.955,102.965,102.905,102.905,464900000.0
2008-08-13 20:05:00,102.92,102.92,102.865,102.88,740100000.0
2008-08-13 20:10:00,102.89,102.93,102.835,102.84,799900000.0
2008-08-13 20:15:00,102.825,102.895,102.825,102.895,1004900000.0
2008-08-13 20:20:00,102.9,102.91,102.85,102.88,576300000.0
2008-08-13 20:25:00,102.88,102.955,102.88,102.935,826100000.0
2008-08-13 20:30:00,102.93,102.995,102.9,102.97,709100000.0
2008-08-13 20:35:00,102.975,103.105,102.965,103.105,403400000.0
2008-08-13 20:40:00,103.11,103.185,103.065,103.12,1118500000.0
2008-08-13 20:45:00,103.12,103.17,103.095,103.14,1252200000.0
2008-08-13 20:50:00,103.14,103.155,103.015,103.04,934700000.0
2008-08-13 20:55:00,103.04,103.12,103.025,103.09,1135100000.0
2008-08-13 21:00:00,103.09,103.115,103.045,103.07,1250500000.0
2008-08-13 21:05:00,103.06,103.085,103.02,103.025,806900000.0
2008-08-13 21:10:00,103.02,103.09,102.99,103.02,1082300000.0
2008-08-13 21:15:00,103.025,103.07,103.01,103.065,824000000.0
2008-08-13 21:20:00,103.07,103.095,103.005,103.045,912800000.0
2008-08-13 21:25:00,103.04,103.065,103.02,103.035,931400000.0
2008-08-13 21:30:00,103.035,103.08,103.02,103.05,1086200000.0
2008-08-13 21:35:00,103.06,103.06,102.985,103.035,1186800000.0
2008-08-13 21:40:00,103.04,103.07,103.025,103.07,821900000.0
2008-08-13 21:45:00,103.07,103.07,103.03,103.035,657800000.0
2008-08-13 21:50:00,103.045,103.06,102.99,103.05,1266800000.0
2008-08-13 21:55:00,103.05,103.085,103.04,103.08,1012000000.0
2008-08-13 22:00:00,103.08,103.115,103.06,103.075,630200000.0
2008-08-13 22:05:00,103.075,103.11,103.065,103.095,578400000.0
2008-08-13 22:10:00,103.095,103.17,103.065,103.085,1335100000.0
2008-08-13 22:15:00,103.09,103.13,103.08,103.095,252300000.0
2008-08-13 22:20:00,103.09,103.11,103.05,103.08,435300000.0
2008-08-13 22:25:00,103.085,103.13,103.055,103.105,775700000.0
2008-08-13 22:30:00,103.11,103.12,103.07,103.075,439300000.0
2008-08-13 22:35:00,103.075,103.11,103.06,103.08,391800000.0
2008-08-13 22:40:00,103.08,103.12,103.08,103.11,299600000.0
2008-08-13 22:45:00,103.11,103.11,103.08,103.09,344600000.0
2008-08-13 22:50:00,103.1,103.14,103.085,103.105,501100000.0
2008-08-13 22:55:00,103.105,103.125,103.045,103.045,617100000.0
2008-08-13 23:00:00,103.045,103.045,102.89,102.895,1068300000.0
2008-08-13 23:05:00,102.895,103.0,102.86,102.9,791100000.0
2008-08-13 23:10:00,102.89,102.94,102.865,102.935,1037900000.0
2008-08-13 23:15:00,102.935,102.94,102.895,102.92,199600000.0
2008-08-13 23:20:00,102.92,102.955,102.92,102.94,259800000.0
2008-08-13 23:25:00,102.94,102.985,102.93,102.975,255500000.0
2008-08-13 23:30:00,102.99,102.99,102.925,102.95,479699998.0
2008-08-13 23:35:00,102.96,102.98,102.945,102.95,931699972.0
2008-08-13 23:40:00,102.95,103.0,102.95,103.0,1082599954.0
2008-08-13 23:45:00,103.0,103.0,102.955,102.98,886099999.0
2008-08-13 23:50:00,102.97,103.0,102.97,103.0,398399998.0
2008-08-13 23:55:00,102.98,103.03,102.955,103.02,1724400000.0
2008-08-14 00:00:00,103.02,103.04,102.995,103.0,240900000.0
2008-08-14 00:05:00,103.0,103.0,102.93,102.93,217500000.0
2008-08-14 00:10:00,102.945,102.945,102.915,102.915,89400000.0
2008-08-14 00:15:00,102.92,102.92,102.9,102.91,382000000.0
2008-08-14 00:20:00,102.915,102.915,102.88,102.895,166399998.0
2008-08-14 00:25:00,102.895,102.915,102.89,102.89,75100000.0
2008-08-14 00:30:00,102.89,102.895,102.875,102.89,38100000.0
2008-08-14 00:35:00,102.89,102.89,102.855,102.87,586500000.0
2008-08-14 00:40:00,102.87,102.9,102.86,102.87,176000001.0
2008-08-14 00:45:00,102.88,102.945,102.86,102.93,1822300006.0
2008-08-14 00:50:00,102.94,103.16,102.91,103.095,3251900001.0
2008-08-14 00:55:00,103.095,103.1,103.04,103.07,1633500000.0
2008-08-14 01:00:00,103.06,103.06,102.97,102.98,1433700000.0
2008-08-14 01:05:00,102.98,102.98,102.7,102.745,2100400002.0
2008-08-14 01:10:00,102.75,102.895,102.75,102.88,1580599999.0
2008-08-14 01:15:00,102.88,102.895,102.855,102.89,568600002.0
2008-08-14 01:20:00,102.89,102.93,102.89,102.93,804100009.0
2008-08-14 01:25:00,102.93,102.93,102.76,102.78,1267999998.0
2008-08-14 01:30:00,102.78,102.83,102.745,102.75,1895799997.0
2008-08-14 01:35:00,102.76,102.77,102.555,102.62,2196100018.0
2008-08-14 01:40:00,102.605,102.62,102.54,102.57,3404400019.0
2008-08-14 01:45:00,102.57,102.715,102.55,102.7,970600006.0
2008-08-14 01:50:00,102.705,102.73,102.69,102.715,675100001.0
2008-08-14 01:55:00,102.71,102.79,102.69,102.745,828800005.0
2008-08-14 02:00:00,102.735,102.86,102.71,102.835,942700001.0
2008-08-14 02:05:00,102.835,102.915,102.82,102.9,941600004.0
2008-08-14 02:10:00,102.905,103.035,102.89,103.035,904700003.0
2008-08-14 02:15:00,103.035,103.135,103.035,103.04,1031500001.0
2008-08-14 02:20:00,103.04,103.04,102.92,102.92,837100000.0
2008-08-14 02:25:00,102.91,102.92,102.85,102.88,561300000.0
2008-08-14 02:30:00,102.875,102.93,102.875,102.89,418799999.0
2008-08-14 02:35:00,102.89,102.92,102.89,102.895,364800000.0
2008-08-14 02:40:00,102.9,102.945,102.89,102.915,961500000.0
2008-08-14 02:45:00,102.91,102.92,102.84,102.85,546600000.0
2008-08-14 02:50:00,102.855,102.91,102.855,102.88,778600000.0
2008-08-14 02:55:00,102.875,102.91,102.835,102.85,1218900000.0
2008-08-14 03:00:00,102.85,102.87,102.845,102.86,542100000.0
2008-08-14 03:05:00,102.86,102.91,102.86,102.885,994900000.0
2008-08-14 03:10:00,102.885,102.955,102.87,102.925,815700000.0
2008-08-14 03:15:00,102.92,102.925,102.91,102.91,477700000.0
2008-08-14 03:20:00,102.91,102.955,102.86,102.87,844000000.0
2008-08-14 03:25:00,102.87,102.895,102.805,102.86,793400000.0
2008-08-14 03:30:00,102.855,102.855,102.77,102.775,1042500000.0
2008-08-14 03:35:00,102.775,102.79,102.745,102.755,895299997.0
2008-08-14 03:40:00,102.75,102.795,102.745,102.785,517300000.0
2008-08-14 03:45:00,102.79,102.82,102.78,102.8,560200000.0
2008-08-14 03:50:00,102.795,102.845,102.795,102.84,353700000.0
2008-08-14 03:55:00,102.835,102.85,102.805,102.81,455100000.0
2008-08-14 04:00:00,102.81,102.86,102.8,102.855,492100000.0
2008-08-14 04:05:00,102.86,102.885,102.845,102.86,485800000.0
2008-08-14 04:10:00,102.86,102.88,102.845,102.875,233200000.0
2008-08-14 04:15:00,102.875,102.91,102.86,102.885,515800000.0
2008-08-14 04:20:00,102.885,102.905,102.87,102.895,829499999.0
2008-08-14 04:25:00,102.9,102.905,102.855,102.87,381600000.0
2008-08-14 04:30:00,102.875,102.89,102.845,102.875,699700000.0
2008-08-14 04:35:00,102.875,102.885,102.845,102.86,700999999.0
2008-08-14 04:40:00,102.855,102.9,102.845,102.89,722400000.0
2008-08-14 04:45:00,102.89,102.94,102.87,102.94,575700000.0
2008-08-14 04:50:00,102.94,102.965,102.905,102.95,1188300000.0
2008-08-14 04:55:00,102.945,102.97,102.935,102.965,372600000.0
2008-08-14 05:00:00,102.965,102.97,102.91,102.91,575699998.0
2008-08-14 05:05:00,102.91,102.93,102.905,102.92,471800000.0
2008-08-14 05:10:00,102.92,102.97,102.92,102.95,421000000.0
2008-08-14 05:15:00,102.95,102.95,102.94,102.945,129300000.0
2008-08-14 05:20:00,102.95,102.99,102.875,102.885,863500000.0
2008-08-14 05:25:00,102.88,102.89,102.79,102.795,756200000.0
2008-08-14 05:30:00,102.795,102.83,102.765,102.765,941999999.0
2008-08-14 05:35:00,102.765,102.865,102.765,102.865,293300000.0
2008-08-14 05:40:00,102.87,102.9,102.845,102.855,492600000.0
2008-08-14 05:45:00,102.855,102.925,102.855,102.92,821599998.0
2008-08-14 05:50:00,102.92,102.95,102.9,102.915,623399999.0
2008-08-14 05:55:00,102.915,102.92,102.885,102.9,617100001.0
2008-08-14 06:00:00,102.9,102.935,102.895,102.91,362400000.0
2008-08-14 06:05:00,102.91,102.935,102.895,102.91,559000000.0
2008-08-14 06:10:00,102.91,102.93,102.905,102.92,482300000.0
2008-08-14 06:15:00,102.92,102.94,102.905,102.93,440400000.0
2008-08-14 06:20:00,102.94,102.94,102.88,102.88,449600000.0
2008-08-14 06:25:00,102.88,102.92,102.88,102.92,424100000.0
2008-08-14 06:30:00,102.92,102.945,102.905,102.905,489400000.0
2008-08-14 06:35:00,102.91,102.935,102.9,102.935,432800000.0
2008-08-14 06:40:00,102.93,102.93,102.9,102.92,350300000.0
2008-08-14 06:45:00,102.915,102.97,102.905,102.955,990400000.0
2008-08-14 06:50:00,102.955,102.96,102.93,102.945,542600000.0
2008-08-14 06:55:00,102.945,102.95,102.92,102.93,376000000.0
2008-08-14 07:00:00,102.93,102.99,102.93,102.985,629599999.0
2008-08-14 07:05:00,102.985,103.055,102.965,102.985,610200000.0
2008-08-14 07:10:00,102.985,103.0,102.96,102.96,155900000.0
2008-08-14 07:15:00,102.96,102.995,102.95,102.98,220500000.0
2008-08-14 07:20:00,102.98,103.01,102.935,102.95,258900000.0
2008-08-14 07:25:00,102.945,103.005,102.945,103.0,244900000.0
2008-08-14 07:30:00,103.005,103.045,102.96,103.015,501499999.0
2008-08-14 07:35:00,103.01,103.045,102.955,103.01,378900000.0
2008-08-14 07:40:00,103.01,103.03,102.975,102.99,360600000.0
2008-08-14 07:45:00,102.985,103.06,102.97,102.985,535000000.0
2008-08-14 07:50:00,102.985,103.01,102.95,102.995,444000000.0
2008-08-14 07:55:00,103.0,103.015,102.94,102.97,351400000.0
2008-08-14 08:00:00,102.97,103.125,102.94,103.065,1377100000.0
2008-08-14 08:05:00,103.065,103.08,102.98,103.075,808700000.0
2008-08-14 08:10:00,103.075,103.085,102.965,102.965,704300001.0
2008-08-14 08:15:00,102.965,103.025,102.965,102.98,510000000.0
2008-08-14 08:20:00,102.98,103.0,102.95,102.98,1334400001.0
2008-08-14 08:25:00,102.975,103.08,102.975,103.015,384000000.0
2008-08-14 08:30:00,103.015,103.07,102.995,103.01,687900000.0
2008-08-14 08:35:00,103.01,103.085,103.01,103.065,580199999.0
2008-08-14 08:40:00,103.06,103.11,103.04,103.055,524600000.0
2008-08-14 08:45:00,103.06,103.06,102.985,103.035,855700000.0
2008-08-14 08:50:00,103.03,103.105,103.03,103.03,837200000.0
2008-08-14 08:55:00,103.03,103.075,102.985,103.005,1023800000.0
2008-08-14 09:00:00,102.995,103.06,102.94,103.02,937400000.0
2008-08-14 09:05:00,103.03,103.035,102.955,103.005,1110300000.0
2008-08-14 09:10:00,103.005,103.04,102.925,103.035,977600000.0
2008-08-14 09:15:00,103.035,103.055,102.995,103.02,865700000.0
2008-08-14 09:20:00,103.025,103.09,103.01,103.05,818900000.0
2008-08-14 09:25:00,103.055,103.095,103.04,103.07,662500000.0
2008-08-14 09:30:00,103.075,103.15,103.02,103.085,1332800000.0
2008-08-14 09:35:00,103.09,103.15,103.08,103.13,629800000.0
2008-08-14 09:40:00,103.15,103.155,103.105,103.115,442500000.0
2008-08-14 09:45:00,103.115,103.27,103.08,103.255,1042200000.0
2008-08-14 09:50:00,103.255,103.335,103.215,103.265,996000000.0
2008-08-14 09:55:00,103.265,103.29,103.12,103.12,834600000.0
2008-08-14 10:00:00,103.12,103.245,103.115,103.2,824500000.0
2008-08-14 10:05:00,103.2,103.27,103.2,103.225,847600000.0
2008-08-14 10:10:00,103.22,103.29,103.22,103.275,767500000.0
2008-08-14 10:15:00,103.275,103.31,103.255,103.27,558800000.0
2008-08-14 10:20:00,103.265,103.27,103.225,103.235,363700000.0
2008-08-14 10:25:00,103.235,103.26,103.205,103.245,705200000.0
2008-08-14 10:30:00,103.25,103.265,103.175,103.185,474400000.0
2008-08-14 10:35:00,103.185,103.23,103.17,103.17,638000000.0
2008-08-14 10:40:00,103.165,103.21,103.155,103.2,521400000.0
2008-08-14 10:45:00,103.21,103.225,103.185,103.2,556800000.0
2008-08-14 10:50:00,103.21,103.23,103.175,103.175,565500000.0
2008-08-14 10:55:00,103.185,103.265,103.14,103.205,615700000.0
2008-08-14 11:00:00,103.2,103.23,103.17,103.23,571700000.0
2008-08-14 11:05:00,103.225,103.24,103.14,103.205,538700000.0
2008-08-14 11:10:00,103.21,103.215,103.1,103.12,358900000.0
2008-08-14 11:15:00,103.125,103.195,103.07,103.185,561300000.0
2008-08-14 11:20:00,103.19,103.245,103.11,103.11,554200000.0
2008-08-14 11:25:00,103.115,103.17,103.11,103.16,422100000.0
2008-08-14 11:30:00,103.16,103.165,103.125,103.13,314800000.0
2008-08-14 11:35:00,103.13,103.2,103.115,103.18,364100000.0
2008-08-14 11:40:00,103.175,103.2,103.105,103.12,499000000.0
2008-08-14 11:45:00,103.12,103.235,103.12,103.21,793600000.0
2008-08-14 11:50:00,103.21,103.24,103.16,103.235,771800000.0
2008-08-14 11:55:00,103.235,103.24,103.175,103.185,464000000.0
2008-08-14 12:00:00,103.185,103.225,103.15,103.205,664100000.0
2008-08-14 12:05:00,103.205,103.22,103.18,103.205,692300000.0
2008-08-14 12:10:00,103.205,103.26,103.205,103.26,302400000.0
2008-08-14 12:15:00,103.255,103.35,103.235,103.31,643700000.0
2008-08-14 12:20:00,103.305,103.34,103.18,103.205,707200000.0
2008-08-14 12:25:00,103.22,103.235,103.125,103.155,973600000.0
2008-08-14 12:30:00,103.16,103.18,103.12,103.145,662500000.0
2008-08-14 12:35:00,103.145,103.175,103.095,103.115,390800000.0
2008-08-14 12:40:00,103.105,103.15,103.09,103.14,438500000.0
2008-08-14 12:45:00,103.14,103.235,103.125,103.225,624900000.0
2008-08-14 12:50:00,103.23,103.24,103.185,103.225,375300000.0
2008-08-14 12:55:00,103.22,103.32,103.165,103.305,522200000.0
2008-08-14 13:00:00,103.315,103.33,103.28,103.28,364200000.0
2008-08-14 13:05:00,103.285,103.33,103.245,103.33,298000000.0
2008-08-14 13:10:00,103.33,103.365,103.275,103.365,505500000.0
2008-08-14 13:15:00,103.38,103.495,103.38,103.48,898300000.0
2008-08-14 13:20:00,103.475,103.51,103.44,103.465,537000000.0
2008-08-14 13:25:00,103.465,103.56,103.465,103.51,539000000.0
2008-08-14 13:30:00,103.505,103.55,103.485,103.535,593600000.0
2008-08-14 13:35:00,103.53,103.565,103.51,103.55,694700000.0
2008-08-14 13:40:00,103.55,103.555,103.51,103.55,488800000.0
2008-08-14 13:45:00,103.545,103.565,103.505,103.52,737800000.0
2008-08-14 13:50:00,103.52,103.615,103.52,103.575,654900000.0
2008-08-14 13:55:00,103.57,103.695,103.565,103.69,720900000.0
2008-08-14 14:00:00,103.7,103.745,103.575,103.695,1530800000.0
2008-08-14 14:05:00,103.695,103.695,103.47,103.49,1587000000.0
2008-08-14 14:10:00,103.49,103.58,103.45,103.575,1543600000.0
2008-08-14 14:15:00,103.58,103.585,103.455,103.555,1174100000.0
2008-08-14 14:20:00,103.555,103.57,103.46,103.46,1194700000.0
2008-08-14 14:25:00,103.455,103.56,103.38,103.525,1321399999.0
2008-08-14 14:30:00,103.575,103.655,103.415,103.485,1850299999.0
2008-08-14 14:35:00,103.485,103.485,103.41,103.475,1699300001.0
2008-08-14 14:40:00,103.475,103.49,103.3,103.31,1974900000.0
2008-08-14 14:45:00,103.31,103.345,103.255,103.32,2129799998.0
2008-08-14 14:50:00,103.32,103.375,103.3,103.37,1661900000.0
2008-08-14 14:55:00,103.365,103.4,103.29,103.32,1033400000.0
2008-08-14 15:00:00,103.32,103.36,103.215,103.265,1296000000.0
2008-08-14 15:05:00,103.255,103.28,103.16,103.26,1536700001.0
2008-08-14 15:10:00,103.265,103.295,103.2,103.245,807600000.0
2008-08-14 15:15:00,103.255,103.295,103.215,103.25,621000000.0
2008-08-14 15:20:00,103.25,103.275,103.21,103.235,554400000.0
2008-08-14 15:25:00,103.23,103.25,103.165,103.205,882700000.0
2008-08-14 15:30:00,103.2,103.23,103.135,103.16,1041000000.0
2008-08-14 15:35:00,103.16,103.18,103.11,103.13,956800000.0
2008-08-14 15:40:00,103.13,103.18,103.12,103.165,1311200000.0
2008-08-14 15:45:00,103.16,103.165,102.995,103.025,1118000000.0
2008-08-14 15:50:00,103.025,103.045,102.99,103.0,972600000.0
2008-08-14 15:55:00,103.005,103.07,102.99,103.01,1181200000.0
2008-08-14 16:00:00,102.995,103.03,102.945,102.99,1682600000.0
2008-08-14 16:05:00,103.0,103.055,102.98,103.02,991800000.0
2008-08-14 16:10:00,103.015,103.025,102.89,102.965,1187600000.0
2008-08-14 16:15:00,102.96,103.015,102.915,103.005,692600000.0
2008-08-14 16:20:00,103.005,103.075,102.98,103.01,694999999.0
2008-08-14 16:25:00,103.01,103.045,102.945,103.015,981300000.0
2008-08-14 16:30:00,103.02,103.14,102.975,103.13,1175000000.0
2008-08-14 16:35:00,103.13,103.18,103.095,103.15,1074900000.0
2008-08-14 16:40:00,103.15,103.235,103.13,103.23,905900000.0
2008-08-14 16:45:00,103.235,103.29,103.225,103.235,1066000000.0
2008-08-14 16:50:00,103.235,103.27,103.195,103.225,792700000.0
2008-08-14 16:55:00,103.225,103.24,103.125,103.16,1121600000.0
2008-08-14 17:00:00,103.155,103.22,103.14,103.205,795400000.0
2008-08-14 17:05:00,103.205,103.215,103.145,103.165,1010600000.0
2008-08-14 17:10:00,103.165,103.24,103.125,103.225,919200000.0
2008-08-14 17:15:00,103.225,103.29,103.225,103.25,936900000.0
2008-08-14 17:20:00,103.255,103.3,103.21,103.22,859100000.0
2008-08-14 17:25:00,103.215,103.255,103.205,103.235,744400000.0
2008-08-14 17:30:00,103.235,103.41,103.215,103.33,1021500000.0
2008-08-14 17:35:00,103.33,103.34,103.21,103.22,881800000.0
2008-08-14 17:40:00,103.215,103.31,103.2,103.225,796000000.0
2008-08-14 17:45:00,103.22,103.23,103.175,103.225,583000000.0
2008-08-14 17:50:00,103.225,103.24,103.2,103.225,623500000.0
2008-08-14 17:55:00,103.22,103.31,103.18,103.305,1072600000.0
2008-08-14 18:00:00,103.305,103.375,103.295,103.33,986600000.0
2008-08-14 18:05:00,103.325,103.375,103.275,103.28,1236900000.0
2008-08-14 18:10:00,103.29,103.315,103.255,103.27,1213699999.0
2008-08-14 18:15:00,103.275,103.31,103.255,103.27,858400000.0
2008-08-14 18:20:00,103.27,103.275,103.22,103.22,463200000.0
2008-08-14 18:25:00,103.22,103.26,103.19,103.245,668700000.0
2008-08-14 18:30:00,103.245,103.28,103.165,103.255,1484000000.0
2008-08-14 18:35:00,103.26,103.26,103.17,103.22,971200000.0
2008-08-14 18:40:00,103.22,103.295,103.21,103.255,658300000.0
2008-08-14 18:45:00,103.25,103.32,103.17,103.17,726400000.0
2008-08-14 18:50:00,103.175,103.265,103.165,103.225,617700000.0
2008-08-14 18:55:00,103.225,103.255,103.21,103.225,357900000.0
2008-08-14 19:00:00,103.22,103.325,103.21,103.25,651000000.0
2008-08-14 19:05:00,103.245,103.29,103.225,103.275,526299999.0
2008-08-14 19:10:00,103.275,103.34,103.27,103.28,942700000.0
2008-08-14 19:15:00,103.28,103.31,103.23,103.23,409600000.0
2008-08-14 19:20:00,103.235,103.295,103.235,103.27,313000000.0
2008-08-14 19:25:00,103.265,103.29,103.19,103.2,793700000.0
2008-08-14 19:30:00,103.2,103.23,103.155,103.2,896800000.0
2008-08-14 19:35:00,103.2,103.2,103.095,103.095,469900000.0
2008-08-14 19:40:00,103.095,103.13,103.09,103.12,416900000.0
2008-08-14 19:45:00,103.12,103.155,103.11,103.155,450700000.0
2008-08-14 19:50:00,103.15,103.17,103.135,103.165,170700000.0
2008-08-14 19:55:00,103.17,103.225,103.15,103.215,424100000.0
2008-08-14 20:00:00,103.215,103.22,103.17,103.17,1030400000.0
2008-08-14 20:05:00,103.17,103.18,103.11,103.125,713500000.0
2008-08-14 20:10:00,103.125,103.145,103.095,103.125,607000000.0
2008-08-14 20:15:00,103.125,103.155,103.1,103.145,740800000.0
2008-08-14 20:20:00,103.14,103.18,103.14,103.165,718600000.0
2008-08-14 20:25:00,103.165,103.21,103.155,103.19,504000000.0
2008-08-14 20:30:00,103.185,103.22,103.175,103.215,594100000.0
2008-08-14 20:35:00,103.215,103.26,103.205,103.235,690800000.0
2008-08-14 20:40:00,103.24,103.26,103.22,103.235,513400000.0
2008-08-14 20:45:00,103.24,103.24,103.11,103.16,1255400000.0
2008-08-14 20:50:00,103.16,103.24,103.145,103.23,623800000.0
2008-08-14 20:55:00,103.23,103.23,103.195,103.225,308000000.0
2008-08-14 21:00:00,103.225,103.24,103.145,103.155,703100000.0
2008-08-14 21:05:00,103.16,103.16,103.065,103.08,704400000.0
2008-08-14 21:10:00,103.09,103.105,103.01,103.01,1012800000.0
2008-08-14 21:15:00,103.02,103.06,102.97,103.04,845100000.0
2008-08-14 21:20:00,103.04,103.05,103.01,103.035,552600000.0
2008-08-14 21:25:00,103.035,103.07,102.995,103.005,478700000.0
2008-08-14 21:30:00,103.01,103.025,102.91,102.99,1290700000.0
2008-08-14 21:35:00,102.995,103.075,102.99,103.065,984000000.0
2008-08-14 21:40:00,103.07,103.15,103.055,103.145,617900000.0
2008-08-14 21:45:00,103.14,103.15,103.08,103.085,459800000.0
2008-08-14 21:50:00,103.085,103.1,103.06,103.08,542800000.0
2008-08-14 21:55:00,103.09,103.095,103.06,103.075,158700000.0
2008-08-14 22:00:00,103.08,103.08,103.01,103.02,317100000.0
2008-08-14 22:05:00,103.02,103.09,103.005,103.075,871700000.0
2008-08-14 22:10:00,103.065,103.09,103.045,103.09,449100000.0
2008-08-14 22:15:00,103.09,103.105,103.04,103.06,685500000.0
2008-08-14 22:20:00,103.06,103.09,103.06,103.07,372000000.0
2008-08-14 22:25:00,103.075,103.075,103.055,103.075,359100000.0
2008-08-14 22:30:00,103.08,103.09,103.055,103.08,295600000.0
2008-08-14 22:35:00,103.08,103.16,103.065,103.15,599300000.0
2008-08-14 22:40:00,103.16,103.165,103.035,103.12,882000000.0
2008-08-14 22:45:00,103.12,103.14,103.055,103.065,528400000.0
2008-08-14 22:50:00,103.075,103.1,103.05,103.075,565600000.0
2008-08-14 22:55:00,103.075,103.17,103.075,103.14,409100000.0
2008-08-14 23:00:00,103.14,103.165,102.995,103.045,633000000.0
2008-08-14 23:05:00,103.05,103.07,103.0,103.065,434500000.0
2008-08-14 23:10:00,103.07,103.1,103.025,103.045,488900000.0
2008-08-14 23:15:00,103.07,103.11,103.01,103.05,89200000.0
2008-08-14 23:20:00,103.065,103.065,102.94,102.97,1017700000.0
2008-08-14 23:25:00,102.97,103.075,102.97,103.06,645100000.0
2008-08-14 23:30:00,103.06,103.07,102.955,103.03,657399997.0
2008-08-14 23:35:00,103.02,103.06,102.965,103.055,603799987.0
2008-08-14 23:40:00,103.05,103.08,103.045,103.08,117900000.0
2008-08-14 23:45:00,103.07,103.08,103.04,103.04,241300000.0
2008-08-14 23:50:00,103.04,103.04,103.03,103.04,569399999.0
2008-08-14 23:55:00,103.04,103.06,103.03,103.04,678500000.0
2008-08-15 00:00:00,103.04,103.075,103.03,103.075,592699998.0
2008-08-15 00:05:00,103.08,103.1,103.05,103.07,889500000.0
2008-08-15 00:10:00,103.07,103.13,103.06,103.12,1223000000.0
2008-08-15 00:15:00,103.13,103.13,103.11,103.12,616500000.0
2008-08-15 00:20:00,103.11,103.11,103.08,103.1,1043300000.0
2008-08-15 00:25:00,103.11,103.12,103.09,103.11,496800000.0
2008-08-15 00:30:00,103.11,103.13,103.05,103.08,1665599988.0
2008-08-15 00:35:00,103.07,103.09,103.05,103.05,1300000014.0
2008-08-15 00:40:00,103.045,103.06,102.985,102.99,1717800020.0
2008-08-15 00:45:00,102.99,103.095,102.98,103.095,1074900000.0
2008-08-15 00:50:00,103.095,103.1,103.06,103.08,725800001.0
2008-08-15 00:55:00,103.08,103.085,103.0,103.005,644600001.0
2008-08-15 01:00:00,103.005,103.025,102.99,103.01,314700002.0
2008-08-15 01:05:00,103.01,103.04,103.01,103.02,240700002.0
2008-08-15 01:10:00,103.025,103.085,103.015,103.04,840100003.0
2008-08-15 01:15:00,103.05,103.08,103.02,103.065,1560000017.0
2008-08-15 01:20:00,103.07,103.12,103.055,103.095,1191700002.0
2008-08-15 01:25:00,103.095,103.12,103.055,103.08,479900005.0
2008-08-15 01:30:00,103.07,103.1,103.045,103.05,480700003.0
2008-08-15 01:35:00,103.05,103.095,103.02,103.075,1747700013.0
2008-08-15 01:40:00,103.065,103.125,103.06,103.115,364100000.0
2008-08-15 01:45:00,103.11,103.15,103.095,103.145,644500000.0
2008-08-15 01:50:00,103.145,103.145,103.075,103.09,628800000.0
2008-08-15 01:55:00,103.09,103.105,102.975,102.99,942099998.0
2008-08-15 02:00:00,102.985,103.085,102.985,103.055,1307300005.0
2008-08-15 02:05:00,103.055,103.1,103.055,103.065,784300003.0
2008-08-15 02:10:00,103.06,103.07,102.995,103.005,1204700016.0
2008-08-15 02:15:00,103.0,103.005,102.91,102.92,1671600006.0
2008-08-15 02:20:00,102.925,102.945,102.87,102.895,1029900002.0
2008-08-15 02:25:00,102.895,102.9,102.835,102.855,1146900000.0
2008-08-15 02:30:00,102.87,102.87,102.81,102.835,1096400001.0
2008-08-15 02:35:00,102.84,102.87,102.815,102.83,795800000.0
2008-08-15 02:40:00,102.83,102.895,102.825,102.83,632099999.0
2008-08-15 02:45:00,102.83,102.865,102.81,102.83,770600000.0
2008-08-15 02:50:00,102.84,102.94,102.83,102.935,1546499997.0
2008-08-15 02:55:00,102.94,103.065,102.92,102.93,2327000000.0
2008-08-15 03:00:00,102.925,102.98,102.87,102.98,1889300000.0
2008-08-15 03:05:00,102.98,103.015,102.91,103.01,1237399995.0
2008-08-15 03:10:00,103.005,103.03,102.965,102.98,1014499999.0
2008-08-15 03:15:00,102.98,103.025,102.975,103.015,1362199993.0
2008-08-15 03:20:00,103.01,103.07,103.0,103.04,1559899999.0
2008-08-15 03:25:00,103.04,103.04,103.01,103.035,583099997.0
2008-08-15 03:30:00,103.03,103.055,103.02,103.04,460500000.0
2008-08-15 03:35:00,103.045,103.145,103.04,103.14,923099999.0
2008-08-15 03:40:00,103.14,103.195,103.14,103.195,958399999.0
2008-08-15 03:45:00,103.195,103.34,103.19,103.245,1415400000.0
2008-08-15 03:50:00,103.245,103.335,103.245,103.285,1501700000.0
2008-08-15 03:55:00,103.285,103.295,103.225,103.225,885699999.0
2008-08-15 04:00:00,103.225,103.235,103.2,103.21,826400000.0
2008-08-15 04:05:00,103.21,103.24,103.205,103.23,996700000.0
2008-08-15 04:10:00,103.23,103.23,103.165,103.19,700100000.0
2008-08-15 04:15:00,103.19,103.205,103.125,103.185,681500000.0
2008-08-15 04:20:00,103.195,103.235,103.18,103.225,615200000.0
2008-08-15 04:25:00,103.23,103.23,103.21,103.23,698700000.0
2008-08-15 04:30:00,103.25,103.25,103.175,103.205,441900000.0
2008-08-15 04:35:00,103.205,103.225,103.17,103.19,751400000.0
2008-08-15 04:40:00,103.19,103.21,103.18,103.205,271200000.0
2008-08-15 04:45:00,103.215,103.275,103.205,103.27,648800000.0
2008-08-15 04:50:00,103.25,103.265,103.225,103.235,807300000.0
2008-08-15 04:55:00,103.235,103.26,103.225,103.24,636800000.0
2008-08-15 05:00:00,103.24,103.275,103.23,103.26,665900000.0
2008-08-15 05:05:00,103.26,103.305,103.255,103.3,399800000.0
2008-08-15 05:10:00,103.31,103.31,103.21,103.25,527199999.0
2008-08-15 05:15:00,103.25,103.25,103.18,103.22,679300000.0
2008-08-15 05:20:00,103.22,103.265,103.215,103.235,578900001.0
2008-08-15 05:25:00,103.245,103.25,103.225,103.245,441300000.0
2008-08-15 05:30:00,103.245,103.3,103.215,103.23,420500000.0
2008-08-15 05:35:00,103.23,103.235,103.22,103.22,272400000.0
2008-08-15 05:40:00,103.22,103.23,103.175,103.2,360500000.0
2008-08-15 05:45:00,103.2,103.26,103.2,103.23,411200000.0
2008-08-15 05:50:00,103.235,103.235,103.2,103.205,429700000.0
2008-08-15 05:55:00,103.205,103.23,103.2,103.215,385200000.0
2008-08-15 06:00:00,103.225,103.225,103.21,103.22,376400000.0
2008-08-15 06:05:00,103.22,103.24,103.21,103.215,330300000.0
2008-08-15 06:10:00,103.215,103.23,103.175,103.195,236500000.0
2008-08-15 06:15:00,103.195,103.225,103.185,103.2,228600001.0
2008-08-15 06:20:00,103.2,103.21,103.195,103.205,424900000.0
2008-08-15 06:25:00,103.205,103.22,103.2,103.21,447000000.0
2008-08-15 06:30:00,103.215,103.27,103.21,103.255,559300000.0
2008-08-15 06:35:00,103.255,103.285,103.255,103.26,577000000.0
2008-08-15 06:40:00,103.26,103.33,103.26,103.295,469300000.0
2008-08-15 06:45:00,103.295,103.34,103.285,103.315,377200000.0
2008-08-15 06:50:00,103.325,103.345,103.31,103.335,674400000.0
2008-08-15 06:55:00,103.335,103.355,103.325,103.335,614600000.0
2008-08-15 07:00:00,103.335,103.35,103.285,103.325,890000000.0
2008-08-15 07:05:00,103.325,103.415,103.32,103.335,1746700000.0
2008-08-15 07:10:00,103.335,103.38,103.33,103.365,1097000000.0
2008-08-15 07:15:00,103.375,103.375,103.31,103.35,947800000.0
2008-08-15 07:20:00,103.345,103.4,103.3,103.395,805300000.0
2008-08-15 07:25:00,103.395,103.41,103.335,103.345,1635600000.0
2008-08-15 07:30:00,103.345,103.345,103.29,103.295,669900000.0
2008-08-15 07:35:00,103.295,103.305,103.195,103.25,927000000.0
2008-08-15 07:40:00,103.25,103.265,103.225,103.225,562100000.0
2008-08-15 07:45:00,103.225,103.23,103.195,103.2,739900000.0
2008-08-15 07:50:00,103.2,103.245,103.195,103.22,723700000.0
2008-08-15 07:55:00,103.22,103.27,103.215,103.25,1111900001.0
2008-08-15 08:00:00,103.25,103.275,103.19,103.195,1158900000.0
2008-08-15 08:05:00,103.2,103.23,103.165,103.22,790600000.0
2008-08-15 08:10:00,103.22,103.245,103.165,103.195,1763100000.0
2008-08-15 08:15:00,103.19,103.255,103.19,103.25,1020400000.0
2008-08-15 08:20:00,103.25,103.27,103.17,103.205,1446300001.0
2008-08-15 08:25:00,103.205,103.22,103.155,103.21,1098400000.0
2008-08-15 08:30:00,103.21,103.21,103.125,103.16,1424200000.0
2008-08-15 08:35:00,103.155,103.175,103.1,103.125,1030200000.0
2008-08-15 08:40:00,103.125,103.215,103.125,103.19,740100000.0
2008-08-15 08:45:00,103.195,103.215,103.14,103.215,501200000.0
2008-08-15 08:50:00,103.215,103.29,103.205,103.28,604600000.0
2008-08-15 08:55:00,103.28,103.305,103.225,103.245,453500000.0
2008-08-15 09:00:00,103.245,103.295,103.235,103.29,340500000.0
2008-08-15 09:05:00,103.29,103.295,103.26,103.275,175700000.0
2008-08-15 09:10:00,103.27,103.325,103.255,103.32,517700000.0
2008-08-15 09:15:00,103.325,103.355,103.295,103.325,405400000.0
2008-08-15 09:20:00,103.325,103.41,103.31,103.34,639500000.0
2008-08-15 09:25:00,103.34,103.345,103.26,103.315,830100000.0
2008-08-15 09:30:00,103.32,103.335,103.11,103.17,906500000.0
2008-08-15 09:35:00,103.17,103.295,103.16,103.235,749200000.0
2008-08-15 09:40:00,103.23,103.28,103.195,103.23,531800000.0
2008-08-15 09:45:00,103.225,103.34,103.215,103.31,1113500000.0
2008-08-15 09:50:00,103.305,103.325,103.24,103.27,1119800000.0
2008-08-15 09:55:00,103.27,103.33,103.245,103.26,877800000.0
2008-08-15 10:00:00,103.27,103.335,103.245,103.305,353800000.0
2008-08-15 10:05:00,103.3,103.33,103.255,103.255,718700000.0
2008-08-15 10:10:00,103.26,103.29,103.235,103.255,547300000.0
2008-08-15 10:15:00,103.25,103.29,103.23,103.25,580900000.0
2008-08-15 10:20:00,103.25,103.285,103.23,103.285,791900000.0
2008-08-15 10:25:00,103.275,103.5,103.265,103.4,1356400000.0
2008-08-15 10:30:00,103.4,103.49,103.39,103.39,1016200000.0
2008-08-15 10:35:00,103.39,103.505,103.39,103.47,809500000.0
2008-08-15 10:40:00,103.47,103.485,103.43,103.465,824100000.0
2008-08-15 10:45:00,103.46,103.495,103.42,103.44,469000000.0
2008-08-15 10:50:00,103.435,103.45,103.36,103.41,570800000.0
2008-08-15 10:55:00,103.415,103.49,103.415,103.455,734800000.0
2008-08-15 11:00:00,103.45,103.49,103.44,103.49,570300000.0
2008-08-15 11:05:00,103.48,103.555,103.47,103.51,780500000.0
2008-08-15 11:10:00,103.505,103.54,103.49,103.505,353500000.0
2008-08-15 11:15:00,103.505,103.54,103.5,103.515,244300000.0
2008-08-15 11:20:00,103.515,103.555,103.49,103.525,371700000.0
2008-08-15 11:25:00,103.525,103.57,103.475,103.52,809300000.0
2008-08-15 11:30:00,103.515,103.635,103.505,103.59,863200000.0
2008-08-15 11:35:00,103.605,103.605,103.51,103.545,661500000.0
2008-08-15 11:40:00,103.545,103.545,103.485,103.52,285300000.0
2008-08-15 11:45:00,103.52,103.64,103.515,103.625,348000000.0
2008-08-15 11:50:00,103.63,103.745,103.58,103.63,899999999.0
2008-08-15 11:55:00,103.63,103.63,103.56,103.56,511800000.0
2008-08-15 12:00:00,103.56,103.63,103.54,103.6,361400000.0
2008-08-15 12:05:00,103.605,103.64,103.56,103.605,589600000.0
2008-08-15 12:10:00,103.61,103.61,103.55,103.585,451600000.0
2008-08-15 12:15:00,103.58,103.61,103.535,103.54,422600000.0
2008-08-15 12:20:00,103.55,103.56,103.485,103.545,679800000.0
2008-08-15 12:25:00,103.54,103.555,103.48,103.49,428900000.0
2008-08-15 12:30:00,103.49,103.515,103.45,103.46,682800000.0
2008-08-15 12:35:00,103.465,103.48,103.455,103.465,298700000.0
2008-08-15 12:40:00,103.47,103.535,103.45,103.53,547300000.0
2008-08-15 12:45:00,103.53,103.555,103.485,103.53,528100000.0
2008-08-15 12:50:00,103.525,103.605,103.5,103.575,514000000.0
2008-08-15 12:55:00,103.575,103.64,103.51,103.51,414200000.0
2008-08-15 13:00:00,103.525,103.595,103.525,103.595,402400000.0
2008-08-15 13:05:00,103.595,103.655,103.58,103.605,412300000.0
2008-08-15 13:10:00,103.605,103.66,103.6,103.65,502600000.0
2008-08-15 13:15:00,103.64,103.67,103.625,103.665,414300000.0
2008-08-15 13:20:00,103.665,103.68,103.615,103.615,423100000.0
2008-08-15 13:25:00,103.615,103.63,103.57,103.63,396600000.0
2008-08-15 13:30:00,103.63,103.66,103.59,103.605,265500000.0
2008-08-15 13:35:00,103.6,103.605,103.56,103.565,288200000.0
2008-08-15 13:40:00,103.565,103.65,103.555,103.61,492000000.0
2008-08-15 13:45:00,103.62,103.63,103.575,103.61,542500000.0
2008-08-15 13:50:00,103.61,103.62,103.52,103.535,642399999.0
2008-08-15 13:55:00,103.535,103.605,103.51,103.585,1055100001.0
2008-08-15 14:00:00,103.59,103.64,103.555,103.62,894200000.0
2008-08-15 14:05:00,103.615,103.69,103.59,103.615,1093300000.0
2008-08-15 14:10:00,103.615,103.68,103.555,103.57,803200000.0
2008-08-15 14:15:00,103.57,103.71,103.57,103.64,1046200000.0
2008-08-15 14:20:00,103.64,103.9,103.635,103.855,1235400000.0
2008-08-15 14:25:00,103.85,103.91,103.805,103.855,982000000.0
2008-08-15 14:30:00,103.895,104.025,103.885,103.995,1325600000.0
2008-08-15 14:35:00,103.995,104.175,103.98,104.11,1447700000.0
2008-08-15 14:40:00,104.115,104.17,104.055,104.14,1193300000.0
2008-08-15 14:45:00,104.16,104.255,104.12,104.195,1233600000.0
2008-08-15 14:50:00,104.195,104.25,104.135,104.175,1099600000.0
2008-08-15 14:55:00,104.18,104.34,104.15,104.305,1110000000.0
2008-08-15 15:00:00,104.31,104.325,104.185,104.19,1140000000.0
2008-08-15 15:05:00,104.19,104.23,104.1,104.14,1262100000.0
2008-08-15 15:10:00,104.135,104.175,104.055,104.09,1422300000.0
2008-08-15 15:15:00,104.09,104.145,104.02,104.13,1222000000.0
2008-08-15 15:20:00,104.13,104.2,104.1,104.185,1118800000.0
2008-08-15 15:25:00,104.19,104.22,104.15,104.205,823200001.0
2008-08-15 15:30:00,104.205,104.27,104.095,104.15,1524099998.0
2008-08-15 15:35:00,104.15,104.155,104.085,104.095,1368800000.0
2008-08-15 15:40:00,104.09,104.125,104.04,104.105,853800000.0
2008-08-15 15:45:00,104.105,104.125,104.055,104.07,572800000.0
2008-08-15 15:50:00,104.07,104.125,104.03,104.07,1321900000.0
2008-08-15 15:55:00,104.075,104.185,104.05,104.07,1590400000.0
2008-08-15 16:00:00,104.075,104.095,103.83,103.9,1809700000.0
2008-08-15 16:05:00,103.9,103.9,103.68,103.705,1844800000.0
2008-08-15 16:10:00,103.705,103.71,103.565,103.66,1552000000.0
2008-08-15 16:15:00,103.66,103.805,103.645,103.715,1769800001.0
2008-08-15 16:20:00,103.71,103.74,103.68,103.705,1120500000.0
2008-08-15 16:25:00,103.7,103.72,103.6,103.685,1508000000.0
2008-08-15 16:30:00,103.685,103.76,103.655,103.705,1276300000.0
2008-08-15 16:35:00,103.7,103.76,103.675,103.73,1079800000.0
2008-08-15 16:40:00,103.73,103.76,103.655,103.7,1166900000.0
2008-08-15 16:45:00,103.7,103.86,103.69,103.84,882300000.0
2008-08-15 16:50:00,103.835,103.845,103.67,103.69,1352799999.0
2008-08-15 16:55:00,103.69,103.84,103.64,103.78,1110800000.0
2008-08-15 17:00:00,103.775,103.78,103.65,103.7,1257800000.0
2008-08-15 17:05:00,103.705,103.775,103.7,103.75,784100000.0
2008-08-15 17:10:00,103.76,103.77,103.72,103.73,731400000.0
2008-08-15 17:15:00,103.735,103.82,103.73,103.79,747200000.0
2008-08-15 17:20:00,103.795,103.885,103.78,103.84,944100000.0
2008-08-15 17:25:00,103.83,103.89,103.83,103.86,454700000.0
2008-08-15 17:30:00,103.88,103.995,103.88,103.985,560000000.0
2008-08-15 17:35:00,103.985,103.985,103.91,103.92,885300000.0
2008-08-15 17:40:00,103.915,104.04,103.905,103.995,688800000.0
2008-08-15 17:45:00,104.005,104.08,103.94,104.05,1144900000.0
2008-08-15 17:50:00,104.03,104.065,103.995,104.005,804400000.0
2008-08-15 17:55:00,104.01,104.195,103.97,104.11,1217600000.0
2008-08-15 18:00:00,104.115,104.18,104.055,104.06,965500000.0
2008-08-15 18:05:00,104.06,104.11,104.04,104.05,983800000.0
2008-08-15 18:10:00,104.05,104.075,103.865,103.9,731100000.0
2008-08-15 18:15:00,103.9,103.975,103.9,103.96,588000000.0
2008-08-15 18:20:00,103.965,104.005,103.955,103.995,348600000.0
2008-08-15 18:25:00,103.995,104.04,103.98,104.03,508500000.0
2008-08-15 18:30:00,104.035,104.09,104.015,104.05,481200000.0
2008-08-15 18:35:00,104.055,104.105,104.055,104.105,574300000.0
2008-08-15 18:40:00,104.105,104.165,104.09,104.11,629100000.0
2008-08-15 18:45:00,104.115,104.12,104.06,104.065,335800000.0
2008-08-15 18:50:00,104.055,104.13,104.055,104.12,343100000.0
2008-08-15 18:55:00,104.125,104.15,104.06,104.06,359100000.0
2008-08-15 19:00:00,104.065,104.09,104.05,104.085,419600000.0
2008-08-15 19:05:00,104.085,104.1,104.065,104.095,569400000.0
2008-08-15 19:10:00,104.105,104.175,104.105,104.15,367000000.0
2008-08-15 19:15:00,104.15,104.17,104.135,104.135,200700000.0
2008-08-15 19:20:00,104.135,104.15,104.105,104.15,212000000.0
2008-08-15 19:25:00,104.15,104.2,104.115,104.2,353600000.0
2008-08-15 19:30:00,104.2,104.29,104.185,104.255,602200000.0
2008-08-15 19:35:00,104.27,104.275,104.205,104.265,584900000.0
2008-08-15 19:40:00,104.265,104.265,104.22,104.22,214700000.0
2008-08-15 19:45:00,104.215,104.23,104.21,104.22,71600000.0
2008-08-15 19:50:00,104.215,104.235,104.19,104.2,241400000.0
2008-08-15 19:55:00,104.21,104.21,104.165,104.185,223700000.0
2008-08-15 20:00:00,104.18,104.195,104.165,104.175,199900000.0
2008-08-15 20:05:00,104.16,104.265,104.16,104.235,321700000.0
2008-08-15 20:10:00,104.23,104.345,104.21,104.335,444500000.0
2008-08-15 20:15:00,104.325,104.325,104.275,104.29,316100000.0
2008-08-15 20:20:00,104.285,104.29,104.245,104.29,367400000.0
2008-08-15 20:25:00,104.285,104.35,104.275,104.31,569500000.0
2008-08-15 20:30:00,104.3,104.34,104.265,104.335,524400000.0
2008-08-15 20:35:00,104.33,104.385,104.33,104.38,194600000.0
2008-08-15 20:40:00,104.375,104.39,104.315,104.32,492600000.0
2008-08-15 20:45:00,104.325,104.36,104.305,104.315,466900000.0
2008-08-15 20:50:00,104.32,104.325,104.275,104.275,269900000.0
2008-08-15 20:55:00,104.29,104.34,104.285,104.305,586600000.0
2008-08-15 21:00:00,104.315,104.39,104.305,104.355,1170300000.0
2008-08-15 21:05:00,104.355,104.4,104.34,104.355,622700000.0
2008-08-15 21:10:00,104.355,104.38,104.34,104.365,690799999.0
2008-08-15 21:15:00,104.375,104.38,104.335,104.34,350600000.0
2008-08-15 21:20:00,104.34,104.37,104.31,104.355,735000000.0
2008-08-15 21:25:00,104.34,104.37,104.335,104.34,465500000.0
2008-08-15 21:30:00,104.34,104.34,104.285,104.29,996000000.0
2008-08-15 21:35:00,104.29,104.31,104.29,104.305,202100000.0
2008-08-15 21:40:00,104.305,104.385,104.28,104.38,418100000.0
2008-08-15 21:45:00,104.385,104.4,104.35,104.375,343700000.0
2008-08-15 21:50:00,104.38,104.39,104.285,104.385,565500000.0
2008-08-15 21:55:00,104.39,104.39,104.295,104.345,611100000.0
2008-08-15 22:00:00,104.35,104.375,104.305,104.325,638200000.0
2008-08-15 22:05:00,104.325,104.335,104.29,104.32,203100000.0
2008-08-15 22:10:00,104.32,104.345,104.27,104.275,335800000.0
2008-08-15 22:15:00,104.275,104.33,104.25,104.26,362000000.0
2008-08-15 22:20:00,104.27,104.3,104.26,104.3,455400000.0
2008-08-15 22:25:00,104.3,104.345,104.275,104.305,297100000.0
2008-08-15 22:30:00,104.315,104.38,104.275,104.275,279300000.0
2008-08-15 22:35:00,104.27,104.31,104.235,104.25,325300000.0
2008-08-15 22:40:00,104.25,104.275,104.24,104.265,274900000.0
2008-08-15 22:45:00,104.265,104.28,104.185,104.27,206500000.0
2008-08-15 22:50:00,104.265,104.305,104.26,104.275,191600000.0
2008-08-15 22:55:00,104.275,104.31,104.255,104.255,152600000.0
2008-08-17 23:00:00,104.26,104.29,104.26,104.28,180800000.0
2008-08-17 23:05:00,104.29,104.3,104.23,104.24,237300000.0
2008-08-17 23:10:00,104.24,104.26,104.24,104.26,60900000.0
2008-08-17 23:15:00,104.24,104.26,104.21,104.24,87500000.0
2008-08-17 23:20:00,104.25,104.26,104.25,104.26,45200000.0
2008-08-17 23:25:00,104.27,104.27,104.24,104.27,83300000.0
2008-08-17 23:30:00,104.27,104.33,104.26,104.33,91500000.0
2008-08-17 23:35:00,104.33,104.33,104.245,104.27,91400000.0
2008-08-17 23:40:00,104.26,104.27,104.22,104.27,72900000.0
2008-08-17 23:45:00,104.26,104.27,104.26,104.27,390500000.0
2008-08-17 23:50:00,104.27,104.27,104.19,104.23,289100000.0
2008-08-17 23:55:00,104.21,104.23,104.165,104.175,125300000.0
2008-08-18 00:00:00,104.18,104.22,104.175,104.205,187800000.0
2008-08-18 00:05:00,104.2,104.22,104.18,104.2,143700000.0
2008-08-18 00:10:00,104.2,104.225,104.16,104.17,263600000.0
2008-08-18 00:15:00,104.185,104.215,104.18,104.195,131700000.0
2008-08-18 00:20:00,104.195,104.205,104.09,104.11,446200000.0
2008-08-18 00:25:00,104.11,104.12,104.06,104.06,733600000.0
2008-08-18 00:30:00,104.06,104.105,104.055,104.08,400500001.0
2008-08-18 00:35:00,104.09,104.125,104.07,104.11,179800000.0
2008-08-18 00:40:00,104.11,104.12,104.1,104.11,64500000.0
2008-08-18 00:45:00,104.115,104.115,104.055,104.07,109000000.0
2008-08-18 00:50:00,104.07,104.12,104.05,104.12,277300000.0
2008-08-18 00:55:00,104.12,104.145,104.105,104.12,105700000.0
2008-08-18 01:00:00,104.12,104.14,104.11,104.14,760900000.0
2008-08-18 01:05:00,104.13,104.14,104.09,104.13,795399999.0
2008-08-18 01:10:00,104.13,104.16,104.09,104.1,1012999997.0
2008-08-18 01:15:00,104.11,104.13,104.1,104.13,736800016.0
2008-08-18 01:20:00,104.13,104.14,104.08,104.12,720100019.0
2008-08-18 01:25:00,104.12,104.125,104.1,104.11,359500013.0
2008-08-18 01:30:00,104.12,104.16,104.1,104.15,576900008.0
2008-08-18 01:35:00,104.16,104.16,104.12,104.13,271400005.0
2008-08-18 01:40:00,104.13,104.17,104.09,104.16,1057000008.0
2008-08-18 01:45:00,104.16,104.18,104.095,104.12,1041300006.0
2008-08-18 01:50:00,104.115,104.14,104.04,104.14,377400002.0
2008-08-18 01:55:00,104.14,104.175,104.13,104.16,374600002.0
2008-08-18 02:00:00,104.16,104.16,104.105,104.13,406100003.0
2008-08-18 02:05:00,104.13,104.15,103.91,103.94,542700002.0
2008-08-18 02:10:00,103.94,104.03,103.9,103.96,2756300013.0
2008-08-18 02:15:00,103.96,103.995,103.92,103.98,3386699990.0
2008-08-18 02:20:00,103.98,104.015,103.945,103.995,3114300002.0
2008-08-18 02:25:00,103.995,104.06,103.995,104.05,1224900017.0
2008-08-18 02:30:00,104.04,104.12,104.01,104.085,1622600006.0
2008-08-18 02:35:00,104.09,104.1,104.04,104.1,3415800003.0
2008-08-18 02:40:00,104.1,104.13,104.085,104.1,1701000004.0
2008-08-18 02:45:00,104.12,104.13,104.045,104.07,2598199997.0
2008-08-18 02:50:00,104.07,104.16,104.04,104.095,1316000003.0
2008-08-18 02:55:00,104.095,104.17,104.06,104.135,1404500001.0
2008-08-18 03:00:00,104.14,104.15,104.12,104.145,474400000.0
2008-08-18 03:05:00,104.14,104.225,104.125,104.205,662800000.0
2008-08-18 03:10:00,104.21,104.305,104.2,104.285,840700000.0
2008-08-18 03:15:00,104.285,104.29,104.19,104.195,1298800000.0
2008-08-18 03:20:00,104.19,104.195,104.15,104.165,637500000.0
2008-08-18 03:25:00,104.175,104.225,104.175,104.22,711600000.0
2008-08-18 03:30:00,104.215,104.25,104.215,104.235,343000000.0
2008-08-18 03:35:00,104.235,104.24,104.175,104.195,371000000.0
2008-08-18 03:40:00,104.195,104.195,104.185,104.195,152600000.0
2008-08-18 03:45:00,104.195,104.205,104.185,104.185,232800000.0
2008-08-18 03:50:00,104.18,104.19,104.155,104.175,540500000.0
2008-08-18 03:55:00,104.18,104.23,104.18,104.225,264600000.0
2008-08-18 04:00:00,104.23,104.26,104.21,104.23,284800000.0
2008-08-18 04:05:00,104.235,104.26,104.235,104.24,497200000.0
2008-08-18 04:10:00,104.24,104.24,104.205,104.215,353500000.0
2008-08-18 04:15:00,104.22,104.23,104.21,104.225,234800000.0
2008-08-18 04:20:00,104.22,104.235,104.195,104.23,272800000.0
2008-08-18 04:25:00,104.23,104.245,104.225,104.24,280300000.0
2008-08-18 04:30:00,104.24,104.24,104.18,104.195,425000000.0
2008-08-18 04:35:00,104.19,104.205,104.145,104.15,273200000.0
2008-08-18 04:40:00,104.155,104.165,104.125,104.155,307800000.0
2008-08-18 04:45:00,104.15,104.16,104.13,104.155,145800000.0
2008-08-18 04:50:00,104.16,104.18,104.16,104.175,194200000.0
2008-08-18 04:55:00,104.17,104.175,104.145,104.15,208200000.0
2008-08-18 05:00:00,104.155,104.17,104.1,104.105,469400001.0
2008-08-18 05:05:00,104.1,104.12,104.1,104.115,363600000.0
2008-08-18 05:10:00,104.115,104.12,104.09,104.115,377600000.0
2008-08-18 05:15:00,104.11,104.12,104.09,104.1,243800000.0
2008-08-18 05:20:00,104.1,104.155,104.09,104.14,440500000.0
2008-08-18 05:25:00,104.145,104.145,104.105,104.125,289600000.0
2008-08-18 05:30:00,104.13,104.165,104.13,104.16,213100000.0
2008-08-18 05:35:00,104.165,104.18,104.16,104.16,239100000.0
2008-08-18 05:40:00,104.16,104.175,104.145,104.145,373300001.0
2008-08-18 05:45:00,104.14,104.165,104.1,104.12,340200000.0
2008-08-18 05:50:00,104.125,104.14,104.11,104.12,194400000.0
2008-08-18 05:55:00,104.115,104.13,104.095,104.13,478000002.0
2008-08-18 06:00:00,104.13,104.195,104.13,104.19,601700000.0
2008-08-18 06:05:00,104.19,104.195,104.15,104.19,1200500000.0
2008-08-18 06:10:00,104.19,104.19,104.13,104.18,326000000.0
2008-08-18 06:15:00,104.175,104.185,104.145,104.16,259200000.0
2008-08-18 06:20:00,104.155,104.175,104.135,104.175,156600000.0
2008-08-18 06:25:00,104.18,104.19,104.165,104.175,151200000.0
2008-08-18 06:30:00,104.175,104.2,104.17,104.19,437500001.0
2008-08-18 06:35:00,104.185,104.21,104.175,104.195,258300000.0
2008-08-18 06:40:00,104.2,104.235,104.195,104.215,254800000.0
2008-08-18 06:45:00,104.22,104.245,104.215,104.235,479000000.0
2008-08-18 06:50:00,104.225,104.225,104.195,104.21,334700000.0
2008-08-18 06:55:00,104.205,104.25,104.195,104.245,354600000.0
2008-08-18 07:00:00,104.245,104.245,104.19,104.19,344400000.0
2008-08-18 07:05:00,104.19,104.205,104.16,104.16,383300000.0
2008-08-18 07:10:00,104.165,104.18,104.12,104.15,482800000.0
2008-08-18 07:15:00,104.155,104.16,104.115,104.115,253800000.0
2008-08-18 07:20:00,104.115,104.155,104.115,104.125,426600000.0
2008-08-18 07:25:00,104.125,104.205,104.125,104.2,833100000.0
2008-08-18 07:30:00,104.195,104.2,104.15,104.165,702700000.0
2008-08-18 07:35:00,104.165,104.195,104.16,104.165,313000000.0
2008-08-18 07:40:00,104.17,104.205,104.16,104.195,362400000.0
2008-08-18 07:45:00,104.2,104.205,104.16,104.165,382800000.0
2008-08-18 07:50:00,104.165,104.195,104.165,104.19,510800000.0
2008-08-18 07:55:00,104.185,104.21,104.17,104.205,758500000.0
2008-08-18 08:00:00,104.205,104.245,104.185,104.22,1090000000.0
2008-08-18 08:05:00,104.22,104.245,104.17,104.175,1671500000.0
2008-08-18 08:10:00,104.175,104.24,104.175,104.22,1523600000.0
2008-08-18 08:15:00,104.22,104.24,104.19,104.19,1323600000.0
2008-08-18 08:20:00,104.19,104.26,104.185,104.21,1344700000.0
2008-08-18 08:25:00,104.215,104.28,104.165,104.275,2314200000.0
2008-08-18 08:30:00,104.275,104.275,104.215,104.245,1550799998.0
2008-08-18 08:35:00,104.245,104.295,104.22,104.285,1050700000.0
2008-08-18 08:40:00,104.29,104.36,104.28,104.315,1492400000.0
2008-08-18 08:45:00,104.32,104.34,104.26,104.28,2303700000.0
2008-08-18 08:50:00,104.28,104.385,104.245,104.365,2245599999.0
2008-08-18 08:55:00,104.365,104.435,104.23,104.29,2009600000.0
2008-08-18 09:00:00,104.29,104.295,104.19,104.235,1574000000.0
2008-08-18 09:05:00,104.235,104.275,104.18,104.26,639800000.0
2008-08-18 09:10:00,104.26,104.305,104.215,104.265,865400000.0
2008-08-18 09:15:00,104.26,104.305,104.23,104.245,764800000.0
2008-08-18 09:20:00,104.25,104.37,104.16,104.335,1112799999.0
2008-08-18 09:25:00,104.34,104.34,104.285,104.29,618100000.0
2008-08-18 09:30:00,104.285,104.285,104.235,104.275,594099999.0
2008-08-18 09:35:00,104.28,104.285,104.18,104.195,879000000.0
2008-08-18 09:40:00,104.195,104.195,104.115,104.175,1621400000.0
2008-08-18 09:45:00,104.175,104.21,104.145,104.165,1005800000.0
2008-08-18 09:50:00,104.17,104.25,104.17,104.19,1315699999.0
2008-08-18 09:55:00,104.195,104.2,104.09,104.13,793300000.0
2008-08-18 10:00:00,104.13,104.185,104.105,104.175,977100000.0
2008-08-18 10:05:00,104.175,104.2,104.155,104.165,1388500000.0
2008-08-18 10:10:00,104.17,104.215,104.11,104.14,1663800000.0
2008-08-18 10:15:00,104.14,104.175,104.125,104.145,1047200000.0
2008-08-18 10:20:00,104.145,104.165,104.105,104.125,1742400000.0
2008-08-18 10:25:00,104.125,104.135,104.05,104.07,834700000.0
2008-08-18 10:30:00,104.07,104.095,103.985,104.0,618900000.0
2008-08-18 10:35:00,103.995,104.07,103.885,104.06,1499400000.0
2008-08-18 10:40:00,104.06,104.095,104.03,104.05,510000000.0
2008-08-18 10:45:00,104.045,104.045,103.905,103.94,1465700000.0
2008-08-18 10:50:00,103.935,104.0,103.895,103.99,1294100000.0
2008-08-18 10:55:00,103.995,104.03,103.93,103.99,1634600000.0
2008-08-18 11:00:00,103.97,103.98,103.945,103.955,1095000000.0
2008-08-18 11:05:00,103.96,103.965,103.93,103.96,630599998.0
2008-08-18 11:10:00,103.965,104.0,103.955,103.985,911900000.0
2008-08-18 11:15:00,103.98,104.035,103.96,104.03,461100000.0
2008-08-18 11:20:00,104.03,104.06,104.005,104.01,1083800000.0
2008-08-18 11:25:00,104.005,104.03,103.995,104.01,385700000.0
2008-08-18 11:30:00,104.01,104.015,103.965,103.97,492800000.0
2008-08-18 11:35:00,103.97,103.99,103.835,103.855,608700000.0
2008-08-18 11:40:00,103.855,103.87,103.805,103.845,1209700000.0
2008-08-18 11:45:00,103.845,103.885,103.84,103.885,1413200000.0
2008-08-18 11:50:00,103.885,103.925,103.88,103.91,1396299999.0
2008-08-18 11:55:00,103.91,103.92,103.845,103.855,1240800000.0
2008-08-18 12:00:00,103.855,103.91,103.84,103.905,551900000.0
2008-08-18 12:05:00,103.9,103.905,103.86,103.875,257200000.0
2008-08-18 12:10:00,103.87,103.93,103.845,103.86,759700000.0
2008-08-18 12:15:00,103.86,103.905,103.835,103.89,407500000.0
2008-08-18 12:20:00,103.885,103.885,103.82,103.87,395500000.0
2008-08-18 12:25:00,103.87,103.93,103.855,103.895,586300000.0
2008-08-18 12:30:00,103.89,103.915,103.855,103.885,709200000.0
2008-08-18 12:35:00,103.88,103.93,103.875,103.895,622100000.0
2008-08-18 12:40:00,103.895,103.95,103.86,103.885,730000000.0
2008-08-18 12:45:00,103.885,103.9,103.86,103.895,1348500000.0
2008-08-18 12:50:00,103.89,103.9,103.85,103.895,768400000.0
2008-08-18 12:55:00,103.91,103.93,103.87,103.87,750600000.0
2008-08-18 13:00:00,103.865,104.035,103.865,103.99,1032299999.0
2008-08-18 13:05:00,103.99,104.05,103.975,104.02,839000000.0
2008-08-18 13:10:00,104.04,104.1,104.015,104.02,445300000.0
2008-08-18 13:15:00,104.015,104.05,103.97,104.02,328800000.0
2008-08-18 13:20:00,104.03,104.07,103.995,103.995,563100000.0
2008-08-18 13:25:00,104.0,104.045,103.99,104.025,416300000.0
2008-08-18 13:30:00,104.035,104.075,104.015,104.025,746700000.0
2008-08-18 13:35:00,104.025,104.05,103.99,104.05,327900000.0
2008-08-18 13:40:00,104.055,104.135,104.05,104.1,869400000.0
2008-08-18 13:45:00,104.1,104.13,104.06,104.105,676300000.0
2008-08-18 13:50:00,104.095,104.125,104.065,104.085,549500000.0
2008-08-18 13:55:00,104.09,104.09,104.03,104.045,338700000.0
2008-08-18 14:00:00,104.045,104.135,104.035,104.07,597200000.0
2008-08-18 14:05:00,104.065,104.18,104.06,104.17,929100000.0
2008-08-18 14:10:00,104.17,104.275,104.135,104.23,942900001.0
2008-08-18 14:15:00,104.23,104.31,104.185,104.24,971600000.0
2008-08-18 14:20:00,104.24,104.26,104.155,104.16,1077700000.0
2008-08-18 14:25:00,104.16,104.21,104.11,104.2,1071800000.0
2008-08-18 14:30:00,104.195,104.25,104.17,104.215,588600000.0
2008-08-18 14:35:00,104.21,104.26,104.2,104.215,1060200000.0
2008-08-18 14:40:00,104.215,104.215,104.145,104.165,326300000.0
2008-08-18 14:45:00,104.165,104.19,104.145,104.145,796100000.0
2008-08-18 14:50:00,104.145,104.15,104.015,104.085,933800000.0
2008-08-18 14:55:00,104.09,104.115,104.08,104.08,289600000.0
2008-08-18 15:00:00,104.085,104.09,104.045,104.06,353800000.0
2008-08-18 15:05:00,104.065,104.11,104.065,104.11,441000000.0
2008-08-18 15:10:00,104.12,104.12,104.06,104.07,703000000.0
2008-08-18 15:15:00,104.07,104.085,104.045,104.06,438800000.0
2008-08-18 15:20:00,104.06,104.205,104.05,104.17,771800000.0
2008-08-18 15:25:00,104.175,104.21,104.16,104.17,609800000.0
2008-08-18 15:30:00,104.175,104.23,104.165,104.23,664200000.0
2008-08-18 15:35:00,104.23,104.26,104.18,104.185,1173900000.0
2008-08-18 15:40:00,104.18,104.19,104.12,104.12,555700000.0
2008-08-18 15:45:00,104.12,104.15,104.085,104.115,521400000.0
2008-08-18 15:50:00,104.12,104.125,104.07,104.095,316300000.0
2008-08-18 15:55:00,104.09,104.115,104.04,104.07,1083700000.0
2008-08-18 16:00:00,104.07,104.1,104.02,104.07,1320300000.0
2008-08-18 16:05:00,104.065,104.08,104.01,104.03,661100000.0
2008-08-18 16:10:00,104.025,104.05,103.97,103.975,1009000000.0
2008-08-18 16:15:00,103.975,104.0,103.855,103.895,1403899999.0
2008-08-18 16:20:00,103.89,103.93,103.85,103.89,947300000.0
2008-08-18 16:25:00,103.89,103.89,103.7,103.71,1376100000.0
2008-08-18 16:30:00,103.715,103.74,103.64,103.7,1687500000.0
2008-08-18 16:35:00,103.705,103.885,103.705,103.88,1311700000.0
2008-08-18 16:40:00,103.885,103.9,103.8,103.825,1182900000.0
2008-08-18 16:45:00,103.825,103.85,103.77,103.815,1152800000.0
2008-08-18 16:50:00,103.815,103.835,103.755,103.825,877600000.0
2008-08-18 16:55:00,103.82,103.835,103.765,103.825,647900000.0
2008-08-18 17:00:00,103.815,103.83,103.77,103.775,424100000.0
2008-08-18 17:05:00,103.77,103.8,103.745,103.785,283800000.0
2008-08-18 17:10:00,103.79,103.805,103.755,103.765,415700000.0
2008-08-18 17:15:00,103.765,103.785,103.745,103.775,275500000.0
2008-08-18 17:20:00,103.765,103.785,103.73,103.74,437200000.0
2008-08-18 17:25:00,103.745,103.795,103.725,103.795,258000000.0
2008-08-18 17:30:00,103.8,103.8,103.73,103.74,321900000.0
2008-08-18 17:35:00,103.74,103.81,103.73,103.805,312800000.0
2008-08-18 17:40:00,103.805,103.825,103.78,103.79,439900000.0
2008-08-18 17:45:00,103.79,103.855,103.78,103.785,500900000.0
2008-08-18 17:50:00,103.79,103.8,103.75,103.76,513900000.0
2008-08-18 17:55:00,103.765,103.81,103.72,103.77,697800000.0
2008-08-18 18:00:00,103.78,103.795,103.73,103.73,1027600000.0
2008-08-18 18:05:00,103.73,103.8,103.73,103.76,741900000.0
2008-08-18 18:10:00,103.76,103.835,103.735,103.835,562500000.0
2008-08-18 18:15:00,103.835,103.9,103.825,103.86,908800000.0
2008-08-18 18:20:00,103.86,103.87,103.765,103.78,588700000.0
2008-08-18 18:25:00,103.78,103.81,103.72,103.72,797100000.0
2008-08-18 18:30:00,103.72,103.76,103.66,103.695,522300000.0
2008-08-18 18:35:00,103.695,103.73,103.675,103.705,775900000.0
2008-08-18 18:40:00,103.715,103.73,103.68,103.71,953600000.0
2008-08-18 18:45:00,103.71,103.73,103.63,103.655,1163200000.0
2008-08-18 18:50:00,103.655,103.68,103.645,103.655,551700000.0
2008-08-18 18:55:00,103.655,103.67,103.62,103.625,717800000.0
2008-08-18 19:00:00,103.625,103.68,103.59,103.665,797100000.0
2008-08-18 19:05:00,103.66,103.68,103.635,103.67,545500000.0
2008-08-18 19:10:00,103.67,103.675,103.61,103.615,318600000.0
2008-08-18 19:15:00,103.61,103.655,103.6,103.645,406500000.0
2008-08-18 19:20:00,103.655,103.66,103.615,103.645,310900000.0
2008-08-18 19:25:00,103.65,103.69,103.62,103.685,605100000.0
2008-08-18 19:30:00,103.685,103.71,103.645,103.645,396300000.0
2008-08-18 19:35:00,103.65,103.665,103.61,103.65,358500000.0
2008-08-18 19:40:00,103.65,103.66,103.56,103.63,811900000.0
2008-08-18 19:45:00,103.63,103.665,103.525,103.545,789200000.0
2008-08-18 19:50:00,103.545,103.56,103.47,103.56,961200000.0
2008-08-18 19:55:00,103.56,103.565,103.525,103.555,750699998.0
2008-08-18 20:00:00,103.55,103.555,103.5,103.51,476000000.0
2008-08-18 20:05:00,103.51,103.51,103.44,103.5,962300000.0
2008-08-18 20:10:00,103.5,103.53,103.445,103.475,827300000.0
2008-08-18 20:15:00,103.475,103.48,103.425,103.44,952700000.0
2008-08-18 20:20:00,103.44,103.495,103.44,103.485,991700000.0
2008-08-18 20:25:00,103.485,103.5,103.47,103.48,310300000.0
2008-08-18 20:30:00,103.48,103.51,103.47,103.51,334900000.0
2008-08-18 20:35:00,103.505,103.525,103.46,103.46,377600000.0
2008-08-18 20:40:00,103.465,103.495,103.45,103.48,655300000.0
2008-08-18 20:45:00,103.48,103.54,103.475,103.52,655300000.0
2008-08-18 20:50:00,103.52,103.565,103.49,103.56,749100000.0
2008-08-18 20:55:00,103.56,103.585,103.5,103.525,724600000.0
2008-08-18 21:00:00,103.525,103.575,103.51,103.525,680500000.0
2008-08-18 21:05:00,103.515,103.54,103.485,103.52,564300000.0
2008-08-18 21:10:00,103.52,103.575,103.515,103.525,901600000.0
2008-08-18 21:15:00,103.535,103.56,103.48,103.495,949000000.0
2008-08-18 21:20:00,103.495,103.55,103.475,103.53,607500000.0
2008-08-18 21:25:00,103.53,103.565,103.515,103.565,834400000.0
2008-08-18 21:30:00,103.565,103.605,103.525,103.53,694400000.0
2008-08-18 21:35:00,103.535,103.535,103.485,103.515,670500000.0
2008-08-18 21:40:00,103.51,103.545,103.49,103.5,406000000.0
2008-08-18 21:45:00,103.5,103.5,103.445,103.475,457300000.0
2008-08-18 21:50:00,103.475,103.48,103.38,103.395,716000000.0
2008-08-18 21:55:00,103.395,103.43,103.35,103.385,603900000.0
2008-08-18 22:00:00,103.38,103.405,103.34,103.37,475899999.0
2008-08-18 22:05:00,103.36,103.38,103.32,103.33,574300000.0
2008-08-18 22:10:00,103.335,103.35,103.305,103.325,397500000.0
2008-08-18 22:15:00,103.32,103.355,103.31,103.34,548400002.0
2008-08-18 22:20:00,103.345,103.355,103.33,103.345,307800001.0
2008-08-18 22:25:00,103.345,103.36,103.325,103.33,429900001.0
2008-08-18 22:30:00,103.33,103.375,103.305,103.375,173700000.0
2008-08-18 22:35:00,103.38,103.415,103.365,103.37,357800000.0
2008-08-18 22:40:00,103.36,103.37,103.34,103.355,263500000.0
2008-08-18 22:45:00,103.355,103.37,103.325,103.355,945900001.0
2008-08-18 22:50:00,103.355,103.375,103.35,103.35,490500003.0
2008-08-18 22:55:00,103.365,103.44,103.34,103.42,1182299998.0
2008-08-18 23:00:00,103.42,103.43,103.36,103.37,755500000.0
2008-08-18 23:05:00,103.36,103.42,103.36,103.4,1967500000.0
2008-08-18 23:10:00,103.41,103.41,103.355,103.39,534600000.0
2008-08-18 23:15:00,103.38,103.39,103.345,103.375,921900000.0
2008-08-18 23:20:00,103.375,103.405,103.375,103.4,102600000.0
2008-08-18 23:25:00,103.405,103.415,103.4,103.405,64800000.0
2008-08-18 23:30:00,103.425,103.425,103.38,103.385,234200000.0
2008-08-18 23:35:00,103.39,103.42,103.39,103.39,104300000.0
2008-08-18 23:40:00,103.395,103.475,103.355,103.45,518199998.0
2008-08-18 23:45:00,103.455,103.475,103.425,103.43,401999998.0
2008-08-18 23:50:00,103.435,103.435,103.395,103.405,233900000.0
2008-08-18 23:55:00,103.4,103.47,103.4,103.46,145800000.0
2008-08-19 00:00:00,103.46,103.51,103.42,103.435,1053000000.0
2008-08-19 00:05:00,103.445,103.45,103.41,103.435,220500000.0
2008-08-19 00:10:00,103.44,103.485,103.44,103.485,59100000.0
2008-08-19 00:15:00,103.48,103.49,103.475,103.48,46800000.0
2008-08-19 00:20:00,103.485,103.49,103.465,103.465,130800000.0
2008-08-19 00:25:00,103.465,103.465,103.425,103.435,470999999.0
2008-08-19 00:30:00,103.435,103.44,103.385,103.4,374500001.0
2008-08-19 00:35:00,103.4,103.42,103.39,103.41,406700002.0
2008-08-19 00:40:00,103.41,103.47,103.41,103.425,477499999.0
2008-08-19 00:45:00,103.445,103.46,103.365,103.365,667700000.0
2008-08-19 00:50:00,103.37,103.43,103.36,103.42,647700000.0
2008-08-19 00:55:00,103.425,103.445,103.41,103.42,635700001.0
2008-08-19 01:00:00,103.42,103.44,103.4,103.415,730399999.0
2008-08-19 01:05:00,103.415,103.445,103.415,103.42,234800000.0
2008-08-19 01:10:00,103.43,103.475,103.425,103.43,410400001.0
2008-08-19 01:15:00,103.43,103.44,103.38,103.41,354700000.0
2008-08-19 01:20:00,103.42,103.445,103.42,103.44,402899999.0
2008-08-19 01:25:00,103.435,103.435,103.39,103.4,241200001.0
2008-08-19 01:30:00,103.4,103.43,103.375,103.42,510700001.0
2008-08-19 01:35:00,103.41,103.46,103.405,103.455,474300000.0
2008-08-19 01:40:00,103.455,103.48,103.455,103.46,191800000.0
2008-08-19 01:45:00,103.46,103.465,103.43,103.435,405699999.0
2008-08-19 01:50:00,103.435,103.445,103.415,103.435,645600000.0
2008-08-19 01:55:00,103.435,103.455,103.425,103.445,330900000.0
2008-08-19 02:00:00,103.445,103.485,103.43,103.44,781399999.0
2008-08-19 02:05:00,103.44,103.44,103.37,103.4,842200000.0
2008-08-19 02:10:00,103.4,103.44,103.38,103.39,513200000.0
2008-08-19 02:15:00,103.39,103.405,103.3,103.345,1202900000.0
2008-08-19 02:20:00,103.35,103.37,103.345,103.36,997200000.0
2008-08-19 02:25:00,103.365,103.385,103.335,103.335,891600000.0
2008-08-19 02:30:00,103.34,103.37,103.32,103.345,814500000.0
2008-08-19 02:35:00,103.35,103.355,103.295,103.31,730300000.0
2008-08-19 02:40:00,103.305,103.33,103.265,103.32,719100000.0
2008-08-19 02:45:00,103.32,103.33,103.265,103.275,1034700000.0
2008-08-19 02:50:00,103.275,103.305,103.27,103.27,863600000.0
2008-08-19 02:55:00,103.27,103.275,103.135,103.145,1424400000.0
2008-08-19 03:00:00,103.145,103.22,103.135,103.175,1285800000.0
2008-08-19 03:05:00,103.18,103.21,103.175,103.185,901000000.0
2008-08-19 03:10:00,103.185,103.2,103.13,103.13,954200000.0
2008-08-19 03:15:00,103.13,103.14,103.065,103.105,1723700000.0
2008-08-19 03:20:00,103.1,103.125,103.06,103.105,1709300000.0
2008-08-19 03:25:00,103.105,103.165,103.095,103.1,967400000.0
2008-08-19 03:30:00,103.1,103.14,103.035,103.135,672299996.0
2008-08-19 03:35:00,103.135,103.235,103.125,103.23,298200000.0
2008-08-19 03:40:00,103.235,103.235,103.17,103.18,240900000.0
2008-08-19 03:45:00,103.18,103.185,103.14,103.145,210400000.0
2008-08-19 03:50:00,103.145,103.15,103.12,103.14,207400000.0
2008-08-19 03:55:00,103.135,103.175,103.135,103.175,173300000.0
2008-08-19 04:00:00,103.175,103.195,103.145,103.185,255000000.0
2008-08-19 04:05:00,103.185,103.21,103.17,103.18,186000000.0
2008-08-19 04:10:00,103.185,103.205,103.175,103.185,138700000.0
2008-08-19 04:15:00,103.185,103.185,103.15,103.17,244700000.0
2008-08-19 04:20:00,103.165,103.165,103.14,103.16,144500000.0
2008-08-19 04:25:00,103.155,103.165,103.125,103.125,193700000.0
2008-08-19 04:30:00,103.125,103.14,103.1,103.14,245500000.0
2008-08-19 04:35:00,103.135,103.165,103.13,103.155,77700000.0
2008-08-19 04:40:00,103.15,103.165,103.135,103.16,107200000.0
2008-08-19 04:45:00,103.155,103.16,103.13,103.14,120700000.0
2008-08-19 04:50:00,103.14,103.14,103.1,103.11,161100000.0
2008-08-19 04:55:00,103.115,103.135,103.09,103.13,113700000.0
2008-08-19 05:00:00,103.135,103.135,103.105,103.125,124600000.0
2008-08-19 05:05:00,103.13,103.14,103.12,103.13,104700000.0
2008-08-19 05:10:00,103.135,103.185,103.125,103.175,151300000.0
2008-08-19 05:15:00,103.17,103.18,103.155,103.17,100499999.0
2008-08-19 05:20:00,103.175,103.2,103.17,103.195,47600000.0
2008-08-19 05:25:00,103.19,103.195,103.165,103.165,81700000.0
2008-08-19 05:30:00,103.165,103.165,103.115,103.115,78600000.0
2008-08-19 05:35:00,103.115,103.145,103.115,103.145,188900000.0
2008-08-19 05:40:00,103.145,103.155,103.12,103.145,205100000.0
2008-08-19 05:45:00,103.145,103.15,103.13,103.135,110900000.0
2008-08-19 05:50:00,103.135,103.175,103.125,103.17,293300000.0
2008-08-19 05:55:00,103.17,103.2,103.15,103.2,248200000.0
2008-08-19 06:00:00,103.2,103.2,103.14,103.15,164900000.0
2008-08-19 06:05:00,103.15,103.185,103.135,103.17,113900000.0
2008-08-19 06:10:00,103.17,103.185,103.135,103.17,179600000.0
2008-08-19 06:15:00,103.17,103.22,103.17,103.205,366600000.0
2008-08-19 06:20:00,103.205,103.225,103.2,103.215,465800000.0
2008-08-19 06:25:00,103.215,103.25,103.215,103.235,334900000.0
2008-08-19 06:30:00,103.235,103.28,103.215,103.28,278000000.0
2008-08-19 06:35:00,103.28,103.295,103.26,103.29,162500000.0
2008-08-19 06:40:00,103.295,103.345,103.29,103.31,299700000.0
2008-08-19 06:45:00,103.31,103.33,103.295,103.32,139300000.0
2008-08-19 06:50:00,103.325,103.355,103.295,103.325,223400000.0
2008-08-19 06:55:00,103.33,103.355,103.32,103.345,132600000.0
2008-08-19 07:00:00,103.35,103.41,103.345,103.38,295500000.0
2008-08-19 07:05:00,103.38,103.4,103.335,103.37,349600000.0
2008-08-19 07:10:00,103.375,103.41,103.36,103.405,154700000.0
2008-08-19 07:15:00,103.4,103.45,103.36,103.385,187000000.0
2008-08-19 07:20:00,103.385,103.395,103.34,103.355,124500000.0
2008-08-19 07:25:00,103.35,103.35,103.31,103.335,191800000.0
2008-08-19 07:30:00,103.335,103.4,103.33,103.33,287500000.0
2008-08-19 07:35:00,103.335,103.39,103.32,103.345,311100000.0
2008-08-19 07:40:00,103.35,103.36,103.325,103.325,161600000.0
2008-08-19 07:45:00,103.325,103.345,103.315,103.34,211200000.0
2008-08-19 07:50:00,103.34,103.39,103.305,103.34,284700000.0
2008-08-19 07:55:00,103.34,103.39,103.34,103.375,347600000.0
2008-08-19 08:00:00,103.38,103.445,103.365,103.44,690400000.0
2008-08-19 08:05:00,103.435,103.455,103.385,103.445,774900000.0
2008-08-19 08:10:00,103.445,103.48,103.42,103.475,1320200000.0
2008-08-19 08:15:00,103.475,103.49,103.41,103.43,1523400000.0
2008-08-19 08:20:00,103.43,103.485,103.42,103.435,2141700000.0
2008-08-19 08:25:00,103.435,103.45,103.38,103.42,1421200000.0
2008-08-19 08:30:00,103.42,103.42,103.315,103.315,1303800000.0
2008-08-19 08:35:00,103.315,103.385,103.285,103.37,716900000.0
2008-08-19 08:40:00,103.375,103.395,103.295,103.295,568300000.0
2008-08-19 08:45:00,103.295,103.315,103.245,103.305,826300000.0
2008-08-19 08:50:00,103.31,103.335,103.245,103.295,1110500000.0
2008-08-19 08:55:00,103.295,103.335,103.25,103.275,1121000000.0
2008-08-19 09:00:00,103.275,103.275,103.15,103.2,2631800000.0
2008-08-19 09:05:00,103.2,103.27,103.15,103.245,2471600000.0
2008-08-19 09:10:00,103.245,103.25,103.18,103.205,1040900000.0
2008-08-19 09:15:00,103.2,103.275,103.185,103.185,756700000.0
2008-08-19 09:20:00,103.19,103.21,103.135,103.135,825300000.0
2008-08-19 09:25:00,103.145,103.19,103.125,103.13,849300000.0
2008-08-19 09:30:00,103.135,103.24,103.135,103.23,804200000.0
2008-08-19 09:35:00,103.225,103.23,103.15,103.175,895700000.0
2008-08-19 09:40:00,103.19,103.23,103.175,103.21,1058200000.0
2008-08-19 09:45:00,103.21,103.28,103.2,103.26,1332000000.0
2008-08-19 09:50:00,103.26,103.285,103.21,103.265,1708700001.0
2008-08-19 09:55:00,103.265,103.285,103.205,103.26,1244700001.0
2008-08-19 10:00:00,103.26,103.35,103.25,103.34,1159200000.0
2008-08-19 10:05:00,103.34,103.35,103.315,103.33,517900000.0
2008-08-19 10:10:00,103.325,103.33,103.25,103.27,725900000.0
2008-08-19 10:15:00,103.27,103.285,103.24,103.25,797600000.0
2008-08-19 10:20:00,103.25,103.285,103.195,103.21,628800000.0
2008-08-19 10:25:00,103.21,103.225,103.175,103.21,1148200000.0
2008-08-19 10:30:00,103.205,103.27,103.205,103.26,812200000.0
2008-08-19 10:35:00,103.255,103.285,103.23,103.285,610500000.0
2008-08-19 10:40:00,103.28,103.345,103.275,103.28,1241900003.0
2008-08-19 10:45:00,103.285,103.36,103.28,103.36,1288700000.0
2008-08-19 10:50:00,103.355,103.36,103.295,103.32,1290500000.0
2008-08-19 10:55:00,103.32,103.32,103.275,103.28,1063800000.0
2008-08-19 11:00:00,103.285,103.325,103.225,103.305,1456299999.0
2008-08-19 11:05:00,103.31,103.31,103.25,103.27,1088700000.0
2008-08-19 11:10:00,103.275,103.285,103.18,103.205,1217999998.0
2008-08-19 11:15:00,103.205,103.24,103.17,103.23,1243499999.0
2008-08-19 11:20:00,103.215,103.285,103.195,103.285,471300000.0
2008-08-19 11:25:00,103.285,103.285,103.23,103.23,517600000.0
2008-08-19 11:30:00,103.23,103.27,103.195,103.235,555900000.0
2008-08-19 11:35:00,103.235,103.255,103.14,103.16,441400000.0
2008-08-19 11:40:00,103.16,103.245,103.14,103.22,819100000.0
2008-08-19 11:45:00,103.22,103.255,103.175,103.175,418600000.0
2008-08-19 11:50:00,103.175,103.21,103.175,103.19,357200000.0
2008-08-19 11:55:00,103.19,103.21,103.175,103.195,620900000.0
2008-08-19 12:00:00,103.2,103.245,103.17,103.24,834400000.0
2008-08-19 12:05:00,103.24,103.245,103.185,103.21,607700000.0
2008-08-19 12:10:00,103.205,103.25,103.195,103.195,363200000.0
2008-08-19 12:15:00,103.19,103.2,103.095,103.105,625500000.0
2008-08-19 12:20:00,103.105,103.125,103.09,103.095,378900000.0
2008-08-19 12:25:00,103.09,103.11,103.035,103.09,520600000.0
2008-08-19 12:30:00,103.085,103.09,103.0,103.08,758100000.0
2008-08-19 12:35:00,103.08,103.18,103.05,103.17,671600000.0
2008-08-19 12:40:00,103.17,103.185,103.1,103.115,510300000.0
2008-08-19 12:45:00,103.11,103.115,103.06,103.085,522800000.0
2008-08-19 12:50:00,103.085,103.085,102.975,103.015,1059700000.0
2008-08-19 12:55:00,103.015,103.03,102.935,103.0,1455000000.0
2008-08-19 13:00:00,103.01,103.04,102.97,102.99,745300000.0
2008-08-19 13:05:00,102.99,103.06,102.98,103.05,448600000.0
2008-08-19 13:10:00,103.05,103.05,102.985,103.015,555400000.0
2008-08-19 13:15:00,103.02,103.03,102.955,102.975,710600000.0
2008-08-19 13:20:00,102.975,103.05,102.975,103.015,577100000.0
2008-08-19 13:25:00,103.02,103.025,102.98,102.98,310000000.0
2008-08-19 13:30:00,102.98,103.0,102.915,102.925,388200000.0
2008-08-19 13:35:00,102.925,102.99,102.925,102.965,687600000.0
2008-08-19 13:40:00,102.965,103.01,102.96,102.96,444000000.0
2008-08-19 13:45:00,102.965,103.01,102.925,102.935,437900000.0
2008-08-19 13:50:00,102.93,102.97,102.915,102.915,639700000.0
2008-08-19 13:55:00,102.915,102.965,102.895,102.965,599900000.0
2008-08-19 14:00:00,102.96,103.07,102.96,103.0,1050200000.0
2008-08-19 14:05:00,103.005,103.06,102.95,103.025,1076100000.0
2008-08-19 14:10:00,103.02,103.03,102.975,103.03,801300000.0
2008-08-19 14:15:00,103.03,103.04,102.96,103.04,990900000.0
2008-08-19 14:20:00,103.04,103.13,103.035,103.11,632500000.0
2008-08-19 14:25:00,103.1,103.14,103.03,103.035,962399996.0
2008-08-19 14:30:00,103.03,103.125,103.0,103.06,2199000001.0
2008-08-19 14:35:00,103.07,103.18,103.045,103.14,1267599999.0
2008-08-19 14:40:00,103.135,103.15,103.025,103.045,1246600000.0
2008-08-19 14:45:00,103.045,103.125,103.02,103.12,932900000.0
2008-08-19 14:50:00,103.12,103.135,103.09,103.095,720800000.0
2008-08-19 14:55:00,103.095,103.13,103.0,103.04,820000000.0
2008-08-19 15:00:00,103.045,103.09,103.02,103.085,887900000.0
2008-08-19 15:05:00,103.09,103.12,103.07,103.1,714500000.0
2008-08-19 15:10:00,103.11,103.165,103.05,103.085,1197400000.0
2008-08-19 15:15:00,103.09,103.155,103.085,103.125,898000000.0
2008-08-19 15:20:00,103.125,103.255,103.065,103.245,1184700000.0
2008-08-19 15:25:00,103.245,103.27,103.17,103.18,1245200000.0
2008-08-19 15:30:00,103.175,103.22,103.135,103.16,1091800000.0
2008-08-19 15:35:00,103.16,103.215,103.125,103.125,1134299999.0
2008-08-19 15:40:00,103.125,103.155,103.085,103.155,776100000.0
2008-08-19 15:45:00,103.155,103.175,103.06,103.1,1451900001.0
2008-08-19 15:50:00,103.095,103.11,102.94,102.965,1903400000.0
2008-08-19 15:55:00,102.965,103.04,102.94,103.005,2003700000.0
2008-08-19 16:00:00,103.0,103.055,102.975,102.985,1516000000.0
2008-08-19 16:05:00,102.985,103.04,102.96,103.02,405300000.0
2008-08-19 16:10:00,103.01,103.08,103.0,103.06,526000000.0
2008-08-19 16:15:00,103.06,103.09,103.045,103.065,676100000.0
2008-08-19 16:20:00,103.06,103.09,103.025,103.06,1000200000.0
2008-08-19 16:25:00,103.06,103.115,103.055,103.075,670300000.0
2008-08-19 16:30:00,103.075,103.08,103.01,103.035,948000000.0
2008-08-19 16:35:00,103.04,103.12,103.025,103.07,1509200000.0
2008-08-19 16:40:00,103.065,103.105,103.035,103.06,976800000.0
2008-08-19 16:45:00,103.06,103.125,103.05,103.125,697100000.0
2008-08-19 16:50:00,103.12,103.19,103.065,103.19,1071400000.0
2008-08-19 16:55:00,103.19,103.26,103.13,103.16,1040800000.0
2008-08-19 17:00:00,103.155,103.2,103.13,103.165,837100000.0
2008-08-19 17:05:00,103.165,103.18,103.125,103.155,735900000.0
2008-08-19 17:10:00,103.16,103.22,103.105,103.22,1221500000.0
2008-08-19 17:15:00,103.215,103.27,103.185,103.225,1371900000.0
2008-08-19 17:20:00,103.225,103.26,103.155,103.19,1307500000.0
2008-08-19 17:25:00,103.19,103.32,103.175,103.295,1131200000.0
2008-08-19 17:30:00,103.295,103.37,103.27,103.355,1171500000.0
2008-08-19 17:35:00,103.355,103.355,103.275,103.28,766500000.0
2008-08-19 17:40:00,103.28,103.335,103.25,103.325,911900000.0
2008-08-19 17:45:00,103.325,103.37,103.285,103.3,1208300000.0
2008-08-19 17:50:00,103.3,103.4,103.29,103.385,1029599999.0
2008-08-19 17:55:00,103.375,103.43,103.365,103.385,1315700000.0
2008-08-19 18:00:00,103.39,103.395,103.25,103.285,1666300000.0
2008-08-19 18:05:00,103.285,103.31,103.265,103.29,1149300000.0
2008-08-19 18:10:00,103.29,103.345,103.285,103.335,1214100000.0
2008-08-19 18:15:00,103.33,103.375,103.265,103.325,980600000.0
2008-08-19 18:20:00,103.33,103.34,103.245,103.29,1010500000.0
2008-08-19 18:25:00,103.29,103.355,103.255,103.34,853600000.0
2008-08-19 18:30:00,103.35,103.38,103.325,103.35,657000000.0
2008-08-19 18:35:00,103.355,103.42,103.335,103.39,1173000000.0
2008-08-19 18:40:00,103.39,103.415,103.32,103.35,1413900000.0
2008-08-19 18:45:00,103.345,103.38,103.315,103.345,790100000.0
2008-08-19 18:50:00,103.35,103.385,103.315,103.365,660300000.0
2008-08-19 18:55:00,103.37,103.37,103.325,103.325,353000000.0
2008-08-19 19:00:00,103.32,103.345,103.27,103.29,741500000.0
2008-08-19 19:05:00,103.29,103.345,103.28,103.34,516800000.0
2008-08-19 19:10:00,103.33,103.435,103.315,103.435,931100000.0
2008-08-19 19:15:00,103.435,103.45,103.36,103.36,503300000.0
2008-08-19 19:20:00,103.36,103.415,103.36,103.375,636200000.0
2008-08-19 19:25:00,103.375,103.4,103.33,103.34,558900000.0
2008-08-19 19:30:00,103.34,103.395,103.325,103.355,825300000.0
2008-08-19 19:35:00,103.355,103.375,103.32,103.32,434600000.0
2008-08-19 19:40:00,103.31,103.38,103.31,103.355,829900000.0
2008-08-19 19:45:00,103.36,103.375,103.34,103.355,663300000.0
2008-08-19 19:50:00,103.355,103.355,103.31,103.325,800700000.0
2008-08-19 19:55:00,103.325,103.345,103.255,103.285,774400000.0
2008-08-19 20:00:00,103.28,103.345,103.275,103.31,853499999.0
2008-08-19 20:05:00,103.315,103.335,103.3,103.335,851800000.0
2008-08-19 20:10:00,103.335,103.355,103.315,103.32,928900000.0
2008-08-19 20:15:00,103.32,103.39,103.3,103.315,1108700000.0
2008-08-19 20:20:00,103.315,103.355,103.29,103.345,684400000.0
2008-08-19 20:25:00,103.35,103.375,103.325,103.34,568300000.0
2008-08-19 20:30:00,103.34,103.365,103.32,103.32,448300000.0
2008-08-19 20:35:00,103.325,103.34,103.305,103.315,455900000.0
2008-08-19 20:40:00,103.32,103.345,103.305,103.325,269300000.0
2008-08-19 20:45:00,103.32,103.365,103.29,103.315,671900000.0
2008-08-19 20:50:00,103.315,103.34,103.295,103.31,687700000.0
2008-08-19 20:55:00,103.31,103.32,103.255,103.275,767900000.0
2008-08-19 21:00:00,103.275,103.325,103.275,103.3,841000000.0
2008-08-19 21:05:00,103.305,103.315,103.275,103.29,398000000.0
2008-08-19 21:10:00,103.29,103.33,103.29,103.305,792400000.0
2008-08-19 21:15:00,103.29,103.3,103.29,103.29,145500000.0
2008-08-19 21:20:00,103.29,103.315,103.245,103.295,496200000.0
2008-08-19 21:25:00,103.305,103.325,103.255,103.3,457000000.0
2008-08-19 21:30:00,103.3,103.355,103.28,103.325,446800000.0
2008-08-19 21:35:00,103.32,103.34,103.27,103.325,309200000.0
2008-08-19 21:40:00,103.32,103.39,103.32,103.375,663400000.0
2008-08-19 21:45:00,103.38,103.39,103.355,103.365,222800000.0
2008-08-19 21:50:00,103.36,103.36,103.29,103.3,301900000.0
2008-08-19 21:55:00,103.295,103.39,103.29,103.375,514400000.0
2008-08-19 22:00:00,103.375,103.445,103.365,103.41,749200000.0
2008-08-19 22:05:00,103.41,103.525,103.37,103.43,786000000.0
2008-08-19 22:10:00,103.42,103.5,103.385,103.425,652000000.0
2008-08-19 22:15:00,103.415,103.505,103.41,103.5,569100000.0
2008-08-19 22:20:00,103.51,103.52,103.42,103.44,406500000.0
2008-08-19 22:25:00,103.44,103.45,103.4,103.41,221400000.0
2008-08-19 22:30:00,103.42,103.42,103.38,103.405,223000000.0
2008-08-19 22:35:00,103.405,103.405,103.365,103.385,493500000.0
2008-08-19 22:40:00,103.385,103.385,103.325,103.335,623500000.0
2008-08-19 22:45:00,103.34,103.37,103.32,103.37,390400000.0
2008-08-19 22:50:00,103.36,103.365,103.345,103.35,195500000.0
2008-08-19 22:55:00,103.35,103.37,103.325,103.355,147900000.0
2008-08-19 23:00:00,103.375,103.395,103.315,103.34,1144100000.0
2008-08-19 23:05:00,103.33,103.36,103.32,103.34,918000000.0
2008-08-19 23:10:00,103.325,103.35,103.325,103.335,1802500000.0
2008-08-19 23:15:00,103.35,103.37,103.335,103.35,423100000.0
2008-08-19 23:20:00,103.355,103.365,103.325,103.33,652200010.0
2008-08-19 23:25:00,103.335,103.395,103.315,103.38,438300000.0
2008-08-19 23:30:00,103.385,103.385,103.3,103.305,254300000.0
2008-08-19 23:35:00,103.32,103.375,103.31,103.37,173300001.0
2008-08-19 23:40:00,103.37,103.385,103.37,103.38,49600000.0
2008-08-19 23:45:00,103.38,103.38,103.325,103.345,173300000.0
2008-08-19 23:50:00,103.35,103.36,103.35,103.35,27000000.0
2008-08-19 23:55:00,103.345,103.36,103.305,103.345,151200000.0
2008-08-20 00:00:00,103.35,103.42,103.305,103.305,193000000.0
2008-08-20 00:05:00,103.31,103.35,103.31,103.335,152400000.0
2008-08-20 00:10:00,103.34,103.36,103.295,103.33,232800000.0
2008-08-20 00:15:00,103.335,103.335,103.305,103.325,318600000.0
2008-08-20 00:20:00,103.33,103.37,103.33,103.355,311500001.0
2008-08-20 00:25:00,103.35,103.35,103.255,103.285,259200000.0
2008-08-20 00:30:00,103.245,103.29,103.245,103.265,478700001.0
2008-08-20 00:35:00,103.27,103.305,103.25,103.305,576500000.0
2008-08-20 00:40:00,103.3,103.3,103.255,103.27,151200000.0
2008-08-20 00:45:00,103.265,103.265,103.255,103.26,32400000.0
2008-08-20 00:50:00,103.265,103.295,103.26,103.28,145500001.0
2008-08-20 00:55:00,103.28,103.32,103.27,103.315,609100008.0
2008-08-20 01:00:00,103.315,103.35,103.3,103.35,434000001.0
2008-08-20 01:05:00,103.35,103.38,103.35,103.38,366900000.0
2008-08-20 01:10:00,103.375,103.38,103.355,103.38,199800000.0
2008-08-20 01:15:00,103.39,103.405,103.37,103.405,488000001.0
2008-08-20 01:20:00,103.4,103.415,103.37,103.385,307800000.0
2008-08-20 01:25:00,103.38,103.405,103.38,103.395,227600000.0
2008-08-20 01:30:00,103.39,103.39,103.35,103.35,287200000.0
2008-08-20 01:35:00,103.35,103.38,103.31,103.325,679299999.0
2008-08-20 01:40:00,103.32,103.36,103.32,103.335,394200000.0
2008-08-20 01:45:00,103.33,103.36,103.285,103.355,364500000.0
2008-08-20 01:50:00,103.36,103.45,103.325,103.4,459100000.0
2008-08-20 01:55:00,103.4,103.42,103.38,103.395,336800002.0
2008-08-20 02:00:00,103.4,103.43,103.39,103.43,562800000.0
2008-08-20 02:05:00,103.425,103.485,103.42,103.44,1097100001.0
2008-08-20 02:10:00,103.435,103.495,103.435,103.49,1191800000.0
2008-08-20 02:15:00,103.49,103.515,103.47,103.49,807600001.0
2008-08-20 02:20:00,103.495,103.51,103.465,103.505,625200002.0
2008-08-20 02:25:00,103.51,103.545,103.48,103.545,302700000.0
2008-08-20 02:30:00,103.55,103.565,103.53,103.565,289000001.0
2008-08-20 02:35:00,103.56,103.56,103.52,103.53,368500000.0
2008-08-20 02:40:00,103.54,103.545,103.51,103.545,136200000.0
2008-08-20 02:45:00,103.55,103.565,103.535,103.54,178000000.0
2008-08-20 02:50:00,103.535,103.58,103.525,103.545,270500000.0
2008-08-20 02:55:00,103.545,103.575,103.52,103.55,386100000.0
2008-08-20 03:00:00,103.545,103.575,103.515,103.545,290300000.0
2008-08-20 03:05:00,103.54,103.56,103.52,103.545,247600000.0
2008-08-20 03:10:00,103.545,103.565,103.495,103.51,393100000.0
2008-08-20 03:15:00,103.51,103.54,103.485,103.535,282100000.0
2008-08-20 03:20:00,103.54,103.54,103.48,103.515,323800000.0
2008-08-20 03:25:00,103.51,103.55,103.48,103.55,142300000.0
2008-08-20 03:30:00,103.555,103.565,103.515,103.54,86700000.0
2008-08-20 03:35:00,103.54,103.56,103.535,103.55,160500000.0
2008-08-20 03:40:00,103.545,103.565,103.525,103.525,207000000.0
2008-08-20 03:45:00,103.525,103.54,103.525,103.53,54700000.0
2008-08-20 03:50:00,103.53,103.54,103.52,103.535,76800000.0
2008-08-20 03:55:00,103.53,103.54,103.495,103.5,80200000.0
2008-08-20 04:00:00,103.495,103.525,103.495,103.515,116900000.0
2008-08-20 04:05:00,103.51,103.51,103.49,103.495,106600000.0
2008-08-20 04:10:00,103.5,103.5,103.47,103.47,163500000.0
2008-08-20 04:15:00,103.475,103.5,103.47,103.48,121900000.0
2008-08-20 04:20:00,103.48,103.56,103.47,103.525,236200000.0
2008-08-20 04:25:00,103.52,103.55,103.505,103.525,389900000.0
2008-08-20 04:30:00,103.53,103.565,103.52,103.565,372900000.0
2008-08-20 04:35:00,103.56,103.565,103.51,103.53,497700000.0
2008-08-20 04:40:00,103.535,103.54,103.53,103.535,117800000.0
2008-08-20 04:45:00,103.535,103.545,103.52,103.52,196200000.0
2008-08-20 04:50:00,103.525,103.53,103.52,103.53,67000000.0
2008-08-20 04:55:00,103.525,103.535,103.525,103.53,182900000.0
2008-08-20 05:00:00,103.53,103.56,103.53,103.535,169700000.0
2008-08-20 05:05:00,103.53,103.545,103.525,103.53,97600000.0
2008-08-20 05:10:00,103.525,103.545,103.495,103.53,187900000.0
2008-08-20 05:15:00,103.53,103.535,103.525,103.53,90800000.0
2008-08-20 05:20:00,103.535,103.54,103.52,103.525,137900000.0
2008-08-20 05:25:00,103.53,103.54,103.52,103.525,98100000.0
2008-08-20 05:30:00,103.52,103.525,103.52,103.52,74900000.0
2008-08-20 05:35:00,103.52,103.535,103.51,103.525,271000000.0
2008-08-20 05:40:00,103.53,103.535,103.52,103.525,227600000.0
2008-08-20 05:45:00,103.53,103.53,103.51,103.525,168900000.0
2008-08-20 05:50:00,103.525,103.525,103.515,103.525,137100000.0
2008-08-20 05:55:00,103.525,103.54,103.5,103.505,139200000.0
2008-08-20 06:00:00,103.505,103.525,103.485,103.495,208500000.0
2008-08-20 06:05:00,103.5,103.505,103.41,103.445,399000000.0
2008-08-20 06:10:00,103.44,103.455,103.43,103.435,250300000.0
2008-08-20 06:15:00,103.44,103.455,103.39,103.425,729000000.0
2008-08-20 06:20:00,103.425,103.43,103.39,103.41,394200000.0
2008-08-20 06:25:00,103.415,103.445,103.415,103.445,442300000.0
2008-08-20 06:30:00,103.445,103.45,103.435,103.445,38900000.0
2008-08-20 06:35:00,103.44,103.45,103.43,103.43,148900000.0
2008-08-20 06:40:00,103.425,103.445,103.41,103.435,423000000.0
2008-08-20 06:45:00,103.43,103.435,103.405,103.435,528300000.0
2008-08-20 06:50:00,103.435,103.435,103.39,103.41,666300000.0
2008-08-20 06:55:00,103.42,103.455,103.415,103.435,508200000.0
2008-08-20 07:00:00,103.43,103.45,103.425,103.435,354400000.0
2008-08-20 07:05:00,103.43,103.44,103.42,103.43,195700000.0
2008-08-20 07:10:00,103.43,103.43,103.36,103.395,664600000.0
2008-08-20 07:15:00,103.395,103.425,103.385,103.395,286900000.0
2008-08-20 07:20:00,103.4,103.41,103.385,103.4,201800000.0
2008-08-20 07:25:00,103.4,103.425,103.385,103.385,579800000.0
2008-08-20 07:30:00,103.39,103.395,103.365,103.38,577900000.0
2008-08-20 07:35:00,103.385,103.395,103.365,103.38,671600000.0
2008-08-20 07:40:00,103.38,103.385,103.365,103.385,467700000.0
2008-08-20 07:45:00,103.385,103.385,103.35,103.355,465400000.0
2008-08-20 07:50:00,103.36,103.395,103.345,103.375,856800000.0
2008-08-20 07:55:00,103.38,103.41,103.375,103.375,1253600000.0
2008-08-20 08:00:00,103.375,103.455,103.375,103.43,2225100000.0
2008-08-20 08:05:00,103.43,103.455,103.41,103.445,1367200000.0
2008-08-20 08:10:00,103.445,103.51,103.425,103.48,1692900000.0
2008-08-20 08:15:00,103.48,103.505,103.47,103.49,915900000.0
2008-08-20 08:20:00,103.49,103.525,103.465,103.495,1757300000.0
2008-08-20 08:25:00,103.5,103.54,103.5,103.51,1552000000.0
2008-08-20 08:30:00,103.51,103.565,103.455,103.545,1948000000.0
2008-08-20 08:35:00,103.545,103.615,103.525,103.615,1558200000.0
2008-08-20 08:40:00,103.615,103.71,103.615,103.65,2655700000.0
2008-08-20 08:45:00,103.65,103.685,103.6,103.645,1012700000.0
2008-08-20 08:50:00,103.645,103.69,103.625,103.675,973100000.0
2008-08-20 08:55:00,103.67,103.685,103.625,103.66,725500000.0
2008-08-20 09:00:00,103.66,103.745,103.655,103.71,1778900002.0
2008-08-20 09:05:00,103.71,103.71,103.64,103.645,1446300002.0
2008-08-20 09:10:00,103.645,103.69,103.605,103.64,1330100000.0
2008-08-20 09:15:00,103.64,103.675,103.575,103.615,756500000.0
2008-08-20 09:20:00,103.615,103.62,103.55,103.59,811100001.0
2008-08-20 09:25:00,103.59,103.61,103.565,103.575,536000000.0
2008-08-20 09:30:00,103.575,103.58,103.525,103.565,1058500000.0
2008-08-20 09:35:00,103.565,103.61,103.53,103.61,761700001.0
2008-08-20 09:40:00,103.595,103.645,103.59,103.63,1146900000.0
2008-08-20 09:45:00,103.63,103.65,103.555,103.565,1197600000.0
2008-08-20 09:50:00,103.565,103.64,103.52,103.62,1823900000.0
2008-08-20 09:55:00,103.62,103.625,103.445,103.5,2419300000.0
2008-08-20 10:00:00,103.52,103.605,103.49,103.51,1803500000.0
2008-08-20 10:05:00,103.515,103.55,103.425,103.425,1513900000.0
2008-08-20 10:10:00,103.425,103.47,103.39,103.465,951200000.0
2008-08-20 10:15:00,103.465,103.495,103.43,103.49,1149100000.0
2008-08-20 10:20:00,103.49,103.54,103.45,103.455,1658300000.0
2008-08-20 10:25:00,103.455,103.47,103.43,103.43,823100000.0
2008-08-20 10:30:00,103.43,103.525,103.415,103.5,1375500000.0
2008-08-20 10:35:00,103.49,103.5,103.4,103.43,832500000.0
2008-08-20 10:40:00,103.435,103.475,103.415,103.46,1241700000.0
2008-08-20 10:45:00,103.455,103.47,103.41,103.43,1010300000.0
2008-08-20 10:50:00,103.43,103.435,103.41,103.42,1027900000.0
2008-08-20 10:55:00,103.42,103.5,103.42,103.47,1720900001.0
2008-08-20 11:00:00,103.465,103.47,103.38,103.4,1313300000.0
2008-08-20 11:05:00,103.4,103.45,103.365,103.415,843700000.0
2008-08-20 11:10:00,103.415,103.465,103.4,103.465,680800000.0
2008-08-20 11:15:00,103.46,103.51,103.44,103.455,735900000.0
2008-08-20 11:20:00,103.45,103.54,103.445,103.53,771400000.0
2008-08-20 11:25:00,103.535,103.615,103.495,103.525,1228400000.0
2008-08-20 11:30:00,103.53,103.575,103.495,103.51,855100000.0
2008-08-20 11:35:00,103.505,103.585,103.505,103.58,760900000.0
2008-08-20 11:40:00,103.58,103.58,103.495,103.535,828599999.0
2008-08-20 11:45:00,103.535,103.56,103.47,103.515,1391800000.0
2008-08-20 11:50:00,103.515,103.54,103.46,103.485,818000000.0
2008-08-20 11:55:00,103.485,103.505,103.445,103.46,499200000.0
2008-08-20 12:00:00,103.46,103.5,103.425,103.44,656200000.0
2008-08-20 12:05:00,103.44,103.47,103.4,103.4,768900000.0
2008-08-20 12:10:00,103.4,103.43,103.385,103.43,434600000.0
2008-08-20 12:15:00,103.43,103.44,103.415,103.43,317600000.0
2008-08-20 12:20:00,103.43,103.465,103.405,103.46,660200000.0
2008-08-20 12:25:00,103.455,103.455,103.42,103.42,206900000.0
2008-08-20 12:30:00,103.425,103.445,103.385,103.39,426000000.0
2008-08-20 12:35:00,103.385,103.41,103.37,103.395,616300001.0
2008-08-20 12:40:00,103.39,103.45,103.335,103.42,711400000.0
2008-08-20 12:45:00,103.43,103.495,103.425,103.475,667100000.0
2008-08-20 12:50:00,103.475,103.495,103.445,103.445,494700000.0
2008-08-20 12:55:00,103.445,103.51,103.44,103.455,415900000.0
2008-08-20 13:00:00,103.455,103.465,103.415,103.455,555300000.0
2008-08-20 13:05:00,103.455,103.485,103.425,103.465,857900000.0
2008-08-20 13:10:00,103.465,103.465,103.395,103.465,322800000.0
2008-08-20 13:15:00,103.475,103.495,103.45,103.465,467400000.0
2008-08-20 13:20:00,103.46,103.495,103.435,103.45,499100000.0
2008-08-20 13:25:00,103.46,103.48,103.445,103.45,310900000.0
2008-08-20 13:30:00,103.45,103.54,103.45,103.505,549500000.0
2008-08-20 13:35:00,103.51,103.58,103.505,103.52,540700000.0
2008-08-20 13:40:00,103.525,103.6,103.52,103.59,317500000.0
2008-08-20 13:45:00,103.595,103.605,103.535,103.565,309900000.0
2008-08-20 13:50:00,103.56,103.6,103.47,103.475,883300000.0
2008-08-20 13:55:00,103.475,103.53,103.475,103.52,575800000.0
2008-08-20 14:00:00,103.52,103.79,103.52,103.785,1193900000.0
2008-08-20 14:05:00,103.785,103.87,103.74,103.755,986100000.0
2008-08-20 14:10:00,103.755,103.755,103.67,103.72,1107400000.0
2008-08-20 14:15:00,103.705,103.94,103.69,103.88,1210900000.0
2008-08-20 14:20:00,103.87,103.9,103.795,103.815,810600000.0
2008-08-20 14:25:00,103.815,103.84,103.76,103.825,827000000.0
2008-08-20 14:30:00,103.845,104.035,103.805,103.81,2016099996.0
2008-08-20 14:35:00,103.81,103.875,103.775,103.865,1370500000.0
2008-08-20 14:40:00,103.865,103.89,103.675,103.68,1497700000.0
2008-08-20 14:45:00,103.68,103.74,103.68,103.71,852400000.0
2008-08-20 14:50:00,103.71,103.805,103.7,103.745,781000000.0
2008-08-20 14:55:00,103.745,103.81,103.745,103.81,673400000.0
2008-08-20 15:00:00,103.81,103.89,103.805,103.855,1136900000.0
2008-08-20 15:05:00,103.85,103.88,103.81,103.845,788800000.0
2008-08-20 15:10:00,103.845,103.87,103.765,103.775,1133000000.0
2008-08-20 15:15:00,103.775,103.78,103.66,103.665,1209700000.0
2008-08-20 15:20:00,103.665,103.765,103.665,103.74,1733900001.0
2008-08-20 15:25:00,103.74,103.8,103.71,103.73,938300000.0
2008-08-20 15:30:00,103.73,103.75,103.695,103.72,1495100000.0
2008-08-20 15:35:00,103.72,103.77,103.67,103.685,1795800000.0
2008-08-20 15:40:00,103.68,103.73,103.65,103.67,1350700000.0
2008-08-20 15:45:00,103.67,103.69,103.56,103.57,1847900000.0
2008-08-20 15:50:00,103.565,103.58,103.485,103.51,1459100001.0
2008-08-20 15:55:00,103.515,103.57,103.49,103.565,1870800003.0
2008-08-20 16:00:00,103.56,103.64,103.55,103.605,1969499999.0
2008-08-20 16:05:00,103.6,103.605,103.495,103.515,1567100000.0
2008-08-20 16:10:00,103.515,103.52,103.39,103.5,1278300000.0
2008-08-20 16:15:00,103.51,103.51,103.285,103.29,1943400002.0
2008-08-20 16:20:00,103.29,103.36,103.185,103.265,2623600001.0
2008-08-20 16:25:00,103.27,103.31,103.165,103.195,1483900000.0
2008-08-20 16:30:00,103.195,103.325,103.185,103.285,1557199996.0
2008-08-20 16:35:00,103.28,103.305,103.125,103.2,1930600002.0
2008-08-20 16:40:00,103.195,103.295,103.165,103.28,1479700000.0
2008-08-20 16:45:00,103.28,103.335,103.26,103.31,1199099999.0
2008-08-20 16:50:00,103.31,103.34,103.26,103.28,1157400000.0
2008-08-20 16:55:00,103.29,103.32,103.255,103.305,1474900000.0
2008-08-20 17:00:00,103.3,103.39,103.3,103.355,1475000000.0
2008-08-20 17:05:00,103.355,103.405,103.335,103.36,1215600000.0
2008-08-20 17:10:00,103.365,103.44,103.36,103.39,1993299997.0
2008-08-20 17:15:00,103.39,103.425,103.36,103.415,1039100000.0
2008-08-20 17:20:00,103.41,103.43,103.385,103.41,720200000.0
2008-08-20 17:25:00,103.41,103.46,103.385,103.42,1587100000.0
2008-08-20 17:30:00,103.42,103.46,103.375,103.425,987900000.0
2008-08-20 17:35:00,103.425,103.47,103.405,103.46,1319400000.0
2008-08-20 17:40:00,103.455,103.475,103.375,103.39,1163399999.0
2008-08-20 17:45:00,103.39,103.44,103.37,103.41,635400000.0
2008-08-20 17:50:00,103.41,103.46,103.4,103.455,519100000.0
2008-08-20 17:55:00,103.46,103.49,103.435,103.46,490900000.0
2008-08-20 18:00:00,103.46,103.49,103.43,103.445,760600000.0
2008-08-20 18:05:00,103.44,103.515,103.43,103.505,645300000.0
2008-08-20 18:10:00,103.505,103.535,103.48,103.52,603300000.0
2008-08-20 18:15:00,103.515,103.545,103.48,103.495,799400000.0
2008-08-20 18:20:00,103.49,103.51,103.475,103.495,690000000.0
2008-08-20 18:25:00,103.495,103.525,103.485,103.505,684800000.0
2008-08-20 18:30:00,103.505,103.53,103.495,103.52,832200000.0
2008-08-20 18:35:00,103.525,103.525,103.435,103.445,689100000.0
2008-08-20 18:40:00,103.445,103.46,103.42,103.445,581000000.0
2008-08-20 18:45:00,103.445,103.45,103.32,103.34,543800000.0
2008-08-20 18:50:00,103.335,103.37,103.325,103.335,503100000.0
2008-08-20 18:55:00,103.335,103.36,103.305,103.345,626400000.0
2008-08-20 19:00:00,103.345,103.36,103.305,103.325,420500000.0
2008-08-20 19:05:00,103.33,103.355,103.31,103.33,389900000.0
2008-08-20 19:10:00,103.33,103.35,103.315,103.325,265100000.0
2008-08-20 19:15:00,103.325,103.345,103.31,103.34,400300000.0
2008-08-20 19:20:00,103.345,103.38,103.325,103.345,591600000.0
2008-08-20 19:25:00,103.345,103.395,103.325,103.365,458300000.0
2008-08-20 19:30:00,103.375,103.38,103.345,103.355,400700000.0
2008-08-20 19:35:00,103.355,103.36,103.33,103.345,158500000.0
2008-08-20 19:40:00,103.345,103.365,103.325,103.35,306900000.0
2008-08-20 19:45:00,103.35,103.395,103.335,103.385,461300000.0
2008-08-20 19:50:00,103.38,103.42,103.345,103.39,445300000.0
2008-08-20 19:55:00,103.395,103.445,103.345,103.415,629600000.0
2008-08-20 20:00:00,103.415,103.42,103.335,103.34,828800000.0
2008-08-20 20:05:00,103.345,103.39,103.345,103.355,579600000.0
2008-08-20 20:10:00,103.35,103.35,103.28,103.31,616900000.0
2008-08-20 20:15:00,103.315,103.345,103.275,103.275,576600000.0
2008-08-20 20:20:00,103.28,103.315,103.275,103.305,838600000.0
2008-08-20 20:25:00,103.3,103.38,103.285,103.365,610400000.0
2008-08-20 20:30:00,103.365,103.395,103.34,103.345,625700000.0
2008-08-20 20:35:00,103.35,103.425,103.345,103.385,717200000.0
2008-08-20 20:40:00,103.385,103.435,103.375,103.415,722900000.0
2008-08-20 20:45:00,103.42,103.42,103.325,103.345,1001200000.0
2008-08-20 20:50:00,103.34,103.38,103.33,103.365,527900000.0
2008-08-20 20:55:00,103.365,103.375,103.33,103.335,877600000.0
2008-08-20 21:00:00,103.34,103.42,103.31,103.415,796700000.0
2008-08-20 21:05:00,103.415,103.445,103.395,103.425,515300001.0
2008-08-20 21:10:00,103.43,103.43,103.345,103.39,580500000.0
2008-08-20 21:15:00,103.4,103.42,103.37,103.385,462000000.0
2008-08-20 21:20:00,103.39,103.435,103.375,103.395,595000000.0
2008-08-20 21:25:00,103.395,103.43,103.395,103.415,323500000.0
2008-08-20 21:30:00,103.415,103.435,103.36,103.37,468800000.0
2008-08-20 21:35:00,103.365,103.435,103.36,103.43,368299999.0
2008-08-20 21:40:00,103.435,103.495,103.43,103.485,514600000.0
2008-08-20 21:45:00,103.495,103.52,103.455,103.495,417600000.0
2008-08-20 21:50:00,103.49,103.49,103.44,103.44,309800000.0
2008-08-20 21:55:00,103.445,103.47,103.42,103.42,287300000.0
2008-08-20 22:00:00,103.425,103.465,103.405,103.405,342000000.0
2008-08-20 22:05:00,103.405,103.45,103.405,103.44,233700000.0
2008-08-20 22:10:00,103.445,103.45,103.41,103.42,202300000.0
2008-08-20 22:15:00,103.42,103.475,103.41,103.475,114400000.0
2008-08-20 22:20:00,103.46,103.48,103.45,103.465,111900000.0
2008-08-20 22:25:00,103.47,103.49,103.465,103.49,98900000.0
2008-08-20 22:30:00,103.49,103.51,103.48,103.485,126300000.0
2008-08-20 22:35:00,103.495,103.55,103.48,103.535,258600000.0
2008-08-20 22:40:00,103.54,103.61,103.535,103.58,455500000.0
2008-08-20 22:45:00,103.58,103.6,103.555,103.585,687900000.0
2008-08-20 22:50:00,103.585,103.615,103.58,103.61,499700000.0
2008-08-20 22:55:00,103.61,103.65,103.605,103.625,596800000.0
2008-08-20 23:00:00,103.625,103.625,103.465,103.595,1253600000.0
2008-08-20 23:05:00,103.595,103.63,103.565,103.565,1265600000.0
2008-08-20 23:10:00,103.57,103.645,103.57,103.6,639300000.0
2008-08-20 23:15:00,103.6,103.61,103.535,103.535,450700000.0
2008-08-20 23:20:00,103.535,103.57,103.495,103.54,196700000.0
2008-08-20 23:25:00,103.555,103.61,103.555,103.56,334800000.0
2008-08-20 23:30:00,103.56,103.56,103.53,103.54,37800000.0
2008-08-20 23:35:00,103.545,103.56,103.535,103.555,144300000.0
2008-08-20 23:40:00,103.545,103.555,103.54,103.555,54000000.0
2008-08-20 23:45:00,103.555,103.555,103.48,103.515,287900000.0
2008-08-20 23:50:00,103.52,103.54,103.505,103.53,286200000.0
2008-08-20 23:55:00,103.525,103.595,103.525,103.58,334800000.0
2008-08-21 00:00:00,103.58,103.58,103.565,103.565,59400000.0
2008-08-21 00:05:00,103.56,103.56,103.505,103.525,199800000.0
2008-08-21 00:10:00,103.525,103.535,103.505,103.535,282800000.0
2008-08-21 00:15:00,103.54,103.54,103.5,103.515,324000000.0
2008-08-21 00:20:00,103.52,103.525,103.495,103.51,196500000.0
2008-08-21 00:25:00,103.51,103.53,103.51,103.53,172800000.0
2008-08-21 00:30:00,103.52,103.525,103.49,103.5,959399996.0
2008-08-21 00:35:00,103.5,103.525,103.495,103.515,289100000.0
2008-08-21 00:40:00,103.515,103.52,103.5,103.505,361500000.0
2008-08-21 00:45:00,103.51,103.51,103.495,103.495,88700000.0
2008-08-21 00:50:00,103.5,103.515,103.49,103.5,112400001.0
2008-08-21 00:55:00,103.5,103.525,103.5,103.515,266400000.0
2008-08-21 01:00:00,103.52,103.535,103.505,103.51,549000005.0
2008-08-21 01:05:00,103.51,103.515,103.45,103.47,1000600000.0
2008-08-21 01:10:00,103.465,103.475,103.44,103.46,874299999.0
2008-08-21 01:15:00,103.455,103.475,103.44,103.445,348500001.0
2008-08-21 01:20:00,103.45,103.46,103.44,103.44,538400007.0
2008-08-21 01:25:00,103.44,103.465,103.435,103.455,486400000.0
2008-08-21 01:30:00,103.455,103.47,103.45,103.46,330699994.0
2008-08-21 01:35:00,103.46,103.47,103.415,103.44,477800005.0
2008-08-21 01:40:00,103.44,103.47,103.44,103.46,348200001.0
2008-08-21 01:45:00,103.465,103.48,103.445,103.445,563900000.0
2008-08-21 01:50:00,103.445,103.48,103.44,103.44,561199998.0
2008-08-21 01:55:00,103.44,103.51,103.435,103.49,651900000.0
2008-08-21 02:00:00,103.49,103.495,103.45,103.455,423200001.0
2008-08-21 02:05:00,103.46,103.47,103.415,103.42,967500001.0
2008-08-21 02:10:00,103.42,103.445,103.41,103.425,779199999.0
2008-08-21 02:15:00,103.425,103.445,103.4,103.42,996800000.0
2008-08-21 02:20:00,103.425,103.435,103.4,103.4,534300000.0
2008-08-21 02:25:00,103.4,103.45,103.395,103.405,895900000.0
2008-08-21 02:30:00,103.405,103.48,103.33,103.48,1183300000.0
2008-08-21 02:35:00,103.48,103.515,103.445,103.495,791500000.0
2008-08-21 02:40:00,103.5,103.515,103.475,103.51,860100000.0
2008-08-21 02:45:00,103.51,103.54,103.485,103.505,761900000.0
2008-08-21 02:50:00,103.505,103.55,103.49,103.525,759400000.0
2008-08-21 02:55:00,103.525,103.585,103.525,103.565,1013800000.0
2008-08-21 03:00:00,103.56,103.565,103.465,103.47,1024100000.0
2008-08-21 03:05:00,103.475,103.52,103.465,103.5,1007700000.0
2008-08-21 03:10:00,103.505,103.525,103.495,103.515,363200000.0
2008-08-21 03:15:00,103.515,103.52,103.5,103.5,264800000.0
2008-08-21 03:20:00,103.5,103.5,103.45,103.485,871900000.0
2008-08-21 03:25:00,103.485,103.485,103.45,103.48,737400000.0
2008-08-21 03:30:00,103.48,103.48,103.42,103.435,1001800000.0
2008-08-21 03:35:00,103.43,103.475,103.415,103.455,470300000.0
2008-08-21 03:40:00,103.465,103.48,103.435,103.45,622300000.0
2008-08-21 03:45:00,103.45,103.465,103.42,103.465,479500000.0
2008-08-21 03:50:00,103.465,103.515,103.465,103.495,296100000.0
2008-08-21 03:55:00,103.5,103.54,103.5,103.5,255800000.0
2008-08-21 04:00:00,103.5,103.5,103.47,103.5,591100000.0
2008-08-21 04:05:00,103.495,103.52,103.495,103.515,372100000.0
2008-08-21 04:10:00,103.515,103.52,103.455,103.485,607500000.0
2008-08-21 04:15:00,103.49,103.51,103.47,103.505,307600000.0
2008-08-21 04:20:00,103.5,103.6,103.495,103.6,549600000.0
2008-08-21 04:25:00,103.6,103.67,103.595,103.615,1054400000.0
2008-08-21 04:30:00,103.62,103.625,103.575,103.575,716400000.0
2008-08-21 04:35:00,103.58,103.58,103.49,103.525,970900000.0
2008-08-21 04:40:00,103.525,103.545,103.5,103.515,429000000.0
2008-08-21 04:45:00,103.515,103.54,103.5,103.52,381300000.0
2008-08-21 04:50:00,103.525,103.54,103.51,103.54,299300000.0
2008-08-21 04:55:00,103.54,103.54,103.505,103.525,241600000.0
2008-08-21 05:00:00,103.525,103.525,103.49,103.505,373400000.0
2008-08-21 05:05:00,103.505,103.525,103.47,103.515,660200000.0
2008-08-21 05:10:00,103.51,103.51,103.475,103.51,780800000.0
2008-08-21 05:15:00,103.51,103.525,103.49,103.505,401300000.0
2008-08-21 05:20:00,103.505,103.53,103.505,103.51,401900000.0
2008-08-21 05:25:00,103.51,103.52,103.51,103.51,75900000.0
2008-08-21 05:30:00,103.515,103.545,103.51,103.525,302300000.0
2008-08-21 05:35:00,103.51,103.535,103.51,103.52,200700000.0
2008-08-21 05:40:00,103.52,103.555,103.52,103.53,125700000.0
2008-08-21 05:45:00,103.54,103.56,103.5,103.525,445100000.0
2008-08-21 05:50:00,103.525,103.525,103.485,103.505,300000000.0
2008-08-21 05:55:00,103.505,103.51,103.445,103.455,778100000.0
2008-08-21 06:00:00,103.455,103.49,103.455,103.475,360500000.0
2008-08-21 06:05:00,103.47,103.49,103.445,103.485,363100000.0
2008-08-21 06:10:00,103.485,103.485,103.43,103.48,749200000.0
2008-08-21 06:15:00,103.48,103.515,103.45,103.51,871800000.0
2008-08-21 06:20:00,103.51,103.53,103.47,103.5,381000000.0
2008-08-21 06:25:00,103.5,103.51,103.46,103.465,426300000.0
2008-08-21 06:30:00,103.465,103.495,103.46,103.48,367700000.0
2008-08-21 06:35:00,103.485,103.51,103.47,103.5,599600000.0
2008-08-21 06:40:00,103.5,103.53,103.495,103.525,305000000.0
2008-08-21 06:45:00,103.525,103.56,103.525,103.54,279900000.0
2008-08-21 06:50:00,103.54,103.545,103.515,103.52,289000000.0
2008-08-21 06:55:00,103.525,103.525,103.49,103.51,263400000.0
2008-08-21 07:00:00,103.505,103.52,103.5,103.505,167100000.0
2008-08-21 07:05:00,103.5,103.505,103.355,103.37,1112900000.0
2008-08-21 07:10:00,103.365,103.42,103.355,103.405,762600000.0
2008-08-21 07:15:00,103.4,103.42,103.325,103.375,1717000000.0
2008-08-21 07:20:00,103.375,103.375,103.21,103.23,1703700000.0
2008-08-21 07:25:00,103.235,103.235,103.035,103.175,1759600000.0
2008-08-21 07:30:00,103.175,103.185,103.095,103.13,1377500000.0
2008-08-21 07:35:00,103.13,103.17,103.06,103.065,958700000.0
2008-08-21 07:40:00,103.065,103.085,102.98,103.045,1280600000.0
2008-08-21 07:45:00,103.045,103.105,103.02,103.035,1382200000.0
2008-08-21 07:50:00,103.04,103.105,102.99,103.07,917200000.0
2008-08-21 07:55:00,103.07,103.08,102.98,102.985,1059800000.0
2008-08-21 08:00:00,102.995,102.995,102.83,102.89,1607500000.0
2008-08-21 08:05:00,102.89,102.985,102.86,102.975,1631200000.0
2008-08-21 08:10:00,102.98,103.07,102.955,103.015,2022700000.0
2008-08-21 08:15:00,103.015,103.06,102.97,103.055,1701500000.0
2008-08-21 08:20:00,103.06,103.105,102.89,102.89,2556300008.0
2008-08-21 08:25:00,102.895,103.03,102.89,103.005,1772500000.0
2008-08-21 08:30:00,103.005,103.06,102.945,102.965,2087900000.0
2008-08-21 08:35:00,102.965,102.975,102.805,102.845,1696300000.0
2008-08-21 08:40:00,102.855,102.94,102.75,102.915,1783100000.0
2008-08-21 08:45:00,102.915,102.915,102.81,102.83,2015800000.0
2008-08-21 08:50:00,102.83,102.865,102.79,102.815,1385200000.0
2008-08-21 08:55:00,102.82,102.88,102.77,102.82,1564900000.0
2008-08-21 09:00:00,102.825,102.925,102.82,102.915,1511900000.0
2008-08-21 09:05:00,102.915,103.015,102.89,103.015,2088399999.0
2008-08-21 09:10:00,103.015,103.015,102.885,102.94,655200000.0
2008-08-21 09:15:00,102.94,102.975,102.865,102.875,1061600000.0
2008-08-21 09:20:00,102.875,102.985,102.85,102.92,1240700000.0
2008-08-21 09:25:00,102.92,102.95,102.89,102.9,1345800000.0
2008-08-21 09:30:00,102.905,102.925,102.815,102.85,1743299999.0
2008-08-21 09:35:00,102.85,102.87,102.755,102.785,2542600002.0
2008-08-21 09:40:00,102.785,102.81,102.765,102.805,767800000.0
2008-08-21 09:45:00,102.815,102.85,102.785,102.8,1344199999.0
2008-08-21 09:50:00,102.8,102.875,102.775,102.855,1678200003.0
2008-08-21 09:55:00,102.855,102.875,102.81,102.87,1736899999.0
2008-08-21 10:00:00,102.87,102.945,102.845,102.905,1696800000.0
2008-08-21 10:05:00,102.91,102.91,102.825,102.835,930900000.0
2008-08-21 10:10:00,102.835,102.865,102.815,102.815,1043300000.0
2008-08-21 10:15:00,102.815,102.86,102.77,102.78,1309599997.0
2008-08-21 10:20:00,102.78,102.91,102.78,102.885,1830600001.0
2008-08-21 10:25:00,102.9,102.9,102.755,102.835,1879000000.0
2008-08-21 10:30:00,102.835,102.87,102.72,102.73,1890800000.0
2008-08-21 10:35:00,102.74,102.77,102.64,102.75,1623300000.0
2008-08-21 10:40:00,102.75,102.785,102.715,102.765,1997999999.0
2008-08-21 10:45:00,102.765,102.87,102.765,102.85,1952200000.0
2008-08-21 10:50:00,102.85,102.87,102.75,102.77,1515299998.0
2008-08-21 10:55:00,102.77,102.845,102.77,102.82,1539400000.0
2008-08-21 11:00:00,102.82,102.83,102.66,102.725,2836200000.0
2008-08-21 11:05:00,102.73,102.84,102.715,102.835,1322200000.0
2008-08-21 11:10:00,102.84,102.895,102.795,102.895,1476700000.0
2008-08-21 11:15:00,102.89,102.965,102.86,102.86,1628200000.0
2008-08-21 11:20:00,102.865,102.865,102.825,102.84,1115600000.0
2008-08-21 11:25:00,102.84,102.88,102.79,102.875,1088000000.0
2008-08-21 11:30:00,102.875,102.895,102.85,102.86,701800000.0
2008-08-21 11:35:00,102.855,102.89,102.815,102.87,1062599999.0
2008-08-21 11:40:00,102.87,102.93,102.835,102.84,1302000000.0
2008-08-21 11:45:00,102.845,102.87,102.76,102.765,1019100000.0
2008-08-21 11:50:00,102.76,102.885,102.72,102.82,911800001.0
2008-08-21 11:55:00,102.82,102.89,102.785,102.82,731500001.0
2008-08-21 12:00:00,102.82,102.82,102.76,102.785,835100000.0
2008-08-21 12:05:00,102.785,102.825,102.765,102.78,905600000.0
2008-08-21 12:10:00,102.78,102.84,102.77,102.83,765600000.0
2008-08-21 12:15:00,102.83,102.85,102.79,102.85,648400000.0
2008-08-21 12:20:00,102.845,102.91,102.845,102.885,606200000.0
2008-08-21 12:25:00,102.895,102.95,102.87,102.915,569200000.0
2008-08-21 12:30:00,102.91,102.915,102.84,102.855,1371500000.0
2008-08-21 12:35:00,102.86,102.915,102.805,102.815,1324000000.0
2008-08-21 12:40:00,102.815,102.845,102.78,102.845,1145800000.0
2008-08-21 12:45:00,102.845,102.965,102.78,102.825,1668799999.0
2008-08-21 12:50:00,102.825,102.855,102.77,102.825,2000899995.0
2008-08-21 12:55:00,102.83,102.83,102.585,102.63,1638600000.0
2008-08-21 13:00:00,102.645,102.81,102.49,102.71,2029000000.0
2008-08-21 13:05:00,102.71,102.785,102.695,102.725,1628900000.0
2008-08-21 13:10:00,102.725,102.75,102.66,102.73,1038500000.0
2008-08-21 13:15:00,102.73,102.77,102.695,102.715,1266800000.0
2008-08-21 13:20:00,102.715,102.87,102.71,102.85,2190000000.0
2008-08-21 13:25:00,102.85,102.86,102.725,102.745,2187500002.0
2008-08-21 13:30:00,102.75,102.795,102.735,102.785,1522000000.0
2008-08-21 13:35:00,102.785,102.81,102.75,102.775,1052200000.0
2008-08-21 13:40:00,102.775,102.925,102.755,102.86,2295800000.0
2008-08-21 13:45:00,102.86,102.88,102.67,102.72,3007000000.0
2008-08-21 13:50:00,102.72,102.725,102.635,102.695,1765200000.0
2008-08-21 13:55:00,102.695,102.755,102.66,102.755,1728200000.0
2008-08-21 14:00:00,102.755,102.77,102.655,102.67,2276199997.0
2008-08-21 14:05:00,102.67,102.745,102.67,102.73,1853099998.0
2008-08-21 14:10:00,102.73,102.79,102.655,102.775,1910299999.0
2008-08-21 14:15:00,102.78,102.84,102.77,102.785,1565100000.0
2008-08-21 14:20:00,102.785,102.805,102.715,102.765,1903300000.0
2008-08-21 14:25:00,102.765,102.82,102.765,102.8,1137600000.0
2008-08-21 14:30:00,102.795,102.8,102.635,102.695,2372000000.0
2008-08-21 14:35:00,102.695,102.73,102.655,102.7,1713600000.0
2008-08-21 14:40:00,102.7,102.715,102.63,102.67,1715400000.0
2008-08-21 14:45:00,102.665,102.725,102.64,102.685,2099900000.0
2008-08-21 14:50:00,102.685,102.78,102.64,102.71,2787699997.0
2008-08-21 14:55:00,102.71,102.805,102.69,102.73,2298799998.0
2008-08-21 15:00:00,102.73,102.85,102.72,102.81,2094699998.0
2008-08-21 15:05:00,102.81,102.9,102.81,102.87,1680699998.0
2008-08-21 15:10:00,102.87,102.91,102.835,102.88,1627699998.0
2008-08-21 15:15:00,102.88,102.93,102.84,102.915,1264200000.0
2008-08-21 15:20:00,102.915,102.985,102.885,102.93,1953900000.0
2008-08-21 15:25:00,102.93,102.97,102.9,102.91,1299900000.0
2008-08-21 15:30:00,102.91,102.98,102.86,102.97,2170100002.0
2008-08-21 15:35:00,102.98,103.1,102.93,103.08,2232800000.0
2008-08-21 15:40:00,103.08,103.12,102.995,103.06,2676700003.0
2008-08-21 15:45:00,103.05,103.145,103.045,103.07,3189400002.0
2008-08-21 15:50:00,103.065,103.19,103.05,103.19,3651300003.0
2008-08-21 15:55:00,103.19,103.235,103.07,103.17,1690000000.0
2008-08-21 16:00:00,103.17,103.205,103.1,103.14,2411600002.0
2008-08-21 16:05:00,103.14,103.16,103.02,103.035,2231500000.0
2008-08-21 16:10:00,103.03,103.28,103.01,103.185,3040000000.0
2008-08-21 16:15:00,103.19,103.31,103.145,103.24,2781100000.0
2008-08-21 16:20:00,103.235,103.385,103.23,103.31,2020000001.0
2008-08-21 16:25:00,103.31,103.42,103.305,103.385,2202999998.0
2008-08-21 16:30:00,103.385,103.41,103.305,103.355,2246200000.0
2008-08-21 16:35:00,103.355,103.405,103.33,103.39,2484900000.0
2008-08-21 16:40:00,103.39,103.435,103.37,103.4,3010200000.0
2008-08-21 16:45:00,103.4,103.48,103.385,103.405,2640500000.0
2008-08-21 16:50:00,103.41,103.42,103.36,103.405,3028400000.0
2008-08-21 16:55:00,103.405,103.64,103.395,103.61,2539200000.0
2008-08-21 17:00:00,103.605,103.61,103.47,103.495,2248000000.0
2008-08-21 17:05:00,103.495,103.505,103.385,103.425,1790100000.0
2008-08-21 17:10:00,103.425,103.565,103.425,103.505,1795500001.0
2008-08-21 17:15:00,103.51,103.585,103.505,103.52,1301600000.0
2008-08-21 17:20:00,103.52,103.55,103.46,103.54,1567700000.0
2008-08-21 17:25:00,103.54,103.575,103.505,103.545,1658600000.0
2008-08-21 17:30:00,103.55,103.62,103.53,103.615,1754900000.0
2008-08-21 17:35:00,103.62,103.65,103.58,103.585,1887200000.0
2008-08-21 17:40:00,103.585,103.67,103.575,103.655,1072800000.0
2008-08-21 17:45:00,103.66,103.685,103.59,103.595,1066200000.0
2008-08-21 17:50:00,103.595,103.645,103.575,103.6,1478100000.0
2008-08-21 17:55:00,103.605,103.64,103.55,103.62,1662400000.0
2008-08-21 18:00:00,103.62,103.705,103.62,103.655,1692600000.0
2008-08-21 18:05:00,103.655,103.73,103.65,103.695,1260100000.0
2008-08-21 18:10:00,103.7,103.71,103.63,103.7,1202500000.0
2008-08-21 18:15:00,103.7,103.735,103.655,103.675,1608600000.0
2008-08-21 18:20:00,103.675,103.69,103.63,103.665,1240600000.0
2008-08-21 18:25:00,103.665,103.665,103.6,103.625,1417600000.0
2008-08-21 18:30:00,103.625,103.64,103.615,103.635,905900000.0
2008-08-21 18:35:00,103.635,103.695,103.635,103.68,1056800000.0
2008-08-21 18:40:00,103.68,103.68,103.67,103.675,324200000.0
2008-08-21 18:45:00,103.675,103.69,103.655,103.685,514600000.0
2008-08-21 18:50:00,103.685,103.7,103.655,103.69,583000000.0
2008-08-21 18:55:00,103.685,103.805,103.68,103.77,1209700000.0
2008-08-21 19:00:00,103.77,103.775,103.7,103.705,1149800000.0
2008-08-21 19:05:00,103.705,103.74,103.665,103.72,1788100000.0
2008-08-21 19:10:00,103.72,103.72,103.635,103.69,1279700000.0
2008-08-21 19:15:00,103.69,103.82,103.68,103.82,1438300000.0
2008-08-21 19:20:00,103.805,103.815,103.755,103.755,1482300000.0
2008-08-21 19:25:00,103.75,103.76,103.72,103.76,628500000.0
2008-08-21 19:30:00,103.76,103.775,103.745,103.755,815500000.0
2008-08-21 19:35:00,103.75,103.79,103.725,103.765,1160700000.0
2008-08-21 19:40:00,103.765,103.79,103.75,103.785,718700000.0
2008-08-21 19:45:00,103.785,103.785,103.71,103.735,619100000.0
2008-08-21 19:50:00,103.72,103.74,103.695,103.7,1330800000.0
2008-08-21 19:55:00,103.705,103.76,103.685,103.76,1497900000.0
2008-08-21 20:00:00,103.76,103.765,103.72,103.765,1021100000.0
2008-08-21 20:05:00,103.765,103.78,103.73,103.745,744100000.0
2008-08-21 20:10:00,103.75,103.82,103.74,103.8,1516300000.0
2008-08-21 20:15:00,103.8,103.825,103.78,103.79,1254000000.0
2008-08-21 20:20:00,103.79,103.805,103.76,103.77,1296100000.0
2008-08-21 20:25:00,103.77,103.795,103.76,103.765,624100000.0
2008-08-21 20:30:00,103.765,103.905,103.76,103.855,1564300000.0
2008-08-21 20:35:00,103.855,103.94,103.855,103.91,1127700000.0
2008-08-21 20:40:00,103.91,103.91,103.87,103.905,935600000.0
2008-08-21 20:45:00,103.905,103.94,103.865,103.875,1049000000.0
2008-08-21 20:50:00,103.875,103.905,103.83,103.89,1153400000.0
2008-08-21 20:55:00,103.89,103.94,103.875,103.88,1094700000.0
2008-08-21 21:00:00,103.88,103.94,103.875,103.9,850500000.0
2008-08-21 21:05:00,103.9,103.985,103.885,103.985,800400000.0
2008-08-21 21:10:00,103.99,103.995,103.94,103.95,1053400000.0
2008-08-21 21:15:00,103.95,103.99,103.945,103.98,927900000.0
2008-08-21 21:20:00,103.98,104.01,103.965,103.98,1146000000.0
2008-08-21 21:25:00,103.975,104.005,103.92,103.94,1218900000.0
2008-08-21 21:30:00,103.945,103.945,103.88,103.92,1165700000.0
2008-08-21 21:35:00,103.925,103.925,103.87,103.895,1193700000.0
2008-08-21 21:40:00,103.89,103.93,103.875,103.92,665100000.0
2008-08-21 21:45:00,103.92,103.965,103.89,103.96,731600000.0
2008-08-21 21:50:00,103.965,103.965,103.885,103.915,561700000.0
2008-08-21 21:55:00,103.915,103.955,103.91,103.94,751400000.0
2008-08-21 22:00:00,103.94,103.955,103.93,103.95,288800000.0
2008-08-21 22:05:00,103.95,104.005,103.85,103.86,1719300000.0
2008-08-21 22:10:00,103.865,103.93,103.865,103.91,883200000.0
2008-08-21 22:15:00,103.915,103.93,103.895,103.905,899400000.0
2008-08-21 22:20:00,103.905,103.925,103.885,103.9,880900000.0
2008-08-21 22:25:00,103.905,104.01,103.9,103.97,1770100000.0
2008-08-21 22:30:00,103.97,104.005,103.955,103.98,898100000.0
2008-08-21 22:35:00,103.98,104.01,103.96,103.985,949400000.0
2008-08-21 22:40:00,103.985,103.985,103.935,103.95,702600000.0
2008-08-21 22:45:00,103.96,103.985,103.89,103.96,1346500000.0
2008-08-21 22:50:00,103.96,104.01,103.94,103.985,684700000.0
2008-08-21 22:55:00,103.99,104.01,103.94,103.94,198600000.0
2008-08-21 23:00:00,103.945,103.965,103.81,103.82,313600000.0
2008-08-21 23:05:00,103.81,103.835,103.77,103.835,171400000.0
2008-08-21 23:10:00,103.825,103.9,103.805,103.84,188200000.0
2008-08-21 23:15:00,103.85,103.93,103.805,103.88,421900000.0
2008-08-21 23:20:00,103.885,103.885,103.815,103.84,146000000.0
2008-08-21 23:25:00,103.85,103.875,103.82,103.825,185600000.0
2008-08-21 23:30:00,103.82,103.9,103.82,103.845,230200000.0
2008-08-21 23:35:00,103.84,103.84,103.81,103.81,140400000.0
2008-08-21 23:40:00,103.805,103.815,103.795,103.795,154800000.0
2008-08-21 23:45:00,103.79,103.84,103.79,103.84,143800000.0
2008-08-21 23:50:00,103.85,103.875,103.825,103.825,119200000.0
2008-08-21 23:55:00,103.83,103.845,103.83,103.84,81000000.0
2008-08-22 00:00:00,103.845,103.87,103.8,103.835,305700000.0
2008-08-22 00:05:00,103.83,103.9,103.815,103.84,186700000.0
2008-08-22 00:10:00,103.845,103.85,103.835,103.85,22600000.0
2008-08-22 00:15:00,103.85,103.945,103.85,103.925,296600000.0
2008-08-22 00:20:00,103.93,103.93,103.865,103.88,259000000.0
2008-08-22 00:25:00,103.88,103.89,103.825,103.83,399600000.0
2008-08-22 00:30:00,103.83,103.885,103.775,103.865,1005499999.0
2008-08-22 00:35:00,103.86,103.905,103.84,103.885,977700000.0
2008-08-22 00:40:00,103.88,103.89,103.85,103.865,663100000.0
2008-08-22 00:45:00,103.865,103.865,103.79,103.795,558199999.0
2008-08-22 00:50:00,103.795,103.815,103.77,103.815,513200000.0
2008-08-22 00:55:00,103.82,103.91,103.805,103.905,445200000.0
2008-08-22 01:00:00,103.905,103.915,103.865,103.87,547300000.0
2008-08-22 01:05:00,103.87,103.92,103.86,103.875,750600000.0
2008-08-22 01:10:00,103.87,103.875,103.8,103.8,245700000.0
2008-08-22 01:15:00,103.8,103.89,103.79,103.88,454100000.0
2008-08-22 01:20:00,103.88,103.895,103.845,103.85,478200000.0
2008-08-22 01:25:00,103.85,103.865,103.84,103.855,273000000.0
2008-08-22 01:30:00,103.84,103.86,103.84,103.85,120900000.0
2008-08-22 01:35:00,103.85,103.88,103.84,103.84,288100000.0
2008-08-22 01:40:00,103.84,103.855,103.825,103.84,228000000.0
2008-08-22 01:45:00,103.835,103.845,103.81,103.815,357600000.0
2008-08-22 01:50:00,103.815,103.815,103.805,103.815,151600000.0
2008-08-22 01:55:00,103.815,103.815,103.775,103.79,505700000.0
2008-08-22 02:00:00,103.79,103.875,103.79,103.86,968400000.0
2008-08-22 02:05:00,103.86,103.905,103.85,103.905,457200000.0
2008-08-22 02:10:00,103.9,103.93,103.885,103.925,394900000.0
2008-08-22 02:15:00,103.93,103.93,103.87,103.895,303400000.0
2008-08-22 02:20:00,103.89,103.915,103.875,103.9,345200000.0
2008-08-22 02:25:00,103.9,103.94,103.87,103.94,562800000.0
2008-08-22 02:30:00,103.935,103.98,103.935,103.95,879700000.0
2008-08-22 02:35:00,103.95,104.01,103.95,103.985,1042100000.0
2008-08-22 02:40:00,103.98,103.985,103.935,103.95,377400000.0
2008-08-22 02:45:00,103.95,103.97,103.94,103.955,855100000.0
2008-08-22 02:50:00,103.945,104.015,103.94,103.99,769400000.0
2008-08-22 02:55:00,103.99,103.995,103.96,103.97,1010500000.0
2008-08-22 03:00:00,103.97,103.98,103.955,103.96,811300000.0
2008-08-22 03:05:00,103.965,103.975,103.89,103.895,1195800000.0
2008-08-22 03:10:00,103.895,103.96,103.865,103.95,797500000.0
2008-08-22 03:15:00,103.955,103.985,103.95,103.96,545400000.0
2008-08-22 03:20:00,103.955,103.98,103.95,103.96,273000000.0
2008-08-22 03:25:00,103.96,103.97,103.955,103.97,214300000.0
2008-08-22 03:30:00,103.97,104.0,103.96,103.975,311900000.0
2008-08-22 03:35:00,103.97,103.985,103.97,103.97,380800000.0
2008-08-22 03:40:00,103.97,103.98,103.96,103.965,367300000.0
2008-08-22 03:45:00,103.97,103.98,103.95,103.97,434200000.0
2008-08-22 03:50:00,103.97,103.995,103.97,103.995,211700000.0
2008-08-22 03:55:00,103.995,104.045,103.985,104.005,678900000.0
2008-08-22 04:00:00,104.0,104.02,103.995,104.015,672900000.0
2008-08-22 04:05:00,104.015,104.045,104.015,104.02,200400000.0
2008-08-22 04:10:00,104.02,104.03,103.995,104.02,679200000.0
2008-08-22 04:15:00,104.025,104.025,103.96,103.965,461900000.0
2008-08-22 04:20:00,103.97,104.0,103.96,103.98,397400000.0
2008-08-22 04:25:00,103.99,104.035,103.98,104.035,679000000.0
2008-08-22 04:30:00,104.035,104.09,104.02,104.075,702900000.0
2008-08-22 04:35:00,104.075,104.165,104.07,104.13,820200000.0
2008-08-22 04:40:00,104.135,104.135,104.095,104.115,442700000.0
2008-08-22 04:45:00,104.115,104.12,104.07,104.08,203700000.0
2008-08-22 04:50:00,104.075,104.12,104.07,104.095,336600000.0
2008-08-22 04:55:00,104.095,104.215,104.09,104.215,914400000.0
2008-08-22 05:00:00,104.215,104.245,104.19,104.215,1307800000.0
2008-08-22 05:05:00,104.215,104.325,104.215,104.305,909800000.0
2008-08-22 05:10:00,104.31,104.31,104.255,104.28,775800000.0
2008-08-22 05:15:00,104.275,104.295,104.23,104.245,459200000.0
2008-08-22 05:20:00,104.24,104.395,104.24,104.34,939900000.0
2008-08-22 05:25:00,104.33,104.39,104.295,104.295,1012800000.0
2008-08-22 05:30:00,104.295,104.31,104.28,104.28,737000000.0
2008-08-22 05:35:00,104.285,104.335,104.26,104.325,787700000.0
2008-08-22 05:40:00,104.33,104.37,104.325,104.34,384300000.0
2008-08-22 05:45:00,104.34,104.36,104.26,104.265,605900000.0
2008-08-22 05:50:00,104.27,104.325,104.265,104.285,285500000.0
2008-08-22 05:55:00,104.295,104.31,104.235,104.25,779200000.0
2008-08-22 06:00:00,104.25,104.26,104.21,104.25,707600000.0
2008-08-22 06:05:00,104.25,104.275,104.23,104.275,641000000.0
2008-08-22 06:10:00,104.265,104.285,104.23,104.24,566400000.0
2008-08-22 06:15:00,104.235,104.25,104.21,104.24,965900000.0
2008-08-22 06:20:00,104.24,104.265,104.215,104.26,754700000.0
2008-08-22 06:25:00,104.26,104.29,104.255,104.285,1009800000.0
2008-08-22 06:30:00,104.29,104.31,104.28,104.305,723200000.0
2008-08-22 06:35:00,104.305,104.305,104.255,104.28,757500000.0
2008-08-22 06:40:00,104.28,104.285,104.25,104.26,162200000.0
2008-08-22 06:45:00,104.265,104.265,104.215,104.235,362200000.0
2008-08-22 06:50:00,104.235,104.255,104.235,104.245,52000000.0
2008-08-22 06:55:00,104.245,104.265,104.215,104.26,352600000.0
2008-08-22 07:00:00,104.26,104.31,104.255,104.295,532000000.0
2008-08-22 07:05:00,104.3,104.31,104.28,104.305,344400000.0
2008-08-22 07:10:00,104.3,104.305,104.275,104.285,232400000.0
2008-08-22 07:15:00,104.285,104.33,104.275,104.295,422500000.0
2008-08-22 07:20:00,104.29,104.29,104.26,104.27,256900000.0
2008-08-22 07:25:00,104.27,104.28,104.245,104.25,265600000.0
2008-08-22 07:30:00,104.25,104.285,104.23,104.23,394400000.0
2008-08-22 07:35:00,104.23,104.235,104.2,104.225,823900000.0
2008-08-22 07:40:00,104.23,104.265,104.205,104.26,1195300000.0
2008-08-22 07:45:00,104.26,104.265,104.22,104.24,716200000.0
2008-08-22 07:50:00,104.24,104.245,104.19,104.195,703300000.0
2008-08-22 07:55:00,104.195,104.24,104.165,104.235,691800000.0
2008-08-22 08:00:00,104.23,104.24,104.19,104.2,847400000.0
2008-08-22 08:05:00,104.205,104.315,104.185,104.245,1378200000.0
2008-08-22 08:10:00,104.245,104.275,104.22,104.235,1178800000.0
2008-08-22 08:15:00,104.23,104.27,104.205,104.25,1619300000.0
2008-08-22 08:20:00,104.25,104.26,104.205,104.235,935300001.0
2008-08-22 08:25:00,104.235,104.295,104.235,104.265,1514800000.0
2008-08-22 08:30:00,104.265,104.305,104.25,104.27,1284400000.0
2008-08-22 08:35:00,104.27,104.32,104.25,104.29,1208800000.0
2008-08-22 08:40:00,104.29,104.315,104.27,104.28,1060200000.0
2008-08-22 08:45:00,104.29,104.305,104.25,104.265,1069500000.0
2008-08-22 08:50:00,104.27,104.49,104.27,104.465,1903900000.0
2008-08-22 08:55:00,104.455,104.59,104.42,104.5,2239900001.0
2008-08-22 09:00:00,104.5,104.5,104.435,104.5,641900000.0
2008-08-22 09:05:00,104.5,104.585,104.43,104.525,1434300000.0
2008-08-22 09:10:00,104.53,104.565,104.435,104.52,1559900000.0
2008-08-22 09:15:00,104.52,104.54,104.49,104.505,2049500000.0
2008-08-22 09:20:00,104.505,104.59,104.5,104.56,1688000000.0
2008-08-22 09:25:00,104.565,104.63,104.52,104.62,1681200000.0
2008-08-22 09:30:00,104.61,104.62,104.53,104.605,2830800000.0
2008-08-22 09:35:00,104.605,104.61,104.47,104.5,2090300000.0
2008-08-22 09:40:00,104.5,104.545,104.46,104.51,1228800000.0
2008-08-22 09:45:00,104.51,104.565,104.47,104.545,3260000001.0
2008-08-22 09:50:00,104.545,104.655,104.495,104.58,2375900000.0
2008-08-22 09:55:00,104.575,104.63,104.5,104.565,3599100000.0
2008-08-22 10:00:00,104.565,104.645,104.5,104.52,3145500002.0
2008-08-22 10:05:00,104.52,104.59,104.495,104.515,2370600000.0
2008-08-22 10:10:00,104.53,104.625,104.52,104.615,2427600000.0
2008-08-22 10:15:00,104.62,104.665,104.57,104.635,2163200001.0
2008-08-22 10:20:00,104.64,104.655,104.605,104.645,2039100000.0
2008-08-22 10:25:00,104.645,104.69,104.635,104.685,1795600000.0
2008-08-22 10:30:00,104.69,104.69,104.61,104.615,1854300000.0
2008-08-22 10:35:00,104.61,104.64,104.565,104.59,1296800000.0
2008-08-22 10:40:00,104.6,104.625,104.545,104.555,1441300000.0
2008-08-22 10:45:00,104.555,104.56,104.5,104.52,1387900000.0
2008-08-22 10:50:00,104.52,104.535,104.46,104.5,1335400000.0
2008-08-22 10:55:00,104.5,104.54,104.5,104.535,691000000.0
2008-08-22 11:00:00,104.535,104.55,104.465,104.5,1291700000.0
2008-08-22 11:05:00,104.5,104.515,104.395,104.41,932500000.0
2008-08-22 11:10:00,104.41,104.465,104.33,104.415,2315200000.0
2008-08-22 11:15:00,104.415,104.42,104.355,104.375,1648000002.0
2008-08-22 11:20:00,104.375,104.375,104.3,104.345,2137400000.0
2008-08-22 11:25:00,104.345,104.42,104.33,104.34,1142700000.0
2008-08-22 11:30:00,104.34,104.37,104.32,104.33,1095000000.0
2008-08-22 11:35:00,104.32,104.39,104.29,104.385,748600000.0
2008-08-22 11:40:00,104.39,104.42,104.345,104.375,1027600000.0
2008-08-22 11:45:00,104.38,104.395,104.34,104.36,996800000.0
2008-08-22 11:50:00,104.36,104.435,104.345,104.375,2334800003.0
2008-08-22 11:55:00,104.37,104.41,104.355,104.36,984900000.0
2008-08-22 12:00:00,104.36,104.48,104.36,104.41,1596300000.0
2008-08-22 12:05:00,104.41,104.475,104.39,104.39,988800000.0
2008-08-22 12:10:00,104.39,104.435,104.36,104.4,1078900000.0
2008-08-22 12:15:00,104.405,104.48,104.4,104.41,1252200001.0
2008-08-22 12:20:00,104.41,104.47,104.39,104.455,1480700002.0
2008-08-22 12:25:00,104.455,104.49,104.44,104.465,1233700000.0
2008-08-22 12:30:00,104.46,104.475,104.42,104.44,1311800000.0
2008-08-22 12:35:00,104.44,104.445,104.38,104.425,1582000001.0
2008-08-22 12:40:00,104.415,104.465,104.385,104.46,949100000.0
2008-08-22 12:45:00,104.465,104.49,104.435,104.485,1459000000.0
2008-08-22 12:50:00,104.485,104.51,104.445,104.485,1422300000.0
2008-08-22 12:55:00,104.485,104.555,104.46,104.47,2028900001.0
2008-08-22 13:00:00,104.47,104.58,104.455,104.575,2126900002.0
2008-08-22 13:05:00,104.575,104.64,104.555,104.59,2378400000.0
2008-08-22 13:10:00,104.595,104.63,104.57,104.59,858300000.0
2008-08-22 13:15:00,104.585,104.67,104.57,104.655,827500000.0
2008-08-22 13:20:00,104.655,104.68,104.63,104.64,672900000.0
2008-08-22 13:25:00,104.64,104.68,104.585,104.66,1653300000.0
2008-08-22 13:30:00,104.66,104.705,104.64,104.645,595100000.0
2008-08-22 13:35:00,104.645,104.785,104.635,104.76,1613600000.0
2008-08-22 13:40:00,104.755,104.86,104.7,104.75,3264400002.0
2008-08-22 13:45:00,104.745,104.94,104.725,104.84,2126300000.0
2008-08-22 13:50:00,104.84,104.86,104.78,104.835,3416600003.0
2008-08-22 13:55:00,104.84,104.875,104.755,104.77,2379300004.0
2008-08-22 14:00:00,104.765,104.83,104.755,104.76,2808100003.0
2008-08-22 14:05:00,104.765,104.825,104.675,104.81,1948700001.0
2008-08-22 14:10:00,104.81,104.875,104.775,104.85,970500000.0
2008-08-22 14:15:00,104.845,104.92,104.835,104.87,1429400000.0
2008-08-22 14:20:00,104.87,104.88,104.78,104.78,659700000.0
2008-08-22 14:25:00,104.78,104.845,104.775,104.825,558300000.0
2008-08-22 14:30:00,104.825,104.93,104.81,104.91,1188100000.0
2008-08-22 14:35:00,104.905,104.97,104.865,104.965,986400000.0
2008-08-22 14:40:00,104.955,105.01,104.895,104.95,1659700000.0
2008-08-22 14:45:00,104.945,105.05,104.945,105.04,1294300000.0
2008-08-22 14:50:00,105.035,105.05,104.95,104.965,1417100000.0
2008-08-22 14:55:00,104.965,105.02,104.935,105.005,1832700002.0
2008-08-22 15:00:00,105.005,105.08,104.99,105.05,1810800000.0
2008-08-22 15:05:00,105.05,105.11,105.05,105.09,2298800000.0
2008-08-22 15:10:00,105.095,105.15,105.08,105.12,1683100000.0
2008-08-22 15:15:00,105.12,105.125,105.065,105.115,1130100000.0
2008-08-22 15:20:00,105.11,105.13,105.07,105.095,1118800000.0
2008-08-22 15:25:00,105.09,105.14,105.08,105.095,1390400000.0
2008-08-22 15:30:00,105.095,105.13,105.085,105.11,1117300000.0
2008-08-22 15:35:00,105.11,105.16,105.11,105.135,1195400000.0
2008-08-22 15:40:00,105.14,105.2,105.11,105.15,1524800000.0
2008-08-22 15:45:00,105.15,105.18,105.14,105.165,1259200000.0
2008-08-22 15:50:00,105.165,105.18,105.125,105.16,1673300000.0
2008-08-22 15:55:00,105.16,105.205,105.14,105.15,1697000000.0
2008-08-22 16:00:00,105.15,105.22,105.105,105.14,2127300000.0
2008-08-22 16:05:00,105.14,105.295,105.11,105.265,2723300000.0
2008-08-22 16:10:00,105.26,105.3,105.19,105.215,1532300000.0
2008-08-22 16:15:00,105.215,105.23,105.115,105.12,2123200000.0
2008-08-22 16:20:00,105.12,105.18,105.11,105.13,1770700000.0
2008-08-22 16:25:00,105.135,105.15,105.025,105.05,1505800000.0
2008-08-22 16:30:00,105.05,105.11,105.035,105.06,1485900000.0
2008-08-22 16:35:00,105.07,105.13,105.06,105.13,939800000.0
2008-08-22 16:40:00,105.12,105.13,105.06,105.07,1570600000.0
2008-08-22 16:45:00,105.06,105.1,105.0,105.04,2258900000.0
2008-08-22 16:50:00,105.04,105.09,104.99,105.065,2048700000.0
2008-08-22 16:55:00,105.065,105.11,104.99,105.01,1662700001.0
2008-08-22 17:00:00,105.005,105.1,104.995,105.075,1571400000.0
2008-08-22 17:05:00,105.08,105.095,105.055,105.07,1371600000.0
2008-08-22 17:10:00,105.065,105.09,105.03,105.08,1167800001.0
2008-08-22 17:15:00,105.09,105.09,105.06,105.065,624800000.0
2008-08-22 17:20:00,105.07,105.08,105.005,105.04,1215200000.0
2008-08-22 17:25:00,105.03,105.04,104.97,104.975,1527200000.0
2008-08-22 17:30:00,104.98,104.98,104.93,104.95,1095000000.0
2008-08-22 17:35:00,104.95,104.96,104.915,104.915,927800000.0
2008-08-22 17:40:00,104.92,104.95,104.885,104.95,1799600000.0
2008-08-22 17:45:00,104.945,104.97,104.925,104.955,747300000.0
2008-08-22 17:50:00,104.955,105.0,104.945,104.99,721200000.0
2008-08-22 17:55:00,104.995,105.065,104.97,105.055,841600000.0
2008-08-22 18:00:00,105.055,105.09,105.02,105.02,964200000.0
2008-08-22 18:05:00,105.025,105.035,104.975,105.0,701900000.0
2008-08-22 18:10:00,105.0,105.05,104.98,105.04,401800000.0
2008-08-22 18:15:00,105.045,105.055,104.995,105.055,866400000.0
2008-08-22 18:20:00,105.055,105.055,105.0,105.025,472500000.0
2008-08-22 18:25:00,105.025,105.055,105.02,105.035,515700000.0
2008-08-22 18:30:00,105.05,105.11,105.045,105.085,823600000.0
2008-08-22 18:35:00,105.085,105.09,105.045,105.06,887000000.0
2008-08-22 18:40:00,105.06,105.1,105.055,105.08,998799999.0
2008-08-22 18:45:00,105.08,105.1,105.055,105.06,820800000.0
2008-08-22 18:50:00,105.06,105.095,105.06,105.075,668800000.0
2008-08-22 18:55:00,105.08,105.09,105.005,105.02,823300000.0
2008-08-22 19:00:00,105.015,105.115,104.985,105.095,1295500001.0
2008-08-22 19:05:00,105.1,105.145,105.09,105.13,620000000.0
2008-08-22 19:10:00,105.14,105.15,105.1,105.135,673000000.0
2008-08-22 19:15:00,105.145,105.17,105.11,105.13,774400000.0
2008-08-22 19:20:00,105.13,105.135,105.115,105.12,513100001.0
2008-08-22 19:25:00,105.115,105.145,105.115,105.12,312900000.0
2008-08-22 19:30:00,105.12,105.2,105.12,105.175,772200000.0
2008-08-22 19:35:00,105.165,105.19,105.145,105.16,359200000.0
2008-08-22 19:40:00,105.155,105.22,105.15,105.21,669500000.0
2008-08-22 19:45:00,105.21,105.22,105.18,105.18,484800000.0
2008-08-22 19:50:00,105.19,105.255,105.165,105.21,1039300000.0
2008-08-22 19:55:00,105.22,105.22,105.14,105.155,939400000.0
2008-08-22 20:00:00,105.145,105.185,105.145,105.18,424700000.0
2008-08-22 20:05:00,105.17,105.215,105.155,105.19,896600000.0
2008-08-22 20:10:00,105.185,105.225,105.16,105.165,638700000.0
2008-08-22 20:15:00,105.16,105.18,105.115,105.175,1359600000.0
2008-08-22 20:20:00,105.165,105.2,105.15,105.16,1286900000.0
2008-08-22 20:25:00,105.16,105.2,105.145,105.16,1553300001.0
2008-08-22 20:30:00,105.16,105.16,105.01,105.05,1487500000.0
2008-08-22 20:35:00,105.05,105.12,105.035,105.045,560100000.0
2008-08-22 20:40:00,105.045,105.12,104.985,105.095,1083700000.0
2008-08-22 20:45:00,105.095,105.1,104.98,105.055,1133099999.0
2008-08-22 20:50:00,105.055,105.07,104.97,104.985,1053000001.0
2008-08-22 20:55:00,104.99,105.01,104.925,104.985,1203200000.0
2008-08-22 21:00:00,104.985,105.01,104.935,104.935,785300000.0
2008-08-22 21:05:00,104.935,104.94,104.915,104.93,734900000.0
2008-08-22 21:10:00,104.935,104.96,104.905,104.935,959900000.0
2008-08-22 21:15:00,104.94,104.98,104.935,104.965,690600000.0
2008-08-22 21:20:00,104.98,105.0,104.965,104.995,312800000.0
2008-08-22 21:25:00,104.995,105.03,104.975,105.02,561800000.0
2008-08-22 21:30:00,105.02,105.02,104.925,104.97,643100000.0
2008-08-22 21:35:00,104.97,105.02,104.955,105.02,613300000.0
2008-08-22 21:40:00,105.02,105.04,104.995,105.015,710200000.0
2008-08-22 21:45:00,105.02,105.07,105.005,105.07,471700000.0
2008-08-22 21:50:00,105.07,105.07,104.95,104.96,847600000.0
2008-08-22 21:55:00,104.97,104.985,104.94,104.94,684600000.0
2008-08-22 22:00:00,104.94,104.98,104.925,104.97,756900000.0
2008-08-22 22:05:00,104.97,104.99,104.965,104.975,434300000.0
2008-08-22 22:10:00,104.975,104.99,104.95,104.965,300100000.0
2008-08-22 22:15:00,104.97,104.995,104.96,104.985,114000000.0
2008-08-22 22:20:00,105.0,105.075,104.985,105.06,240700000.0
2008-08-22 22:25:00,105.05,105.075,105.04,105.055,170200000.0
2008-08-22 22:30:00,105.055,105.08,105.045,105.065,171300000.0
2008-08-22 22:35:00,105.06,105.06,105.025,105.03,383900000.0
2008-08-22 22:40:00,105.03,105.04,104.99,105.03,486600000.0
2008-08-22 22:45:00,105.045,105.05,105.01,105.015,293800000.0
2008-08-22 22:50:00,105.03,105.055,104.965,105.05,316400000.0
2008-08-22 22:55:00,105.05,105.14,105.045,105.095,352100000.0
2008-08-24 23:00:00,104.87,104.87,104.87,104.87,22400000.0
2008-08-24 23:05:00,104.86,104.88,104.85,104.86,828800000.0
2008-08-24 23:10:00,104.875,104.89,104.87,104.87,27100000.0
2008-08-24 23:15:00,104.88,104.91,104.88,104.9,529500000.0
2008-08-24 23:20:00,104.89,104.9,104.78,104.84,1081000000.0
2008-08-24 23:25:00,104.83,104.885,104.79,104.86,894600000.0
2008-08-24 23:30:00,104.86,104.86,104.845,104.86,556600000.0
2008-08-24 23:35:00,104.86,104.9,104.845,104.895,616800000.0
2008-08-24 23:40:00,104.895,104.91,104.895,104.91,8200000.0
2008-08-24 23:45:00,104.915,104.915,104.845,104.89,309800000.0
2008-08-24 23:50:00,104.89,104.9,104.89,104.895,487100000.0
2008-08-24 23:55:00,104.905,104.93,104.9,104.915,54000000.0
2008-08-25 00:00:00,104.925,105.0,104.92,104.98,1574100001.0
2008-08-25 00:05:00,104.98,105.03,104.95,105.015,863500000.0
2008-08-25 00:10:00,105.02,105.06,104.97,105.0,1811500000.0
2008-08-25 00:15:00,105.0,105.025,104.965,104.99,649200000.0
2008-08-25 00:20:00,104.99,105.07,104.99,105.03,627600000.0
2008-08-25 00:25:00,105.03,105.04,105.0,105.02,271500000.0
2008-08-25 00:30:00,105.02,105.05,105.01,105.02,181000000.0
2008-08-25 00:35:00,105.02,105.07,105.02,105.05,292600000.0
2008-08-25 00:40:00,105.02,105.065,105.02,105.055,479300000.0
2008-08-25 00:45:00,105.05,105.07,104.98,104.98,1091900000.0
2008-08-25 00:50:00,104.99,105.04,104.94,104.94,1340200000.0
2008-08-25 00:55:00,104.94,104.97,104.93,104.95,1095900001.0
2008-08-25 01:00:00,104.95,104.95,104.89,104.89,846800002.0
2008-08-25 01:05:00,104.89,104.9,104.85,104.9,1026700015.0
2008-08-25 01:10:00,104.89,104.915,104.86,104.89,432700000.0
2008-08-25 01:15:00,104.89,104.92,104.88,104.89,656300002.0
2008-08-25 01:20:00,104.89,105.0,104.89,104.995,768000000.0
2008-08-25 01:25:00,105.0,105.045,104.99,105.015,246100001.0
2008-08-25 01:30:00,105.025,105.03,105.005,105.02,313200000.0
2008-08-25 01:35:00,105.015,105.065,105.01,105.03,540600000.0
2008-08-25 01:40:00,105.03,105.03,105.005,105.015,266600000.0
2008-08-25 01:45:00,105.015,105.02,104.97,105.0,411800000.0
2008-08-25 01:50:00,105.0,105.045,104.93,105.035,324600000.0
2008-08-25 01:55:00,105.03,105.03,104.92,104.985,390200000.0
2008-08-25 02:00:00,104.98,105.07,104.975,105.07,456600000.0
2008-08-25 02:05:00,105.07,105.115,104.975,105.05,1222000000.0
2008-08-25 02:10:00,105.05,105.05,104.93,104.985,1208200004.0
2008-08-25 02:15:00,104.995,105.0,104.915,104.985,1027000002.0
2008-08-25 02:20:00,104.985,105.02,104.87,104.895,951200000.0
2008-08-25 02:25:00,104.9,104.935,104.86,104.9,822600000.0
2008-08-25 02:30:00,104.9,104.935,104.84,104.855,1263800000.0
2008-08-25 02:35:00,104.85,104.895,104.84,104.885,512800000.0
2008-08-25 02:40:00,104.875,104.895,104.835,104.845,1027600000.0
2008-08-25 02:45:00,104.845,104.92,104.845,104.905,762600000.0
2008-08-25 02:50:00,104.895,104.935,104.815,104.855,1038200000.0
2008-08-25 02:55:00,104.86,104.91,104.845,104.905,794600000.0
2008-08-25 03:00:00,104.9,104.905,104.89,104.9,718800000.0
2008-08-25 03:05:00,104.895,104.9,104.86,104.865,360200000.0
2008-08-25 03:10:00,104.865,104.9,104.86,104.9,611200000.0
2008-08-25 03:15:00,104.9,104.9,104.87,104.87,525800000.0
2008-08-25 03:20:00,104.88,104.885,104.825,104.84,344800000.0
2008-08-25 03:25:00,104.835,104.9,104.835,104.855,308200000.0
2008-08-25 03:30:00,104.85,104.905,104.81,104.865,616900000.0
2008-08-25 03:35:00,104.86,104.93,104.855,104.87,489800000.0
2008-08-25 03:40:00,104.875,104.92,104.87,104.88,690500000.0
2008-08-25 03:45:00,104.89,104.905,104.835,104.9,491600000.0
2008-08-25 03:50:00,104.9,104.965,104.875,104.95,694200000.0
2008-08-25 03:55:00,104.955,104.98,104.94,104.965,440800000.0
2008-08-25 04:00:00,104.965,104.965,104.775,104.815,712100000.0
2008-08-25 04:05:00,104.82,104.84,104.76,104.79,812000000.0
2008-08-25 04:10:00,104.8,104.825,104.79,104.795,265700000.0
2008-08-25 04:15:00,104.795,104.845,104.795,104.825,382900000.0
2008-08-25 04:20:00,104.83,104.83,104.815,104.815,231000000.0
2008-08-25 04:25:00,104.81,104.835,104.81,104.825,199200000.0
2008-08-25 04:30:00,104.825,104.83,104.795,104.825,329800000.0
2008-08-25 04:35:00,104.825,104.845,104.82,104.835,262400000.0
2008-08-25 04:40:00,104.84,104.84,104.825,104.835,194900000.0
2008-08-25 04:45:00,104.835,104.835,104.8,104.8,266200000.0
2008-08-25 04:50:00,104.8,104.845,104.8,104.835,136900000.0
2008-08-25 04:55:00,104.835,104.845,104.805,104.83,198700000.0
2008-08-25 05:00:00,104.83,104.845,104.815,104.84,166400000.0
2008-08-25 05:05:00,104.835,104.84,104.835,104.835,132000000.0
2008-08-25 05:10:00,104.835,104.835,104.805,104.81,154200000.0
2008-08-25 05:15:00,104.805,104.9,104.795,104.865,230800000.0
2008-08-25 05:20:00,104.87,104.875,104.81,104.82,144400000.0
2008-08-25 05:25:00,104.82,104.845,104.81,104.83,155000000.0
2008-08-25 05:30:00,104.825,104.835,104.785,104.795,249800000.0
2008-08-25 05:35:00,104.79,104.795,104.745,104.755,335200000.0
2008-08-25 05:40:00,104.755,104.8,104.735,104.75,536600000.0
2008-08-25 05:45:00,104.755,104.805,104.75,104.79,332800000.0
2008-08-25 05:50:00,104.795,104.815,104.785,104.785,225200000.0
2008-08-25 05:55:00,104.78,104.79,104.755,104.765,390200000.0
2008-08-25 06:00:00,104.77,104.77,104.73,104.735,382600000.0
2008-08-25 06:05:00,104.74,104.755,104.71,104.74,242500000.0
2008-08-25 06:10:00,104.74,104.795,104.74,104.79,237100000.0
2008-08-25 06:15:00,104.78,104.805,104.78,104.79,316700000.0
2008-08-25 06:20:00,104.79,104.8,104.785,104.8,125000000.0
2008-08-25 06:25:00,104.8,104.8,104.75,104.79,228600000.0
2008-08-25 06:30:00,104.79,104.82,104.76,104.78,464700000.0
2008-08-25 06:35:00,104.78,104.79,104.745,104.78,440200000.0
2008-08-25 06:40:00,104.78,104.795,104.74,104.76,262000000.0
2008-08-25 06:45:00,104.76,104.8,104.76,104.78,249200000.0
2008-08-25 06:50:00,104.78,104.78,104.75,104.78,70000000.0
2008-08-25 06:55:00,104.78,104.78,104.75,104.77,152800000.0
2008-08-25 07:00:00,104.77,104.815,104.73,104.8,514300000.0
2008-08-25 07:05:00,104.805,104.84,104.795,104.815,360900000.0
2008-08-25 07:10:00,104.815,104.85,104.815,104.85,164000000.0
2008-08-25 07:15:00,104.85,104.87,104.81,104.81,408400000.0
2008-08-25 07:20:00,104.815,104.82,104.745,104.775,559100000.0
2008-08-25 07:25:00,104.78,104.8,104.76,104.77,490800000.0
2008-08-25 07:30:00,104.77,104.77,104.675,104.685,743100000.0
2008-08-25 07:35:00,104.685,104.72,104.625,104.69,675300000.0
2008-08-25 07:40:00,104.69,104.79,104.69,104.78,612100000.0
2008-08-25 07:45:00,104.78,104.825,104.76,104.795,581900000.0
2008-08-25 07:50:00,104.795,104.825,104.775,104.81,839600000.0
2008-08-25 07:55:00,104.81,104.86,104.79,104.825,979200000.0
2008-08-25 08:00:00,104.815,104.825,104.74,104.75,1244000000.0
2008-08-25 08:05:00,104.755,104.88,104.735,104.85,961200000.0
2008-08-25 08:10:00,104.855,104.89,104.805,104.815,1438700000.0
2008-08-25 08:15:00,104.815,104.88,104.8,104.85,682900000.0
2008-08-25 08:20:00,104.85,104.86,104.795,104.84,368700000.0
2008-08-25 08:25:00,104.84,104.92,104.84,104.915,850500000.0
2008-08-25 08:30:00,104.905,104.915,104.845,104.87,972900000.0
2008-08-25 08:35:00,104.87,104.915,104.865,104.875,605100000.0
2008-08-25 08:40:00,104.875,104.89,104.83,104.865,1004900000.0
2008-08-25 08:45:00,104.865,104.895,104.82,104.83,713800000.0
2008-08-25 08:50:00,104.82,104.825,104.74,104.795,845600000.0
2008-08-25 08:55:00,104.795,104.835,104.745,104.765,705000000.0
2008-08-25 09:00:00,104.765,104.805,104.685,104.69,883100000.0
2008-08-25 09:05:00,104.69,104.72,104.67,104.71,875000000.0
2008-08-25 09:10:00,104.71,104.755,104.71,104.73,919400000.0
2008-08-25 09:15:00,104.73,104.765,104.705,104.755,606000000.0
2008-08-25 09:20:00,104.76,104.83,104.735,104.79,576700000.0
2008-08-25 09:25:00,104.79,104.795,104.765,104.775,391800000.0
2008-08-25 09:30:00,104.775,104.795,104.74,104.745,704300000.0
2008-08-25 09:35:00,104.745,104.745,104.715,104.715,438700000.0
2008-08-25 09:40:00,104.715,104.775,104.715,104.745,649300000.0
2008-08-25 09:45:00,104.75,104.815,104.75,104.78,159300000.0
2008-08-25 09:50:00,104.78,104.795,104.76,104.785,173100000.0
2008-08-25 09:55:00,104.79,104.835,104.74,104.83,624300000.0
2008-08-25 10:00:00,104.84,104.84,104.78,104.81,369900000.0
2008-08-25 10:05:00,104.815,104.89,104.815,104.86,416600000.0
2008-08-25 10:10:00,104.86,104.94,104.855,104.925,457000000.0
2008-08-25 10:15:00,104.925,104.93,104.865,104.895,424700000.0
2008-08-25 10:20:00,104.9,104.905,104.885,104.89,160000000.0
2008-08-25 10:25:00,104.89,104.905,104.875,104.89,315900000.0
2008-08-25 10:30:00,104.885,104.9,104.885,104.89,145400000.0
2008-08-25 10:35:00,104.885,104.885,104.815,104.825,583000000.0
2008-08-25 10:40:00,104.82,104.84,104.77,104.78,998000000.0
2008-08-25 10:45:00,104.78,104.85,104.76,104.85,696600000.0
2008-08-25 10:50:00,104.855,104.895,104.805,104.805,490100000.0
2008-08-25 10:55:00,104.805,104.845,104.78,104.82,498400000.0
2008-08-25 11:00:00,104.815,104.83,104.805,104.81,331200000.0
2008-08-25 11:05:00,104.82,104.825,104.79,104.815,314200000.0
2008-08-25 11:10:00,104.815,104.815,104.78,104.78,532500000.0
2008-08-25 11:15:00,104.775,104.785,104.755,104.765,266900000.0
2008-08-25 11:20:00,104.765,104.79,104.745,104.765,444100000.0
2008-08-25 11:25:00,104.765,104.8,104.765,104.785,366200000.0
2008-08-25 11:30:00,104.785,104.79,104.76,104.79,365700000.0
2008-08-25 11:35:00,104.795,104.86,104.785,104.84,1217700001.0
2008-08-25 11:40:00,104.84,104.87,104.825,104.845,627200000.0
2008-08-25 11:45:00,104.84,104.85,104.81,104.845,309400000.0
2008-08-25 11:50:00,104.845,104.87,104.8,104.845,1158600000.0
2008-08-25 11:55:00,104.84,104.85,104.81,104.84,423700000.0
2008-08-25 12:00:00,104.835,104.94,104.83,104.865,968100000.0
2008-08-25 12:05:00,104.865,104.875,104.77,104.775,925700000.0
2008-08-25 12:10:00,104.775,104.89,104.745,104.875,523500000.0
2008-08-25 12:15:00,104.87,104.875,104.78,104.85,679400000.0
2008-08-25 12:20:00,104.855,104.885,104.835,104.885,451300000.0
2008-08-25 12:25:00,104.885,104.91,104.855,104.865,473500000.0
2008-08-25 12:30:00,104.865,104.91,104.845,104.86,521000000.0
2008-08-25 12:35:00,104.86,104.94,104.835,104.93,870400000.0
2008-08-25 12:40:00,104.93,104.99,104.9,104.92,545200000.0
2008-08-25 12:45:00,104.92,104.955,104.865,104.905,912300000.0
2008-08-25 12:50:00,104.905,104.915,104.86,104.895,943000000.0
2008-08-25 12:55:00,104.895,105.07,104.885,105.015,1856500000.0
2008-08-25 13:00:00,105.015,105.095,105.01,105.065,1220800000.0
2008-08-25 13:05:00,105.07,105.11,105.015,105.015,862300000.0
2008-08-25 13:10:00,105.015,105.05,104.955,105.02,1287600000.0
2008-08-25 13:15:00,105.02,105.065,105.01,105.015,1123800000.0
2008-08-25 13:20:00,105.015,105.1,105.01,105.07,1093300000.0
2008-08-25 13:25:00,105.075,105.09,105.055,105.06,409200000.0
2008-08-25 13:30:00,105.06,105.095,105.045,105.09,556600000.0
2008-08-25 13:35:00,105.09,105.125,105.09,105.12,282800000.0
2008-08-25 13:40:00,105.125,105.135,105.08,105.105,414700000.0
2008-08-25 13:45:00,105.105,105.135,105.105,105.12,394700000.0
2008-08-25 13:50:00,105.12,105.14,105.095,105.11,578400000.0
2008-08-25 13:55:00,105.11,105.135,105.105,105.135,300900000.0
2008-08-25 14:00:00,105.13,105.13,105.075,105.1,528100000.0
2008-08-25 14:05:00,105.1,105.2,105.1,105.18,975500000.0
2008-08-25 14:10:00,105.175,105.23,105.135,105.23,1152000000.0
2008-08-25 14:15:00,105.23,105.23,105.15,105.15,798200000.0
2008-08-25 14:20:00,105.15,105.15,105.005,105.015,809300000.0
2008-08-25 14:25:00,105.015,105.035,104.965,104.995,478100000.0
2008-08-25 14:30:00,105.0,105.01,104.965,104.975,1241900000.0
2008-08-25 14:35:00,104.975,104.985,104.765,104.8,1336500000.0
2008-08-25 14:40:00,104.795,104.835,104.76,104.815,1287100000.0
2008-08-25 14:45:00,104.81,104.9,104.805,104.825,1291600000.0
2008-08-25 14:50:00,104.825,104.89,104.795,104.85,1472700000.0
2008-08-25 14:55:00,104.855,104.865,104.8,104.8,929200000.0
2008-08-25 15:00:00,104.8,104.86,104.785,104.845,506300000.0
2008-08-25 15:05:00,104.85,104.865,104.805,104.82,655200000.0
2008-08-25 15:10:00,104.825,104.84,104.78,104.8,850800000.0
2008-08-25 15:15:00,104.8,104.825,104.72,104.8,1086700000.0
2008-08-25 15:20:00,104.805,104.825,104.78,104.81,760800000.0
2008-08-25 15:25:00,104.815,104.815,104.74,104.785,1070000000.0
2008-08-25 15:30:00,104.785,104.795,104.71,104.795,1541400000.0
2008-08-25 15:35:00,104.79,104.8,104.72,104.795,2066600001.0
2008-08-25 15:40:00,104.785,104.79,104.68,104.69,1928700001.0
2008-08-25 15:45:00,104.695,104.73,104.635,104.705,581700001.0
2008-08-25 15:50:00,104.69,104.74,104.68,104.68,493900000.0
2008-08-25 15:55:00,104.7,104.755,104.675,104.735,637700000.0
2008-08-25 16:00:00,104.745,104.87,104.745,104.81,1089700000.0
2008-08-25 16:05:00,104.81,104.82,104.775,104.785,796800000.0
2008-08-25 16:10:00,104.785,104.8,104.745,104.76,1169100000.0
2008-08-25 16:15:00,104.76,104.8,104.755,104.78,925800000.0
2008-08-25 16:20:00,104.785,104.8,104.695,104.705,886200000.0
2008-08-25 16:25:00,104.71,104.775,104.7,104.775,928400000.0
2008-08-25 16:30:00,104.77,104.815,104.72,104.74,1356100000.0
2008-08-25 16:35:00,104.745,104.75,104.615,104.625,1337900000.0
2008-08-25 16:40:00,104.625,104.665,104.625,104.655,453800000.0
2008-08-25 16:45:00,104.65,104.67,104.635,104.65,556100000.0
2008-08-25 16:50:00,104.655,104.655,104.55,104.56,1411800000.0
2008-08-25 16:55:00,104.56,104.595,104.515,104.595,1590700000.0
2008-08-25 17:00:00,104.585,104.595,104.51,104.565,992900000.0
2008-08-25 17:05:00,104.565,104.58,104.525,104.54,988400000.0
2008-08-25 17:10:00,104.54,104.645,104.495,104.6,953900000.0
2008-08-25 17:15:00,104.6,104.625,104.57,104.575,601700000.0
2008-08-25 17:20:00,104.58,104.595,104.535,104.58,536700000.0
2008-08-25 17:25:00,104.575,104.62,104.55,104.6,484000000.0
2008-08-25 17:30:00,104.6,104.615,104.53,104.605,411200000.0
2008-08-25 17:35:00,104.6,104.6,104.355,104.375,887400000.0
2008-08-25 17:40:00,104.38,104.435,104.38,104.405,1018800000.0
2008-08-25 17:45:00,104.4,104.42,104.325,104.325,1441700000.0
2008-08-25 17:50:00,104.325,104.325,104.27,104.275,1213300000.0
2008-08-25 17:55:00,104.275,104.31,104.24,104.245,1592600000.0
2008-08-25 18:00:00,104.245,104.26,104.19,104.24,1541500000.0
2008-08-25 18:05:00,104.24,104.26,104.095,104.125,1592800000.0
2008-08-25 18:10:00,104.12,104.255,104.12,104.23,1215800000.0
2008-08-25 18:15:00,104.23,104.25,104.115,104.125,1285500000.0
2008-08-25 18:20:00,104.135,104.145,104.11,104.12,848600000.0
2008-08-25 18:25:00,104.125,104.14,104.055,104.06,1245700000.0
2008-08-25 18:30:00,104.07,104.09,103.895,103.905,1362100000.0
2008-08-25 18:35:00,103.905,103.99,103.905,103.95,911300000.0
2008-08-25 18:40:00,103.95,104.055,103.85,104.045,1188300000.0
2008-08-25 18:45:00,104.05,104.1,104.025,104.04,1139500000.0
2008-08-25 18:50:00,104.045,104.06,103.925,103.925,1189500000.0
2008-08-25 18:55:00,103.93,103.935,103.865,103.88,1294400000.0
2008-08-25 19:00:00,103.89,103.98,103.885,103.95,1127600000.0
2008-08-25 19:05:00,103.955,104.045,103.955,103.975,1451500000.0
2008-08-25 19:10:00,103.98,103.995,103.945,103.995,803300000.0
2008-08-25 19:15:00,103.995,104.01,103.97,104.005,692500000.0
2008-08-25 19:20:00,104.005,104.035,103.975,104.035,436400000.0
2008-08-25 19:25:00,104.035,104.085,104.025,104.08,857300000.0
2008-08-25 19:30:00,104.075,104.155,104.07,104.14,903000000.0
2008-08-25 19:35:00,104.135,104.145,104.06,104.09,520600000.0
2008-08-25 19:40:00,104.085,104.09,104.035,104.05,451300000.0
2008-08-25 19:45:00,104.05,104.085,104.035,104.065,563600000.0
2008-08-25 19:50:00,104.065,104.1,104.05,104.1,397300000.0
2008-08-25 19:55:00,104.105,104.135,104.05,104.06,915500000.0
2008-08-25 20:00:00,104.06,104.105,104.06,104.07,712600000.0
2008-08-25 20:05:00,104.07,104.125,104.065,104.1,661700000.0
2008-08-25 20:10:00,104.105,104.135,104.07,104.075,401600000.0
2008-08-25 20:15:00,104.075,104.08,104.04,104.05,533800000.0
2008-08-25 20:20:00,104.05,104.075,104.04,104.05,346700000.0
2008-08-25 20:25:00,104.045,104.055,103.985,104.04,712500000.0
2008-08-25 20:30:00,104.04,104.07,104.015,104.055,607900000.0
2008-08-25 20:35:00,104.05,104.06,104.025,104.035,343500000.0
2008-08-25 20:40:00,104.04,104.1,104.035,104.1,309200000.0
2008-08-25 20:45:00,104.095,104.13,104.075,104.075,603900000.0
2008-08-25 20:50:00,104.08,104.09,104.04,104.065,477800000.0
2008-08-25 20:55:00,104.065,104.08,104.01,104.03,708100000.0
2008-08-25 21:00:00,104.03,104.105,104.02,104.09,356400000.0
2008-08-25 21:05:00,104.095,104.105,104.055,104.09,316800000.0
2008-08-25 21:10:00,104.095,104.105,104.06,104.09,269700000.0
2008-08-25 21:15:00,104.09,104.09,104.05,104.055,212800000.0
2008-08-25 21:20:00,104.06,104.075,104.025,104.04,175800000.0
2008-08-25 21:25:00,104.045,104.06,104.025,104.045,256000000.0
2008-08-25 21:30:00,104.04,104.07,104.02,104.035,360200000.0
2008-08-25 21:35:00,104.03,104.045,104.005,104.03,283600000.0
2008-08-25 21:40:00,104.03,104.065,104.005,104.065,310500000.0
2008-08-25 21:45:00,104.06,104.075,104.04,104.05,326200000.0
2008-08-25 21:50:00,104.05,104.07,104.025,104.045,312600000.0
2008-08-25 21:55:00,104.04,104.045,104.005,104.005,224600000.0
2008-08-25 22:00:00,104.005,104.04,104.0,104.03,287000000.0
2008-08-25 22:05:00,104.03,104.03,103.95,103.965,152300000.0
2008-08-25 22:10:00,103.97,104.01,103.965,103.99,77200000.0
2008-08-25 22:15:00,103.995,104.035,103.975,104.01,167200000.0
2008-08-25 22:20:00,104.015,104.015,103.98,103.99,92800000.0
2008-08-25 22:25:00,103.99,104.0,103.97,103.98,87000000.0
2008-08-25 22:30:00,103.98,104.005,103.98,103.99,112200000.0
2008-08-25 22:35:00,103.98,104.005,103.955,103.965,251900000.0
2008-08-25 22:40:00,103.97,103.985,103.955,103.965,97800000.0
2008-08-25 22:45:00,103.975,103.98,103.9,103.92,519900000.0
2008-08-25 22:50:00,103.92,103.92,103.855,103.895,744700001.0
2008-08-25 22:55:00,103.9,103.95,103.895,103.94,426300000.0
2008-08-25 23:00:00,103.945,103.945,103.885,103.885,295300000.0
2008-08-25 23:05:00,103.885,103.91,103.88,103.89,133600000.0
2008-08-25 23:10:00,103.895,103.9,103.89,103.9,28800000.0
2008-08-25 23:15:00,103.9,103.935,103.9,103.93,287600000.0
2008-08-25 23:20:00,103.935,103.95,103.925,103.945,116199999.0
2008-08-25 23:25:00,103.945,103.985,103.94,103.985,200700000.0
2008-08-25 23:30:00,103.98,104.05,103.98,104.035,272200000.0
2008-08-25 23:35:00,104.025,104.035,104.02,104.03,263900000.0
2008-08-25 23:40:00,104.035,104.07,104.035,104.045,256600002.0
2008-08-25 23:45:00,104.05,104.07,104.025,104.025,416000001.0
2008-08-25 23:50:00,104.025,104.1,104.015,104.025,397800000.0
2008-08-25 23:55:00,104.025,104.04,104.015,104.015,109800000.0
2008-08-26 00:00:00,104.02,104.1,104.01,104.065,336800000.0
2008-08-26 00:05:00,104.06,104.075,104.06,104.07,56100000.0
2008-08-26 00:10:00,104.07,104.13,104.045,104.12,293000000.0
2008-08-26 00:15:00,104.115,104.125,104.085,104.125,412500000.0
2008-08-26 00:20:00,104.125,104.135,104.11,104.11,242400000.0
2008-08-26 00:25:00,104.115,104.125,104.105,104.12,163700000.0
2008-08-26 00:30:00,104.115,104.125,104.045,104.085,449700006.0
2008-08-26 00:35:00,104.08,104.09,104.045,104.055,460700002.0
2008-08-26 00:40:00,104.055,104.06,103.975,103.975,523600000.0
2008-08-26 00:45:00,103.985,104.01,103.965,104.0,647300001.0
2008-08-26 00:50:00,104.0,104.03,103.985,104.03,417200002.0
2008-08-26 00:55:00,104.03,104.045,104.01,104.035,258700000.0
2008-08-26 01:00:00,104.035,104.035,103.975,103.99,477800000.0
2008-08-26 01:05:00,103.99,104.025,103.98,104.005,283100000.0
2008-08-26 01:10:00,104.0,104.04,103.975,104.01,418200001.0
2008-08-26 01:15:00,104.005,104.01,103.895,103.965,456600001.0
2008-08-26 01:20:00,103.965,103.97,103.935,103.945,313200000.0
2008-08-26 01:25:00,103.95,103.96,103.895,103.96,645000001.0
2008-08-26 01:30:00,103.955,103.965,103.835,103.875,608500000.0
2008-08-26 01:35:00,103.88,103.88,103.815,103.845,783500000.0
2008-08-26 01:40:00,103.84,103.87,103.71,103.8,1442600002.0
2008-08-26 01:45:00,103.795,103.855,103.73,103.765,777400000.0
2008-08-26 01:50:00,103.77,103.9,103.76,103.885,376200000.0
2008-08-26 01:55:00,103.885,104.065,103.875,103.965,1079700003.0
2008-08-26 02:00:00,103.97,104.02,103.885,103.925,1640200002.0
2008-08-26 02:05:00,103.925,104.05,103.925,103.985,1006200000.0
2008-08-26 02:10:00,103.985,103.985,103.925,103.94,1211500002.0
2008-08-26 02:15:00,103.94,104.03,103.91,104.0,1174800000.0
2008-08-26 02:20:00,103.995,104.0,103.95,103.965,599200000.0
2008-08-26 02:25:00,103.965,103.975,103.935,103.955,177900000.0
2008-08-26 02:30:00,103.95,104.055,103.93,104.04,310600000.0
2008-08-26 02:35:00,104.045,104.065,104.02,104.05,334400000.0
2008-08-26 02:40:00,104.05,104.09,104.025,104.09,344900000.0
2008-08-26 02:45:00,104.09,104.115,104.025,104.095,307200000.0
2008-08-26 02:50:00,104.09,104.095,103.99,103.995,339400000.0
2008-08-26 02:55:00,103.995,104.09,103.96,104.04,599200000.0
2008-08-26 03:00:00,104.035,104.055,104.015,104.055,128400000.0
2008-08-26 03:05:00,104.05,104.08,104.03,104.08,239400000.0
2008-08-26 03:10:00,104.075,104.09,104.04,104.065,251300000.0
2008-08-26 03:15:00,104.06,104.065,104.03,104.04,195800000.0
2008-08-26 03:20:00,104.035,104.04,103.985,103.99,352200000.0
2008-08-26 03:25:00,103.995,104.07,103.985,104.07,237800000.0
2008-08-26 03:30:00,104.075,104.085,103.98,103.985,203000000.0
2008-08-26 03:35:00,103.99,104.0,103.97,103.975,159600000.0
2008-08-26 03:40:00,103.98,104.01,103.97,104.01,223200000.0
2008-08-26 03:45:00,104.005,104.035,103.995,104.035,184600000.0
2008-08-26 03:50:00,104.03,104.08,104.025,104.07,94000000.0
2008-08-26 03:55:00,104.075,104.075,104.035,104.04,142900000.0
2008-08-26 04:00:00,104.035,104.065,104.015,104.055,257700000.0
2008-08-26 04:05:00,104.06,104.13,104.045,104.09,285800000.0
2008-08-26 04:10:00,104.08,104.1,104.06,104.07,134600000.0
2008-08-26 04:15:00,104.07,104.135,104.065,104.125,277900000.0
2008-08-26 04:20:00,104.125,104.16,104.035,104.135,363000000.0
2008-08-26 04:25:00,104.14,104.14,104.04,104.045,195800000.0
2008-08-26 04:30:00,104.045,104.055,103.99,104.01,168800000.0
2008-08-26 04:35:00,104.02,104.04,103.975,103.985,259000000.0
2008-08-26 04:40:00,103.985,104.01,103.975,104.0,88000000.0
2008-08-26 04:45:00,103.995,104.01,103.985,104.01,72100000.0
2008-08-26 04:50:00,104.01,104.01,103.995,104.0,130600000.0
2008-08-26 04:55:00,104.0,104.04,103.995,104.03,112200000.0
2008-08-26 05:00:00,104.03,104.06,104.02,104.04,251200000.0
2008-08-26 05:05:00,104.045,104.1,104.04,104.095,156200000.0
2008-08-26 05:10:00,104.095,104.105,104.08,104.09,172400000.0
2008-08-26 05:15:00,104.09,104.105,104.08,104.09,206400000.0
2008-08-26 05:20:00,104.1,104.12,104.08,104.11,497300000.0
2008-08-26 05:25:00,104.11,104.115,104.065,104.08,311800000.0
2008-08-26 05:30:00,104.085,104.11,104.08,104.105,400200000.0
2008-08-26 05:35:00,104.1,104.22,104.1,104.15,517400000.0
2008-08-26 05:40:00,104.15,104.185,104.135,104.17,496800000.0
2008-08-26 05:45:00,104.175,104.175,104.13,104.14,321600000.0
2008-08-26 05:50:00,104.14,104.145,104.085,104.145,711300000.0
2008-08-26 05:55:00,104.135,104.175,104.095,104.16,512100000.0
2008-08-26 06:00:00,104.16,104.17,104.125,104.17,349200000.0
2008-08-26 06:05:00,104.17,104.23,104.155,104.22,509100000.0
2008-08-26 06:10:00,104.22,104.25,104.205,104.235,648500000.0
2008-08-26 06:15:00,104.23,104.31,104.205,104.305,959900000.0
2008-08-26 06:20:00,104.3,104.325,104.275,104.285,986800000.0
2008-08-26 06:25:00,104.285,104.285,104.225,104.25,1097400000.0
2008-08-26 06:30:00,104.25,104.295,104.24,104.295,515200000.0
2008-08-26 06:35:00,104.295,104.295,104.205,104.235,752500000.0
2008-08-26 06:40:00,104.24,104.245,104.22,104.235,313200000.0
2008-08-26 06:45:00,104.23,104.255,104.225,104.245,366500000.0
2008-08-26 06:50:00,104.245,104.28,104.245,104.265,359900000.0
2008-08-26 06:55:00,104.27,104.295,104.255,104.28,406700000.0
2008-08-26 07:00:00,104.28,104.285,104.225,104.265,544400000.0
2008-08-26 07:05:00,104.26,104.32,104.26,104.285,1048600000.0
2008-08-26 07:10:00,104.29,104.305,104.27,104.28,674300000.0
2008-08-26 07:15:00,104.275,104.285,104.255,104.265,659900000.0
2008-08-26 07:20:00,104.265,104.29,104.22,104.26,1109000000.0
2008-08-26 07:25:00,104.265,104.35,104.265,104.34,971500000.0
2008-08-26 07:30:00,104.335,104.34,104.205,104.215,971700000.0
2008-08-26 07:35:00,104.215,104.3,104.215,104.28,672600000.0
2008-08-26 07:40:00,104.29,104.29,104.21,104.21,1418800000.0
2008-08-26 07:45:00,104.21,104.25,104.18,104.235,1056000000.0
2008-08-26 07:50:00,104.245,104.25,104.16,104.18,888600000.0
2008-08-26 07:55:00,104.18,104.23,104.18,104.225,1014900000.0
2008-08-26 08:00:00,104.225,104.235,104.2,104.21,1161900000.0
2008-08-26 08:05:00,104.2,104.215,104.165,104.19,1099600000.0
2008-08-26 08:10:00,104.19,104.225,104.19,104.205,1251900000.0
2008-08-26 08:15:00,104.21,104.25,104.195,104.195,1513400000.0
2008-08-26 08:20:00,104.205,104.205,104.125,104.145,2013200000.0
2008-08-26 08:25:00,104.15,104.15,104.095,104.12,1716300000.0
2008-08-26 08:30:00,104.12,104.17,104.12,104.145,1291800000.0
2008-08-26 08:35:00,104.145,104.195,104.115,104.13,1260300000.0
2008-08-26 08:40:00,104.13,104.19,104.13,104.145,1584800000.0
2008-08-26 08:45:00,104.145,104.2,104.125,104.2,1363200000.0
2008-08-26 08:50:00,104.2,104.215,104.16,104.185,1695500001.0
2008-08-26 08:55:00,104.185,104.235,104.15,104.195,2091900000.0
2008-08-26 09:00:00,104.195,104.275,104.175,104.21,1425300000.0
2008-08-26 09:05:00,104.205,104.25,104.17,104.25,1114800000.0
2008-08-26 09:10:00,104.265,104.28,104.19,104.245,1225100000.0
2008-08-26 09:15:00,104.25,104.32,104.21,104.3,1098900000.0
2008-08-26 09:20:00,104.305,104.31,104.265,104.28,559100000.0
2008-08-26 09:25:00,104.28,104.31,104.26,104.3,818200000.0
2008-08-26 09:30:00,104.3,104.345,104.275,104.335,1187300000.0
2008-08-26 09:35:00,104.33,104.35,104.295,104.33,884600000.0
2008-08-26 09:40:00,104.325,104.375,104.28,104.3,1063200000.0
2008-08-26 09:45:00,104.3,104.36,104.265,104.335,1545000000.0
2008-08-26 09:50:00,104.34,104.375,104.315,104.35,960600000.0
2008-08-26 09:55:00,104.35,104.395,104.29,104.39,1619100000.0
2008-08-26 10:00:00,104.39,104.425,104.33,104.385,1830400000.0
2008-08-26 10:05:00,104.39,104.4,104.255,104.3,3122200000.0
2008-08-26 10:10:00,104.305,104.32,104.24,104.295,2547400000.0
2008-08-26 10:15:00,104.31,104.365,104.295,104.345,2550400000.0
2008-08-26 10:20:00,104.345,104.475,104.34,104.45,1617600000.0
2008-08-26 10:25:00,104.445,104.455,104.38,104.415,853200000.0
2008-08-26 10:30:00,104.415,104.47,104.415,104.445,1288000000.0
2008-08-26 10:35:00,104.44,104.44,104.385,104.395,574900000.0
2008-08-26 10:40:00,104.395,104.42,104.375,104.375,802300000.0
2008-08-26 10:45:00,104.37,104.37,104.31,104.32,1525100000.0
2008-08-26 10:50:00,104.32,104.34,104.23,104.24,1054700000.0
2008-08-26 10:55:00,104.24,104.245,104.145,104.185,1302300000.0
2008-08-26 11:00:00,104.18,104.185,104.145,104.16,804400000.0
2008-08-26 11:05:00,104.155,104.16,104.035,104.07,803700000.0
2008-08-26 11:10:00,104.07,104.09,103.975,104.04,1598600000.0
2008-08-26 11:15:00,104.035,104.125,104.025,104.065,1085500000.0
2008-08-26 11:20:00,104.07,104.075,103.945,103.95,1424000000.0
2008-08-26 11:25:00,103.95,104.03,103.87,103.99,1787900000.0
2008-08-26 11:30:00,103.995,104.12,103.99,104.105,872600000.0
2008-08-26 11:35:00,104.105,104.12,104.015,104.015,803700000.0
2008-08-26 11:40:00,104.02,104.035,103.925,103.955,1112000000.0
2008-08-26 11:45:00,103.955,103.98,103.885,103.975,962900000.0
2008-08-26 11:50:00,103.975,104.025,103.925,103.94,1299300000.0
2008-08-26 11:55:00,103.93,103.985,103.93,103.96,1265100000.0
2008-08-26 12:00:00,103.96,104.075,103.955,104.07,1436200000.0
2008-08-26 12:05:00,104.07,104.07,104.0,104.015,1996600000.0
2008-08-26 12:10:00,104.015,104.04,103.99,104.005,1134700000.0
2008-08-26 12:15:00,104.005,104.085,103.975,104.03,1243600000.0
2008-08-26 12:20:00,104.03,104.12,103.985,104.105,801500000.0
2008-08-26 12:25:00,104.105,104.11,104.04,104.045,445800000.0
2008-08-26 12:30:00,104.04,104.12,104.035,104.115,1342600000.0
2008-08-26 12:35:00,104.105,104.125,104.08,104.09,890400000.0
2008-08-26 12:40:00,104.09,104.1,104.065,104.09,595500000.0
2008-08-26 12:45:00,104.09,104.125,104.065,104.08,584000000.0
2008-08-26 12:50:00,104.075,104.16,104.075,104.16,438200000.0
2008-08-26 12:55:00,104.165,104.21,104.155,104.205,378100000.0
2008-08-26 13:00:00,104.21,104.25,104.195,104.225,1057000000.0
2008-08-26 13:05:00,104.23,104.23,104.16,104.175,877100000.0
2008-08-26 13:10:00,104.17,104.19,104.14,104.16,649600000.0
2008-08-26 13:15:00,104.165,104.23,104.16,104.22,672500000.0
2008-08-26 13:20:00,104.23,104.26,104.195,104.195,939800000.0
2008-08-26 13:25:00,104.195,104.27,104.145,104.27,821800000.0
2008-08-26 13:30:00,104.27,104.315,104.255,104.28,719100000.0
2008-08-26 13:35:00,104.27,104.275,104.205,104.22,554800000.0
2008-08-26 13:40:00,104.23,104.28,104.17,104.17,667800000.0
2008-08-26 13:45:00,104.165,104.19,104.16,104.165,259300000.0
2008-08-26 13:50:00,104.16,104.18,104.145,104.15,399500000.0
2008-08-26 13:55:00,104.15,104.215,104.13,104.2,614300000.0
2008-08-26 14:00:00,104.19,104.21,104.165,104.185,869000000.0
2008-08-26 14:05:00,104.185,104.21,104.15,104.155,913200000.0
2008-08-26 14:10:00,104.15,104.215,104.13,104.155,841700000.0
2008-08-26 14:15:00,104.155,104.165,104.125,104.15,780400000.0
2008-08-26 14:20:00,104.145,104.235,104.135,104.175,1482800000.0
2008-08-26 14:25:00,104.17,104.195,104.085,104.1,882100000.0
2008-08-26 14:30:00,104.095,104.24,104.095,104.22,1031700000.0
2008-08-26 14:35:00,104.225,104.29,104.225,104.23,974500000.0
2008-08-26 14:40:00,104.23,104.325,104.225,104.3,947500000.0
2008-08-26 14:45:00,104.3,104.34,104.29,104.33,913000000.0
2008-08-26 14:50:00,104.33,104.57,104.33,104.56,1402500000.0
2008-08-26 14:55:00,104.56,104.56,104.46,104.515,959400000.0
2008-08-26 15:00:00,104.51,104.58,104.48,104.525,1289100000.0
2008-08-26 15:05:00,104.525,104.53,104.445,104.49,1248000000.0
2008-08-26 15:10:00,104.49,104.56,104.47,104.505,763500000.0
2008-08-26 15:15:00,104.5,104.585,104.48,104.535,1382000000.0
2008-08-26 15:20:00,104.535,104.65,104.49,104.62,2151000000.0
2008-08-26 15:25:00,104.615,104.73,104.36,104.54,2456400000.0
2008-08-26 15:30:00,104.54,104.57,104.425,104.435,2448500000.0
2008-08-26 15:35:00,104.435,104.47,104.355,104.41,1959600000.0
2008-08-26 15:40:00,104.4,104.5,104.375,104.5,2082100000.0
2008-08-26 15:45:00,104.495,104.59,104.465,104.5,1978400000.0
2008-08-26 15:50:00,104.51,104.595,104.475,104.5,1675300000.0
2008-08-26 15:55:00,104.5,104.585,104.475,104.585,1234500000.0
2008-08-26 16:00:00,104.605,104.685,104.555,104.56,2207900000.0
2008-08-26 16:05:00,104.565,104.77,104.56,104.71,1661300001.0
2008-08-26 16:10:00,104.715,105.16,104.705,105.12,2187300000.0
2008-08-26 16:15:00,105.12,105.26,105.05,105.135,1970600000.0
2008-08-26 16:20:00,105.13,105.185,105.075,105.105,1731000000.0
2008-08-26 16:25:00,105.115,105.21,105.115,105.19,1304100000.0
2008-08-26 16:30:00,105.19,105.35,105.175,105.35,1281900000.0
2008-08-26 16:35:00,105.345,105.395,105.315,105.38,2127600001.0
2008-08-26 16:40:00,105.39,105.39,105.28,105.33,1608400000.0
2008-08-26 16:45:00,105.33,105.39,105.285,105.315,2333600000.0
2008-08-26 16:50:00,105.31,105.31,105.235,105.235,1879500000.0
2008-08-26 16:55:00,105.25,105.25,105.105,105.15,1892900000.0
2008-08-26 17:00:00,105.15,105.18,105.07,105.14,2256100000.0
2008-08-26 17:05:00,105.135,105.17,105.105,105.14,1827500000.0
2008-08-26 17:10:00,105.14,105.16,105.055,105.07,1823800000.0
2008-08-26 17:15:00,105.07,105.12,104.96,105.11,1898200001.0
2008-08-26 17:20:00,105.11,105.18,105.085,105.135,951600001.0
2008-08-26 17:25:00,105.135,105.17,105.065,105.11,1030100000.0
2008-08-26 17:30:00,105.105,105.13,105.065,105.075,1330100000.0
2008-08-26 17:35:00,105.075,105.08,104.915,104.97,1392300000.0
2008-08-26 17:40:00,104.975,104.985,104.875,104.92,2360800000.0
2008-08-26 17:45:00,104.92,104.95,104.835,104.86,1294300000.0
2008-08-26 17:50:00,104.855,104.96,104.845,104.935,975600000.0
2008-08-26 17:55:00,104.935,104.945,104.72,104.725,1235700000.0
2008-08-26 18:00:00,104.715,104.83,104.715,104.77,1752300000.0
2008-08-26 18:05:00,104.78,104.8,104.735,104.77,692700000.0
2008-08-26 18:10:00,104.78,104.85,104.745,104.825,896200000.0
2008-08-26 18:15:00,104.815,104.82,104.715,104.73,1349600000.0
2008-08-26 18:20:00,104.725,104.76,104.69,104.735,1312500001.0
2008-08-26 18:25:00,104.73,104.755,104.675,104.75,1152900000.0
2008-08-26 18:30:00,104.75,104.79,104.68,104.7,1103400000.0
2008-08-26 18:35:00,104.7,104.75,104.69,104.73,813800000.0
2008-08-26 18:40:00,104.735,104.75,104.7,104.715,819200000.0
2008-08-26 18:45:00,104.72,104.73,104.675,104.7,497400000.0
2008-08-26 18:50:00,104.705,104.73,104.66,104.72,667000000.0
2008-08-26 18:55:00,104.72,104.73,104.695,104.705,510500000.0
2008-08-26 19:00:00,104.705,104.73,104.68,104.72,460800000.0
2008-08-26 19:05:00,104.715,104.8,104.715,104.77,535300000.0
2008-08-26 19:10:00,104.76,104.78,104.725,104.74,467600000.0
2008-08-26 19:15:00,104.74,104.745,104.685,104.715,901300000.0
2008-08-26 19:20:00,104.72,104.755,104.71,104.72,446300000.0
2008-08-26 19:25:00,104.715,104.8,104.68,104.8,727100000.0
2008-08-26 19:30:00,104.8,104.82,104.76,104.79,822600000.0
2008-08-26 19:35:00,104.8,104.805,104.74,104.76,580300000.0
2008-08-26 19:40:00,104.74,104.795,104.735,104.79,487700000.0
2008-08-26 19:45:00,104.8,104.825,104.785,104.79,832300000.0
2008-08-26 19:50:00,104.785,104.855,104.775,104.815,785000000.0
2008-08-26 19:55:00,104.81,104.835,104.74,104.75,710100000.0
2008-08-26 20:00:00,104.75,104.8,104.68,104.69,512700000.0
2008-08-26 20:05:00,104.695,104.72,104.65,104.67,599700000.0
2008-08-26 20:10:00,104.675,104.705,104.655,104.68,430400000.0
2008-08-26 20:15:00,104.67,104.685,104.59,104.6,515700000.0
2008-08-26 20:20:00,104.605,104.605,104.535,104.555,789700000.0
2008-08-26 20:25:00,104.555,104.555,104.495,104.54,1067900000.0
2008-08-26 20:30:00,104.53,104.585,104.51,104.535,553700000.0
2008-08-26 20:35:00,104.54,104.575,104.5,104.54,381200000.0
2008-08-26 20:40:00,104.54,104.545,104.49,104.5,274800000.0
2008-08-26 20:45:00,104.505,104.585,104.5,104.57,681400000.0
2008-08-26 20:50:00,104.575,104.575,104.55,104.555,204400000.0
2008-08-26 20:55:00,104.555,104.59,104.51,104.515,861300000.0
2008-08-26 21:00:00,104.52,104.605,104.51,104.605,249400000.0
2008-08-26 21:05:00,104.605,104.605,104.435,104.435,394000000.0
2008-08-26 21:10:00,104.43,104.525,104.37,104.515,363900000.0
2008-08-26 21:15:00,104.51,104.56,104.46,104.545,307800000.0
2008-08-26 21:20:00,104.55,104.555,104.505,104.535,246000000.0
2008-08-26 21:25:00,104.53,104.535,104.505,104.515,132400000.0
2008-08-26 21:30:00,104.5,104.53,104.5,104.515,116200000.0
2008-08-26 21:35:00,104.515,104.59,104.505,104.55,297500000.0
2008-08-26 21:40:00,104.545,104.605,104.525,104.555,476400000.0
2008-08-26 21:45:00,104.56,104.61,104.545,104.565,233300000.0
2008-08-26 21:50:00,104.53,104.575,104.525,104.55,419500000.0
2008-08-26 21:55:00,104.55,104.56,104.54,104.55,121000000.0
2008-08-26 22:00:00,104.56,104.585,104.555,104.555,131400000.0
2008-08-26 22:05:00,104.55,104.635,104.55,104.605,329600000.0
2008-08-26 22:10:00,104.605,104.61,104.585,104.61,143500000.0
2008-08-26 22:15:00,104.605,104.645,104.585,104.625,207900000.0
2008-08-26 22:20:00,104.63,104.68,104.625,104.63,175400000.0
2008-08-26 22:25:00,104.64,104.69,104.64,104.665,306900000.0
2008-08-26 22:30:00,104.66,104.69,104.635,104.645,324400000.0
2008-08-26 22:35:00,104.635,104.65,104.47,104.6,276200000.0
2008-08-26 22:40:00,104.6,104.6,104.55,104.57,281400000.0
2008-08-26 22:45:00,104.57,104.655,104.53,104.575,394800000.0
2008-08-26 22:50:00,104.575,104.625,104.57,104.58,367400000.0
2008-08-26 22:55:00,104.565,104.575,104.5,104.505,448200000.0
2008-08-26 23:00:00,104.515,104.535,104.49,104.5,265600000.0
2008-08-26 23:05:00,104.49,104.525,104.48,104.525,367600000.0
2008-08-26 23:10:00,104.515,104.525,104.5,104.51,119400000.0
2008-08-26 23:15:00,104.51,104.53,104.51,104.52,81600000.0
2008-08-26 23:20:00,104.52,104.53,104.47,104.48,443800000.0
2008-08-26 23:25:00,104.47,104.52,104.47,104.5,507000000.0
2008-08-26 23:30:00,104.495,104.565,104.495,104.515,339200000.0
2008-08-26 23:35:00,104.52,104.53,104.48,104.49,842800000.0
2008-08-26 23:40:00,104.49,104.53,104.48,104.52,989200000.0
2008-08-26 23:45:00,104.52,104.54,104.52,104.525,46400000.0
2008-08-26 23:50:00,104.53,104.55,104.525,104.55,214200000.0
2008-08-26 23:55:00,104.56,104.58,104.505,104.55,481500000.0
2008-08-27 00:00:00,104.56,104.6,104.56,104.58,828500000.0
2008-08-27 00:05:00,104.58,104.62,104.58,104.62,240100000.0
2008-08-27 00:10:00,104.62,104.62,104.58,104.58,290500000.0
2008-08-27 00:15:00,104.565,104.57,104.535,104.55,266900000.0
2008-08-27 00:20:00,104.55,104.56,104.55,104.55,785000000.0
2008-08-27 00:25:00,104.55,104.55,104.53,104.53,250400000.0
2008-08-27 00:30:00,104.53,104.56,104.515,104.53,307700000.0
2008-08-27 00:35:00,104.53,104.53,104.52,104.53,164100000.0
2008-08-27 00:40:00,104.53,104.53,104.495,104.505,350600000.0
2008-08-27 00:45:00,104.505,104.505,104.49,104.5,148100000.0
2008-08-27 00:50:00,104.49,104.5,104.48,104.485,268900000.0
2008-08-27 00:55:00,104.48,104.55,104.48,104.55,251800000.0
2008-08-27 01:00:00,104.55,104.58,104.525,104.58,751599999.0
2008-08-27 01:05:00,104.58,104.58,104.46,104.47,1443499999.0
2008-08-27 01:10:00,104.47,104.49,104.43,104.49,416900000.0
2008-08-27 01:15:00,104.49,104.5,104.49,104.49,72800000.0
2008-08-27 01:20:00,104.48,104.48,104.42,104.44,481200000.0
2008-08-27 01:25:00,104.44,104.51,104.44,104.49,137300000.0
2008-08-27 01:30:00,104.49,104.5,104.49,104.49,85600000.0
2008-08-27 01:35:00,104.49,104.51,104.49,104.5,123000000.0
2008-08-27 01:40:00,104.51,104.51,104.46,104.49,259699999.0
2008-08-27 01:45:00,104.48,104.49,104.44,104.45,173200000.0
2008-08-27 01:50:00,104.445,104.45,104.415,104.45,64400000.0
2008-08-27 01:55:00,104.41,104.44,104.41,104.43,466600000.0
2008-08-27 02:00:00,104.43,104.495,104.42,104.46,402100000.0
2008-08-27 02:05:00,104.46,104.48,104.4,104.48,1672500000.0
2008-08-27 02:10:00,104.48,104.6,104.48,104.55,1607899993.0
2008-08-27 02:15:00,104.55,104.57,104.48,104.54,1603300000.0
2008-08-27 02:20:00,104.55,104.56,104.51,104.56,742800000.0
2008-08-27 02:25:00,104.56,104.58,104.5,104.525,480400000.0
2008-08-27 02:30:00,104.515,104.56,104.5,104.56,186800000.0
2008-08-27 02:35:00,104.555,104.595,104.54,104.565,172100000.0
2008-08-27 02:40:00,104.57,104.57,104.5,104.555,224400000.0
2008-08-27 02:45:00,104.555,104.66,104.505,104.655,459400000.0
2008-08-27 02:50:00,104.655,104.655,104.455,104.49,823300000.0
2008-08-27 02:55:00,104.5,104.52,104.485,104.505,411800000.0
2008-08-27 03:00:00,104.5,104.51,104.405,104.465,265200000.0
2008-08-27 03:05:00,104.475,104.575,104.435,104.53,272100000.0
2008-08-27 03:10:00,104.535,104.565,104.51,104.52,451300000.0
2008-08-27 03:15:00,104.525,104.6,104.515,104.565,215900000.0
2008-08-27 03:20:00,104.565,104.595,104.495,104.515,234100000.0
2008-08-27 03:25:00,104.52,104.55,104.48,104.53,289400000.0
2008-08-27 03:30:00,104.525,104.545,104.5,104.535,224600000.0
2008-08-27 03:35:00,104.53,104.555,104.52,104.525,87700000.0
2008-08-27 03:40:00,104.525,104.56,104.515,104.525,98100000.0
2008-08-27 03:45:00,104.52,104.55,104.505,104.515,107600000.0
2008-08-27 03:50:00,104.52,104.535,104.47,104.505,113100000.0
2008-08-27 03:55:00,104.51,104.515,104.47,104.495,253100000.0
2008-08-27 04:00:00,104.495,104.53,104.49,104.525,127000000.0
2008-08-27 04:05:00,104.53,104.535,104.495,104.51,93000000.0
2008-08-27 04:10:00,104.52,104.535,104.495,104.5,185900000.0
2008-08-27 04:15:00,104.505,104.52,104.485,104.51,174200000.0
2008-08-27 04:20:00,104.51,104.535,104.49,104.53,254100000.0
2008-08-27 04:25:00,104.53,104.57,104.51,104.555,157600000.0
2008-08-27 04:30:00,104.56,104.575,104.53,104.55,89600000.0
2008-08-27 04:35:00,104.545,104.57,104.515,104.515,91000000.0
2008-08-27 04:40:00,104.52,104.545,104.5,104.53,99800000.0
2008-08-27 04:45:00,104.535,104.55,104.515,104.55,98000000.0
2008-08-27 04:50:00,104.545,104.56,104.465,104.465,167700000.0
2008-08-27 04:55:00,104.47,104.475,104.42,104.445,137200000.0
2008-08-27 05:00:00,104.445,104.455,104.41,104.43,86800000.0
2008-08-27 05:05:00,104.43,104.495,104.43,104.485,86800000.0
2008-08-27 05:10:00,104.475,104.5,104.47,104.49,52200000.0
2008-08-27 05:15:00,104.495,104.5,104.42,104.425,163400000.0
2008-08-27 05:20:00,104.425,104.48,104.42,104.425,187000000.0
2008-08-27 05:25:00,104.43,104.465,104.425,104.43,126000000.0
2008-08-27 05:30:00,104.42,104.445,104.37,104.445,158700000.0
2008-08-27 05:35:00,104.45,104.455,104.355,104.385,214800000.0
2008-08-27 05:40:00,104.385,104.455,104.38,104.43,208200000.0
2008-08-27 05:45:00,104.425,104.425,104.29,104.37,360200000.0
2008-08-27 05:50:00,104.375,104.385,104.265,104.28,326100000.0
2008-08-27 05:55:00,104.29,104.35,104.28,104.35,286900000.0
2008-08-27 06:00:00,104.35,104.4,104.335,104.375,347100000.0
2008-08-27 06:05:00,104.37,104.41,104.36,104.37,193000000.0
2008-08-27 06:10:00,104.37,104.37,104.345,104.36,57600000.0
2008-08-27 06:15:00,104.36,104.37,104.345,104.355,136500000.0
2008-08-27 06:20:00,104.35,104.355,104.325,104.33,118600000.0
2008-08-27 06:25:00,104.33,104.355,104.305,104.345,136300000.0
2008-08-27 06:30:00,104.345,104.345,104.3,104.33,234700000.0
2008-08-27 06:35:00,104.34,104.385,104.34,104.38,212900000.0
2008-08-27 06:40:00,104.385,104.4,104.26,104.265,231600000.0
2008-08-27 06:45:00,104.265,104.285,104.22,104.245,207700000.0
2008-08-27 06:50:00,104.26,104.3,104.26,104.285,89600000.0
2008-08-27 06:55:00,104.28,104.31,104.275,104.31,131600000.0
2008-08-27 07:00:00,104.31,104.355,104.27,104.335,208300000.0
2008-08-27 07:05:00,104.34,104.34,104.295,104.32,122900000.0
2008-08-27 07:10:00,104.315,104.37,104.315,104.365,172100000.0
2008-08-27 07:15:00,104.365,104.38,104.33,104.34,221900000.0
2008-08-27 07:20:00,104.335,104.36,104.31,104.34,295300000.0
2008-08-27 07:25:00,104.335,104.35,104.31,104.31,98900000.0
2008-08-27 07:30:00,104.305,104.345,104.29,104.305,262700000.0
2008-08-27 07:35:00,104.31,104.31,104.26,104.275,195600000.0
2008-08-27 07:40:00,104.27,104.32,104.27,104.305,104700000.0
2008-08-27 07:45:00,104.305,104.31,104.25,104.295,233900000.0
2008-08-27 07:50:00,104.3,104.39,104.285,104.33,348100000.0
2008-08-27 07:55:00,104.33,104.39,104.315,104.36,337500000.0
2008-08-27 08:00:00,104.365,104.405,104.275,104.305,573600000.0
2008-08-27 08:05:00,104.305,104.32,104.25,104.32,514000000.0
2008-08-27 08:10:00,104.325,104.39,104.295,104.355,568200000.0
2008-08-27 08:15:00,104.355,104.43,104.35,104.4,486500000.0
2008-08-27 08:20:00,104.395,104.485,104.39,104.41,297300000.0
2008-08-27 08:25:00,104.415,104.465,104.33,104.42,933800000.0
2008-08-27 08:30:00,104.415,104.465,104.385,104.415,1414000000.0
2008-08-27 08:35:00,104.415,104.42,104.33,104.34,1457700000.0
2008-08-27 08:40:00,104.345,104.4,104.315,104.32,1721100000.0
2008-08-27 08:45:00,104.32,104.38,104.315,104.34,1942600000.0
2008-08-27 08:50:00,104.345,104.4,104.335,104.395,1364900000.0
2008-08-27 08:55:00,104.39,104.46,104.355,104.4,1937200000.0
2008-08-27 09:00:00,104.4,104.44,104.37,104.38,1617100000.0
2008-08-27 09:05:00,104.39,104.435,104.385,104.425,2133400001.0
2008-08-27 09:10:00,104.425,104.43,104.37,104.385,904600000.0
2008-08-27 09:15:00,104.39,104.5,104.385,104.45,1287300000.0
2008-08-27 09:20:00,104.445,104.505,104.445,104.47,612400000.0
2008-08-27 09:25:00,104.47,104.57,104.46,104.54,1580400000.0
2008-08-27 09:30:00,104.54,104.57,104.48,104.52,1762600000.0
2008-08-27 09:35:00,104.52,104.6,104.505,104.505,1890100000.0
2008-08-27 09:40:00,104.505,104.55,104.42,104.425,2108300000.0
2008-08-27 09:45:00,104.425,104.485,104.355,104.365,1646000000.0
2008-08-27 09:50:00,104.365,104.46,104.335,104.4,1583100000.0
2008-08-27 09:55:00,104.405,104.435,104.37,104.37,1470600000.0
2008-08-27 10:00:00,104.365,104.405,104.325,104.34,1843400000.0
2008-08-27 10:05:00,104.345,104.35,104.195,104.21,1551300000.0
2008-08-27 10:10:00,104.21,104.29,104.1,104.135,2144900000.0
2008-08-27 10:15:00,104.14,104.22,104.12,104.155,1428400000.0
2008-08-27 10:20:00,104.155,104.205,104.05,104.05,1971200001.0
2008-08-27 10:25:00,104.05,104.13,104.035,104.115,1676600000.0
2008-08-27 10:30:00,104.11,104.22,104.095,104.215,2703500001.0
2008-08-27 10:35:00,104.215,104.25,104.145,104.17,2650000000.0
2008-08-27 10:40:00,104.17,104.215,104.12,104.19,1913000001.0
2008-08-27 10:45:00,104.185,104.3,104.185,104.285,976400000.0
2008-08-27 10:50:00,104.285,104.31,104.155,104.175,891100000.0
2008-08-27 10:55:00,104.18,104.23,104.175,104.22,400200000.0
2008-08-27 11:00:00,104.22,104.265,104.155,104.175,585900001.0
2008-08-27 11:05:00,104.18,104.25,104.18,104.205,605100000.0
2008-08-27 11:10:00,104.205,104.25,104.11,104.14,1798000000.0
2008-08-27 11:15:00,104.13,104.21,104.13,104.175,841200000.0
2008-08-27 11:20:00,104.175,104.185,104.15,104.16,372900000.0
2008-08-27 11:25:00,104.16,104.235,104.16,104.2,654300000.0
2008-08-27 11:30:00,104.195,104.22,104.165,104.18,420400000.0
2008-08-27 11:35:00,104.185,104.185,104.17,104.18,297400000.0
2008-08-27 11:40:00,104.2,104.24,104.18,104.2,645600000.0
2008-08-27 11:45:00,104.2,104.21,104.115,104.19,820200000.0
2008-08-27 11:50:00,104.19,104.195,104.12,104.155,1041200000.0
2008-08-27 11:55:00,104.16,104.21,104.145,104.185,627800000.0
2008-08-27 12:00:00,104.185,104.21,104.155,104.175,247500000.0
2008-08-27 12:05:00,104.17,104.175,104.125,104.13,489900000.0
2008-08-27 12:10:00,104.135,104.15,104.11,104.11,548500000.0
2008-08-27 12:15:00,104.11,104.15,104.095,104.14,3979200052.0
2008-08-27 12:20:00,104.14,104.165,104.11,104.145,942300007.0
2008-08-27 12:25:00,104.14,104.24,104.11,104.19,1568500001.0
2008-08-27 12:30:00,104.19,104.2,104.17,104.185,457300000.0
2008-08-27 12:35:00,104.185,104.215,104.135,104.175,1089100000.0
2008-08-27 12:40:00,104.18,104.24,104.125,104.125,1519200000.0
2008-08-27 12:45:00,104.13,104.315,104.13,104.29,1799399999.0
2008-08-27 12:50:00,104.29,104.31,104.2,104.26,1002900000.0
2008-08-27 12:55:00,104.26,104.295,104.255,104.275,667200000.0
2008-08-27 13:00:00,104.27,104.33,104.255,104.29,727900000.0
2008-08-27 13:05:00,104.3,104.315,104.175,104.18,434800000.0
2008-08-27 13:10:00,104.18,104.215,104.15,104.18,732100000.0
2008-08-27 13:15:00,104.17,104.21,104.155,104.19,1521300000.0
2008-08-27 13:20:00,104.19,104.22,104.16,104.205,343200000.0
2008-08-27 13:25:00,104.2,104.25,104.18,104.23,1184300000.0
2008-08-27 13:30:00,104.23,104.25,104.22,104.235,458700000.0
2008-08-27 13:35:00,104.23,104.235,104.195,104.225,834900000.0
2008-08-27 13:40:00,104.22,104.26,104.175,104.22,653300000.0
2008-08-27 13:45:00,104.22,104.285,104.22,104.28,726700000.0
2008-08-27 13:50:00,104.27,104.33,104.27,104.29,787400000.0
2008-08-27 13:55:00,104.29,104.395,104.285,104.395,614500000.0
2008-08-27 14:00:00,104.395,104.41,104.3,104.41,938299999.0
2008-08-27 14:05:00,104.41,104.5,104.385,104.465,1203100001.0
2008-08-27 14:10:00,104.46,104.46,104.425,104.43,2356699987.0
2008-08-27 14:15:00,104.43,104.56,104.4,104.56,1600600016.0
2008-08-27 14:20:00,104.56,104.575,104.425,104.45,1390200043.0
2008-08-27 14:25:00,104.45,104.52,104.43,104.51,1575400023.0
2008-08-27 14:30:00,104.51,104.705,104.51,104.66,1931800009.0
2008-08-27 14:35:00,104.66,104.83,104.61,104.8,1363400012.0
2008-08-27 14:40:00,104.8,104.87,104.785,104.835,2017699994.0
2008-08-27 14:45:00,104.835,104.885,104.715,104.77,2525300032.0
2008-08-27 14:50:00,104.78,104.81,104.68,104.71,4654600029.0
2008-08-27 14:55:00,104.7,104.795,104.625,104.79,2670300021.0
2008-08-27 15:00:00,104.79,104.84,104.685,104.74,2289200016.0
2008-08-27 15:05:00,104.74,104.81,104.705,104.77,1481500025.0
2008-08-27 15:10:00,104.77,104.8,104.735,104.79,1604300007.0
2008-08-27 15:15:00,104.79,104.825,104.77,104.815,1090599998.0
2008-08-27 15:20:00,104.82,104.835,104.76,104.805,707900000.0
2008-08-27 15:25:00,104.805,104.885,104.79,104.835,935400000.0
2008-08-27 15:30:00,104.84,104.84,104.78,104.79,626100001.0
2008-08-27 15:35:00,104.79,104.845,104.77,104.845,876100000.0
2008-08-27 15:40:00,104.85,104.855,104.815,104.855,861600000.0
2008-08-27 15:45:00,104.86,104.885,104.82,104.83,845300000.0
2008-08-27 15:50:00,104.825,104.845,104.76,104.79,689400000.0
2008-08-27 15:55:00,104.79,104.79,104.685,104.735,1048500000.0
2008-08-27 16:00:00,104.74,104.805,104.74,104.79,1282499996.0
2008-08-27 16:05:00,104.79,104.8,104.745,104.785,1617899993.0
2008-08-27 16:10:00,104.785,104.8,104.76,104.78,1056100016.0
2008-08-27 16:15:00,104.77,104.87,104.74,104.85,1782200015.0
2008-08-27 16:20:00,104.85,104.95,104.845,104.91,1082700000.0
2008-08-27 16:25:00,104.91,104.925,104.8,104.84,1595100017.0
2008-08-27 16:30:00,104.845,104.9,104.83,104.9,1380700009.0
2008-08-27 16:35:00,104.9,104.95,104.79,104.87,4011000029.0
2008-08-27 16:40:00,104.87,104.955,104.84,104.91,3979599940.0
2008-08-27 16:45:00,104.9,104.98,104.88,104.88,1919999996.0
2008-08-27 16:50:00,104.88,104.89,104.81,104.815,836800000.0
2008-08-27 16:55:00,104.82,104.875,104.715,104.725,1014300000.0
2008-08-27 17:00:00,104.72,104.785,104.715,104.735,1363000010.0
2008-08-27 17:05:00,104.74,104.78,104.715,104.77,1189500004.0
2008-08-27 17:10:00,104.78,104.79,104.755,104.76,791600001.0
2008-08-27 17:15:00,104.76,104.78,104.695,104.71,1179200000.0
2008-08-27 17:20:00,104.715,104.76,104.685,104.735,855500000.0
2008-08-27 17:25:00,104.735,104.78,104.71,104.72,1026200000.0
2008-08-27 17:30:00,104.72,104.75,104.63,104.735,1621700000.0
2008-08-27 17:35:00,104.735,104.755,104.64,104.665,829200000.0
2008-08-27 17:40:00,104.67,104.695,104.64,104.645,1380700001.0
2008-08-27 17:45:00,104.65,104.72,104.63,104.695,1083700000.0
2008-08-27 17:50:00,104.695,104.7,104.57,104.625,1689600000.0
2008-08-27 17:55:00,104.625,104.655,104.555,104.645,1307000000.0
2008-08-27 18:00:00,104.64,104.67,104.605,104.655,1144800000.0
2008-08-27 18:05:00,104.655,104.745,104.65,104.72,1256900000.0
2008-08-27 18:10:00,104.72,104.745,104.715,104.73,588500000.0
2008-08-27 18:15:00,104.735,104.77,104.72,104.735,628900000.0
2008-08-27 18:20:00,104.735,104.775,104.705,104.74,907800011.0
2008-08-27 18:25:00,104.74,104.795,104.73,104.765,597300009.0
2008-08-27 18:30:00,104.765,104.805,104.755,104.785,321200000.0
2008-08-27 18:35:00,104.78,104.79,104.705,104.745,544200000.0
2008-08-27 18:40:00,104.75,104.78,104.735,104.745,604900000.0
2008-08-27 18:45:00,104.735,104.77,104.72,104.725,489200000.0
2008-08-27 18:50:00,104.73,104.775,104.67,104.7,672000000.0
2008-08-27 18:55:00,104.69,104.72,104.685,104.705,434000000.0
2008-08-27 19:00:00,104.705,104.715,104.66,104.67,416800000.0
2008-08-27 19:05:00,104.67,104.7,104.665,104.685,345500000.0
2008-08-27 19:10:00,104.68,104.705,104.645,104.66,973999998.0
2008-08-27 19:15:00,104.66,104.685,104.645,104.645,238400000.0
2008-08-27 19:20:00,104.645,104.715,104.605,104.655,995000008.0
2008-08-27 19:25:00,104.665,104.72,104.645,104.71,251100000.0
2008-08-27 19:30:00,104.705,104.745,104.695,104.735,333700000.0
2008-08-27 19:35:00,104.74,104.765,104.715,104.73,396400000.0
2008-08-27 19:40:00,104.73,104.75,104.63,104.67,896999999.0
2008-08-27 19:45:00,104.665,104.73,104.665,104.69,537400000.0
2008-08-27 19:50:00,104.69,104.76,104.68,104.74,526300000.0
2008-08-27 19:55:00,104.74,104.77,104.725,104.75,978100008.0
2008-08-27 20:00:00,104.75,104.75,104.665,104.69,707100002.0
2008-08-27 20:05:00,104.69,104.72,104.68,104.705,643000000.0
2008-08-27 20:10:00,104.705,104.75,104.69,104.74,2210000007.0
2008-08-27 20:15:00,104.74,104.74,104.67,104.7,3362500021.0
2008-08-27 20:20:00,104.71,104.73,104.67,104.67,954300002.0
2008-08-27 20:25:00,104.68,104.71,104.62,104.655,799700001.0
2008-08-27 20:30:00,104.66,104.695,104.645,104.69,1288099995.0
2008-08-27 20:35:00,104.68,104.7,104.67,104.695,418900000.0
2008-08-27 20:40:00,104.695,104.725,104.665,104.69,954300000.0
2008-08-27 20:45:00,104.69,104.69,104.68,104.69,943600000.0
2008-08-27 20:50:00,104.69,104.69,104.62,104.625,1602799998.0
2008-08-27 20:55:00,104.63,104.635,104.535,104.62,719200000.0
2008-08-27 21:00:00,104.62,104.665,104.6,104.635,481100000.0
2008-08-27 21:05:00,104.63,104.69,104.63,104.69,300800000.0
2008-08-27 21:10:00,104.69,104.69,104.645,104.67,365300002.0
2008-08-27 21:15:00,104.67,104.69,104.625,104.69,483899997.0
2008-08-27 21:20:00,104.69,104.7,104.645,104.655,577299998.0
2008-08-27 21:25:00,104.655,104.66,104.64,104.64,723100000.0
2008-08-27 21:30:00,104.645,104.685,104.62,104.65,730900000.0
2008-08-27 21:35:00,104.65,104.7,104.64,104.685,488600002.0
2008-08-27 21:40:00,104.685,104.69,104.67,104.69,411100000.0
2008-08-27 21:45:00,104.69,104.705,104.67,104.695,497800000.0
2008-08-27 21:50:00,104.695,104.695,104.635,104.675,505700000.0
2008-08-27 21:55:00,104.67,104.705,104.655,104.7,591699986.0
2008-08-27 22:00:00,104.7,104.7,104.66,104.66,940000018.0
2008-08-27 22:05:00,104.64,104.67,104.63,104.65,572600001.0
2008-08-27 22:10:00,104.65,104.65,104.59,104.62,1449300038.0
2008-08-27 22:15:00,104.62,104.63,104.585,104.585,810400005.0
2008-08-27 22:20:00,104.61,104.61,104.535,104.58,194600000.0
2008-08-27 22:25:00,104.585,104.62,104.57,104.59,414500001.0
2008-08-27 22:30:00,104.62,104.63,104.59,104.61,2280600000.0
2008-08-27 22:35:00,104.6,104.63,104.6,104.61,1317900006.0
2008-08-27 22:40:00,104.61,104.66,104.6,104.645,667000001.0
2008-08-27 22:45:00,104.65,104.67,104.635,104.67,1674600005.0
2008-08-27 22:50:00,104.67,104.685,104.645,104.67,342600000.0
2008-08-27 22:55:00,104.665,104.695,104.625,104.65,585700001.0
2008-08-27 23:00:00,104.65,104.65,104.6,104.635,517799988.0
2008-08-27 23:05:00,104.64,104.655,104.56,104.605,433299994.0
2008-08-27 23:10:00,104.59,104.7,104.575,104.69,152400000.0
2008-08-27 23:15:00,104.69,104.695,104.615,104.62,259500000.0
2008-08-27 23:20:00,104.62,104.645,104.61,104.625,220800000.0
2008-08-27 23:25:00,104.62,104.635,104.62,104.625,386700000.0
2008-08-27 23:30:00,104.63,104.63,104.6,104.62,463700000.0
2008-08-27 23:35:00,104.62,104.62,104.56,104.56,427400000.0
2008-08-27 23:40:00,104.6,104.6,104.6,104.6,212800000.0
2008-08-27 23:45:00,104.555,104.6,104.555,104.6,234000000.0
2008-08-27 23:50:00,104.57,104.6,104.57,104.6,145600000.0
2008-08-27 23:55:00,104.55,104.6,104.52,104.52,288000003.0
2008-08-28 00:00:00,104.545,104.645,104.535,104.645,338900000.0
2008-08-28 00:05:00,104.64,104.655,104.59,104.645,405699998.0
2008-08-28 00:10:00,104.64,104.65,104.625,104.64,310500000.0
2008-08-28 00:15:00,104.64,104.64,104.565,104.605,283800013.0
2008-08-28 00:20:00,104.6,104.63,104.59,104.6,370400009.0
2008-08-28 00:25:00,104.595,104.615,104.58,104.605,366600005.0
2008-08-28 00:30:00,104.605,104.63,104.575,104.6,516900011.0
2008-08-28 00:35:00,104.6,104.61,104.59,104.59,135899999.0
2008-08-28 00:40:00,104.59,104.625,104.575,104.625,180299999.0
2008-08-28 00:45:00,104.625,104.635,104.585,104.585,61200000.0
2008-08-28 00:50:00,104.615,104.64,104.585,104.585,142200000.0
2008-08-28 00:55:00,104.615,104.635,104.595,104.61,255600000.0
2008-08-28 01:00:00,104.605,104.625,104.59,104.605,252000000.0
2008-08-28 01:05:00,104.6,104.625,104.585,104.585,239400000.0
2008-08-28 01:10:00,104.585,104.63,104.54,104.55,421200019.0
2008-08-28 01:15:00,104.55,104.565,104.51,104.545,519600001.0
2008-08-28 01:20:00,104.525,104.565,104.525,104.56,78500000.0
2008-08-28 01:25:00,104.565,104.565,104.505,104.525,487800000.0
2008-08-28 01:30:00,104.525,104.545,104.5,104.53,313200000.0
2008-08-28 01:35:00,104.535,104.55,104.53,104.53,297000000.0
2008-08-28 01:40:00,104.525,104.545,104.49,104.5,399600000.0
2008-08-28 01:45:00,104.505,104.575,104.495,104.55,595999999.0
2008-08-28 01:50:00,104.54,104.57,104.53,104.555,216000000.0
2008-08-28 01:55:00,104.555,104.58,104.55,104.57,415600000.0
2008-08-28 02:00:00,104.57,104.615,104.56,104.59,746200000.0
2008-08-28 02:05:00,104.585,104.6,104.545,104.565,802400000.0
2008-08-28 02:10:00,104.56,104.615,104.555,104.575,450200000.0
2008-08-28 02:15:00,104.575,104.605,104.545,104.57,514000000.0
2008-08-28 02:20:00,104.57,104.58,104.535,104.56,555300000.0
2008-08-28 02:25:00,104.555,104.61,104.55,104.59,199700000.0
2008-08-28 02:30:00,104.585,104.625,104.535,104.56,311600001.0
2008-08-28 02:35:00,104.555,104.605,104.555,104.58,192800000.0
2008-08-28 02:40:00,104.585,104.605,104.555,104.595,150400000.0
2008-08-28 02:45:00,104.595,104.595,104.53,104.54,178300000.0
2008-08-28 02:50:00,104.54,104.575,104.5,104.57,227200000.0
2008-08-28 02:55:00,104.585,104.655,104.575,104.65,411800000.0
2008-08-28 03:00:00,104.645,104.685,104.625,104.645,664200000.0
2008-08-28 03:05:00,104.645,104.725,104.645,104.7,791400000.0
2008-08-28 03:10:00,104.7,104.7,104.695,104.7,721399995.0
2008-08-28 03:15:00,104.7,104.7,104.65,104.7,1349800000.0
2008-08-28 03:20:00,104.7,104.72,104.645,104.71,957100000.0
2008-08-28 03:25:00,104.705,104.735,104.68,104.69,463000000.0
2008-08-28 03:30:00,104.69,104.695,104.645,104.685,559200000.0
2008-08-28 03:35:00,104.685,104.76,104.685,104.72,1122800000.0
2008-08-28 03:40:00,104.725,104.855,104.72,104.855,1140100000.0
2008-08-28 03:45:00,104.85,104.85,104.79,104.8,746000000.0
2008-08-28 03:50:00,104.8,104.835,104.775,104.795,444200000.0
2008-08-28 03:55:00,104.795,104.905,104.79,104.9,778900000.0
2008-08-28 04:00:00,104.9,104.905,104.845,104.855,860700000.0
2008-08-28 04:05:00,104.85,104.865,104.79,104.81,788500000.0
2008-08-28 04:10:00,104.81,104.825,104.78,104.8,494800000.0
2008-08-28 04:15:00,104.795,104.875,104.795,104.85,910300000.0
2008-08-28 04:20:00,104.85,104.865,104.8,104.855,709600000.0
2008-08-28 04:25:00,104.87,104.905,104.855,104.87,450200000.0
2008-08-28 04:30:00,104.87,104.875,104.81,104.845,674400000.0
2008-08-28 04:35:00,104.845,104.845,104.815,104.82,362800000.0
2008-08-28 04:40:00,104.815,104.83,104.805,104.83,315300000.0
2008-08-28 04:45:00,104.83,104.84,104.81,104.825,243000000.0
2008-08-28 04:50:00,104.825,104.825,104.78,104.79,322300000.0
2008-08-28 04:55:00,104.79,104.8,104.775,104.8,748300000.0
2008-08-28 05:00:00,104.8,104.815,104.785,104.79,685400000.0
2008-08-28 05:05:00,104.795,104.795,104.775,104.775,344400000.0
2008-08-28 05:10:00,104.77,104.78,104.765,104.78,159800000.0
2008-08-28 05:15:00,104.775,104.78,104.76,104.78,185600000.0
2008-08-28 05:20:00,104.775,104.78,104.71,104.73,478100000.0
2008-08-28 05:25:00,104.73,104.74,104.69,104.71,453200000.0
2008-08-28 05:30:00,104.705,104.73,104.705,104.73,70300000.0
2008-08-28 05:35:00,104.725,104.775,104.725,104.735,347300000.0
2008-08-28 05:40:00,104.735,104.745,104.7,104.7,256000000.0
2008-08-28 05:45:00,104.705,104.705,104.595,104.635,1239000000.0
2008-08-28 05:50:00,104.635,104.65,104.59,104.595,896600000.0
2008-08-28 05:55:00,104.595,104.63,104.59,104.59,1011200000.0
2008-08-28 06:00:00,104.605,104.625,104.56,104.605,1247700000.0
2008-08-28 06:05:00,104.605,104.625,104.575,104.585,452300000.0
2008-08-28 06:10:00,104.59,104.61,104.52,104.565,823300000.0
2008-08-28 06:15:00,104.565,104.61,104.535,104.585,943700000.0
2008-08-28 06:20:00,104.58,104.59,104.55,104.575,788300000.0
2008-08-28 06:25:00,104.575,104.615,104.575,104.59,360200000.0
2008-08-28 06:30:00,104.585,104.585,104.495,104.5,952000000.0
2008-08-28 06:35:00,104.505,104.505,104.41,104.45,1467200000.0
2008-08-28 06:40:00,104.455,104.465,104.37,104.42,969000000.0
2008-08-28 06:45:00,104.415,104.445,104.325,104.35,1015200000.0
2008-08-28 06:50:00,104.35,104.445,104.35,104.39,776700000.0
2008-08-28 06:55:00,104.39,104.495,104.375,104.48,837600000.0
2008-08-28 07:00:00,104.48,104.505,104.46,104.47,471000000.0
2008-08-28 07:05:00,104.47,104.495,104.435,104.48,795600000.0
2008-08-28 07:10:00,104.475,104.5,104.42,104.49,741300000.0
2008-08-28 07:15:00,104.49,104.495,104.35,104.375,1229200000.0
2008-08-28 07:20:00,104.37,104.42,104.345,104.375,1084600000.0
2008-08-28 07:25:00,104.375,104.45,104.37,104.43,848900000.0
2008-08-28 07:30:00,104.425,104.435,104.325,104.395,1778899993.0
2008-08-28 07:35:00,104.39,104.455,104.39,104.41,460000000.0
2008-08-28 07:40:00,104.41,104.41,104.285,104.34,558800000.0
2008-08-28 07:45:00,104.335,104.39,104.32,104.35,1048100000.0
2008-08-28 07:50:00,104.355,104.4,104.305,104.325,1011500000.0
2008-08-28 07:55:00,104.34,104.405,104.34,104.39,540200000.0
2008-08-28 08:00:00,104.395,104.43,104.34,104.34,948000000.0
2008-08-28 08:05:00,104.345,104.405,104.315,104.355,1292100001.0
2008-08-28 08:10:00,104.35,104.38,104.22,104.255,1925900002.0
2008-08-28 08:15:00,104.255,104.32,104.21,104.27,2350500002.0
2008-08-28 08:20:00,104.275,104.35,104.26,104.315,1420100003.0
2008-08-28 08:25:00,104.31,104.33,104.275,104.315,1093900002.0
2008-08-28 08:30:00,104.315,104.335,104.29,104.33,352400000.0
2008-08-28 08:35:00,104.33,104.33,104.26,104.275,1007700003.0
2008-08-28 08:40:00,104.275,104.32,104.24,104.275,1246300002.0
2008-08-28 08:45:00,104.28,104.31,104.125,104.18,1850900008.0
2008-08-28 08:50:00,104.19,104.2,104.09,104.12,5690400106.0
2008-08-28 08:55:00,104.12,104.22,104.115,104.2,1747300003.0
2008-08-28 09:00:00,104.2,104.2,104.18,104.19,2245800004.0
2008-08-28 09:05:00,104.18,104.22,104.14,104.22,1529800003.0
2008-08-28 09:10:00,104.215,104.23,104.19,104.22,1694900004.0
2008-08-28 09:15:00,104.22,104.26,104.17,104.255,884000013.0
2008-08-28 09:20:00,104.25,104.3,104.225,104.29,1216699997.0
2008-08-28 09:25:00,104.28,104.28,104.13,104.17,1055399999.0
2008-08-28 09:30:00,104.17,104.245,104.095,104.14,1911200002.0
2008-08-28 09:35:00,104.145,104.235,104.07,104.185,1481000001.0
2008-08-28 09:40:00,104.185,104.23,104.16,104.21,1219000000.0
2008-08-28 09:45:00,104.21,104.25,104.165,104.205,855700000.0
2008-08-28 09:50:00,104.205,104.24,104.195,104.2,829400000.0
2008-08-28 09:55:00,104.2,104.2,104.13,104.135,1974600015.0
2008-08-28 10:00:00,104.14,104.21,104.135,104.16,2114300057.0
2008-08-28 10:05:00,104.16,104.175,104.12,104.14,959700019.0
2008-08-28 10:10:00,104.14,104.155,104.08,104.145,924500003.0
2008-08-28 10:15:00,104.145,104.18,104.12,104.18,2475400007.0
2008-08-28 10:20:00,104.175,104.22,104.16,104.19,2603100024.0
2008-08-28 10:25:00,104.2,104.2,104.16,104.19,2909599988.0
2008-08-28 10:30:00,104.19,104.19,104.16,104.16,1541399992.0
2008-08-28 10:35:00,104.17,104.19,104.115,104.12,1746800016.0
2008-08-28 10:40:00,104.125,104.16,104.125,104.15,1736800019.0
2008-08-28 10:45:00,104.14,104.16,104.08,104.13,3349600022.0
2008-08-28 10:50:00,104.13,104.14,104.09,104.11,3630399983.0
2008-08-28 10:55:00,104.105,104.245,104.095,104.23,1376799999.0
2008-08-28 11:00:00,104.23,104.23,104.145,104.17,584500000.0
2008-08-28 11:05:00,104.175,104.18,104.145,104.18,780100003.0
2008-08-28 11:10:00,104.185,104.205,104.13,104.175,1297000000.0
2008-08-28 11:15:00,104.175,104.19,104.15,104.175,1669900046.0
2008-08-28 11:20:00,104.175,104.27,104.175,104.21,1517600003.0
2008-08-28 11:25:00,104.24,104.3,104.215,104.27,592200000.0
2008-08-28 11:30:00,104.27,104.365,104.265,104.34,967500004.0
2008-08-28 11:35:00,104.335,104.36,104.335,104.36,1649399988.0
2008-08-28 11:40:00,104.36,104.36,104.29,104.31,1351799999.0
2008-08-28 11:45:00,104.31,104.31,104.29,104.31,709399999.0
2008-08-28 11:50:00,104.31,104.31,104.235,104.3,1443700004.0
2008-08-28 11:55:00,104.3,104.31,104.245,104.285,1378100007.0
2008-08-28 12:00:00,104.285,104.345,104.25,104.32,1330200000.0
2008-08-28 12:05:00,104.32,104.33,104.235,104.26,601200000.0
2008-08-28 12:10:00,104.27,104.32,104.26,104.265,481400000.0
2008-08-28 12:15:00,104.305,104.37,104.255,104.36,672900000.0
2008-08-28 12:20:00,104.33,104.45,104.32,104.45,1221900015.0
2008-08-28 12:25:00,104.445,104.49,104.41,104.465,2699300122.0
2008-08-28 12:30:00,104.46,104.475,104.44,104.465,443400000.0
2008-08-28 12:35:00,104.46,104.48,104.445,104.465,293700000.0
2008-08-28 12:40:00,104.465,104.47,104.295,104.335,656600000.0
2008-08-28 12:45:00,104.33,104.44,104.32,104.41,687600007.0
2008-08-28 12:50:00,104.405,104.415,104.34,104.38,507600000.0
2008-08-28 12:55:00,104.38,104.455,104.355,104.415,393900000.0
2008-08-28 13:00:00,104.41,104.415,104.36,104.385,410300000.0
2008-08-28 13:05:00,104.385,104.5,104.385,104.48,765600000.0
2008-08-28 13:10:00,104.485,104.52,104.435,104.475,867700000.0
2008-08-28 13:15:00,104.47,104.5,104.455,104.465,496700000.0
2008-08-28 13:20:00,104.47,104.54,104.465,104.53,291900000.0
2008-08-28 13:25:00,104.53,104.585,104.53,104.575,572400000.0
2008-08-28 13:30:00,104.58,104.6,104.53,104.575,673100000.0
2008-08-28 13:35:00,104.575,104.61,104.565,104.6,470400000.0
2008-08-28 13:40:00,104.6,104.685,104.585,104.66,1388200021.0
2008-08-28 13:45:00,104.66,104.71,104.615,104.62,917599994.0
2008-08-28 13:50:00,104.625,104.625,104.575,104.6,752400000.0
2008-08-28 13:55:00,104.6,104.6,104.535,104.585,723800000.0
2008-08-28 14:00:00,104.59,104.61,104.56,104.6,637000000.0
2008-08-28 14:05:00,104.61,104.61,104.515,104.525,364500000.0
2008-08-28 14:10:00,104.525,104.545,104.38,104.42,995100001.0
2008-08-28 14:15:00,104.42,104.44,104.335,104.375,3245400003.0
2008-08-28 14:20:00,104.375,104.5,104.335,104.47,797800002.0
2008-08-28 14:25:00,104.465,104.485,104.315,104.34,1114400000.0
2008-08-28 14:30:00,104.355,104.58,104.315,104.52,1663800000.0
2008-08-28 14:35:00,104.52,104.59,104.505,104.555,1588100005.0
2008-08-28 14:40:00,104.555,104.56,104.49,104.55,1517200000.0
2008-08-28 14:45:00,104.555,104.58,104.485,104.505,984999998.0
2008-08-28 14:50:00,104.51,104.62,104.505,104.6,762800000.0
2008-08-28 14:55:00,104.605,104.62,104.555,104.595,1336500019.0
2008-08-28 15:00:00,104.59,104.605,104.535,104.545,692100000.0
2008-08-28 15:05:00,104.545,104.57,104.46,104.49,3065999997.0
2008-08-28 15:10:00,104.49,104.49,104.33,104.335,3518500072.0
2008-08-28 15:15:00,104.335,104.38,104.19,104.225,2607999995.0
2008-08-28 15:20:00,104.23,104.25,104.18,104.245,2261300000.0
2008-08-28 15:25:00,104.245,104.275,104.2,104.26,2110000007.0
2008-08-28 15:30:00,104.255,104.45,104.255,104.41,2878300005.0
2008-08-28 15:35:00,104.41,104.495,104.37,104.395,1518900000.0
2008-08-28 15:40:00,104.39,104.445,104.36,104.445,1276900001.0
2008-08-28 15:45:00,104.445,104.445,104.305,104.345,2133700001.0
2008-08-28 15:50:00,104.35,104.37,104.27,104.32,886300000.0
2008-08-28 15:55:00,104.32,104.355,104.275,104.275,1290200000.0
2008-08-28 16:00:00,104.275,104.29,104.26,104.275,1170000002.0
2008-08-28 16:05:00,104.27,104.305,104.25,104.29,1015300000.0
2008-08-28 16:10:00,104.28,104.32,104.26,104.31,511500000.0
2008-08-28 16:15:00,104.305,104.34,104.27,104.295,1236600000.0
2008-08-28 16:20:00,104.295,104.32,104.23,104.23,1306100000.0
2008-08-28 16:25:00,104.22,104.33,104.19,104.295,1553300000.0
2008-08-28 16:30:00,104.285,104.345,104.28,104.345,1873500002.0
2008-08-28 16:35:00,104.345,104.39,104.29,104.32,1912300000.0
2008-08-28 16:40:00,104.32,104.42,104.31,104.335,1191000000.0
2008-08-28 16:45:00,104.335,104.365,104.165,104.19,1632400001.0
2008-08-28 16:50:00,104.18,104.18,104.02,104.075,2719700003.0
2008-08-28 16:55:00,104.075,104.135,103.965,103.99,1888800001.0
2008-08-28 17:00:00,103.985,104.13,103.955,104.13,4660100107.0
2008-08-28 17:05:00,104.13,104.13,103.985,104.01,3816100006.0
2008-08-28 17:10:00,104.01,104.02,103.91,104.01,2423400005.0
2008-08-28 17:15:00,104.01,104.04,103.925,103.96,2933900009.0
2008-08-28 17:20:00,103.97,103.98,103.9,103.915,2013100000.0
2008-08-28 17:25:00,103.92,104.0,103.89,103.975,2582000000.0
2008-08-28 17:30:00,103.975,103.99,103.93,103.985,1766600002.0
2008-08-28 17:35:00,103.99,104.08,103.985,104.05,2236199995.0
2008-08-28 17:40:00,104.05,104.115,104.025,104.045,1889700000.0
2008-08-28 17:45:00,104.045,104.06,103.99,104.02,1583300000.0
2008-08-28 17:50:00,104.015,104.08,103.98,104.065,1680800001.0
2008-08-28 17:55:00,104.07,104.085,104.015,104.05,1987800000.0
2008-08-28 18:00:00,104.05,104.1,104.04,104.075,1007600000.0
2008-08-28 18:05:00,104.075,104.145,104.06,104.06,1657999999.0
2008-08-28 18:10:00,104.065,104.13,104.06,104.08,643900000.0
2008-08-28 18:15:00,104.08,104.12,104.035,104.095,1009100000.0
2008-08-28 18:20:00,104.095,104.145,104.085,104.105,492400000.0
2008-08-28 18:25:00,104.105,104.165,104.09,104.105,911100000.0
2008-08-28 18:30:00,104.105,104.15,104.095,104.1,644500000.0
2008-08-28 18:35:00,104.1,104.15,104.1,104.13,1885800000.0
2008-08-28 18:40:00,104.13,104.15,104.12,104.15,3023100005.0
2008-08-28 18:45:00,104.15,104.17,104.145,104.16,2137299994.0
2008-08-28 18:50:00,104.16,104.16,104.145,104.16,2044000083.0
2008-08-28 18:55:00,104.16,104.16,104.105,104.15,2388400001.0
2008-08-28 19:00:00,104.15,104.17,104.06,104.1,1363099998.0
2008-08-28 19:05:00,104.095,104.13,104.09,104.11,585000002.0
2008-08-28 19:10:00,104.11,104.11,104.0,104.045,1461100025.0
2008-08-28 19:15:00,104.05,104.12,104.025,104.115,2334700002.0
2008-08-28 19:20:00,104.125,104.2,104.115,104.16,751599993.0
2008-08-28 19:25:00,104.17,104.18,104.07,104.08,1560600003.0
2008-08-28 19:30:00,104.08,104.09,104.05,104.08,744000000.0
2008-08-28 19:35:00,104.08,104.13,104.055,104.12,467500000.0
2008-08-28 19:40:00,104.12,104.12,104.05,104.09,1215000000.0
2008-08-28 19:45:00,104.095,104.12,104.07,104.105,1192000004.0
2008-08-28 19:50:00,104.105,104.12,104.08,104.12,1091300001.0
2008-08-28 19:55:00,104.12,104.155,104.11,104.14,1373600006.0
2008-08-28 20:00:00,104.13,104.15,104.105,104.11,1251900002.0
2008-08-28 20:05:00,104.11,104.115,104.035,104.08,1099900001.0
2008-08-28 20:10:00,104.09,104.11,104.035,104.075,505300000.0
2008-08-28 20:15:00,104.075,104.13,104.075,104.1,1195200013.0
2008-08-28 20:20:00,104.1,104.145,104.06,104.14,585799998.0
2008-08-28 20:25:00,104.14,104.14,104.08,104.105,1315800005.0
2008-08-28 20:30:00,104.105,104.12,104.01,104.08,838100011.0
2008-08-28 20:35:00,104.08,104.11,104.08,104.105,425000003.0
2008-08-28 20:40:00,104.105,104.17,104.105,104.15,763400000.0
2008-08-28 20:45:00,104.15,104.17,104.145,104.145,460900000.0
2008-08-28 20:50:00,104.145,104.225,104.145,104.195,559900000.0
2008-08-28 20:55:00,104.195,104.21,104.165,104.17,990600000.0
2008-08-28 21:00:00,104.17,104.17,104.14,104.15,467500002.0
2008-08-28 21:05:00,104.16,104.16,104.075,104.1,676400016.0
2008-08-28 21:10:00,104.1,104.1,104.075,104.1,1165999980.0
2008-08-28 21:15:00,104.1,104.13,104.06,104.13,2064499967.0
2008-08-28 21:20:00,104.13,104.14,104.08,104.115,779400002.0
2008-08-28 21:25:00,104.115,104.15,104.08,104.09,1915100005.0
2008-08-28 21:30:00,104.11,104.12,104.09,104.11,911300010.0
2008-08-28 21:35:00,104.105,104.135,104.105,104.13,880200006.0
2008-08-28 21:40:00,104.13,104.16,104.125,104.15,428100000.0
2008-08-28 21:45:00,104.15,104.19,104.135,104.19,805900011.0
2008-08-28 21:50:00,104.19,104.19,104.1,104.14,621700005.0
2008-08-28 21:55:00,104.135,104.18,104.11,104.15,741000000.0
2008-08-28 22:00:00,104.145,104.165,104.125,104.135,1341199992.0
2008-08-28 22:05:00,104.14,104.205,104.125,104.17,1160100002.0
2008-08-28 22:10:00,104.165,104.185,104.09,104.125,373200000.0
2008-08-28 22:15:00,104.115,104.125,104.095,104.12,494400000.0
2008-08-28 22:20:00,104.105,104.12,104.09,104.11,488300000.0
2008-08-28 22:25:00,104.105,104.11,104.1,104.11,37500000.0
2008-08-28 22:30:00,104.11,104.125,104.055,104.07,215100000.0
2008-08-28 22:35:00,104.07,104.085,104.05,104.065,143800000.0
2008-08-28 22:40:00,104.07,104.125,104.06,104.09,377700000.0
2008-08-28 22:45:00,104.11,104.115,104.05,104.09,128600000.0
2008-08-28 22:50:00,104.11,104.11,104.025,104.05,108900000.0
2008-08-28 22:55:00,104.05,104.135,104.05,104.12,272000000.0
2008-08-28 23:00:00,104.12,104.19,104.12,104.16,676000000.0
2008-08-28 23:05:00,104.155,104.165,104.155,104.16,184300000.0
2008-08-28 23:10:00,104.16,104.16,104.16,104.16,124300000.0
2008-08-28 23:15:00,104.16,104.21,104.125,104.21,616100000.0
2008-08-28 23:20:00,104.21,104.26,104.12,104.155,2131400011.0
2008-08-28 23:25:00,104.175,104.18,104.125,104.145,205200000.0
2008-08-28 23:30:00,104.105,104.15,104.095,104.105,274600001.0
2008-08-28 23:35:00,104.11,104.145,104.105,104.12,628500007.0
2008-08-28 23:40:00,104.12,104.12,104.115,104.12,979000008.0
2008-08-28 23:45:00,104.12,104.12,104.11,104.12,1095599998.0
2008-08-28 23:50:00,104.12,104.12,104.11,104.12,1269599988.0
2008-08-28 23:55:00,104.11,104.12,104.11,104.12,736799994.0
2008-08-29 00:00:00,104.12,104.12,104.12,104.12,442000000.0
2008-08-29 00:05:00,104.12,104.12,104.12,104.12,442000000.0
2008-08-29 00:10:00,104.12,104.12,104.115,104.12,565600006.0
2008-08-29 00:15:00,104.12,104.12,104.08,104.12,714000000.0
2008-08-29 00:20:00,104.12,104.12,104.055,104.07,708300007.0
2008-08-29 00:25:00,104.07,104.12,104.07,104.12,696700002.0
2008-08-29 00:30:00,104.12,104.12,104.12,104.12,816000000.0
2008-08-29 00:35:00,104.12,104.12,104.08,104.12,1156000000.0
2008-08-29 00:40:00,104.12,104.12,104.07,104.12,1583199996.0
2008-08-29 00:45:00,104.12,104.12,104.07,104.07,752799999.0
2008-08-29 00:50:00,104.12,104.13,104.12,104.13,821400000.0
2008-08-29 00:55:00,104.125,104.13,104.12,104.12,679299976.0
2008-08-29 01:00:00,104.12,104.16,104.12,104.14,224699994.0
2008-08-29 01:05:00,104.14,104.215,104.14,104.2,429500000.0
2008-08-29 01:10:00,104.2,104.2,104.08,104.15,369000001.0
2008-08-29 01:15:00,104.14,104.16,104.12,104.16,26200000.0
2008-08-29 01:20:00,104.15,104.155,104.13,104.15,108000000.0
2008-08-29 01:25:00,104.155,104.155,104.115,104.13,230500000.0
2008-08-29 01:30:00,104.11,104.13,104.11,104.12,29600000.0
2008-08-29 01:35:00,104.125,104.155,104.12,104.125,120500000.0
2008-08-29 01:40:00,104.12,104.16,104.025,104.03,463600000.0
2008-08-29 01:45:00,104.025,104.075,104.02,104.065,501800000.0
2008-08-29 01:50:00,104.065,104.09,104.04,104.06,470200000.0
2008-08-29 01:55:00,104.06,104.065,104.055,104.055,345500000.0
2008-08-29 02:00:00,104.06,104.165,104.06,104.14,818800000.0
2008-08-29 02:05:00,104.14,104.14,104.07,104.11,231800000.0
2008-08-29 02:10:00,104.115,104.17,104.1,104.12,554900000.0
2008-08-29 02:15:00,104.12,104.12,104.085,104.09,314000000.0
2008-08-29 02:20:00,104.09,104.14,104.09,104.125,377600000.0
2008-08-29 02:25:00,104.125,104.14,104.09,104.09,358000000.0
2008-08-29 02:30:00,104.09,104.11,104.065,104.11,659500000.0
2008-08-29 02:35:00,104.105,104.145,104.09,104.09,663800000.0
2008-08-29 02:40:00,104.09,104.09,104.005,104.075,944300000.0
2008-08-29 02:45:00,104.075,104.08,103.985,104.035,834500000.0
2008-08-29 02:50:00,104.035,104.045,103.945,103.975,977700000.0
2008-08-29 02:55:00,103.985,103.995,103.95,103.98,987400000.0
2008-08-29 03:00:00,103.98,104.015,103.96,103.97,894500000.0
2008-08-29 03:05:00,103.97,104.01,103.965,103.995,558800000.0
2008-08-29 03:10:00,104.0,104.03,103.99,104.005,837400000.0
2008-08-29 03:15:00,104.0,104.015,103.92,103.945,652300000.0
2008-08-29 03:20:00,103.94,103.98,103.875,103.885,651300000.0
2008-08-29 03:25:00,103.89,103.94,103.885,103.885,801900000.0
2008-08-29 03:30:00,103.88,103.905,103.805,103.83,1094600000.0
2008-08-29 03:35:00,103.835,103.9,103.785,103.875,1390700000.0
2008-08-29 03:40:00,103.88,103.895,103.84,103.87,669600000.0
2008-08-29 03:45:00,103.87,103.87,103.805,103.84,460700000.0
2008-08-29 03:50:00,103.84,103.84,103.76,103.78,778100000.0
2008-08-29 03:55:00,103.78,103.84,103.735,103.81,1210000000.0
2008-08-29 04:00:00,103.805,103.845,103.765,103.825,1312000000.0
2008-08-29 04:05:00,103.83,103.9,103.81,103.885,589600000.0
2008-08-29 04:10:00,103.89,103.89,103.775,103.795,778900000.0
2008-08-29 04:15:00,103.795,103.84,103.79,103.81,290600000.0
2008-08-29 04:20:00,103.81,103.825,103.81,103.81,251100000.0
2008-08-29 04:25:00,103.81,103.85,103.81,103.835,310700000.0
2008-08-29 04:30:00,103.84,103.85,103.81,103.84,492500000.0
2008-08-29 04:35:00,103.84,103.885,103.8,103.85,639800000.0
2008-08-29 04:40:00,103.855,103.885,103.825,103.84,674600000.0
2008-08-29 04:45:00,103.845,103.88,103.835,103.84,458800000.0
2008-08-29 04:50:00,103.84,103.84,103.775,103.82,315600000.0
2008-08-29 04:55:00,103.815,103.84,103.805,103.82,211200000.0
2008-08-29 05:00:00,103.815,103.84,103.805,103.83,198400000.0
2008-08-29 05:05:00,103.83,103.83,103.76,103.79,280700000.0
2008-08-29 05:10:00,103.785,103.805,103.77,103.77,299100000.0
2008-08-29 05:15:00,103.765,103.775,103.75,103.755,209300000.0
2008-08-29 05:20:00,103.755,103.77,103.75,103.765,315500000.0
2008-08-29 05:25:00,103.77,103.8,103.75,103.78,306100000.0
2008-08-29 05:30:00,103.775,103.775,103.77,103.77,146200000.0
2008-08-29 05:35:00,103.77,103.775,103.77,103.775,174100000.0
2008-08-29 05:40:00,103.775,103.81,103.77,103.8,124700000.0
2008-08-29 05:45:00,103.795,103.81,103.795,103.81,77800000.0
2008-08-29 05:50:00,103.81,103.81,103.78,103.78,161200000.0
2008-08-29 05:55:00,103.785,103.79,103.78,103.78,177900000.0
2008-08-29 06:00:00,103.785,103.795,103.78,103.785,136200000.0
2008-08-29 06:05:00,103.78,103.79,103.775,103.785,136300000.0
2008-08-29 06:10:00,103.785,103.785,103.715,103.725,241100000.0
2008-08-29 06:15:00,103.73,103.78,103.72,103.76,622600000.0
2008-08-29 06:20:00,103.765,103.775,103.705,103.735,609200000.0
2008-08-29 06:25:00,103.73,103.76,103.725,103.745,405800000.0
2008-08-29 06:30:00,103.75,103.775,103.735,103.745,341600000.0
2008-08-29 06:35:00,103.75,103.76,103.69,103.76,549200000.0
2008-08-29 06:40:00,103.755,103.795,103.75,103.765,519600000.0
2008-08-29 06:45:00,103.775,103.79,103.71,103.78,476000000.0
2008-08-29 06:50:00,103.79,103.82,103.775,103.805,449800000.0
2008-08-29 06:55:00,103.81,103.81,103.75,103.77,738200000.0
2008-08-29 07:00:00,103.775,103.78,103.755,103.755,375000000.0
2008-08-29 07:05:00,103.76,103.82,103.76,103.8,499700000.0
2008-08-29 07:10:00,103.79,103.825,103.78,103.79,633300000.0
2008-08-29 07:15:00,103.795,103.795,103.745,103.775,588800000.0
2008-08-29 07:20:00,103.775,103.805,103.765,103.785,617900000.0
2008-08-29 07:25:00,103.785,103.81,103.765,103.805,516800000.0
2008-08-29 07:30:00,103.8,103.82,103.775,103.8,436300000.0
2008-08-29 07:35:00,103.795,103.86,103.785,103.86,206600000.0
2008-08-29 07:40:00,103.855,103.885,103.83,103.88,416300000.0
2008-08-29 07:45:00,103.88,103.905,103.815,103.825,1061100000.0
2008-08-29 07:50:00,103.83,103.835,103.8,103.82,286600000.0
2008-08-29 07:55:00,103.815,103.825,103.725,103.725,332800000.0
2008-08-29 08:00:00,103.75,103.785,103.69,103.765,831400000.0
2008-08-29 08:05:00,103.765,103.785,103.735,103.765,676000000.0
2008-08-29 08:10:00,103.77,103.805,103.76,103.795,783400000.0
2008-08-29 08:15:00,103.795,103.8,103.75,103.76,705400000.0
2008-08-29 08:20:00,103.76,103.81,103.755,103.81,2285700071.0
2008-08-29 08:25:00,103.81,103.81,103.7,103.7,2187000024.0
2008-08-29 08:30:00,103.74,103.74,103.685,103.71,1714700005.0
2008-08-29 08:35:00,103.71,103.76,103.625,103.73,1980600039.0
2008-08-29 08:40:00,103.73,103.73,103.615,103.65,1806799998.0
2008-08-29 08:45:00,103.65,103.72,103.635,103.72,2517600024.0
2008-08-29 08:50:00,103.72,103.74,103.715,103.73,1913599994.0
2008-08-29 08:55:00,103.73,103.77,103.685,103.745,1626700026.0
2008-08-29 09:00:00,103.75,103.75,103.71,103.715,618900000.0
2008-08-29 09:05:00,103.715,103.75,103.67,103.75,870300000.0
2008-08-29 09:10:00,103.745,103.82,103.715,103.74,728800000.0
2008-08-29 09:15:00,103.74,103.75,103.705,103.705,317500000.0
2008-08-29 09:20:00,103.705,103.73,103.65,103.685,607300000.0
2008-08-29 09:25:00,103.685,103.69,103.61,103.645,879000000.0
2008-08-29 09:30:00,103.65,103.65,103.525,103.55,3033500096.0
2008-08-29 09:35:00,103.55,103.605,103.475,103.605,2478700028.0
2008-08-29 09:40:00,103.61,103.61,103.49,103.57,1024400000.0
2008-08-29 09:45:00,103.57,103.63,103.56,103.605,570400000.0
2008-08-29 09:50:00,103.6,103.64,103.59,103.61,322700000.0
2008-08-29 09:55:00,103.61,103.64,103.55,103.57,554000000.0
2008-08-29 10:00:00,103.55,103.645,103.545,103.575,435200000.0
2008-08-29 10:05:00,103.575,103.605,103.53,103.535,1268000007.0
2008-08-29 10:10:00,103.54,103.61,103.54,103.545,1656100011.0
2008-08-29 10:15:00,103.55,103.57,103.49,103.52,3203500063.0
2008-08-29 10:20:00,103.51,103.58,103.475,103.52,3738400029.0
2008-08-29 10:25:00,103.52,103.555,103.48,103.545,2158499998.0
2008-08-29 10:30:00,103.54,103.61,103.51,103.585,1310100027.0
2008-08-29 10:35:00,103.585,103.6,103.55,103.57,842500000.0
2008-08-29 10:40:00,103.565,103.61,103.56,103.585,957600000.0
2008-08-29 10:45:00,103.59,103.63,103.565,103.61,1170900000.0
2008-08-29 10:50:00,103.61,103.65,103.6,103.65,926600014.0
2008-08-29 10:55:00,103.65,103.65,103.575,103.62,494200000.0
2008-08-29 11:00:00,103.615,103.69,103.61,103.66,1692700024.0
2008-08-29 11:05:00,103.66,103.68,103.63,103.67,643800002.0
2008-08-29 11:10:00,103.67,103.785,103.66,103.75,1637000007.0
2008-08-29 11:15:00,103.74,103.8,103.725,103.785,1690999993.0
2008-08-29 11:20:00,103.78,103.82,103.74,103.775,531600000.0
2008-08-29 11:25:00,103.8,103.885,103.68,103.74,2170300008.0
2008-08-29 11:30:00,103.745,103.835,103.74,103.82,434800000.0
2008-08-29 11:35:00,103.83,103.895,103.75,103.85,816100000.0
2008-08-29 11:40:00,103.88,103.89,103.84,103.84,883400000.0
2008-08-29 11:45:00,103.86,103.86,103.785,103.815,542600000.0
2008-08-29 11:50:00,103.81,103.83,103.75,103.77,1143599996.0
2008-08-29 11:55:00,103.77,103.8,103.76,103.8,674799999.0
2008-08-29 12:00:00,103.79,103.86,103.785,103.86,1131699998.0
2008-08-29 12:05:00,103.85,103.885,103.83,103.83,2428000002.0
2008-08-29 12:10:00,103.86,103.86,103.775,103.795,336500000.0
2008-08-29 12:15:00,103.795,103.8,103.78,103.79,316200000.0
2008-08-29 12:20:00,103.79,103.79,103.655,103.69,839200001.0
2008-08-29 12:25:00,103.69,103.72,103.665,103.685,613300001.0
2008-08-29 12:30:00,103.685,103.74,103.685,103.72,575500001.0
2008-08-29 12:35:00,103.72,103.745,103.69,103.73,410300000.0
2008-08-29 12:40:00,103.73,103.77,103.7,103.71,361100000.0
2008-08-29 12:45:00,103.71,103.815,103.71,103.785,487300000.0
2008-08-29 12:50:00,103.79,103.885,103.755,103.86,225800000.0
2008-08-29 12:55:00,103.84,103.84,103.745,103.805,225500000.0
2008-08-29 13:00:00,103.8,103.81,103.61,103.615,672400000.0
2008-08-29 13:05:00,103.615,103.705,103.6,103.625,416400000.0
2008-08-29 13:10:00,103.625,103.67,103.605,103.655,389000000.0
2008-08-29 13:15:00,103.65,103.66,103.61,103.61,355400000.0
2008-08-29 13:20:00,103.62,103.71,103.61,103.65,530200000.0
2008-08-29 13:25:00,103.65,103.68,103.635,103.655,262300000.0
2008-08-29 13:30:00,103.655,103.765,103.64,103.735,794300000.0
2008-08-29 13:35:00,103.74,103.74,103.595,103.635,740100000.0
2008-08-29 13:40:00,103.635,103.65,103.545,103.595,402400000.0
2008-08-29 13:45:00,103.59,103.595,103.555,103.56,343000000.0
2008-08-29 13:50:00,103.56,103.595,103.535,103.565,333200000.0
2008-08-29 13:55:00,103.565,103.59,103.485,103.505,400000000.0
2008-08-29 14:00:00,103.5,103.545,103.435,103.46,643600000.0
2008-08-29 14:05:00,103.455,103.49,103.33,103.345,809600000.0
2008-08-29 14:10:00,103.35,103.35,103.235,103.26,1138400000.0
2008-08-29 14:15:00,103.26,103.31,103.23,103.285,783600000.0
2008-08-29 14:20:00,103.285,103.285,103.115,103.155,1013800000.0
2008-08-29 14:25:00,103.16,103.23,103.15,103.21,636000000.0
2008-08-29 14:30:00,103.21,103.305,103.045,103.12,1544000000.0
2008-08-29 14:35:00,103.12,103.17,103.065,103.14,1873100000.0
2008-08-29 14:40:00,103.145,103.255,103.11,103.245,865800000.0
2008-08-29 14:45:00,103.245,103.34,103.12,103.285,1493200000.0
2008-08-29 14:50:00,103.285,103.29,103.06,103.115,1332700000.0
2008-08-29 14:55:00,103.115,103.13,102.975,103.04,1300600000.0
2008-08-29 15:00:00,103.04,103.09,103.0,103.055,1313000000.0
2008-08-29 15:05:00,103.06,103.075,102.965,103.01,910099999.0
2008-08-29 15:10:00,103.01,103.095,102.995,103.045,1298700000.0
2008-08-29 15:15:00,103.05,103.08,103.0,103.005,840000000.0
2008-08-29 15:20:00,103.005,103.005,102.88,102.89,1392600000.0
2008-08-29 15:25:00,102.88,102.965,102.87,102.94,1358300001.0
2008-08-29 15:30:00,102.93,103.0,102.93,102.99,852000000.0
2008-08-29 15:35:00,102.98,103.005,102.96,102.98,888900000.0
2008-08-29 15:40:00,102.98,103.185,102.975,103.17,1608200000.0
2008-08-29 15:45:00,103.17,103.205,103.06,103.175,1714000000.0
2008-08-29 15:50:00,103.175,103.245,103.125,103.18,1629200000.0
2008-08-29 15:55:00,103.19,103.2,103.055,103.125,1848700000.0
2008-08-29 16:00:00,103.115,103.2,103.02,103.05,1750300000.0
2008-08-29 16:05:00,103.05,103.06,102.985,103.03,1672100000.0
2008-08-29 16:10:00,103.03,103.05,102.915,102.935,1436500000.0
2008-08-29 16:15:00,102.925,102.945,102.81,102.86,1188300000.0
2008-08-29 16:20:00,102.865,102.905,102.79,102.82,1352800000.0
2008-08-29 16:25:00,102.82,102.88,102.775,102.805,1044700000.0
2008-08-29 16:30:00,102.795,102.895,102.79,102.87,747400001.0
2008-08-29 16:35:00,102.875,102.89,102.735,102.76,1332799999.0
2008-08-29 16:40:00,102.765,102.785,102.605,102.67,1470900000.0
2008-08-29 16:45:00,102.66,102.775,102.625,102.775,1340500000.0
2008-08-29 16:50:00,102.765,102.78,102.645,102.67,1022100000.0
2008-08-29 16:55:00,102.66,102.675,102.365,102.39,1699900000.0
2008-08-29 17:00:00,102.39,102.585,102.35,102.585,1342900000.0
2008-08-29 17:05:00,102.57,102.63,102.475,102.53,1295900000.0
2008-08-29 17:10:00,102.53,102.6,102.5,102.58,1282500000.0
2008-08-29 17:15:00,102.58,102.585,102.43,102.43,1784200000.0
2008-08-29 17:20:00,102.435,102.455,102.295,102.315,1606000001.0
2008-08-29 17:25:00,102.32,102.32,102.18,102.24,1730900000.0
2008-08-29 17:30:00,102.225,102.34,102.205,102.34,543200000.0
2008-08-29 17:35:00,102.34,102.41,102.335,102.385,369800000.0
2008-08-29 17:40:00,102.39,102.51,102.355,102.415,766100000.0
2008-08-29 17:45:00,102.42,102.455,102.365,102.42,689227000.0
2008-08-29 17:50:00,102.42,102.42,102.315,102.33,493027000.0
2008-08-29 17:55:00,102.33,102.42,102.22,102.23,554900000.0
2008-08-29 18:00:00,102.23,102.35,102.23,102.31,1156270000.0
2008-08-29 18:05:00,102.31,102.35,102.305,102.33,511200000.0
2008-08-29 18:10:00,102.33,102.35,102.265,102.28,357800000.0
2008-08-29 18:15:00,102.28,102.29,102.22,102.24,893020000.0
2008-08-29 18:20:00,102.24,102.25,102.185,102.2,502100000.0
2008-08-29 18:25:00,102.185,102.23,102.075,102.22,559100000.0
2008-08-29 18:30:00,102.22,102.26,102.175,102.24,375362000.0
2008-08-29 18:35:00,102.24,102.26,102.185,102.24,653300002.0
2008-08-29 18:40:00,102.24,102.27,102.215,102.26,449800000.0
2008-08-29 18:45:00,102.26,102.3,102.225,102.3,455227000.0
2008-08-29 18:50:00,102.29,102.355,102.24,102.28,470000000.0
2008-08-29 18:55:00,102.28,102.28,102.185,102.23,670400000.0
2008-08-29 19:00:00,102.23,102.28,102.205,102.25,332120000.0
2008-08-29 19:05:00,102.25,102.26,102.195,102.2,361700000.0
2008-08-29 19:10:00,102.2,102.26,102.185,102.24,332500000.0
2008-08-29 19:15:00,102.24,102.25,102.2,102.25,301800000.0
2008-08-29 19:20:00,102.25,102.305,102.235,102.26,278300000.0
2008-08-29 19:25:00,102.26,102.26,102.175,102.185,348700000.0
2008-08-29 19:30:00,102.19,102.23,102.175,102.22,377500000.0
2008-08-29 19:35:00,102.22,102.22,102.16,102.165,114900000.0
2008-08-29 19:40:00,102.155,102.23,102.145,102.23,236200000.0
2008-08-29 19:45:00,102.215,102.27,102.205,102.27,325500001.0
2008-08-29 19:50:00,102.28,102.29,102.255,102.27,203000000.0
2008-08-29 19:55:00,102.28,102.3,102.24,102.275,282200000.0
2008-08-29 20:00:00,102.275,102.3,102.265,102.29,337200000.0
2008-08-29 20:05:00,102.27,102.29,102.205,102.23,450000000.0
2008-08-29 20:10:00,102.24,102.28,102.205,102.24,311100000.0
2008-08-29 20:15:00,102.24,102.28,102.22,102.28,253354000.0
2008-08-29 20:20:00,102.29,102.31,102.245,102.26,208200000.0
2008-08-29 20:25:00,102.26,102.3,102.225,102.235,262500000.0
2008-08-29 20:30:00,102.24,102.28,102.215,102.265,250900000.0
2008-08-29 20:35:00,102.27,102.34,102.27,102.335,171900000.0
2008-08-29 20:40:00,102.335,102.37,102.315,102.36,197627000.0
2008-08-29 20:45:00,102.36,102.36,102.335,102.34,64100000.0
2008-08-29 20:50:00,102.37,102.37,102.325,102.35,145000000.0
2008-08-29 20:55:00,102.35,102.37,102.315,102.32,107700000.0
2008-08-29 21:00:00,102.33,102.36,102.315,102.35,164200000.0
2008-08-29 21:05:00,102.36,102.38,102.315,102.335,128800000.0
2008-08-29 21:10:00,102.335,102.35,102.315,102.34,122900000.0
2008-08-29 21:15:00,102.34,102.39,102.325,102.36,193681000.0
2008-08-29 21:20:00,102.36,102.405,102.33,102.39,184900000.0
2008-08-29 21:25:00,102.39,102.47,102.38,102.44,297500000.0
2008-08-29 21:30:00,102.44,102.44,102.385,102.4,236200000.0
2008-08-29 21:35:00,102.4,102.44,102.395,102.435,164700000.0
2008-08-29 21:40:00,102.43,102.44,102.395,102.4,204100000.0
2008-08-29 21:45:00,102.4,102.435,102.39,102.39,75000000.0
2008-08-29 21:50:00,102.43,102.44,102.38,102.43,195127000.0
2008-08-29 21:55:00,102.44,102.475,102.415,102.45,185074000.0
2008-08-29 22:00:00,102.44,102.505,102.44,102.475,289500000.0
2008-08-29 22:05:00,102.465,102.49,102.455,102.475,183500000.0
2008-08-29 22:10:00,102.475,102.475,102.44,102.47,836900000.0
2008-08-29 22:15:00,102.47,102.47,102.4,102.44,1131699991.0
2008-08-29 22:20:00,102.44,102.445,102.385,102.39,187700000.0
2008-08-29 22:25:00,102.41,102.41,102.345,102.35,241100000.0
2008-08-29 22:30:00,102.36,102.385,102.35,102.38,178200000.0
2008-08-29 22:35:00,102.335,102.34,102.265,102.31,779600000.0
2008-08-29 22:40:00,102.31,102.31,102.17,102.2,1099999968.0
2008-08-29 22:45:00,102.2,102.21,102.135,102.205,379299996.0
2008-08-29 22:50:00,102.18,102.285,102.18,102.275,176900000.0
2008-08-29 22:55:00,102.28,102.335,102.18,102.245,332799999.0
2008-08-31 23:00:00,102.01,102.03,102.01,102.02,249299999.0
2008-08-31 23:05:00,102.02,102.02,101.9,101.99,1715199989.0
2008-08-31 23:10:00,102.005,102.065,102.0,102.05,408200000.0
2008-08-31 23:15:00,102.05,102.05,102.05,102.05,135600000.0
2008-08-31 23:20:00,102.05,102.05,101.95,101.98,267300000.0
2008-08-31 23:25:00,101.98,102.025,101.98,102.02,74700000.0
2008-08-31 23:30:00,102.01,102.02,101.99,102.01,469999999.0
2008-08-31 23:35:00,102.02,102.04,102.02,102.04,50700000.0
2008-08-31 23:40:00,102.04,102.04,102.04,102.04,45200000.0
2008-08-31 23:45:00,102.04,102.04,102.04,102.04,327700000.0
2008-08-31 23:50:00,102.04,102.045,102.02,102.02,130400000.0
2008-08-31 23:55:00,102.02,102.02,101.97,101.99,188199999.0
2008-09-01 00:00:00,101.99,102.0,101.97,101.99,532799988.0
2008-09-01 00:05:00,101.99,101.99,101.94,101.99,100400000.0
2008-09-01 00:10:00,101.99,101.99,101.905,101.97,86000000.0
2008-09-01 00:15:00,101.97,101.97,101.855,101.9,130300000.0
2008-09-01 00:20:00,101.9,101.93,101.89,101.93,150000000.0
2008-09-01 00:25:00,101.94,101.945,101.905,101.91,162700000.0
2008-09-01 00:30:00,101.91,101.98,101.875,101.94,165200000.0
2008-09-01 00:35:00,101.94,102.04,101.92,102.03,385220000.0
2008-09-01 00:40:00,102.03,102.03,101.97,102.03,104100000.0
2008-09-01 00:45:00,102.03,102.09,102.0,102.08,272200000.0
2008-09-01 00:50:00,102.09,102.09,102.05,102.06,80800000.0
2008-09-01 00:55:00,102.06,102.06,101.98,102.02,226900000.0
2008-09-01 01:00:00,102.01,102.075,102.01,102.07,197600000.0
2008-09-01 01:05:00,102.07,102.15,102.07,102.14,165600000.0
2008-09-01 01:10:00,102.14,102.15,102.11,102.12,81300000.0
2008-09-01 01:15:00,102.13,102.14,102.11,102.12,57400000.0
2008-09-01 01:20:00,102.12,102.12,102.09,102.09,63900000.0
2008-09-01 01:25:00,102.09,102.09,101.93,101.95,302039995.0
2008-09-01 01:30:00,101.95,102.05,101.94,102.02,201700000.0
2008-09-01 01:35:00,102.02,102.02,102.01,102.02,17000000.0
2008-09-01 01:40:00,102.01,102.05,102.01,102.02,51200001.0
2008-09-01 01:45:00,102.02,102.04,101.99,102.01,162600000.0
2008-09-01 01:50:00,102.01,102.12,102.01,102.08,184800000.0
2008-09-01 01:55:00,102.09,102.11,102.08,102.08,118000000.0
2008-09-01 02:00:00,102.08,102.12,102.07,102.08,214300000.0
2008-09-01 02:05:00,102.08,102.135,102.08,102.12,58900000.0
2008-09-01 02:10:00,102.12,102.195,102.11,102.16,253000000.0
2008-09-01 02:15:00,102.16,102.24,102.155,102.19,689400000.0
2008-09-01 02:20:00,102.18,102.185,102.075,102.115,284400000.0
2008-09-01 02:25:00,102.115,102.14,102.09,102.095,302000000.0
2008-09-01 02:30:00,102.09,102.13,102.08,102.11,176100000.0
2008-09-01 02:35:00,102.11,102.11,102.035,102.045,198300000.0
2008-09-01 02:40:00,102.04,102.1,102.035,102.055,226000000.0
2008-09-01 02:45:00,102.06,102.06,101.99,102.06,305700000.0
2008-09-01 02:50:00,102.065,102.175,101.995,102.105,275000000.0
2008-09-01 02:55:00,102.11,102.125,102.035,102.08,331800000.0
2008-09-01 03:00:00,102.08,102.085,101.995,102.03,230500000.0
2008-09-01 03:05:00,102.03,102.05,102.005,102.045,220300000.0
2008-09-01 03:10:00,102.05,102.07,101.985,101.985,339100000.0
2008-09-01 03:15:00,101.99,102.015,101.775,101.84,466000000.0
2008-09-01 03:20:00,101.84,101.87,101.645,101.66,452300000.0
2008-09-01 03:25:00,101.66,101.76,101.645,101.755,346800000.0
2008-09-01 03:30:00,101.75,101.755,101.47,101.65,462800000.0
2008-09-01 03:35:00,101.65,101.75,101.64,101.72,364100000.0
2008-09-01 03:40:00,101.72,101.72,101.55,101.615,405827000.0
2008-09-01 03:45:00,101.62,101.74,101.6,101.695,325700000.0
2008-09-01 03:50:00,101.69,101.7,101.58,101.58,250400000.0
2008-09-01 03:55:00,101.58,101.61,101.545,101.55,332100000.0
2008-09-01 04:00:00,101.555,101.585,101.52,101.52,196800000.0
2008-09-01 04:05:00,101.525,101.55,101.51,101.515,143900000.0
2008-09-01 04:10:00,101.515,101.515,101.35,101.37,317300000.0
2008-09-01 04:15:00,101.38,101.41,101.36,101.385,188000000.0
2008-09-01 04:20:00,101.38,101.51,101.37,101.49,253300000.0
2008-09-01 04:25:00,101.49,101.52,101.47,101.5,195400000.0
2008-09-01 04:30:00,101.5,101.515,101.49,101.51,121800000.0
2008-09-01 04:35:00,101.51,101.515,101.45,101.47,401800000.0
2008-09-01 04:40:00,101.465,101.5,101.46,101.5,251300000.0
2008-09-01 04:45:00,101.5,101.58,101.5,101.58,401800000.0
2008-09-01 04:50:00,101.575,101.61,101.545,101.555,522200000.0
2008-09-01 04:55:00,101.55,101.615,101.54,101.615,640900000.0
2008-09-01 05:00:00,101.61,101.655,101.59,101.6,589900000.0
2008-09-01 05:05:00,101.6,101.675,101.59,101.665,910700000.0
2008-09-01 05:10:00,101.665,101.7,101.65,101.65,622800000.0
2008-09-01 05:15:00,101.65,101.655,101.62,101.645,342900000.0
2008-09-01 05:20:00,101.64,101.64,101.575,101.59,464100000.0
2008-09-01 05:25:00,101.585,101.6,101.555,101.56,481900000.0
2008-09-01 05:30:00,101.555,101.57,101.515,101.57,780200000.0
2008-09-01 05:35:00,101.56,101.605,101.545,101.58,682400000.0
2008-09-01 05:40:00,101.58,101.58,101.56,101.565,109200000.0
2008-09-01 05:45:00,101.565,101.57,101.54,101.55,366400000.0
2008-09-01 05:50:00,101.55,101.61,101.55,101.6,281800000.0
2008-09-01 05:55:00,101.6,101.64,101.58,101.58,374100000.0
2008-09-01 06:00:00,101.585,101.595,101.56,101.575,320000000.0
2008-09-01 06:05:00,101.57,101.63,101.565,101.61,496327000.0
2008-09-01 06:10:00,101.61,101.635,101.59,101.61,411600000.0
2008-09-01 06:15:00,101.61,101.655,101.61,101.64,303500000.0
2008-09-01 06:20:00,101.64,101.665,101.635,101.65,182100000.0
2008-09-01 06:25:00,101.65,101.65,101.595,101.63,781800000.0
2008-09-01 06:30:00,101.63,101.705,101.625,101.705,222800000.0
2008-09-01 06:35:00,101.715,101.715,101.67,101.68,636800000.0
2008-09-01 06:40:00,101.68,101.685,101.65,101.665,369300000.0
2008-09-01 06:45:00,101.67,101.685,101.655,101.67,403400000.0
2008-09-01 06:50:00,101.67,101.715,101.65,101.705,902120001.0
2008-09-01 06:55:00,101.705,101.705,101.61,101.66,714100000.0
2008-09-01 07:00:00,101.66,101.72,101.655,101.665,686700000.0
2008-09-01 07:05:00,101.66,101.665,101.62,101.66,272600000.0
2008-09-01 07:10:00,101.665,101.73,101.635,101.68,483200000.0
2008-09-01 07:15:00,101.675,101.68,101.615,101.615,474000000.0
2008-09-01 07:20:00,101.615,101.64,101.58,101.605,531000000.0
2008-09-01 07:25:00,101.6,101.685,101.6,101.665,393400000.0
2008-09-01 07:30:00,101.665,101.695,101.66,101.695,345000000.0
2008-09-01 07:35:00,101.69,101.725,101.66,101.67,616720000.0
2008-09-01 07:40:00,101.67,101.71,101.63,101.7,630600000.0
2008-09-01 07:45:00,101.695,101.705,101.65,101.66,571800000.0
2008-09-01 07:50:00,101.65,101.665,101.63,101.64,255800000.0
2008-09-01 07:55:00,101.645,101.7,101.635,101.7,289800000.0
2008-09-01 08:00:00,101.7,101.75,101.68,101.685,796000000.0
2008-09-01 08:05:00,101.685,101.73,101.67,101.72,986600000.0
2008-09-01 08:10:00,101.72,101.73,101.665,101.67,716600000.0
2008-09-01 08:15:00,101.665,101.72,101.645,101.71,740900000.0
2008-09-01 08:20:00,101.71,101.72,101.61,101.61,1002100000.0
2008-09-01 08:25:00,101.61,101.63,101.57,101.57,1038600000.0
2008-09-01 08:30:00,101.57,101.595,101.45,101.46,1139900000.0
2008-09-01 08:35:00,101.46,101.49,101.41,101.435,905300000.0
2008-09-01 08:40:00,101.435,101.48,101.35,101.48,773600000.0
2008-09-01 08:45:00,101.48,101.5,101.44,101.49,586600000.0
2008-09-01 08:50:00,101.49,101.51,101.41,101.465,492900000.0
2008-09-01 08:55:00,101.465,101.5,101.425,101.5,1014200000.0
2008-09-01 09:00:00,101.5,101.53,101.47,101.48,238700000.0
2008-09-01 09:05:00,101.48,101.51,101.405,101.46,805500000.0
2008-09-01 09:10:00,101.455,101.48,101.43,101.45,893000000.0
2008-09-01 09:15:00,101.45,101.515,101.43,101.505,669627000.0
2008-09-01 09:20:00,101.505,101.53,101.4,101.41,967827000.0
2008-09-01 09:25:00,101.415,101.42,101.315,101.355,912780000.0
2008-09-01 09:30:00,101.355,101.4,101.33,101.36,972000000.0
2008-09-01 09:35:00,101.36,101.36,101.13,101.145,1570100000.0
2008-09-01 09:40:00,101.14,101.15,100.97,101.0,2046200000.0
2008-09-01 09:45:00,101.0,101.1,101.0,101.04,908500000.0
2008-09-01 09:50:00,101.04,101.04,100.91,100.95,1663700003.0
2008-09-01 09:55:00,100.95,100.95,100.845,100.935,1823340002.0
2008-09-01 10:00:00,100.94,101.14,100.91,101.105,1372327000.0
2008-09-01 10:05:00,101.105,101.13,101.0,101.03,740100000.0
2008-09-01 10:10:00,101.03,101.04,100.925,100.975,988499994.0
2008-09-01 10:15:00,100.97,101.02,100.95,100.97,1073500000.0
2008-09-01 10:20:00,100.97,101.03,100.95,101.02,766000000.0
2008-09-01 10:25:00,101.02,101.11,100.955,101.09,1412400002.0
2008-09-01 10:30:00,101.09,101.18,101.07,101.17,1378727000.0
2008-09-01 10:35:00,101.17,101.175,101.11,101.15,1134800000.0
2008-09-01 10:40:00,101.16,101.26,101.1,101.18,1107620000.0
2008-09-01 10:45:00,101.18,101.215,101.145,101.15,1651000000.0
2008-09-01 10:50:00,101.15,101.17,101.115,101.14,624800000.0
2008-09-01 10:55:00,101.14,101.17,101.14,101.15,157500000.0
2008-09-01 11:00:00,101.15,101.21,101.13,101.2,446100000.0
2008-09-01 11:05:00,101.19,101.2,101.13,101.18,483400000.0
2008-09-01 11:10:00,101.18,101.21,101.135,101.21,794600000.0
2008-09-01 11:15:00,101.21,101.3,101.16,101.3,518100000.0
2008-09-01 11:20:00,101.29,101.3,101.19,101.24,583408000.0
2008-09-01 11:25:00,101.23,101.23,101.15,101.18,668527000.0
2008-09-01 11:30:00,101.19,101.22,101.16,101.19,768160000.0
2008-09-01 11:35:00,101.19,101.19,101.11,101.14,579800000.0
2008-09-01 11:40:00,101.14,101.15,100.985,101.04,1450360007.0
2008-09-01 11:45:00,101.045,101.09,101.01,101.03,739720000.0
2008-09-01 11:50:00,101.03,101.2,101.03,101.16,885199998.0
2008-09-01 11:55:00,101.15,101.2,101.11,101.16,548200000.0
2008-09-01 12:00:00,101.16,101.275,101.135,101.21,1653800000.0
2008-09-01 12:05:00,101.21,101.29,101.21,101.26,1546927000.0
2008-09-01 12:10:00,101.26,101.325,101.25,101.3,933900000.0
2008-09-01 12:15:00,101.3,101.31,101.26,101.27,394700000.0
2008-09-01 12:20:00,101.27,101.39,101.27,101.335,736100000.0
2008-09-01 12:25:00,101.33,101.43,101.33,101.4,742100000.0
2008-09-01 12:30:00,101.39,101.47,101.39,101.44,680300000.0
2008-09-01 12:35:00,101.44,101.49,101.44,101.47,776900003.0
2008-09-01 12:40:00,101.46,101.47,101.34,101.365,1714200000.0
2008-09-01 12:45:00,101.365,101.38,101.26,101.35,1380700021.0
2008-09-01 12:50:00,101.35,101.36,101.31,101.31,1068000006.0
2008-09-01 12:55:00,101.31,101.36,101.285,101.33,861700000.0
2008-09-01 13:00:00,101.32,101.385,101.215,101.23,1723720000.0
2008-09-01 13:05:00,101.23,101.235,101.19,101.195,997600000.0
2008-09-01 13:10:00,101.195,101.21,101.13,101.15,379320000.0
2008-09-01 13:15:00,101.15,101.25,101.15,101.22,1418700000.0
2008-09-01 13:20:00,101.22,101.37,101.21,101.365,868200000.0
2008-09-01 13:25:00,101.37,101.37,101.34,101.34,270900000.0
2008-09-01 13:30:00,101.34,101.34,101.19,101.19,364000000.0
2008-09-01 13:35:00,101.195,101.2,101.1,101.14,602600000.0
2008-09-01 13:40:00,101.14,101.16,101.08,101.155,279000000.0
2008-09-01 13:45:00,101.15,101.26,101.145,101.2,696900000.0
2008-09-01 13:50:00,101.2,101.205,101.11,101.17,1316800000.0
2008-09-01 13:55:00,101.17,101.24,101.165,101.24,442600000.0
2008-09-01 14:00:00,101.24,101.345,101.2,101.2,643800000.0
2008-09-01 14:05:00,101.195,101.24,101.11,101.14,989800000.0
2008-09-01 14:10:00,101.14,101.2,101.12,101.2,898400000.0
2008-09-01 14:15:00,101.205,101.205,101.14,101.16,950800001.0
2008-09-01 14:20:00,101.16,101.23,101.11,101.21,842700000.0
2008-09-01 14:25:00,101.215,101.32,101.215,101.27,572600000.0
2008-09-01 14:30:00,101.28,101.295,101.16,101.22,1219200000.0
2008-09-01 14:35:00,101.22,101.22,101.13,101.16,639000000.0
2008-09-01 14:40:00,101.17,101.19,101.12,101.14,275800000.0
2008-09-01 14:45:00,101.14,101.16,101.115,101.12,408700000.0
2008-09-01 14:50:00,101.115,101.14,101.1,101.11,383500000.0
2008-09-01 14:55:00,101.11,101.13,101.1,101.12,699600000.0
2008-09-01 15:00:00,101.12,101.155,101.11,101.13,1149300000.0
2008-09-01 15:05:00,101.14,101.285,101.13,101.28,994000000.0
2008-09-01 15:10:00,101.28,101.41,101.28,101.395,2059800000.0
2008-09-01 15:15:00,101.39,101.425,101.35,101.36,2068400000.0
2008-09-01 15:20:00,101.36,101.36,101.295,101.32,746300000.0
2008-09-01 15:25:00,101.32,101.36,101.29,101.36,1461027000.0
2008-09-01 15:30:00,101.36,101.53,101.36,101.48,1332000000.0
2008-09-01 15:35:00,101.47,101.55,101.465,101.515,779200000.0
2008-09-01 15:40:00,101.51,101.61,101.51,101.575,572200000.0
2008-09-01 15:45:00,101.57,101.62,101.55,101.55,406020000.0
2008-09-01 15:50:00,101.55,101.565,101.3,101.37,1401020000.0
2008-09-01 15:55:00,101.37,101.42,101.35,101.36,425700000.0
2008-09-01 16:00:00,101.365,101.43,101.365,101.41,387700000.0
2008-09-01 16:05:00,101.415,101.45,101.4,101.45,188300000.0
2008-09-01 16:10:00,101.45,101.5,101.43,101.48,390300000.0
2008-09-01 16:15:00,101.47,101.52,101.385,101.385,775927000.0
2008-09-01 16:20:00,101.385,101.4,101.3,101.3,379500000.0
2008-09-01 16:25:00,101.3,101.3,101.225,101.3,519600000.0
2008-09-01 16:30:00,101.3,101.33,101.27,101.33,342800000.0
2008-09-01 16:35:00,101.335,101.35,101.26,101.28,560020000.0
2008-09-01 16:40:00,101.285,101.38,101.285,101.375,735800000.0
2008-09-01 16:45:00,101.37,101.375,101.305,101.305,310200000.0
2008-09-01 16:50:00,101.31,101.365,101.26,101.305,429399999.0
2008-09-01 16:55:00,101.305,101.365,101.105,101.13,1040000000.0
2008-09-01 17:00:00,101.135,101.25,101.125,101.23,504800000.0
2008-09-01 17:05:00,101.235,101.235,101.155,101.195,206100000.0
2008-09-01 17:10:00,101.19,101.255,101.175,101.22,426100000.0
2008-09-01 17:15:00,101.22,101.25,101.18,101.2,443400000.0
2008-09-01 17:20:00,101.2,101.22,101.145,101.16,435900000.0
2008-09-01 17:25:00,101.16,101.22,101.11,101.2,326200000.0
2008-09-01 17:30:00,101.2,101.21,101.165,101.165,269600000.0
2008-09-01 17:35:00,101.165,101.215,101.165,101.19,204700000.0
2008-09-01 17:40:00,101.19,101.25,101.17,101.22,418700000.0
2008-09-01 17:45:00,101.22,101.325,101.205,101.305,285800000.0
2008-09-01 17:50:00,101.3,101.34,101.27,101.33,450500000.0
2008-09-01 17:55:00,101.33,101.35,101.295,101.31,823200000.0
2008-09-01 18:00:00,101.315,101.325,101.205,101.25,1526100000.0
2008-09-01 18:05:00,101.24,101.32,101.24,101.32,990500000.0
2008-09-01 18:10:00,101.33,101.34,101.235,101.29,908700000.0
2008-09-01 18:15:00,101.29,101.29,101.26,101.28,1607700026.0
2008-09-01 18:20:00,101.28,101.325,101.27,101.32,1125600044.0
2008-09-01 18:25:00,101.32,101.37,101.3,101.365,546700000.0
2008-09-01 18:30:00,101.375,101.395,101.265,101.265,336500000.0
2008-09-01 18:35:00,101.275,101.395,101.27,101.38,953200000.0
2008-09-01 18:40:00,101.39,101.39,101.35,101.36,618000000.0
2008-09-01 18:45:00,101.36,101.39,101.33,101.35,332500000.0
2008-09-01 18:50:00,101.35,101.37,101.33,101.36,372900000.0
2008-09-01 18:55:00,101.35,101.355,101.29,101.29,725000001.0
2008-09-01 19:00:00,101.29,101.325,101.29,101.32,394400004.0
2008-09-01 19:05:00,101.32,101.33,101.28,101.285,443400007.0
2008-09-01 19:10:00,101.285,101.33,101.27,101.305,308600001.0
2008-09-01 19:15:00,101.305,101.32,101.285,101.315,278300000.0
2008-09-01 19:20:00,101.315,101.315,101.285,101.31,312500000.0
2008-09-01 19:25:00,101.31,101.31,101.26,101.28,180800000.0
2008-09-01 19:30:00,101.28,101.3,101.135,101.175,423200001.0
2008-09-01 19:35:00,101.17,101.215,101.16,101.17,168000000.0
2008-09-01 19:40:00,101.17,101.175,101.16,101.17,54300000.0
2008-09-01 19:45:00,101.17,101.17,101.15,101.16,285700000.0
2008-09-01 19:50:00,101.16,101.165,101.16,101.16,27200000.0
2008-09-01 19:55:00,101.155,101.17,101.155,101.16,55000000.0
2008-09-01 20:00:00,101.16,101.185,101.145,101.155,525700007.0
2008-09-01 20:05:00,101.155,101.19,101.15,101.17,422799998.0
2008-09-01 20:10:00,101.175,101.26,101.175,101.255,82300000.0
2008-09-01 20:15:00,101.265,101.31,101.25,101.26,386946999.0
2008-09-01 20:20:00,101.26,101.26,101.25,101.26,142400000.0
2008-09-01 20:25:00,101.26,101.26,101.195,101.21,51800000.0
2008-09-01 20:30:00,101.225,101.26,101.21,101.245,52200000.0
2008-09-01 20:35:00,101.26,101.29,101.26,101.265,39900000.0
2008-09-01 20:40:00,101.265,101.28,101.26,101.275,41800000.0
2008-09-01 20:45:00,101.275,101.285,101.27,101.27,150700001.0
2008-09-01 20:50:00,101.27,101.29,101.27,101.28,134500000.0
2008-09-01 20:55:00,101.28,101.28,101.27,101.27,260600000.0
2008-09-01 21:00:00,101.27,101.305,101.27,101.295,335200000.0
2008-09-01 21:05:00,101.28,101.3,101.26,101.26,20800000.0
2008-09-01 21:10:00,101.295,101.32,101.26,101.315,46000000.0
2008-09-01 21:15:00,101.28,101.295,101.27,101.295,137080000.0
2008-09-01 21:20:00,101.305,101.345,101.29,101.32,74200000.0
2008-09-01 21:25:00,101.34,101.365,101.33,101.345,56100000.0
2008-09-01 21:30:00,101.35,101.35,101.32,101.34,26900000.0
2008-09-01 21:35:00,101.335,101.345,101.32,101.345,10600000.0
2008-09-01 21:40:00,101.335,101.355,101.32,101.32,14200000.0
2008-09-01 21:45:00,101.355,101.37,101.32,101.34,11600000.0
2008-09-01 21:50:00,101.32,101.345,101.32,101.34,14000000.0
2008-09-01 21:55:00,101.355,101.355,101.34,101.355,34200000.0
2008-09-01 22:00:00,101.355,101.365,101.33,101.34,71900001.0
2008-09-01 22:05:00,101.34,101.38,101.34,101.36,71200000.0
2008-09-01 22:10:00,101.35,101.435,101.35,101.365,67100000.0
2008-09-01 22:15:00,101.385,101.405,101.365,101.4,23500000.0
2008-09-01 22:20:00,101.385,101.415,101.345,101.38,79700000.0
2008-09-01 22:25:00,101.38,101.4,101.38,101.395,60700000.0
2008-09-01 22:30:00,101.385,101.395,101.365,101.365,34500000.0
2008-09-01 22:35:00,101.37,101.37,101.305,101.37,68000000.0
2008-09-01 22:40:00,101.37,101.38,101.29,101.355,224800000.0
2008-09-01 22:45:00,101.325,101.37,101.28,101.28,108800000.0
2008-09-01 22:50:00,101.275,101.35,101.235,101.25,73500000.0
2008-09-01 22:55:00,101.24,101.355,101.235,101.305,142700000.0
2008-09-01 23:00:00,101.265,101.325,101.265,101.28,1367900006.0
2008-09-01 23:05:00,101.3,101.3,101.27,101.3,1288000000.0
2008-09-01 23:10:00,101.3,101.3,101.3,101.3,920000000.0
2008-09-01 23:15:00,101.3,101.3,101.28,101.3,3956000000.0
2008-09-01 23:20:00,101.3,101.31,101.3,101.3,2577000000.0
2008-09-01 23:25:00,101.25,101.3,101.25,101.3,2760000000.0
2008-09-01 23:30:00,101.3,101.3,101.26,101.27,1840000000.0
2008-09-01 23:35:00,101.3,101.3,101.215,101.23,1354600003.0
2008-09-01 23:40:00,101.18,101.23,101.11,101.13,226300006.0
2008-09-01 23:45:00,101.135,101.19,101.135,101.16,18200000.0
2008-09-01 23:50:00,101.18,101.21,101.18,101.19,15600000.0
2008-09-01 23:55:00,101.19,101.29,101.15,101.2,93400000.0
2008-09-02 00:00:00,101.23,101.235,101.175,101.23,382700000.0
2008-09-02 00:05:00,101.23,101.23,101.23,101.23,78000000.0
2008-09-02 00:10:00,101.23,101.23,101.05,101.11,157800001.0
2008-09-02 00:15:00,101.11,101.11,101.015,101.04,365499999.0
2008-09-02 00:20:00,101.04,101.06,100.95,100.95,288000000.0
2008-09-02 00:25:00,100.95,100.97,100.84,100.93,846199998.0
2008-09-02 00:30:00,100.93,100.965,100.88,100.93,974900011.0
2008-09-02 00:35:00,100.93,100.97,100.895,100.945,1308700005.0
2008-09-02 00:40:00,100.94,100.94,100.85,100.87,1316700014.0
2008-09-02 00:45:00,100.87,100.92,100.86,100.92,535000002.0
2008-09-02 00:50:00,100.92,100.96,100.845,100.96,920000011.0
2008-09-02 00:55:00,100.96,101.08,100.93,101.07,1621300011.0
2008-09-02 01:00:00,101.07,101.18,101.07,101.16,986500001.0
2008-09-02 01:05:00,101.16,101.23,101.16,101.18,1600100013.0
2008-09-02 01:10:00,101.18,101.265,101.18,101.255,618300001.0
2008-09-02 01:15:00,101.25,101.27,101.16,101.17,419200002.0
2008-09-02 01:20:00,101.17,101.18,100.99,101.0,1062600006.0
2008-09-02 01:25:00,101.0,101.06,100.93,101.06,1279000004.0
2008-09-02 01:30:00,101.06,101.14,101.04,101.14,757000004.0
2008-09-02 01:35:00,101.14,101.14,101.05,101.06,545200004.0
2008-09-02 01:40:00,101.06,101.11,101.05,101.08,133200000.0
2008-09-02 01:45:00,101.085,101.09,101.07,101.07,121700000.0
2008-09-02 01:50:00,101.07,101.12,101.07,101.11,123400000.0
2008-09-02 01:55:00,101.11,101.15,101.09,101.15,95300000.0
2008-09-02 02:00:00,101.15,101.16,101.12,101.15,471900000.0
2008-09-02 02:05:00,101.145,101.22,101.13,101.21,290400000.0
2008-09-02 02:10:00,101.2,101.2,101.12,101.14,353600001.0
2008-09-02 02:15:00,101.14,101.16,101.12,101.16,134300000.0
2008-09-02 02:20:00,101.15,101.18,101.14,101.17,255827000.0
2008-09-02 02:25:00,101.17,101.195,101.165,101.165,328700000.0
2008-09-02 02:30:00,101.17,101.3,101.17,101.29,575100000.0
2008-09-02 02:35:00,101.29,101.38,101.245,101.38,999500000.0
2008-09-02 02:40:00,101.38,101.45,101.32,101.42,1156289000.0
2008-09-02 02:45:00,101.42,101.48,101.4,101.46,479900000.0
2008-09-02 02:50:00,101.46,101.55,101.45,101.51,1092227013.0
2008-09-02 02:55:00,101.51,101.535,101.5,101.52,2078400042.0
2008-09-02 03:00:00,101.525,101.55,101.47,101.495,732800000.0
2008-09-02 03:05:00,101.495,101.535,101.45,101.46,684700000.0
2008-09-02 03:10:00,101.46,101.47,101.31,101.33,2247000000.0
2008-09-02 03:15:00,101.335,101.365,101.285,101.35,624600000.0
2008-09-02 03:20:00,101.35,101.38,101.35,101.38,256100000.0
2008-09-02 03:25:00,101.38,101.46,101.38,101.46,658300000.0
2008-09-02 03:30:00,101.45,101.46,101.34,101.345,480000000.0
2008-09-02 03:35:00,101.35,101.37,101.33,101.36,364100000.0
2008-09-02 03:40:00,101.36,101.36,101.32,101.35,297600000.0
2008-09-02 03:45:00,101.35,101.37,101.34,101.37,297800000.0
2008-09-02 03:50:00,101.365,101.39,101.31,101.34,392940000.0
2008-09-02 03:55:00,101.34,101.35,101.34,101.34,99000000.0
2008-09-02 04:00:00,101.34,101.34,101.34,101.34,76000000.0
2008-09-02 04:05:00,101.34,101.35,101.32,101.34,62080000.0
2008-09-02 04:10:00,101.34,101.34,101.21,101.225,529920000.0
2008-09-02 04:15:00,101.225,101.24,101.21,101.235,262300000.0
2008-09-02 04:20:00,101.235,101.31,101.235,101.3,241600000.0
2008-09-02 04:25:00,101.3,101.3,101.24,101.24,280900000.0
2008-09-02 04:30:00,101.24,101.33,101.24,101.25,279500000.0
2008-09-02 04:35:00,101.25,101.32,101.25,101.27,433200000.0
2008-09-02 04:40:00,101.27,101.28,101.27,101.28,47800000.0
2008-09-02 04:45:00,101.27,101.31,101.27,101.31,79000000.0
2008-09-02 04:50:00,101.31,101.33,101.3,101.325,216600000.0
2008-09-02 04:55:00,101.32,101.36,101.32,101.34,226000000.0
2008-09-02 05:00:00,101.33,101.34,101.3,101.31,71400000.0
2008-09-02 05:05:00,101.3,101.3,101.245,101.29,208800000.0
2008-09-02 05:10:00,101.29,101.29,101.25,101.25,370100000.0
2008-09-02 05:15:00,101.25,101.28,101.24,101.24,275400000.0
2008-09-02 05:20:00,101.24,101.26,101.24,101.25,110200000.0
2008-09-02 05:25:00,101.25,101.29,101.25,101.27,68200000.0
2008-09-02 05:30:00,101.27,101.28,101.255,101.28,175300000.0
2008-09-02 05:35:00,101.28,101.28,101.27,101.27,79400000.0
2008-09-02 05:40:00,101.27,101.29,101.27,101.27,81200000.0
2008-09-02 05:45:00,101.27,101.31,101.26,101.29,54000000.0
2008-09-02 05:50:00,101.29,101.29,101.25,101.27,153200000.0
2008-09-02 05:55:00,101.27,101.33,101.27,101.31,241100000.0
2008-09-02 06:00:00,101.31,101.32,101.28,101.28,121200000.0
2008-09-02 06:05:00,101.27,101.31,101.27,101.27,243500000.0
2008-09-02 06:10:00,101.275,101.28,101.24,101.25,186800000.0
2008-09-02 06:15:00,101.25,101.25,101.195,101.22,159600000.0
2008-09-02 06:20:00,101.22,101.275,101.22,101.275,288400000.0
2008-09-02 06:25:00,101.28,101.29,101.24,101.25,312100000.0
2008-09-02 06:30:00,101.25,101.315,101.235,101.31,154200000.0
2008-09-02 06:35:00,101.305,101.415,101.295,101.4,163400000.0
2008-09-02 06:40:00,101.395,101.49,101.37,101.425,931700000.0
2008-09-02 06:45:00,101.425,101.43,101.37,101.39,1017300000.0
2008-09-02 06:50:00,101.39,101.4,101.35,101.375,1020200000.0
2008-09-02 06:55:00,101.38,101.385,101.3,101.315,1123800000.0
2008-09-02 07:00:00,101.315,101.35,101.285,101.34,879400000.0
2008-09-02 07:05:00,101.34,101.37,101.23,101.37,855800000.0
2008-09-02 07:10:00,101.37,101.37,101.22,101.245,1491527000.0
2008-09-02 07:15:00,101.25,101.275,101.19,101.24,1106200000.0
2008-09-02 07:20:00,101.24,101.24,101.16,101.18,943400000.0
2008-09-02 07:25:00,101.18,101.2,101.11,101.18,1410000000.0
2008-09-02 07:30:00,101.175,101.22,101.095,101.125,1179600000.0
2008-09-02 07:35:00,101.13,101.2,101.12,101.12,447000000.0
2008-09-02 07:40:00,101.12,101.13,101.08,101.09,911400000.0
2008-09-02 07:45:00,101.09,101.095,101.01,101.02,600700000.0
2008-09-02 07:50:00,101.01,101.05,100.97,100.99,897700000.0
2008-09-02 07:55:00,101.0,101.04,100.97,101.01,588100000.0
2008-09-02 08:00:00,101.01,101.1,100.97,101.08,815100000.0
2008-09-02 08:05:00,101.08,101.13,101.07,101.11,619600000.0
2008-09-02 08:10:00,101.11,101.11,101.04,101.085,622100000.0
2008-09-02 08:15:00,101.08,101.09,100.945,100.96,954120000.0
2008-09-02 08:20:00,100.96,101.06,100.9,101.04,539262000.0
2008-09-02 08:25:00,101.03,101.04,100.98,100.995,338308000.0
2008-09-02 08:30:00,101.0,101.05,100.955,101.02,220300000.0
2008-09-02 08:35:00,101.03,101.22,101.02,101.19,515800000.0
2008-09-02 08:40:00,101.19,101.2,101.08,101.11,1419719993.0
2008-09-02 08:45:00,101.075,101.08,100.945,101.0,1433160011.0
2008-09-02 08:50:00,101.01,101.03,100.92,100.99,1053000000.0
2008-09-02 08:55:00,100.99,101.04,100.91,100.91,1500699998.0
2008-09-02 09:00:00,100.915,100.97,100.88,100.97,551000000.0
2008-09-02 09:05:00,100.97,100.99,100.865,100.9,1633280000.0
2008-09-02 09:10:00,100.9,101.03,100.86,101.03,1551420017.0
2008-09-02 09:15:00,101.03,101.03,100.96,101.03,916200000.0
2008-09-02 09:20:00,101.04,101.08,101.01,101.05,549800000.0
2008-09-02 09:25:00,101.055,101.06,100.97,101.03,697280000.0
2008-09-02 09:30:00,101.035,101.11,101.01,101.1,713200003.0
2008-09-02 09:35:00,101.1,101.13,101.06,101.12,267800000.0
2008-09-02 09:40:00,101.11,101.13,101.08,101.12,336500000.0
2008-09-02 09:45:00,101.11,101.14,101.01,101.03,627300000.0
2008-09-02 09:50:00,101.03,101.045,100.92,100.95,739719998.0
2008-09-02 09:55:00,100.97,101.02,100.91,100.97,966100000.0
2008-09-02 10:00:00,100.97,101.06,100.96,101.0,595953999.0
2008-09-02 10:05:00,101.0,101.06,100.99,101.06,602900000.0
2008-09-02 10:10:00,101.06,101.16,101.06,101.09,507400001.0
2008-09-02 10:15:00,101.09,101.24,101.02,101.12,1088700000.0
2008-09-02 10:20:00,101.12,101.15,100.97,101.07,2036467003.0
2008-09-02 10:25:00,101.04,101.195,101.01,101.18,1369767005.0
2008-09-02 10:30:00,101.18,101.33,101.17,101.215,727200000.0
2008-09-02 10:35:00,101.21,101.3,101.17,101.26,386854000.0
2008-09-02 10:40:00,101.26,101.31,101.15,101.21,647899999.0
2008-09-02 10:45:00,101.21,101.23,101.12,101.205,599800000.0
2008-09-02 10:50:00,101.2,101.22,101.18,101.2,407300000.0
2008-09-02 10:55:00,101.19,101.3,101.15,101.3,1058900000.0
2008-09-02 11:00:00,101.3,101.32,101.26,101.3,307720000.0
2008-09-02 11:05:00,101.3,101.32,101.22,101.26,466500000.0
2008-09-02 11:10:00,101.27,101.34,101.24,101.265,564100000.0
2008-09-02 11:15:00,101.305,101.32,101.22,101.27,369820000.0
2008-09-02 11:20:00,101.27,101.325,101.25,101.27,536120002.0
2008-09-02 11:25:00,101.29,101.33,101.27,101.3,944747009.0
2008-09-02 11:30:00,101.3,101.36,101.18,101.28,1054800000.0
2008-09-02 11:35:00,101.28,101.43,101.275,101.4,1406754013.0
2008-09-02 11:40:00,101.41,101.5,101.36,101.49,2407426999.0
2008-09-02 11:45:00,101.49,101.54,101.385,101.49,788727000.0
2008-09-02 11:50:00,101.485,101.635,101.485,101.57,910527000.0
2008-09-02 11:55:00,101.57,101.665,101.51,101.665,761400000.0
2008-09-02 12:00:00,101.65,101.665,101.6,101.61,698600000.0
2008-09-02 12:05:00,101.6,101.73,101.6,101.72,449300000.0
2008-09-02 12:10:00,101.71,101.76,101.65,101.7,458300000.0
2008-09-02 12:15:00,101.7,101.71,101.62,101.65,1058200001.0
2008-09-02 12:20:00,101.655,101.77,101.655,101.7,638200000.0
2008-09-02 12:25:00,101.7,101.73,101.6,101.625,512860000.0
2008-09-02 12:30:00,101.615,101.635,101.54,101.55,345381000.0
2008-09-02 12:35:00,101.54,101.59,101.5,101.54,395820001.0
2008-09-02 12:40:00,101.55,101.58,101.51,101.56,285700000.0
2008-09-02 12:45:00,101.57,101.62,101.49,101.62,387227000.0
2008-09-02 12:50:00,101.62,101.74,101.55,101.58,549054000.0
2008-09-02 12:55:00,101.58,101.65,101.57,101.64,328600002.0
2008-09-02 13:00:00,101.64,101.64,101.545,101.545,511100003.0
2008-09-02 13:05:00,101.55,101.64,101.525,101.64,281300000.0
2008-09-02 13:10:00,101.64,101.685,101.58,101.68,339400000.0
2008-09-02 13:15:00,101.68,101.73,101.62,101.62,486200000.0
2008-09-02 13:20:00,101.62,101.67,101.6,101.65,517300000.0
2008-09-02 13:25:00,101.65,101.705,101.64,101.66,349400000.0
2008-09-02 13:30:00,101.66,101.725,101.62,101.715,349300000.0
2008-09-02 13:35:00,101.725,101.855,101.715,101.84,531799998.0
2008-09-02 13:40:00,101.835,101.85,101.765,101.78,507800000.0
2008-09-02 13:45:00,101.78,101.97,101.78,101.91,685600000.0
2008-09-02 13:50:00,101.92,102.005,101.905,101.99,723000000.0
2008-09-02 13:55:00,101.98,102.03,101.94,101.94,610867000.0
2008-09-02 14:00:00,101.94,101.96,101.89,101.93,459600000.0
2008-09-02 14:05:00,101.92,101.95,101.86,101.94,314400000.0
2008-09-02 14:10:00,101.94,102.08,101.94,102.05,393627000.0
2008-09-02 14:15:00,102.05,102.1,101.95,101.96,698020000.0
2008-09-02 14:20:00,101.95,102.0,101.94,101.98,500027000.0
2008-09-02 14:25:00,101.96,101.98,101.83,101.83,566900000.0
2008-09-02 14:30:00,101.82,101.89,101.735,101.88,621440000.0
2008-09-02 14:35:00,101.89,101.89,101.755,101.76,570600000.0
2008-09-02 14:40:00,101.76,101.82,101.75,101.79,583600000.0
2008-09-02 14:45:00,101.79,101.84,101.67,101.68,535600002.0
2008-09-02 14:50:00,101.68,101.74,101.67,101.72,413000000.0
2008-09-02 14:55:00,101.71,101.75,101.63,101.63,549927000.0
2008-09-02 15:00:00,101.63,101.73,101.6,101.73,973280999.0
2008-09-02 15:05:00,101.73,101.87,101.73,101.82,834581000.0
2008-09-02 15:10:00,101.82,101.95,101.79,101.95,985427000.0
2008-09-02 15:15:00,101.95,101.97,101.75,101.8,772200000.0
2008-09-02 15:20:00,101.79,101.86,101.78,101.84,706000000.0
2008-09-02 15:25:00,101.84,101.95,101.81,101.92,500900000.0
2008-09-02 15:30:00,101.92,102.03,101.91,101.99,937700000.0
2008-09-02 15:35:00,101.99,102.07,101.97,102.07,535227000.0
2008-09-02 15:40:00,102.07,102.1,101.92,101.93,908200000.0
2008-09-02 15:45:00,101.93,102.0,101.91,101.92,964900000.0
2008-09-02 15:50:00,101.93,101.955,101.87,101.88,442200000.0
2008-09-02 15:55:00,101.88,101.89,101.78,101.87,781600000.0
2008-09-02 16:00:00,101.87,101.96,101.83,101.95,1091800000.0
2008-09-02 16:05:00,101.95,102.02,101.93,101.99,845200000.0
2008-09-02 16:10:00,101.99,102.07,101.95,101.99,1116927000.0
2008-09-02 16:15:00,101.99,102.0,101.8,101.86,1246500000.0
2008-09-02 16:20:00,101.86,101.86,101.65,101.7,965700000.0
2008-09-02 16:25:00,101.69,101.76,101.67,101.7,724000000.0
2008-09-02 16:30:00,101.71,101.77,101.66,101.74,600327000.0
2008-09-02 16:35:00,101.75,101.84,101.72,101.74,677800000.0
2008-09-02 16:40:00,101.735,101.76,101.61,101.63,898600000.0
2008-09-02 16:45:00,101.63,101.64,101.54,101.61,657000000.0
2008-09-02 16:50:00,101.61,101.715,101.55,101.65,679527000.0
2008-09-02 16:55:00,101.65,101.67,101.55,101.56,646800000.0
2008-09-02 17:00:00,101.56,101.65,101.55,101.61,845900000.0
2008-09-02 17:05:00,101.61,101.67,101.595,101.65,450800000.0
2008-09-02 17:10:00,101.65,101.84,101.645,101.81,596200000.0
2008-09-02 17:15:00,101.805,101.905,101.75,101.77,796600000.0
2008-09-02 17:20:00,101.77,101.78,101.73,101.78,107300000.0
2008-09-02 17:25:00,101.78,101.92,101.77,101.89,566800000.0
2008-09-02 17:30:00,101.89,101.92,101.77,101.83,592700000.0
2008-09-02 17:35:00,101.82,101.89,101.77,101.77,725300000.0
2008-09-02 17:40:00,101.77,101.78,101.71,101.76,576300000.0
2008-09-02 17:45:00,101.76,101.84,101.75,101.82,562900000.0
2008-09-02 17:50:00,101.82,101.82,101.7,101.775,506400000.0
2008-09-02 17:55:00,101.775,101.8,101.68,101.72,599700000.0
2008-09-02 18:00:00,101.72,101.74,101.65,101.65,411299999.0
2008-09-02 18:05:00,101.65,101.7,101.65,101.67,428700000.0
2008-09-02 18:10:00,101.67,101.71,101.66,101.68,723000000.0
2008-09-02 18:15:00,101.68,101.69,101.64,101.66,448500000.0
2008-09-02 18:20:00,101.66,101.7,101.6,101.63,377208000.0
2008-09-02 18:25:00,101.63,101.65,101.55,101.56,389900000.0
2008-09-02 18:30:00,101.56,101.61,101.54,101.59,322800000.0
2008-09-02 18:35:00,101.6,101.67,101.59,101.64,439000000.0
2008-09-02 18:40:00,101.645,101.68,101.63,101.67,291200000.0
2008-09-02 18:45:00,101.67,101.765,101.65,101.685,725400000.0
2008-09-02 18:50:00,101.68,101.73,101.65,101.73,501200000.0
2008-09-02 18:55:00,101.72,101.79,101.685,101.69,283800000.0
2008-09-02 19:00:00,101.685,101.845,101.68,101.84,631300000.0
2008-09-02 19:05:00,101.84,101.92,101.82,101.89,489989000.0
2008-09-02 19:10:00,101.9,101.9,101.86,101.87,157500000.0
2008-09-02 19:15:00,101.87,101.89,101.85,101.86,175400000.0
2008-09-02 19:20:00,101.86,101.86,101.82,101.82,176300000.0
2008-09-02 19:25:00,101.84,101.84,101.77,101.78,194300000.0
2008-09-02 19:30:00,101.78,101.85,101.78,101.83,451400000.0
2008-09-02 19:35:00,101.84,101.86,101.82,101.86,128300000.0
2008-09-02 19:40:00,101.87,101.89,101.8,101.8,154600000.0
2008-09-02 19:45:00,101.8,101.84,101.77,101.8,230700000.0
2008-09-02 19:50:00,101.8,101.81,101.73,101.73,259600000.0
2008-09-02 19:55:00,101.74,101.76,101.69,101.76,255800000.0
2008-09-02 20:00:00,101.75,101.79,101.68,101.69,437740000.0
2008-09-02 20:05:00,101.69,101.76,101.68,101.71,776300001.0
2008-09-02 20:10:00,101.71,101.75,101.67,101.72,528100000.0
2008-09-02 20:15:00,101.72,101.75,101.65,101.67,695026999.0
2008-09-02 20:20:00,101.68,101.7,101.565,101.635,485400000.0
2008-09-02 20:25:00,101.64,101.64,101.58,101.63,705100000.0
2008-09-02 20:30:00,101.63,101.63,101.555,101.61,456899999.0
2008-09-02 20:35:00,101.585,101.61,101.52,101.54,320240000.0
2008-09-02 20:40:00,101.54,101.58,101.52,101.52,421500000.0
2008-09-02 20:45:00,101.52,101.58,101.49,101.58,392800000.0
2008-09-02 20:50:00,101.57,101.67,101.57,101.64,441954000.0
2008-09-02 20:55:00,101.65,101.67,101.62,101.66,448000000.0
2008-09-02 21:00:00,101.66,101.7,101.63,101.69,175408000.0
2008-09-02 21:05:00,101.68,101.71,101.67,101.68,196808000.0
2008-09-02 21:10:00,101.69,101.81,101.69,101.81,226600000.0
2008-09-02 21:15:00,101.8,101.83,101.67,101.68,381707000.0
2008-09-02 21:20:00,101.68,101.77,101.68,101.75,222300000.0
2008-09-02 21:25:00,101.76,101.865,101.74,101.79,465900000.0
2008-09-02 21:30:00,101.78,101.82,101.74,101.75,667499999.0
2008-09-02 21:35:00,101.75,101.84,101.75,101.83,438100002.0
2008-09-02 21:40:00,101.82,101.83,101.78,101.8,159600000.0
2008-09-02 21:45:00,101.8,101.81,101.78,101.79,68500000.0
2008-09-02 21:50:00,101.78,101.82,101.78,101.79,84100000.0
2008-09-02 21:55:00,101.79,101.805,101.71,101.71,205000000.0
2008-09-02 22:00:00,101.71,101.76,101.71,101.76,102000000.0
2008-09-02 22:05:00,101.75,101.76,101.72,101.72,46000000.0
2008-09-02 22:10:00,101.72,101.73,101.675,101.685,126300000.0
2008-09-02 22:15:00,101.685,101.7,101.655,101.68,176200000.0
2008-09-02 22:20:00,101.69,101.73,101.67,101.68,91100000.0
2008-09-02 22:25:00,101.68,101.68,101.65,101.68,196600000.0
2008-09-02 22:30:00,101.67,101.685,101.615,101.64,156420000.0
2008-09-02 22:35:00,101.64,101.72,101.6,101.685,154854000.0
2008-09-02 22:40:00,101.695,101.73,101.64,101.66,280000000.0
2008-09-02 22:45:00,101.67,101.72,101.65,101.7,166600000.0
2008-09-02 22:50:00,101.69,101.73,101.68,101.73,102900000.0
2008-09-02 22:55:00,101.72,101.74,101.71,101.74,277800001.0
2008-09-02 23:00:00,101.74,101.755,101.69,101.69,2465199979.0
2008-09-02 23:05:00,101.69,101.7,101.68,101.68,537299994.0
2008-09-02 23:10:00,101.675,101.75,101.675,101.73,1084599990.0
2008-09-02 23:15:00,101.74,101.755,101.72,101.735,178200000.0
2008-09-02 23:20:00,101.74,101.79,101.74,101.78,461220000.0
2008-09-02 23:25:00,101.785,101.83,101.77,101.83,314047000.0
2008-09-02 23:30:00,101.825,101.83,101.805,101.83,141100000.0
2008-09-02 23:35:00,101.83,101.845,101.805,101.81,1306519998.0
2008-09-02 23:40:00,101.81,101.81,101.785,101.79,313200000.0
2008-09-02 23:45:00,101.785,101.795,101.785,101.79,189000000.0
2008-09-02 23:50:00,101.79,101.79,101.72,101.72,196800000.0
2008-09-02 23:55:00,101.775,101.79,101.74,101.74,25600000.0
2008-09-03 00:00:00,101.79,101.79,101.74,101.79,136200000.0
2008-09-03 00:05:00,101.79,101.79,101.725,101.74,170300000.0
2008-09-03 00:10:00,101.74,101.745,101.74,101.74,61400000.0
2008-09-03 00:15:00,101.74,101.79,101.74,101.79,45800000.0
2008-09-03 00:20:00,101.79,101.79,101.75,101.77,243600001.0
2008-09-03 00:25:00,101.77,101.86,101.77,101.8,680700002.0
2008-09-03 00:30:00,101.8,101.82,101.795,101.8,325600000.0
2008-09-03 00:35:00,101.795,101.8,101.76,101.79,1124200003.0
2008-09-03 00:40:00,101.79,101.81,101.745,101.765,923000004.0
2008-09-03 00:45:00,101.77,101.795,101.765,101.775,239600002.0
2008-09-03 00:50:00,101.765,101.78,101.745,101.745,359300000.0
2008-09-03 00:55:00,101.75,101.78,101.75,101.76,248300000.0
2008-09-03 01:00:00,101.76,101.76,101.72,101.735,426600001.0
2008-09-03 01:05:00,101.745,101.76,101.73,101.76,64200000.0
2008-09-03 01:10:00,101.76,101.77,101.71,101.72,198400000.0
2008-09-03 01:15:00,101.72,101.76,101.71,101.72,337999986.0
2008-09-03 01:20:00,101.72,101.72,101.65,101.685,992799961.0
2008-09-03 01:25:00,101.68,101.685,101.645,101.655,454799998.0
2008-09-03 01:30:00,101.66,101.67,101.64,101.66,234400000.0
2008-09-03 01:35:00,101.655,101.66,101.62,101.64,304600001.0
2008-09-03 01:40:00,101.645,101.66,101.63,101.645,173400001.0
2008-09-03 01:45:00,101.64,101.64,101.61,101.61,122400000.0
2008-09-03 01:50:00,101.61,101.625,101.58,101.58,300200001.0
2008-09-03 01:55:00,101.59,101.605,101.425,101.44,648800000.0
2008-09-03 02:00:00,101.44,101.47,101.36,101.47,1256400001.0
2008-09-03 02:05:00,101.47,101.515,101.46,101.47,842200002.0
2008-09-03 02:10:00,101.47,101.62,101.43,101.55,430600000.0
2008-09-03 02:15:00,101.55,101.615,101.52,101.555,1106099996.0
2008-09-03 02:20:00,101.565,101.62,101.555,101.585,840600000.0
2008-09-03 02:25:00,101.585,101.65,101.575,101.63,975200000.0
2008-09-03 02:30:00,101.63,101.68,101.63,101.675,844900000.0
2008-09-03 02:35:00,101.675,101.715,101.665,101.695,1045700000.0
2008-09-03 02:40:00,101.7,101.715,101.665,101.705,948100000.0
2008-09-03 02:45:00,101.705,101.74,101.65,101.74,1297400001.0
2008-09-03 02:50:00,101.74,101.855,101.73,101.8,1922700000.0
2008-09-03 02:55:00,101.8,101.8,101.685,101.715,1138800000.0
2008-09-03 03:00:00,101.72,101.76,101.68,101.685,1083700000.0
2008-09-03 03:05:00,101.69,101.75,101.68,101.74,901100000.0
2008-09-03 03:10:00,101.74,101.765,101.69,101.7,763600000.0
2008-09-03 03:15:00,101.7,101.71,101.645,101.655,861100000.0
2008-09-03 03:20:00,101.655,101.67,101.595,101.61,971200000.0
2008-09-03 03:25:00,101.605,101.61,101.55,101.6,956200000.0
2008-09-03 03:30:00,101.6,101.655,101.57,101.61,289900000.0
2008-09-03 03:35:00,101.6,101.675,101.6,101.655,184000000.0
2008-09-03 03:40:00,101.65,101.67,101.63,101.65,126900000.0
2008-09-03 03:45:00,101.65,101.705,101.635,101.695,717600000.0
2008-09-03 03:50:00,101.705,101.755,101.69,101.72,684000000.0
2008-09-03 03:55:00,101.73,101.86,101.71,101.815,1113299999.0
2008-09-03 04:00:00,101.82,101.825,101.73,101.775,1077400000.0
2008-09-03 04:05:00,101.775,101.82,101.77,101.82,726600000.0
2008-09-03 04:10:00,101.82,101.85,101.78,101.84,1563900000.0
2008-09-03 04:15:00,101.835,101.86,101.825,101.84,845100000.0
2008-09-03 04:20:00,101.83,101.845,101.82,101.83,279400000.0
2008-09-03 04:25:00,101.83,101.84,101.77,101.8,519700000.0
2008-09-03 04:30:00,101.8,101.8,101.765,101.775,603600000.0
2008-09-03 04:35:00,101.775,101.79,101.745,101.79,686500000.0
2008-09-03 04:40:00,101.785,101.81,101.71,101.76,290100000.0
2008-09-03 04:45:00,101.75,101.76,101.73,101.73,109000000.0
2008-09-03 04:50:00,101.72,101.74,101.71,101.71,253000000.0
2008-09-03 04:55:00,101.72,101.72,101.69,101.71,452500000.0
2008-09-03 05:00:00,101.71,101.72,101.7,101.705,289200000.0
2008-09-03 05:05:00,101.7,101.715,101.695,101.7,260000000.0
2008-09-03 05:10:00,101.7,101.72,101.68,101.68,127800000.0
2008-09-03 05:15:00,101.68,101.7,101.66,101.68,352600000.0
2008-09-03 05:20:00,101.67,101.71,101.67,101.69,441900000.0
2008-09-03 05:25:00,101.69,101.72,101.69,101.72,180200000.0
2008-09-03 05:30:00,101.72,101.74,101.7,101.73,200800000.0
2008-09-03 05:35:00,101.74,101.76,101.71,101.725,371800000.0
2008-09-03 05:40:00,101.72,101.735,101.69,101.695,691800000.0
2008-09-03 05:45:00,101.69,101.71,101.67,101.69,702200000.0
2008-09-03 05:50:00,101.69,101.695,101.63,101.64,965000000.0
2008-09-03 05:55:00,101.635,101.67,101.61,101.66,623800000.0
2008-09-03 06:00:00,101.655,101.67,101.595,101.61,812900000.0
2008-09-03 06:05:00,101.61,101.63,101.58,101.61,257700000.0
2008-09-03 06:10:00,101.605,101.605,101.43,101.54,1434000000.0
2008-09-03 06:15:00,101.54,101.6,101.5,101.6,487400000.0
2008-09-03 06:20:00,101.595,101.68,101.57,101.64,652727000.0
2008-09-03 06:25:00,101.635,101.64,101.55,101.56,481900002.0
2008-09-03 06:30:00,101.57,101.6,101.53,101.55,268300000.0
2008-09-03 06:35:00,101.56,101.61,101.54,101.55,163200000.0
2008-09-03 06:40:00,101.54,101.6,101.49,101.58,477800002.0
2008-09-03 06:45:00,101.58,101.6,101.51,101.54,553100000.0
2008-09-03 06:50:00,101.54,101.64,101.54,101.575,1686500004.0
2008-09-03 06:55:00,101.57,101.61,101.55,101.6,827000000.0
2008-09-03 07:00:00,101.6,101.62,101.595,101.595,564228000.0
2008-09-03 07:05:00,101.59,101.595,101.555,101.58,501900000.0
2008-09-03 07:10:00,101.59,101.59,101.54,101.54,674400000.0
2008-09-03 07:15:00,101.54,101.54,101.44,101.46,670700000.0
2008-09-03 07:20:00,101.46,101.56,101.45,101.52,511900000.0
2008-09-03 07:25:00,101.52,101.57,101.48,101.51,665900000.0
2008-09-03 07:30:00,101.51,101.51,101.42,101.5,527300000.0
2008-09-03 07:35:00,101.5,101.51,101.48,101.5,379800000.0
2008-09-03 07:40:00,101.51,101.54,101.49,101.51,122281000.0
2008-09-03 07:45:00,101.53,101.56,101.53,101.55,82200000.0
2008-09-03 07:50:00,101.55,101.57,101.515,101.55,530600000.0
2008-09-03 07:55:00,101.55,101.56,101.51,101.51,579000000.0
2008-09-03 08:00:00,101.51,101.59,101.51,101.56,886300000.0
2008-09-03 08:05:00,101.56,101.59,101.55,101.58,371900000.0
2008-09-03 08:10:00,101.58,101.75,101.57,101.705,849300000.0
2008-09-03 08:15:00,101.705,101.71,101.66,101.685,721400000.0
2008-09-03 08:20:00,101.69,101.72,101.59,101.61,1360600000.0
2008-09-03 08:25:00,101.61,101.61,101.55,101.58,590100000.0
2008-09-03 08:30:00,101.58,101.61,101.51,101.55,320262000.0
2008-09-03 08:35:00,101.55,101.58,101.5,101.53,469244000.0
2008-09-03 08:40:00,101.525,101.59,101.47,101.56,831700000.0
2008-09-03 08:45:00,101.57,101.57,101.485,101.52,1085200000.0
2008-09-03 08:50:00,101.52,101.61,101.515,101.57,1169400000.0
2008-09-03 08:55:00,101.57,101.58,101.53,101.55,796400000.0
2008-09-03 09:00:00,101.54,101.64,101.54,101.64,632854000.0
2008-09-03 09:05:00,101.64,101.68,101.63,101.67,310300000.0
2008-09-03 09:10:00,101.67,101.7,101.63,101.67,677200000.0
2008-09-03 09:15:00,101.67,101.68,101.615,101.65,1661620027.0
2008-09-03 09:20:00,101.65,101.72,101.635,101.68,982300001.0
2008-09-03 09:25:00,101.68,101.71,101.625,101.645,491100000.0
2008-09-03 09:30:00,101.64,101.73,101.63,101.68,829100000.0
2008-09-03 09:35:00,101.68,101.68,101.61,101.65,434300000.0
2008-09-03 09:40:00,101.65,101.65,101.54,101.59,1251900000.0
2008-09-03 09:45:00,101.595,101.61,101.51,101.53,609300000.0
2008-09-03 09:50:00,101.53,101.56,101.48,101.525,370900000.0
2008-09-03 09:55:00,101.525,101.54,101.47,101.48,897600000.0
2008-09-03 10:00:00,101.49,101.52,101.42,101.43,714000000.0
2008-09-03 10:05:00,101.425,101.49,101.425,101.47,719200000.0
2008-09-03 10:10:00,101.47,101.54,101.455,101.48,599427000.0
2008-09-03 10:15:00,101.48,101.48,101.28,101.3,719154000.0
2008-09-03 10:20:00,101.31,101.31,101.24,101.29,870500000.0
2008-09-03 10:25:00,101.29,101.36,101.23,101.255,770100000.0
2008-09-03 10:30:00,101.25,101.3,101.105,101.105,1063699998.0
2008-09-03 10:35:00,101.105,101.16,101.065,101.11,918460900.0
2008-09-03 10:40:00,101.1,101.12,100.97,101.01,531400000.0
2008-09-03 10:45:00,101.0,101.12,100.995,101.105,293800000.0
2008-09-03 10:50:00,101.11,101.11,101.01,101.05,604800000.0
2008-09-03 10:55:00,101.05,101.13,101.045,101.11,422000000.0
2008-09-03 11:00:00,101.11,101.14,101.075,101.11,448300000.0
2008-09-03 11:05:00,101.11,101.15,101.06,101.11,698600000.0
2008-09-03 11:10:00,101.11,101.18,101.1,101.1,428200000.0
2008-09-03 11:15:00,101.11,101.14,100.99,100.995,460760001.0
2008-09-03 11:20:00,100.995,101.055,100.96,101.03,772500000.0
2008-09-03 11:25:00,101.03,101.11,100.98,101.07,602299999.0
2008-09-03 11:30:00,101.07,101.09,101.0,101.01,538327000.0
2008-09-03 11:35:00,101.01,101.05,100.94,100.96,565500000.0
2008-09-03 11:40:00,100.97,101.045,100.94,100.96,810620000.0
2008-09-03 11:45:00,100.96,100.96,100.8,100.81,813420000.0
2008-09-03 11:50:00,100.79,100.86,100.79,100.85,330800000.0
2008-09-03 11:55:00,100.82,100.85,100.69,100.73,551700000.0
2008-09-03 12:00:00,100.725,100.82,100.71,100.81,372800000.0
2008-09-03 12:05:00,100.81,100.885,100.79,100.875,832700000.0
2008-09-03 12:10:00,100.875,101.0,100.875,100.97,620427000.0
2008-09-03 12:15:00,100.97,101.0,100.96,100.97,391700000.0
2008-09-03 12:20:00,100.97,101.01,100.93,100.96,349600000.0
2008-09-03 12:25:00,100.96,101.0,100.94,100.95,232700000.0
2008-09-03 12:30:00,100.96,100.98,100.82,100.845,580100000.0
2008-09-03 12:35:00,100.85,100.92,100.84,100.89,396100000.0
2008-09-03 12:40:00,100.9,100.92,100.86,100.86,433700000.0
2008-09-03 12:45:00,100.86,100.91,100.84,100.91,342500000.0
2008-09-03 12:50:00,100.92,101.04,100.88,100.98,357400000.0
2008-09-03 12:55:00,100.985,101.045,100.96,100.98,238420000.0
2008-09-03 13:00:00,100.98,101.0,100.915,100.94,209000000.0
2008-09-03 13:05:00,100.935,100.99,100.93,100.97,155800000.0
2008-09-03 13:10:00,100.97,100.98,100.94,100.95,306700000.0
2008-09-03 13:15:00,100.95,101.01,100.91,100.91,446700000.0
2008-09-03 13:20:00,100.9,100.92,100.83,100.83,712700000.0
2008-09-03 13:25:00,100.82,100.9,100.8,100.83,612500000.0
2008-09-03 13:30:00,100.83,100.92,100.83,100.83,787699999.0
2008-09-03 13:35:00,100.83,100.89,100.81,100.88,624400000.0
2008-09-03 13:40:00,100.88,100.9,100.83,100.85,1018400000.0
2008-09-03 13:45:00,100.85,100.885,100.81,100.85,532000000.0
2008-09-03 13:50:00,100.86,100.87,100.83,100.84,270927000.0
2008-09-03 13:55:00,100.84,100.86,100.8,100.85,389100000.0
2008-09-03 14:00:00,100.84,100.93,100.79,100.89,628400000.0
2008-09-03 14:05:00,100.89,101.165,100.89,101.155,713300000.0
2008-09-03 14:10:00,101.145,101.19,101.07,101.14,466600000.0
2008-09-03 14:15:00,101.14,101.275,101.1,101.275,1142200000.0
2008-09-03 14:20:00,101.3,101.33,101.17,101.24,1257800000.0
2008-09-03 14:25:00,101.24,101.24,101.13,101.19,1108500000.0
2008-09-03 14:30:00,101.19,101.33,101.19,101.33,418300000.0
2008-09-03 14:35:00,101.33,101.39,101.26,101.35,822700000.0
2008-09-03 14:40:00,101.35,101.37,101.31,101.37,1642000004.0
2008-09-03 14:45:00,101.37,101.37,101.25,101.25,691400000.0
2008-09-03 14:50:00,101.25,101.29,101.22,101.24,709100000.0
2008-09-03 14:55:00,101.24,101.305,101.18,101.3,646000000.0
2008-09-03 15:00:00,101.315,101.6,101.15,101.6,1638166999.0
2008-09-03 15:05:00,101.6,101.95,101.57,101.89,1205681001.0
2008-09-03 15:10:00,101.885,102.01,101.885,101.94,1094100000.0
2008-09-03 15:15:00,101.94,101.96,101.84,101.94,563500000.0
2008-09-03 15:20:00,101.93,102.045,101.92,102.0,672427000.0
2008-09-03 15:25:00,102.0,102.26,101.98,102.2,792054000.0
2008-09-03 15:30:00,102.21,102.25,102.15,102.19,1035389000.0
2008-09-03 15:35:00,102.19,102.36,102.18,102.33,754108000.0
2008-09-03 15:40:00,102.33,102.62,102.28,102.44,1419528000.0
2008-09-03 15:45:00,102.435,102.45,102.255,102.42,1392708000.0
2008-09-03 15:50:00,102.41,102.53,102.38,102.45,943881000.0
2008-09-03 15:55:00,102.45,102.455,102.28,102.3,975174003.0
2008-09-03 16:00:00,102.305,102.355,102.26,102.29,862471000.0
2008-09-03 16:05:00,102.295,102.385,102.26,102.27,674108000.0
2008-09-03 16:10:00,102.27,102.29,102.1,102.11,950854001.0
2008-09-03 16:15:00,102.11,102.14,102.01,102.05,1468827002.0
2008-09-03 16:20:00,102.05,102.1,101.98,102.07,1542719993.0
2008-09-03 16:25:00,102.07,102.09,102.01,102.02,1023720001.0
2008-09-03 16:30:00,102.02,102.04,101.95,102.01,588800001.0
2008-09-03 16:35:00,102.02,102.07,101.97,101.99,850127000.0
2008-09-03 16:40:00,101.99,102.1,101.935,102.05,901981015.0
2008-09-03 16:45:00,102.05,102.09,101.97,102.065,641270000.0
2008-09-03 16:50:00,102.09,102.11,102.04,102.08,549181000.0
2008-09-03 16:55:00,102.09,102.12,101.97,101.99,1205580008.0
2008-09-03 17:00:00,101.99,102.06,101.97,101.99,1015727000.0
2008-09-03 17:05:00,101.98,102.02,101.89,101.98,1426214001.0
2008-09-03 17:10:00,101.98,102.07,101.98,102.05,1354467000.0
2008-09-03 17:15:00,102.05,102.07,102.01,102.06,1486360008.0
2008-09-03 17:20:00,102.08,102.13,101.96,101.975,829300000.0
2008-09-03 17:25:00,101.97,102.03,101.95,101.99,608300000.0
2008-09-03 17:30:00,101.98,102.0,101.94,101.96,880999998.0
2008-09-03 17:35:00,101.95,102.02,101.9,102.01,623127000.0
2008-09-03 17:40:00,102.01,102.11,101.99,102.03,884800000.0
2008-09-03 17:45:00,102.02,102.06,101.965,102.05,990320002.0
2008-09-03 17:50:00,102.05,102.06,101.98,102.02,810527000.0
2008-09-03 17:55:00,102.02,102.05,101.94,101.97,969640000.0
2008-09-03 18:00:00,101.99,102.02,101.92,101.925,2624520007.0
2008-09-03 18:05:00,101.925,102.01,101.91,101.99,3745100038.0
2008-09-03 18:10:00,101.98,102.02,101.95,102.02,1934600016.0
2008-09-03 18:15:00,102.02,102.045,102.0,102.02,550000000.0
2008-09-03 18:20:00,102.025,102.03,101.93,101.99,1395201010.0
2008-09-03 18:25:00,101.98,102.0,101.93,101.95,378640000.0
2008-09-03 18:30:00,101.95,101.95,101.89,101.905,586200001.0
2008-09-03 18:35:00,101.9,101.97,101.895,101.935,740400000.0
2008-09-03 18:40:00,101.92,101.99,101.92,101.97,1044899999.0
2008-09-03 18:45:00,101.97,102.01,101.93,101.94,1847000012.0
2008-09-03 18:50:00,101.94,101.96,101.92,101.95,5605000072.0
2008-09-03 18:55:00,101.96,101.97,101.94,101.97,3944100089.0
2008-09-03 19:00:00,101.97,101.99,101.92,101.99,2000300016.0
2008-09-03 19:05:00,101.99,102.03,101.945,102.0,1688300031.0
2008-09-03 19:10:00,102.0,102.0,101.94,101.98,638200011.0
2008-09-03 19:15:00,101.97,102.045,101.97,102.02,601954006.0
2008-09-03 19:20:00,102.02,102.03,101.945,101.99,967520000.0
2008-09-03 19:25:00,101.98,102.05,101.95,102.03,686700000.0
2008-09-03 19:30:00,102.03,102.04,101.96,102.0,824000007.0
2008-09-03 19:35:00,102.0,102.0,101.945,101.96,1018400027.0
2008-09-03 19:40:00,101.96,101.965,101.92,101.95,603027005.0
2008-09-03 19:45:00,101.94,101.97,101.93,101.96,659100003.0
2008-09-03 19:50:00,101.95,101.97,101.91,101.93,1868740021.0
2008-09-03 19:55:00,101.92,101.965,101.91,101.95,1307300009.0
2008-09-03 20:00:00,101.95,101.975,101.85,101.94,926428000.0
2008-09-03 20:05:00,101.94,101.98,101.835,101.88,1395700001.0
2008-09-03 20:10:00,101.88,101.885,101.755,101.82,786600000.0
2008-09-03 20:15:00,101.82,101.87,101.8,101.82,637200001.0
2008-09-03 20:20:00,101.81,101.83,101.76,101.81,714400001.0
2008-09-03 20:25:00,101.81,101.91,101.81,101.85,1329600021.0
2008-09-03 20:30:00,101.85,101.86,101.805,101.86,821200000.0
2008-09-03 20:35:00,101.86,101.94,101.85,101.92,1174699997.0
2008-09-03 20:40:00,101.92,101.93,101.85,101.87,1499940000.0
2008-09-03 20:45:00,101.87,101.87,101.82,101.83,1849700002.0
2008-09-03 20:50:00,101.82,101.92,101.805,101.905,2056300014.0
2008-09-03 20:55:00,101.9,101.975,101.88,101.975,2619700008.0
2008-09-03 21:00:00,101.975,102.0,101.96,101.97,664428013.0
2008-09-03 21:05:00,101.97,101.97,101.89,101.92,772800000.0
2008-09-03 21:10:00,101.895,101.92,101.865,101.89,577500004.0
2008-09-03 21:15:00,101.89,101.94,101.84,101.92,395500000.0
2008-09-03 21:20:00,101.93,101.95,101.86,101.87,962220000.0
2008-09-03 21:25:00,101.87,101.89,101.84,101.87,748900004.0
2008-09-03 21:30:00,101.86,101.9,101.83,101.89,442600000.0
2008-09-03 21:35:00,101.89,101.92,101.88,101.9,605235000.0
2008-09-03 21:40:00,101.9,101.96,101.87,101.89,1516487004.0
2008-09-03 21:45:00,101.89,101.95,101.835,101.95,535220000.0
2008-09-03 21:50:00,101.96,101.98,101.94,101.98,721227000.0
2008-09-03 21:55:00,101.98,102.01,101.95,101.97,794227005.0
2008-09-03 22:00:00,101.97,101.98,101.91,101.95,1438927000.0
2008-09-03 22:05:00,101.945,101.95,101.88,101.94,276227000.0
2008-09-03 22:10:00,101.94,102.03,101.92,101.98,672200004.0
2008-09-03 22:15:00,101.99,101.99,101.92,101.95,751400000.0
2008-09-03 22:20:00,101.94,101.965,101.92,101.95,881000004.0
2008-09-03 22:25:00,101.95,101.995,101.95,101.99,412500003.0
2008-09-03 22:30:00,101.98,101.99,101.85,101.915,567747000.0
2008-09-03 22:35:00,101.92,101.95,101.855,101.855,565327987.0
2008-09-03 22:40:00,101.88,101.915,101.855,101.9,957500026.0
2008-09-03 22:45:00,101.89,101.95,101.89,101.92,455300004.0
2008-09-03 22:50:00,101.93,101.93,101.855,101.89,494900000.0
2008-09-03 22:55:00,101.89,101.9,101.87,101.88,433800001.0
2008-09-03 23:00:00,101.89,101.96,101.88,101.95,504400000.0
2008-09-03 23:05:00,101.95,101.98,101.94,101.95,297199993.0
2008-09-03 23:10:00,101.96,102.07,101.95,102.05,556099988.0
2008-09-03 23:15:00,102.05,102.07,102.04,102.04,285353999.0
2008-09-03 23:20:00,102.04,102.06,102.04,102.055,263200000.0
2008-09-03 23:25:00,102.06,102.06,101.975,102.05,101400000.0
2008-09-03 23:30:00,102.05,102.05,101.95,101.96,520699998.0
2008-09-03 23:35:00,101.96,102.015,101.96,102.015,244600000.0
2008-09-03 23:40:00,102.015,102.015,101.99,102.015,204400002.0
2008-09-03 23:45:00,102.015,102.015,101.95,101.98,313999994.0
2008-09-03 23:50:00,101.98,101.98,101.95,101.95,514399998.0
2008-09-03 23:55:00,101.955,101.955,101.95,101.95,29599999.0
2008-09-04 00:00:00,101.95,101.98,101.95,101.975,304800000.0
2008-09-04 00:05:00,101.98,102.015,101.965,101.995,195100000.0
2008-09-04 00:10:00,101.995,102.0,101.975,101.99,329900000.0
2008-09-04 00:15:00,101.99,101.99,101.97,101.97,447400000.0
2008-09-04 00:20:00,101.97,101.975,101.97,101.97,169300000.0
2008-09-04 00:25:00,101.97,101.985,101.96,101.96,243200000.0
2008-09-04 00:30:00,101.96,101.975,101.96,101.97,98500000.0
2008-09-04 00:35:00,101.97,101.98,101.97,101.98,18800000.0
2008-09-04 00:40:00,101.98,102.03,101.965,102.03,303700000.0
2008-09-04 00:45:00,102.03,102.05,102.005,102.02,344199999.0
2008-09-04 00:50:00,102.005,102.04,101.87,102.0,765800000.0
2008-09-04 00:55:00,102.0,102.0,102.0,102.0,988699996.0
2008-09-04 01:00:00,102.0,102.045,101.945,102.045,1159419999.0
2008-09-04 01:05:00,102.045,102.045,101.985,102.0,808699999.0
2008-09-04 01:10:00,102.0,102.02,102.0,102.01,143200000.0
2008-09-04 01:15:00,102.01,102.045,101.99,102.0,348700001.0
2008-09-04 01:20:00,102.0,102.02,101.99,101.99,231000000.0
2008-09-04 01:25:00,101.99,102.0,101.99,101.99,83000000.0
2008-09-04 01:30:00,101.99,102.0,101.935,101.95,403420000.0
2008-09-04 01:35:00,101.97,102.02,101.97,102.02,108300000.0
2008-09-04 01:40:00,102.01,102.08,102.01,102.08,221500000.0
2008-09-04 01:45:00,102.08,102.08,102.03,102.04,265100000.0
2008-09-04 01:50:00,102.04,102.11,102.04,102.1,145827000.0
2008-09-04 01:55:00,102.105,102.12,102.05,102.07,133200000.0
2008-09-04 02:00:00,102.07,102.125,101.995,102.125,1002700000.0
2008-09-04 02:05:00,102.125,102.135,102.1,102.12,651800000.0
2008-09-04 02:10:00,102.12,102.14,102.06,102.1,1232500001.0
2008-09-04 02:15:00,102.1,102.105,102.05,102.06,623000000.0
2008-09-04 02:20:00,102.06,102.095,102.0,102.08,1051300000.0
2008-09-04 02:25:00,102.08,102.085,102.05,102.07,378300000.0
2008-09-04 02:30:00,102.06,102.1,102.04,102.07,267600000.0
2008-09-04 02:35:00,102.07,102.07,101.98,102.01,753100000.0
2008-09-04 02:40:00,102.02,102.06,102.01,102.05,594200000.0
2008-09-04 02:45:00,102.05,102.095,102.04,102.08,244100000.0
2008-09-04 02:50:00,102.09,102.11,102.07,102.09,399100000.0
2008-09-04 02:55:00,102.09,102.11,102.03,102.03,637400000.0
2008-09-04 03:00:00,102.04,102.04,101.96,101.97,560300000.0
2008-09-04 03:05:00,101.97,101.99,101.86,101.87,872500001.0
2008-09-04 03:10:00,101.885,101.945,101.87,101.875,867000000.0
2008-09-04 03:15:00,101.87,101.885,101.77,101.81,606500000.0
2008-09-04 03:20:00,101.815,101.825,101.78,101.825,669100000.0
2008-09-04 03:25:00,101.825,101.83,101.77,101.8,546500000.0
2008-09-04 03:30:00,101.8,101.9,101.8,101.87,572700001.0
2008-09-04 03:35:00,101.87,101.9,101.775,101.81,578340000.0
2008-09-04 03:40:00,101.79,101.825,101.74,101.74,299700000.0
2008-09-04 03:45:00,101.74,101.74,101.67,101.74,620400000.0
2008-09-04 03:50:00,101.74,101.77,101.73,101.76,287400000.0
2008-09-04 03:55:00,101.75,101.765,101.71,101.71,743600000.0
2008-09-04 04:00:00,101.715,101.75,101.68,101.69,671700000.0
2008-09-04 04:05:00,101.68,101.735,101.68,101.73,957600000.0
2008-09-04 04:10:00,101.73,101.755,101.7,101.72,596500000.0
2008-09-04 04:15:00,101.72,101.73,101.69,101.705,339200000.0
2008-09-04 04:20:00,101.705,101.72,101.66,101.7,412500000.0
2008-09-04 04:25:00,101.7,101.77,101.7,101.76,458027002.0
2008-09-04 04:30:00,101.75,101.83,101.75,101.83,384300000.0
2008-09-04 04:35:00,101.84,101.89,101.82,101.87,342600000.0
2008-09-04 04:40:00,101.88,101.88,101.76,101.835,801200000.0
2008-09-04 04:45:00,101.83,101.85,101.8,101.82,470700000.0
2008-09-04 04:50:00,101.83,101.89,101.82,101.88,112600000.0
2008-09-04 04:55:00,101.88,101.88,101.82,101.84,197700001.0
2008-09-04 05:00:00,101.84,101.855,101.83,101.83,144300000.0
2008-09-04 05:05:00,101.835,101.835,101.79,101.8,280800000.0
2008-09-04 05:10:00,101.81,101.84,101.79,101.79,217500000.0
2008-09-04 05:15:00,101.79,101.795,101.73,101.76,255300000.0
2008-09-04 05:20:00,101.76,101.77,101.71,101.72,531500000.0
2008-09-04 05:25:00,101.72,101.81,101.72,101.8,536000000.0
2008-09-04 05:30:00,101.805,101.89,101.77,101.83,522600000.0
2008-09-04 05:35:00,101.84,101.84,101.81,101.815,171400000.0
2008-09-04 05:40:00,101.815,101.82,101.79,101.815,361600000.0
2008-09-04 05:45:00,101.81,101.81,101.74,101.74,424900000.0
2008-09-04 05:50:00,101.74,101.76,101.72,101.74,532200000.0
2008-09-04 05:55:00,101.74,101.795,101.73,101.795,417100000.0
2008-09-04 06:00:00,101.79,101.79,101.695,101.71,223200000.0
2008-09-04 06:05:00,101.7,101.775,101.69,101.75,696300000.0
2008-09-04 06:10:00,101.75,101.76,101.72,101.73,389400000.0
2008-09-04 06:15:00,101.72,101.73,101.7,101.72,132200000.0
2008-09-04 06:20:00,101.72,101.77,101.71,101.74,197300000.0
2008-09-04 06:25:00,101.74,101.74,101.685,101.705,112200000.0
2008-09-04 06:30:00,101.7,101.71,101.67,101.71,143800000.0
2008-09-04 06:35:00,101.71,101.74,101.705,101.73,225355000.0
2008-09-04 06:40:00,101.73,101.79,101.715,101.78,283081000.0
2008-09-04 06:45:00,101.77,101.79,101.76,101.78,213900000.0
2008-09-04 06:50:00,101.78,101.79,101.76,101.78,145000000.0
2008-09-04 06:55:00,101.77,101.81,101.76,101.77,515300000.0
2008-09-04 07:00:00,101.78,101.8,101.75,101.76,355200000.0
2008-09-04 07:05:00,101.75,101.77,101.73,101.73,235100000.0
2008-09-04 07:10:00,101.735,101.75,101.71,101.75,211800000.0
2008-09-04 07:15:00,101.76,101.79,101.73,101.73,410700000.0
2008-09-04 07:20:00,101.735,101.795,101.73,101.75,520100000.0
2008-09-04 07:25:00,101.755,101.81,101.75,101.79,357200000.0
2008-09-04 07:30:00,101.79,101.795,101.74,101.79,423900000.0
2008-09-04 07:35:00,101.785,101.805,101.71,101.78,503300000.0
2008-09-04 07:40:00,101.78,101.83,101.75,101.76,491400000.0
2008-09-04 07:45:00,101.76,101.845,101.76,101.83,781600000.0
2008-09-04 07:50:00,101.83,101.87,101.81,101.81,580400000.0
2008-09-04 07:55:00,101.81,101.88,101.8,101.84,724300000.0
2008-09-04 08:00:00,101.84,101.85,101.775,101.8,673400000.0
2008-09-04 08:05:00,101.8,101.895,101.8,101.85,974900000.0
2008-09-04 08:10:00,101.86,101.865,101.76,101.84,1228300001.0
2008-09-04 08:15:00,101.84,102.055,101.83,102.03,1953154013.0
2008-09-04 08:20:00,102.04,102.05,101.905,101.935,1231300000.0
2008-09-04 08:25:00,101.935,101.94,101.79,101.85,2561000001.0
2008-09-04 08:30:00,101.855,101.95,101.855,101.92,1692240001.0
2008-09-04 08:35:00,101.92,101.96,101.86,101.885,1204580999.0
2008-09-04 08:40:00,101.89,101.985,101.88,101.985,525705001.0
2008-09-04 08:45:00,101.99,102.07,101.96,102.01,952081000.0
2008-09-04 08:50:00,102.01,102.02,101.97,102.0,533900000.0
2008-09-04 08:55:00,101.99,102.07,101.96,102.055,1200369999.0
2008-09-04 09:00:00,102.055,102.12,102.035,102.09,1145300000.0
2008-09-04 09:05:00,102.09,102.23,102.05,102.2,882100000.0
2008-09-04 09:10:00,102.2,102.35,102.16,102.32,1073900000.0
2008-09-04 09:15:00,102.33,102.35,102.25,102.32,1349928000.0
2008-09-04 09:20:00,102.315,102.52,102.315,102.47,1386770000.0
2008-09-04 09:25:00,102.47,102.64,102.47,102.6,1111935000.0
2008-09-04 09:30:00,102.6,102.61,102.48,102.54,1353127000.0
2008-09-04 09:35:00,102.54,102.605,102.525,102.56,2048900000.0
2008-09-04 09:40:00,102.57,102.71,102.56,102.7,996627000.0
2008-09-04 09:45:00,102.7,102.87,102.68,102.68,965781000.0
2008-09-04 09:50:00,102.68,102.71,102.62,102.63,1415627006.0
2008-09-04 09:55:00,102.63,102.73,102.53,102.61,1368960001.0
2008-09-04 10:00:00,102.61,102.65,102.575,102.64,1903600001.0
2008-09-04 10:05:00,102.63,102.64,102.55,102.59,1457719997.0
2008-09-04 10:10:00,102.59,102.6,102.515,102.6,1145300000.0
2008-09-04 10:15:00,102.6,102.63,102.58,102.6,1248527000.0
2008-09-04 10:20:00,102.6,102.62,102.53,102.61,3538500030.0
2008-09-04 10:25:00,102.61,102.63,102.565,102.63,1440759999.0
2008-09-04 10:30:00,102.63,102.64,102.545,102.63,1214340017.0
2008-09-04 10:35:00,102.63,102.655,102.45,102.51,2476560015.0
2008-09-04 10:40:00,102.51,102.52,102.4,102.45,1687720012.0
2008-09-04 10:45:00,102.46,102.6,102.415,102.51,844560000.0
2008-09-04 10:50:00,102.53,102.555,102.46,102.48,2103100049.0
2008-09-04 10:55:00,102.48,102.52,102.45,102.49,1697826999.0
2008-09-04 11:00:00,102.5,102.55,102.46,102.55,1000547001.0
2008-09-04 11:05:00,102.55,102.6,102.54,102.58,1113900006.0
2008-09-04 11:10:00,102.59,102.6,102.535,102.56,1686520012.0
2008-09-04 11:15:00,102.53,102.57,102.45,102.46,991300012.0
2008-09-04 11:20:00,102.46,102.46,102.395,102.43,1103400002.0
2008-09-04 11:25:00,102.43,102.44,102.4,102.4,962700010.0
2008-09-04 11:30:00,102.39,102.41,102.335,102.39,1811140014.0
2008-09-04 11:35:00,102.38,102.4,102.36,102.4,1802100016.0
2008-09-04 11:40:00,102.38,102.42,102.36,102.38,2140019991.0
2008-09-04 11:45:00,102.38,102.38,102.17,102.24,2255500005.0
2008-09-04 11:50:00,102.24,102.3,102.14,102.17,1991200001.0
2008-09-04 11:55:00,102.17,102.185,102.085,102.15,1957700001.0
2008-09-04 12:00:00,102.15,102.17,102.1,102.12,2320400027.0
2008-09-04 12:05:00,102.12,102.13,102.02,102.09,1777540007.0
2008-09-04 12:10:00,102.08,102.11,102.05,102.1,699547000.0
2008-09-04 12:15:00,102.1,102.11,102.05,102.06,893099999.0
2008-09-04 12:20:00,102.05,102.105,102.035,102.06,968500003.0
2008-09-04 12:25:00,102.05,102.09,102.025,102.04,611800009.0
2008-09-04 12:30:00,102.03,102.06,101.95,101.98,399654000.0
2008-09-04 12:35:00,101.98,102.12,101.97,102.11,417027000.0
2008-09-04 12:40:00,102.12,102.13,102.02,102.1,678189000.0
2008-09-04 12:45:00,102.1,102.12,102.03,102.045,825027000.0
2008-09-04 12:50:00,102.045,102.11,101.955,101.99,876826999.0
2008-09-04 12:55:00,101.99,102.0,101.9,101.965,590100000.0
2008-09-04 13:00:00,101.97,102.09,101.92,102.09,563500000.0
2008-09-04 13:05:00,102.09,102.17,102.03,102.06,1346546999.0
2008-09-04 13:10:00,102.06,102.1,102.015,102.065,727520000.0
2008-09-04 13:15:00,102.04,102.08,101.98,102.0,673254000.0
2008-09-04 13:20:00,102.0,102.08,101.99,102.04,450300000.0
2008-09-04 13:25:00,102.04,102.09,102.01,102.05,527759999.0
2008-09-04 13:30:00,102.02,102.135,102.005,102.11,1026100008.0
2008-09-04 13:35:00,102.11,102.15,102.09,102.09,609700001.0
2008-09-04 13:40:00,102.09,102.17,102.08,102.16,517300001.0
2008-09-04 13:45:00,102.16,102.19,102.1,102.13,435300000.0
2008-09-04 13:50:00,102.13,102.16,102.065,102.13,2052880024.0
2008-09-04 13:55:00,102.11,102.16,102.085,102.12,747999994.0
2008-09-04 14:00:00,102.11,102.13,102.08,102.1,691400003.0
2008-09-04 14:05:00,102.09,102.14,102.08,102.14,795434000.0
2008-09-04 14:10:00,102.15,102.32,102.09,102.1,919700001.0
2008-09-04 14:15:00,102.1,102.185,102.065,102.11,673800000.0
2008-09-04 14:20:00,102.1,102.16,102.01,102.13,1013399998.0
2008-09-04 14:25:00,102.13,102.195,102.11,102.12,1153900024.0
2008-09-04 14:30:00,102.125,102.25,101.995,102.225,1776333997.0
2008-09-04 14:35:00,102.23,102.26,102.04,102.13,2212082003.0
2008-09-04 14:40:00,102.14,102.23,102.13,102.17,1371600001.0
2008-09-04 14:45:00,102.175,102.24,102.15,102.19,1439643998.0
2008-09-04 14:50:00,102.19,102.195,102.075,102.15,1440600009.0
2008-09-04 14:55:00,102.14,102.28,102.12,102.26,1312346998.0
2008-09-04 15:00:00,102.27,102.27,102.15,102.22,1219320000.0
2008-09-04 15:05:00,102.24,102.24,102.08,102.08,2203320031.0
2008-09-04 15:10:00,102.08,102.2,102.065,102.16,1443400003.0
2008-09-04 15:15:00,102.18,102.21,102.11,102.14,905707011.0
2008-09-04 15:20:00,102.13,102.16,102.06,102.06,795700005.0
2008-09-04 15:25:00,102.065,102.1,102.04,102.07,1185400000.0
2008-09-04 15:30:00,102.07,102.13,102.02,102.12,1523700001.0
2008-09-04 15:35:00,102.12,102.18,102.085,102.085,1277620000.0
2008-09-04 15:40:00,102.09,102.12,102.05,102.08,1164900001.0
2008-09-04 15:45:00,102.08,102.11,101.98,102.05,1106100000.0
2008-09-04 15:50:00,102.055,102.07,101.97,101.98,573400000.0
2008-09-04 15:55:00,101.98,102.01,101.885,101.9,1345227000.0
2008-09-04 16:00:00,101.9,101.995,101.88,101.95,1081354000.0
2008-09-04 16:05:00,101.96,101.97,101.89,101.925,2473060026.0
2008-09-04 16:10:00,101.925,101.96,101.885,101.9,1603200011.0
2008-09-04 16:15:00,101.9,101.95,101.85,101.9,931454000.0
2008-09-04 16:20:00,101.91,101.93,101.83,101.83,1374540005.0
2008-09-04 16:25:00,101.85,101.85,101.7,101.71,1318700000.0
2008-09-04 16:30:00,101.705,101.71,101.53,101.555,2645967013.0
2008-09-04 16:35:00,101.55,101.59,101.48,101.54,2564061010.0
2008-09-04 16:40:00,101.53,101.67,101.52,101.54,2323628015.0
2008-09-04 16:45:00,101.54,101.58,101.46,101.47,2153829001.0
2008-09-04 16:50:00,101.46,101.53,101.395,101.51,1840060009.0
2008-09-04 16:55:00,101.51,101.61,101.5,101.525,1271407023.0
2008-09-04 17:00:00,101.515,101.64,101.51,101.57,791481002.0
2008-09-04 17:05:00,101.57,101.58,101.43,101.43,766200000.0
2008-09-04 17:10:00,101.43,101.5,101.295,101.3,1660020003.0
2008-09-04 17:15:00,101.29,101.32,101.035,101.105,889140002.0
2008-09-04 17:20:00,101.02,101.31,100.99,101.27,386800000.0
2008-09-04 17:25:00,101.28,101.34,101.16,101.16,324000000.0
2008-09-04 17:30:00,101.16,101.16,100.94,100.98,810027000.0
2008-09-04 17:35:00,100.99,101.29,100.97,101.26,1142827001.0
2008-09-04 17:40:00,101.25,101.38,101.23,101.33,740800002.0
2008-09-04 17:45:00,101.33,101.37,101.25,101.26,759300000.0
2008-09-04 17:50:00,101.26,101.34,101.26,101.26,444100000.0
2008-09-04 17:55:00,101.26,101.29,101.23,101.27,360100000.0
2008-09-04 18:00:00,101.27,101.29,101.15,101.19,567500000.0
2008-09-04 18:05:00,101.19,101.35,101.19,101.35,372800000.0
2008-09-04 18:10:00,101.35,101.35,101.27,101.28,502000000.0
2008-09-04 18:15:00,101.28,101.31,101.26,101.31,336200000.0
2008-09-04 18:20:00,101.32,101.36,101.29,101.35,337100000.0
2008-09-04 18:25:00,101.35,101.36,101.29,101.33,883700000.0
2008-09-04 18:30:00,101.31,101.31,101.24,101.25,677600000.0
2008-09-04 18:35:00,101.25,101.26,101.185,101.23,545400000.0
2008-09-04 18:40:00,101.24,101.26,101.2,101.22,1085400002.0
2008-09-04 18:45:00,101.22,101.23,101.16,101.16,620200000.0
2008-09-04 18:50:00,101.16,101.17,101.03,101.1,2119199995.0
2008-09-04 18:55:00,101.1,101.13,100.935,101.01,2821700008.0
2008-09-04 19:00:00,101.0,101.01,100.845,100.93,2194000000.0
2008-09-04 19:05:00,100.93,100.96,100.88,100.91,945400000.0
2008-09-04 19:10:00,100.9,100.9,100.82,100.85,1565000005.0
2008-09-04 19:15:00,100.85,100.895,100.765,100.81,2116699995.0
2008-09-04 19:20:00,100.82,100.84,100.785,100.79,1968600001.0
2008-09-04 19:25:00,100.8,100.915,100.795,100.855,1410800000.0
2008-09-04 19:30:00,100.855,100.87,100.73,100.82,3319700008.0
2008-09-04 19:35:00,100.805,100.82,100.65,100.71,2629900003.0
2008-09-04 19:40:00,100.71,100.74,100.68,100.73,1489499999.0
2008-09-04 19:45:00,100.72,100.865,100.72,100.845,1539499999.0
2008-09-04 19:50:00,100.845,100.88,100.795,100.86,1697299997.0
2008-09-04 19:55:00,100.86,100.86,100.815,100.84,1394200000.0
2008-09-04 20:00:00,100.84,100.85,100.67,100.72,1526599996.0
2008-09-04 20:05:00,100.72,100.765,100.665,100.69,2007300003.0
2008-09-04 20:10:00,100.69,100.7,100.525,100.56,3203400002.0
2008-09-04 20:15:00,100.56,100.72,100.54,100.68,2628699989.0
2008-09-04 20:20:00,100.68,100.68,100.47,100.49,2013100000.0
2008-09-04 20:25:00,100.49,100.56,100.46,100.525,2784200000.0
2008-09-04 20:30:00,100.53,100.55,100.465,100.545,2303900001.0
2008-09-04 20:35:00,100.545,100.545,100.405,100.45,2054599996.0
2008-09-04 20:40:00,100.45,100.46,100.33,100.38,2323700003.0
2008-09-04 20:45:00,100.38,100.38,100.31,100.35,2004500013.0
2008-09-04 20:50:00,100.36,100.36,100.26,100.28,2830600015.0
2008-09-04 20:55:00,100.29,100.32,100.23,100.25,2869200004.0
2008-09-04 21:00:00,100.25,100.41,100.215,100.39,2730700015.0
2008-09-04 21:05:00,100.4,100.4,100.32,100.32,2036299999.0
2008-09-04 21:10:00,100.32,100.34,100.18,100.34,3297100001.0
2008-09-04 21:15:00,100.34,100.34,100.195,100.195,3421499998.0
2008-09-04 21:20:00,100.195,100.25,100.165,100.23,1871699998.0
2008-09-04 21:25:00,100.23,100.285,100.21,100.28,1807200000.0
2008-09-04 21:30:00,100.28,100.285,100.185,100.25,1340600000.0
2008-09-04 21:35:00,100.27,100.31,100.22,100.23,1209100000.0
2008-09-04 21:40:00,100.23,100.265,100.125,100.145,1415499999.0
2008-09-04 21:45:00,100.145,100.145,100.075,100.105,2347200000.0
2008-09-04 21:50:00,100.105,100.14,100.09,100.14,1467600010.0
2008-09-04 21:55:00,100.14,100.16,100.075,100.075,2097999996.0
2008-09-04 22:00:00,100.09,100.13,100.07,100.09,2850499994.0
2008-09-04 22:05:00,100.09,100.125,100.04,100.12,440000000.0
2008-09-04 22:10:00,100.125,100.15,100.06,100.11,1144600000.0
2008-09-04 22:15:00,100.11,100.13,100.08,100.13,863200000.0
2008-09-04 22:20:00,100.15,100.165,100.095,100.105,2182199985.0
2008-09-04 22:25:00,100.1,100.12,100.04,100.11,3369300005.0
2008-09-04 22:30:00,100.11,100.165,100.08,100.145,1113700000.0
2008-09-04 22:35:00,100.14,100.24,100.14,100.24,1082899999.0
2008-09-04 22:40:00,100.24,100.24,100.19,100.24,218300000.0
2008-09-04 22:45:00,100.24,100.255,100.185,100.21,1347400000.0
2008-09-04 22:50:00,100.21,100.23,100.095,100.125,1412999999.0
2008-09-04 22:55:00,100.125,100.125,100.075,100.1,554700000.0
2008-09-04 23:00:00,100.1,100.15,100.08,100.11,166200000.0
2008-09-04 23:05:00,100.095,100.16,100.095,100.13,204700000.0
2008-09-04 23:10:00,100.11,100.175,100.0,100.065,290400000.0
2008-09-04 23:15:00,100.06,100.085,99.61,99.725,423300000.0
2008-09-04 23:20:00,99.725,99.75,99.195,99.405,382600000.0
2008-09-04 23:25:00,99.395,99.5,99.115,99.12,451700000.0
2008-09-04 23:30:00,99.135,99.35,99.01,99.34,1050599991.0
2008-09-04 23:35:00,99.33,99.46,99.33,99.43,1633500004.0
2008-09-04 23:40:00,99.43,99.53,99.38,99.52,1277999994.0
2008-09-04 23:45:00,99.52,99.53,99.4,99.42,422199991.0
2008-09-04 23:50:00,99.42,99.42,99.26,99.32,889199968.0
2008-09-04 23:55:00,99.32,99.39,99.31,99.31,1091500004.0
2008-09-05 00:00:00,99.38,99.38,99.0,99.04,830700003.0
2008-09-05 00:05:00,99.04,99.05,98.59,98.78,1396200000.0
2008-09-05 00:10:00,98.79,98.92,98.64,98.91,1644100007.0
2008-09-05 00:15:00,98.91,98.91,98.825,98.83,962399998.0
2008-09-05 00:20:00,98.84,98.98,98.72,98.97,666900000.0
2008-09-05 00:25:00,98.915,99.14,98.915,99.14,1128999999.0
2008-09-05 00:30:00,99.15,99.19,99.12,99.14,234000001.0
2008-09-05 00:35:00,99.15,99.165,99.06,99.13,406000000.0
2008-09-05 00:40:00,99.12,99.3,99.11,99.26,2020499996.0
2008-09-05 00:45:00,99.26,99.32,99.21,99.31,1825899992.0
2008-09-05 00:50:00,99.31,99.53,99.31,99.53,1646999997.0
2008-09-05 00:55:00,99.52,99.79,99.52,99.77,1298699996.0
2008-09-05 01:00:00,99.77,99.79,99.605,99.605,2149599997.0
2008-09-05 01:05:00,99.53,99.8,99.47,99.8,1820600000.0
2008-09-05 01:10:00,99.8,99.9,99.8,99.81,953299998.0
2008-09-05 01:15:00,99.81,99.94,99.77,99.88,1904700001.0
2008-09-05 01:20:00,99.88,99.9,99.75,99.76,1322400000.0
2008-09-05 01:25:00,99.76,99.76,99.625,99.75,3995000011.0
2008-09-05 01:30:00,99.75,99.78,99.695,99.75,3635600006.0
2008-09-05 01:35:00,99.76,99.92,99.73,99.86,5569900074.0
2008-09-05 01:40:00,99.86,99.89,99.83,99.88,2127100004.0
2008-09-05 01:45:00,99.76,99.815,99.67,99.72,2982799996.0
2008-09-05 01:50:00,99.72,99.77,99.68,99.75,4392799983.0
2008-09-05 01:55:00,99.75,99.75,99.59,99.64,1918000016.0
2008-09-05 02:00:00,99.64,99.73,99.64,99.7,1720500035.0
2008-09-05 02:05:00,99.7,99.79,99.69,99.74,3792100019.0
2008-09-05 02:10:00,99.74,99.76,99.6,99.67,4666400090.0
2008-09-05 02:15:00,99.67,99.82,99.67,99.79,3408700024.0
2008-09-05 02:20:00,99.79,99.79,99.655,99.71,2322900025.0
2008-09-05 02:25:00,99.72,99.84,99.71,99.77,1949000009.0
2008-09-05 02:30:00,99.77,99.83,99.74,99.74,2590700028.0
2008-09-05 02:35:00,99.74,99.8,99.67,99.79,3102500028.0
2008-09-05 02:40:00,99.79,99.8,99.77,99.77,1644499933.0
2008-09-05 02:45:00,99.77,99.82,99.74,99.805,2026899982.0
2008-09-05 02:50:00,99.82,99.86,99.725,99.79,1939100012.0
2008-09-05 02:55:00,99.8,99.835,99.695,99.77,1157100004.0
2008-09-05 03:00:00,99.77,99.77,99.65,99.65,813500006.0
2008-09-05 03:05:00,99.65,99.71,99.62,99.66,4481000012.0
2008-09-05 03:10:00,99.66,99.67,99.59,99.62,3312800031.0
2008-09-05 03:15:00,99.61,99.815,99.61,99.77,5400300021.0
2008-09-05 03:20:00,99.78,99.94,99.78,99.92,6491700035.0
2008-09-05 03:25:00,99.92,100.02,99.875,99.97,5765400016.0
2008-09-05 03:30:00,99.96,100.29,99.93,100.27,7513300026.0
2008-09-05 03:35:00,100.27,100.52,100.27,100.45,7558200067.0
2008-09-05 03:40:00,100.48,100.5,100.27,100.37,9349400080.0
2008-09-05 03:45:00,100.35,100.38,100.095,100.14,4970600050.0
2008-09-05 03:50:00,100.135,100.21,99.93,100.21,4194100027.0
2008-09-05 03:55:00,100.21,100.29,100.16,100.16,4768100036.0
2008-09-05 04:00:00,100.16,100.21,100.115,100.2,1654100004.0
2008-09-05 04:05:00,100.2,100.31,100.18,100.27,3006100006.0
2008-09-05 04:10:00,100.27,100.28,100.19,100.19,3628600012.0
2008-09-05 04:15:00,100.19,100.225,100.095,100.125,3063300006.0
2008-09-05 04:20:00,100.125,100.23,100.105,100.22,4440099999.0
2008-09-05 04:25:00,100.22,100.25,100.19,100.19,1889700006.0
2008-09-05 04:30:00,100.19,100.24,100.17,100.19,3355200038.0
2008-09-05 04:35:00,100.19,100.22,100.15,100.175,5108500008.0
2008-09-05 04:40:00,100.18,100.26,100.17,100.22,2029600012.0
2008-09-05 04:45:00,100.22,100.23,100.17,100.2,3249300028.0
2008-09-05 04:50:00,100.21,100.22,100.11,100.14,3068400008.0
2008-09-05 04:55:00,100.14,100.16,100.13,100.13,962600005.0
2008-09-05 05:00:00,100.13,100.14,100.0,100.08,5226500042.0
2008-09-05 05:05:00,100.08,100.08,99.94,99.96,2717800018.0
2008-09-05 05:10:00,99.96,99.995,99.88,99.91,3303599999.0
2008-09-05 05:15:00,99.9,99.92,99.89,99.91,1729099999.0
2008-09-05 05:20:00,99.91,99.93,99.84,99.85,2754500008.0
2008-09-05 05:25:00,99.85,100.0,99.85,99.94,3523800020.0
2008-09-05 05:30:00,99.94,100.11,99.93,100.08,4650400065.0
2008-09-05 05:35:00,100.09,100.13,100.07,100.07,4020700007.0
2008-09-05 05:40:00,100.07,100.08,99.99,100.06,2806700027.0
2008-09-05 05:45:00,100.05,100.06,99.98,100.0,2275300011.0
2008-09-05 05:50:00,100.0,100.05,100.0,100.02,2716500011.0
2008-09-05 05:55:00,100.02,100.04,99.94,99.96,1500400006.0
2008-09-05 06:00:00,99.96,100.02,99.96,99.99,1612300006.0
2008-09-05 06:05:00,99.98,99.99,99.92,99.92,2264800007.0
2008-09-05 06:10:00,99.92,99.94,99.9,99.92,3187400024.0
2008-09-05 06:15:00,99.92,99.93,99.9,99.9,1683000020.0
2008-09-05 06:20:00,99.9,99.91,99.86,99.89,2452400018.0
2008-09-05 06:25:00,99.89,99.91,99.86,99.91,2714000010.0
2008-09-05 06:30:00,99.91,99.93,99.87,99.91,4166400031.0
2008-09-05 06:35:00,99.91,99.94,99.87,99.87,2868500016.0
2008-09-05 06:40:00,99.87,99.88,99.82,99.87,2416800004.0
2008-09-05 06:45:00,99.87,99.88,99.84,99.84,2265400009.0
2008-09-05 06:50:00,99.84,99.91,99.82,99.91,3274200012.0
2008-09-05 06:55:00,99.91,99.94,99.91,99.915,1364500001.0
2008-09-05 07:00:00,99.915,99.92,99.81,99.815,2154399999.0
2008-09-05 07:05:00,99.82,99.83,99.78,99.79,2250099999.0
2008-09-05 07:10:00,99.8,99.915,99.79,99.885,2910299996.0
2008-09-05 07:15:00,99.885,99.94,99.875,99.92,2912600003.0
2008-09-05 07:20:00,99.92,99.955,99.9,99.945,2637900009.0
2008-09-05 07:25:00,99.95,99.975,99.93,99.935,1922699996.0
2008-09-05 07:30:00,99.94,99.94,99.9,99.925,1619999999.0
2008-09-05 07:35:00,99.925,99.925,99.78,99.82,2470900002.0
2008-09-05 07:40:00,99.82,99.865,99.82,99.84,5044599972.0
2008-09-05 07:45:00,99.84,99.86,99.785,99.83,3659999992.0
2008-09-05 07:50:00,99.83,99.88,99.82,99.84,4467900029.0
2008-09-05 07:55:00,99.84,99.87,99.79,99.81,4528200021.0
2008-09-05 08:00:00,99.83,99.86,99.755,99.8,451399999.0
2008-09-05 08:05:00,99.76,99.805,99.75,99.8,742300005.0
2008-09-05 08:10:00,99.81,99.995,99.79,99.935,1039400002.0
2008-09-05 08:15:00,99.935,100.025,99.9,100.015,1580800001.0
2008-09-05 08:20:00,100.02,100.04,99.93,99.93,3044500031.0
2008-09-05 08:25:00,99.93,100.135,99.92,100.12,2015100000.0
2008-09-05 08:30:00,100.125,100.14,99.975,100.085,2528500027.0
2008-09-05 08:35:00,100.085,100.145,100.02,100.105,1678600001.0
2008-09-05 08:40:00,100.095,100.155,100.035,100.1,1149200000.0
2008-09-05 08:45:00,100.1,100.21,100.085,100.16,1244699999.0
2008-09-05 08:50:00,100.16,100.18,100.065,100.075,1545100004.0
2008-09-05 08:55:00,100.075,100.095,99.825,99.85,2776200000.0
2008-09-05 09:00:00,99.85,99.91,99.78,99.91,1177000000.0
2008-09-05 09:05:00,99.91,99.91,99.81,99.88,1321500022.0
2008-09-05 09:10:00,99.87,99.975,99.865,99.965,2130400054.0
2008-09-05 09:15:00,99.965,100.0,99.92,99.98,2663500019.0
2008-09-05 09:20:00,99.98,100.01,99.92,99.94,1692600000.0
2008-09-05 09:25:00,99.94,99.96,99.9,99.96,1597400001.0
2008-09-05 09:30:00,99.96,100.01,99.905,99.965,3210800003.0
2008-09-05 09:35:00,99.965,99.965,99.88,99.88,621800000.0
2008-09-05 09:40:00,99.87,99.965,99.85,99.91,1108400001.0
2008-09-05 09:45:00,99.91,99.92,99.725,99.74,2509000029.0
2008-09-05 09:50:00,99.74,99.81,99.65,99.76,1354599996.0
2008-09-05 09:55:00,99.765,99.835,99.635,99.665,2264000006.0
2008-09-05 10:00:00,99.66,99.705,99.61,99.675,1637999999.0
2008-09-05 10:05:00,99.665,99.735,99.55,99.555,2460599998.0
2008-09-05 10:10:00,99.54,99.575,99.305,99.33,4226700004.0
2008-09-05 10:15:00,99.33,99.385,99.205,99.205,2470499999.0
2008-09-05 10:20:00,99.205,99.32,99.195,99.29,3029600002.0
2008-09-05 10:25:00,99.29,99.365,99.19,99.25,3376899999.0
2008-09-05 10:30:00,99.245,99.36,99.2,99.36,1809800009.0
2008-09-05 10:35:00,99.36,99.505,99.285,99.34,3577300001.0
2008-09-05 10:40:00,99.34,99.45,99.34,99.395,1416100000.0
2008-09-05 10:45:00,99.4,99.51,99.395,99.51,3585500000.0
2008-09-05 10:50:00,99.51,99.55,99.35,99.355,2634499998.0
2008-09-05 10:55:00,99.36,99.445,99.3,99.39,2204700005.0
2008-09-05 11:00:00,99.38,99.42,99.32,99.41,1107600000.0
2008-09-05 11:05:00,99.41,99.41,99.26,99.34,2118200019.0
2008-09-05 11:10:00,99.36,99.435,99.345,99.41,1786600000.0
2008-09-05 11:15:00,99.42,99.475,99.35,99.45,3447300004.0
2008-09-05 11:20:00,99.45,99.515,99.435,99.5,1173600002.0
2008-09-05 11:25:00,99.5,99.51,99.445,99.49,3194899993.0
2008-09-05 11:30:00,99.5,99.57,99.49,99.56,3088599996.0
2008-09-05 11:35:00,99.56,99.63,99.55,99.63,1585600000.0
2008-09-05 11:40:00,99.63,99.655,99.6,99.605,1288900000.0
2008-09-05 11:45:00,99.605,99.615,99.49,99.51,3643900053.0
2008-09-05 11:50:00,99.51,99.53,99.47,99.515,2345200018.0
2008-09-05 11:55:00,99.525,99.57,99.52,99.52,3482199989.0
2008-09-05 12:00:00,99.52,99.54,99.48,99.53,2252400003.0
2008-09-05 12:05:00,99.53,99.54,99.44,99.44,2482500002.0
2008-09-05 12:10:00,99.44,99.45,99.255,99.32,2425300026.0
2008-09-05 12:15:00,99.35,99.56,99.33,99.445,3033999998.0
2008-09-05 12:20:00,99.45,99.48,99.405,99.465,940000000.0
2008-09-05 12:25:00,99.455,99.53,99.43,99.515,2368500010.0
2008-09-05 12:30:00,99.515,99.53,99.405,99.48,1674899999.0
2008-09-05 12:35:00,99.49,99.69,99.45,99.655,3018700005.0
2008-09-05 12:40:00,99.66,99.75,99.62,99.685,1618699999.0
2008-09-05 12:45:00,99.685,99.71,99.52,99.59,1722500000.0
2008-09-05 12:50:00,99.59,99.655,99.52,99.59,2215300008.0
2008-09-05 12:55:00,99.6,99.71,99.55,99.68,2842900015.0
2008-09-05 13:00:00,99.68,99.865,99.535,99.645,2657300004.0
2008-09-05 13:05:00,99.65,99.68,99.535,99.6,2176199999.0
2008-09-05 13:10:00,99.605,99.67,99.565,99.585,1633299999.0
2008-09-05 13:15:00,99.585,99.68,99.585,99.64,1736500003.0
2008-09-05 13:20:00,99.635,99.68,99.59,99.62,1831500000.0
2008-09-05 13:25:00,99.62,99.66,99.56,99.62,1971599995.0
2008-09-05 13:30:00,99.62,99.73,99.59,99.71,3016299999.0
2008-09-05 13:35:00,99.71,99.81,99.7,99.74,2638900040.0
2008-09-05 13:40:00,99.73,99.76,99.665,99.71,1711700001.0
2008-09-05 13:45:00,99.71,99.725,99.67,99.71,984100000.0
2008-09-05 13:50:00,99.71,99.765,99.68,99.69,429600000.0
2008-09-05 13:55:00,99.68,99.75,99.645,99.75,803100000.0
2008-09-05 14:00:00,99.76,99.79,99.685,99.73,1650400027.0
2008-09-05 14:05:00,99.73,99.78,99.695,99.73,1537200001.0
2008-09-05 14:10:00,99.725,99.74,99.63,99.74,3012800015.0
2008-09-05 14:15:00,99.74,99.75,99.71,99.72,3258000046.0
2008-09-05 14:20:00,99.71,99.72,99.615,99.67,2137599995.0
2008-09-05 14:25:00,99.67,99.825,99.66,99.76,1627100008.0
2008-09-05 14:30:00,99.76,99.76,99.105,99.2,2633700006.0
2008-09-05 14:35:00,99.2,99.435,99.105,99.36,1500300005.0
2008-09-05 14:40:00,99.395,99.89,99.36,99.875,2502600033.0
2008-09-05 14:45:00,99.865,100.24,99.865,100.015,2124300002.0
2008-09-05 14:50:00,100.02,100.04,99.84,99.875,1602200000.0
2008-09-05 14:55:00,99.88,99.95,99.77,99.84,1722900000.0
2008-09-05 15:00:00,99.845,99.99,99.84,99.9,1704700000.0
2008-09-05 15:05:00,99.9,100.085,99.89,99.93,1389800000.0
2008-09-05 15:10:00,99.93,100.33,99.905,100.285,2417900000.0
2008-09-05 15:15:00,100.285,100.32,100.185,100.27,3128000000.0
2008-09-05 15:20:00,100.27,100.71,100.24,100.4,5708200071.0
2008-09-05 15:25:00,100.39,100.47,100.345,100.45,3816099999.0
2008-09-05 15:30:00,100.45,100.56,100.4,100.4,3586300005.0
2008-09-05 15:35:00,100.4,100.54,100.4,100.45,2171600000.0
2008-09-05 15:40:00,100.45,100.63,100.395,100.43,2836400000.0
2008-09-05 15:45:00,100.43,100.48,100.39,100.44,4050800003.0
2008-09-05 15:50:00,100.44,100.48,100.245,100.32,3487899999.0
2008-09-05 15:55:00,100.31,100.37,100.16,100.21,2083600007.0
2008-09-05 16:00:00,100.16,100.195,99.835,99.89,3747099998.0
2008-09-05 16:05:00,99.89,100.0,99.8,99.835,4097699999.0
2008-09-05 16:10:00,99.84,99.89,99.61,99.86,3116599998.0
2008-09-05 16:15:00,99.86,99.87,99.72,99.73,1299500000.0
2008-09-05 16:20:00,99.73,99.78,99.61,99.62,2028499998.0
2008-09-05 16:25:00,99.64,99.68,99.58,99.62,1528600000.0
2008-09-05 16:30:00,99.61,99.67,99.55,99.55,1629700000.0
2008-09-05 16:35:00,99.55,100.11,99.55,99.815,2522300006.0
2008-09-05 16:40:00,99.81,99.98,99.73,99.85,1889900001.0
2008-09-05 16:45:00,99.85,99.87,99.71,99.78,2098099999.0
2008-09-05 16:50:00,99.78,99.81,99.69,99.775,1371999998.0
2008-09-05 16:55:00,99.78,99.89,99.75,99.88,1481000000.0
2008-09-05 17:00:00,99.89,100.0,99.86,99.97,1617299999.0
2008-09-05 17:05:00,99.97,100.13,99.92,100.045,995700000.0
2008-09-05 17:10:00,100.045,100.16,99.98,100.09,1084600000.0
2008-09-05 17:15:00,100.09,100.18,100.01,100.03,562000000.0
2008-09-05 17:20:00,100.04,100.15,100.03,100.13,730700000.0
2008-09-05 17:25:00,100.13,100.25,100.11,100.18,901799999.0
2008-09-05 17:30:00,100.18,100.21,100.13,100.16,894699999.0
2008-09-05 17:35:00,100.16,100.25,100.16,100.19,907000000.0
2008-09-05 17:40:00,100.19,100.29,100.19,100.26,1437399999.0
2008-09-05 17:45:00,100.26,100.47,100.2,100.44,1083000000.0
2008-09-05 17:50:00,100.45,100.76,100.45,100.61,1199000000.0
2008-09-05 17:55:00,100.605,100.65,100.45,100.54,1464100000.0
2008-09-05 18:00:00,100.54,100.65,100.49,100.52,1229600002.0
2008-09-05 18:05:00,100.52,100.55,100.37,100.37,712800000.0
2008-09-05 18:10:00,100.37,100.42,100.265,100.29,1518799999.0
2008-09-05 18:15:00,100.3,100.41,100.3,100.41,875399997.0
2008-09-05 18:20:00,100.4,100.4,100.33,100.37,789000000.0
2008-09-05 18:25:00,100.37,100.46,100.34,100.39,580200000.0
2008-09-05 18:30:00,100.38,100.46,100.35,100.38,1219199999.0
2008-09-05 18:35:00,100.385,100.42,100.345,100.375,1273200000.0
2008-09-05 18:40:00,100.375,100.41,100.34,100.4,1858899999.0
2008-09-05 18:45:00,100.4,100.465,100.4,100.435,1321700000.0
2008-09-05 18:50:00,100.445,100.5,100.43,100.45,1126200000.0
2008-09-05 18:55:00,100.46,100.5,100.44,100.46,1696500000.0
2008-09-05 19:00:00,100.47,100.61,100.47,100.525,997399999.0
2008-09-05 19:05:00,100.525,100.58,100.505,100.51,1713799993.0
2008-09-05 19:10:00,100.515,100.55,100.49,100.545,1114099998.0
2008-09-05 19:15:00,100.545,100.57,100.46,100.54,1392699998.0
2008-09-05 19:20:00,100.55,100.61,100.52,100.6,921499998.0
2008-09-05 19:25:00,100.6,100.62,100.54,100.54,1279100000.0
2008-09-05 19:30:00,100.515,100.62,100.515,100.59,1318499998.0
2008-09-05 19:35:00,100.59,100.6,100.47,100.49,1959299998.0
2008-09-05 19:40:00,100.48,100.52,100.46,100.5,1098199996.0
2008-09-05 19:45:00,100.5,100.52,100.44,100.47,818699989.0
2008-09-05 19:50:00,100.48,100.48,100.43,100.43,624199994.0
2008-09-05 19:55:00,100.43,100.53,100.42,100.52,437700000.0
2008-09-05 20:00:00,100.52,100.54,100.45,100.46,668700003.0
2008-09-05 20:05:00,100.46,100.5,100.44,100.47,361899999.0
2008-09-05 20:10:00,100.46,100.49,100.41,100.46,670000000.0
2008-09-05 20:15:00,100.46,100.49,100.44,100.49,331200000.0
2008-09-05 20:20:00,100.49,100.59,100.49,100.54,661699998.0
2008-09-05 20:25:00,100.53,100.54,100.47,100.5,336700000.0
2008-09-05 20:30:00,100.5,100.52,100.45,100.45,426800000.0
2008-09-05 20:35:00,100.46,100.58,100.45,100.58,290400000.0
2008-09-05 20:40:00,100.58,100.64,100.52,100.61,271600000.0
2008-09-05 20:45:00,100.62,100.67,100.6,100.6,442500000.0
2008-09-05 20:50:00,100.61,100.66,100.6,100.64,277800000.0
2008-09-05 20:55:00,100.64,100.68,100.585,100.68,587000000.0
2008-09-05 21:00:00,100.67,100.71,100.59,100.61,504900000.0
2008-09-05 21:05:00,100.62,100.65,100.62,100.62,120400000.0
2008-09-05 21:10:00,100.62,100.64,100.6,100.64,249600000.0
2008-09-05 21:15:00,100.65,100.65,100.63,100.64,207300000.0
2008-09-05 21:20:00,100.64,100.72,100.64,100.7,479600001.0
2008-09-05 21:25:00,100.71,100.72,100.6,100.65,1062900001.0
2008-09-05 21:30:00,100.65,100.7,100.65,100.7,1396999996.0
2008-09-05 21:35:00,100.695,100.755,100.67,100.75,1451899998.0
2008-09-05 21:40:00,100.75,100.84,100.75,100.8,979699999.0
2008-09-05 21:45:00,100.81,100.96,100.8,100.93,1584800000.0
2008-09-05 21:50:00,100.94,100.94,100.86,100.89,1198700000.0
2008-09-05 21:55:00,100.905,100.92,100.8,100.82,2072900000.0
2008-09-05 22:00:00,100.82,100.865,100.78,100.83,759100000.0
2008-09-05 22:05:00,100.83,100.85,100.74,100.805,1073999999.0
2008-09-05 22:10:00,100.815,100.83,100.775,100.825,626400000.0
2008-09-05 22:15:00,100.82,100.845,100.81,100.82,969999998.0
2008-09-05 22:20:00,100.82,100.88,100.81,100.85,660600000.0
2008-09-05 22:25:00,100.85,100.97,100.845,100.97,1470800002.0
2008-09-05 22:30:00,100.97,101.07,100.94,100.995,2655400002.0
2008-09-05 22:35:00,101.01,101.135,101.01,101.13,2397199999.0
2008-09-05 22:40:00,101.13,101.245,101.12,101.22,2557300010.0
2008-09-05 22:45:00,101.22,101.22,101.125,101.15,1593900016.0
2008-09-05 22:50:00,101.145,101.23,100.99,101.23,1958900001.0
2008-09-05 22:55:00,101.23,101.36,101.185,101.36,1573799998.0
2008-09-07 23:00:00,102.625,102.625,102.555,102.575,32000000.0
2008-09-07 23:05:00,102.585,102.665,102.575,102.63,66000000.0
2008-09-07 23:10:00,102.61,102.665,102.56,102.61,44000000.0
2008-09-07 23:15:00,102.62,102.695,102.595,102.63,50000000.0
2008-09-07 23:20:00,102.63,102.67,102.6,102.625,44000000.0
2008-09-07 23:25:00,102.665,102.69,102.6,102.615,87000000.0
2008-09-07 23:30:00,102.615,102.79,102.615,102.79,204000004.0
2008-09-07 23:35:00,102.79,102.88,102.79,102.88,529200005.0
2008-09-07 23:40:00,102.88,103.06,102.88,103.06,264600002.0
2008-09-07 23:45:00,103.06,103.06,103.06,103.06,37800001.0
2008-09-07 23:55:00,102.94,103.06,102.915,103.06,209700000.0
2008-09-08 00:00:00,103.06,103.17,103.06,103.14,463600003.0
2008-09-08 00:05:00,103.16,103.24,103.14,103.17,349700000.0
2008-09-08 00:10:00,103.17,103.17,102.46,102.46,1546500023.0
2008-09-08 00:15:00,102.46,102.695,102.345,102.615,486699998.0
2008-09-08 00:20:00,102.62,102.62,102.35,102.43,834500001.0
2008-09-08 00:25:00,102.445,102.57,102.33,102.34,492400000.0
2008-09-08 00:30:00,102.355,102.49,102.33,102.49,496899999.0
2008-09-08 00:35:00,102.51,102.68,102.48,102.67,521099999.0
2008-09-08 00:40:00,102.67,102.8,102.66,102.71,162700000.0
2008-09-08 00:45:00,102.7,102.71,102.56,102.64,349500000.0
2008-09-08 00:50:00,102.64,102.775,102.64,102.69,889200009.0
2008-09-08 00:55:00,102.69,102.69,102.35,102.405,468100000.0
2008-09-08 01:00:00,102.41,102.445,102.15,102.17,427800000.0
2008-09-08 01:05:00,102.17,102.34,102.16,102.33,952599992.0
2008-09-08 01:10:00,102.33,102.42,102.31,102.37,1160699991.0
2008-09-08 01:15:00,102.375,102.38,102.21,102.26,1353499997.0
2008-09-08 01:20:00,102.265,102.29,102.21,102.26,1736999996.0
2008-09-08 01:25:00,102.25,102.31,102.18,102.29,1377900000.0
2008-09-08 01:30:00,102.29,102.42,102.2,102.25,2961499996.0
2008-09-08 01:35:00,102.25,102.28,102.22,102.26,2227599999.0
2008-09-08 01:40:00,102.26,102.32,102.16,102.32,1221000000.0
2008-09-08 01:45:00,102.34,102.38,102.3,102.32,1599600000.0
2008-09-08 01:50:00,102.32,102.53,102.32,102.53,3593299998.0
2008-09-08 01:55:00,102.53,102.68,102.46,102.52,1183100000.0
2008-09-08 02:00:00,102.52,102.62,102.42,102.43,1677800000.0
2008-09-08 02:05:00,102.43,102.43,102.32,102.34,3347200024.0
2008-09-08 02:10:00,102.34,102.4,102.33,102.34,1729600000.0
2008-09-08 02:15:00,102.32,102.46,102.28,102.42,2623499898.0
2008-09-08 02:20:00,102.42,102.48,102.36,102.46,2162799995.0
2008-09-08 02:25:00,102.45,102.455,102.41,102.41,2581199981.0
2008-09-08 02:30:00,102.43,102.455,102.31,102.39,1316600000.0
2008-09-08 02:35:00,102.38,102.48,102.37,102.46,1287499999.0
2008-09-08 02:40:00,102.46,102.64,102.45,102.55,1856300030.0
2008-09-08 02:45:00,102.55,102.58,102.49,102.58,1389540070.0
2008-09-08 02:50:00,102.58,102.62,102.56,102.59,259900000.0
2008-09-08 02:55:00,102.59,102.615,102.49,102.51,1051800009.0
2008-09-08 03:00:00,102.51,102.6,102.5,102.59,1226800009.0
2008-09-08 03:05:00,102.59,102.59,102.48,102.5,432100001.0
2008-09-08 03:10:00,102.5,102.55,102.48,102.49,883700000.0
2008-09-08 03:15:00,102.5,102.59,102.46,102.58,756800001.0
2008-09-08 03:20:00,102.58,102.59,102.5,102.52,982700010.0
2008-09-08 03:25:00,102.52,102.56,102.41,102.5,700800000.0
2008-09-08 03:30:00,102.49,102.51,102.41,102.44,271200000.0
2008-09-08 03:35:00,102.44,102.48,102.44,102.44,136600001.0
2008-09-08 03:40:00,102.45,102.55,102.43,102.49,343100000.0
2008-09-08 03:45:00,102.49,102.54,102.47,102.52,70400000.0
2008-09-08 03:50:00,102.52,102.54,102.5,102.52,436000006.0
2008-09-08 03:55:00,102.52,102.57,102.505,102.55,672899997.0
2008-09-08 04:00:00,102.54,102.73,102.54,102.68,1418200008.0
2008-09-08 04:05:00,102.68,102.75,102.605,102.69,1249500041.0
2008-09-08 04:10:00,102.69,102.81,102.68,102.8,442047250.0
2008-09-08 04:15:00,102.8,102.81,102.68,102.68,439200001.0
2008-09-08 04:20:00,102.675,102.71,102.64,102.66,242100000.0
2008-09-08 04:25:00,102.66,102.68,102.62,102.63,275200000.0
2008-09-08 04:30:00,102.63,102.64,102.565,102.61,194700000.0
2008-09-08 04:35:00,102.6,102.78,102.6,102.74,306747250.0
2008-09-08 04:40:00,102.74,102.86,102.72,102.78,375300000.0
2008-09-08 04:45:00,102.79,102.84,102.73,102.74,170300000.0
2008-09-08 04:50:00,102.74,102.8,102.73,102.79,198100000.0
2008-09-08 04:55:00,102.78,102.93,102.78,102.93,129800000.0
2008-09-08 05:00:00,102.92,102.93,102.83,102.84,127600000.0
2008-09-08 05:05:00,102.85,102.875,102.83,102.86,35500000.0
2008-09-08 05:10:00,102.855,103.01,102.825,103.0,600200000.0
2008-09-08 05:15:00,103.0,103.11,102.99,103.07,350647251.0
2008-09-08 05:20:00,103.07,103.08,103.015,103.07,201070000.0
2008-09-08 05:25:00,103.08,103.15,103.07,103.11,175500000.0
2008-09-08 05:30:00,103.105,103.15,103.06,103.14,246500000.0
2008-09-08 05:35:00,103.14,103.15,102.965,102.975,362800000.0
2008-09-08 05:40:00,102.97,103.015,102.89,102.9,182200000.0
2008-09-08 05:45:00,102.9,102.9,102.805,102.83,278400000.0
2008-09-08 05:50:00,102.83,102.94,102.83,102.9,224700000.0
2008-09-08 05:55:00,102.905,103.01,102.895,102.99,259551750.0
2008-09-08 06:00:00,102.99,103.04,102.92,103.02,227400000.0
2008-09-08 06:05:00,103.02,103.04,102.92,102.98,1040100000.0
2008-09-08 06:10:00,102.98,102.99,102.905,102.915,1206100000.0
2008-09-08 06:15:00,102.9,102.98,102.89,102.9,944700000.0
2008-09-08 06:20:00,102.895,102.905,102.785,102.8,140600000.0
2008-09-08 06:25:00,102.79,102.8,102.715,102.75,141900000.0
2008-09-08 06:30:00,102.745,102.87,102.745,102.87,154900000.0
2008-09-08 06:35:00,102.865,102.89,102.83,102.88,129500000.0
2008-09-08 06:40:00,102.88,102.89,102.84,102.85,544400000.0
2008-09-08 06:45:00,102.84,102.875,102.8,102.81,155600000.0
2008-09-08 06:50:00,102.81,102.88,102.81,102.86,78000000.0
2008-09-08 06:55:00,102.86,102.905,102.82,102.905,160900000.0
2008-09-08 07:00:00,102.9,102.915,102.87,102.905,148900000.0
2008-09-08 07:05:00,102.905,102.91,102.89,102.89,91000000.0
2008-09-08 07:10:00,102.89,102.91,102.88,102.9,92600000.0
2008-09-08 07:15:00,102.9,102.92,102.88,102.9,147600000.0
2008-09-08 07:20:00,102.9,102.93,102.87,102.87,249747250.0
2008-09-08 07:25:00,102.87,102.87,102.79,102.795,633400000.0
2008-09-08 07:30:00,102.795,102.84,102.795,102.84,363700000.0
2008-09-08 07:35:00,102.84,102.85,102.82,102.82,140900000.0
2008-09-08 07:40:00,102.82,102.82,102.685,102.69,638300000.0
2008-09-08 07:45:00,102.695,102.875,102.69,102.865,387700000.0
2008-09-08 07:50:00,102.875,102.915,102.855,102.855,1126500000.0
2008-09-08 07:55:00,102.855,102.92,102.8,102.92,1184000000.0
2008-09-08 08:00:00,102.915,102.95,102.735,102.75,1947400000.0
2008-09-08 08:05:00,102.755,102.845,102.7,102.72,2017500001.0
2008-09-08 08:10:00,102.71,102.71,102.45,102.62,2301599999.0
2008-09-08 08:15:00,102.625,102.73,102.455,102.48,2680535016.0
2008-09-08 08:20:00,102.48,102.53,102.395,102.52,1881141751.0
2008-09-08 08:25:00,102.52,102.52,102.45,102.51,2185599996.0
2008-09-08 08:30:00,102.51,102.56,102.42,102.5,4140100026.0
2008-09-08 08:35:00,102.5,102.51,102.395,102.42,3182700096.0
2008-09-08 08:40:00,102.39,102.45,102.37,102.45,5580500213.0
2008-09-08 08:45:00,102.45,102.52,102.42,102.455,2230000001.0
2008-09-08 08:50:00,102.47,102.48,102.42,102.46,1818394500.0
2008-09-08 08:55:00,102.465,102.51,102.34,102.41,1196218500.0
2008-09-08 09:00:00,102.42,102.61,102.41,102.58,1212194500.0
2008-09-08 09:05:00,102.57,102.64,102.525,102.565,2052570000.0
2008-09-08 09:10:00,102.565,102.585,102.47,102.54,1206300000.0
2008-09-08 09:15:00,102.53,102.54,102.37,102.39,2216600003.0
2008-09-08 09:20:00,102.39,102.48,102.36,102.44,2818935006.0
2008-09-08 09:25:00,102.445,102.56,102.445,102.555,1271200000.0
2008-09-08 09:30:00,102.555,102.72,102.54,102.68,1772900005.0
2008-09-08 09:35:00,102.68,102.78,102.68,102.7,1786334999.0
2008-09-08 09:40:00,102.71,102.77,102.65,102.76,2148800000.0
2008-09-08 09:45:00,102.76,102.83,102.69,102.75,2169135057.0
2008-09-08 09:50:00,102.755,102.84,102.69,102.72,2884670014.0
2008-09-08 09:55:00,102.72,102.85,102.705,102.73,2051805008.0
2008-09-08 10:00:00,102.74,102.9,102.73,102.765,1913400000.0
2008-09-08 10:05:00,102.76,102.97,102.76,102.885,2305500002.0
2008-09-08 10:10:00,102.885,102.92,102.74,102.86,1507900000.0
2008-09-08 10:15:00,102.855,102.95,102.79,102.82,947800000.0
2008-09-08 10:20:00,102.83,102.85,102.57,102.6,1665847250.0
2008-09-08 10:25:00,102.6,102.6,102.39,102.46,1083047250.0
2008-09-08 10:30:00,102.48,102.52,102.42,102.52,526900000.0
2008-09-08 10:35:00,102.52,102.66,102.5,102.61,637000000.0
2008-09-08 10:40:00,102.62,102.62,102.575,102.615,283600000.0
2008-09-08 10:45:00,102.615,102.7,102.605,102.63,896105000.0
2008-09-08 10:50:00,102.63,102.64,102.415,102.47,1184535000.0
2008-09-08 10:55:00,102.47,102.47,102.3,102.315,1789500000.0
2008-09-08 11:00:00,102.32,102.42,102.29,102.385,2226200000.0
2008-09-08 11:05:00,102.385,102.455,102.315,102.385,2519500000.0
2008-09-08 11:10:00,102.385,102.41,102.135,102.22,2256100000.0
2008-09-08 11:15:00,102.22,102.23,102.165,102.185,1447800000.0
2008-09-08 11:20:00,102.2,102.265,102.17,102.2,1569600000.0
2008-09-08 11:25:00,102.2,102.27,102.2,102.22,1650100000.0
2008-09-08 11:30:00,102.22,102.275,102.125,102.125,1236500000.0
2008-09-08 11:35:00,102.135,102.24,102.115,102.18,898500000.0
2008-09-08 11:40:00,102.2,102.28,102.17,102.24,821600000.0
2008-09-08 11:45:00,102.245,102.26,102.18,102.18,894300000.0
2008-09-08 11:50:00,102.18,102.19,102.085,102.085,672800000.0
2008-09-08 11:55:00,102.085,102.1,102.03,102.075,480200000.0
2008-09-08 12:00:00,102.06,102.11,102.035,102.07,841800000.0
2008-09-08 12:05:00,102.06,102.08,101.85,101.85,756500000.0
2008-09-08 12:10:00,101.85,102.0,101.845,101.99,811000000.0
2008-09-08 12:15:00,101.99,102.02,101.88,101.97,1032600000.0
2008-09-08 12:20:00,101.965,102.085,101.95,102.03,948800000.0
2008-09-08 12:25:00,102.035,102.13,101.98,101.985,848500000.0
2008-09-08 12:30:00,101.985,101.995,101.78,101.97,672400001.0
2008-09-08 12:35:00,101.97,102.0,101.915,101.97,662400000.0
2008-09-08 12:40:00,101.975,102.04,101.965,102.015,465800000.0
2008-09-08 12:45:00,102.02,102.025,101.875,101.995,929100000.0
2008-09-08 12:50:00,101.995,102.26,101.99,102.25,779900000.0
2008-09-08 12:55:00,102.26,102.32,102.19,102.29,720900000.0
2008-09-08 13:00:00,102.295,102.39,102.265,102.38,358900000.0
2008-09-08 13:05:00,102.38,102.4,102.19,102.2,831600000.0
2008-09-08 13:10:00,102.2,102.25,102.12,102.14,802700000.0
2008-09-08 13:15:00,102.14,102.28,102.11,102.27,635300000.0
2008-09-08 13:20:00,102.28,102.305,102.225,102.225,589100000.0
2008-09-08 13:25:00,102.23,102.23,102.13,102.15,536500000.0
2008-09-08 13:30:00,102.145,102.27,102.14,102.22,587900000.0
2008-09-08 13:35:00,102.22,102.25,102.2,102.25,508200000.0
2008-09-08 13:40:00,102.25,102.305,102.21,102.3,400500000.0
2008-09-08 13:45:00,102.3,102.34,102.21,102.29,526400000.0
2008-09-08 13:50:00,102.3,102.3,102.24,102.25,413200000.0
2008-09-08 13:55:00,102.26,102.35,102.23,102.24,545900000.0
2008-09-08 14:00:00,102.24,102.27,102.14,102.21,1346900000.0
2008-09-08 14:05:00,102.2,102.34,102.19,102.27,1161900000.0
2008-09-08 14:10:00,102.27,102.32,102.22,102.3,723100000.0
2008-09-08 14:15:00,102.31,102.315,102.21,102.295,349400000.0
2008-09-08 14:20:00,102.28,102.3,102.21,102.29,643000000.0
2008-09-08 14:25:00,102.29,102.38,102.21,102.24,1151100000.0
2008-09-08 14:30:00,102.24,102.3,102.125,102.19,963600000.0
2008-09-08 14:35:00,102.18,102.28,102.14,102.27,828500000.0
2008-09-08 14:40:00,102.27,102.31,102.19,102.25,652100000.0
2008-09-08 14:45:00,102.25,102.39,102.21,102.38,787400000.0
2008-09-08 14:50:00,102.37,102.37,102.22,102.22,1175400000.0
2008-09-08 14:55:00,102.22,102.31,102.21,102.27,771100000.0
2008-09-08 15:00:00,102.27,102.42,102.27,102.42,1174800001.0
2008-09-08 15:05:00,102.415,102.45,102.34,102.35,651500000.0
2008-09-08 15:10:00,102.34,102.35,102.175,102.19,671300000.0
2008-09-08 15:15:00,102.18,102.3,102.16,102.22,676700000.0
2008-09-08 15:20:00,102.22,102.24,102.19,102.22,514700000.0
2008-09-08 15:25:00,102.22,102.27,102.2,102.22,345300000.0
2008-09-08 15:30:00,102.22,102.23,102.14,102.16,948200000.0
2008-09-08 15:35:00,102.16,102.17,101.99,102.0,932199999.0
2008-09-08 15:40:00,102.0,102.19,101.99,102.11,890900000.0
2008-09-08 15:45:00,102.11,102.19,102.09,102.15,818100000.0
2008-09-08 15:50:00,102.15,102.15,101.9,101.91,708700000.0
2008-09-08 15:55:00,101.91,101.92,101.81,101.845,955900000.0
2008-09-08 16:00:00,101.845,101.845,101.72,101.845,1087000000.0
2008-09-08 16:05:00,101.85,102.015,101.85,101.87,1099200000.0
2008-09-08 16:10:00,101.86,101.92,101.82,101.885,740200000.0
2008-09-08 16:15:00,101.88,101.89,101.79,101.83,822100000.0
2008-09-08 16:20:00,101.83,101.91,101.75,101.855,622700000.0
2008-09-08 16:25:00,101.865,101.9,101.79,101.86,672200000.0
2008-09-08 16:30:00,101.86,102.0,101.86,101.97,654700000.0
2008-09-08 16:35:00,101.965,102.0,101.93,101.94,628900000.0
2008-09-08 16:40:00,101.95,101.98,101.88,101.89,562500000.0
2008-09-08 16:45:00,101.88,101.89,101.775,101.8,508500000.0
2008-09-08 16:50:00,101.8,101.81,101.51,101.53,850300000.0
2008-09-08 16:55:00,101.53,101.56,101.34,101.35,879900000.0
2008-09-08 17:00:00,101.34,101.42,101.2,101.38,1130800000.0
2008-09-08 17:05:00,101.38,101.5,101.29,101.46,1089400000.0
2008-09-08 17:10:00,101.46,101.58,101.46,101.56,689200000.0
2008-09-08 17:15:00,101.56,101.58,101.36,101.43,627700000.0
2008-09-08 17:20:00,101.43,101.49,101.27,101.43,910200000.0
2008-09-08 17:25:00,101.43,101.48,101.23,101.26,1232800000.0
2008-09-08 17:30:00,101.26,101.41,101.26,101.41,1183300000.0
2008-09-08 17:35:00,101.4,101.4,101.32,101.34,629000000.0
2008-09-08 17:40:00,101.34,101.36,101.26,101.3,754000000.0
2008-09-08 17:45:00,101.3,101.34,101.1,101.13,536900000.0
2008-09-08 17:50:00,101.12,101.13,100.95,101.02,702200000.0
2008-09-08 17:55:00,101.02,101.06,100.85,100.94,873200000.0
2008-09-08 18:00:00,100.94,101.125,100.92,101.03,1037900000.0
2008-09-08 18:05:00,101.03,101.12,100.97,100.98,850400000.0
2008-09-08 18:10:00,100.98,100.98,100.74,100.83,939900000.0
2008-09-08 18:15:00,100.84,100.99,100.83,100.985,584500000.0
2008-09-08 18:20:00,100.98,101.02,100.91,100.92,558300000.0
2008-09-08 18:25:00,100.92,100.97,100.9,100.94,576300000.0
2008-09-08 18:30:00,100.94,101.03,100.91,100.97,1024000000.0
2008-09-08 18:35:00,100.97,101.01,100.94,100.99,723500000.0
2008-09-08 18:40:00,100.99,101.045,100.935,100.95,413000000.0
2008-09-08 18:45:00,100.95,101.11,100.95,101.08,620000000.0
2008-09-08 18:50:00,101.08,101.13,101.04,101.06,483700000.0
2008-09-08 18:55:00,101.055,101.065,100.97,100.99,477900000.0
2008-09-08 19:00:00,100.99,101.03,100.97,101.0,557400000.0
2008-09-08 19:05:00,101.0,101.02,100.89,100.89,1078400000.0
2008-09-08 19:10:00,100.89,101.01,100.89,100.985,586300000.0
2008-09-08 19:15:00,100.985,101.005,100.96,100.99,575000000.0
2008-09-08 19:20:00,101.0,101.0,100.915,100.925,722000000.0
2008-09-08 19:25:00,100.92,100.955,100.83,100.94,813400000.0
2008-09-08 19:30:00,100.94,101.0,100.86,100.88,721400000.0
2008-09-08 19:35:00,100.885,100.91,100.735,100.77,1192600000.0
2008-09-08 19:40:00,100.77,100.81,100.71,100.74,1584200000.0
2008-09-08 19:45:00,100.75,100.82,100.71,100.785,641100000.0
2008-09-08 19:50:00,100.79,100.79,100.67,100.725,1034900000.0
2008-09-08 19:55:00,100.725,100.79,100.7,100.76,851099999.0
2008-09-08 20:00:00,100.76,100.97,100.76,100.91,943300000.0
2008-09-08 20:05:00,100.91,100.93,100.88,100.93,656400000.0
2008-09-08 20:10:00,100.93,101.02,100.835,101.015,799500000.0
2008-09-08 20:15:00,101.015,101.015,100.905,100.92,714000000.0
2008-09-08 20:20:00,100.92,101.04,100.905,101.025,908300000.0
2008-09-08 20:25:00,101.035,101.05,100.985,101.01,920500000.0
2008-09-08 20:30:00,101.01,101.05,100.925,100.935,587800000.0
2008-09-08 20:35:00,100.935,101.01,100.925,100.95,731700000.0
2008-09-08 20:40:00,100.955,101.035,100.955,101.025,349100000.0
2008-09-08 20:45:00,101.025,101.095,100.995,101.045,462000000.0
2008-09-08 20:50:00,101.04,101.17,101.02,101.17,430300000.0
2008-09-08 20:55:00,101.17,101.185,101.09,101.15,639200000.0
2008-09-08 21:00:00,101.15,101.19,101.09,101.16,444800000.0
2008-09-08 21:05:00,101.15,101.16,101.1,101.1,560100000.0
2008-09-08 21:10:00,101.1,101.1,101.015,101.095,290400000.0
2008-09-08 21:15:00,101.095,101.2,101.08,101.145,455000000.0
2008-09-08 21:20:00,101.15,101.26,101.14,101.215,447200000.0
2008-09-08 21:25:00,101.215,101.235,101.13,101.2,255300000.0
2008-09-08 21:30:00,101.2,101.27,101.12,101.255,530200000.0
2008-09-08 21:35:00,101.255,101.275,101.22,101.24,525899999.0
2008-09-08 21:40:00,101.245,101.38,101.235,101.315,582800000.0
2008-09-08 21:45:00,101.325,101.41,101.305,101.4,511100000.0
2008-09-08 21:50:00,101.4,101.435,101.39,101.415,292500000.0
2008-09-08 21:55:00,101.42,101.51,101.4,101.51,590000001.0
2008-09-08 22:00:00,101.5,101.565,101.435,101.44,585400000.0
2008-09-08 22:05:00,101.44,101.5,101.4,101.465,324600000.0
2008-09-08 22:10:00,101.45,101.715,101.445,101.69,522000000.0
2008-09-08 22:15:00,101.695,101.835,101.695,101.77,488900000.0
2008-09-08 22:20:00,101.765,101.79,101.715,101.725,294500000.0
2008-09-08 22:25:00,101.73,101.985,101.725,101.975,320300000.0
2008-09-08 22:30:00,101.975,101.975,101.695,101.705,864400000.0
2008-09-08 22:35:00,101.71,101.81,101.67,101.74,443600000.0
2008-09-08 22:40:00,101.74,101.84,101.715,101.72,1058899999.0
2008-09-08 22:45:00,101.72,101.765,101.69,101.69,524000000.0
2008-09-08 22:50:00,101.69,101.78,101.665,101.665,718000000.0
2008-09-08 22:55:00,101.665,101.685,101.6,101.65,670300000.0
2008-09-08 23:00:00,101.65,101.66,101.575,101.59,755400018.0
2008-09-08 23:05:00,101.59,101.59,101.505,101.52,2616100062.0
2008-09-08 23:10:00,101.52,101.52,101.37,101.4,894100002.0
2008-09-08 23:15:00,101.39,101.555,101.37,101.555,896600000.0
2008-09-08 23:20:00,101.565,101.73,101.565,101.71,605300000.0
2008-09-08 23:25:00,101.72,101.72,101.63,101.635,1920200052.0
2008-09-08 23:30:00,101.65,101.69,101.59,101.605,640900010.0
2008-09-08 23:35:00,101.605,101.685,101.59,101.61,811499999.0
2008-09-08 23:40:00,101.61,101.61,101.445,101.445,3005900010.0
2008-09-08 23:45:00,101.45,101.51,101.38,101.43,1431200000.0
2008-09-08 23:50:00,101.44,101.51,101.425,101.51,935700000.0
2008-09-08 23:55:00,101.465,101.495,101.425,101.43,1792200068.0
2008-09-09 00:00:00,101.43,101.43,101.295,101.31,1713100031.0
2008-09-09 00:05:00,101.315,101.365,101.22,101.22,891300000.0
2008-09-09 00:10:00,101.22,101.28,101.2,101.28,236700000.0
2008-09-09 00:15:00,101.28,101.47,101.28,101.4,814400001.0
2008-09-09 00:20:00,101.4,101.42,101.39,101.41,249900000.0
2008-09-09 00:25:00,101.41,101.425,101.39,101.4,378700000.0
2008-09-09 00:30:00,101.41,101.49,101.4,101.49,804499998.0
2008-09-09 00:35:00,101.49,101.535,101.49,101.53,104300000.0
2008-09-09 00:40:00,101.53,101.53,101.53,101.53,126000000.0
2008-09-09 00:45:00,101.53,101.53,101.44,101.49,507999998.0
2008-09-09 00:50:00,101.48,101.49,101.42,101.43,2580000011.0
2008-09-09 00:55:00,101.43,101.495,101.39,101.49,3883400047.0
2008-09-09 01:00:00,101.49,101.515,101.47,101.48,460900001.0
2008-09-09 01:05:00,101.48,101.49,101.34,101.36,462900000.0
2008-09-09 01:10:00,101.34,101.42,101.28,101.37,315300000.0
2008-09-09 01:15:00,101.37,101.39,101.33,101.35,1759000003.0
2008-09-09 01:20:00,101.35,101.44,101.3,101.43,334100000.0
2008-09-09 01:25:00,101.43,101.45,101.4,101.45,1420800020.0
2008-09-09 01:30:00,101.44,101.56,101.42,101.5,1473500008.0
2008-09-09 01:35:00,101.5,101.53,101.43,101.43,1517300007.0
2008-09-09 01:40:00,101.48,101.48,101.39,101.48,280100000.0
2008-09-09 01:45:00,101.48,101.48,101.33,101.34,482200000.0
2008-09-09 01:50:00,101.34,101.42,101.33,101.355,225300000.0
2008-09-09 01:55:00,101.34,101.42,101.325,101.36,245600000.0
2008-09-09 02:00:00,101.38,101.44,101.35,101.39,450900001.0
2008-09-09 02:05:00,101.39,101.47,101.37,101.44,775000000.0
2008-09-09 02:10:00,101.44,101.46,101.34,101.35,1171100003.0
2008-09-09 02:15:00,101.36,101.37,101.29,101.33,980600001.0
2008-09-09 02:20:00,101.33,101.33,101.14,101.17,1598200004.0
2008-09-09 02:25:00,101.17,101.26,101.1,101.155,1128599999.0
2008-09-09 02:30:00,101.155,101.22,101.08,101.135,637100000.0
2008-09-09 02:35:00,101.16,101.195,101.135,101.17,390700000.0
2008-09-09 02:40:00,101.17,101.22,101.16,101.2,254000000.0
2008-09-09 02:45:00,101.2,101.2,101.13,101.15,263399999.0
2008-09-09 02:50:00,101.145,101.145,101.02,101.045,360500000.0
2008-09-09 02:55:00,101.05,101.07,100.87,100.985,1519200003.0
2008-09-09 03:00:00,100.985,100.985,100.66,100.7,1464100000.0
2008-09-09 03:05:00,100.7,100.815,100.655,100.815,1122300000.0
2008-09-09 03:10:00,100.815,100.82,100.725,100.81,461100000.0
2008-09-09 03:15:00,100.8,100.89,100.79,100.84,718700000.0
2008-09-09 03:20:00,100.84,100.85,100.72,100.73,844800003.0
2008-09-09 03:25:00,100.73,100.88,100.72,100.85,1438699999.0
2008-09-09 03:30:00,100.84,100.89,100.77,100.89,875700000.0
2008-09-09 03:35:00,100.89,100.89,100.8,100.81,530200000.0
2008-09-09 03:40:00,100.8,100.8,100.77,100.8,206500001.0
2008-09-09 03:45:00,100.79,100.85,100.77,100.79,525799999.0
2008-09-09 03:50:00,100.79,100.85,100.77,100.83,529500001.0
2008-09-09 03:55:00,100.83,100.84,100.75,100.76,367700001.0
2008-09-09 04:00:00,100.76,100.8,100.735,100.735,1442800000.0
2008-09-09 04:05:00,100.74,100.8,100.74,100.8,264600000.0
2008-09-09 04:10:00,100.8,100.81,100.73,100.73,189100000.0
2008-09-09 04:15:00,100.73,100.75,100.64,100.655,309500000.0
2008-09-09 04:20:00,100.65,100.68,100.61,100.66,211800000.0
2008-09-09 04:25:00,100.66,100.69,100.63,100.68,151400000.0
2008-09-09 04:30:00,100.69,100.71,100.625,100.63,1139900000.0
2008-09-09 04:35:00,100.63,100.655,100.585,100.63,1195200000.0
2008-09-09 04:40:00,100.63,100.63,100.54,100.56,1554100000.0
2008-09-09 04:45:00,100.56,100.61,100.47,100.52,1254900000.0
2008-09-09 04:50:00,100.515,100.605,100.425,100.51,1501499997.0
2008-09-09 04:55:00,100.515,100.56,100.51,100.545,698300000.0
2008-09-09 05:00:00,100.54,100.72,100.54,100.69,879900000.0
2008-09-09 05:05:00,100.69,100.845,100.69,100.75,598100000.0
2008-09-09 05:10:00,100.75,100.86,100.745,100.835,401900000.0
2008-09-09 05:15:00,100.83,100.91,100.82,100.82,334700000.0
2008-09-09 05:20:00,100.82,100.86,100.75,100.86,130000000.0
2008-09-09 05:25:00,100.86,100.88,100.75,100.85,274300000.0
2008-09-09 05:30:00,100.855,100.855,100.74,100.77,390600000.0
2008-09-09 05:35:00,100.775,100.795,100.71,100.71,68500000.0
2008-09-09 05:40:00,100.71,100.725,100.515,100.645,581200001.0
2008-09-09 05:45:00,100.64,100.685,100.63,100.63,393100000.0
2008-09-09 05:50:00,100.63,100.66,100.59,100.66,283400000.0
2008-09-09 05:55:00,100.66,100.78,100.61,100.77,571700000.0
2008-09-09 06:00:00,100.77,100.825,100.71,100.78,278600000.0
2008-09-09 06:05:00,100.78,100.78,100.74,100.78,55600000.0
2008-09-09 06:10:00,100.78,100.78,100.68,100.68,208500000.0
2008-09-09 06:15:00,100.685,100.73,100.685,100.705,133800000.0
2008-09-09 06:20:00,100.705,100.755,100.7,100.75,172500000.0
2008-09-09 06:25:00,100.75,100.75,100.695,100.695,105600000.0
2008-09-09 06:30:00,100.7,100.775,100.695,100.775,103600000.0
2008-09-09 06:35:00,100.78,100.78,100.69,100.695,175200000.0
2008-09-09 06:40:00,100.69,100.76,100.69,100.71,106700000.0
2008-09-09 06:45:00,100.71,100.74,100.695,100.71,163600000.0
2008-09-09 06:50:00,100.71,100.74,100.695,100.715,127700000.0
2008-09-09 06:55:00,100.71,100.715,100.64,100.69,455200000.0
2008-09-09 07:00:00,100.695,100.71,100.595,100.62,240200000.0
2008-09-09 07:05:00,100.62,100.62,100.55,100.56,252000000.0
2008-09-09 07:10:00,100.56,100.7,100.56,100.67,258500000.0
2008-09-09 07:15:00,100.675,100.725,100.67,100.685,150000000.0
2008-09-09 07:20:00,100.69,100.72,100.675,100.71,120900000.0
2008-09-09 07:25:00,100.72,100.74,100.675,100.7,216600000.0
2008-09-09 07:30:00,100.705,100.72,100.68,100.71,86000000.0
2008-09-09 07:35:00,100.715,100.775,100.715,100.74,130400000.0
2008-09-09 07:40:00,100.73,100.85,100.705,100.845,245100000.0
2008-09-09 07:45:00,100.84,100.84,100.76,100.78,210700000.0
2008-09-09 07:50:00,100.78,100.85,100.78,100.795,910900000.0
2008-09-09 07:55:00,100.795,100.81,100.77,100.805,1007400000.0
2008-09-09 08:00:00,100.8,100.845,100.78,100.825,1109000000.0
2008-09-09 08:05:00,100.83,100.935,100.815,100.93,1321000000.0
2008-09-09 08:10:00,100.93,100.97,100.93,100.965,1068200000.0
2008-09-09 08:15:00,100.965,101.045,100.955,101.02,1028300000.0
2008-09-09 08:20:00,101.02,101.085,100.985,101.035,1527500000.0
2008-09-09 08:25:00,101.03,101.08,101.005,101.07,1624999999.0
2008-09-09 08:30:00,101.07,101.07,100.92,100.95,855000000.0
2008-09-09 08:35:00,100.955,101.015,100.935,100.97,1884500000.0
2008-09-09 08:40:00,100.97,101.055,100.96,101.02,1186200000.0
2008-09-09 08:45:00,101.02,101.1,101.01,101.09,964600000.0
2008-09-09 08:50:00,101.095,101.275,101.09,101.19,1527100000.0
2008-09-09 08:55:00,101.19,101.255,101.135,101.17,1445900000.0
2008-09-09 09:00:00,101.2,101.2,101.0,101.03,1568800000.0
2008-09-09 09:05:00,101.03,101.08,100.97,101.0,1386100000.0
2008-09-09 09:10:00,101.0,101.11,100.945,101.09,1363800000.0
2008-09-09 09:15:00,101.09,101.16,101.04,101.05,1351499998.0
2008-09-09 09:20:00,101.05,101.27,101.05,101.25,629500000.0
2008-09-09 09:25:00,101.25,101.39,101.21,101.23,1212299998.0
2008-09-09 09:30:00,101.23,101.24,101.125,101.17,1239200000.0
2008-09-09 09:35:00,101.17,101.23,101.17,101.2,489200000.0
2008-09-09 09:40:00,101.2,101.33,101.2,101.305,1407200000.0
2008-09-09 09:45:00,101.305,101.38,101.27,101.37,789600000.0
2008-09-09 09:50:00,101.37,101.4,101.24,101.37,1443099999.0
2008-09-09 09:55:00,101.36,101.48,101.17,101.18,1355300000.0
2008-09-09 10:00:00,101.18,101.26,101.16,101.17,1251800000.0
2008-09-09 10:05:00,101.175,101.23,101.15,101.2,902900000.0
2008-09-09 10:10:00,101.2,101.26,101.19,101.19,496900000.0
2008-09-09 10:15:00,101.19,101.24,101.115,101.18,1173900000.0
2008-09-09 10:20:00,101.18,101.18,101.07,101.09,684400000.0
2008-09-09 10:25:00,101.08,101.19,101.08,101.17,273700000.0
2008-09-09 10:30:00,101.17,101.19,101.02,101.05,511400000.0
2008-09-09 10:35:00,101.05,101.08,101.01,101.06,372800000.0
2008-09-09 10:40:00,101.06,101.08,100.935,100.98,787300000.0
2008-09-09 10:45:00,100.98,101.04,100.98,101.01,914300000.0
2008-09-09 10:50:00,101.01,101.11,100.96,101.085,1026200000.0
2008-09-09 10:55:00,101.085,101.29,101.07,101.27,910000000.0
2008-09-09 11:00:00,101.28,101.43,101.24,101.25,1192000000.0
2008-09-09 11:05:00,101.25,101.36,101.215,101.36,1162300000.0
2008-09-09 11:10:00,101.36,101.56,101.36,101.43,994200000.0
2008-09-09 11:15:00,101.43,101.51,101.42,101.46,943400000.0
2008-09-09 11:20:00,101.46,101.56,101.42,101.53,653100000.0
2008-09-09 11:25:00,101.53,101.63,101.48,101.56,796000000.0
2008-09-09 11:30:00,101.56,101.79,101.55,101.71,1043200000.0
2008-09-09 11:35:00,101.71,101.84,101.69,101.81,1353800000.0
2008-09-09 11:40:00,101.81,101.85,101.74,101.74,1025100000.0
2008-09-09 11:45:00,101.73,101.76,101.6,101.62,1172000000.0
2008-09-09 11:50:00,101.62,101.63,101.56,101.59,1448300000.0
2008-09-09 11:55:00,101.59,101.6,101.5,101.53,823200000.0
2008-09-09 12:00:00,101.53,101.72,101.525,101.695,903700000.0
2008-09-09 12:05:00,101.695,101.78,101.675,101.75,1200400000.0
2008-09-09 12:10:00,101.74,101.77,101.68,101.73,953400000.0
2008-09-09 12:15:00,101.73,101.86,101.71,101.81,576400000.0
2008-09-09 12:20:00,101.81,101.855,101.775,101.83,636400000.0
2008-09-09 12:25:00,101.83,101.88,101.83,101.835,1178000000.0
2008-09-09 12:30:00,101.835,101.85,101.73,101.8,1080399999.0
2008-09-09 12:35:00,101.8,101.83,101.77,101.77,445900000.0
2008-09-09 12:40:00,101.78,101.79,101.72,101.77,857400000.0
2008-09-09 12:45:00,101.77,101.95,101.77,101.88,992800000.0
2008-09-09 12:50:00,101.88,101.9,101.795,101.82,445200000.0
2008-09-09 12:55:00,101.82,101.89,101.76,101.82,853700000.0
2008-09-09 13:00:00,101.81,101.81,101.68,101.68,1537100000.0
2008-09-09 13:05:00,101.68,101.71,101.615,101.66,1514800000.0
2008-09-09 13:10:00,101.66,101.71,101.565,101.59,1381100000.0
2008-09-09 13:15:00,101.59,101.65,101.5,101.55,1599700000.0
2008-09-09 13:20:00,101.55,101.68,101.545,101.6,1111000000.0
2008-09-09 13:25:00,101.6,101.64,101.56,101.58,719500000.0
2008-09-09 13:30:00,101.58,101.66,101.56,101.66,401700000.0
2008-09-09 13:35:00,101.66,101.76,101.62,101.705,844700000.0
2008-09-09 13:40:00,101.705,101.765,101.67,101.73,1778700000.0
2008-09-09 13:45:00,101.73,101.73,101.58,101.59,929800000.0
2008-09-09 13:50:00,101.59,101.6,101.54,101.58,597500000.0
2008-09-09 13:55:00,101.58,101.63,101.53,101.57,491400000.0
2008-09-09 14:00:00,101.58,101.68,101.55,101.67,567400000.0
2008-09-09 14:05:00,101.67,101.69,101.625,101.68,498500000.0
2008-09-09 14:10:00,101.68,101.76,101.66,101.69,1112000000.0
2008-09-09 14:15:00,101.69,101.77,101.68,101.74,710300000.0
2008-09-09 14:20:00,101.74,101.77,101.65,101.67,702400000.0
2008-09-09 14:25:00,101.67,101.71,101.66,101.66,280200000.0
2008-09-09 14:30:00,101.66,101.67,101.43,101.45,275200000.0
2008-09-09 14:35:00,101.45,101.49,101.29,101.37,650800000.0
2008-09-09 14:40:00,101.4,101.52,101.29,101.48,504900000.0
2008-09-09 14:45:00,101.48,101.54,101.37,101.38,841100000.0
2008-09-09 14:50:00,101.39,101.44,101.245,101.27,490100000.0
2008-09-09 14:55:00,101.27,101.39,101.21,101.37,532800000.0
2008-09-09 15:00:00,101.37,101.39,101.275,101.29,290000000.0
2008-09-09 15:05:00,101.29,101.3,101.14,101.25,398600000.0
2008-09-09 15:10:00,101.25,101.31,101.21,101.22,325400000.0
2008-09-09 15:15:00,101.22,101.22,101.08,101.11,509200000.0
2008-09-09 15:20:00,101.11,101.2,101.055,101.08,631000000.0
2008-09-09 15:25:00,101.08,101.14,101.03,101.13,706600000.0
2008-09-09 15:30:00,101.13,101.13,100.97,100.99,1134000000.0
2008-09-09 15:35:00,100.97,100.99,100.89,100.97,2770899970.0
2008-09-09 15:40:00,100.97,101.07,100.92,101.03,1029300000.0
2008-09-09 15:45:00,101.03,101.21,100.985,101.17,1046800000.0
2008-09-09 15:50:00,101.17,101.18,101.075,101.13,897600000.0
2008-09-09 15:55:00,101.13,101.215,101.11,101.19,945100000.0
2008-09-09 16:00:00,101.19,101.26,101.1,101.12,1909300000.0
2008-09-09 16:05:00,101.13,101.345,101.12,101.21,1721800000.0
2008-09-09 16:10:00,101.205,101.25,101.06,101.07,1605900000.0
2008-09-09 16:15:00,101.07,101.135,101.025,101.06,1468400000.0
2008-09-09 16:20:00,101.06,101.11,100.975,101.07,1424700000.0
2008-09-09 16:25:00,101.075,101.1,100.865,100.91,1290800000.0
2008-09-09 16:30:00,100.91,100.91,100.77,100.86,1916500000.0
2008-09-09 16:35:00,100.86,100.99,100.83,100.985,1235399999.0
2008-09-09 16:40:00,100.985,101.05,100.91,100.92,1422200000.0
2008-09-09 16:45:00,100.92,100.94,100.75,100.755,1014900000.0
2008-09-09 16:50:00,100.76,100.765,100.655,100.71,1783800000.0
2008-09-09 16:55:00,100.71,100.76,100.58,100.67,1467900000.0
2008-09-09 17:00:00,100.67,100.76,100.51,100.68,1898000000.0
2008-09-09 17:05:00,100.68,100.735,100.58,100.59,1499500000.0
2008-09-09 17:10:00,100.59,100.615,100.47,100.49,1689600000.0
2008-09-09 17:15:00,100.49,100.51,100.27,100.39,1938099999.0
2008-09-09 17:20:00,100.39,100.655,100.345,100.64,2463900000.0
2008-09-09 17:25:00,100.635,100.7,100.57,100.66,1581700000.0
2008-09-09 17:30:00,100.66,100.69,100.525,100.53,1459200000.0
2008-09-09 17:35:00,100.525,100.61,100.47,100.59,1241500000.0
2008-09-09 17:40:00,100.58,100.59,100.43,100.49,1258300000.0
2008-09-09 17:45:00,100.49,100.52,100.39,100.42,1203000000.0
2008-09-09 17:50:00,100.42,100.44,100.36,100.42,1384200001.0
2008-09-09 17:55:00,100.42,100.46,100.27,100.3,938700000.0
2008-09-09 18:00:00,100.3,100.35,100.24,100.33,899400000.0
2008-09-09 18:05:00,100.335,100.45,100.335,100.36,693200000.0
2008-09-09 18:10:00,100.36,100.42,100.33,100.37,858100000.0
2008-09-09 18:15:00,100.37,100.47,100.37,100.41,1164500000.0
2008-09-09 18:20:00,100.41,100.58,100.41,100.505,1006600000.0
2008-09-09 18:25:00,100.51,100.57,100.46,100.51,520400000.0
2008-09-09 18:30:00,100.515,100.67,100.47,100.67,845300000.0
2008-09-09 18:35:00,100.67,100.81,100.65,100.73,849300000.0
2008-09-09 18:40:00,100.73,100.78,100.66,100.77,876600000.0
2008-09-09 18:45:00,100.78,100.82,100.71,100.75,825200000.0
2008-09-09 18:50:00,100.74,100.78,100.71,100.75,398000000.0
2008-09-09 18:55:00,100.75,100.79,100.68,100.77,605500000.0
2008-09-09 19:00:00,100.77,100.85,100.645,100.85,998300000.0
2008-09-09 19:05:00,100.85,100.99,100.85,100.935,838400000.0
2008-09-09 19:10:00,100.93,100.95,100.865,100.93,718900000.0
2008-09-09 19:15:00,100.93,100.995,100.88,100.995,489400000.0
2008-09-09 19:20:00,101.0,101.035,100.92,100.93,726700002.0
2008-09-09 19:25:00,100.92,100.935,100.78,100.81,653600000.0
2008-09-09 19:30:00,100.805,100.82,100.705,100.76,690900000.0
2008-09-09 19:35:00,100.75,100.79,100.675,100.7,547800000.0
2008-09-09 19:40:00,100.7,100.72,100.66,100.68,640500000.0
2008-09-09 19:45:00,100.68,100.68,100.53,100.54,792400000.0
2008-09-09 19:50:00,100.54,100.66,100.5,100.66,699600000.0
2008-09-09 19:55:00,100.65,100.675,100.485,100.5,946400004.0
2008-09-09 20:00:00,100.5,100.55,100.43,100.53,884200000.0
2008-09-09 20:05:00,100.53,100.53,100.21,100.25,1120800000.0
2008-09-09 20:10:00,100.25,100.3,100.105,100.26,2274599998.0
2008-09-09 20:15:00,100.26,100.3,100.165,100.22,1038200000.0
2008-09-09 20:20:00,100.22,100.35,100.22,100.3,1307000001.0
2008-09-09 20:25:00,100.3,100.4,100.265,100.35,1921200001.0
2008-09-09 20:30:00,100.35,100.35,100.135,100.14,920300000.0
2008-09-09 20:35:00,100.15,100.2,100.13,100.165,883100000.0
2008-09-09 20:40:00,100.175,100.175,100.11,100.17,503700000.0
2008-09-09 20:45:00,100.17,100.26,100.075,100.255,691300000.0
2008-09-09 20:50:00,100.255,100.28,100.175,100.18,774500000.0
2008-09-09 20:55:00,100.18,100.23,100.12,100.18,671900000.0
2008-09-09 21:00:00,100.18,100.21,100.15,100.18,323000000.0
2008-09-09 21:05:00,100.18,100.3,100.125,100.27,534100000.0
2008-09-09 21:10:00,100.27,100.28,100.115,100.2,1148900000.0
2008-09-09 21:15:00,100.2,100.26,100.16,100.19,911600000.0
2008-09-09 21:20:00,100.19,100.2,100.09,100.16,631900000.0
2008-09-09 21:25:00,100.16,100.22,100.16,100.21,644100000.0
2008-09-09 21:30:00,100.21,100.265,100.18,100.21,1175600000.0
2008-09-09 21:35:00,100.21,100.235,100.16,100.19,337500000.0
2008-09-09 21:40:00,100.18,100.19,100.06,100.06,815200000.0
2008-09-09 21:45:00,100.06,100.105,99.96,100.01,970300000.0
2008-09-09 21:50:00,100.01,100.035,99.97,100.03,976400000.0
2008-09-09 21:55:00,100.04,100.075,100.01,100.02,717800000.0
2008-09-09 22:00:00,100.03,100.09,99.94,99.95,997599999.0
2008-09-09 22:05:00,99.96,100.01,99.96,99.98,607400000.0
2008-09-09 22:10:00,99.98,99.99,99.93,99.98,352200000.0
2008-09-09 22:15:00,99.99,100.12,99.97,100.06,422700000.0
2008-09-09 22:20:00,100.06,100.07,99.92,99.94,1070000000.0
2008-09-09 22:25:00,99.94,99.95,99.74,99.77,845300000.0
2008-09-09 22:30:00,99.77,99.77,99.71,99.72,506300000.0
2008-09-09 22:35:00,99.73,99.73,99.55,99.625,1303900000.0
2008-09-09 22:40:00,99.625,99.885,99.62,99.82,998000000.0
2008-09-09 22:45:00,99.83,99.88,99.69,99.7,799200000.0
2008-09-09 22:50:00,99.7,99.83,99.675,99.8,871300000.0
2008-09-09 22:55:00,99.8,99.82,99.66,99.66,1017200001.0
2008-09-09 23:00:00,99.665,99.685,99.555,99.56,2375399917.0
2008-09-09 23:05:00,99.605,99.65,99.56,99.61,698099993.0
2008-09-09 23:10:00,99.62,99.72,99.61,99.72,739499999.0
2008-09-09 23:15:00,99.71,99.795,99.71,99.79,1158800000.0
2008-09-09 23:20:00,99.79,99.855,99.77,99.82,1589200001.0
2008-09-09 23:25:00,99.82,99.82,99.695,99.71,2499899924.0
2008-09-09 23:30:00,99.71,99.71,99.655,99.71,1731599903.0
2008-09-09 23:35:00,99.71,99.825,99.7,99.8,800999984.0
2008-09-09 23:40:00,99.8,99.8,99.69,99.74,248200000.0
2008-09-09 23:45:00,99.77,99.77,99.77,99.77,83200000.0
2008-09-09 23:50:00,99.77,99.77,99.53,99.53,1085000000.0
2008-09-09 23:55:00,99.54,99.69,99.53,99.64,521499999.0
2008-09-10 00:00:00,99.64,99.64,99.52,99.52,1756799974.0
2008-09-10 00:05:00,99.52,99.57,99.47,99.57,672099998.0
2008-09-10 00:10:00,99.575,99.82,99.545,99.815,3983499987.0
2008-09-10 00:15:00,99.82,99.975,99.8,99.905,517400000.0
2008-09-10 00:20:00,99.92,99.92,99.825,99.9,371100000.0
2008-09-10 00:25:00,99.905,100.08,99.89,100.05,537300000.0
2008-09-10 00:30:00,100.05,100.12,100.04,100.1,556600000.0
2008-09-10 00:35:00,100.1,100.1,100.08,100.08,183000000.0
2008-09-10 00:40:00,100.08,100.09,100.01,100.02,700200000.0
2008-09-10 00:45:00,100.02,100.1,100.02,100.1,526299999.0
2008-09-10 00:50:00,100.09,100.18,100.08,100.125,1531399996.0
2008-09-10 00:55:00,100.13,100.28,100.1,100.23,3271300022.0
2008-09-10 01:00:00,100.23,100.26,100.15,100.185,1471700011.0
2008-09-10 01:05:00,100.185,100.245,100.09,100.16,1570500001.0
2008-09-10 01:10:00,100.16,100.16,100.16,100.16,241500000.0
2008-09-10 01:15:00,100.16,100.16,100.105,100.12,151800000.0
2008-09-10 01:20:00,100.12,100.17,100.11,100.16,425300000.0
2008-09-10 01:25:00,100.16,100.16,100.095,100.14,154700000.0
2008-09-10 01:30:00,100.14,100.14,99.99,100.0,1564200004.0
2008-09-10 01:35:00,100.0,100.015,99.94,99.99,908200006.0
2008-09-10 01:40:00,99.99,100.02,99.96,100.0,537000000.0
2008-09-10 01:45:00,100.01,100.03,99.975,100.02,255400000.0
2008-09-10 01:50:00,100.02,100.02,99.87,99.88,672999999.0
2008-09-10 01:55:00,99.89,99.955,99.83,99.86,788600002.0
2008-09-10 02:00:00,99.86,100.12,99.86,100.12,978800003.0
2008-09-10 02:05:00,100.12,100.15,100.09,100.09,564300000.0
2008-09-10 02:10:00,100.08,100.08,99.96,100.0,357100000.0
2008-09-10 02:15:00,100.0,100.06,99.99,100.05,719100000.0
2008-09-10 02:20:00,100.05,100.05,99.79,99.905,526700000.0
2008-09-10 02:25:00,99.905,99.985,99.83,99.98,533400000.0
2008-09-10 02:30:00,99.94,99.98,99.86,99.9,128900000.0
2008-09-10 02:35:00,99.87,99.9,99.82,99.87,191700000.0
2008-09-10 02:40:00,99.87,99.93,99.86,99.87,268400000.0
2008-09-10 02:45:00,99.86,99.98,99.86,99.97,272500000.0
2008-09-10 02:50:00,99.98,100.11,99.96,100.015,1031800016.0
2008-09-10 02:55:00,100.03,100.06,99.96,100.04,562300000.0
2008-09-10 03:00:00,100.05,100.05,99.99,100.0,242300000.0
2008-09-10 03:05:00,100.0,100.03,99.915,100.01,265400000.0
2008-09-10 03:10:00,100.01,100.1,99.99,100.07,326000000.0
2008-09-10 03:15:00,100.07,100.25,100.07,100.235,1232100000.0
2008-09-10 03:20:00,100.23,100.36,100.18,100.335,1344100000.0
2008-09-10 03:25:00,100.335,100.34,100.2,100.21,1262400000.0
2008-09-10 03:30:00,100.21,100.28,100.12,100.28,1050800000.0
2008-09-10 03:35:00,100.28,100.35,100.185,100.21,1035200000.0
2008-09-10 03:40:00,100.21,100.25,100.14,100.21,592899999.0
2008-09-10 03:45:00,100.21,100.225,100.17,100.2,601599996.0
2008-09-10 03:50:00,100.2,100.36,100.18,100.34,596200001.0
2008-09-10 03:55:00,100.35,100.35,100.2,100.2,393200000.0
2008-09-10 04:00:00,100.2,100.25,100.19,100.23,121300000.0
2008-09-10 04:05:00,100.22,100.22,100.07,100.16,401600000.0
2008-09-10 04:10:00,100.155,100.24,100.12,100.23,226900000.0
2008-09-10 04:15:00,100.23,100.23,100.12,100.18,206300000.0
2008-09-10 04:20:00,100.18,100.2,100.17,100.2,194400000.0
2008-09-10 04:25:00,100.21,100.26,100.185,100.22,490900000.0
2008-09-10 04:30:00,100.22,100.345,100.22,100.32,301100000.0
2008-09-10 04:35:00,100.325,100.335,100.23,100.23,222300000.0
2008-09-10 04:40:00,100.23,100.27,100.2,100.27,218400000.0
2008-09-10 04:45:00,100.27,100.34,100.26,100.33,215300000.0
2008-09-10 04:50:00,100.33,100.36,100.32,100.36,36600000.0
2008-09-10 04:55:00,100.36,100.36,100.26,100.28,270800000.0
2008-09-10 05:00:00,100.28,100.29,100.22,100.26,344100001.0
2008-09-10 05:05:00,100.25,100.38,100.25,100.36,337600000.0
2008-09-10 05:10:00,100.36,100.375,100.3,100.36,263500000.0
2008-09-10 05:15:00,100.36,100.41,100.325,100.41,274699999.0
2008-09-10 05:20:00,100.4,100.47,100.4,100.47,227800000.0
2008-09-10 05:25:00,100.48,100.48,100.42,100.45,182000000.0
2008-09-10 05:30:00,100.46,100.47,100.41,100.43,179700000.0
2008-09-10 05:35:00,100.43,100.45,100.41,100.42,98200000.0
2008-09-10 05:40:00,100.42,100.45,100.42,100.44,105600000.0
2008-09-10 05:45:00,100.45,100.45,100.365,100.42,107400000.0
2008-09-10 05:50:00,100.43,100.46,100.41,100.43,76700000.0
2008-09-10 05:55:00,100.43,100.45,100.41,100.44,99200000.0
2008-09-10 06:00:00,100.44,100.45,100.39,100.39,320200000.0
2008-09-10 06:05:00,100.39,100.4,100.34,100.34,352200000.0
2008-09-10 06:10:00,100.34,100.39,100.31,100.34,228000000.0
2008-09-10 06:15:00,100.34,100.35,100.31,100.315,355500000.0
2008-09-10 06:20:00,100.315,100.37,100.3,100.37,149800000.0
2008-09-10 06:25:00,100.375,100.41,100.265,100.365,355000000.0
2008-09-10 06:30:00,100.375,100.43,100.285,100.41,224500000.0
2008-09-10 06:35:00,100.41,100.48,100.39,100.43,284900000.0
2008-09-10 06:40:00,100.43,100.46,100.37,100.42,173400000.0
2008-09-10 06:45:00,100.41,100.48,100.41,100.44,83500000.0
2008-09-10 06:50:00,100.44,100.44,100.38,100.43,139700000.0
2008-09-10 06:55:00,100.43,100.43,100.35,100.38,171700000.0
2008-09-10 07:00:00,100.39,100.42,100.34,100.34,1667799965.0
2008-09-10 07:05:00,100.35,100.41,100.31,100.35,1588499964.0
2008-09-10 07:10:00,100.35,100.37,100.29,100.32,392900000.0
2008-09-10 07:15:00,100.325,100.355,100.25,100.31,543200000.0
2008-09-10 07:20:00,100.32,100.34,100.27,100.33,706200003.0
2008-09-10 07:25:00,100.33,100.73,100.32,100.71,476400000.0
2008-09-10 07:30:00,100.71,100.86,100.61,100.61,557199999.0
2008-09-10 07:35:00,100.61,100.665,100.51,100.52,968300000.0
2008-09-10 07:40:00,100.52,100.61,100.49,100.53,436000000.0
2008-09-10 07:45:00,100.52,100.56,100.46,100.48,236500000.0
2008-09-10 07:50:00,100.48,100.54,100.48,100.5,200000000.0
2008-09-10 07:55:00,100.51,100.53,100.095,100.145,930300001.0
2008-09-10 08:00:00,100.145,100.375,100.145,100.35,665200000.0
2008-09-10 08:05:00,100.355,100.37,100.27,100.31,518400000.0
2008-09-10 08:10:00,100.315,100.37,100.315,100.335,302300000.0
2008-09-10 08:15:00,100.34,100.48,100.335,100.41,664600000.0
2008-09-10 08:20:00,100.415,100.475,100.375,100.45,718300000.0
2008-09-10 08:25:00,100.45,100.63,100.425,100.62,1028200000.0
2008-09-10 08:30:00,100.61,100.64,100.54,100.63,639100000.0
2008-09-10 08:35:00,100.63,100.69,100.58,100.6,519300000.0
2008-09-10 08:40:00,100.6,100.64,100.59,100.63,461300000.0
2008-09-10 08:45:00,100.63,100.79,100.6,100.65,611600000.0
2008-09-10 08:50:00,100.65,100.67,100.555,100.64,485300000.0
2008-09-10 08:55:00,100.64,100.72,100.64,100.66,437500000.0
2008-09-10 09:00:00,100.66,100.69,100.455,100.455,810000000.0
2008-09-10 09:05:00,100.48,100.48,100.275,100.32,2179900000.0
2008-09-10 09:10:00,100.33,100.42,100.235,100.42,947300000.0
2008-09-10 09:15:00,100.43,100.47,100.36,100.39,675900000.0
2008-09-10 09:20:00,100.39,100.47,100.39,100.43,476600000.0
2008-09-10 09:25:00,100.44,100.55,100.43,100.51,554900001.0
2008-09-10 09:30:00,100.51,100.63,100.48,100.54,2310400000.0
2008-09-10 09:35:00,100.54,100.6,100.52,100.54,1078200000.0
2008-09-10 09:40:00,100.55,100.55,100.435,100.5,2010300000.0
2008-09-10 09:45:00,100.505,100.515,100.45,100.465,2603100000.0
2008-09-10 09:50:00,100.465,100.54,100.46,100.47,887300000.0
2008-09-10 09:55:00,100.47,100.49,100.41,100.47,839600000.0
2008-09-10 10:00:00,100.47,100.6,100.45,100.58,2286600000.0
2008-09-10 10:05:00,100.58,100.66,100.555,100.64,1878800000.0
2008-09-10 10:10:00,100.65,100.71,100.64,100.66,2141500000.0
2008-09-10 10:15:00,100.67,100.81,100.65,100.74,1708000000.0
2008-09-10 10:20:00,100.74,100.79,100.66,100.68,1556200000.0
2008-09-10 10:25:00,100.68,100.71,100.64,100.67,795900000.0
2008-09-10 10:30:00,100.67,100.73,100.64,100.7,1390300000.0
2008-09-10 10:35:00,100.7,100.74,100.65,100.69,985400000.0
2008-09-10 10:40:00,100.69,100.69,100.62,100.67,405500000.0
2008-09-10 10:45:00,100.67,100.685,100.61,100.61,1275400000.0
2008-09-10 10:50:00,100.61,100.63,100.55,100.56,1316100000.0
2008-09-10 10:55:00,100.56,100.61,100.56,100.61,339900000.0
2008-09-10 11:00:00,100.62,100.67,100.6,100.63,474600000.0
2008-09-10 11:05:00,100.63,100.63,100.555,100.56,633400000.0
2008-09-10 11:10:00,100.57,100.57,100.47,100.49,955600000.0
2008-09-10 11:15:00,100.49,100.57,100.49,100.56,254500000.0
2008-09-10 11:20:00,100.56,100.66,100.56,100.61,387200000.0
2008-09-10 11:25:00,100.61,100.61,100.55,100.57,624800000.0
2008-09-10 11:30:00,100.57,100.62,100.4,100.405,2016400000.0
2008-09-10 11:35:00,100.405,100.51,100.4,100.48,2705300000.0
2008-09-10 11:40:00,100.48,100.57,100.475,100.495,1267900000.0
2008-09-10 11:45:00,100.495,100.515,100.44,100.48,1300199999.0
2008-09-10 11:50:00,100.475,100.49,100.44,100.48,543100000.0
2008-09-10 11:55:00,100.48,100.51,100.45,100.47,579400000.0
2008-09-10 12:00:00,100.47,100.47,100.41,100.43,902800000.0
2008-09-10 12:05:00,100.43,100.45,100.34,100.38,2009100000.0
2008-09-10 12:10:00,100.375,100.38,100.29,100.31,1585600000.0
2008-09-10 12:15:00,100.31,100.365,100.31,100.33,1578800000.0
2008-09-10 12:20:00,100.33,100.365,100.31,100.325,550300000.0
2008-09-10 12:25:00,100.335,100.36,100.28,100.35,613400000.0
2008-09-10 12:30:00,100.35,100.44,100.35,100.41,274100000.0
2008-09-10 12:35:00,100.42,100.47,100.39,100.46,611700000.0
2008-09-10 12:40:00,100.435,100.5,100.415,100.46,850500000.0
2008-09-10 12:45:00,100.46,100.47,100.415,100.45,302800000.0
2008-09-10 12:50:00,100.46,100.46,100.345,100.38,518900000.0
2008-09-10 12:55:00,100.38,100.48,100.37,100.46,331500000.0
2008-09-10 13:00:00,100.46,100.47,100.33,100.38,715800000.0
2008-09-10 13:05:00,100.38,100.46,100.29,100.38,1304000000.0
2008-09-10 13:10:00,100.38,100.47,100.365,100.42,866400000.0
2008-09-10 13:15:00,100.42,100.54,100.41,100.51,1334600000.0
2008-09-10 13:20:00,100.51,100.61,100.49,100.49,854100000.0
2008-09-10 13:25:00,100.49,100.58,100.43,100.5,843100000.0
2008-09-10 13:30:00,100.495,100.575,100.405,100.485,680700000.0
2008-09-10 13:35:00,100.485,100.55,100.195,100.33,1396900000.0
2008-09-10 13:40:00,100.33,100.33,100.05,100.05,2935500000.0
2008-09-10 13:45:00,100.06,100.18,99.975,100.16,1027900000.0
2008-09-10 13:50:00,100.16,100.17,99.945,99.995,2123700000.0
2008-09-10 13:55:00,99.995,100.01,99.75,99.82,2735799999.0
2008-09-10 14:00:00,99.82,99.94,99.8,99.88,1189200000.0
2008-09-10 14:05:00,99.88,99.91,99.525,99.71,3319200000.0
2008-09-10 14:10:00,99.7,99.88,99.69,99.78,2588300000.0
2008-09-10 14:15:00,99.77,99.8,99.61,99.64,2588900000.0
2008-09-10 14:20:00,99.63,100.01,99.6,99.85,2591500000.0
2008-09-10 14:25:00,99.85,100.22,99.85,100.105,1667600000.0
2008-09-10 14:30:00,100.1,100.15,99.995,100.08,1931700000.0
2008-09-10 14:35:00,100.08,100.15,100.04,100.09,2296100000.0
2008-09-10 14:40:00,100.09,100.31,100.07,100.27,2810500000.0
2008-09-10 14:45:00,100.27,100.32,100.21,100.24,2172400000.0
2008-09-10 14:50:00,100.24,100.39,100.24,100.36,1706000000.0
2008-09-10 14:55:00,100.36,100.53,100.35,100.45,2052900000.0
2008-09-10 15:00:00,100.45,100.51,100.405,100.44,1124400000.0
2008-09-10 15:05:00,100.44,100.715,100.44,100.69,1898600000.0
2008-09-10 15:10:00,100.71,100.88,100.6,100.7,2276800000.0
2008-09-10 15:15:00,100.71,100.74,100.57,100.63,2404200000.0
2008-09-10 15:20:00,100.63,100.77,100.585,100.72,1639200000.0
2008-09-10 15:25:00,100.73,100.76,100.595,100.6,1832200000.0
2008-09-10 15:30:00,100.6,100.68,100.55,100.56,2117900000.0
2008-09-10 15:35:00,100.56,100.58,100.45,100.46,1974500000.0
2008-09-10 15:40:00,100.46,100.76,100.45,100.7,1965100000.0
2008-09-10 15:45:00,100.71,100.72,100.59,100.695,863700000.0
2008-09-10 15:50:00,100.695,100.77,100.62,100.72,1042300000.0
2008-09-10 15:55:00,100.72,100.75,100.64,100.64,1523200000.0
2008-09-10 16:00:00,100.64,100.72,100.61,100.67,1709100000.0
2008-09-10 16:05:00,100.68,100.75,100.65,100.67,688600000.0
2008-09-10 16:10:00,100.66,100.68,100.58,100.67,1150000000.0
2008-09-10 16:15:00,100.67,100.69,100.57,100.63,739500000.0
2008-09-10 16:20:00,100.63,100.66,100.54,100.56,984800000.0
2008-09-10 16:25:00,100.57,100.6,100.47,100.47,1095700000.0
2008-09-10 16:30:00,100.47,100.65,100.47,100.6,1329500000.0
2008-09-10 16:35:00,100.605,100.74,100.585,100.69,1170700000.0
2008-09-10 16:40:00,100.69,100.7,100.59,100.64,712800000.0
2008-09-10 16:45:00,100.64,100.65,100.29,100.36,862700000.0
2008-09-10 16:50:00,100.36,100.52,100.36,100.36,850600000.0
2008-09-10 16:55:00,100.36,100.57,100.3,100.57,826600000.0
2008-09-10 17:00:00,100.57,100.61,100.47,100.5,1348600000.0
2008-09-10 17:05:00,100.5,100.59,100.44,100.47,1215500000.0
2008-09-10 17:10:00,100.47,100.5,100.43,100.47,630400000.0
2008-09-10 17:15:00,100.46,100.51,100.405,100.48,813200000.0
2008-09-10 17:20:00,100.49,100.49,100.3,100.31,1711700000.0
2008-09-10 17:25:00,100.31,100.395,100.19,100.29,996600000.0
2008-09-10 17:30:00,100.29,100.455,100.18,100.45,790400000.0
2008-09-10 17:35:00,100.45,100.54,100.44,100.45,942100000.0
2008-09-10 17:40:00,100.455,100.59,100.43,100.57,1275100000.0
2008-09-10 17:45:00,100.57,100.59,100.43,100.51,577500000.0
2008-09-10 17:50:00,100.51,100.55,100.315,100.32,845800000.0
2008-09-10 17:55:00,100.32,100.46,100.32,100.46,933100000.0
2008-09-10 18:00:00,100.45,100.545,100.42,100.52,663600000.0
2008-09-10 18:05:00,100.51,100.55,100.48,100.5,777500000.0
2008-09-10 18:10:00,100.51,100.53,100.42,100.43,615600000.0
2008-09-10 18:15:00,100.43,100.49,100.38,100.39,496600000.0
2008-09-10 18:20:00,100.39,100.4,100.26,100.27,500200000.0
2008-09-10 18:25:00,100.27,100.38,100.27,100.37,425000000.0
2008-09-10 18:30:00,100.365,100.43,100.365,100.39,238800000.0
2008-09-10 18:35:00,100.395,100.53,100.39,100.46,498200000.0
2008-09-10 18:40:00,100.47,100.57,100.47,100.52,477700000.0
2008-09-10 18:45:00,100.52,100.52,100.41,100.49,531000000.0
2008-09-10 18:50:00,100.49,100.53,100.46,100.46,280600000.0
2008-09-10 18:55:00,100.46,100.63,100.43,100.62,538800000.0
2008-09-10 19:00:00,100.62,100.67,100.57,100.62,821600000.0
2008-09-10 19:05:00,100.625,100.67,100.59,100.59,525800000.0
2008-09-10 19:10:00,100.59,100.66,100.59,100.63,292600000.0
2008-09-10 19:15:00,100.63,100.63,100.57,100.61,429300000.0
2008-09-10 19:20:00,100.6,100.63,100.59,100.59,361700000.0
2008-09-10 19:25:00,100.59,100.635,100.56,100.61,448200000.0
2008-09-10 19:30:00,100.61,100.66,100.59,100.625,444100000.0
2008-09-10 19:35:00,100.63,100.77,100.63,100.755,717200000.0
2008-09-10 19:40:00,100.76,100.77,100.71,100.76,599500000.0
2008-09-10 19:45:00,100.76,100.86,100.76,100.82,1370500000.0
2008-09-10 19:50:00,100.83,100.89,100.8,100.8,1157700000.0
2008-09-10 19:55:00,100.805,100.805,100.64,100.7,805700000.0
2008-09-10 20:00:00,100.7,100.7,100.63,100.645,639300000.0
2008-09-10 20:05:00,100.64,100.765,100.58,100.75,774499999.0
2008-09-10 20:10:00,100.75,100.82,100.73,100.79,644900000.0
2008-09-10 20:15:00,100.79,100.92,100.78,100.9,721500000.0
2008-09-10 20:20:00,100.91,100.935,100.82,100.86,806300000.0
2008-09-10 20:25:00,100.86,100.87,100.79,100.81,601200000.0
2008-09-10 20:30:00,100.82,100.89,100.78,100.89,624100000.0
2008-09-10 20:35:00,100.885,100.9,100.78,100.795,503300000.0
2008-09-10 20:40:00,100.795,100.8,100.745,100.755,399700000.0
2008-09-10 20:45:00,100.75,100.77,100.67,100.72,395600000.0
2008-09-10 20:50:00,100.72,100.75,100.7,100.73,193500000.0
2008-09-10 20:55:00,100.73,100.76,100.69,100.7,288300000.0
2008-09-10 21:00:00,100.71,100.75,100.67,100.68,217200000.0
2008-09-10 21:05:00,100.68,100.7,100.57,100.61,660599999.0
2008-09-10 21:10:00,100.61,100.63,100.54,100.63,651900000.0
2008-09-10 21:15:00,100.63,100.77,100.63,100.75,461000000.0
2008-09-10 21:20:00,100.74,100.8,100.73,100.75,704100000.0
2008-09-10 21:25:00,100.74,100.75,100.68,100.74,260700000.0
2008-09-10 21:30:00,100.75,100.76,100.68,100.71,242100000.0
2008-09-10 21:35:00,100.71,100.71,100.58,100.59,530600000.0
2008-09-10 21:40:00,100.6,100.63,100.57,100.58,408000000.0
2008-09-10 21:45:00,100.58,100.615,100.56,100.6,326100000.0
2008-09-10 21:50:00,100.6,100.64,100.54,100.6,396500000.0
2008-09-10 21:55:00,100.59,100.6,100.48,100.52,932500000.0
2008-09-10 22:00:00,100.51,100.59,100.505,100.51,752700000.0
2008-09-10 22:05:00,100.54,100.54,100.485,100.52,230700000.0
2008-09-10 22:10:00,100.52,100.53,100.435,100.48,369800000.0
2008-09-10 22:15:00,100.485,100.5,100.455,100.47,717400001.0
2008-09-10 22:20:00,100.475,100.54,100.455,100.52,599600000.0
2008-09-10 22:25:00,100.51,100.53,100.45,100.46,970000003.0
2008-09-10 22:30:00,100.46,100.515,100.45,100.505,448700000.0
2008-09-10 22:35:00,100.5,100.555,100.46,100.49,440400000.0
2008-09-10 22:40:00,100.48,100.56,100.465,100.5,262900000.0
2008-09-10 22:45:00,100.5,100.57,100.43,100.485,411600000.0
2008-09-10 22:50:00,100.48,100.49,100.36,100.38,287300000.0
2008-09-10 22:55:00,100.385,100.54,100.36,100.5,607599999.0
2008-09-10 23:00:00,100.5,100.56,100.48,100.49,554000013.0
2008-09-10 23:05:00,100.49,100.58,100.4,100.49,2020000075.0
2008-09-10 23:10:00,100.48,100.49,100.16,100.25,516900014.0
2008-09-10 23:15:00,100.255,100.34,100.105,100.23,151600000.0
2008-09-10 23:20:00,100.25,100.29,100.05,100.2,314000001.0
2008-09-10 23:25:00,100.19,100.24,100.175,100.22,1555699984.0
2008-09-10 23:30:00,100.22,100.26,100.09,100.24,561400000.0
2008-09-10 23:35:00,100.21,100.26,100.17,100.26,221200000.0
2008-09-10 23:40:00,100.26,100.38,100.26,100.38,935999999.0
2008-09-10 23:45:00,100.365,100.4,100.29,100.31,308000000.0
2008-09-10 23:50:00,100.31,100.34,100.3,100.3,213900000.0
2008-09-10 23:55:00,100.3,100.3,100.29,100.3,37800000.0
2008-09-11 00:00:00,100.3,100.38,100.3,100.37,1150200003.0
2008-09-11 00:05:00,100.37,100.37,100.31,100.34,191200000.0
2008-09-11 00:10:00,100.34,100.34,100.34,100.34,19000000.0
2008-09-11 00:15:00,100.34,100.34,100.33,100.34,39600000.0
2008-09-11 00:20:00,100.34,100.34,100.235,100.305,102500000.0
2008-09-11 00:25:00,100.3,100.325,100.26,100.32,201000000.0
2008-09-11 00:30:00,100.32,100.33,100.25,100.33,83000000.0
2008-09-11 00:35:00,100.345,100.42,100.34,100.37,266300000.0
2008-09-11 00:40:00,100.37,100.385,100.37,100.38,82000000.0
2008-09-11 00:45:00,100.38,100.38,100.38,100.38,51000000.0
2008-09-11 00:50:00,100.38,100.38,100.38,100.38,51000000.0
2008-09-11 00:55:00,100.38,100.42,100.345,100.345,436800000.0
2008-09-11 01:00:00,100.345,100.41,100.345,100.4,654399999.0
2008-09-11 01:05:00,100.4,100.44,100.4,100.43,150000000.0
2008-09-11 01:10:00,100.43,100.43,100.33,100.34,482399999.0
2008-09-11 01:15:00,100.35,100.36,100.225,100.23,417999999.0
2008-09-11 01:20:00,100.23,100.24,100.085,100.17,1890099995.0
2008-09-11 01:25:00,100.175,100.18,100.04,100.085,3543099999.0
2008-09-11 01:30:00,100.085,100.105,99.955,99.98,2801499994.0
2008-09-11 01:35:00,99.97,100.12,99.97,100.07,965300002.0
2008-09-11 01:40:00,100.07,100.12,100.06,100.065,717200001.0
2008-09-11 01:45:00,100.06,100.08,100.02,100.05,557100002.0
2008-09-11 01:50:00,100.07,100.135,99.935,100.02,5366300017.0
2008-09-11 01:55:00,100.01,100.035,99.95,99.97,1091200000.0
2008-09-11 02:00:00,99.96,100.0,99.9,99.91,1523900002.0
2008-09-11 02:05:00,99.9,100.04,99.9,100.01,996200002.0
2008-09-11 02:10:00,100.01,100.06,99.98,99.98,616899999.0
2008-09-11 02:15:00,99.98,100.0,99.93,99.97,1045400001.0
2008-09-11 02:20:00,99.97,99.98,99.89,99.97,991499999.0
2008-09-11 02:25:00,99.97,100.045,99.97,100.01,202900000.0
2008-09-11 02:30:00,100.005,100.02,99.855,99.885,484399999.0
2008-09-11 02:35:00,99.89,99.905,99.82,99.84,305900000.0
2008-09-11 02:40:00,99.84,99.92,99.84,99.9,164500000.0
2008-09-11 02:45:00,99.895,99.96,99.89,99.955,222799999.0
2008-09-11 02:50:00,99.95,99.975,99.94,99.97,357200000.0
2008-09-11 02:55:00,99.97,99.98,99.95,99.965,562799999.0
2008-09-11 03:00:00,99.97,100.0,99.955,99.995,185200000.0
2008-09-11 03:05:00,100.0,100.0,99.94,99.98,175100000.0
2008-09-11 03:10:00,99.985,100.0,99.95,99.965,193600000.0
2008-09-11 03:15:00,99.97,99.99,99.935,99.98,223400000.0
2008-09-11 03:20:00,99.98,99.98,99.925,99.94,263100000.0
2008-09-11 03:25:00,99.935,99.955,99.93,99.93,266000001.0
2008-09-11 03:30:00,99.935,100.14,99.93,100.075,2373500025.0
2008-09-11 03:35:00,100.07,100.07,99.955,99.98,1075400000.0
2008-09-11 03:40:00,99.97,100.07,99.965,100.03,206000000.0
2008-09-11 03:45:00,100.025,100.07,99.945,100.025,1662600001.0
2008-09-11 03:50:00,100.02,100.035,100.0,100.02,191900000.0
2008-09-11 03:55:00,100.015,100.1,100.0,100.1,243200000.0
2008-09-11 04:00:00,100.1,100.14,100.075,100.08,281600000.0
2008-09-11 04:05:00,100.085,100.12,99.995,100.015,208400000.0
2008-09-11 04:10:00,100.02,100.05,99.97,100.03,108600000.0
2008-09-11 04:15:00,100.02,100.08,100.02,100.055,438600000.0
2008-09-11 04:20:00,100.055,100.055,99.99,99.995,722800001.0
2008-09-11 04:25:00,99.995,100.02,99.99,100.01,194200000.0
2008-09-11 04:30:00,100.01,100.06,100.0,100.04,225500000.0
2008-09-11 04:35:00,100.04,100.04,99.97,100.01,104400000.0
2008-09-11 04:40:00,100.015,100.03,100.0,100.0,131000000.0
2008-09-11 04:45:00,100.005,100.03,99.97,99.99,205000000.0
2008-09-11 04:50:00,99.99,100.0,99.98,99.99,132800000.0
2008-09-11 04:55:00,99.985,100.005,99.98,100.0,53700000.0
2008-09-11 05:00:00,100.0,100.0,100.0,100.0,33800000.0
2008-09-11 05:05:00,100.0,100.0,99.98,99.98,17400000.0
2008-09-11 05:10:00,100.0,100.01,100.0,100.01,55200000.0
2008-09-11 05:15:00,100.0,100.01,99.99,100.0,138100000.0
2008-09-11 05:20:00,100.0,100.0,99.965,99.965,112100000.0
2008-09-11 05:25:00,99.965,99.965,99.89,99.95,254400000.0
2008-09-11 05:30:00,99.94,99.94,99.88,99.88,102000000.0
2008-09-11 05:35:00,99.885,99.91,99.86,99.87,266200000.0
2008-09-11 05:40:00,99.87,99.97,99.84,99.945,321600000.0
2008-09-11 05:45:00,99.94,99.945,99.91,99.91,163200000.0
2008-09-11 05:50:00,99.91,99.92,99.89,99.905,157400000.0
2008-09-11 05:55:00,99.9,99.92,99.89,99.9,115200000.0
2008-09-11 06:00:00,99.9,99.92,99.89,99.91,161500000.0
2008-09-11 06:05:00,99.92,99.935,99.91,99.93,149200000.0
2008-09-11 06:10:00,99.93,99.94,99.9,99.92,195400000.0
2008-09-11 06:15:00,99.93,99.985,99.91,99.92,539500001.0
2008-09-11 06:20:00,99.915,99.93,99.89,99.91,3649699984.0
2008-09-11 06:25:00,99.915,99.935,99.88,99.93,170200000.0
2008-09-11 06:30:00,99.93,99.94,99.915,99.94,106900000.0
2008-09-11 06:35:00,99.94,99.94,99.91,99.93,177300000.0
2008-09-11 06:40:00,99.93,99.94,99.93,99.935,39300000.0
2008-09-11 06:45:00,99.935,99.935,99.89,99.895,136300000.0
2008-09-11 06:50:00,99.895,99.94,99.885,99.925,597100000.0
2008-09-11 06:55:00,99.92,99.935,99.92,99.93,116700000.0
2008-09-11 07:00:00,99.935,99.935,99.88,99.895,220700000.0
2008-09-11 07:05:00,99.9,99.935,99.9,99.915,142500000.0
2008-09-11 07:10:00,99.91,99.935,99.9,99.92,167100000.0
2008-09-11 07:15:00,99.92,99.93,99.9,99.92,107700000.0
2008-09-11 07:20:00,99.925,99.925,99.89,99.895,128100000.0
2008-09-11 07:25:00,99.9,99.905,99.855,99.855,193900000.0
2008-09-11 07:30:00,99.86,99.89,99.81,99.88,225100000.0
2008-09-11 07:35:00,99.88,99.915,99.875,99.9,160200000.0
2008-09-11 07:40:00,99.9,99.94,99.89,99.93,159300000.0
2008-09-11 07:45:00,99.935,99.96,99.83,99.855,302900000.0
2008-09-11 07:50:00,99.85,99.86,99.78,99.83,514500000.0
2008-09-11 07:55:00,99.835,99.86,99.78,99.83,333100000.0
2008-09-11 08:00:00,99.835,99.88,99.8,99.84,294000000.0
2008-09-11 08:05:00,99.84,99.91,99.82,99.89,369100000.0
2008-09-11 08:10:00,99.89,100.0,99.875,100.0,220700000.0
2008-09-11 08:15:00,100.01,100.07,99.96,99.98,424500000.0
2008-09-11 08:20:00,99.985,99.985,99.925,99.96,482400000.0
2008-09-11 08:25:00,99.96,99.995,99.93,99.95,379000000.0
2008-09-11 08:30:00,99.95,99.96,99.88,99.89,391900000.0
2008-09-11 08:35:00,99.89,99.94,99.86,99.87,472700000.0
2008-09-11 08:40:00,99.87,99.89,99.78,99.8,473400000.0
2008-09-11 08:45:00,99.8,99.83,99.72,99.75,334700000.0
2008-09-11 08:50:00,99.75,99.78,99.72,99.75,347600000.0
2008-09-11 08:55:00,99.725,99.85,99.685,99.73,556300000.0
2008-09-11 09:00:00,99.73,99.74,99.63,99.655,1035000000.0
2008-09-11 09:05:00,99.655,99.695,99.635,99.655,1578000000.0
2008-09-11 09:10:00,99.655,99.685,99.495,99.61,1652300000.0
2008-09-11 09:15:00,99.61,99.68,99.605,99.67,1296800000.0
2008-09-11 09:20:00,99.665,99.73,99.66,99.715,1561900000.0
2008-09-11 09:25:00,99.72,99.74,99.655,99.66,1088800000.0
2008-09-11 09:30:00,99.67,99.67,99.53,99.54,1316100000.0
2008-09-11 09:35:00,99.54,99.565,99.425,99.49,1537500000.0
2008-09-11 09:40:00,99.49,99.59,99.43,99.585,1215500000.0
2008-09-11 09:45:00,99.585,99.61,99.53,99.545,1757700000.0
2008-09-11 09:50:00,99.54,99.55,99.41,99.46,1051100000.0
2008-09-11 09:55:00,99.455,99.65,99.43,99.64,1193300000.0
2008-09-11 10:00:00,99.625,99.66,99.58,99.66,1058500000.0
2008-09-11 10:05:00,99.65,99.88,99.65,99.845,1406000000.0
2008-09-11 10:10:00,99.84,99.85,99.69,99.73,1352700000.0
2008-09-11 10:15:00,99.73,99.82,99.62,99.8,1392000000.0
2008-09-11 10:20:00,99.79,99.79,99.67,99.74,1063700000.0
2008-09-11 10:25:00,99.735,99.745,99.63,99.68,1576000000.0
2008-09-11 10:30:00,99.675,99.675,99.555,99.625,1623100000.0
2008-09-11 10:35:00,99.63,99.63,99.36,99.49,3033500000.0
2008-09-11 10:40:00,99.49,99.49,99.405,99.44,1956000000.0
2008-09-11 10:45:00,99.44,99.46,99.34,99.365,1805500001.0
2008-09-11 10:50:00,99.365,99.42,99.33,99.41,1249500000.0
2008-09-11 10:55:00,99.41,99.46,99.38,99.45,1760100000.0
2008-09-11 11:00:00,99.45,99.45,99.375,99.38,1053800000.0
2008-09-11 11:05:00,99.38,99.51,99.38,99.48,1879800000.0
2008-09-11 11:10:00,99.485,99.5,99.32,99.36,1929900000.0
2008-09-11 11:15:00,99.36,99.445,99.27,99.415,2161000000.0
2008-09-11 11:20:00,99.415,99.425,99.295,99.315,1819500000.0
2008-09-11 11:25:00,99.315,99.38,99.25,99.34,1661400000.0
2008-09-11 11:30:00,99.34,99.375,99.275,99.37,1784800000.0
2008-09-11 11:35:00,99.37,99.38,99.27,99.31,1920000000.0
2008-09-11 11:40:00,99.31,99.345,99.23,99.285,1451500000.0
2008-09-11 11:45:00,99.285,99.3,99.23,99.24,1370400000.0
2008-09-11 11:50:00,99.24,99.355,99.22,99.335,1487500000.0
2008-09-11 11:55:00,99.35,99.35,99.27,99.31,1513900000.0
2008-09-11 12:00:00,99.31,99.325,99.265,99.31,1511400000.0
2008-09-11 12:05:00,99.33,99.43,99.29,99.31,1834800000.0
2008-09-11 12:10:00,99.315,99.4,99.3,99.4,826100000.0
2008-09-11 12:15:00,99.4,99.4,99.28,99.285,1284900000.0
2008-09-11 12:20:00,99.285,99.32,99.27,99.3,1507300000.0
2008-09-11 12:25:00,99.3,99.39,99.3,99.39,744500000.0
2008-09-11 12:30:00,99.39,99.46,99.365,99.45,1534500000.0
2008-09-11 12:35:00,99.465,99.53,99.435,99.52,4077099997.0
2008-09-11 12:40:00,99.52,99.52,99.405,99.425,1243800000.0
2008-09-11 12:45:00,99.425,99.46,99.395,99.44,1407500006.0
2008-09-11 12:50:00,99.44,99.535,99.43,99.535,1250000000.0
2008-09-11 12:55:00,99.535,99.58,99.445,99.445,1569600000.0
2008-09-11 13:00:00,99.445,99.49,99.325,99.36,2304100000.0
2008-09-11 13:05:00,99.355,99.39,99.325,99.385,706299998.0
2008-09-11 13:10:00,99.385,99.455,99.375,99.435,1352000000.0
2008-09-11 13:15:00,99.435,99.54,99.43,99.525,2225100001.0
2008-09-11 13:20:00,99.525,99.615,99.5,99.57,2537400000.0
2008-09-11 13:25:00,99.57,99.57,99.395,99.395,1855800000.0
2008-09-11 13:30:00,99.395,99.45,99.315,99.32,2175700000.0
2008-09-11 13:35:00,99.32,99.36,99.26,99.34,1582400000.0
2008-09-11 13:40:00,99.34,99.425,99.325,99.36,2086300000.0
2008-09-11 13:45:00,99.36,99.36,99.2,99.3,2937699999.0
2008-09-11 13:50:00,99.295,99.295,99.135,99.2,2854400000.0
2008-09-11 13:55:00,99.2,99.415,99.2,99.33,2046700000.0
2008-09-11 14:00:00,99.325,99.51,99.29,99.435,2623400000.0
2008-09-11 14:05:00,99.43,99.56,99.41,99.49,2905900000.0
2008-09-11 14:10:00,99.5,99.6,99.49,99.51,3054700000.0
2008-09-11 14:15:00,99.51,99.52,99.395,99.44,1924600000.0
2008-09-11 14:20:00,99.44,99.44,99.355,99.38,2775899998.0
2008-09-11 14:25:00,99.375,99.41,99.23,99.25,2735700000.0
2008-09-11 14:30:00,99.26,99.54,99.14,99.435,2779900000.0
2008-09-11 14:35:00,99.44,99.545,99.395,99.51,2886500000.0
2008-09-11 14:40:00,99.51,99.54,99.24,99.25,3029200000.0
2008-09-11 14:45:00,99.245,99.32,99.095,99.18,2980300000.0
2008-09-11 14:50:00,99.17,99.33,99.14,99.225,3236999999.0
2008-09-11 14:55:00,99.225,99.225,99.05,99.07,3617199999.0
2008-09-11 15:00:00,99.07,99.105,98.99,99.08,2583300000.0
2008-09-11 15:05:00,99.07,99.14,99.03,99.09,2741100000.0
2008-09-11 15:10:00,99.08,99.13,98.89,98.9,2451900000.0
2008-09-11 15:15:00,98.91,99.025,98.87,99.025,1479900000.0
2008-09-11 15:20:00,99.025,99.06,98.92,98.99,1334100000.0
2008-09-11 15:25:00,98.985,99.125,98.98,99.1,1523100000.0
2008-09-11 15:30:00,99.105,99.17,98.91,98.935,1912300000.0
2008-09-11 15:35:00,98.935,99.03,98.87,98.88,1563200000.0
2008-09-11 15:40:00,98.88,98.89,98.665,98.665,1910100000.0
2008-09-11 15:45:00,98.665,98.75,98.61,98.645,1813900000.0
2008-09-11 15:50:00,98.64,98.74,98.54,98.73,2118600000.0
2008-09-11 15:55:00,98.73,98.74,98.58,98.72,2266500000.0
2008-09-11 16:00:00,98.72,98.795,98.615,98.62,2423000000.0
2008-09-11 16:05:00,98.62,98.66,98.475,98.66,2377100001.0
2008-09-11 16:10:00,98.655,98.8,98.555,98.74,2205100000.0
2008-09-11 16:15:00,98.73,98.765,98.555,98.59,1950700000.0
2008-09-11 16:20:00,98.595,98.79,98.595,98.79,1815900000.0
2008-09-11 16:25:00,98.795,98.82,98.685,98.7,1570200000.0
2008-09-11 16:30:00,98.7,98.71,98.58,98.67,1938400000.0
2008-09-11 16:35:00,98.67,98.76,98.65,98.76,1581500000.0
2008-09-11 16:40:00,98.755,98.895,98.75,98.84,1733100000.0
2008-09-11 16:45:00,98.845,98.96,98.81,98.905,1704800000.0
2008-09-11 16:50:00,98.92,98.99,98.85,98.955,1532900000.0
2008-09-11 16:55:00,98.96,99.015,98.77,98.77,1665200000.0
2008-09-11 17:00:00,98.77,98.875,98.745,98.79,1650300000.0
2008-09-11 17:05:00,98.79,98.835,98.64,98.69,1782800000.0
2008-09-11 17:10:00,98.68,98.735,98.57,98.635,1794100000.0
2008-09-11 17:15:00,98.635,98.68,98.425,98.43,1788200000.0
2008-09-11 17:20:00,98.43,98.47,98.355,98.405,2175200000.0
2008-09-11 17:25:00,98.405,98.475,98.395,98.45,1466700000.0
2008-09-11 17:30:00,98.45,98.605,98.45,98.585,2053299999.0
2008-09-11 17:35:00,98.585,98.745,98.56,98.74,2127900000.0
2008-09-11 17:40:00,98.74,98.77,98.64,98.755,1940500000.0
2008-09-11 17:45:00,98.755,98.81,98.65,98.65,1687900000.0
2008-09-11 17:50:00,98.66,98.9,98.645,98.78,1624800000.0
2008-09-11 17:55:00,98.78,98.87,98.745,98.75,1411300000.0
2008-09-11 18:00:00,98.75,99.12,98.75,99.06,1618500001.0
2008-09-11 18:05:00,99.06,99.06,98.845,98.865,1223400000.0
2008-09-11 18:10:00,98.865,98.9,98.765,98.81,1161700000.0
2008-09-11 18:15:00,98.81,98.92,98.785,98.875,847800000.0
2008-09-11 18:20:00,98.88,99.02,98.855,98.94,780600000.0
2008-09-11 18:25:00,98.93,98.97,98.905,98.915,709200000.0
2008-09-11 18:30:00,98.91,98.93,98.75,98.93,884900000.0
2008-09-11 18:35:00,98.93,98.96,98.755,98.77,905000000.0
2008-09-11 18:40:00,98.77,98.79,98.66,98.78,928900000.0
2008-09-11 18:45:00,98.78,98.845,98.75,98.76,519000000.0
2008-09-11 18:50:00,98.76,98.83,98.71,98.73,533200000.0
2008-09-11 18:55:00,98.73,98.88,98.68,98.875,620900000.0
2008-09-11 19:00:00,98.87,98.9,98.715,98.73,777500000.0
2008-09-11 19:05:00,98.74,98.74,98.585,98.62,434300000.0
2008-09-11 19:10:00,98.62,98.67,98.54,98.65,429400000.0
2008-09-11 19:15:00,98.65,98.65,98.58,98.62,671500000.0
2008-09-11 19:20:00,98.62,98.62,98.52,98.53,330700000.0
2008-09-11 19:25:00,98.53,98.55,98.42,98.49,740100000.0
2008-09-11 19:30:00,98.49,98.68,98.48,98.67,577300000.0
2008-09-11 19:35:00,98.67,98.75,98.67,98.72,574700000.0
2008-09-11 19:40:00,98.72,98.78,98.71,98.78,461100000.0
2008-09-11 19:45:00,98.78,98.78,98.675,98.73,483100000.0
2008-09-11 19:50:00,98.73,98.91,98.73,98.87,612700000.0
2008-09-11 19:55:00,98.87,98.935,98.825,98.87,421900000.0
2008-09-11 20:00:00,98.88,98.9,98.82,98.88,455000000.0
2008-09-11 20:05:00,98.88,99.04,98.88,98.98,906600000.0
2008-09-11 20:10:00,98.99,99.02,98.91,98.92,699300000.0
2008-09-11 20:15:00,98.92,99.04,98.92,98.98,980400000.0
2008-09-11 20:20:00,98.99,99.04,98.95,99.0,650600000.0
2008-09-11 20:25:00,98.995,99.04,98.98,98.99,251900000.0
2008-09-11 20:30:00,99.0,99.01,98.95,98.97,474800000.0
2008-09-11 20:35:00,98.97,98.99,98.95,98.975,313400000.0
2008-09-11 20:40:00,98.98,98.99,98.89,98.93,899400004.0
2008-09-11 20:45:00,98.925,99.01,98.91,99.0,481700000.0
2008-09-11 20:50:00,98.99,99.03,98.955,99.01,457100000.0
2008-09-11 20:55:00,99.01,99.03,98.955,98.97,689400000.0
2008-09-11 21:00:00,98.97,99.06,98.96,99.04,619200000.0
2008-09-11 21:05:00,99.05,99.26,99.04,99.18,840100000.0
2008-09-11 21:10:00,99.18,99.19,99.12,99.14,308800000.0
2008-09-11 21:15:00,99.12,99.15,99.07,99.07,528500000.0
2008-09-11 21:20:00,99.08,99.1,99.0,99.03,302800000.0
2008-09-11 21:25:00,99.03,99.07,98.92,98.96,797000001.0
2008-09-11 21:30:00,98.95,98.98,98.87,98.94,563199998.0
2008-09-11 21:35:00,98.93,98.96,98.87,98.96,261000000.0
2008-09-11 21:40:00,98.95,98.97,98.9,98.93,488200000.0
2008-09-11 21:45:00,98.93,99.04,98.93,98.98,505600000.0
2008-09-11 21:50:00,98.98,99.13,98.98,99.11,605900000.0
2008-09-11 21:55:00,99.11,99.59,99.09,99.5,1503300000.0
2008-09-11 22:00:00,99.5,99.53,99.33,99.36,1078100000.0
2008-09-11 22:05:00,99.36,99.37,99.14,99.22,495400000.0
2008-09-11 22:10:00,99.21,99.21,99.1,99.17,307600000.0
2008-09-11 22:15:00,99.17,99.25,99.15,99.24,226100000.0
2008-09-11 22:20:00,99.24,99.38,99.24,99.355,248999999.0
2008-09-11 22:25:00,99.36,99.39,99.32,99.38,2154500003.0
2008-09-11 22:30:00,99.39,99.485,99.335,99.47,586000000.0
2008-09-11 22:35:00,99.48,99.5,99.38,99.445,357000000.0
2008-09-11 22:40:00,99.45,99.53,99.425,99.51,337900000.0
2008-09-11 22:45:00,99.51,99.585,99.505,99.58,248600000.0
2008-09-11 22:50:00,99.58,99.58,99.42,99.46,352000000.0
2008-09-11 22:55:00,99.46,99.67,99.45,99.66,396200000.0
2008-09-11 23:00:00,99.625,99.655,99.545,99.59,1946600036.0
2008-09-11 23:05:00,99.59,99.7,99.59,99.665,1129200021.0
2008-09-11 23:10:00,99.67,99.83,99.665,99.81,109600000.0
2008-09-11 23:15:00,99.82,99.83,99.76,99.81,1086700005.0
2008-09-11 23:20:00,99.81,99.81,99.66,99.7,6782199986.0
2008-09-11 23:25:00,99.71,99.94,99.59,99.81,3570799980.0
2008-09-11 23:30:00,99.81,99.91,99.755,99.85,2187000005.0
2008-09-11 23:35:00,99.855,99.92,99.83,99.88,632500001.0
2008-09-11 23:40:00,99.88,99.88,99.745,99.82,1139700002.0
2008-09-11 23:45:00,99.81,99.82,99.74,99.75,891400032.0
2008-09-11 23:50:00,99.76,99.82,99.755,99.82,36800000.0
2008-09-11 23:55:00,99.82,99.82,99.65,99.715,88400000.0
2008-09-12 00:00:00,99.73,99.82,99.68,99.7,602000000.0
2008-09-12 00:05:00,99.7,99.7,99.58,99.65,312500000.0
2008-09-12 00:10:00,99.64,99.64,99.53,99.53,103100000.0
2008-09-12 00:15:00,99.53,99.53,99.42,99.44,91900000.0
2008-09-12 00:20:00,99.41,99.52,99.41,99.42,32700000.0
2008-09-12 00:25:00,99.45,99.45,99.39,99.39,112400000.0
2008-09-12 00:30:00,99.39,99.53,99.39,99.5,289299997.0
2008-09-12 00:35:00,99.5,99.52,99.46,99.47,337000000.0
2008-09-12 00:40:00,99.47,99.47,99.45,99.45,41700000.0
2008-09-12 00:45:00,99.45,99.48,99.405,99.46,100000000.0
2008-09-12 00:50:00,99.47,99.49,99.41,99.47,744399999.0
2008-09-12 00:55:00,99.47,99.48,99.42,99.47,1265100008.0
2008-09-12 01:00:00,99.47,99.56,99.46,99.53,1110400006.0
2008-09-12 01:05:00,99.53,99.64,99.52,99.62,999099996.0
2008-09-12 01:10:00,99.62,99.71,99.62,99.67,410400000.0
2008-09-12 01:15:00,99.67,99.67,99.565,99.58,131400000.0
2008-09-12 01:20:00,99.58,99.6,99.48,99.48,682999999.0
2008-09-12 01:25:00,99.49,99.52,99.48,99.51,542200001.0
2008-09-12 01:30:00,99.5,99.53,99.41,99.49,939200000.0
2008-09-12 01:35:00,99.49,99.55,99.49,99.51,595399998.0
2008-09-12 01:40:00,99.51,99.68,99.5,99.65,1449099999.0
2008-09-12 01:45:00,99.65,99.68,99.56,99.6,777200001.0
2008-09-12 01:50:00,99.6,99.715,99.58,99.715,585999997.0
2008-09-12 01:55:00,99.71,99.71,99.67,99.69,209900000.0
2008-09-12 02:00:00,99.68,99.71,99.66,99.69,227800000.0
2008-09-12 02:05:00,99.68,99.74,99.68,99.72,166699999.0
2008-09-12 02:10:00,99.72,99.86,99.71,99.86,1072700000.0
2008-09-12 02:15:00,99.86,99.87,99.75,99.81,1017300000.0
2008-09-12 02:20:00,99.8,99.83,99.76,99.76,680999997.0
2008-09-12 02:25:00,99.76,99.775,99.74,99.75,129700000.0
2008-09-12 02:30:00,99.76,99.765,99.715,99.73,190400000.0
2008-09-12 02:35:00,99.73,99.8,99.675,99.735,420999997.0
2008-09-12 02:40:00,99.745,99.77,99.555,99.61,606100005.0
2008-09-12 02:45:00,99.605,99.72,99.59,99.685,348800000.0
2008-09-12 02:50:00,99.68,99.73,99.65,99.71,172500000.0
2008-09-12 02:55:00,99.71,99.73,99.68,99.69,189300000.0
2008-09-12 03:00:00,99.69,99.69,99.555,99.58,255600000.0
2008-09-12 03:05:00,99.58,99.675,99.55,99.575,311600000.0
2008-09-12 03:10:00,99.56,99.57,99.515,99.55,200399999.0
2008-09-12 03:15:00,99.545,99.59,99.515,99.59,141700000.0
2008-09-12 03:20:00,99.59,99.645,99.575,99.59,199200000.0
2008-09-12 03:25:00,99.59,99.605,99.575,99.59,197000000.0
2008-09-12 03:30:00,99.585,99.655,99.585,99.65,205500000.0
2008-09-12 03:35:00,99.645,99.68,99.62,99.68,155900000.0
2008-09-12 03:40:00,99.675,99.685,99.62,99.63,201100000.0
2008-09-12 03:45:00,99.63,99.63,99.615,99.615,179800000.0
2008-09-12 03:50:00,99.615,99.655,99.61,99.64,272600000.0
2008-09-12 03:55:00,99.635,99.715,99.63,99.69,442100000.0
2008-09-12 04:00:00,99.69,99.74,99.63,99.74,252800000.0
2008-09-12 04:05:00,99.74,99.74,99.68,99.71,206600000.0
2008-09-12 04:10:00,99.7,99.715,99.655,99.67,138500000.0
2008-09-12 04:15:00,99.67,99.69,99.65,99.69,150000000.0
2008-09-12 04:20:00,99.69,99.76,99.69,99.73,159000000.0
2008-09-12 04:25:00,99.73,99.765,99.7,99.725,115600000.0
2008-09-12 04:30:00,99.715,99.745,99.71,99.74,166100000.0
2008-09-12 04:35:00,99.74,99.75,99.72,99.74,77300000.0
2008-09-12 04:40:00,99.75,99.78,99.73,99.73,207400000.0
2008-09-12 04:45:00,99.74,99.75,99.735,99.745,155600000.0
2008-09-12 04:50:00,99.745,99.75,99.735,99.74,258400000.0
2008-09-12 04:55:00,99.74,99.74,99.72,99.74,655400000.0
2008-09-12 05:00:00,99.74,99.74,99.7,99.74,520000000.0
2008-09-12 05:05:00,99.71,99.74,99.7,99.7,301100000.0
2008-09-12 05:10:00,99.73,99.74,99.645,99.67,258500000.0
2008-09-12 05:15:00,99.675,99.68,99.61,99.64,265400000.0
2008-09-12 05:20:00,99.64,99.685,99.63,99.67,134100000.0
2008-09-12 05:25:00,99.68,99.7,99.63,99.7,117300000.0
2008-09-12 05:30:00,99.7,99.71,99.67,99.68,117700000.0
2008-09-12 05:35:00,99.68,99.68,99.64,99.65,150900000.0
2008-09-12 05:40:00,99.65,99.66,99.62,99.62,159400000.0
2008-09-12 05:45:00,99.62,99.64,99.6,99.61,184300000.0
2008-09-12 05:50:00,99.6,99.635,99.58,99.61,262000000.0
2008-09-12 05:55:00,99.605,99.67,99.605,99.63,111500000.0
2008-09-12 06:00:00,99.635,99.69,99.615,99.64,201200000.0
2008-09-12 06:05:00,99.65,99.68,99.63,99.66,134400000.0
2008-09-12 06:10:00,99.66,99.69,99.65,99.68,151200000.0
2008-09-12 06:15:00,99.68,99.7,99.67,99.68,153000000.0
2008-09-12 06:20:00,99.68,99.73,99.67,99.72,89600000.0
2008-09-12 06:25:00,99.73,99.73,99.665,99.69,125300000.0
2008-09-12 06:30:00,99.69,99.72,99.69,99.72,67600000.0
2008-09-12 06:35:00,99.72,99.8,99.68,99.79,187700000.0
2008-09-12 06:40:00,99.79,99.8,99.77,99.77,188300000.0
2008-09-12 06:45:00,99.765,99.8,99.725,99.785,167000000.0
2008-09-12 06:50:00,99.785,99.85,99.775,99.825,236900000.0
2008-09-12 06:55:00,99.825,99.87,99.815,99.87,285800003.0
2008-09-12 07:00:00,99.87,99.87,99.825,99.855,148600000.0
2008-09-12 07:05:00,99.85,99.88,99.775,99.865,163800000.0
2008-09-12 07:10:00,99.87,99.87,99.765,99.825,236700000.0
2008-09-12 07:15:00,99.825,99.845,99.805,99.845,117100000.0
2008-09-12 07:20:00,99.845,99.845,99.8,99.835,83800000.0
2008-09-12 07:25:00,99.84,99.865,99.83,99.855,45700000.0
2008-09-12 07:30:00,99.85,99.885,99.84,99.85,163000000.0
2008-09-12 07:35:00,99.85,99.86,99.835,99.845,150400000.0
2008-09-12 07:40:00,99.84,99.96,99.84,99.95,209000000.0
2008-09-12 07:45:00,99.95,100.05,99.94,99.985,339900000.0
2008-09-12 07:50:00,99.98,100.0,99.935,99.94,144200000.0
2008-09-12 07:55:00,99.935,100.0,99.935,99.98,203600000.0
2008-09-12 08:00:00,99.98,100.06,99.97,100.01,251500000.0
2008-09-12 08:05:00,100.0,100.0,99.87,99.96,395200000.0
2008-09-12 08:10:00,99.97,100.0,99.89,99.99,257000000.0
2008-09-12 08:15:00,100.0,100.0,99.95,99.95,245900000.0
2008-09-12 08:20:00,99.95,100.07,99.92,100.015,589300000.0
2008-09-12 08:25:00,100.015,100.11,99.99,100.07,588900000.0
2008-09-12 08:30:00,100.07,100.16,100.05,100.11,706699997.0
2008-09-12 08:35:00,100.12,100.25,100.11,100.25,666200000.0
2008-09-12 08:40:00,100.26,100.43,100.23,100.42,557300000.0
2008-09-12 08:45:00,100.41,100.44,100.26,100.29,1500100000.0
2008-09-12 08:50:00,100.29,100.39,100.27,100.28,1486000000.0
2008-09-12 08:55:00,100.28,100.43,100.26,100.43,423800000.0
2008-09-12 09:00:00,100.425,100.77,100.4,100.765,1314800000.0
2008-09-12 09:05:00,100.77,100.77,100.62,100.67,1299300000.0
2008-09-12 09:10:00,100.67,100.76,100.67,100.705,1188200000.0
2008-09-12 09:15:00,100.705,100.72,100.51,100.52,1100000000.0
2008-09-12 09:20:00,100.525,100.54,100.385,100.52,1012600000.0
2008-09-12 09:25:00,100.52,100.61,100.5,100.57,1223800000.0
2008-09-12 09:30:00,100.57,100.62,100.47,100.5,1392300000.0
2008-09-12 09:35:00,100.5,100.52,100.41,100.475,976400000.0
2008-09-12 09:40:00,100.48,100.55,100.45,100.455,1141100000.0
2008-09-12 09:45:00,100.455,100.56,100.455,100.495,401500000.0
2008-09-12 09:50:00,100.495,100.52,100.38,100.41,1382900000.0
2008-09-12 09:55:00,100.41,100.43,100.37,100.405,232400000.0
2008-09-12 10:00:00,100.41,100.51,100.39,100.49,785000000.0
2008-09-12 10:05:00,100.49,100.53,100.405,100.405,883400000.0
2008-09-12 10:10:00,100.4,100.58,100.4,100.58,1486000000.0
2008-09-12 10:15:00,100.58,100.62,100.54,100.61,956100000.0
2008-09-12 10:20:00,100.61,100.72,100.61,100.69,339800000.0
2008-09-12 10:25:00,100.69,100.72,100.605,100.7,1402400000.0
2008-09-12 10:30:00,100.7,100.7,100.62,100.63,594800000.0
2008-09-12 10:35:00,100.63,100.65,100.59,100.61,719400000.0
2008-09-12 10:40:00,100.61,100.66,100.6,100.66,710900000.0
2008-09-12 10:45:00,100.66,100.78,100.615,100.77,547100000.0
2008-09-12 10:50:00,100.77,100.79,100.69,100.71,382900000.0
2008-09-12 10:55:00,100.71,100.77,100.7,100.77,507000000.0
2008-09-12 11:00:00,100.76,100.77,100.59,100.595,1068800000.0
2008-09-12 11:05:00,100.595,100.7,100.57,100.575,1168500000.0
2008-09-12 11:10:00,100.58,100.635,100.54,100.615,914400000.0
2008-09-12 11:15:00,100.615,100.675,100.58,100.58,937600000.0
2008-09-12 11:20:00,100.57,100.61,100.48,100.5,1054200000.0
2008-09-12 11:25:00,100.51,100.63,100.51,100.51,959500000.0
2008-09-12 11:30:00,100.51,100.555,100.485,100.5,623500000.0
2008-09-12 11:35:00,100.5,100.53,100.44,100.51,759600000.0
2008-09-12 11:40:00,100.51,100.53,100.465,100.49,429400000.0
2008-09-12 11:45:00,100.49,100.51,100.46,100.51,435200000.0
2008-09-12 11:50:00,100.51,100.56,100.47,100.54,687900000.0
2008-09-12 11:55:00,100.525,100.58,100.43,100.475,544800000.0
2008-09-12 12:00:00,100.49,100.52,100.38,100.46,698700000.0
2008-09-12 12:05:00,100.46,100.55,100.45,100.54,647500000.0
2008-09-12 12:10:00,100.53,100.56,100.5,100.51,855500000.0
2008-09-12 12:15:00,100.5,100.52,100.425,100.44,829400000.0
2008-09-12 12:20:00,100.44,100.45,100.35,100.4,1576000000.0
2008-09-12 12:25:00,100.4,100.4,100.295,100.34,337200000.0
2008-09-12 12:30:00,100.34,100.37,100.305,100.35,419200000.0
2008-09-12 12:35:00,100.34,100.39,100.3,100.31,340900000.0
2008-09-12 12:40:00,100.31,100.31,100.17,100.22,1336200000.0
2008-09-12 12:45:00,100.22,100.22,100.125,100.175,747500000.0
2008-09-12 12:50:00,100.175,100.21,100.16,100.17,508300000.0
2008-09-12 12:55:00,100.17,100.2,100.1,100.2,597200000.0
2008-09-12 13:00:00,100.2,100.26,100.17,100.22,978000000.0
2008-09-12 13:05:00,100.21,100.22,100.08,100.08,1217300000.0
2008-09-12 13:10:00,100.08,100.15,100.03,100.1,837600000.0
2008-09-12 13:15:00,100.11,100.18,100.1,100.11,1314500000.0
2008-09-12 13:20:00,100.12,100.12,100.04,100.1,777500000.0
2008-09-12 13:25:00,100.1,100.13,100.03,100.11,692400000.0
2008-09-12 13:30:00,100.11,100.18,100.04,100.105,1651000000.0
2008-09-12 13:35:00,100.12,100.16,100.005,100.02,1555900000.0
2008-09-12 13:40:00,100.01,100.12,99.955,100.04,1751100000.0
2008-09-12 13:45:00,100.04,100.08,99.98,100.0,1191600000.0
2008-09-12 13:50:00,100.0,100.04,100.0,100.02,630900000.0
2008-09-12 13:55:00,100.02,100.11,100.0,100.1,716600000.0
2008-09-12 14:00:00,100.11,100.25,100.07,100.22,970100000.0
2008-09-12 14:05:00,100.22,100.3,100.18,100.26,1547000000.0
2008-09-12 14:10:00,100.26,100.365,100.26,100.365,1402500000.0
2008-09-12 14:15:00,100.365,100.38,100.31,100.36,625100000.0
2008-09-12 14:20:00,100.36,100.36,100.19,100.31,1619100000.0
2008-09-12 14:25:00,100.3,100.59,100.28,100.48,1816699998.0
2008-09-12 14:30:00,100.465,100.505,100.245,100.33,1459300000.0
2008-09-12 14:35:00,100.32,100.37,100.145,100.17,1033100000.0
2008-09-12 14:40:00,100.17,100.18,100.1,100.14,1098700000.0
2008-09-12 14:45:00,100.14,100.305,100.14,100.27,1124700000.0
2008-09-12 14:50:00,100.27,100.42,100.27,100.42,1188400000.0
2008-09-12 14:55:00,100.42,100.53,100.33,100.52,1169300000.0
2008-09-12 15:00:00,100.51,100.54,100.39,100.42,921200000.0
2008-09-12 15:05:00,100.41,100.44,100.205,100.22,2056200000.0
2008-09-12 15:10:00,100.23,100.28,100.15,100.16,1835900000.0
2008-09-12 15:15:00,100.15,100.33,100.14,100.31,769900000.0
2008-09-12 15:20:00,100.32,100.37,100.29,100.32,645200000.0
2008-09-12 15:25:00,100.32,100.43,100.24,100.26,731700000.0
2008-09-12 15:30:00,100.28,100.36,100.195,100.325,1612100000.0
2008-09-12 15:35:00,100.325,100.48,100.31,100.33,1358500000.0
2008-09-12 15:40:00,100.33,100.39,100.25,100.31,1121000000.0
2008-09-12 15:45:00,100.31,100.335,100.2,100.2,1331900000.0
2008-09-12 15:50:00,100.2,100.42,100.17,100.36,1625200000.0
2008-09-12 15:55:00,100.365,100.41,100.225,100.24,1766799999.0
2008-09-12 16:00:00,100.24,100.35,100.185,100.34,2023199998.0
2008-09-12 16:05:00,100.34,100.45,100.34,100.41,1382600000.0
2008-09-12 16:10:00,100.41,100.45,100.29,100.39,910800000.0
2008-09-12 16:15:00,100.38,100.62,100.375,100.62,874500000.0
2008-09-12 16:20:00,100.615,100.69,100.54,100.66,854300000.0
2008-09-12 16:25:00,100.655,100.88,100.65,100.83,797800000.0
2008-09-12 16:30:00,100.84,100.84,100.7,100.8,1133000000.0
2008-09-12 16:35:00,100.81,100.81,100.69,100.79,645900000.0
2008-09-12 16:40:00,100.78,100.99,100.78,100.95,1023599998.0
2008-09-12 16:45:00,100.95,101.14,100.92,101.1,1179500000.0
2008-09-12 16:50:00,101.11,101.15,101.01,101.05,981300000.0
2008-09-12 16:55:00,101.05,101.05,100.83,100.91,752800000.0
2008-09-12 17:00:00,100.9,101.13,100.85,101.1,961600000.0
2008-09-12 17:05:00,101.095,101.22,101.055,101.17,727500000.0
2008-09-12 17:10:00,101.18,101.29,101.14,101.24,728900000.0
2008-09-12 17:15:00,101.24,101.59,101.24,101.5,950000000.0
2008-09-12 17:20:00,101.5,101.6,101.455,101.5,820600000.0
2008-09-12 17:25:00,101.505,101.66,101.505,101.66,908100000.0
2008-09-12 17:30:00,101.66,101.665,101.33,101.4,1269500000.0
2008-09-12 17:35:00,101.4,101.46,101.355,101.41,695200000.0
2008-09-12 17:40:00,101.41,101.44,101.21,101.24,979700000.0
2008-09-12 17:45:00,101.24,101.49,101.18,101.48,1008500000.0
2008-09-12 17:50:00,101.48,101.48,101.25,101.28,745400000.0
2008-09-12 17:55:00,101.27,101.36,101.18,101.335,685300000.0
2008-09-12 18:00:00,101.34,101.38,101.265,101.28,573200000.0
2008-09-12 18:05:00,101.29,101.43,101.275,101.325,669600000.0
2008-09-12 18:10:00,101.33,101.345,101.265,101.28,573600000.0
2008-09-12 18:15:00,101.265,101.39,101.225,101.38,731800000.0
2008-09-12 18:20:00,101.38,101.47,101.37,101.385,438700000.0
2008-09-12 18:25:00,101.385,101.45,101.34,101.4,496800000.0
2008-09-12 18:30:00,101.4,101.48,101.4,101.45,377000000.0
2008-09-12 18:35:00,101.45,101.57,101.435,101.555,656100000.0
2008-09-12 18:40:00,101.555,101.58,101.455,101.57,685200000.0
2008-09-12 18:45:00,101.57,101.58,101.27,101.33,628600000.0
2008-09-12 18:50:00,101.33,101.36,101.28,101.31,368700000.0
2008-09-12 18:55:00,101.3,101.34,101.22,101.22,367600000.0
2008-09-12 19:00:00,101.22,101.3,101.155,101.29,542900000.0
2008-09-12 19:05:00,101.28,101.33,101.28,101.32,241600000.0
2008-09-12 19:10:00,101.32,101.32,101.23,101.26,454500000.0
2008-09-12 19:15:00,101.26,101.42,101.26,101.34,671800000.0
2008-09-12 19:20:00,101.33,101.34,101.29,101.3,300300000.0
2008-09-12 19:25:00,101.31,101.46,101.31,101.39,689200000.0
2008-09-12 19:30:00,101.39,101.4,101.3,101.3,455300000.0
2008-09-12 19:35:00,101.31,101.34,101.25,101.31,414600000.0
2008-09-12 19:40:00,101.31,101.38,101.255,101.32,510600000.0
2008-09-12 19:45:00,101.32,101.4,101.3,101.37,401700000.0
2008-09-12 19:50:00,101.37,101.48,101.35,101.44,447000000.0
2008-09-12 19:55:00,101.44,101.47,101.34,101.355,447600000.0
2008-09-12 20:00:00,101.345,101.405,101.145,101.21,770100000.0
2008-09-12 20:05:00,101.22,101.28,101.19,101.26,457300000.0
2008-09-12 20:10:00,101.26,101.28,101.24,101.27,295600000.0
2008-09-12 20:15:00,101.27,101.29,101.21,101.25,390900000.0
2008-09-12 20:20:00,101.25,101.31,101.21,101.28,493600000.0
2008-09-12 20:25:00,101.28,101.36,101.21,101.35,450200000.0
2008-09-12 20:30:00,101.35,101.44,101.34,101.37,349900000.0
2008-09-12 20:35:00,101.375,101.45,101.35,101.42,535100000.0
2008-09-12 20:40:00,101.42,101.5,101.39,101.48,530100000.0
2008-09-12 20:45:00,101.48,101.63,101.47,101.59,767600000.0
2008-09-12 20:50:00,101.59,101.59,101.49,101.5,496200000.0
2008-09-12 20:55:00,101.5,101.635,101.5,101.61,550100000.0
2008-09-12 21:00:00,101.63,101.64,101.54,101.6,227100000.0
2008-09-12 21:05:00,101.59,101.71,101.55,101.71,415700000.0
2008-09-12 21:10:00,101.71,101.71,101.64,101.67,279200000.0
2008-09-12 21:15:00,101.67,101.72,101.62,101.64,475400000.0
2008-09-12 21:20:00,101.64,101.685,101.63,101.65,228000000.0
2008-09-12 21:25:00,101.65,101.71,101.63,101.66,297300000.0
2008-09-12 21:30:00,101.655,101.69,101.58,101.65,477300000.0
2008-09-12 21:35:00,101.65,101.67,101.61,101.625,345400000.0
2008-09-12 21:40:00,101.615,101.63,101.58,101.61,394300000.0
2008-09-12 21:45:00,101.61,101.66,101.58,101.58,307600000.0
2008-09-12 21:50:00,101.58,101.6,101.54,101.59,158800000.0
2008-09-12 21:55:00,101.585,101.66,101.575,101.65,197300000.0
2008-09-12 22:00:00,101.65,101.665,101.61,101.61,204300000.0
2008-09-12 22:05:00,101.6,101.6,101.53,101.57,304300000.0
2008-09-12 22:10:00,101.57,101.605,101.53,101.57,301600000.0
2008-09-12 22:15:00,101.57,101.57,101.5,101.505,217300000.0
2008-09-12 22:20:00,101.52,101.555,101.495,101.52,431300000.0
2008-09-12 22:25:00,101.51,101.56,101.41,101.56,398999999.0
2008-09-12 22:30:00,101.555,101.65,101.55,101.63,123900000.0
2008-09-12 22:35:00,101.635,101.66,101.56,101.66,253000002.0
2008-09-12 22:40:00,101.655,101.69,101.62,101.665,168400000.0
2008-09-12 22:45:00,101.67,101.77,101.66,101.76,257400000.0
2008-09-12 22:50:00,101.745,101.865,101.745,101.84,136100000.0
2008-09-12 22:55:00,101.84,101.875,101.775,101.8,388199998.0
2008-09-15 00:00:00,99.45,99.525,99.28,99.36,157000000.0
2008-09-15 00:05:00,99.37,99.79,99.37,99.77,157000000.0
2008-09-15 00:10:00,99.78,100.05,99.78,99.92,132000000.0
2008-09-15 00:15:00,99.92,99.92,99.52,99.68,136000000.0
2008-09-15 00:20:00,99.67,99.7,99.57,99.66,69000000.0
2008-09-15 00:25:00,99.66,99.78,99.63,99.76,81000000.0
2008-09-15 00:30:00,99.77,99.88,99.63,99.64,117000000.0
2008-09-15 00:35:00,99.63,99.67,99.585,99.65,85000000.0
2008-09-15 00:40:00,99.66,99.83,99.66,99.83,59000000.0
2008-09-15 00:45:00,99.84,99.87,99.76,99.805,96000000.0
2008-09-15 00:50:00,99.81,99.87,99.75,99.79,103000000.0
2008-09-15 00:55:00,99.8,99.86,99.63,99.66,149000000.0
2008-09-15 01:00:00,99.73,99.84,99.69,99.79,93000000.0
2008-09-15 01:05:00,99.81,100.01,99.72,99.93,102000000.0
2008-09-15 01:10:00,99.975,100.17,99.915,100.04,148000000.0
2008-09-15 01:15:00,100.04,100.32,99.925,100.305,121000000.0
2008-09-15 01:20:00,100.305,100.35,100.13,100.21,112000000.0
2008-09-15 01:25:00,100.21,100.22,100.03,100.16,110000000.0
2008-09-15 01:30:00,100.14,100.19,100.03,100.16,64000000.0
2008-09-15 01:35:00,100.16,100.38,100.16,100.29,80000000.0
2008-09-15 01:40:00,100.28,100.35,100.15,100.17,87000000.0
2008-09-15 01:45:00,100.17,100.2,100.095,100.15,112000000.0
2008-09-15 01:50:00,100.155,100.19,100.02,100.12,205500000.0
2008-09-15 01:55:00,100.12,100.18,99.92,100.04,632600000.0
2008-09-15 02:00:00,100.05,100.125,99.925,100.08,485800000.0
2008-09-15 02:05:00,100.07,100.08,99.98,99.99,74000000.0
2008-09-15 02:10:00,99.98,100.31,99.815,100.215,1129000000.0
2008-09-15 02:15:00,100.215,100.255,100.095,100.095,2008000000.0
2008-09-15 02:20:00,100.09,100.125,99.74,99.85,3022200000.0
2008-09-15 02:25:00,99.86,99.87,99.77,99.8,115700000.0
2008-09-15 02:30:00,99.81,100.01,99.77,100.01,78700000.0
2008-09-15 02:35:00,100.02,100.23,100.02,100.12,132100000.0
2008-09-15 02:40:00,100.12,100.26,100.11,100.23,1659099996.0
2008-09-15 02:45:00,100.23,100.23,100.0,100.01,3459000018.0
2008-09-15 02:50:00,100.01,100.05,99.9,99.95,5304200009.0
2008-09-15 02:55:00,99.95,100.05,99.92,100.02,2952800010.0
2008-09-15 03:00:00,100.03,100.03,99.88,99.9,3826700000.0
2008-09-15 03:05:00,99.9,99.94,99.85,99.87,3437200010.0
2008-09-15 03:10:00,99.86,99.87,99.81,99.84,2817200042.0
2008-09-15 03:15:00,99.83,99.92,99.82,99.92,1989900002.0
2008-09-15 03:20:00,99.92,99.92,99.79,99.85,1390900006.0
2008-09-15 03:25:00,99.84,100.05,99.84,100.04,2438100011.0
2008-09-15 03:30:00,100.04,100.06,99.94,99.96,3455999980.0
2008-09-15 03:35:00,99.97,100.01,99.92,99.96,2044399994.0
2008-09-15 03:40:00,99.96,99.99,99.95,99.96,1132300004.0
2008-09-15 03:45:00,99.96,100.0,99.94,99.95,2056399982.0
2008-09-15 03:50:00,99.95,99.97,99.87,99.89,1633600004.0
2008-09-15 03:55:00,99.89,99.99,99.89,99.96,161200000.0
2008-09-15 04:00:00,99.92,99.93,99.855,99.92,117300000.0
2008-09-15 04:05:00,99.92,100.05,99.91,100.05,553500000.0
2008-09-15 04:10:00,99.97,100.03,99.91,99.94,329499999.0
2008-09-15 04:15:00,99.94,100.0,99.92,99.95,493299999.0
2008-09-15 04:20:00,99.945,100.14,99.925,100.1,2015800004.0
2008-09-15 04:25:00,100.1,100.1,100.0,100.0,3356900016.0
2008-09-15 04:30:00,99.99,100.02,99.87,99.92,2726499980.0
2008-09-15 04:35:00,99.92,100.04,99.89,99.97,2714799993.0
2008-09-15 04:40:00,99.97,100.02,99.92,99.97,1651699979.0
2008-09-15 04:45:00,99.98,99.99,99.735,99.75,1256800000.0
2008-09-15 04:50:00,99.75,99.83,99.69,99.76,569700000.0
2008-09-15 04:55:00,99.76,99.76,99.66,99.685,568500000.0
2008-09-15 05:00:00,99.69,99.705,99.525,99.63,1298100003.0
2008-09-15 05:05:00,99.63,99.68,99.55,99.6,1319700001.0
2008-09-15 05:10:00,99.6,99.61,99.49,99.51,817400000.0
2008-09-15 05:15:00,99.5,99.565,99.405,99.415,317700000.0
2008-09-15 05:20:00,99.43,99.6,99.42,99.54,995800015.0
2008-09-15 05:25:00,99.54,99.54,99.41,99.48,1248400032.0
2008-09-15 05:30:00,99.48,99.63,99.47,99.61,878899993.0
2008-09-15 05:35:00,99.61,99.74,99.6,99.71,3372499969.0
2008-09-15 05:40:00,99.71,99.71,99.56,99.6,3984899950.0
2008-09-15 05:45:00,99.59,99.62,99.56,99.59,1522899986.0
2008-09-15 05:50:00,99.59,99.59,99.465,99.58,2582799990.0
2008-09-15 05:55:00,99.57,99.61,99.56,99.59,828399997.0
2008-09-15 06:00:00,99.595,99.65,99.495,99.51,796299997.0
2008-09-15 06:05:00,99.51,99.6,99.49,99.58,1286700002.0
2008-09-15 06:10:00,99.58,99.58,99.45,99.52,234200000.0
2008-09-15 06:15:00,99.52,99.52,99.4,99.415,132500000.0
2008-09-15 06:20:00,99.42,99.52,99.41,99.47,510200001.0
2008-09-15 06:25:00,99.47,99.51,99.45,99.48,133600000.0
2008-09-15 06:30:00,99.48,99.49,99.28,99.44,253000000.0
2008-09-15 06:35:00,99.44,99.52,99.405,99.49,806100000.0
2008-09-15 06:40:00,99.49,99.88,99.48,99.86,923899999.0
2008-09-15 06:45:00,99.86,99.89,99.52,99.63,950000000.0
2008-09-15 06:50:00,99.63,99.65,99.59,99.615,609400000.0
2008-09-15 06:55:00,99.62,99.81,99.605,99.68,580000000.0
2008-09-15 07:00:00,99.69,99.83,99.68,99.79,418700000.0
2008-09-15 07:05:00,99.8,99.92,99.755,99.91,237400000.0
2008-09-15 07:10:00,99.9,99.91,99.78,99.78,142800000.0
2008-09-15 07:15:00,99.79,99.85,99.65,99.73,133000000.0
2008-09-15 07:20:00,99.73,100.07,99.715,100.05,521000000.0
2008-09-15 07:25:00,100.03,100.05,99.92,100.0,829900000.0
2008-09-15 07:30:00,100.01,100.13,99.94,99.94,376900000.0
2008-09-15 07:35:00,99.94,100.05,99.94,100.02,542300000.0
2008-09-15 07:40:00,100.02,100.04,99.83,99.84,638300000.0
2008-09-15 07:45:00,99.82,99.87,99.745,99.79,352800000.0
2008-09-15 07:50:00,99.8,99.875,99.7,99.8,667800000.0
2008-09-15 07:55:00,99.8,99.84,99.74,99.805,475900001.0
2008-09-15 08:00:00,99.8,99.915,99.73,99.73,1199400004.0
2008-09-15 08:05:00,99.73,99.735,99.49,99.55,886800000.0
2008-09-15 08:10:00,99.55,99.64,99.53,99.54,1897899974.0
2008-09-15 08:15:00,99.54,99.565,99.38,99.51,907000000.0
2008-09-15 08:20:00,99.505,99.56,99.45,99.55,773500000.0
2008-09-15 08:25:00,99.55,99.705,99.53,99.56,737900000.0
2008-09-15 08:30:00,99.56,99.7,99.415,99.51,1160999999.0
2008-09-15 08:35:00,99.51,99.79,99.39,99.74,1654699996.0
2008-09-15 08:40:00,99.73,99.74,99.56,99.56,511600000.0
2008-09-15 08:45:00,99.56,99.57,99.34,99.355,457800000.0
2008-09-15 08:50:00,99.355,99.53,99.355,99.53,458900000.0
2008-09-15 08:55:00,99.545,99.56,99.39,99.425,465500000.0
2008-09-15 09:00:00,99.43,99.575,99.39,99.545,543200000.0
2008-09-15 09:05:00,99.545,99.57,99.46,99.49,564700000.0
2008-09-15 09:10:00,99.49,99.53,99.395,99.43,1090300000.0
2008-09-15 09:15:00,99.43,99.53,99.425,99.49,1593900000.0
2008-09-15 09:20:00,99.49,99.52,99.39,99.41,532700000.0
2008-09-15 09:25:00,99.4,99.45,99.36,99.41,483700000.0
2008-09-15 09:30:00,99.4,99.435,99.305,99.35,814100000.0
2008-09-15 09:35:00,99.355,99.435,99.265,99.3,432700000.0
2008-09-15 09:40:00,99.3,99.31,99.13,99.21,2503200002.0
2008-09-15 09:45:00,99.23,99.26,98.97,99.01,641300000.0
2008-09-15 09:50:00,99.01,99.035,98.9,98.95,903500000.0
2008-09-15 09:55:00,98.95,99.07,98.935,98.98,576400000.0
2008-09-15 10:00:00,98.98,99.0,98.89,98.89,1386199976.0
2008-09-15 10:05:00,98.89,98.925,98.775,98.79,4397799817.0
2008-09-15 10:10:00,98.79,98.79,98.48,98.58,655600000.0
2008-09-15 10:15:00,98.585,98.64,98.54,98.61,979700001.0
2008-09-15 10:20:00,98.61,98.86,98.47,98.47,1798400000.0
2008-09-15 10:25:00,98.47,98.5,98.24,98.32,2557900002.0
2008-09-15 10:30:00,98.32,98.34,98.225,98.27,1764000000.0
2008-09-15 10:35:00,98.27,98.27,98.005,98.01,1804799997.0
2008-09-15 10:40:00,98.015,98.17,98.01,98.14,771099998.0
2008-09-15 10:45:00,98.13,98.205,97.99,98.035,1325999999.0
2008-09-15 10:50:00,98.035,98.11,97.915,97.945,563100000.0
2008-09-15 10:55:00,97.945,98.145,97.94,98.07,459999999.0
2008-09-15 11:00:00,98.07,98.35,97.98,98.33,944600000.0
2008-09-15 11:05:00,98.33,98.57,98.285,98.3,1078200000.0
2008-09-15 11:10:00,98.3,98.41,98.115,98.13,2112999952.0
2008-09-15 11:15:00,98.14,98.28,98.14,98.25,558500000.0
2008-09-15 11:20:00,98.26,98.39,98.245,98.33,3307199862.0
2008-09-15 11:25:00,98.33,98.33,98.2,98.26,762499992.0
2008-09-15 11:30:00,98.26,98.26,98.15,98.18,332200000.0
2008-09-15 11:35:00,98.18,98.305,98.18,98.27,410100000.0
2008-09-15 11:40:00,98.27,98.27,98.14,98.215,475500001.0
2008-09-15 11:45:00,98.21,98.335,98.195,98.31,734600000.0
2008-09-15 11:50:00,98.31,98.36,98.28,98.31,627400000.0
2008-09-15 11:55:00,98.31,98.42,98.205,98.42,482700000.0
2008-09-15 12:00:00,98.405,98.56,98.34,98.34,755900000.0
2008-09-15 12:05:00,98.345,98.6,98.34,98.595,637900000.0
2008-09-15 12:10:00,98.6,98.61,98.485,98.5,336900000.0
2008-09-15 12:15:00,98.525,98.525,98.285,98.4,549300000.0
2008-09-15 12:20:00,98.405,98.44,98.375,98.41,628000000.0
2008-09-15 12:25:00,98.41,98.46,98.36,98.4,568000003.0
2008-09-15 12:30:00,98.4,98.56,98.375,98.42,534400000.0
2008-09-15 12:35:00,98.39,98.48,98.345,98.46,660200000.0
2008-09-15 12:40:00,98.46,98.47,98.395,98.42,775100000.0
2008-09-15 12:45:00,98.42,98.44,97.995,98.02,1322899984.0
2008-09-15 12:50:00,98.02,98.085,97.94,97.99,758100007.0
2008-09-15 12:55:00,97.99,98.07,97.81,98.06,984600000.0
2008-09-15 13:00:00,98.065,98.095,97.89,97.96,1296099999.0
2008-09-15 13:05:00,97.96,98.19,97.905,98.155,1407700000.0
2008-09-15 13:10:00,98.155,98.235,98.045,98.15,847800000.0
2008-09-15 13:15:00,98.15,98.29,98.09,98.285,1373100000.0
2008-09-15 13:20:00,98.29,98.33,98.105,98.21,919600000.0
2008-09-15 13:25:00,98.21,98.265,98.11,98.175,1327100000.0
2008-09-15 13:30:00,98.18,98.375,98.155,98.26,1079700000.0
2008-09-15 13:35:00,98.26,98.5,98.14,98.49,1324500000.0
2008-09-15 13:40:00,98.49,98.5,98.23,98.46,1462600000.0
2008-09-15 13:45:00,98.46,98.645,98.46,98.555,1037500000.0
2008-09-15 13:50:00,98.56,98.81,98.51,98.765,1325900000.0
2008-09-15 13:55:00,98.765,98.83,98.59,98.65,1012700000.0
2008-09-15 14:00:00,98.65,98.665,98.525,98.58,1232399999.0
2008-09-15 14:05:00,98.58,98.85,98.53,98.83,1924199998.0
2008-09-15 14:10:00,98.835,99.03,98.705,99.015,1379100000.0
2008-09-15 14:15:00,99.015,99.065,98.88,99.06,2117500000.0
2008-09-15 14:20:00,99.06,99.06,98.87,98.88,1374200000.0
2008-09-15 14:25:00,98.88,98.89,98.69,98.71,936600000.0
2008-09-15 14:30:00,98.72,98.84,98.59,98.77,1943499998.0
2008-09-15 14:35:00,98.77,98.89,98.615,98.89,915699999.0
2008-09-15 14:40:00,98.89,99.02,98.875,98.88,770700000.0
2008-09-15 14:45:00,98.88,98.915,98.72,98.75,939400000.0
2008-09-15 14:50:00,98.75,98.88,98.75,98.795,915200000.0
2008-09-15 14:55:00,98.795,98.91,98.77,98.86,1082100000.0
2008-09-15 15:00:00,98.86,98.895,98.72,98.76,1546800003.0
2008-09-15 15:05:00,98.76,98.985,98.75,98.92,760700000.0
2008-09-15 15:10:00,98.92,98.93,98.69,98.77,915100000.0
2008-09-15 15:15:00,98.77,98.77,98.52,98.54,1097500000.0
2008-09-15 15:20:00,98.54,98.62,98.48,98.48,533600000.0
2008-09-15 15:25:00,98.48,98.62,98.48,98.61,337800000.0
2008-09-15 15:30:00,98.61,98.79,98.57,98.7,1113500000.0
2008-09-15 15:35:00,98.695,98.89,98.535,98.545,1149399998.0
2008-09-15 15:40:00,98.56,98.82,98.54,98.74,632600000.0
2008-09-15 15:45:00,98.74,98.81,98.64,98.68,967300000.0
2008-09-15 15:50:00,98.69,98.8,98.63,98.72,564300000.0
2008-09-15 15:55:00,98.72,98.75,98.55,98.55,760800000.0
2008-09-15 16:00:00,98.56,98.795,98.55,98.785,518500000.0
2008-09-15 16:05:00,98.78,98.81,98.6,98.64,563100000.0
2008-09-15 16:10:00,98.64,98.76,98.6,98.73,607700000.0
2008-09-15 16:15:00,98.74,98.92,98.73,98.79,490600000.0
2008-09-15 16:20:00,98.79,98.82,98.73,98.75,512200000.0
2008-09-15 16:25:00,98.74,98.83,98.68,98.69,305900000.0
2008-09-15 16:30:00,98.69,98.95,98.68,98.92,1125900000.0
2008-09-15 16:35:00,98.92,99.04,98.875,98.92,523700000.0
2008-09-15 16:40:00,98.92,98.95,98.84,98.84,778500000.0
2008-09-15 16:45:00,98.85,98.9,98.76,98.87,2768099997.0
2008-09-15 16:50:00,98.88,99.24,98.86,99.23,2259799997.0
2008-09-15 16:55:00,99.22,99.44,99.15,99.42,1759499999.0
2008-09-15 17:00:00,99.44,99.51,99.27,99.29,2750199997.0
2008-09-15 17:05:00,99.29,99.3,99.205,99.22,1846399997.0
2008-09-15 17:10:00,99.22,99.41,99.175,99.39,1956500001.0
2008-09-15 17:15:00,99.39,99.5,99.38,99.43,2300200006.0
2008-09-15 17:20:00,99.43,99.48,99.32,99.43,2014400003.0
2008-09-15 17:25:00,99.43,99.47,99.25,99.27,1235200000.0
2008-09-15 17:30:00,99.265,99.36,99.215,99.34,1698199994.0
2008-09-15 17:35:00,99.34,99.46,99.31,99.36,1818400000.0
2008-09-15 17:40:00,99.36,99.36,99.0,99.01,1897700000.0
2008-09-15 17:45:00,98.995,99.1,98.94,99.08,1817000001.0
2008-09-15 17:50:00,99.08,99.12,98.9,98.9,1635500000.0
2008-09-15 17:55:00,98.9,99.0,98.82,98.94,1448200000.0
2008-09-15 18:00:00,98.94,99.15,98.88,99.05,2110800004.0
2008-09-15 18:05:00,99.05,99.08,98.895,99.03,1741600004.0
2008-09-15 18:10:00,99.02,99.22,98.98,99.04,2309300001.0
2008-09-15 18:15:00,99.04,99.15,98.95,99.04,2156900000.0
2008-09-15 18:20:00,99.04,99.31,99.04,99.16,2095900001.0
2008-09-15 18:25:00,99.16,99.16,99.01,99.08,2832699995.0
2008-09-15 18:30:00,99.07,99.1,99.03,99.045,2446100001.0
2008-09-15 18:35:00,99.045,99.045,98.96,98.97,1334100001.0
2008-09-15 18:40:00,98.97,98.97,98.86,98.89,2968900005.0
2008-09-15 18:45:00,98.89,98.96,98.84,98.93,1808500000.0
2008-09-15 18:50:00,98.92,99.12,98.9,99.09,1901800000.0
2008-09-15 18:55:00,99.11,99.18,99.035,99.14,2054200002.0
2008-09-15 19:00:00,99.15,99.18,99.04,99.17,1277500001.0
2008-09-15 19:05:00,99.17,99.18,99.07,99.15,1425600005.0
2008-09-15 19:10:00,99.15,99.18,99.065,99.16,2057399999.0
2008-09-15 19:15:00,99.15,99.18,99.08,99.11,2382700013.0
2008-09-15 19:20:00,99.1,99.15,99.1,99.14,1469400002.0
2008-09-15 19:25:00,99.12,99.18,99.02,99.05,1012400004.0
2008-09-15 19:30:00,99.05,99.07,98.97,99.01,1581600001.0
2008-09-15 19:35:00,99.0,99.05,98.98,99.0,1508800001.0
2008-09-15 19:40:00,99.01,99.01,98.88,99.0,1911300003.0
2008-09-15 19:45:00,99.01,99.03,98.87,98.9,1621200005.0
2008-09-15 19:50:00,98.89,98.89,98.775,98.82,4005799991.0
2008-09-15 19:55:00,98.82,98.82,98.61,98.67,2958199998.0
2008-09-15 20:00:00,98.67,98.895,98.67,98.85,2124799997.0
2008-09-15 20:05:00,98.86,98.95,98.77,98.82,2045099994.0
2008-09-15 20:10:00,98.82,98.87,98.78,98.795,1242499997.0
2008-09-15 20:15:00,98.79,98.89,98.76,98.82,1688299998.0
2008-09-15 20:20:00,98.83,98.83,98.73,98.75,1075599994.0
2008-09-15 20:25:00,98.75,98.76,98.65,98.65,1906199984.0
2008-09-15 20:30:00,98.65,98.68,98.53,98.61,2502499998.0
2008-09-15 20:35:00,98.62,98.67,98.58,98.66,2634399990.0
2008-09-15 20:40:00,98.64,98.67,98.49,98.58,3851899989.0
2008-09-15 20:45:00,98.58,98.69,98.555,98.69,2056599994.0
2008-09-15 20:50:00,98.695,98.76,98.61,98.72,2210299999.0
2008-09-15 20:55:00,98.73,99.13,98.72,98.97,2429800001.0
2008-09-15 21:00:00,98.98,98.99,98.86,98.88,1626800005.0
2008-09-15 21:05:00,98.875,98.95,98.86,98.93,1678000004.0
2008-09-15 21:10:00,98.93,99.1,98.89,99.07,1632200004.0
2008-09-15 21:15:00,99.065,99.11,98.83,98.855,2023600008.0
2008-09-15 21:20:00,98.86,98.92,98.675,98.69,2048000004.0
2008-09-15 21:25:00,98.67,98.71,98.39,98.49,2894300002.0
2008-09-15 21:30:00,98.49,98.69,98.45,98.69,2729400000.0
2008-09-15 21:35:00,98.68,98.8,98.46,98.54,3631699998.0
2008-09-15 21:40:00,98.55,98.75,98.52,98.75,2164499999.0
2008-09-15 21:45:00,98.755,98.765,98.59,98.65,3394400006.0
2008-09-15 21:50:00,98.65,98.65,98.32,98.32,3465300001.0
2008-09-15 21:55:00,98.32,98.32,98.155,98.17,5977399997.0
2008-09-15 22:00:00,98.18,98.255,98.14,98.16,2213599995.0
2008-09-15 22:05:00,98.16,98.28,98.05,98.08,4186999981.0
2008-09-15 22:10:00,98.08,98.245,98.06,98.24,4181399991.0
2008-09-15 22:15:00,98.24,98.32,98.2,98.26,3425199994.0
2008-09-15 22:20:00,98.25,98.25,98.11,98.17,2576199998.0
2008-09-15 22:25:00,98.175,98.175,98.04,98.11,2493100001.0
2008-09-15 22:30:00,98.12,98.13,98.0,98.025,647600000.0
2008-09-15 22:35:00,98.03,98.075,97.965,97.97,619900000.0
2008-09-15 22:40:00,97.965,98.03,97.935,98.015,648200000.0
2008-09-15 22:45:00,98.015,98.055,97.995,98.03,1131800000.0
2008-09-15 22:50:00,98.03,98.03,97.875,97.89,1281400000.0
2008-09-15 22:55:00,97.89,97.89,97.715,97.79,4173499996.0
2008-09-15 23:00:00,97.79,97.79,97.61,97.63,3257299996.0
2008-09-15 23:05:00,97.72,97.75,97.7,97.71,2722099982.0
2008-09-15 23:10:00,97.72,97.82,97.69,97.81,4132999988.0
2008-09-15 23:15:00,97.81,97.88,97.78,97.84,4211499958.0
2008-09-15 23:20:00,97.82,97.85,97.805,97.83,4131899964.0
2008-09-15 23:25:00,97.84,97.85,97.77,97.78,6543599843.0
2008-09-15 23:30:00,97.79,97.925,97.77,97.91,6940799931.0
2008-09-15 23:35:00,97.91,97.97,97.89,97.94,2568299992.0
2008-09-15 23:40:00,97.94,97.97,97.92,97.96,1246399992.0
2008-09-15 23:45:00,97.96,97.96,97.705,97.745,2302399960.0
2008-09-15 23:50:00,97.74,97.8,97.71,97.76,7227400215.0
2008-09-15 23:55:00,97.75,97.75,97.49,97.55,4804500105.0
2008-09-16 00:00:00,97.56,97.585,97.45,97.47,5424599990.0
2008-09-16 00:05:00,97.47,97.51,97.33,97.5,2955199998.0
2008-09-16 00:10:00,97.49,97.505,97.37,97.41,2912799998.0
2008-09-16 00:15:00,97.41,97.48,97.38,97.48,814800000.0
2008-09-16 00:20:00,97.48,97.55,97.465,97.55,2918800024.0
2008-09-16 00:25:00,97.55,97.66,97.55,97.65,3357699975.0
2008-09-16 00:30:00,97.65,97.69,97.64,97.65,1554200000.0
2008-09-16 00:35:00,97.64,97.64,97.51,97.54,1867399996.0
2008-09-16 00:40:00,97.54,97.58,97.525,97.535,3391199988.0
2008-09-16 00:45:00,97.54,97.59,97.51,97.55,1981900000.0
2008-09-16 00:50:00,97.55,97.58,97.48,97.57,1921899996.0
2008-09-16 00:55:00,97.555,97.625,97.52,97.55,1549099999.0
2008-09-16 01:00:00,97.55,97.57,97.52,97.555,979900000.0
2008-09-16 01:05:00,97.56,97.575,97.49,97.565,714900000.0
2008-09-16 01:10:00,97.565,97.565,97.475,97.485,1224700000.0
2008-09-16 01:15:00,97.49,97.51,97.455,97.485,1483899976.0
2008-09-16 01:20:00,97.49,97.54,97.485,97.52,214300000.0
2008-09-16 01:25:00,97.515,97.54,97.485,97.54,603100001.0
2008-09-16 01:30:00,97.53,97.72,97.53,97.66,1042100000.0
2008-09-16 01:35:00,97.66,97.79,97.66,97.74,1035200000.0
2008-09-16 01:40:00,97.72,97.75,97.61,97.61,1353499998.0
2008-09-16 01:45:00,97.61,97.62,97.485,97.53,763200000.0
2008-09-16 01:50:00,97.525,97.59,97.475,97.545,222000000.0
2008-09-16 01:55:00,97.535,97.54,97.395,97.455,2024800000.0
2008-09-16 02:00:00,97.445,97.49,97.38,97.46,2049000002.0
2008-09-16 02:05:00,97.46,97.56,97.425,97.495,1126300000.0
2008-09-16 02:10:00,97.5,97.505,97.39,97.445,1792600000.0
2008-09-16 02:15:00,97.465,97.48,97.385,97.47,1544599999.0
2008-09-16 02:20:00,97.475,97.57,97.43,97.475,1196700000.0
2008-09-16 02:25:00,97.485,97.515,97.335,97.37,561500000.0
2008-09-16 02:30:00,97.365,97.365,97.245,97.285,206500000.0
2008-09-16 02:35:00,97.29,97.345,97.185,97.285,415200000.0
2008-09-16 02:40:00,97.29,97.335,97.15,97.165,374000000.0
2008-09-16 02:45:00,97.16,97.38,97.16,97.365,350500000.0
2008-09-16 02:50:00,97.365,97.425,97.345,97.345,401400000.0
2008-09-16 02:55:00,97.36,97.48,97.36,97.445,360400000.0
2008-09-16 03:00:00,97.45,97.55,97.45,97.47,400800000.0
2008-09-16 03:05:00,97.475,97.65,97.475,97.615,307200000.0
2008-09-16 03:10:00,97.605,97.635,97.47,97.485,459900000.0
2008-09-16 03:15:00,97.48,97.48,97.395,97.465,165400000.0
2008-09-16 03:20:00,97.47,97.58,97.455,97.49,263900000.0
2008-09-16 03:25:00,97.485,97.52,97.355,97.36,175700000.0
2008-09-16 03:30:00,97.37,97.455,97.315,97.455,265000000.0
2008-09-16 03:35:00,97.45,97.535,97.425,97.52,1735999948.0
2008-09-16 03:40:00,97.525,97.535,97.48,97.52,647400000.0
2008-09-16 03:45:00,97.525,97.56,97.485,97.52,457200000.0
2008-09-16 03:50:00,97.52,97.56,97.505,97.53,239900000.0
2008-09-16 03:55:00,97.53,97.545,97.44,97.455,910700000.0
2008-09-16 04:00:00,97.465,97.53,97.425,97.455,544800000.0
2008-09-16 04:05:00,97.465,97.52,97.455,97.465,116000000.0
2008-09-16 04:10:00,97.46,97.5,97.39,97.5,1015200000.0
2008-09-16 04:15:00,97.485,97.49,97.385,97.4,362200000.0
2008-09-16 04:20:00,97.4,97.45,97.385,97.39,182300000.0
2008-09-16 04:25:00,97.4,97.42,97.385,97.42,121000000.0
2008-09-16 04:30:00,97.415,97.525,97.415,97.525,60800000.0
2008-09-16 04:35:00,97.52,97.64,97.505,97.62,166400000.0
2008-09-16 04:40:00,97.615,97.68,97.595,97.66,181800000.0
2008-09-16 04:45:00,97.65,97.675,97.59,97.625,195100000.0
2008-09-16 04:50:00,97.62,97.63,97.59,97.625,671700000.0
2008-09-16 04:55:00,97.62,97.665,97.615,97.635,54400000.0
2008-09-16 05:00:00,97.64,97.665,97.615,97.65,154200000.0
2008-09-16 05:05:00,97.645,97.655,97.61,97.62,229400000.0
2008-09-16 05:10:00,97.625,97.705,97.615,97.665,84100000.0
2008-09-16 05:15:00,97.65,97.725,97.64,97.65,101700000.0
2008-09-16 05:20:00,97.64,97.665,97.62,97.62,421400000.0
2008-09-16 05:25:00,97.62,97.62,97.51,97.58,343200000.0
2008-09-16 05:30:00,97.58,97.58,97.51,97.565,133100000.0
2008-09-16 05:35:00,97.575,97.595,97.545,97.545,66100000.0
2008-09-16 05:40:00,97.55,97.565,97.53,97.555,74000000.0
2008-09-16 05:45:00,97.55,97.565,97.53,97.55,61000000.0
2008-09-16 05:50:00,97.545,97.56,97.41,97.43,414300001.0
2008-09-16 05:55:00,97.435,97.45,97.375,97.38,283500000.0
2008-09-16 06:00:00,97.365,97.475,97.355,97.445,194900000.0
2008-09-16 06:05:00,97.445,97.45,97.4,97.405,141500000.0
2008-09-16 06:10:00,97.4,97.5,97.4,97.48,1058599971.0
2008-09-16 06:15:00,97.475,97.545,97.47,97.51,71400000.0
2008-09-16 06:20:00,97.505,97.57,97.5,97.555,271900000.0
2008-09-16 06:25:00,97.56,97.63,97.545,97.605,107600000.0
2008-09-16 06:30:00,97.61,97.65,97.575,97.64,111600000.0
2008-09-16 06:35:00,97.67,97.74,97.64,97.72,1469699988.0
2008-09-16 06:40:00,97.725,97.78,97.69,97.69,163500000.0
2008-09-16 06:45:00,97.695,97.705,97.65,97.695,159900000.0
2008-09-16 06:50:00,97.705,97.705,97.66,97.705,86800000.0
2008-09-16 06:55:00,97.7,97.735,97.695,97.715,122800000.0
2008-09-16 07:00:00,97.72,97.725,97.675,97.685,151600000.0
2008-09-16 07:05:00,97.68,97.685,97.535,97.535,831500004.0
2008-09-16 07:10:00,97.535,97.61,97.525,97.605,716200000.0
2008-09-16 07:15:00,97.61,97.635,97.595,97.625,464300000.0
2008-09-16 07:20:00,97.625,97.67,97.61,97.645,247300000.0
2008-09-16 07:25:00,97.65,97.65,97.61,97.65,405800000.0
2008-09-16 07:30:00,97.66,97.73,97.625,97.73,550800000.0
2008-09-16 07:35:00,97.74,97.765,97.69,97.74,886700000.0
2008-09-16 07:40:00,97.735,97.745,97.69,97.72,430200000.0
2008-09-16 07:45:00,97.72,97.725,97.615,97.68,621200000.0
2008-09-16 07:50:00,97.69,97.69,97.495,97.59,2693600008.0
2008-09-16 07:55:00,97.59,97.605,97.48,97.5,3853600003.0
2008-09-16 08:00:00,97.5,97.655,97.435,97.63,2174900001.0
2008-09-16 08:05:00,97.63,97.655,97.59,97.61,2205300000.0
2008-09-16 08:10:00,97.61,97.685,97.6,97.61,1548400000.0
2008-09-16 08:15:00,97.61,97.705,97.61,97.61,2456299998.0
2008-09-16 08:20:00,97.61,97.61,97.5,97.525,5219499940.0
2008-09-16 08:25:00,97.51,97.555,97.38,97.47,1375099999.0
2008-09-16 08:30:00,97.47,97.565,97.445,97.55,2508499997.0
2008-09-16 08:35:00,97.55,97.555,97.38,97.41,4689200002.0
2008-09-16 08:40:00,97.41,97.43,97.38,97.41,1287599998.0
2008-09-16 08:45:00,97.41,97.42,97.245,97.305,1795300000.0
2008-09-16 08:50:00,97.27,97.32,97.01,97.02,2124400000.0
2008-09-16 08:55:00,97.02,97.09,96.935,97.085,1770400000.0
2008-09-16 09:00:00,97.09,97.16,97.06,97.11,3415299952.0
2008-09-16 09:05:00,97.105,97.15,97.075,97.11,1983600000.0
2008-09-16 09:10:00,97.11,97.145,96.94,96.97,4039099993.0
2008-09-16 09:15:00,96.97,97.04,96.95,97.035,5420199989.0
2008-09-16 09:20:00,97.04,97.065,96.94,96.97,2821299998.0
2008-09-16 09:25:00,96.97,97.035,96.79,96.85,7463800087.0
2008-09-16 09:30:00,96.86,97.0,96.79,96.945,5018800106.0
2008-09-16 09:35:00,96.95,97.12,96.88,96.98,3029800010.0
2008-09-16 09:40:00,96.98,97.135,96.93,97.08,1716300000.0
2008-09-16 09:45:00,97.08,97.175,96.965,96.98,2660899996.0
2008-09-16 09:50:00,96.93,97.02,96.84,96.97,5335700027.0
2008-09-16 09:55:00,96.97,96.97,96.83,96.93,5560200010.0
2008-09-16 10:00:00,96.93,97.06,96.855,97.01,1600300002.0
2008-09-16 10:05:00,97.0,97.18,96.99,97.13,2043399999.0
2008-09-16 10:10:00,97.13,97.18,97.1,97.13,1571699999.0
2008-09-16 10:15:00,97.13,97.19,97.055,97.07,1796500000.0
2008-09-16 10:20:00,97.07,97.11,97.005,97.03,1631900013.0
2008-09-16 10:25:00,97.04,97.05,96.89,96.96,3566699994.0
2008-09-16 10:30:00,96.95,97.01,96.94,96.95,605899997.0
2008-09-16 10:35:00,96.95,97.0,96.95,97.0,1542400000.0
2008-09-16 10:40:00,97.01,97.06,96.93,96.94,6159600247.0
2008-09-16 10:45:00,96.94,96.97,96.89,96.94,1556200000.0
2008-09-16 10:50:00,96.94,97.01,96.94,97.0,1345700000.0
2008-09-16 10:55:00,96.99,97.01,96.97,96.99,4183900083.0
2008-09-16 11:00:00,96.98,97.07,96.975,97.02,2361300006.0
2008-09-16 11:05:00,97.02,97.28,97.02,97.25,1722999998.0
2008-09-16 11:10:00,97.245,97.26,97.18,97.2,3918899999.0
2008-09-16 11:15:00,97.2,97.2,97.055,97.11,3979899998.0
2008-09-16 11:20:00,97.11,97.26,97.085,97.24,1910400006.0
2008-09-16 11:25:00,97.23,97.39,97.23,97.37,1003400000.0
2008-09-16 11:30:00,97.37,97.44,97.34,97.4,1567800000.0
2008-09-16 11:35:00,97.395,97.5,97.35,97.5,1469400000.0
2008-09-16 11:40:00,97.5,97.555,97.42,97.54,2084500000.0
2008-09-16 11:45:00,97.53,97.55,97.47,97.51,3196700000.0
2008-09-16 11:50:00,97.51,97.57,97.4,97.43,3027999958.0
2008-09-16 11:55:00,97.43,97.5,97.41,97.46,2038700000.0
2008-09-16 12:00:00,97.465,97.51,97.31,97.35,1604299997.0
2008-09-16 12:05:00,97.35,97.37,97.17,97.18,2159299998.0
2008-09-16 12:10:00,97.18,97.21,97.085,97.1,1854800000.0
2008-09-16 12:15:00,97.1,97.35,97.08,97.29,1455900000.0
2008-09-16 12:20:00,97.29,97.475,97.23,97.275,2643900000.0
2008-09-16 12:25:00,97.275,97.36,97.22,97.235,2089300001.0
2008-09-16 12:30:00,97.235,97.31,97.175,97.27,3145799898.0
2008-09-16 12:35:00,97.27,97.29,97.155,97.28,1724999988.0
2008-09-16 12:40:00,97.27,97.3,97.155,97.26,1631700000.0
2008-09-16 12:45:00,97.26,97.27,97.0,97.0,1744300000.0
2008-09-16 12:50:00,97.0,97.07,96.97,96.98,1931200000.0
2008-09-16 12:55:00,96.98,97.085,96.935,97.03,1496900000.0
2008-09-16 13:00:00,97.025,97.025,96.885,96.96,2130400000.0
2008-09-16 13:05:00,96.94,97.04,96.875,96.9,3126299902.0
2008-09-16 13:10:00,96.89,96.94,96.83,96.87,2175899999.0
2008-09-16 13:15:00,96.87,96.89,96.77,96.83,2881300002.0
2008-09-16 13:20:00,96.835,96.875,96.7,96.77,3753499986.0
2008-09-16 13:25:00,96.76,96.77,96.64,96.73,2092900000.0
2008-09-16 13:30:00,96.73,96.75,96.665,96.69,2869200000.0
2008-09-16 13:35:00,96.685,96.73,96.63,96.67,2165300000.0
2008-09-16 13:40:00,96.67,96.7,96.57,96.58,1094000000.0
2008-09-16 13:45:00,96.58,96.64,96.53,96.61,868000000.0
2008-09-16 13:50:00,96.61,96.85,96.56,96.82,1136100000.0
2008-09-16 13:55:00,96.82,97.0,96.77,96.92,1359800000.0
2008-09-16 14:00:00,96.93,96.99,96.83,96.86,1378100000.0
2008-09-16 14:05:00,96.86,96.88,96.68,96.81,1488900000.0
2008-09-16 14:10:00,96.82,97.08,96.78,96.87,1362300000.0
2008-09-16 14:15:00,96.87,97.09,96.765,96.94,2519000002.0
2008-09-16 14:20:00,96.95,97.04,96.9,97.03,2648699991.0
2008-09-16 14:25:00,97.025,97.125,96.98,97.06,1603900000.0
2008-09-16 14:30:00,97.06,97.135,96.9,96.95,1265400000.0
2008-09-16 14:35:00,96.95,96.95,96.725,96.765,1319000000.0
2008-09-16 14:40:00,96.765,96.83,96.745,96.765,922100000.0
2008-09-16 14:45:00,96.76,96.83,96.685,96.78,1179500000.0
2008-09-16 14:50:00,96.78,96.82,96.67,96.68,816700000.0
2008-09-16 14:55:00,96.67,96.7,96.515,96.55,1950600023.0
2008-09-16 15:00:00,96.55,96.85,96.47,96.81,1656800006.0
2008-09-16 15:05:00,96.81,96.88,96.77,96.82,1309000012.0
2008-09-16 15:10:00,96.82,96.83,96.66,96.77,1922600006.0
2008-09-16 15:15:00,96.78,96.88,96.65,96.68,874600000.0
2008-09-16 15:20:00,96.68,96.83,96.665,96.83,1719300000.0
2008-09-16 15:25:00,96.83,96.84,96.61,96.68,2152900000.0
2008-09-16 15:30:00,96.68,96.71,96.52,96.66,1437100000.0
2008-09-16 15:35:00,96.67,96.72,96.555,96.6,1521100000.0
2008-09-16 15:40:00,96.61,96.905,96.57,96.77,1832700000.0
2008-09-16 15:45:00,96.76,96.86,96.72,96.785,1682800000.0
2008-09-16 15:50:00,96.785,96.83,96.66,96.73,1097800000.0
2008-09-16 15:55:00,96.73,96.73,96.61,96.67,1206899991.0
2008-09-16 16:00:00,96.65,96.76,96.64,96.75,1459100000.0
2008-09-16 16:05:00,96.75,96.86,96.695,96.76,1513499999.0
2008-09-16 16:10:00,96.76,96.94,96.685,96.94,1279100000.0
2008-09-16 16:15:00,96.94,97.04,96.785,96.785,1777400000.0
2008-09-16 16:20:00,96.78,97.19,96.76,97.08,1560700000.0
2008-09-16 16:25:00,97.09,97.23,96.96,97.19,2499899999.0
2008-09-16 16:30:00,97.2,97.39,97.16,97.22,1182600000.0
2008-09-16 16:35:00,97.22,97.32,97.145,97.15,1778100000.0
2008-09-16 16:40:00,97.15,97.17,97.01,97.05,1408900000.0
2008-09-16 16:45:00,97.05,97.19,96.91,96.98,1921200030.0
2008-09-16 16:50:00,96.98,97.54,96.84,97.54,1299900001.0
2008-09-16 16:55:00,97.54,97.97,97.425,97.785,1592199999.0
2008-09-16 17:00:00,97.75,97.925,97.64,97.81,1119100000.0
2008-09-16 17:05:00,97.81,97.87,97.56,97.62,1290200000.0
2008-09-16 17:10:00,97.62,97.75,97.54,97.73,1013300000.0
2008-09-16 17:15:00,97.74,97.79,97.5,97.57,1324500000.0
2008-09-16 17:20:00,97.57,97.57,97.28,97.35,1358200000.0
2008-09-16 17:25:00,97.35,97.51,97.33,97.33,928500000.0
2008-09-16 17:30:00,97.33,97.605,97.33,97.51,1140900000.0
2008-09-16 17:35:00,97.52,97.64,97.49,97.54,1091100000.0
2008-09-16 17:40:00,97.54,97.69,97.51,97.655,894300000.0
2008-09-16 17:45:00,97.65,97.655,97.58,97.63,669900000.0
2008-09-16 17:50:00,97.64,97.77,97.62,97.625,727500000.0
2008-09-16 17:55:00,97.63,97.91,97.61,97.9,1048300000.0
2008-09-16 18:00:00,97.9,98.12,97.88,97.96,848500000.0
2008-09-16 18:05:00,97.96,98.0,97.82,97.85,690500000.0
2008-09-16 18:10:00,97.84,97.93,97.835,97.845,915000000.0
2008-09-16 18:15:00,97.845,97.895,97.76,97.885,803400000.0
2008-09-16 18:20:00,97.885,97.905,97.73,97.89,829700000.0
2008-09-16 18:25:00,97.885,97.915,97.79,97.82,664500000.0
2008-09-16 18:30:00,97.82,97.92,97.775,97.86,687600000.0
2008-09-16 18:35:00,97.86,97.88,97.785,97.8,680300000.0
2008-09-16 18:40:00,97.8,97.83,97.74,97.77,347700000.0
2008-09-16 18:45:00,97.78,97.8,97.73,97.79,444800000.0
2008-09-16 18:50:00,97.8,97.91,97.775,97.855,480700000.0
2008-09-16 18:55:00,97.85,97.97,97.83,97.97,588700000.0
2008-09-16 19:00:00,97.99,97.99,97.885,97.94,530400000.0
2008-09-16 19:05:00,97.94,97.995,97.9,97.98,325300000.0
2008-09-16 19:10:00,97.98,98.11,97.95,98.09,374000000.0
2008-09-16 19:15:00,98.09,98.125,97.98,98.09,684500000.0
2008-09-16 19:20:00,98.09,98.175,98.03,98.12,912600000.0
2008-09-16 19:25:00,98.12,98.14,98.005,98.09,940300000.0
2008-09-16 19:30:00,98.09,98.2,98.055,98.2,736400000.0
2008-09-16 19:35:00,98.2,98.2,98.08,98.08,952400002.0
2008-09-16 19:40:00,98.07,98.12,97.99,98.035,915000000.0
2008-09-16 19:45:00,98.04,98.11,98.015,98.08,738400000.0
2008-09-16 19:50:00,98.08,98.13,98.03,98.07,623900000.0
2008-09-16 19:55:00,98.07,98.21,98.06,98.2,1083800000.0
2008-09-16 20:00:00,98.2,98.21,98.0,98.015,1959399997.0
2008-09-16 20:05:00,98.025,98.205,97.99,98.205,1288000022.0
2008-09-16 20:10:00,98.205,98.315,97.385,97.4,1111000002.0
2008-09-16 20:15:00,97.4,97.93,97.315,97.89,1739200006.0
2008-09-16 20:20:00,97.89,97.95,97.55,97.6,1267600000.0
2008-09-16 20:25:00,97.61,98.035,97.595,98.0,1400200000.0
2008-09-16 20:30:00,98.025,98.245,97.965,97.975,1115000001.0
2008-09-16 20:35:00,97.975,98.62,97.75,98.535,1792500000.0
2008-09-16 20:40:00,98.535,98.555,98.295,98.395,1380700000.0
2008-09-16 20:45:00,98.395,98.94,98.35,98.935,2201500000.0
2008-09-16 20:50:00,98.92,99.07,98.835,99.05,2177900000.0
2008-09-16 20:55:00,99.05,99.21,99.005,99.065,2378299998.0
2008-09-16 21:00:00,99.07,99.08,98.86,98.89,1596500000.0
2008-09-16 21:05:00,98.9,99.06,98.87,99.0,1117100000.0
2008-09-16 21:10:00,99.0,99.0,98.85,98.96,1143300000.0
2008-09-16 21:15:00,98.96,99.13,98.92,99.01,1084600000.0
2008-09-16 21:20:00,99.02,99.02,98.85,98.89,1061600000.0
2008-09-16 21:25:00,98.9,98.965,98.745,98.755,1044100000.0
2008-09-16 21:30:00,98.76,98.79,98.63,98.67,1373799989.0
2008-09-16 21:35:00,98.67,98.79,98.66,98.765,889799998.0
2008-09-16 21:40:00,98.77,98.845,98.68,98.78,1263900000.0
2008-09-16 21:45:00,98.78,98.94,98.765,98.91,1403100000.0
2008-09-16 21:50:00,98.91,99.07,98.88,98.965,1421200000.0
2008-09-16 21:55:00,98.965,99.065,98.955,99.025,974800000.0
2008-09-16 22:00:00,99.02,99.185,98.975,99.17,3095300079.0
2008-09-16 22:05:00,99.17,99.305,99.135,99.27,496500000.0
2008-09-16 22:10:00,99.28,99.65,99.245,99.47,2972400081.0
2008-09-16 22:15:00,99.47,99.53,99.35,99.41,561800000.0
2008-09-16 22:20:00,99.41,99.49,99.365,99.465,445600000.0
2008-09-16 22:25:00,99.465,99.52,99.43,99.49,787500000.0
2008-09-16 22:30:00,99.485,99.51,99.375,99.41,575100000.0
2008-09-16 22:35:00,99.41,99.42,99.365,99.375,223500000.0
2008-09-16 22:40:00,99.375,99.375,99.01,99.145,1458400008.0
2008-09-16 22:45:00,99.13,99.14,99.0,99.135,1001300001.0
2008-09-16 22:50:00,99.1,99.125,98.73,98.79,4712199929.0
2008-09-16 22:55:00,98.79,98.87,98.685,98.87,1590699999.0
2008-09-16 23:00:00,98.86,98.875,98.81,98.86,489800000.0
2008-09-16 23:05:00,98.86,98.86,98.58,98.65,1534500009.0
2008-09-16 23:10:00,98.65,98.65,98.58,98.65,924300003.0
2008-09-16 23:15:00,98.65,98.75,98.635,98.74,1118999987.0
2008-09-16 23:20:00,98.75,98.93,98.73,98.93,459000000.0
2008-09-16 23:25:00,98.93,98.93,98.89,98.89,1430900062.0
2008-09-16 23:30:00,98.89,98.89,98.31,98.38,2550100040.0
2008-09-16 23:35:00,98.39,98.39,98.13,98.195,4127400010.0
2008-09-16 23:40:00,98.185,98.3,98.165,98.28,1886400003.0
2008-09-16 23:45:00,98.28,98.28,98.14,98.16,330199999.0
2008-09-16 23:50:00,98.18,98.52,98.18,98.43,1581500000.0
2008-09-16 23:55:00,98.42,98.535,98.41,98.47,960300001.0
2008-09-17 00:00:00,98.47,98.47,98.32,98.34,1193099992.0
2008-09-17 00:05:00,98.36,98.455,98.335,98.41,607100000.0
2008-09-17 00:10:00,98.41,98.41,98.35,98.39,1986300001.0
2008-09-17 00:15:00,98.39,98.39,98.325,98.34,5002499854.0
2008-09-17 00:20:00,98.34,98.34,98.25,98.28,2326199967.0
2008-09-17 00:25:00,98.27,98.3,98.26,98.26,5151899937.0
2008-09-17 00:30:00,98.27,98.335,98.27,98.3,3161699964.0
2008-09-17 00:35:00,98.3,98.32,98.19,98.28,5511799966.0
2008-09-17 00:40:00,98.3,98.3,98.19,98.21,4131099934.0
2008-09-17 00:45:00,98.21,98.355,98.21,98.33,1228600003.0
2008-09-17 00:50:00,98.335,98.485,98.325,98.45,1965799995.0
2008-09-17 00:55:00,98.465,98.58,98.45,98.55,1677500007.0
2008-09-17 01:00:00,98.55,98.92,98.55,98.83,2098400009.0
2008-09-17 01:05:00,98.83,98.89,98.735,98.75,7274800151.0
2008-09-17 01:10:00,98.75,98.75,98.665,98.68,2280100012.0
2008-09-17 01:15:00,98.735,98.83,98.615,98.83,1960000015.0
2008-09-17 01:20:00,98.835,98.9,98.74,98.9,2479500002.0
2008-09-17 01:25:00,98.805,99.15,98.79,99.05,5400600005.0
2008-09-17 01:30:00,98.945,99.24,98.92,99.22,5219499991.0
2008-09-17 01:35:00,99.2,99.29,99.1,99.29,2164400005.0
2008-09-17 01:40:00,99.29,99.34,99.18,99.34,4310699998.0
2008-09-17 01:45:00,99.33,99.34,99.13,99.14,3717500007.0
2008-09-17 01:50:00,99.17,99.26,99.13,99.24,3182500014.0
2008-09-17 01:55:00,99.24,99.4,99.23,99.39,6538800019.0
2008-09-17 02:00:00,99.37,99.47,99.32,99.32,3075400012.0
2008-09-17 02:05:00,99.32,99.75,99.32,99.75,4700299992.0
2008-09-17 02:10:00,99.745,99.8,99.585,99.8,2815300011.0
2008-09-17 02:15:00,99.8,99.865,99.74,99.84,4962499984.0
2008-09-17 02:20:00,99.84,99.89,99.73,99.74,2072200002.0
2008-09-17 02:25:00,99.74,99.77,99.665,99.68,3190900002.0
2008-09-17 02:30:00,99.68,99.73,99.655,99.725,413900000.0
2008-09-17 02:35:00,99.72,99.765,99.7,99.72,591399996.0
2008-09-17 02:40:00,99.725,99.82,99.725,99.78,349800006.0
2008-09-17 02:45:00,99.78,99.81,99.755,99.81,268800004.0
2008-09-17 02:50:00,99.805,99.81,99.63,99.68,1021600016.0
2008-09-17 02:55:00,99.68,99.69,99.415,99.54,957399999.0
2008-09-17 03:00:00,99.535,99.68,99.52,99.66,304900000.0
2008-09-17 03:05:00,99.655,99.655,99.525,99.58,443900000.0
2008-09-17 03:10:00,99.575,99.665,99.51,99.51,452200000.0
2008-09-17 03:15:00,99.325,99.46,99.325,99.46,406700000.0
2008-09-17 03:20:00,99.46,99.475,99.46,99.46,189600000.0
2008-09-17 03:25:00,99.46,99.46,99.33,99.44,294000000.0
2008-09-17 03:30:00,99.45,99.455,99.41,99.44,162000001.0
2008-09-17 03:35:00,99.435,99.525,99.425,99.515,459099999.0
2008-09-17 03:40:00,99.51,99.59,99.5,99.56,964399998.0
2008-09-17 03:45:00,99.56,99.64,99.55,99.565,184800000.0
2008-09-17 03:50:00,99.575,99.635,99.55,99.615,186000000.0
2008-09-17 03:55:00,99.61,99.68,99.605,99.64,262800000.0
2008-09-17 04:00:00,99.645,99.705,99.635,99.65,202800000.0
2008-09-17 04:05:00,99.65,99.825,99.64,99.815,373200000.0
2008-09-17 04:10:00,99.81,99.81,99.66,99.66,165600000.0
2008-09-17 04:15:00,99.655,99.655,99.595,99.625,335300000.0
2008-09-17 04:20:00,99.63,99.64,99.59,99.605,680600000.0
2008-09-17 04:25:00,99.61,99.62,99.54,99.555,1141200000.0
2008-09-17 04:30:00,99.55,99.575,99.53,99.53,591600000.0
2008-09-17 04:35:00,99.53,99.55,99.51,99.55,834000000.0
2008-09-17 04:40:00,99.55,99.565,99.495,99.535,698800000.0
2008-09-17 04:45:00,99.53,99.54,99.485,99.51,768000000.0
2008-09-17 04:50:00,99.505,99.505,99.435,99.465,1112400000.0
2008-09-17 04:55:00,99.465,99.5,99.465,99.5,616800000.0
2008-09-17 05:00:00,99.5,99.525,99.395,99.46,1406299999.0
2008-09-17 05:05:00,99.395,99.395,99.285,99.355,944599999.0
2008-09-17 05:10:00,99.35,99.38,99.305,99.315,136800000.0
2008-09-17 05:15:00,99.295,99.325,99.115,99.115,981400031.0
2008-09-17 05:20:00,99.14,99.24,98.78,98.82,4525400028.0
2008-09-17 05:25:00,98.8,98.905,98.79,98.905,2083199992.0
2008-09-17 05:30:00,98.91,99.0,98.885,99.0,1929799996.0
2008-09-17 05:35:00,98.99,99.15,98.99,99.03,1896000001.0
2008-09-17 05:40:00,99.04,99.08,99.025,99.05,2546400004.0
2008-09-17 05:45:00,99.05,99.06,98.955,98.96,2646399977.0
2008-09-17 05:50:00,98.96,99.045,98.96,99.045,525200000.0
2008-09-17 05:55:00,99.015,99.035,98.945,98.995,363800012.0
2008-09-17 06:00:00,98.98,99.06,98.945,98.985,106600000.0
2008-09-17 06:05:00,98.98,99.025,98.965,99.0,99600000.0
2008-09-17 06:10:00,99.0,99.02,98.95,98.985,204000000.0
2008-09-17 06:15:00,98.985,98.985,98.935,98.985,361700000.0
2008-09-17 06:20:00,98.99,99.015,98.98,98.995,110000000.0
2008-09-17 06:25:00,99.0,99.01,98.96,98.98,399599998.0
2008-09-17 06:30:00,98.99,99.01,98.91,98.91,243600000.0
2008-09-17 06:35:00,98.925,98.975,98.91,98.975,143000000.0
2008-09-17 06:40:00,98.975,99.0,98.945,99.0,157400000.0
2008-09-17 06:45:00,98.995,99.07,98.985,99.07,404300002.0
2008-09-17 06:50:00,99.06,99.12,99.05,99.095,1294399989.0
2008-09-17 06:55:00,99.1,99.15,99.075,99.14,336600001.0
2008-09-17 07:00:00,99.145,99.17,99.09,99.17,953999998.0
2008-09-17 07:05:00,99.17,99.19,99.14,99.155,2740399997.0
2008-09-17 07:10:00,99.16,99.17,99.1,99.115,1552499999.0
2008-09-17 07:15:00,99.11,99.16,99.11,99.13,1084300011.0
2008-09-17 07:20:00,99.13,99.13,99.035,99.05,1794299994.0
2008-09-17 07:25:00,99.04,99.04,98.995,99.03,1535599998.0
2008-09-17 07:30:00,99.03,99.08,99.0,99.08,1846799995.0
2008-09-17 07:35:00,99.07,99.1,99.035,99.09,1947699999.0
2008-09-17 07:40:00,99.09,99.22,99.08,99.19,3136699969.0
2008-09-17 07:45:00,99.19,99.235,99.14,99.215,1384100001.0
2008-09-17 07:50:00,99.215,99.31,99.18,99.305,702000003.0
2008-09-17 07:55:00,99.31,99.34,99.24,99.27,2236900018.0
2008-09-17 08:00:00,99.27,99.405,99.26,99.345,972500000.0
2008-09-17 08:05:00,99.345,99.38,99.28,99.305,1075100003.0
2008-09-17 08:10:00,99.31,99.345,99.275,99.29,2058300000.0
2008-09-17 08:15:00,99.29,99.31,99.145,99.155,2532399997.0
2008-09-17 08:20:00,99.15,99.18,99.02,99.1,2821300000.0
2008-09-17 08:25:00,99.1,99.21,99.06,99.205,3431099989.0
2008-09-17 08:30:00,99.21,99.36,99.195,99.29,517300000.0
2008-09-17 08:35:00,99.29,99.32,99.12,99.12,1086500000.0
2008-09-17 08:40:00,99.11,99.17,99.045,99.12,1343500000.0
2008-09-17 08:45:00,99.13,99.2,99.12,99.16,223300000.0
2008-09-17 08:50:00,99.18,99.24,99.12,99.22,725499999.0
2008-09-17 08:55:00,99.205,99.43,99.2,99.43,669900000.0
2008-09-17 09:00:00,99.43,99.48,99.34,99.445,1078300001.0
2008-09-17 09:05:00,99.44,99.49,99.285,99.33,809700000.0
2008-09-17 09:10:00,99.33,99.38,99.285,99.3,781500000.0
2008-09-17 09:15:00,99.295,99.43,99.29,99.39,898000000.0
2008-09-17 09:20:00,99.39,99.47,99.365,99.425,940400003.0
2008-09-17 09:25:00,99.415,99.44,99.29,99.4,814900000.0
2008-09-17 09:30:00,99.41,99.42,99.3,99.31,477700000.0
2008-09-17 09:35:00,99.31,99.31,99.1,99.18,1165100002.0
2008-09-17 09:40:00,99.17,99.24,98.99,99.0,758000000.0
2008-09-17 09:45:00,99.0,99.12,98.945,98.97,866000000.0
2008-09-17 09:50:00,98.97,98.99,98.88,98.94,1079800000.0
2008-09-17 09:55:00,98.94,98.94,98.68,98.84,2422100001.0
2008-09-17 10:00:00,98.845,99.06,98.815,98.94,1893400000.0
2008-09-17 10:05:00,98.94,98.96,98.865,98.88,1228100000.0
2008-09-17 10:10:00,98.89,99.21,98.855,99.21,610900000.0
2008-09-17 10:15:00,99.2,99.3,99.085,99.22,1352300001.0
2008-09-17 10:20:00,99.23,99.26,99.115,99.165,711200000.0
2008-09-17 10:25:00,99.17,99.24,99.13,99.18,411700000.0
2008-09-17 10:30:00,99.19,99.28,99.16,99.28,543700006.0
2008-09-17 10:35:00,99.28,99.29,99.18,99.29,884100003.0
2008-09-17 10:40:00,99.29,99.375,99.2,99.22,1237200000.0
2008-09-17 10:45:00,99.22,99.27,99.14,99.2,292000000.0
2008-09-17 10:50:00,99.19,99.33,99.15,99.16,485600000.0
2008-09-17 10:55:00,99.17,99.215,99.02,99.1,573000000.0
2008-09-17 11:00:00,99.1,99.13,98.95,98.99,1858799996.0
2008-09-17 11:05:00,98.99,99.05,98.98,99.01,266500000.0
2008-09-17 11:10:00,99.01,99.04,98.95,99.03,217300000.0
2008-09-17 11:15:00,99.03,99.19,98.98,99.19,355000000.0
2008-09-17 11:20:00,99.19,99.365,99.19,99.29,607300000.0
2008-09-17 11:25:00,99.3,99.4,99.26,99.38,1153300014.0
2008-09-17 11:30:00,99.38,99.39,99.285,99.35,1186200000.0
2008-09-17 11:35:00,99.35,99.4,99.29,99.34,1214700000.0
2008-09-17 11:40:00,99.34,99.37,99.19,99.28,880700000.0
2008-09-17 11:45:00,99.29,99.45,99.28,99.41,508700000.0
2008-09-17 11:50:00,99.41,99.495,99.36,99.4,627600000.0
2008-09-17 11:55:00,99.39,99.5,99.35,99.43,662800000.0
2008-09-17 12:00:00,99.43,99.48,99.325,99.475,769700000.0
2008-09-17 12:05:00,99.48,99.495,99.335,99.41,654200000.0
2008-09-17 12:10:00,99.4,99.41,99.26,99.345,1896699990.0
2008-09-17 12:15:00,99.355,99.38,99.27,99.32,927700001.0
2008-09-17 12:20:00,99.31,99.41,99.26,99.3,897000000.0
2008-09-17 12:25:00,99.305,99.36,99.255,99.33,568100000.0
2008-09-17 12:30:00,99.33,99.4,99.305,99.39,496100000.0
2008-09-17 12:35:00,99.38,99.49,99.38,99.4,1096700000.0
2008-09-17 12:40:00,99.4,99.46,99.37,99.43,554400000.0
2008-09-17 12:45:00,99.43,99.45,99.36,99.38,3259000082.0
2008-09-17 12:50:00,99.38,99.41,99.27,99.375,3265700072.0
2008-09-17 12:55:00,99.365,99.41,99.28,99.33,1153900019.0
2008-09-17 13:00:00,99.32,99.5,99.32,99.47,1392100001.0
2008-09-17 13:05:00,99.47,99.56,99.44,99.5,599800000.0
2008-09-17 13:10:00,99.5,99.56,99.49,99.54,1137300010.0
2008-09-17 13:15:00,99.53,99.56,99.46,99.52,648900004.0
2008-09-17 13:20:00,99.52,99.52,99.36,99.38,653300000.0
2008-09-17 13:25:00,99.38,99.435,99.33,99.34,1628900000.0
2008-09-17 13:30:00,99.34,99.34,99.13,99.18,2345299996.0
2008-09-17 13:35:00,99.185,99.185,98.985,99.03,1994900003.0
2008-09-17 13:40:00,99.03,99.075,99.0,99.05,837400000.0
2008-09-17 13:45:00,99.04,99.08,98.88,98.95,1085999999.0
2008-09-17 13:50:00,98.95,99.145,98.95,99.1,1474500007.0
2008-09-17 13:55:00,99.1,99.185,99.01,99.16,3050399995.0
2008-09-17 14:00:00,99.13,99.16,99.015,99.08,1397000009.0
2008-09-17 14:05:00,99.09,99.14,99.05,99.09,4107499982.0
2008-09-17 14:10:00,99.09,99.1,98.98,99.02,5240600017.0
2008-09-17 14:15:00,99.015,99.03,98.67,98.745,2133399999.0
2008-09-17 14:20:00,98.75,98.88,98.7,98.8,2244200001.0
2008-09-17 14:25:00,98.8,98.8,98.61,98.65,2460100000.0
2008-09-17 14:30:00,98.65,98.69,98.55,98.61,1166300001.0
2008-09-17 14:35:00,98.61,98.74,98.545,98.67,1396300000.0
2008-09-17 14:40:00,98.67,98.675,98.485,98.58,1537100000.0
2008-09-17 14:45:00,98.585,98.73,98.575,98.67,600700000.0
2008-09-17 14:50:00,98.68,98.77,98.57,98.64,823700000.0
2008-09-17 14:55:00,98.64,98.67,98.48,98.49,977900000.0
2008-09-17 15:00:00,98.44,98.55,98.42,98.48,2780900010.0
2008-09-17 15:05:00,98.47,98.52,98.36,98.4,926100000.0
2008-09-17 15:10:00,98.41,98.46,98.25,98.25,1004600000.0
2008-09-17 15:15:00,98.25,98.25,98.045,98.09,3183100007.0
2008-09-17 15:20:00,98.09,98.1,97.855,97.96,2758700045.0
2008-09-17 15:25:00,97.96,98.11,97.94,97.94,1400899999.0
2008-09-17 15:30:00,97.94,97.965,97.69,97.73,2747499994.0
2008-09-17 15:35:00,97.74,97.98,97.635,97.96,1638600000.0
2008-09-17 15:40:00,97.96,98.29,97.94,98.15,2464199998.0
2008-09-17 15:45:00,98.15,98.15,97.86,97.94,4068899997.0
2008-09-17 15:50:00,97.93,98.02,97.835,98.01,1768400001.0
2008-09-17 15:55:00,98.015,98.05,97.88,97.95,2364900001.0
2008-09-17 16:00:00,97.93,98.17,97.83,97.85,2947500003.0
2008-09-17 16:05:00,97.85,98.0,97.73,97.87,2217500000.0
2008-09-17 16:10:00,97.87,97.95,97.62,97.68,1928500003.0
2008-09-17 16:15:00,97.69,97.74,97.545,97.64,1454500000.0
2008-09-17 16:20:00,97.64,97.68,97.27,97.29,1622399998.0
2008-09-17 16:25:00,97.28,97.355,97.2,97.28,1082300000.0
2008-09-17 16:30:00,97.295,97.48,97.265,97.43,1155100000.0
2008-09-17 16:35:00,97.43,97.48,97.25,97.33,1462800000.0
2008-09-17 16:40:00,97.33,97.41,97.25,97.36,1083800000.0
2008-09-17 16:45:00,97.36,97.42,97.265,97.33,1159800008.0
2008-09-17 16:50:00,97.33,97.34,97.215,97.33,818300003.0
2008-09-17 16:55:00,97.33,97.33,97.17,97.29,594100000.0
2008-09-17 17:00:00,97.28,97.35,97.22,97.24,1150300000.0
2008-09-17 17:05:00,97.24,97.28,97.02,97.09,968400001.0
2008-09-17 17:10:00,97.08,97.42,96.99,97.27,1146300000.0
2008-09-17 17:15:00,97.28,97.45,97.19,97.21,1394399999.0
2008-09-17 17:20:00,97.2,97.29,97.12,97.24,1011300000.0
2008-09-17 17:25:00,97.235,97.25,97.01,97.07,1376900003.0
2008-09-17 17:30:00,97.08,97.09,96.91,96.98,899500000.0
2008-09-17 17:35:00,96.98,97.24,96.93,97.23,1037500000.0
2008-09-17 17:40:00,97.22,97.29,97.09,97.25,1404300000.0
2008-09-17 17:45:00,97.245,97.28,97.065,97.09,1472600000.0
2008-09-17 17:50:00,97.09,97.09,96.9,97.05,1286700000.0
2008-09-17 17:55:00,97.05,97.12,97.0,97.085,818700000.0
2008-09-17 18:00:00,97.11,97.12,96.94,96.96,1304200000.0
2008-09-17 18:05:00,96.96,96.98,96.79,96.86,1423400000.0
2008-09-17 18:10:00,96.86,96.985,96.79,96.955,1016900000.0
2008-09-17 18:15:00,96.955,97.105,96.865,96.97,1938500000.0
2008-09-17 18:20:00,96.97,97.075,96.965,96.98,1228700000.0
2008-09-17 18:25:00,96.98,97.01,96.88,96.905,974500000.0
2008-09-17 18:30:00,96.905,97.04,96.89,97.02,1134700000.0
2008-09-17 18:35:00,97.02,97.15,97.02,97.13,945800000.0
2008-09-17 18:40:00,97.13,97.34,97.095,97.315,1305800000.0
2008-09-17 18:45:00,97.32,97.385,97.23,97.36,791300001.0
2008-09-17 18:50:00,97.36,97.36,97.06,97.2,619000000.0
2008-09-17 18:55:00,97.21,97.31,97.1,97.105,770000000.0
2008-09-17 19:00:00,97.1,97.38,97.04,97.34,1074000001.0
2008-09-17 19:05:00,97.35,97.39,97.27,97.33,1082100000.0
2008-09-17 19:10:00,97.33,97.48,97.3,97.325,821500001.0
2008-09-17 19:15:00,97.325,97.36,97.24,97.34,679900000.0
2008-09-17 19:20:00,97.35,97.53,97.35,97.48,1164900001.0
2008-09-17 19:25:00,97.485,97.54,97.345,97.365,1322900000.0
2008-09-17 19:30:00,97.36,97.49,97.32,97.43,897400000.0
2008-09-17 19:35:00,97.46,97.53,97.33,97.5,1795900000.0
2008-09-17 19:40:00,97.51,97.615,97.42,97.555,1382099999.0
2008-09-17 19:45:00,97.555,97.66,97.495,97.52,1206500000.0
2008-09-17 19:50:00,97.53,97.665,97.43,97.62,985900000.0
2008-09-17 19:55:00,97.615,97.66,97.51,97.52,883400000.0
2008-09-17 20:00:00,97.52,97.61,97.35,97.4,1207199997.0
2008-09-17 20:05:00,97.4,97.51,97.375,97.46,668700000.0
2008-09-17 20:10:00,97.46,97.5,97.38,97.465,716099998.0
2008-09-17 20:15:00,97.47,97.81,97.42,97.755,631200000.0
2008-09-17 20:20:00,97.755,97.84,97.65,97.84,1709999998.0
2008-09-17 20:25:00,97.85,97.905,97.705,97.885,1436900000.0
2008-09-17 20:30:00,97.89,98.17,97.85,98.16,929700000.0
2008-09-17 20:35:00,98.17,98.345,98.085,98.29,1809900000.0
2008-09-17 20:40:00,98.29,98.34,98.18,98.31,1001400000.0
2008-09-17 20:45:00,98.315,98.7,98.31,98.465,1485400004.0
2008-09-17 20:50:00,98.46,98.465,98.185,98.38,1622900003.0
2008-09-17 20:55:00,98.37,98.615,98.235,98.595,793000000.0
2008-09-17 21:00:00,98.585,98.615,98.365,98.45,1447700000.0
2008-09-17 21:05:00,98.45,98.53,98.365,98.405,869900000.0
2008-09-17 21:10:00,98.41,98.53,98.39,98.39,1145600000.0
2008-09-17 21:15:00,98.39,98.475,98.26,98.26,1412200000.0
2008-09-17 21:20:00,98.26,98.26,98.07,98.14,1805500006.0
2008-09-17 21:25:00,98.14,98.38,98.135,98.33,444700000.0
2008-09-17 21:30:00,98.32,98.32,98.06,98.13,659600000.0
2008-09-17 21:35:00,98.12,98.12,97.97,98.03,872100000.0
2008-09-17 21:40:00,98.03,98.16,98.01,98.08,1768400000.0
2008-09-17 21:45:00,98.08,98.15,98.08,98.11,673700008.0
2008-09-17 21:50:00,98.11,98.23,98.09,98.19,889100007.0
2008-09-17 21:55:00,98.19,98.19,97.995,97.995,760000000.0
2008-09-17 22:00:00,98.07,98.11,97.945,98.01,1024699994.0
2008-09-17 22:05:00,98.0,98.085,97.995,98.07,445200001.0
2008-09-17 22:10:00,98.06,98.06,97.95,97.98,459300000.0
2008-09-17 22:15:00,97.99,98.03,97.965,97.965,227600000.0
2008-09-17 22:20:00,97.96,97.96,97.81,97.835,592800000.0
2008-09-17 22:25:00,97.83,97.855,97.685,97.695,774399999.0
2008-09-17 22:30:00,97.71,97.875,97.635,97.84,580000000.0
2008-09-17 22:35:00,97.84,97.84,97.62,97.71,1197800000.0
2008-09-17 22:40:00,97.71,97.795,97.71,97.75,636300000.0
2008-09-17 22:45:00,97.77,97.82,97.595,97.61,1357199998.0
2008-09-17 22:50:00,97.61,97.67,97.58,97.65,1120400005.0
2008-09-17 22:55:00,97.605,97.645,97.46,97.51,1495199999.0
2008-09-17 23:00:00,97.52,97.52,97.28,97.49,309400000.0
2008-09-17 23:05:00,97.5,97.5,97.39,97.39,283500000.0
2008-09-17 23:10:00,97.39,97.39,97.09,97.23,167100000.0
2008-09-17 23:15:00,97.165,97.395,97.155,97.375,513000000.0
2008-09-17 23:20:00,97.385,97.385,97.23,97.24,685200000.0
2008-09-17 23:25:00,97.245,97.255,97.06,97.06,1448200000.0
2008-09-17 23:30:00,97.06,97.22,97.06,97.19,2241000003.0
2008-09-17 23:35:00,97.19,97.4,97.135,97.39,1090200000.0
2008-09-17 23:40:00,97.395,97.445,97.35,97.37,1038600006.0
2008-09-17 23:45:00,97.37,97.4,97.36,97.37,508100001.0
2008-09-17 23:50:00,97.37,97.39,97.345,97.38,200200000.0
2008-09-17 23:55:00,97.38,97.4,97.365,97.37,214800000.0
2008-09-18 00:00:00,97.375,97.455,97.365,97.45,358900000.0
2008-09-18 00:05:00,97.445,97.55,97.435,97.54,859800000.0
2008-09-18 00:10:00,97.54,97.575,97.51,97.53,378100000.0
2008-09-18 00:15:00,97.565,97.59,97.53,97.54,1113599993.0
2008-09-18 00:20:00,97.54,97.54,97.44,97.44,489599999.0
2008-09-18 00:25:00,97.455,97.515,97.4,97.455,576400000.0
2008-09-18 00:30:00,97.455,97.495,97.43,97.495,1214600000.0
2008-09-18 00:35:00,97.48,97.53,97.48,97.505,682800000.0
2008-09-18 00:40:00,97.51,97.545,97.455,97.485,497500000.0
2008-09-18 00:45:00,97.535,97.605,97.49,97.565,2643300000.0
2008-09-18 00:50:00,97.575,97.575,97.5,97.53,1420000000.0
2008-09-18 00:55:00,97.525,97.58,97.51,97.525,2125200000.0
2008-09-18 01:00:00,97.52,97.63,97.49,97.605,1607300007.0
2008-09-18 01:05:00,97.615,97.63,97.545,97.56,1372700009.0
2008-09-18 01:10:00,97.56,97.56,97.48,97.55,1556100051.0
2008-09-18 01:15:00,97.545,97.585,97.525,97.555,1061500000.0
2008-09-18 01:20:00,97.56,97.565,97.53,97.54,2147199985.0
2008-09-18 01:25:00,97.54,97.54,97.38,97.39,3689700108.0
2008-09-18 01:30:00,97.41,97.475,97.315,97.475,1165100011.0
2008-09-18 01:35:00,97.46,97.575,97.46,97.55,2026700004.0
2008-09-18 01:40:00,97.55,97.575,97.55,97.55,3805700011.0
2008-09-18 01:45:00,97.55,97.55,97.415,97.455,2393199995.0
2008-09-18 01:50:00,97.45,97.515,97.445,97.475,257500000.0
2008-09-18 01:55:00,97.46,97.48,97.36,97.4,853900000.0
2008-09-18 02:00:00,97.405,97.53,97.385,97.5,2005900003.0
2008-09-18 02:05:00,97.505,97.725,97.5,97.685,2061800000.0
2008-09-18 02:10:00,97.685,97.73,97.56,97.71,1187900000.0
2008-09-18 02:15:00,97.705,97.755,97.625,97.73,1399000000.0
2008-09-18 02:20:00,97.735,97.93,97.72,97.9,2171200000.0
2008-09-18 02:25:00,97.9,98.0,97.875,97.97,867200000.0
2008-09-18 02:30:00,97.98,98.105,97.98,98.105,315800000.0
2008-09-18 02:35:00,98.105,98.145,98.05,98.07,485800000.0
2008-09-18 02:40:00,98.075,98.2,98.065,98.17,294000000.0
2008-09-18 02:45:00,98.175,98.34,98.16,98.315,745700011.0
2008-09-18 02:50:00,98.31,98.315,98.05,98.05,2245600058.0
2008-09-18 02:55:00,98.07,98.125,97.99,98.07,1038400000.0
2008-09-18 03:00:00,98.065,98.1,98.05,98.05,402000000.0
2008-09-18 03:05:00,98.05,98.155,98.05,98.11,497900000.0
2008-09-18 03:10:00,98.115,98.115,97.965,98.0,608100000.0
2008-09-18 03:15:00,98.0,98.015,97.96,97.97,202800000.0
2008-09-18 03:20:00,97.97,97.98,97.86,97.86,2838799992.0
2008-09-18 03:25:00,97.86,97.87,97.72,97.81,6067800119.0
2008-09-18 03:30:00,97.805,97.855,97.79,97.84,416800000.0
2008-09-18 03:35:00,97.84,97.9,97.82,97.885,295200000.0
2008-09-18 03:40:00,97.88,97.905,97.865,97.895,146400000.0
2008-09-18 03:45:00,97.89,97.905,97.855,97.855,103200000.0
2008-09-18 03:50:00,97.855,97.89,97.84,97.88,115200000.0
2008-09-18 03:55:00,97.89,97.92,97.87,97.87,207200000.0
2008-09-18 04:00:00,97.875,97.875,97.645,97.71,1142700000.0
2008-09-18 04:05:00,97.715,97.725,97.61,97.695,615799999.0
2008-09-18 04:10:00,97.69,97.695,97.64,97.685,575200000.0
2008-09-18 04:15:00,97.68,97.725,97.66,97.7,285400000.0
2008-09-18 04:20:00,97.69,97.7,97.645,97.645,160800000.0
2008-09-18 04:25:00,97.655,97.68,97.555,97.6,746699996.0
2008-09-18 04:30:00,97.59,97.665,97.585,97.635,175200000.0
2008-09-18 04:35:00,97.635,97.72,97.61,97.715,271800000.0
2008-09-18 04:40:00,97.71,97.76,97.645,97.71,357200000.0
2008-09-18 04:45:00,97.7,97.715,97.66,97.705,156600000.0
2008-09-18 04:50:00,97.695,97.805,97.67,97.805,244299999.0
2008-09-18 04:55:00,97.76,97.885,97.76,97.86,365600000.0
2008-09-18 05:00:00,97.86,97.91,97.83,97.86,234900000.0
2008-09-18 05:05:00,97.895,97.9,97.83,97.85,296100003.0
2008-09-18 05:10:00,97.845,97.855,97.83,97.845,2596200042.0
2008-09-18 05:15:00,97.85,97.865,97.85,97.855,31200000.0
2008-09-18 05:20:00,97.855,97.94,97.855,97.93,209900000.0
2008-09-18 05:25:00,97.935,97.955,97.865,97.94,336000000.0
2008-09-18 05:30:00,97.95,97.965,97.88,97.925,846900024.0
2008-09-18 05:35:00,97.925,97.965,97.9,97.905,234000000.0
2008-09-18 05:40:00,97.905,97.98,97.905,97.95,208800000.0
2008-09-18 05:45:00,97.945,97.985,97.91,97.91,121200000.0
2008-09-18 05:50:00,97.91,97.91,97.815,97.83,587200012.0
2008-09-18 05:55:00,97.83,97.855,97.83,97.83,2712000054.0
2008-09-18 06:00:00,97.83,97.845,97.83,97.83,2511600114.0
2008-09-18 06:05:00,97.83,97.83,97.83,97.83,2764800144.0
2008-09-18 06:10:00,97.83,97.895,97.815,97.87,1252600060.0
2008-09-18 06:15:00,97.875,97.89,97.83,97.86,124800000.0
2008-09-18 06:20:00,97.855,97.855,97.835,97.85,32400000.0
2008-09-18 06:25:00,97.84,97.85,97.775,97.78,147600000.0
2008-09-18 06:30:00,97.78,97.795,97.75,97.775,332400000.0
2008-09-18 06:35:00,97.78,97.83,97.775,97.82,104400000.0
2008-09-18 06:40:00,97.83,97.885,97.82,97.82,643600000.0
2008-09-18 06:45:00,97.82,97.87,97.82,97.82,357300000.0
2008-09-18 06:50:00,97.825,97.825,97.75,97.75,271500000.0
2008-09-18 06:55:00,97.75,97.82,97.73,97.805,139200000.0
2008-09-18 07:00:00,97.81,97.855,97.78,97.84,138000000.0
2008-09-18 07:05:00,97.825,97.85,97.8,97.85,150600000.0
2008-09-18 07:10:00,97.85,97.885,97.8,97.825,784700000.0
2008-09-18 07:15:00,97.82,97.88,97.81,97.87,1061900000.0
2008-09-18 07:20:00,97.875,97.975,97.86,97.95,1184900000.0
2008-09-18 07:25:00,97.945,98.005,97.93,98.005,1002700007.0
2008-09-18 07:30:00,98.0,98.02,97.96,97.97,615900000.0
2008-09-18 07:35:00,97.97,97.975,97.88,97.96,1977800001.0
2008-09-18 07:40:00,97.96,97.96,97.96,97.96,889000000.0
2008-09-18 07:45:00,97.96,98.02,97.95,97.98,1136100000.0
2008-09-18 07:50:00,97.98,98.025,97.945,97.985,1053800000.0
2008-09-18 07:55:00,97.99,98.1,97.985,98.055,1307800000.0
2008-09-18 08:00:00,98.06,98.215,98.045,98.19,1898600000.0
2008-09-18 08:05:00,98.195,98.26,98.015,98.125,2365900000.0
2008-09-18 08:10:00,98.06,98.135,97.94,97.955,2685500003.0
2008-09-18 08:15:00,97.955,98.115,97.86,98.11,3389900000.0
2008-09-18 08:20:00,98.11,98.22,98.105,98.11,4571999991.0
2008-09-18 08:25:00,98.11,98.155,98.02,98.075,5342999993.0
2008-09-18 08:30:00,98.04,98.1,97.94,98.08,2023200000.0
2008-09-18 08:35:00,98.08,98.245,98.065,98.23,2165400000.0
2008-09-18 08:40:00,98.235,98.245,98.045,98.075,1906200000.0
2008-09-18 08:45:00,98.075,98.13,97.99,98.095,1691700001.0
2008-09-18 08:50:00,98.09,98.155,98.06,98.08,5881800084.0
2008-09-18 08:55:00,98.08,98.145,98.04,98.125,2246000001.0
2008-09-18 09:00:00,98.125,98.755,98.105,98.59,4059699998.0
2008-09-18 09:05:00,98.59,99.005,98.51,98.53,4589499996.0
2008-09-18 09:10:00,98.53,98.645,98.37,98.475,3768799990.0
2008-09-18 09:15:00,98.475,98.76,98.475,98.715,3546799988.0
2008-09-18 09:20:00,98.735,98.785,98.44,98.455,5588400009.0
2008-09-18 09:25:00,98.455,98.655,98.435,98.59,3800400005.0
2008-09-18 09:30:00,98.59,98.71,98.505,98.64,4114999986.0
2008-09-18 09:35:00,98.64,98.72,98.605,98.67,2769900000.0
2008-09-18 09:40:00,98.67,98.77,98.575,98.745,3871500000.0
2008-09-18 09:45:00,98.75,98.91,98.71,98.91,2033300000.0
2008-09-18 09:50:00,98.915,99.03,98.75,98.86,4816599998.0
2008-09-18 09:55:00,98.865,98.955,98.8,98.84,3913399997.0
2008-09-18 10:00:00,98.84,98.905,98.595,98.6,7087500018.0
2008-09-18 10:05:00,98.6,98.77,98.6,98.72,3167999999.0
2008-09-18 10:10:00,98.725,98.725,98.6,98.665,5476500014.0
2008-09-18 10:15:00,98.665,98.75,98.585,98.69,5428199997.0
2008-09-18 10:20:00,98.63,98.765,98.58,98.76,3426000011.0
2008-09-18 10:25:00,98.76,98.76,98.555,98.65,1842300002.0
2008-09-18 10:30:00,98.65,98.65,98.54,98.57,2512500001.0
2008-09-18 10:35:00,98.57,98.76,98.535,98.73,2763200004.0
2008-09-18 10:40:00,98.725,98.88,98.72,98.735,3074500019.0
2008-09-18 10:45:00,98.735,98.86,98.635,98.7,2676200006.0
2008-09-18 10:50:00,98.7,98.7,98.49,98.5,3215799996.0
2008-09-18 10:55:00,98.49,98.62,98.49,98.57,3926100023.0
2008-09-18 11:00:00,98.57,98.575,98.24,98.34,6165700014.0
2008-09-18 11:05:00,98.345,98.415,98.33,98.4,2776100026.0
2008-09-18 11:10:00,98.4,98.48,98.36,98.43,4480300008.0
2008-09-18 11:15:00,98.43,98.465,98.35,98.37,5533300010.0
2008-09-18 11:20:00,98.41,98.41,98.205,98.25,6102500044.0
2008-09-18 11:25:00,98.25,98.365,98.23,98.28,7739700100.0
2008-09-18 11:30:00,98.29,98.33,98.22,98.24,7804700097.0
2008-09-18 11:35:00,98.24,98.385,98.24,98.34,2263300002.0
2008-09-18 11:40:00,98.34,98.39,98.29,98.35,1472899994.0
2008-09-18 11:45:00,98.36,98.4,98.28,98.35,4302399962.0
2008-09-18 11:50:00,98.35,98.37,98.26,98.32,2911600000.0
2008-09-18 11:55:00,98.32,98.345,98.28,98.31,1677899993.0
2008-09-18 12:00:00,98.28,98.375,98.28,98.305,1558000004.0
2008-09-18 12:05:00,98.28,98.315,98.21,98.23,7586699977.0
2008-09-18 12:10:00,98.23,98.525,98.21,98.5,1621300002.0
2008-09-18 12:15:00,98.505,98.585,98.48,98.56,1495300001.0
2008-09-18 12:20:00,98.57,98.58,98.2,98.2,6308399869.0
2008-09-18 12:25:00,98.195,98.645,98.15,98.63,2643799959.0
2008-09-18 12:30:00,98.63,98.795,98.6,98.74,1578399996.0
2008-09-18 12:35:00,98.74,98.915,98.73,98.89,978900000.0
2008-09-18 12:40:00,98.885,98.95,98.685,98.735,3994799980.0
2008-09-18 12:45:00,98.74,98.75,98.55,98.625,4392299943.0
2008-09-18 12:50:00,98.625,98.77,98.545,98.6,2226400001.0
2008-09-18 12:55:00,98.58,98.58,98.44,98.495,2314100002.0
2008-09-18 13:00:00,98.49,98.605,98.455,98.585,1169100000.0
2008-09-18 13:05:00,98.58,98.675,98.525,98.665,1545200000.0
2008-09-18 13:10:00,98.665,98.745,98.61,98.63,1341200000.0
2008-09-18 13:15:00,98.625,98.655,98.465,98.53,1654800000.0
2008-09-18 13:20:00,98.525,98.525,98.415,98.505,1001000002.0
2008-09-18 13:25:00,98.5,98.6,98.455,98.515,1759500002.0
2008-09-18 13:30:00,98.525,98.6,98.495,98.57,1849600000.0
2008-09-18 13:35:00,98.57,98.57,98.37,98.455,3842000005.0
2008-09-18 13:40:00,98.46,98.535,98.4,98.535,1388800000.0
2008-09-18 13:45:00,98.54,98.6,98.45,98.575,3700099916.0
2008-09-18 13:50:00,98.57,98.84,98.555,98.84,1722000000.0
2008-09-18 13:55:00,98.83,98.855,98.685,98.76,2357800000.0
2008-09-18 14:00:00,98.76,98.76,98.64,98.715,2154400000.0
2008-09-18 14:05:00,98.72,98.815,98.64,98.67,3926099987.0
2008-09-18 14:10:00,98.67,98.745,98.64,98.715,4213200013.0
2008-09-18 14:15:00,98.715,98.77,98.635,98.66,2976899999.0
2008-09-18 14:20:00,98.65,98.715,98.52,98.7,3420099996.0
2008-09-18 14:25:00,98.7,98.7,98.54,98.59,2052500002.0
2008-09-18 14:30:00,98.59,98.72,98.535,98.585,2725000001.0
2008-09-18 14:35:00,98.58,98.76,98.58,98.695,1763999998.0
2008-09-18 14:40:00,98.695,98.76,98.65,98.685,1662400000.0
2008-09-18 14:45:00,98.69,98.69,98.57,98.65,1073100000.0
2008-09-18 14:50:00,98.645,98.75,98.63,98.73,737400000.0
2008-09-18 14:55:00,98.73,98.79,98.68,98.77,1366900000.0
2008-09-18 15:00:00,98.77,98.815,98.59,98.635,2939999989.0
2008-09-18 15:05:00,98.635,98.64,98.515,98.56,3443100004.0
2008-09-18 15:10:00,98.56,98.6,98.465,98.52,2988700000.0
2008-09-18 15:15:00,98.52,98.565,98.45,98.535,2340499988.0
2008-09-18 15:20:00,98.535,98.58,98.43,98.43,3567500001.0
2008-09-18 15:25:00,98.41,98.62,98.4,98.61,2011800014.0
2008-09-18 15:30:00,98.61,98.675,98.49,98.515,3349700000.0
2008-09-18 15:35:00,98.515,98.61,98.5,98.61,4408500032.0
2008-09-18 15:40:00,98.615,98.64,98.515,98.575,3354400000.0
2008-09-18 15:45:00,98.575,98.61,98.5,98.555,2971400000.0
2008-09-18 15:50:00,98.575,98.87,98.515,98.855,2887700000.0
2008-09-18 15:55:00,98.85,98.88,98.675,98.745,2412800004.0
2008-09-18 16:00:00,98.74,98.905,98.73,98.77,2015200000.0
2008-09-18 16:05:00,98.77,98.805,98.725,98.78,2556000000.0
2008-09-18 16:10:00,98.78,98.875,98.775,98.81,2111600000.0
2008-09-18 16:15:00,98.81,98.81,98.59,98.68,4204400000.0
2008-09-18 16:20:00,98.675,98.69,98.385,98.525,3816800006.0
2008-09-18 16:25:00,98.53,98.61,98.47,98.565,1491300001.0
2008-09-18 16:30:00,98.575,98.58,98.455,98.5,2549600002.0
2008-09-18 16:35:00,98.5,98.5,98.37,98.41,1829700000.0
2008-09-18 16:40:00,98.41,98.475,98.315,98.4,2107999996.0
2008-09-18 16:45:00,98.39,98.39,98.19,98.25,3396400005.0
2008-09-18 16:50:00,98.26,98.31,98.14,98.26,1367500003.0
2008-09-18 16:55:00,98.27,98.27,97.865,97.915,2919100011.0
2008-09-18 17:00:00,97.915,98.155,97.855,98.11,2544100000.0
2008-09-18 17:05:00,98.11,98.125,97.935,97.99,3691799986.0
2008-09-18 17:10:00,97.99,98.05,97.835,97.87,3211000005.0
2008-09-18 17:15:00,97.875,97.875,97.68,97.7,4082400003.0
2008-09-18 17:20:00,97.69,97.795,97.58,97.58,3482300000.0
2008-09-18 17:25:00,97.58,97.74,97.57,97.72,3618100024.0
2008-09-18 17:30:00,97.725,97.965,97.72,97.9,1780700000.0
2008-09-18 17:35:00,97.9,98.095,97.9,97.945,1739700001.0
2008-09-18 17:40:00,97.945,98.05,97.89,97.97,2817700005.0
2008-09-18 17:45:00,97.97,98.04,97.905,98.005,1563800000.0
2008-09-18 17:50:00,98.005,98.01,97.74,97.85,1769200021.0
2008-09-18 17:55:00,97.85,98.04,97.84,98.03,1225700000.0
2008-09-18 18:00:00,98.03,98.055,97.92,97.995,1451300000.0
2008-09-18 18:05:00,97.99,98.055,97.92,97.935,2274200011.0
2008-09-18 18:10:00,97.935,97.995,97.895,97.93,1470600002.0
2008-09-18 18:15:00,97.93,97.98,97.83,97.86,1207000000.0
2008-09-18 18:20:00,97.86,97.89,97.82,97.845,958900000.0
2008-09-18 18:25:00,97.85,97.86,97.72,97.78,2000000008.0
2008-09-18 18:30:00,97.78,97.78,97.61,97.61,2764300001.0
2008-09-18 18:35:00,97.59,97.62,97.46,97.48,2701900054.0
2008-09-18 18:40:00,97.48,97.66,97.43,97.585,1147900000.0
2008-09-18 18:45:00,97.59,97.59,97.34,97.49,2585700038.0
2008-09-18 18:50:00,97.485,97.53,97.32,97.495,2058400028.0
2008-09-18 18:55:00,97.495,97.5,97.23,97.23,2094400003.0
2008-09-18 19:00:00,97.23,97.52,97.21,97.475,1431300003.0
2008-09-18 19:05:00,97.485,97.69,97.475,97.505,2614200016.0
2008-09-18 19:10:00,97.52,97.53,97.3,97.41,2893100034.0
2008-09-18 19:15:00,97.415,97.58,97.36,97.485,2058200005.0
2008-09-18 19:20:00,97.485,97.555,97.44,97.46,623800000.0
2008-09-18 19:25:00,97.455,97.5,97.38,97.41,1327200000.0
2008-09-18 19:30:00,97.42,97.6,97.4,97.6,581500000.0
2008-09-18 19:35:00,97.6,97.77,97.595,97.77,990300000.0
2008-09-18 19:40:00,97.775,97.825,97.73,97.78,864900000.0
2008-09-18 19:45:00,97.765,97.77,97.655,97.75,1421100044.0
2008-09-18 19:50:00,97.75,97.81,97.675,97.705,631200000.0
2008-09-18 19:55:00,97.715,97.81,97.69,97.72,1197299995.0
2008-09-18 20:00:00,97.72,97.75,97.495,97.5,1730500038.0
2008-09-18 20:05:00,97.5,97.515,97.38,97.515,1812100009.0
2008-09-18 20:10:00,97.515,97.63,97.47,97.54,935100000.0
2008-09-18 20:15:00,97.545,97.675,97.5,97.615,1063200000.0
2008-09-18 20:20:00,97.605,97.77,97.605,97.735,555600000.0
2008-09-18 20:25:00,97.74,97.79,97.67,97.67,484300000.0
2008-09-18 20:30:00,97.67,97.805,97.645,97.75,685100000.0
2008-09-18 20:35:00,97.75,97.835,97.66,97.68,1599900012.0
2008-09-18 20:40:00,97.68,97.945,97.68,97.93,816100000.0
2008-09-18 20:45:00,97.93,98.015,97.86,97.96,687800000.0
2008-09-18 20:50:00,97.965,97.98,97.92,97.96,702600000.0
2008-09-18 20:55:00,97.96,98.19,97.96,98.135,980600000.0
2008-09-18 21:00:00,98.145,98.67,98.14,98.615,792200000.0
2008-09-18 21:05:00,98.61,98.72,98.505,98.66,1427000002.0
2008-09-18 21:10:00,98.66,98.84,98.655,98.71,948800000.0
2008-09-18 21:15:00,98.71,99.0,98.71,98.98,1013200000.0
2008-09-18 21:20:00,98.99,99.13,98.95,99.08,712700000.0
2008-09-18 21:25:00,99.09,99.26,99.065,99.15,835600000.0
2008-09-18 21:30:00,99.15,99.255,99.1,99.17,637000000.0
2008-09-18 21:35:00,99.16,99.37,99.13,99.23,1110900000.0
2008-09-18 21:40:00,99.22,99.33,99.175,99.325,1261800000.0
2008-09-18 21:45:00,99.32,99.52,99.26,99.52,1028900000.0
2008-09-18 21:50:00,99.52,99.58,99.44,99.54,577300000.0
2008-09-18 21:55:00,99.54,99.585,99.49,99.52,674100000.0
2008-09-18 22:00:00,99.52,99.645,99.48,99.535,657900000.0
2008-09-18 22:05:00,99.54,99.58,99.42,99.51,3814599996.0
2008-09-18 22:10:00,99.505,99.605,99.48,99.56,551600000.0
2008-09-18 22:15:00,99.56,99.74,99.285,99.545,994599999.0
2008-09-18 22:20:00,99.54,99.56,99.36,99.42,649400000.0
2008-09-18 22:25:00,99.42,99.52,99.385,99.445,528200000.0
2008-09-18 22:30:00,99.45,99.465,99.22,99.245,1758600003.0
2008-09-18 22:35:00,99.24,99.28,99.21,99.275,515900000.0
2008-09-18 22:40:00,99.28,99.295,99.21,99.23,413200004.0
2008-09-18 22:45:00,99.23,99.23,99.15,99.185,2545400000.0
2008-09-18 22:50:00,99.18,99.335,99.18,99.315,567200000.0
2008-09-18 22:55:00,99.325,99.535,99.325,99.41,834400000.0
2008-09-18 23:00:00,99.435,99.565,99.435,99.5,786699993.0
2008-09-18 23:05:00,99.495,99.655,99.495,99.63,324899992.0
2008-09-18 23:10:00,99.635,99.7,99.635,99.68,502399995.0
2008-09-18 23:15:00,99.68,99.74,99.68,99.68,1218099963.0
2008-09-18 23:20:00,99.7,99.7,99.67,99.68,2247699921.0
2008-09-18 23:25:00,99.68,99.725,99.68,99.71,592299998.0
2008-09-18 23:30:00,99.71,99.76,99.68,99.735,1148299982.0
2008-09-18 23:35:00,99.74,99.905,99.725,99.905,877400000.0
2008-09-18 23:40:00,99.895,99.905,99.835,99.865,777600000.0
2008-09-18 23:45:00,99.87,99.87,99.74,99.795,1514400033.0
2008-09-18 23:50:00,99.795,99.8,99.75,99.75,1551600021.0
2008-09-18 23:55:00,99.75,99.775,99.71,99.755,4327200165.0
2008-09-19 00:00:00,99.74,99.765,99.72,99.74,6016800234.0
2008-09-19 00:05:00,99.75,99.755,99.64,99.66,3763600144.0
2008-09-19 00:10:00,99.68,99.715,99.625,99.625,601200000.0
2008-09-19 00:15:00,99.625,99.625,99.44,99.47,871399993.0
2008-09-19 00:20:00,99.47,99.565,99.455,99.48,261600000.0
2008-09-19 00:25:00,99.48,99.495,99.42,99.47,869399999.0
2008-09-19 00:30:00,99.47,99.475,99.46,99.475,1015799987.0
2008-09-19 00:35:00,99.48,99.56,99.465,99.485,777099999.0
2008-09-19 00:40:00,99.485,99.705,99.485,99.595,727600000.0
2008-09-19 00:45:00,99.585,99.6,99.51,99.52,379200000.0
2008-09-19 00:50:00,99.525,99.525,99.46,99.48,332400000.0
2008-09-19 00:55:00,99.48,99.53,99.3,99.32,1336199999.0
2008-09-19 01:00:00,99.32,99.44,99.245,99.43,1202600000.0
2008-09-19 01:05:00,99.415,99.43,99.315,99.335,1016400000.0
2008-09-19 01:10:00,99.34,99.355,99.3,99.3,1820699927.0
2008-09-19 01:15:00,99.3,99.34,99.29,99.3,874499961.0
2008-09-19 01:20:00,99.3,99.34,99.29,99.325,348299995.0
2008-09-19 01:25:00,99.325,99.41,99.305,99.36,720400000.0
2008-09-19 01:30:00,99.36,99.605,99.345,99.58,1456400000.0
2008-09-19 01:35:00,99.595,99.675,99.555,99.635,1777400000.0
2008-09-19 01:40:00,99.64,99.665,99.52,99.555,667800000.0
2008-09-19 01:45:00,99.56,99.61,99.555,99.605,288000000.0
2008-09-19 01:50:00,99.61,99.705,99.605,99.7,341000000.0
2008-09-19 01:55:00,99.685,99.775,99.685,99.73,996000000.0
2008-09-19 02:00:00,99.725,99.755,99.7,99.74,1281600000.0
2008-09-19 02:05:00,99.74,99.775,99.705,99.775,1006800000.0
2008-09-19 02:10:00,99.775,99.855,99.76,99.805,1618499962.0
2008-09-19 02:15:00,99.82,99.92,99.82,99.89,806000000.0
2008-09-19 02:20:00,99.89,99.965,99.86,99.95,2582299973.0
2008-09-19 02:25:00,99.95,100.065,99.91,100.065,1247899995.0
2008-09-19 02:30:00,100.05,100.14,99.93,99.93,1878999971.0
2008-09-19 02:35:00,99.93,100.015,99.92,99.92,1385999962.0
2008-09-19 02:40:00,99.94,100.0,99.83,99.83,846299999.0
2008-09-19 02:45:00,99.84,99.98,99.83,99.945,408000000.0
2008-09-19 02:50:00,99.93,99.97,99.88,99.88,1532399988.0
2008-09-19 02:55:00,99.88,99.985,99.825,99.95,425399996.0
2008-09-19 03:00:00,99.95,100.015,99.945,99.975,243600000.0
2008-09-19 03:05:00,99.98,99.98,99.87,99.94,8159799893.0
2008-09-19 03:10:00,99.94,99.94,99.87,99.94,6334999877.0
2008-09-19 03:15:00,99.94,100.105,99.94,100.095,786999999.0
2008-09-19 03:20:00,100.09,100.09,99.985,100.04,1340800000.0
2008-09-19 03:25:00,100.04,100.045,99.97,99.97,2800700081.0
2008-09-19 03:30:00,99.97,99.98,99.87,99.87,3121000083.0
2008-09-19 03:35:00,99.87,99.875,99.78,99.82,2839900061.0
2008-09-19 03:40:00,99.825,99.975,99.805,99.97,392000000.0
2008-09-19 03:45:00,99.955,100.17,99.93,100.14,535300000.0
2008-09-19 03:50:00,100.145,100.215,100.055,100.1,2214500000.0
2008-09-19 03:55:00,100.1,100.18,100.06,100.15,776400000.0
2008-09-19 04:00:00,100.145,100.235,100.125,100.23,368400000.0
2008-09-19 04:05:00,100.235,100.385,100.195,100.32,497400000.0
2008-09-19 04:10:00,100.325,100.46,100.29,100.44,535200001.0
2008-09-19 04:15:00,100.435,100.48,100.405,100.42,1182900011.0
2008-09-19 04:20:00,100.42,100.43,100.355,100.42,2921500023.0
2008-09-19 04:25:00,100.42,100.56,100.42,100.44,1173100001.0
2008-09-19 04:30:00,100.44,100.515,100.44,100.51,1217000000.0
2008-09-19 04:35:00,100.505,100.595,100.46,100.56,297400000.0
2008-09-19 04:40:00,100.565,100.565,100.445,100.495,217200000.0
2008-09-19 04:45:00,100.485,100.595,100.485,100.58,245600000.0
2008-09-19 04:50:00,100.575,100.575,100.4,100.405,780500000.0
2008-09-19 04:55:00,100.425,100.425,100.305,100.34,306000000.0
2008-09-19 05:00:00,100.325,100.4,100.28,100.4,238300000.0
2008-09-19 05:05:00,100.395,100.42,100.36,100.36,1167200015.0
2008-09-19 05:10:00,100.36,100.38,100.36,100.36,1489400011.0
2008-09-19 05:15:00,100.37,100.415,100.34,100.415,2440900009.0
2008-09-19 05:20:00,100.4,100.44,100.385,100.395,291200000.0
2008-09-19 05:25:00,100.405,100.435,100.375,100.41,246000000.0
2008-09-19 05:30:00,100.41,100.48,100.385,100.475,159800000.0
2008-09-19 05:35:00,100.475,100.49,100.45,100.465,157200000.0
2008-09-19 05:40:00,100.465,100.58,100.465,100.575,154300000.0
2008-09-19 05:45:00,100.58,100.615,100.56,100.595,247100000.0
2008-09-19 05:50:00,100.6,100.68,100.58,100.615,463700000.0
2008-09-19 05:55:00,100.62,100.695,100.57,100.675,293400000.0
2008-09-19 06:00:00,100.68,100.68,100.63,100.63,205000000.0
2008-09-19 06:05:00,100.63,100.63,100.5,100.5,272400000.0
2008-09-19 06:10:00,100.505,100.505,100.44,100.44,2412600004.0
2008-09-19 06:15:00,100.44,100.495,100.4,100.465,1006800001.0
2008-09-19 06:20:00,100.47,100.495,100.39,100.43,321600000.0
2008-09-19 06:25:00,100.41,100.43,100.36,100.41,237200000.0
2008-09-19 06:30:00,100.41,100.44,100.405,100.425,91200000.0
2008-09-19 06:35:00,100.42,100.485,100.4,100.42,646700014.0
2008-09-19 06:40:00,100.425,100.52,100.415,100.495,353900000.0
2008-09-19 06:45:00,100.495,100.51,100.465,100.485,116800000.0
2008-09-19 06:50:00,100.48,100.525,100.475,100.52,181900000.0
2008-09-19 06:55:00,100.515,100.62,100.5,100.565,339200000.0
2008-09-19 07:00:00,100.555,100.64,100.55,100.585,275800000.0
2008-09-19 07:05:00,100.59,100.72,100.575,100.675,360300000.0
2008-09-19 07:10:00,100.67,100.675,100.61,100.64,1196000030.0
2008-09-19 07:15:00,100.645,100.645,100.55,100.605,1290300037.0
2008-09-19 07:20:00,100.6,100.66,100.58,100.655,127000000.0
2008-09-19 07:25:00,100.655,100.77,100.63,100.7,224700000.0
2008-09-19 07:30:00,100.715,100.77,100.69,100.73,239400000.0
2008-09-19 07:35:00,100.725,100.74,100.65,100.65,386400000.0
2008-09-19 07:40:00,100.64,100.65,100.535,100.6,436300000.0
2008-09-19 07:45:00,100.615,100.68,100.57,100.66,264200000.0
2008-09-19 07:50:00,100.66,100.66,100.6,100.6,819600000.0
2008-09-19 07:55:00,100.6,100.615,100.5,100.58,663600000.0
2008-09-19 08:00:00,100.575,100.64,100.49,100.595,514600000.0
2008-09-19 08:05:00,100.595,100.815,100.58,100.74,779200000.0
2008-09-19 08:10:00,100.74,100.82,100.69,100.72,2814500070.0
2008-09-19 08:15:00,100.73,100.785,100.65,100.66,3754699945.0
2008-09-19 08:20:00,100.66,100.67,100.63,100.63,3956399917.0
2008-09-19 08:25:00,100.63,100.675,100.535,100.65,1724599987.0
2008-09-19 08:30:00,100.64,100.65,100.57,100.595,396399999.0
2008-09-19 08:35:00,100.6,100.605,100.48,100.49,3100299966.0
2008-09-19 08:40:00,100.495,100.53,100.425,100.46,1666300000.0
2008-09-19 08:45:00,100.48,100.545,100.47,100.51,1434900000.0
2008-09-19 08:50:00,100.5,100.525,100.415,100.495,2028500000.0
2008-09-19 08:55:00,100.495,100.625,100.49,100.6,664200000.0
2008-09-19 09:00:00,100.6,100.7,100.57,100.665,786400000.0
2008-09-19 09:05:00,100.665,100.735,100.65,100.73,756800000.0
2008-09-19 09:10:00,100.725,100.875,100.715,100.875,1321599996.0
2008-09-19 09:15:00,100.875,100.94,100.83,100.9,703400000.0
2008-09-19 09:20:00,100.895,100.975,100.765,100.955,1103399991.0
2008-09-19 09:25:00,100.96,101.07,100.925,101.03,1820300006.0
2008-09-19 09:30:00,101.035,101.285,101.02,101.215,1537800000.0
2008-09-19 09:35:00,101.205,101.215,100.955,101.155,2680599982.0
2008-09-19 09:40:00,101.155,101.285,101.14,101.25,974100000.0
2008-09-19 09:45:00,101.26,101.275,101.11,101.11,1405900000.0
2008-09-19 09:50:00,101.105,101.2,101.105,101.12,875200000.0
2008-09-19 09:55:00,101.13,101.235,101.04,101.165,1081200000.0
2008-09-19 10:00:00,101.165,101.295,101.115,101.25,918200000.0
2008-09-19 10:05:00,101.25,101.265,101.175,101.175,4937000010.0
2008-09-19 10:10:00,101.18,101.245,101.155,101.215,807200000.0
2008-09-19 10:15:00,101.215,101.295,101.145,101.235,1930099980.0
2008-09-19 10:20:00,101.235,101.31,101.2,101.26,2013400000.0
2008-09-19 10:25:00,101.26,101.28,101.185,101.22,1089700000.0
2008-09-19 10:30:00,101.22,101.25,101.175,101.19,593400000.0
2008-09-19 10:35:00,101.19,101.25,101.1,101.15,2854400001.0
2008-09-19 10:40:00,101.145,101.165,101.04,101.13,3028900097.0
2008-09-19 10:45:00,101.135,101.16,101.07,101.13,2762699997.0
2008-09-19 10:50:00,101.12,101.2,101.05,101.1,2625800000.0
2008-09-19 10:55:00,101.1,101.155,101.01,101.08,2510399994.0
2008-09-19 11:00:00,101.08,101.18,100.96,101.02,2707599998.0
2008-09-19 11:05:00,101.025,101.045,100.97,101.015,3586799997.0
2008-09-19 11:10:00,101.01,101.04,100.92,100.985,2489799999.0
2008-09-19 11:15:00,100.985,101.0,100.925,100.935,3389999998.0
2008-09-19 11:20:00,100.935,100.98,100.92,100.98,1704300000.0
2008-09-19 11:25:00,100.98,101.03,100.965,100.97,2101000000.0
2008-09-19 11:30:00,100.975,100.98,100.865,100.92,2024400000.0
2008-09-19 11:35:00,100.92,100.955,100.805,100.84,2160000000.0
2008-09-19 11:40:00,100.84,100.875,100.805,100.875,2015900000.0
2008-09-19 11:45:00,100.88,100.98,100.88,100.975,2227300000.0
2008-09-19 11:50:00,100.98,100.98,100.855,100.855,1193700000.0
2008-09-19 11:55:00,100.87,100.88,100.68,100.72,2993400010.0
2008-09-19 12:00:00,100.72,100.905,100.72,100.89,852400006.0
2008-09-19 12:05:00,100.89,100.985,100.87,100.9,662600000.0
2008-09-19 12:10:00,100.9,100.92,100.845,100.85,2731000003.0
2008-09-19 12:15:00,100.86,100.89,100.82,100.89,2018200002.0
2008-09-19 12:20:00,100.855,100.89,100.78,100.85,2208000000.0
2008-09-19 12:25:00,100.85,100.905,100.84,100.865,650500000.0
2008-09-19 12:30:00,100.865,100.91,100.82,100.87,1348800000.0
2008-09-19 12:35:00,100.87,100.935,100.87,100.93,603600000.0
2008-09-19 12:40:00,100.935,101.045,100.935,101.01,767000000.0
2008-09-19 12:45:00,101.01,101.035,100.875,100.925,691800000.0
2008-09-19 12:50:00,100.925,100.945,100.77,100.845,913700000.0
2008-09-19 12:55:00,100.84,100.89,100.83,100.845,669200000.0
2008-09-19 13:00:00,100.845,100.92,100.77,100.775,1577800005.0
2008-09-19 13:05:00,100.79,100.825,100.685,100.825,937000001.0
2008-09-19 13:10:00,100.825,100.885,100.755,100.875,562900000.0
2008-09-19 13:15:00,100.875,100.875,100.69,100.845,685700000.0
2008-09-19 13:20:00,100.845,100.965,100.79,100.88,782600000.0
2008-09-19 13:25:00,100.88,100.89,100.645,100.7,2021900032.0
2008-09-19 13:30:00,100.645,100.885,100.645,100.885,1209900000.0
2008-09-19 13:35:00,100.885,101.135,100.845,101.1,990400000.0
2008-09-19 13:40:00,101.095,101.1,100.9,100.94,1350800002.0
2008-09-19 13:45:00,100.95,100.995,100.825,100.91,1794400010.0
2008-09-19 13:50:00,100.915,101.0,100.83,100.865,834400000.0
2008-09-19 13:55:00,100.87,100.96,100.815,100.955,973400000.0
2008-09-19 14:00:00,100.96,100.995,100.92,100.98,896500000.0
2008-09-19 14:05:00,100.98,100.99,100.9,100.9,869900000.0
2008-09-19 14:10:00,100.9,100.99,100.9,100.97,817100000.0
2008-09-19 14:15:00,100.98,101.11,100.96,101.11,1070300000.0
2008-09-19 14:20:00,101.11,101.23,101.05,101.2,972300000.0
2008-09-19 14:25:00,101.2,101.21,101.02,101.11,2584200036.0
2008-09-19 14:30:00,101.11,101.385,101.09,101.305,3003400007.0
2008-09-19 14:35:00,101.305,101.49,101.24,101.475,1063400000.0
2008-09-19 14:40:00,101.47,101.59,101.47,101.515,2130700010.0
2008-09-19 14:45:00,101.515,101.72,101.47,101.71,1872000008.0
2008-09-19 14:50:00,101.715,101.95,101.71,101.95,1362600000.0
2008-09-19 14:55:00,101.955,102.13,101.905,102.11,1457000000.0
2008-09-19 15:00:00,102.11,102.12,101.865,101.88,3079699995.0
2008-09-19 15:05:00,101.88,102.0,101.75,101.79,1278600001.0
2008-09-19 15:10:00,101.795,101.86,101.76,101.825,1150400000.0
2008-09-19 15:15:00,101.825,101.92,101.77,101.88,1002000000.0
2008-09-19 15:20:00,101.89,101.93,101.82,101.88,630500000.0
2008-09-19 15:25:00,101.9,102.13,101.81,102.08,1053900000.0
2008-09-19 15:30:00,102.08,102.18,101.94,102.05,1365400000.0
2008-09-19 15:35:00,102.045,102.12,101.86,102.03,1634099999.0
2008-09-19 15:40:00,102.035,102.24,102.015,102.24,1338500000.0
2008-09-19 15:45:00,102.245,102.28,102.125,102.25,1282100000.0
2008-09-19 15:50:00,102.255,102.275,102.18,102.195,1348300002.0
2008-09-19 15:55:00,102.195,102.26,101.99,101.99,2234500005.0
2008-09-19 16:00:00,102.0,102.095,101.82,101.9,1749400000.0
2008-09-19 16:05:00,101.905,101.965,101.8,101.82,2601100015.0
2008-09-19 16:10:00,101.82,101.89,101.69,101.885,1272300003.0
2008-09-19 16:15:00,101.875,101.98,101.855,101.935,1215600000.0
2008-09-19 16:20:00,101.945,102.015,101.805,102.01,1102900001.0
2008-09-19 16:25:00,102.01,102.22,101.93,102.13,1366499993.0
2008-09-19 16:30:00,102.15,102.19,101.95,102.035,1674200006.0
2008-09-19 16:35:00,102.035,102.18,101.88,101.89,1692900000.0
2008-09-19 16:40:00,101.89,101.89,101.715,101.72,1692199997.0
2008-09-19 16:45:00,101.725,101.795,101.64,101.67,1155500000.0
2008-09-19 16:50:00,101.665,101.695,101.355,101.645,3198800033.0
2008-09-19 16:55:00,101.64,101.74,101.465,101.53,1333600001.0
2008-09-19 17:00:00,101.53,101.59,101.39,101.475,2209800001.0
2008-09-19 17:05:00,101.475,101.76,101.465,101.74,948400000.0
2008-09-19 17:10:00,101.75,102.05,101.75,101.835,1240000000.0
2008-09-19 17:15:00,101.845,102.1,101.845,101.975,1209100000.0
2008-09-19 17:20:00,101.98,102.005,101.895,101.93,3401599992.0
2008-09-19 17:25:00,101.93,101.99,101.83,101.88,2430899984.0
2008-09-19 17:30:00,101.89,101.99,101.795,101.98,1140600001.0
2008-09-19 17:35:00,101.98,102.14,101.97,102.05,718900000.0
2008-09-19 17:40:00,102.05,102.29,102.025,102.235,1277000000.0
2008-09-19 17:45:00,102.235,102.43,102.225,102.375,983900000.0
2008-09-19 17:50:00,102.375,102.43,102.315,102.4,1225199994.0
2008-09-19 17:55:00,102.4,102.52,102.34,102.36,1611700001.0
2008-09-19 18:00:00,102.36,102.4,102.07,102.18,2382600010.0
2008-09-19 18:05:00,102.18,102.3,102.18,102.3,825300000.0
2008-09-19 18:10:00,102.31,102.49,102.29,102.43,734800000.0
2008-09-19 18:15:00,102.43,102.57,102.43,102.52,966100000.0
2008-09-19 18:20:00,102.51,102.59,102.475,102.58,604600000.0
2008-09-19 18:25:00,102.57,102.68,102.55,102.65,319400000.0
2008-09-19 18:30:00,102.66,102.76,102.605,102.73,377100000.0
2008-09-19 18:35:00,102.73,102.78,102.68,102.77,448700000.0
2008-09-19 18:40:00,102.77,102.77,102.6,102.61,629600000.0
2008-09-19 18:45:00,102.62,102.63,102.31,102.32,1101400005.0
2008-09-19 18:50:00,102.32,102.415,102.29,102.3,1578900005.0
2008-09-19 18:55:00,102.3,102.31,101.82,101.83,4511300037.0
2008-09-19 19:00:00,101.825,101.905,101.6,101.7,1768700001.0
2008-09-19 19:05:00,101.705,101.825,101.7,101.81,568800000.0
2008-09-19 19:10:00,101.81,101.81,101.715,101.735,533300000.0
2008-09-19 19:15:00,101.715,101.725,101.53,101.53,1826199991.0
2008-09-19 19:20:00,101.53,101.77,101.52,101.74,456100000.0
2008-09-19 19:25:00,101.74,101.895,101.68,101.85,396700000.0
2008-09-19 19:30:00,101.855,101.91,101.8,101.88,446500000.0
2008-09-19 19:35:00,101.88,101.91,101.77,101.77,542900000.0
2008-09-19 19:40:00,101.79,101.79,101.55,101.64,2265999981.0
2008-09-19 19:45:00,101.63,101.77,101.63,101.77,229900000.0
2008-09-19 19:50:00,101.78,101.91,101.78,101.865,257000000.0
2008-09-19 19:55:00,101.875,101.885,101.795,101.84,187200000.0
2008-09-19 20:00:00,101.85,101.875,101.685,101.695,847199983.0
2008-09-19 20:05:00,101.69,101.76,101.6,101.735,479400000.0
2008-09-19 20:10:00,101.74,101.755,101.64,101.67,492000000.0
2008-09-19 20:15:00,101.665,101.72,101.65,101.685,357600000.0
2008-09-19 20:20:00,101.695,101.695,101.555,101.575,223800000.0
2008-09-19 20:25:00,101.565,101.98,101.54,101.98,276000000.0
2008-09-19 20:30:00,101.985,102.065,101.885,101.915,473400000.0
2008-09-19 20:35:00,101.91,101.955,101.9,101.905,184800000.0
2008-09-19 20:40:00,101.905,102.06,101.875,101.995,276000000.0
2008-09-19 20:45:00,102.0,102.045,101.935,101.975,490800000.0
2008-09-19 20:50:00,101.98,102.035,101.93,101.995,315600000.0
2008-09-19 20:55:00,102.0,102.015,101.815,101.89,1136000018.0
2008-09-19 21:00:00,101.9,102.05,101.89,102.035,383600002.0
2008-09-19 21:05:00,102.03,102.09,101.98,102.0,691199997.0
2008-09-19 21:10:00,102.005,102.04,101.94,101.965,1309200009.0
2008-09-19 21:15:00,101.965,101.985,101.835,101.855,1216599997.0
2008-09-19 21:20:00,101.85,101.94,101.75,101.92,656799999.0
2008-09-19 21:25:00,101.92,102.01,101.89,101.92,712400000.0
2008-09-19 21:30:00,101.92,102.03,101.065,102.03,525000000.0
2008-09-19 21:35:00,102.035,102.045,101.92,101.955,619000000.0
2008-09-19 21:40:00,101.95,102.1,101.95,102.09,313800000.0
2008-09-19 21:45:00,102.08,102.11,102.025,102.035,130400000.0
2008-09-19 21:50:00,102.03,102.185,102.025,102.125,258000000.0
2008-09-19 21:55:00,102.12,102.165,102.11,102.145,166800000.0
2008-09-19 22:00:00,102.145,102.155,102.1,102.125,116400000.0
2008-09-19 22:05:00,102.13,102.13,101.98,101.985,492200006.0
2008-09-19 22:10:00,101.98,102.045,101.88,102.035,173800000.0
2008-09-19 22:15:00,102.035,102.075,101.935,102.035,216000000.0
2008-09-19 22:20:00,102.035,102.12,102.005,102.04,388000000.0
2008-09-19 22:25:00,102.04,102.365,102.04,102.35,320000000.0
2008-09-19 22:30:00,102.335,102.435,102.26,102.42,186600000.0
2008-09-19 22:35:00,102.415,102.47,102.305,102.465,159600000.0
2008-09-19 22:40:00,102.47,102.53,102.42,102.42,321600000.0
2008-09-19 22:45:00,102.42,102.525,102.375,102.525,770599995.0
2008-09-19 22:50:00,102.475,102.555,102.475,102.54,72000000.0
2008-09-19 22:55:00,102.545,102.58,102.505,102.53,134800000.0
2008-09-21 23:00:00,101.97,101.97,101.95,101.96,149200000.0
2008-09-21 23:05:00,101.96,102.03,101.96,102.02,710899996.0
2008-09-21 23:10:00,102.02,102.02,102.02,102.02,575000000.0
2008-09-21 23:15:00,102.02,102.02,102.02,102.02,450000000.0
2008-09-21 23:20:00,102.02,102.02,102.02,102.02,625000000.0
2008-09-21 23:25:00,102.02,102.03,102.0,102.01,937600007.0
2008-09-21 23:30:00,102.02,102.04,102.02,102.03,1278200016.0
2008-09-21 23:40:00,102.03,102.03,102.03,102.03,37599998.0
2008-09-21 23:50:00,101.92,102.03,101.92,102.03,684799964.0
2008-09-21 23:55:00,102.03,102.03,102.01,102.01,1628799916.0
2008-09-22 00:00:00,102.01,102.01,101.84,102.0,861799992.0
2008-09-22 00:05:00,101.98,102.16,101.97,102.16,482199998.0
2008-09-22 00:10:00,102.15,102.17,102.11,102.17,29000000.0
2008-09-22 00:15:00,102.16,102.21,102.12,102.15,733200002.0
2008-09-22 00:20:00,102.14,102.16,101.95,101.97,3143800027.0
2008-09-22 00:25:00,101.98,102.02,101.885,101.91,491200000.0
2008-09-22 00:30:00,101.91,101.91,101.815,101.86,611000000.0
2008-09-22 00:35:00,101.85,101.89,101.85,101.87,279200000.0
2008-09-22 00:40:00,101.88,102.02,101.845,102.01,458199998.0
2008-09-22 00:45:00,102.01,102.03,101.935,101.96,1157600001.0
2008-09-22 00:50:00,101.96,101.96,101.95,101.95,554600000.0
2008-09-22 00:55:00,101.95,101.95,101.67,101.7,1185400000.0
2008-09-22 01:00:00,101.7,101.7,101.56,101.58,3214600051.0
2008-09-22 01:05:00,101.58,101.61,101.495,101.495,3543800045.0
2008-09-22 01:10:00,101.52,101.56,101.39,101.43,610000000.0
2008-09-22 01:15:00,101.42,101.45,101.36,101.42,1735199997.0
2008-09-22 01:20:00,101.41,101.63,101.4,101.61,2407200023.0
2008-09-22 01:25:00,101.61,101.82,101.61,101.8,1901499996.0
2008-09-22 01:30:00,101.81,101.965,101.755,101.87,1109399996.0
2008-09-22 01:35:00,101.86,101.86,101.67,101.68,1928600004.0
2008-09-22 01:40:00,101.68,101.76,101.68,101.75,408600000.0
2008-09-22 01:45:00,101.71,101.85,101.705,101.79,1098899998.0
2008-09-22 01:50:00,101.795,101.97,101.79,101.91,367400000.0
2008-09-22 01:55:00,101.91,101.99,101.805,101.85,4141699999.0
2008-09-22 02:00:00,101.85,101.85,101.625,101.67,2820200016.0
2008-09-22 02:05:00,101.725,101.88,101.725,101.82,121000000.0
2008-09-22 02:10:00,101.82,101.88,101.77,101.84,677399996.0
2008-09-22 02:15:00,101.84,102.05,101.84,102.05,1308599991.0
2008-09-22 02:20:00,102.015,102.04,101.91,102.01,1314399996.0
2008-09-22 02:25:00,102.01,102.04,101.945,101.97,910699978.0
2008-09-22 02:30:00,101.97,101.99,101.895,101.96,759600000.0
2008-09-22 02:35:00,101.96,102.0,101.95,101.96,677600000.0
2008-09-22 02:40:00,101.96,102.01,101.95,101.95,1067200013.0
2008-09-22 02:45:00,101.95,101.95,101.95,101.95,3772200066.0
2008-09-22 02:50:00,101.95,102.0,101.88,101.91,2490200038.0
2008-09-22 02:55:00,101.9,101.995,101.84,101.84,3733600052.0
2008-09-22 03:00:00,101.84,101.9,101.76,101.88,665400000.0
2008-09-22 03:05:00,101.875,101.875,101.73,101.75,789500000.0
2008-09-22 03:10:00,101.75,101.75,101.46,101.46,3341300000.0
2008-09-22 03:15:00,101.46,101.5,101.265,101.32,1644200000.0
2008-09-22 03:20:00,101.335,101.485,101.32,101.465,469800000.0
2008-09-22 03:25:00,101.45,101.465,101.355,101.42,358400000.0
2008-09-22 03:30:00,101.42,101.605,101.39,101.565,637599996.0
2008-09-22 03:35:00,101.555,101.565,101.46,101.46,4567300016.0
2008-09-22 03:40:00,101.46,101.56,101.46,101.51,949900003.0
2008-09-22 03:45:00,101.51,101.56,101.47,101.54,177400000.0
2008-09-22 03:50:00,101.53,101.675,101.53,101.67,136600000.0
2008-09-22 03:55:00,101.63,101.665,101.53,101.66,810100000.0
2008-09-22 04:00:00,101.67,101.7,101.64,101.66,62000000.0
2008-09-22 04:05:00,101.67,101.75,101.65,101.67,1674699922.0
2008-09-22 04:10:00,101.67,101.7,101.66,101.67,2763999969.0
2008-09-22 04:15:00,101.67,101.67,101.58,101.58,1709299942.0
2008-09-22 04:20:00,101.58,101.59,101.485,101.54,415000000.0
2008-09-22 04:25:00,101.54,101.6,101.53,101.59,131500000.0
2008-09-22 04:30:00,101.6,101.66,101.58,101.64,1099000001.0
2008-09-22 04:35:00,101.625,101.64,101.47,101.6,1740299997.0
2008-09-22 04:40:00,101.6,101.625,101.6,101.6,1487199995.0
2008-09-22 04:45:00,101.6,101.62,101.535,101.61,1066699991.0
2008-09-22 04:50:00,101.6,101.7,101.6,101.7,256199996.0
2008-09-22 04:55:00,101.71,101.78,101.7,101.74,58600000.0
2008-09-22 05:00:00,101.73,101.76,101.71,101.71,1004099975.0
2008-09-22 05:05:00,101.71,101.79,101.71,101.77,1591099986.0
2008-09-22 05:10:00,101.78,101.8,101.685,101.73,397700000.0
2008-09-22 05:15:00,101.73,101.76,101.675,101.74,86600000.0
2008-09-22 05:20:00,101.74,101.8,101.73,101.79,49700000.0
2008-09-22 05:25:00,101.78,101.79,101.68,101.69,1188700023.0
2008-09-22 05:30:00,101.72,101.72,101.655,101.72,3866400077.0
2008-09-22 05:35:00,101.72,101.72,101.67,101.72,3765000075.0
2008-09-22 05:40:00,101.72,101.72,101.69,101.7,1255800024.0
2008-09-22 05:45:00,101.72,101.72,101.67,101.71,1214900020.0
2008-09-22 05:50:00,101.72,101.72,101.63,101.68,789100013.0
2008-09-22 05:55:00,101.69,101.72,101.65,101.69,102900000.0
2008-09-22 06:00:00,101.7,101.72,101.64,101.69,356899996.0
2008-09-22 06:05:00,101.69,101.74,101.69,101.74,90100000.0
2008-09-22 06:10:00,101.75,101.76,101.715,101.73,43400000.0
2008-09-22 06:15:00,101.73,101.76,101.635,101.69,2415999935.0
2008-09-22 06:20:00,101.69,101.7,101.6,101.69,2399700011.0
2008-09-22 06:25:00,101.69,101.73,101.69,101.725,122300000.0
2008-09-22 06:30:00,101.73,101.735,101.715,101.725,50400000.0
2008-09-22 06:35:00,101.72,101.78,101.72,101.76,123200000.0
2008-09-22 06:40:00,101.76,101.85,101.73,101.84,79800000.0
2008-09-22 06:45:00,101.85,101.85,101.745,101.745,90300000.0
2008-09-22 06:50:00,101.755,101.78,101.745,101.78,33800000.0
2008-09-22 06:55:00,101.79,101.79,101.625,101.64,1443499995.0
2008-09-22 07:00:00,101.64,101.74,101.61,101.66,956000000.0
2008-09-22 07:05:00,101.66,101.74,101.64,101.66,176800000.0
2008-09-22 07:10:00,101.65,101.68,101.65,101.66,76000000.0
2008-09-22 07:15:00,101.67,101.69,101.64,101.65,493800000.0
2008-09-22 07:20:00,101.64,101.66,101.62,101.63,440000000.0
2008-09-22 07:25:00,101.64,101.64,101.545,101.56,553600000.0
2008-09-22 07:30:00,101.56,101.56,101.495,101.51,674800000.0
2008-09-22 07:35:00,101.51,101.66,101.51,101.6,394899994.0
2008-09-22 07:40:00,101.6,101.66,101.585,101.59,1006200006.0
2008-09-22 07:45:00,101.635,101.645,101.58,101.62,295600005.0
2008-09-22 07:50:00,101.61,101.72,101.565,101.71,54900000.0
2008-09-22 07:55:00,101.69,101.78,101.685,101.77,117700000.0
2008-09-22 08:00:00,101.76,101.76,101.62,101.62,476900000.0
2008-09-22 08:05:00,101.61,101.63,101.54,101.56,1729399956.0
2008-09-22 08:10:00,101.56,101.575,101.51,101.56,527500000.0
2008-09-22 08:15:00,101.56,101.61,101.535,101.58,446000000.0
2008-09-22 08:20:00,101.58,101.63,101.58,101.595,283800000.0
2008-09-22 08:25:00,101.6,101.6,101.44,101.445,1812400010.0
2008-09-22 08:30:00,101.445,101.51,101.44,101.49,695199999.0
2008-09-22 08:35:00,101.495,101.505,101.42,101.445,814200000.0
2008-09-22 08:40:00,101.445,101.505,101.355,101.375,1310000000.0
2008-09-22 08:45:00,101.38,101.555,101.37,101.45,2131600004.0
2008-09-22 08:50:00,101.45,101.56,101.44,101.52,1177800000.0
2008-09-22 08:55:00,101.53,101.65,101.525,101.63,531300000.0
2008-09-22 09:00:00,101.63,101.64,101.585,101.63,1406200000.0
2008-09-22 09:05:00,101.64,101.64,101.57,101.595,587100000.0
2008-09-22 09:10:00,101.61,101.645,101.56,101.62,901000000.0
2008-09-22 09:15:00,101.63,101.64,101.545,101.605,1206800000.0
2008-09-22 09:20:00,101.605,101.625,101.505,101.565,1164000000.0
2008-09-22 09:25:00,101.56,101.575,101.455,101.52,766200000.0
2008-09-22 09:30:00,101.515,101.55,101.46,101.495,909800000.0
2008-09-22 09:35:00,101.495,101.57,101.475,101.55,969800000.0
2008-09-22 09:40:00,101.54,101.555,101.445,101.515,983600000.0
2008-09-22 09:45:00,101.52,101.62,101.515,101.6,696800000.0
2008-09-22 09:50:00,101.6,101.63,101.515,101.525,540300000.0
2008-09-22 09:55:00,101.51,101.57,101.27,101.29,2159000000.0
2008-09-22 10:00:00,101.29,101.475,101.17,101.41,751800000.0
2008-09-22 10:05:00,101.41,101.44,101.345,101.35,610000000.0
2008-09-22 10:10:00,101.35,101.39,101.17,101.19,1117200000.0
2008-09-22 10:15:00,101.19,101.285,101.165,101.245,971800000.0
2008-09-22 10:20:00,101.245,101.27,101.17,101.22,877600000.0
2008-09-22 10:25:00,101.22,101.295,101.22,101.295,534400000.0
2008-09-22 10:30:00,101.295,101.41,101.285,101.385,624000000.0
2008-09-22 10:35:00,101.38,101.6,101.38,101.58,512600000.0
2008-09-22 10:40:00,101.58,101.66,101.53,101.53,715400004.0
2008-09-22 10:45:00,101.53,101.735,101.53,101.695,3779599992.0
2008-09-22 10:50:00,101.695,101.8,101.6,101.75,2085600003.0
2008-09-22 10:55:00,101.75,101.885,101.72,101.85,1428200000.0
2008-09-22 11:00:00,101.855,101.855,101.72,101.775,1615400002.0
2008-09-22 11:05:00,101.775,101.78,101.665,101.77,2580000002.0
2008-09-22 11:10:00,101.775,101.82,101.635,101.81,1417000002.0
2008-09-22 11:15:00,101.81,101.825,101.645,101.66,995900000.0
2008-09-22 11:20:00,101.66,101.75,101.625,101.735,1732800000.0
2008-09-22 11:25:00,101.735,101.795,101.725,101.795,604400000.0
2008-09-22 11:30:00,101.795,101.83,101.725,101.775,1591800001.0
2008-09-22 11:35:00,101.79,101.885,101.77,101.885,1048599997.0
2008-09-22 11:40:00,101.9,101.91,101.81,101.85,5449200045.0
2008-09-22 11:45:00,101.85,101.875,101.8,101.84,768900000.0
2008-09-22 11:50:00,101.84,101.89,101.75,101.78,640700000.0
2008-09-22 11:55:00,101.78,101.805,101.59,101.59,1407900000.0
2008-09-22 12:00:00,101.59,101.62,101.41,101.47,3024899982.0
2008-09-22 12:05:00,101.475,101.555,101.455,101.545,740600000.0
2008-09-22 12:10:00,101.555,101.66,101.49,101.635,882700000.0
2008-09-22 12:15:00,101.635,101.645,101.58,101.595,690200000.0
2008-09-22 12:20:00,101.595,101.685,101.59,101.675,525000000.0
2008-09-22 12:25:00,101.68,101.705,101.595,101.635,648800000.0
2008-09-22 12:30:00,101.63,101.665,101.55,101.64,703400000.0
2008-09-22 12:35:00,101.645,101.86,101.645,101.8,799300000.0
2008-09-22 12:40:00,101.8,101.8,101.68,101.71,686200000.0
2008-09-22 12:45:00,101.71,101.755,101.69,101.74,469800000.0
2008-09-22 12:50:00,101.74,101.83,101.71,101.82,608800000.0
2008-09-22 12:55:00,101.81,101.855,101.775,101.825,825200000.0
2008-09-22 13:00:00,101.825,101.9,101.78,101.895,707600000.0
2008-09-22 13:05:00,101.895,101.9,101.825,101.865,509200000.0
2008-09-22 13:10:00,101.86,101.87,101.75,101.795,449400000.0
2008-09-22 13:15:00,101.79,101.86,101.71,101.825,629700000.0
2008-09-22 13:20:00,101.82,101.915,101.705,101.8,976200000.0
2008-09-22 13:25:00,101.8,101.895,101.77,101.835,640500000.0
2008-09-22 13:30:00,101.84,101.865,101.74,101.755,624000000.0
2008-09-22 13:35:00,101.76,101.76,101.68,101.76,165000000.0
2008-09-22 13:40:00,101.76,101.79,101.74,101.76,149200000.0
2008-09-22 13:45:00,101.76,101.76,101.66,101.72,360000000.0
2008-09-22 13:50:00,101.73,101.73,101.66,101.67,190200000.0
2008-09-22 13:55:00,101.66,101.67,101.34,101.385,448600000.0
2008-09-22 14:00:00,101.38,101.47,101.31,101.31,482200000.0
2008-09-22 14:05:00,101.3,101.38,101.17,101.38,666600000.0
2008-09-22 14:10:00,101.38,101.48,101.34,101.45,292000000.0
2008-09-22 14:15:00,101.45,101.45,101.275,101.28,555500000.0
2008-09-22 14:20:00,101.29,101.59,101.24,101.54,628600000.0
2008-09-22 14:25:00,101.54,101.67,101.53,101.6,616300000.0
2008-09-22 14:30:00,101.615,101.83,101.56,101.8,576200000.0
2008-09-22 14:35:00,101.79,101.98,101.79,101.96,514800000.0
2008-09-22 14:40:00,101.96,101.96,101.83,101.88,593800000.0
2008-09-22 14:45:00,101.885,102.04,101.855,102.01,350200000.0
2008-09-22 14:50:00,102.015,102.07,101.95,101.97,377700000.0
2008-09-22 14:55:00,101.97,102.23,101.97,102.195,272700000.0
2008-09-22 15:00:00,102.195,102.385,102.17,102.31,504800000.0
2008-09-22 15:05:00,102.3,102.52,102.285,102.49,638500000.0
2008-09-22 15:10:00,102.49,102.52,102.43,102.5,401000000.0
2008-09-22 15:15:00,102.5,102.56,102.4,102.56,447100000.0
2008-09-22 15:20:00,102.57,102.6,102.42,102.58,410800000.0
2008-09-22 15:25:00,102.59,102.6,102.47,102.495,262300000.0
2008-09-22 15:30:00,102.495,102.53,102.23,102.25,634200000.0
2008-09-22 15:35:00,102.24,102.4,102.24,102.34,938900000.0
2008-09-22 15:40:00,102.35,102.37,102.1,102.18,573400000.0
2008-09-22 15:45:00,102.18,102.31,102.105,102.28,517000000.0
2008-09-22 15:50:00,102.285,102.31,102.22,102.31,492900000.0
2008-09-22 15:55:00,102.31,102.32,102.23,102.28,354200000.0
2008-09-22 16:00:00,102.27,102.36,102.25,102.36,399400000.0
2008-09-22 16:05:00,102.36,102.39,102.26,102.31,297400000.0
2008-09-22 16:10:00,102.31,102.32,102.17,102.17,381300000.0
2008-09-22 16:15:00,102.18,102.22,102.1,102.12,208800000.0
2008-09-22 16:20:00,102.11,102.21,102.1,102.21,278400000.0
2008-09-22 16:25:00,102.2,102.29,102.16,102.27,211400000.0
2008-09-22 16:30:00,102.27,102.45,102.25,102.36,221200000.0
2008-09-22 16:35:00,102.37,102.48,102.36,102.48,188200000.0
2008-09-22 16:40:00,102.48,103.0,102.415,103.0,471400000.0
2008-09-22 16:45:00,103.01,103.13,102.64,102.66,1449900001.0
2008-09-22 16:50:00,102.65,102.8,102.64,102.77,467700000.0
2008-09-22 16:55:00,102.78,103.03,102.77,103.02,476200000.0
2008-09-22 17:00:00,103.01,103.02,102.765,102.81,663900003.0
2008-09-22 17:05:00,102.81,103.03,102.81,102.945,1265500006.0
2008-09-22 17:10:00,102.95,103.03,102.885,102.89,646100000.0
2008-09-22 17:15:00,102.89,102.92,102.73,102.77,636900000.0
2008-09-22 17:20:00,102.77,102.78,102.68,102.76,306200000.0
2008-09-22 17:25:00,102.76,102.76,102.57,102.59,483500000.0
2008-09-22 17:30:00,102.57,102.63,102.42,102.42,792500000.0
2008-09-22 17:35:00,102.42,102.64,102.37,102.62,473500000.0
2008-09-22 17:40:00,102.62,102.64,102.455,102.48,540200000.0
2008-09-22 17:45:00,102.47,102.57,102.42,102.55,588400000.0
2008-09-22 17:50:00,102.55,102.57,102.46,102.53,357200000.0
2008-09-22 17:55:00,102.53,102.54,102.37,102.41,283300000.0
2008-09-22 18:00:00,102.42,102.55,102.41,102.55,277000000.0
2008-09-22 18:05:00,102.55,102.64,102.53,102.61,127200000.0
2008-09-22 18:10:00,102.61,102.71,102.57,102.62,216500000.0
2008-09-22 18:15:00,102.62,102.66,102.55,102.61,291300000.0
2008-09-22 18:20:00,102.59,102.67,102.54,102.56,364600000.0
2008-09-22 18:25:00,102.54,102.59,102.5,102.52,216900000.0
2008-09-22 18:30:00,102.51,102.57,102.47,102.53,173300000.0
2008-09-22 18:35:00,102.53,102.56,102.48,102.53,175600000.0
2008-09-22 18:40:00,102.52,102.54,102.375,102.39,214600000.0
2008-09-22 18:45:00,102.4,102.53,102.34,102.5,389700000.0
2008-09-22 18:50:00,102.505,102.57,102.48,102.565,410800000.0
2008-09-22 18:55:00,102.56,102.64,102.495,102.5,448200000.0
2008-09-22 19:00:00,102.52,102.59,102.46,102.535,525900000.0
2008-09-22 19:05:00,102.53,102.55,102.365,102.52,387700000.0
2008-09-22 19:10:00,102.54,102.67,102.51,102.59,543100000.0
2008-09-22 19:15:00,102.6,102.64,102.49,102.58,444300000.0
2008-09-22 19:20:00,102.59,102.64,102.53,102.53,292600000.0
2008-09-22 19:25:00,102.53,102.54,102.27,102.315,1081300000.0
2008-09-22 19:30:00,102.31,102.32,102.125,102.22,489800000.0
2008-09-22 19:35:00,102.22,102.41,102.2,102.39,365600000.0
2008-09-22 19:40:00,102.395,102.475,102.34,102.35,441000000.0
2008-09-22 19:45:00,102.35,102.38,102.26,102.295,311200000.0
2008-09-22 19:50:00,102.3,102.375,102.285,102.36,366600000.0
2008-09-22 19:55:00,102.36,102.44,102.32,102.32,340400000.0
2008-09-22 20:00:00,102.32,102.36,102.255,102.27,301000000.0
2008-09-22 20:05:00,102.265,102.32,102.22,102.28,265800000.0
2008-09-22 20:10:00,102.29,102.345,102.225,102.27,285200000.0
2008-09-22 20:15:00,102.27,102.29,102.21,102.285,297600000.0
2008-09-22 20:20:00,102.29,102.34,102.135,102.15,607100000.0
2008-09-22 20:25:00,102.155,102.3,102.09,102.285,631200000.0
2008-09-22 20:30:00,102.28,102.42,102.225,102.23,743200000.0
2008-09-22 20:35:00,102.235,102.31,102.2,102.29,756300000.0
2008-09-22 20:40:00,102.295,102.295,102.055,102.1,597100000.0
2008-09-22 20:45:00,102.09,102.1,102.035,102.05,324900000.0
2008-09-22 20:50:00,102.045,102.08,102.02,102.06,243200000.0
2008-09-22 20:55:00,102.05,102.11,102.025,102.08,254800000.0
2008-09-22 21:00:00,102.1,102.12,101.86,101.89,363600000.0
2008-09-22 21:05:00,101.89,102.02,101.765,102.01,327200000.0
2008-09-22 21:10:00,102.03,102.14,101.98,102.13,191000000.0
2008-09-22 21:15:00,102.13,102.13,101.965,101.99,444400009.0
2008-09-22 21:20:00,101.99,102.02,101.9,101.91,203200000.0
2008-09-22 21:25:00,101.89,101.9,101.82,101.85,184100000.0
2008-09-22 21:30:00,101.84,101.92,101.84,101.88,237200000.0
2008-09-22 21:35:00,101.88,101.98,101.86,101.92,343900000.0
2008-09-22 21:40:00,101.92,101.94,101.83,101.86,404200000.0
2008-09-22 21:45:00,101.87,101.91,101.82,101.86,271800000.0
2008-09-22 21:50:00,101.85,101.85,101.79,101.8,76900000.0
2008-09-22 21:55:00,101.78,101.79,101.72,101.76,196200000.0
2008-09-22 22:00:00,101.77,101.84,101.73,101.84,307700000.0
2008-09-22 22:05:00,101.84,101.84,101.72,101.73,249500000.0
2008-09-22 22:10:00,101.73,101.79,101.7,101.755,317600000.0
2008-09-22 22:15:00,101.76,101.86,101.72,101.85,278600000.0
2008-09-22 22:20:00,101.84,101.96,101.83,101.88,447800000.0
2008-09-22 22:25:00,101.885,101.935,101.79,101.93,328100000.0
2008-09-22 22:30:00,101.93,101.985,101.87,101.925,385200000.0
2008-09-22 22:35:00,101.935,101.965,101.825,101.83,237100000.0
2008-09-22 22:40:00,101.825,101.84,101.765,101.82,266000000.0
2008-09-22 22:45:00,101.81,101.915,101.81,101.835,206600000.0
2008-09-22 22:50:00,101.83,101.86,101.76,101.835,180400000.0
2008-09-22 22:55:00,101.84,101.88,101.775,101.84,248600000.0
2008-09-22 23:00:00,101.83,101.89,101.73,101.79,131300002.0
2008-09-22 23:05:00,101.78,101.79,101.74,101.75,1138500040.0
2008-09-22 23:10:00,101.75,101.78,101.685,101.74,133700003.0
2008-09-22 23:15:00,101.705,101.785,101.68,101.76,135600000.0
2008-09-22 23:20:00,101.745,101.765,101.68,101.68,1022699997.0
2008-09-22 23:25:00,101.7,101.75,101.65,101.705,537499994.0
2008-09-22 23:30:00,101.72,101.74,101.68,101.68,196499997.0
2008-09-22 23:35:00,101.725,101.77,101.675,101.74,1199199953.0
2008-09-22 23:40:00,101.745,101.9,101.745,101.84,1001500000.0
2008-09-22 23:45:00,101.845,101.855,101.79,101.8,639800000.0
2008-09-22 23:50:00,101.79,101.84,101.79,101.805,392900000.0
2008-09-22 23:55:00,101.815,101.825,101.805,101.805,133200000.0
2008-09-23 00:00:00,101.815,101.905,101.815,101.855,303600000.0
2008-09-23 00:05:00,101.855,101.855,101.745,101.77,531100000.0
2008-09-23 00:10:00,101.77,101.77,101.715,101.755,691900000.0
2008-09-23 00:15:00,101.76,101.765,101.69,101.735,537400000.0
2008-09-23 00:20:00,101.74,101.77,101.73,101.75,325700000.0
2008-09-23 00:25:00,101.75,101.75,101.735,101.75,130300000.0
2008-09-23 00:30:00,101.75,101.785,101.72,101.78,358400002.0
2008-09-23 00:35:00,101.78,101.79,101.765,101.79,203800000.0
2008-09-23 00:40:00,101.79,101.81,101.77,101.805,342900000.0
2008-09-23 00:45:00,101.81,101.865,101.805,101.855,155000000.0
2008-09-23 00:50:00,101.87,101.97,101.855,101.945,774800000.0
2008-09-23 00:55:00,101.95,101.995,101.915,101.995,784100000.0
2008-09-23 01:00:00,102.0,102.05,102.0,102.025,488400000.0
2008-09-23 01:05:00,102.03,102.08,102.02,102.05,483100000.0
2008-09-23 01:10:00,102.055,102.085,101.95,102.04,464500000.0
2008-09-23 01:15:00,102.02,102.07,101.895,102.005,1596200003.0
2008-09-23 01:20:00,102.005,102.07,102.0,102.06,1567400009.0
2008-09-23 01:25:00,102.055,102.08,102.02,102.08,501000000.0
2008-09-23 01:30:00,102.1,102.11,102.05,102.1,27000000.0
2008-09-23 01:35:00,102.11,102.11,102.07,102.09,10000000.0
2008-09-23 01:40:00,102.08,102.08,102.01,102.05,24000000.0
2008-09-23 01:45:00,102.05,102.065,101.985,101.985,66900000.0
2008-09-23 01:50:00,101.98,102.0,101.96,101.975,98900000.0
2008-09-23 01:55:00,101.97,102.09,101.92,102.03,363800008.0
2008-09-23 02:00:00,102.03,102.12,102.025,102.1,174600000.0
2008-09-23 02:05:00,102.1,102.1,101.9,101.94,111000000.0
2008-09-23 02:10:00,101.94,101.96,101.875,101.95,250100002.0
2008-09-23 02:15:00,101.95,102.0,101.94,102.0,35000000.0
2008-09-23 02:20:00,101.99,102.05,101.97,102.03,33000000.0
2008-09-23 02:25:00,102.055,102.09,101.98,101.98,147500000.0
2008-09-23 02:30:00,101.98,102.02,101.94,102.015,157200000.0
2008-09-23 02:35:00,102.01,102.025,101.915,101.925,294400000.0
2008-09-23 02:40:00,101.92,101.925,101.76,101.89,565600005.0
2008-09-23 02:45:00,101.895,101.93,101.85,101.93,182100000.0
2008-09-23 02:50:00,101.935,101.955,101.83,101.83,92400000.0
2008-09-23 02:55:00,101.84,101.99,101.83,101.99,101100000.0
2008-09-23 03:00:00,101.995,102.0,101.87,101.875,180100000.0
2008-09-23 03:05:00,101.87,101.95,101.8,101.92,279200000.0
2008-09-23 03:10:00,101.92,101.935,101.885,101.905,187200000.0
2008-09-23 03:15:00,101.905,102.03,101.905,101.99,270000000.0
2008-09-23 03:20:00,101.99,102.025,101.95,101.98,228200000.0
2008-09-23 03:25:00,101.97,101.98,101.9,101.9,382800000.0
2008-09-23 03:30:00,101.845,101.935,101.845,101.925,576000000.0
2008-09-23 03:35:00,101.925,101.99,101.91,101.965,139200000.0
2008-09-23 03:40:00,101.96,101.985,101.92,101.92,135100000.0
2008-09-23 03:45:00,101.91,101.91,101.87,101.87,1331499986.0
2008-09-23 03:50:00,101.87,101.895,101.87,101.89,720700000.0
2008-09-23 03:55:00,101.89,101.895,101.89,101.89,243800000.0
2008-09-23 04:00:00,101.89,101.89,101.83,101.87,538600000.0
2008-09-23 04:05:00,101.875,101.875,101.83,101.87,337400000.0
2008-09-23 04:10:00,101.87,101.87,101.83,101.87,391000000.0
2008-09-23 04:15:00,101.87,101.87,101.8,101.8,726500000.0
2008-09-23 04:20:00,101.81,101.84,101.78,101.805,855000000.0
2008-09-23 04:25:00,101.8,101.84,101.785,101.83,467400000.0
2008-09-23 04:30:00,101.84,101.84,101.8,101.81,162900000.0
2008-09-23 04:35:00,101.81,101.83,101.77,101.78,133500000.0
2008-09-23 04:40:00,101.77,101.775,101.75,101.77,369600000.0
2008-09-23 04:45:00,101.77,101.77,101.75,101.77,492000000.0
2008-09-23 04:50:00,101.77,101.775,101.77,101.77,259200000.0
2008-09-23 04:55:00,101.77,101.8,101.77,101.785,199200000.0
2008-09-23 05:00:00,101.78,101.79,101.77,101.785,110400000.0
2008-09-23 05:05:00,101.79,101.81,101.725,101.77,487200000.0
2008-09-23 05:10:00,101.77,101.795,101.705,101.745,400300000.0
2008-09-23 05:15:00,101.76,101.785,101.745,101.76,116400000.0
2008-09-23 05:20:00,101.775,101.795,101.67,101.745,499100003.0
2008-09-23 05:25:00,101.74,101.775,101.72,101.755,111600000.0
2008-09-23 05:30:00,101.755,101.755,101.655,101.74,315600000.0
2008-09-23 05:35:00,101.745,101.78,101.74,101.775,80400000.0
2008-09-23 05:40:00,101.78,101.78,101.755,101.775,32400000.0
2008-09-23 05:45:00,101.76,101.785,101.755,101.775,61200000.0
2008-09-23 05:50:00,101.775,101.8,101.76,101.79,82800000.0
2008-09-23 05:55:00,101.795,101.8,101.715,101.795,96000000.0
2008-09-23 06:00:00,101.785,101.795,101.775,101.785,37200000.0
2008-09-23 06:05:00,101.78,101.805,101.775,101.79,37200000.0
2008-09-23 06:10:00,101.78,101.8,101.75,101.79,105600000.0
2008-09-23 06:15:00,101.79,101.85,101.765,101.775,95800000.0
2008-09-23 06:20:00,101.785,101.825,101.78,101.825,46800000.0
2008-09-23 06:25:00,101.83,101.895,101.825,101.895,117100000.0
2008-09-23 06:30:00,101.9,101.935,101.85,101.875,384700000.0
2008-09-23 06:35:00,101.89,101.89,101.82,101.825,465700000.0
2008-09-23 06:40:00,101.82,101.86,101.815,101.84,618600000.0
2008-09-23 06:45:00,101.83,101.905,101.76,101.845,646800009.0
2008-09-23 06:50:00,101.845,101.97,101.83,101.97,422000008.0
2008-09-23 06:55:00,101.985,101.99,101.865,101.88,355400000.0
2008-09-23 07:00:00,101.88,101.905,101.77,101.79,1080799998.0
2008-09-23 07:05:00,101.79,101.845,101.765,101.845,842700000.0
2008-09-23 07:10:00,101.845,101.85,101.82,101.82,662099999.0
2008-09-23 07:15:00,101.835,101.855,101.75,101.79,738099999.0
2008-09-23 07:20:00,101.785,101.8,101.76,101.765,336000000.0
2008-09-23 07:25:00,101.765,101.815,101.76,101.815,508800000.0
2008-09-23 07:30:00,101.815,101.915,101.815,101.855,307200000.0
2008-09-23 07:35:00,101.86,101.9,101.825,101.89,442800000.0
2008-09-23 07:40:00,101.895,101.895,101.825,101.86,798000000.0
2008-09-23 07:45:00,101.865,101.905,101.845,101.855,260400000.0
2008-09-23 07:50:00,101.855,101.89,101.825,101.875,790600000.0
2008-09-23 07:55:00,101.87,101.915,101.845,101.86,597100000.0
2008-09-23 08:00:00,101.86,101.865,101.765,101.77,1276000000.0
2008-09-23 08:05:00,101.77,101.87,101.77,101.84,1071400000.0
2008-09-23 08:10:00,101.845,101.89,101.79,101.885,1375600000.0
2008-09-23 08:15:00,101.895,101.91,101.835,101.87,1210000000.0
2008-09-23 08:20:00,101.87,102.0,101.86,101.905,1294800000.0
2008-09-23 08:25:00,101.895,102.005,101.825,101.945,2424899999.0
2008-09-23 08:30:00,101.92,101.955,101.84,101.84,1907199999.0
2008-09-23 08:35:00,101.84,101.855,101.755,101.83,2191500001.0
2008-09-23 08:40:00,101.835,101.93,101.835,101.88,654400000.0
2008-09-23 08:45:00,101.88,101.89,101.765,101.875,1063600000.0
2008-09-23 08:50:00,101.87,101.89,101.73,101.765,767500000.0
2008-09-23 08:55:00,101.765,101.91,101.75,101.855,903200000.0
2008-09-23 09:00:00,101.86,101.9,101.755,101.85,784400000.0
2008-09-23 09:05:00,101.855,101.93,101.775,101.88,1065400000.0
2008-09-23 09:10:00,101.87,102.02,101.87,101.94,927000000.0
2008-09-23 09:15:00,101.94,102.02,101.93,101.98,1006500000.0
2008-09-23 09:20:00,101.98,102.06,101.92,102.04,969000000.0
2008-09-23 09:25:00,102.035,102.07,101.98,102.01,1213800000.0
2008-09-23 09:30:00,102.01,102.02,101.91,101.925,978700000.0
2008-09-23 09:35:00,101.935,101.97,101.885,101.945,942600000.0
2008-09-23 09:40:00,101.945,101.99,101.91,101.91,1127100000.0
2008-09-23 09:45:00,101.91,101.995,101.91,101.99,2192500000.0
2008-09-23 09:50:00,101.995,102.085,101.985,102.05,1126200001.0
2008-09-23 09:55:00,102.05,102.23,102.05,102.07,2118500000.0
2008-09-23 10:00:00,102.07,102.09,102.07,102.08,1946999999.0
2008-09-23 10:05:00,102.08,102.265,102.03,102.21,2668699998.0
2008-09-23 10:10:00,102.21,102.27,102.05,102.075,2944999935.0
2008-09-23 10:15:00,102.075,102.17,102.075,102.115,1640000000.0
2008-09-23 10:20:00,102.12,102.195,102.1,102.165,1465200000.0
2008-09-23 10:25:00,102.16,102.175,102.09,102.1,429500000.0
2008-09-23 10:30:00,102.1,102.12,102.05,102.09,988000000.0
2008-09-23 10:35:00,102.09,102.17,102.09,102.12,533500000.0
2008-09-23 10:40:00,102.12,102.13,102.0,102.06,1104400000.0
2008-09-23 10:45:00,102.06,102.12,102.05,102.1,747600000.0
2008-09-23 10:50:00,102.105,102.14,102.06,102.09,340200000.0
2008-09-23 10:55:00,102.09,102.12,101.97,101.98,1025100000.0
2008-09-23 11:00:00,101.98,102.16,101.98,102.16,511700000.0
2008-09-23 11:05:00,102.16,102.18,102.05,102.065,700100000.0
2008-09-23 11:10:00,102.065,102.065,101.93,101.96,1119200000.0
2008-09-23 11:15:00,101.95,101.96,101.785,101.81,635000000.0
2008-09-23 11:20:00,101.81,101.81,101.73,101.78,1488300000.0
2008-09-23 11:25:00,101.78,101.87,101.73,101.74,1038700000.0
2008-09-23 11:30:00,101.74,101.77,101.71,101.765,714600000.0
2008-09-23 11:35:00,101.76,101.87,101.74,101.77,758200000.0
2008-09-23 11:40:00,101.77,101.8,101.735,101.8,933400000.0
2008-09-23 11:45:00,101.8,101.85,101.73,101.735,1278400000.0
2008-09-23 11:50:00,101.73,101.76,101.64,101.69,907600000.0
2008-09-23 11:55:00,101.69,101.71,101.595,101.67,1516300000.0
2008-09-23 12:00:00,101.68,101.74,101.535,101.535,880400003.0
2008-09-23 12:05:00,101.535,101.71,101.505,101.71,1306000000.0
2008-09-23 12:10:00,101.71,101.78,101.65,101.72,1404700000.0
2008-09-23 12:15:00,101.725,101.81,101.72,101.785,778300000.0
2008-09-23 12:20:00,101.785,101.94,101.76,101.93,1454700000.0
2008-09-23 12:25:00,101.93,101.985,101.9,101.91,931300000.0
2008-09-23 12:30:00,101.91,101.91,101.74,101.76,2567099998.0
2008-09-23 12:35:00,101.76,101.81,101.72,101.76,885700000.0
2008-09-23 12:40:00,101.76,101.8,101.67,101.8,1098100000.0
2008-09-23 12:45:00,101.8,101.85,101.74,101.815,675400002.0
2008-09-23 12:50:00,101.825,101.865,101.795,101.825,466800000.0
2008-09-23 12:55:00,101.83,101.98,101.755,101.905,834400001.0
2008-09-23 13:00:00,101.915,102.045,101.895,101.99,1365800000.0
2008-09-23 13:05:00,101.99,102.035,101.855,101.88,998000000.0
2008-09-23 13:10:00,101.89,102.01,101.88,102.0,1132200000.0
2008-09-23 13:15:00,102.01,102.24,102.01,102.18,820400000.0
2008-09-23 13:20:00,102.19,102.27,102.13,102.15,1855000008.0
2008-09-23 13:25:00,102.15,102.23,102.13,102.14,874400000.0
2008-09-23 13:30:00,102.15,102.16,102.035,102.045,705500000.0
2008-09-23 13:35:00,102.05,102.09,102.045,102.06,566300000.0
2008-09-23 13:40:00,102.065,102.08,102.0,102.03,819400000.0
2008-09-23 13:45:00,102.03,102.05,101.94,101.97,443700000.0
2008-09-23 13:50:00,101.97,102.03,101.92,101.99,1335299999.0
2008-09-23 13:55:00,101.99,102.03,101.935,102.02,576100000.0
2008-09-23 14:00:00,102.02,102.1,102.02,102.09,991000000.0
2008-09-23 14:05:00,102.1,102.135,102.06,102.06,735800000.0
2008-09-23 14:10:00,102.06,102.14,102.03,102.03,1192000000.0
2008-09-23 14:15:00,102.03,102.06,101.96,102.03,2801800061.0
2008-09-23 14:20:00,102.04,102.06,101.9,101.965,966900000.0
2008-09-23 14:25:00,101.97,102.01,101.79,101.88,677600000.0
2008-09-23 14:30:00,101.87,101.93,101.83,101.9,870000000.0
2008-09-23 14:35:00,101.9,101.98,101.89,101.96,267400000.0
2008-09-23 14:40:00,101.95,102.09,101.92,102.01,826300000.0
2008-09-23 14:45:00,102.01,102.06,101.98,102.02,661100000.0
2008-09-23 14:50:00,102.02,102.06,101.96,102.04,735900000.0
2008-09-23 14:55:00,102.04,102.08,101.975,102.01,906800000.0
2008-09-23 15:00:00,102.01,102.09,101.94,101.94,1002400000.0
2008-09-23 15:05:00,101.94,102.1,101.93,102.09,577800000.0
2008-09-23 15:10:00,102.085,102.16,101.98,101.98,1167100000.0
2008-09-23 15:15:00,101.98,102.2,101.98,102.13,745300000.0
2008-09-23 15:20:00,102.125,102.23,102.075,102.11,1731100000.0
2008-09-23 15:25:00,102.11,102.245,102.1,102.2,1422500000.0
2008-09-23 15:30:00,102.2,102.215,102.135,102.17,1759600000.0
2008-09-23 15:35:00,102.17,102.19,102.08,102.085,1418700000.0
2008-09-23 15:40:00,102.1,102.33,102.09,102.29,1007600000.0
2008-09-23 15:45:00,102.29,102.52,102.29,102.515,1179900000.0
2008-09-23 15:50:00,102.51,102.55,102.38,102.405,1243400000.0
2008-09-23 15:55:00,102.4,102.515,102.4,102.415,1436200000.0
2008-09-23 16:00:00,102.42,102.47,102.345,102.4,1692000000.0
2008-09-23 16:05:00,102.41,102.48,102.35,102.35,4319800004.0
2008-09-23 16:10:00,102.315,102.47,102.25,102.425,1447500000.0
2008-09-23 16:15:00,102.42,102.44,102.3,102.43,1620000000.0
2008-09-23 16:20:00,102.43,102.44,102.34,102.415,1061700000.0
2008-09-23 16:25:00,102.41,102.515,102.395,102.51,1111500000.0
2008-09-23 16:30:00,102.51,102.57,102.45,102.46,1070900000.0
2008-09-23 16:35:00,102.455,102.455,102.26,102.29,1366800000.0
2008-09-23 16:40:00,102.295,102.36,102.165,102.2,1115700000.0
2008-09-23 16:45:00,102.21,102.21,102.09,102.14,1021200000.0
2008-09-23 16:50:00,102.15,102.15,102.005,102.09,759700000.0
2008-09-23 16:55:00,102.09,102.2,102.09,102.14,1044600000.0
2008-09-23 17:00:00,102.135,102.135,101.99,102.01,1086100000.0
2008-09-23 17:05:00,102.01,102.1,101.95,102.08,1256300000.0
2008-09-23 17:10:00,102.08,102.23,101.99,102.205,1090400000.0
2008-09-23 17:15:00,102.205,102.27,102.125,102.19,1158300000.0
2008-09-23 17:20:00,102.19,102.21,102.1,102.1,1326700000.0
2008-09-23 17:25:00,102.09,102.175,101.98,102.09,1092500000.0
2008-09-23 17:30:00,102.09,102.14,102.01,102.055,867300000.0
2008-09-23 17:35:00,102.06,102.09,101.98,102.09,584400000.0
2008-09-23 17:40:00,102.095,102.12,102.04,102.05,887200000.0
2008-09-23 17:45:00,102.05,102.195,102.04,102.16,801100000.0
2008-09-23 17:50:00,102.16,102.35,102.14,102.21,1272500000.0
2008-09-23 17:55:00,102.21,102.21,102.07,102.07,1656500000.0
2008-09-23 18:00:00,102.07,102.21,102.07,102.185,1298100000.0
2008-09-23 18:05:00,102.19,102.32,102.155,102.285,1156200000.0
2008-09-23 18:10:00,102.285,102.34,102.23,102.24,2069000000.0
2008-09-23 18:15:00,102.24,102.25,102.16,102.17,1565200000.0
2008-09-23 18:20:00,102.17,102.21,102.12,102.175,1056400000.0
2008-09-23 18:25:00,102.175,102.21,102.1,102.15,1465700000.0
2008-09-23 18:30:00,102.15,102.15,102.035,102.07,1032000000.0
2008-09-23 18:35:00,102.07,102.215,102.05,102.15,606800000.0
2008-09-23 18:40:00,102.14,102.17,101.965,102.02,1162100000.0
2008-09-23 18:45:00,102.02,102.04,101.96,102.02,1141200000.0
2008-09-23 18:50:00,102.04,102.09,101.985,102.04,964600000.0
2008-09-23 18:55:00,102.04,102.13,102.02,102.09,1223400000.0
2008-09-23 19:00:00,102.09,102.095,101.895,101.975,1562700000.0
2008-09-23 19:05:00,101.975,101.99,101.82,101.91,1019800000.0
2008-09-23 19:10:00,101.91,101.94,101.77,101.92,1045800000.0
2008-09-23 19:15:00,101.92,101.95,101.85,101.88,952600000.0
2008-09-23 19:20:00,101.88,101.92,101.795,101.89,752500000.0
2008-09-23 19:25:00,101.89,101.97,101.815,101.825,914500000.0
2008-09-23 19:30:00,101.82,101.82,101.675,101.695,1531500000.0
2008-09-23 19:35:00,101.705,101.76,101.66,101.75,1369000002.0
2008-09-23 19:40:00,101.745,101.745,101.68,101.72,561400000.0
2008-09-23 19:45:00,101.725,101.735,101.595,101.71,821000000.0
2008-09-23 19:50:00,101.7,101.83,101.64,101.815,1162500000.0
2008-09-23 19:55:00,101.815,101.855,101.725,101.81,1224000000.0
2008-09-23 20:00:00,101.815,101.885,101.785,101.805,1237400000.0
2008-09-23 20:05:00,101.81,101.975,101.805,101.95,1801700000.0
2008-09-23 20:10:00,101.97,101.995,101.81,101.845,1720400000.0
2008-09-23 20:15:00,101.85,101.865,101.71,101.83,958300000.0
2008-09-23 20:20:00,101.83,101.83,101.71,101.74,590700000.0
2008-09-23 20:25:00,101.74,101.87,101.73,101.83,534500000.0
2008-09-23 20:30:00,101.82,101.94,101.82,101.85,501000000.0
2008-09-23 20:35:00,101.85,101.89,101.75,101.78,458400000.0
2008-09-23 20:40:00,101.77,101.85,101.725,101.77,775900000.0
2008-09-23 20:45:00,101.77,101.9,101.71,101.9,1430600000.0
2008-09-23 20:50:00,101.905,101.95,101.84,101.84,1605000000.0
2008-09-23 20:55:00,101.845,101.895,101.77,101.77,1289900000.0
2008-09-23 21:00:00,101.775,101.775,101.69,101.73,1301000000.0
2008-09-23 21:05:00,101.73,101.83,101.71,101.815,1153000000.0
2008-09-23 21:10:00,101.82,101.895,101.82,101.87,872700000.0
2008-09-23 21:15:00,101.87,102.01,101.87,101.96,1393300000.0
2008-09-23 21:20:00,101.96,101.97,101.81,101.87,1083200000.0
2008-09-23 21:25:00,101.865,101.925,101.78,101.8,1042400000.0
2008-09-23 21:30:00,101.8,101.875,101.725,101.87,1222300000.0
2008-09-23 21:35:00,101.87,101.885,101.7,101.75,1055200000.0
2008-09-23 21:40:00,101.75,101.81,101.705,101.705,954700000.0
2008-09-23 21:45:00,101.705,101.705,101.595,101.62,1791600000.0
2008-09-23 21:50:00,101.62,101.775,101.62,101.72,1269500000.0
2008-09-23 21:55:00,101.72,101.725,101.585,101.595,1028300000.0
2008-09-23 22:00:00,101.59,101.645,101.55,101.64,641200000.0
2008-09-23 22:05:00,101.635,101.725,101.615,101.7,561600000.0
2008-09-23 22:10:00,101.7,101.735,101.68,101.705,1094600000.0
2008-09-23 22:15:00,101.695,101.7,101.58,101.615,492700000.0
2008-09-23 22:20:00,101.61,101.62,101.37,101.46,836000000.0
2008-09-23 22:25:00,101.47,101.545,101.455,101.495,1066800000.0
2008-09-23 22:30:00,101.495,101.68,101.48,101.675,1202000000.0
2008-09-23 22:35:00,101.67,101.765,101.65,101.72,589000000.0
2008-09-23 22:40:00,101.715,101.74,101.655,101.71,565600000.0
2008-09-23 22:45:00,101.72,101.76,101.62,101.71,934700000.0
2008-09-23 22:50:00,101.705,101.755,101.64,101.64,759800000.0
2008-09-23 22:55:00,101.66,101.675,101.555,101.64,577400002.0
2008-09-23 23:00:00,101.635,101.635,101.51,101.56,32800000.0
2008-09-23 23:05:00,101.565,101.655,101.545,101.585,72600000.0
2008-09-23 23:10:00,101.585,101.6,101.56,101.6,304800000.0
2008-09-23 23:15:00,101.64,101.66,101.6,101.615,314400000.0
2008-09-23 23:20:00,101.63,101.835,101.61,101.68,644100002.0
2008-09-23 23:25:00,101.685,101.72,101.67,101.7,1715600004.0
2008-09-23 23:30:00,101.71,101.71,101.62,101.65,3275500051.0
2008-09-23 23:35:00,101.655,101.675,101.63,101.665,487400000.0
2008-09-23 23:40:00,101.675,101.85,101.63,101.79,835600000.0
2008-09-23 23:45:00,101.8,101.845,101.77,101.785,824600000.0
2008-09-23 23:50:00,101.785,101.875,101.78,101.84,740400000.0
2008-09-23 23:55:00,101.855,101.925,101.835,101.925,791500000.0
2008-09-24 00:00:00,101.925,102.095,101.905,102.01,1036399998.0
2008-09-24 00:05:00,102.01,102.145,102.0,102.14,1115900000.0
2008-09-24 00:10:00,102.105,102.155,102.09,102.11,666700003.0
2008-09-24 00:15:00,102.11,102.12,101.98,101.99,1890800044.0
2008-09-24 00:20:00,102.0,102.01,101.98,101.98,4104499913.0
2008-09-24 00:25:00,101.98,102.03,101.98,102.03,4226899901.0
2008-09-24 00:30:00,102.03,102.085,102.03,102.075,234400000.0
2008-09-24 00:35:00,102.07,102.075,102.02,102.025,46400000.0
2008-09-24 00:40:00,102.02,102.045,102.01,102.03,22000000.0
2008-09-24 00:45:00,102.035,102.065,102.03,102.04,20000000.0
2008-09-24 00:50:00,102.06,102.07,102.015,102.055,42000000.0
2008-09-24 00:55:00,102.05,102.105,102.04,102.06,84600000.0
2008-09-24 01:00:00,102.065,102.065,102.03,102.03,346900000.0
2008-09-24 01:05:00,102.035,102.16,102.03,102.115,302500000.0
2008-09-24 01:10:00,102.11,102.145,102.11,102.14,128400000.0
2008-09-24 01:15:00,102.155,102.18,102.11,102.11,536799974.0
2008-09-24 01:20:00,102.11,102.11,101.99,102.07,1011799987.0
2008-09-24 01:25:00,102.065,102.13,102.055,102.065,518600000.0
2008-09-24 01:30:00,102.065,102.085,102.035,102.045,311900000.0
2008-09-24 01:35:00,102.045,102.055,102.015,102.035,382500000.0
2008-09-24 01:40:00,102.045,102.09,102.02,102.04,686900000.0
2008-09-24 01:45:00,102.045,102.13,102.045,102.09,119700000.0
2008-09-24 01:50:00,102.09,102.155,102.045,102.055,94000000.0
2008-09-24 01:55:00,102.04,102.085,101.93,101.95,1301800000.0
2008-09-24 02:00:00,101.945,101.965,101.91,101.955,1382200000.0
2008-09-24 02:05:00,101.95,102.01,101.95,101.995,355800000.0
2008-09-24 02:10:00,101.995,102.02,101.82,101.88,1025400000.0
2008-09-24 02:15:00,101.88,101.94,101.85,101.885,714800000.0
2008-09-24 02:20:00,101.89,101.98,101.875,101.96,433700000.0
2008-09-24 02:25:00,101.96,101.99,101.91,101.935,320100000.0
2008-09-24 02:30:00,101.94,101.945,101.885,101.905,807600000.0
2008-09-24 02:35:00,101.91,101.915,101.83,101.885,1294100000.0
2008-09-24 02:40:00,101.885,101.885,101.76,101.79,942000000.0
2008-09-24 02:45:00,101.795,101.825,101.775,101.825,534000000.0
2008-09-24 02:50:00,101.83,101.97,101.805,101.855,1650100000.0
2008-09-24 02:55:00,101.86,101.935,101.82,101.84,1712400000.0
2008-09-24 03:00:00,101.84,101.845,101.765,101.815,629800000.0
2008-09-24 03:05:00,101.815,101.915,101.795,101.895,1513100000.0
2008-09-24 03:10:00,101.895,101.95,101.875,101.9,748200000.0
2008-09-24 03:15:00,101.9,101.92,101.87,101.9,1087700000.0
2008-09-24 03:20:00,101.91,101.95,101.885,101.895,531400000.0
2008-09-24 03:25:00,101.9,101.9,101.82,101.82,1935300027.0
2008-09-24 03:30:00,101.82,101.82,101.73,101.78,1463800009.0
2008-09-24 03:35:00,101.78,101.895,101.77,101.895,1361000000.0
2008-09-24 03:40:00,101.9,102.0,101.88,101.93,987600000.0
2008-09-24 03:45:00,101.93,101.98,101.86,101.905,1238500000.0
2008-09-24 03:50:00,101.91,101.98,101.91,101.96,425500000.0
2008-09-24 03:55:00,101.965,101.98,101.91,101.935,696100000.0
2008-09-24 04:00:00,101.935,101.995,101.91,101.985,772300000.0
2008-09-24 04:05:00,101.98,102.015,101.96,101.985,372200000.0
2008-09-24 04:10:00,101.98,102.005,101.97,101.97,345300000.0
2008-09-24 04:15:00,101.975,102.04,101.965,102.04,943100000.0
2008-09-24 04:20:00,102.04,102.04,101.995,102.0,367500000.0
2008-09-24 04:25:00,102.005,102.08,102.0,102.03,1089100000.0
2008-09-24 04:30:00,102.025,102.1,102.005,102.055,627200000.0
2008-09-24 04:35:00,102.055,102.065,102.035,102.055,394100000.0
2008-09-24 04:40:00,102.06,102.11,102.05,102.105,93600000.0
2008-09-24 04:45:00,102.095,102.195,102.095,102.16,118500000.0
2008-09-24 04:50:00,102.165,102.21,102.135,102.185,189000000.0
2008-09-24 04:55:00,102.19,102.195,102.14,102.14,223600000.0
2008-09-24 05:00:00,102.145,102.18,102.14,102.17,144200000.0
2008-09-24 05:05:00,102.165,102.165,102.065,102.07,340500000.0
2008-09-24 05:10:00,102.065,102.125,102.06,102.085,181400000.0
2008-09-24 05:15:00,102.09,102.095,102.025,102.03,85100000.0
2008-09-24 05:20:00,102.035,102.04,102.02,102.02,93600000.0
2008-09-24 05:25:00,102.025,102.1,102.025,102.065,143700000.0
2008-09-24 05:30:00,102.06,102.12,102.06,102.11,93600000.0
2008-09-24 05:35:00,102.105,102.125,102.04,102.06,87100000.0
2008-09-24 05:40:00,102.065,102.07,102.015,102.025,217200000.0
2008-09-24 05:45:00,102.03,102.09,102.03,102.075,86800000.0
2008-09-24 05:50:00,102.085,102.095,102.055,102.065,71200000.0
2008-09-24 05:55:00,102.07,102.085,102.055,102.07,117300000.0
2008-09-24 06:00:00,102.07,102.08,102.06,102.06,45600000.0
2008-09-24 06:05:00,102.065,102.08,102.015,102.04,94900000.0
2008-09-24 06:10:00,102.045,102.125,102.04,102.11,69800000.0
2008-09-24 06:15:00,102.11,102.125,102.09,102.09,119200000.0
2008-09-24 06:20:00,102.08,102.095,102.075,102.09,58800000.0
2008-09-24 06:25:00,102.09,102.095,102.02,102.035,131700000.0
2008-09-24 06:30:00,102.03,102.075,102.02,102.075,81200000.0
2008-09-24 06:35:00,102.065,102.11,102.045,102.055,180400000.0
2008-09-24 06:40:00,102.055,102.125,102.05,102.095,191400000.0
2008-09-24 06:45:00,102.1,102.18,102.065,102.065,194500000.0
2008-09-24 06:50:00,102.065,102.12,102.065,102.105,113400000.0
2008-09-24 06:55:00,102.105,102.115,102.065,102.105,126800000.0
2008-09-24 07:00:00,102.11,102.15,102.075,102.13,186900000.0
2008-09-24 07:05:00,102.14,102.145,102.105,102.125,998600000.0
2008-09-24 07:10:00,102.14,102.165,102.125,102.16,1147400000.0
2008-09-24 07:15:00,102.16,102.225,102.145,102.155,1066400000.0
2008-09-24 07:20:00,102.15,102.165,102.09,102.105,1249700000.0
2008-09-24 07:25:00,102.105,102.17,102.105,102.145,1258499999.0
2008-09-24 07:30:00,102.15,102.235,102.145,102.215,802900000.0
2008-09-24 07:35:00,102.215,102.275,102.205,102.255,1630100000.0
2008-09-24 07:40:00,102.26,102.27,102.2,102.21,1834600000.0
2008-09-24 07:45:00,102.215,102.29,102.215,102.28,1448800000.0
2008-09-24 07:50:00,102.28,102.36,102.265,102.35,1178900000.0
2008-09-24 07:55:00,102.345,102.475,102.33,102.435,1935000000.0
2008-09-24 08:00:00,102.43,102.48,102.37,102.37,2247399996.0
2008-09-24 08:05:00,102.37,102.39,102.305,102.34,2608699993.0
2008-09-24 08:10:00,102.335,102.435,102.335,102.405,1980700000.0
2008-09-24 08:15:00,102.4,102.465,102.4,102.405,1295900000.0
2008-09-24 08:20:00,102.405,102.45,102.365,102.375,1478300000.0
2008-09-24 08:25:00,102.38,102.4,102.25,102.33,1992399999.0
2008-09-24 08:30:00,102.345,102.345,102.275,102.33,1958400000.0
2008-09-24 08:35:00,102.325,102.465,102.325,102.405,1690500000.0
2008-09-24 08:40:00,102.4,102.43,102.32,102.425,1101500000.0
2008-09-24 08:45:00,102.425,102.575,102.42,102.475,669000000.0
2008-09-24 08:50:00,102.48,102.54,102.4,102.53,573900000.0
2008-09-24 08:55:00,102.53,102.78,102.525,102.745,933600000.0
2008-09-24 09:00:00,102.75,102.82,102.62,102.66,766700000.0
2008-09-24 09:05:00,102.66,102.71,102.6,102.69,745100000.0
2008-09-24 09:10:00,102.69,102.875,102.64,102.81,844200000.0
2008-09-24 09:15:00,102.815,102.89,102.79,102.795,812100000.0
2008-09-24 09:20:00,102.795,102.84,102.715,102.77,461300000.0
2008-09-24 09:25:00,102.765,102.765,102.575,102.61,672300000.0
2008-09-24 09:30:00,102.61,102.665,102.56,102.645,754200000.0
2008-09-24 09:35:00,102.655,102.705,102.63,102.655,502900000.0
2008-09-24 09:40:00,102.65,102.67,102.565,102.57,545800000.0
2008-09-24 09:45:00,102.57,102.62,102.57,102.61,410500000.0
2008-09-24 09:50:00,102.605,102.62,102.575,102.595,545100000.0
2008-09-24 09:55:00,102.595,102.625,102.555,102.565,295000000.0
2008-09-24 10:00:00,102.555,102.69,102.49,102.58,1830100007.0
2008-09-24 10:05:00,102.58,102.645,102.465,102.555,1877000000.0
2008-09-24 10:10:00,102.565,102.61,102.47,102.485,4116300002.0
2008-09-24 10:15:00,102.485,102.49,102.345,102.365,2337800000.0
2008-09-24 10:20:00,102.365,102.44,102.35,102.4,1274700000.0
2008-09-24 10:25:00,102.4,102.505,102.335,102.42,1498500000.0
2008-09-24 10:30:00,102.415,102.465,102.32,102.385,1443100000.0
2008-09-24 10:35:00,102.385,102.45,102.36,102.43,1071100000.0
2008-09-24 10:40:00,102.435,102.47,102.415,102.45,1550700000.0
2008-09-24 10:45:00,102.45,102.505,102.43,102.505,1747700000.0
2008-09-24 10:50:00,102.505,102.54,102.465,102.52,1216200000.0
2008-09-24 10:55:00,102.535,102.645,102.48,102.505,1066400000.0
2008-09-24 11:00:00,102.525,102.635,102.525,102.605,1169700000.0
2008-09-24 11:05:00,102.605,102.63,102.515,102.535,1683400000.0
2008-09-24 11:10:00,102.53,102.58,102.435,102.44,1865700000.0
2008-09-24 11:15:00,102.44,102.51,102.395,102.425,1676600000.0
2008-09-24 11:20:00,102.435,102.48,102.385,102.465,913400000.0
2008-09-24 11:25:00,102.46,102.59,102.43,102.435,1220000000.0
2008-09-24 11:30:00,102.435,102.485,102.41,102.445,1928700000.0
2008-09-24 11:35:00,102.445,102.5,102.415,102.485,1976400000.0
2008-09-24 11:40:00,102.485,102.59,102.465,102.54,956400000.0
2008-09-24 11:45:00,102.535,102.54,102.435,102.515,623500000.0
2008-09-24 11:50:00,102.52,102.525,102.47,102.475,648600000.0
2008-09-24 11:55:00,102.48,102.535,102.44,102.535,741400000.0
2008-09-24 12:00:00,102.525,102.56,102.495,102.53,264300000.0
2008-09-24 12:05:00,102.535,102.555,102.505,102.535,142800000.0
2008-09-24 12:10:00,102.54,102.595,102.495,102.495,263800000.0
2008-09-24 12:15:00,102.535,102.535,102.45,102.455,309300000.0
2008-09-24 12:20:00,102.455,102.485,102.425,102.45,193200000.0
2008-09-24 12:25:00,102.45,102.48,102.41,102.435,209400000.0
2008-09-24 12:30:00,102.435,102.48,102.405,102.45,210300000.0
2008-09-24 12:35:00,102.445,102.465,102.39,102.43,257100000.0
2008-09-24 12:40:00,102.43,102.465,102.37,102.41,401600000.0
2008-09-24 12:45:00,102.41,102.465,102.38,102.41,316300000.0
2008-09-24 12:50:00,102.41,102.43,102.375,102.375,153200000.0
2008-09-24 12:55:00,102.375,102.595,102.37,102.595,431400000.0
2008-09-24 13:00:00,102.595,102.595,102.465,102.505,2099699999.0
2008-09-24 13:05:00,102.51,102.51,102.445,102.46,1439300000.0
2008-09-24 13:10:00,102.455,102.46,102.365,102.415,771800000.0
2008-09-24 13:15:00,102.415,102.455,102.37,102.42,672100000.0
2008-09-24 13:20:00,102.42,102.465,102.39,102.455,600900000.0
2008-09-24 13:25:00,102.455,102.48,102.405,102.45,690000000.0
2008-09-24 13:30:00,102.455,102.53,102.45,102.48,606900000.0
2008-09-24 13:35:00,102.485,102.53,102.415,102.435,1364500000.0
2008-09-24 13:40:00,102.44,102.485,102.365,102.405,1153200000.0
2008-09-24 13:45:00,102.405,102.425,102.325,102.355,1027000000.0
2008-09-24 13:50:00,102.35,102.39,102.325,102.35,690400000.0
2008-09-24 13:55:00,102.35,102.36,102.245,102.32,846700000.0
2008-09-24 14:00:00,102.315,102.345,102.21,102.22,1374200000.0
2008-09-24 14:05:00,102.225,102.28,102.205,102.235,649400000.0
2008-09-24 14:10:00,102.23,102.365,102.19,102.315,911600000.0
2008-09-24 14:15:00,102.305,102.385,102.3,102.3,442500000.0
2008-09-24 14:20:00,102.3,102.335,102.21,102.275,1065500000.0
2008-09-24 14:25:00,102.275,102.475,102.27,102.44,1020300000.0
2008-09-24 14:30:00,102.44,102.55,102.435,102.495,1506300000.0
2008-09-24 14:35:00,102.49,102.56,102.435,102.55,1282400000.0
2008-09-24 14:40:00,102.545,102.6,102.495,102.58,774700000.0
2008-09-24 14:45:00,102.58,102.605,102.545,102.57,656500000.0
2008-09-24 14:50:00,102.575,102.6,102.5,102.52,389100000.0
2008-09-24 14:55:00,102.515,102.545,102.5,102.535,430300000.0
2008-09-24 15:00:00,102.54,102.565,102.495,102.555,821800000.0
2008-09-24 15:05:00,102.555,102.59,102.495,102.53,512200000.0
2008-09-24 15:10:00,102.535,102.565,102.425,102.445,433000000.0
2008-09-24 15:15:00,102.445,102.46,102.32,102.36,533100000.0
2008-09-24 15:20:00,102.365,102.39,102.29,102.31,363500000.0
2008-09-24 15:25:00,102.305,102.385,102.29,102.355,642500000.0
2008-09-24 15:30:00,102.355,102.425,102.29,102.29,865300000.0
2008-09-24 15:35:00,102.29,102.3,102.175,102.225,1009600000.0
2008-09-24 15:40:00,102.225,102.23,102.125,102.21,772700000.0
2008-09-24 15:45:00,102.21,102.26,102.1,102.21,839300000.0
2008-09-24 15:50:00,102.21,102.385,102.195,102.355,1225700000.0
2008-09-24 15:55:00,102.355,102.41,102.31,102.315,740700000.0
2008-09-24 16:00:00,102.305,102.37,102.265,102.3,740000000.0
2008-09-24 16:05:00,102.305,102.34,102.19,102.22,802300000.0
2008-09-24 16:10:00,102.22,102.305,102.085,102.13,1431600000.0
2008-09-24 16:15:00,102.135,102.22,102.13,102.21,1118600000.0
2008-09-24 16:20:00,102.21,102.32,102.195,102.285,838200000.0
2008-09-24 16:25:00,102.285,102.435,102.26,102.415,911100000.0
2008-09-24 16:30:00,102.41,102.475,102.34,102.365,686900000.0
2008-09-24 16:35:00,102.405,102.495,102.345,102.46,1002500000.0
2008-09-24 16:40:00,102.465,102.5,102.385,102.46,925900000.0
2008-09-24 16:45:00,102.465,102.485,102.37,102.47,950200000.0
2008-09-24 16:50:00,102.47,102.525,102.425,102.435,988800000.0
2008-09-24 16:55:00,102.435,102.505,102.325,102.42,1153000000.0
2008-09-24 17:00:00,102.4,102.48,102.325,102.37,1205800000.0
2008-09-24 17:05:00,102.365,102.41,102.26,102.33,1165900000.0
2008-09-24 17:10:00,102.335,102.4,102.28,102.365,932300000.0
2008-09-24 17:15:00,102.36,102.425,102.325,102.36,1021000000.0
2008-09-24 17:20:00,102.36,102.445,102.35,102.41,1012300000.0
2008-09-24 17:25:00,102.41,102.53,102.38,102.505,1300600000.0
2008-09-24 17:30:00,102.505,102.625,102.48,102.565,1467900000.0
2008-09-24 17:35:00,102.57,102.58,102.48,102.48,880700000.0
2008-09-24 17:40:00,102.485,102.54,102.455,102.5,855700000.0
2008-09-24 17:45:00,102.5,102.545,102.445,102.45,1009000000.0
2008-09-24 17:50:00,102.45,102.515,102.38,102.405,1104600000.0
2008-09-24 17:55:00,102.405,102.475,102.345,102.35,562500000.0
2008-09-24 18:00:00,102.35,102.47,102.35,102.43,926100000.0
2008-09-24 18:05:00,102.43,102.45,102.385,102.395,661700000.0
2008-09-24 18:10:00,102.39,102.445,102.385,102.405,593200000.0
2008-09-24 18:15:00,102.405,102.54,102.405,102.465,935600000.0
2008-09-24 18:20:00,102.46,102.57,102.425,102.565,890200000.0
2008-09-24 18:25:00,102.565,102.565,102.405,102.43,837500000.0
2008-09-24 18:30:00,102.43,102.465,102.38,102.42,614100000.0
2008-09-24 18:35:00,102.415,102.44,102.29,102.345,873700000.0
2008-09-24 18:40:00,102.34,102.39,102.325,102.35,495400000.0
2008-09-24 18:45:00,102.35,102.475,102.34,102.415,597300000.0
2008-09-24 18:50:00,102.415,102.425,102.36,102.385,597600000.0
2008-09-24 18:55:00,102.385,102.385,102.18,102.18,2572600045.0
2008-09-24 19:00:00,102.17,102.24,102.155,102.195,854100000.0
2008-09-24 19:05:00,102.195,102.34,102.195,102.29,858300000.0
2008-09-24 19:10:00,102.285,102.39,102.27,102.365,903800000.0
2008-09-24 19:15:00,102.36,102.49,102.33,102.435,809200000.0
2008-09-24 19:20:00,102.435,102.535,102.425,102.53,709000000.0
2008-09-24 19:25:00,102.53,102.63,102.51,102.6,1041900000.0
2008-09-24 19:30:00,102.595,102.595,102.5,102.5,614200000.0
2008-09-24 19:35:00,102.5,102.565,102.43,102.44,709900000.0
2008-09-24 19:40:00,102.44,102.445,102.33,102.44,814600000.0
2008-09-24 19:45:00,102.445,102.445,102.21,102.36,1173400000.0
2008-09-24 19:50:00,102.355,102.415,102.35,102.38,851400000.0
2008-09-24 19:55:00,102.38,102.38,102.26,102.295,757700000.0
2008-09-24 20:00:00,102.29,102.35,102.255,102.31,727200000.0
2008-09-24 20:05:00,102.31,102.42,102.305,102.415,1055800000.0
2008-09-24 20:10:00,102.405,102.42,102.285,102.29,642300000.0
2008-09-24 20:15:00,102.29,102.36,102.28,102.345,500700000.0
2008-09-24 20:20:00,102.345,102.425,102.345,102.42,544700000.0
2008-09-24 20:25:00,102.435,102.49,102.39,102.485,839800000.0
2008-09-24 20:30:00,102.485,102.515,102.405,102.415,1026000000.0
2008-09-24 20:35:00,102.405,102.45,102.385,102.415,671800000.0
2008-09-24 20:40:00,102.415,102.465,102.375,102.385,587700000.0
2008-09-24 20:45:00,102.385,102.42,102.355,102.355,811600000.0
2008-09-24 20:50:00,102.36,102.405,102.3,102.375,903200000.0
2008-09-24 20:55:00,102.38,102.385,102.25,102.255,802800000.0
2008-09-24 21:00:00,102.255,102.285,102.22,102.24,696100000.0
2008-09-24 21:05:00,102.245,102.35,102.225,102.345,838300000.0
2008-09-24 21:10:00,102.34,102.365,102.305,102.33,1547000000.0
2008-09-24 21:15:00,102.335,102.375,102.255,102.27,1151100000.0
2008-09-24 21:20:00,102.27,102.31,102.21,102.31,1186200000.0
2008-09-24 21:25:00,102.305,102.375,102.29,102.37,736600000.0
2008-09-24 21:30:00,102.375,102.395,102.325,102.365,945400000.0
2008-09-24 21:35:00,102.37,102.415,102.355,102.37,819700000.0
2008-09-24 21:40:00,102.37,102.375,102.25,102.265,815800000.0
2008-09-24 21:45:00,102.26,102.27,102.16,102.265,1422000000.0
2008-09-24 21:50:00,102.265,102.29,102.205,102.245,1183900000.0
2008-09-24 21:55:00,102.245,102.33,102.24,102.3,1361700000.0
2008-09-24 22:00:00,102.305,102.33,102.28,102.285,665700000.0
2008-09-24 22:05:00,102.275,102.33,102.26,102.3,864200000.0
2008-09-24 22:10:00,102.31,102.365,102.275,102.285,816600000.0
2008-09-24 22:15:00,102.3,102.32,102.205,102.235,858900000.0
2008-09-24 22:20:00,102.23,102.29,102.115,102.13,1923600021.0
2008-09-24 22:25:00,102.13,102.265,102.13,102.235,1163700007.0
2008-09-24 22:30:00,102.24,102.3,102.2,102.23,770300000.0
2008-09-24 22:35:00,102.23,102.235,102.175,102.195,602100000.0
2008-09-24 22:40:00,102.2,102.2,102.155,102.18,345800000.0
2008-09-24 22:45:00,102.18,102.225,102.17,102.19,307400000.0
2008-09-24 22:50:00,102.185,102.195,102.06,102.11,650900000.0
2008-09-24 22:55:00,102.11,102.16,102.11,102.15,349100000.0
2008-09-24 23:00:00,102.145,102.19,102.075,102.11,1078299964.0
2008-09-24 23:05:00,102.09,102.19,102.09,102.185,602299982.0
2008-09-24 23:10:00,102.18,102.28,102.175,102.25,104700000.0
2008-09-24 23:15:00,102.255,102.255,102.195,102.25,122200000.0
2008-09-24 23:20:00,102.255,102.29,102.255,102.29,72000000.0
2008-09-24 23:25:00,102.29,102.36,102.22,102.275,493299999.0
2008-09-24 23:30:00,102.275,102.285,102.235,102.255,186000000.0
2008-09-24 23:35:00,102.265,102.29,102.24,102.28,475200000.0
2008-09-24 23:40:00,102.28,102.34,102.245,102.315,595200000.0
2008-09-24 23:45:00,102.305,102.305,102.26,102.275,410700000.0
2008-09-24 23:50:00,102.285,102.295,102.255,102.255,561200000.0
2008-09-24 23:55:00,102.255,102.265,102.16,102.19,760000008.0
2008-09-25 00:00:00,102.19,102.205,102.17,102.17,2065000039.0
2008-09-25 00:05:00,102.17,102.215,102.17,102.215,464600005.0
2008-09-25 00:10:00,102.225,102.29,102.215,102.255,453500000.0
2008-09-25 00:15:00,102.26,102.275,102.24,102.245,1141500000.0
2008-09-25 00:20:00,102.245,102.255,102.24,102.24,801600000.0
2008-09-25 00:25:00,102.24,102.25,102.24,102.24,585200000.0
2008-09-25 00:30:00,102.24,102.24,102.15,102.17,352100000.0
2008-09-25 00:35:00,102.17,102.175,102.16,102.16,56800000.0
2008-09-25 00:40:00,102.16,102.16,102.16,102.16,16000000.0
2008-09-25 00:45:00,102.16,102.16,102.085,102.11,322900000.0
2008-09-25 00:50:00,102.115,102.135,102.1,102.13,580400000.0
2008-09-25 00:55:00,102.135,102.155,102.125,102.135,177800000.0
2008-09-25 01:00:00,102.135,102.14,102.13,102.13,83200000.0
2008-09-25 01:05:00,102.13,102.145,102.05,102.13,424500000.0
2008-09-25 01:10:00,102.135,102.155,102.105,102.14,302600000.0
2008-09-25 01:15:00,102.13,102.175,102.13,102.15,300800000.0
2008-09-25 01:20:00,102.145,102.165,102.14,102.145,317100000.0
2008-09-25 01:25:00,102.15,102.18,102.15,102.15,373100000.0
2008-09-25 01:30:00,102.15,102.16,102.15,102.16,130600000.0
2008-09-25 01:35:00,102.16,102.205,102.16,102.17,208600000.0
2008-09-25 01:40:00,102.17,102.23,102.17,102.21,654300000.0
2008-09-25 01:45:00,102.21,102.23,102.19,102.205,149000000.0
2008-09-25 01:50:00,102.21,102.23,102.2,102.22,84100000.0
2008-09-25 01:55:00,102.21,102.25,102.21,102.245,936600000.0
2008-09-25 02:00:00,102.245,102.29,102.22,102.26,1748300000.0
2008-09-25 02:05:00,102.26,102.285,102.21,102.24,453600000.0
2008-09-25 02:10:00,102.25,102.28,102.195,102.27,239700000.0
2008-09-25 02:15:00,102.275,102.285,102.25,102.265,439700000.0
2008-09-25 02:20:00,102.27,102.325,102.265,102.31,538500000.0
2008-09-25 02:25:00,102.315,102.32,102.3,102.315,197200000.0
2008-09-25 02:30:00,102.325,102.35,102.305,102.35,95800000.0
2008-09-25 02:35:00,102.35,102.35,102.31,102.32,134500000.0
2008-09-25 02:40:00,102.325,102.34,102.31,102.31,121400000.0
2008-09-25 02:45:00,102.31,102.31,102.16,102.2,874799996.0
2008-09-25 02:50:00,102.19,102.205,102.17,102.2,158500000.0
2008-09-25 02:55:00,102.205,102.25,102.2,102.225,121300000.0
2008-09-25 03:00:00,102.23,102.26,102.215,102.26,115200000.0
2008-09-25 03:05:00,102.26,102.315,102.26,102.26,276600000.0
2008-09-25 03:10:00,102.26,102.28,102.19,102.24,515200000.0
2008-09-25 03:15:00,102.24,102.24,102.07,102.07,771900000.0
2008-09-25 03:20:00,102.115,102.18,102.05,102.06,754400000.0
2008-09-25 03:25:00,102.05,102.155,102.05,102.11,490000000.0
2008-09-25 03:30:00,102.11,102.215,102.095,102.19,169900000.0
2008-09-25 03:35:00,102.195,102.23,102.175,102.22,140600000.0
2008-09-25 03:40:00,102.225,102.255,102.21,102.245,146100000.0
2008-09-25 03:45:00,102.245,102.26,102.2,102.225,176600000.0
2008-09-25 03:50:00,102.22,102.245,102.07,102.08,390000000.0
2008-09-25 03:55:00,102.085,102.26,102.07,102.215,349500000.0
2008-09-25 04:00:00,102.22,102.325,102.215,102.255,207000000.0
2008-09-25 04:05:00,102.25,102.28,102.22,102.22,122700000.0
2008-09-25 04:10:00,102.22,102.28,102.22,102.27,267800000.0
2008-09-25 04:15:00,102.27,102.345,102.27,102.32,155200000.0
2008-09-25 04:20:00,102.32,102.335,102.275,102.32,110200000.0
2008-09-25 04:25:00,102.32,102.345,102.26,102.275,131600000.0
2008-09-25 04:30:00,102.27,102.34,102.27,102.325,166400000.0
2008-09-25 04:35:00,102.32,102.33,102.275,102.29,135700000.0
2008-09-25 04:40:00,102.285,102.285,102.23,102.265,112200000.0
2008-09-25 04:45:00,102.26,102.265,102.205,102.22,104300000.0
2008-09-25 04:50:00,102.215,102.235,102.185,102.215,119500000.0
2008-09-25 04:55:00,102.215,102.22,102.155,102.16,156500000.0
2008-09-25 05:00:00,102.165,102.22,102.155,102.17,96500000.0
2008-09-25 05:05:00,102.16,102.215,102.14,102.175,93400000.0
2008-09-25 05:10:00,102.185,102.2,102.145,102.195,83100000.0
2008-09-25 05:15:00,102.2,102.23,102.2,102.225,74600000.0
2008-09-25 05:20:00,102.22,102.245,102.2,102.245,67100000.0
2008-09-25 05:25:00,102.245,102.25,102.215,102.23,58800000.0
2008-09-25 05:30:00,102.225,102.25,102.22,102.245,94300000.0
2008-09-25 05:35:00,102.25,102.25,102.205,102.23,77400000.0
2008-09-25 05:40:00,102.22,102.26,102.215,102.235,126800000.0
2008-09-25 05:45:00,102.235,102.24,102.205,102.22,94200000.0
2008-09-25 05:50:00,102.215,102.23,102.19,102.225,59000000.0
2008-09-25 05:55:00,102.23,102.23,102.175,102.175,184800000.0
2008-09-25 06:00:00,102.175,102.245,102.16,102.24,203400000.0
2008-09-25 06:05:00,102.235,102.26,102.22,102.225,187500000.0
2008-09-25 06:10:00,102.22,102.225,102.195,102.205,135500000.0
2008-09-25 06:15:00,102.205,102.215,102.12,102.13,177300000.0
2008-09-25 06:20:00,102.135,102.18,102.13,102.15,93000000.0
2008-09-25 06:25:00,102.155,102.23,102.14,102.19,99000000.0
2008-09-25 06:30:00,102.2,102.21,102.145,102.15,116800000.0
2008-09-25 06:35:00,102.145,102.185,102.14,102.18,68400000.0
2008-09-25 06:40:00,102.18,102.22,102.17,102.205,100000000.0
2008-09-25 06:45:00,102.2,102.24,102.19,102.2,119000000.0
2008-09-25 06:50:00,102.205,102.34,102.195,102.325,202400000.0
2008-09-25 06:55:00,102.325,102.325,102.24,102.25,143600000.0
2008-09-25 07:00:00,102.255,102.295,102.235,102.265,96400000.0
2008-09-25 07:05:00,102.265,102.295,102.215,102.25,433800000.0
2008-09-25 07:10:00,102.245,102.27,102.235,102.27,645400000.0
2008-09-25 07:15:00,102.27,102.27,102.165,102.17,453800000.0
2008-09-25 07:20:00,102.17,102.235,102.17,102.22,839200000.0
2008-09-25 07:25:00,102.23,102.23,102.15,102.195,611400000.0
2008-09-25 07:30:00,102.2,102.205,102.125,102.165,373000000.0
2008-09-25 07:35:00,102.16,102.19,102.06,102.075,881200000.0
2008-09-25 07:40:00,102.07,102.155,102.03,102.13,1547700000.0
2008-09-25 07:45:00,102.13,102.135,102.075,102.085,910700000.0
2008-09-25 07:50:00,102.09,102.175,102.065,102.165,619500000.0
2008-09-25 07:55:00,102.165,102.19,102.085,102.19,572100000.0
2008-09-25 08:00:00,102.19,102.19,102.075,102.11,1142200000.0
2008-09-25 08:05:00,102.11,102.11,102.0,102.035,730200000.0
2008-09-25 08:10:00,102.03,102.08,102.025,102.045,1964400000.0
2008-09-25 08:15:00,102.045,102.065,102.01,102.015,1150600000.0
2008-09-25 08:20:00,102.01,102.07,102.005,102.055,1070200000.0
2008-09-25 08:25:00,102.055,102.075,102.03,102.05,898500000.0
2008-09-25 08:30:00,102.045,102.11,102.025,102.025,1571200000.0
2008-09-25 08:35:00,102.025,102.1,102.0,102.065,1246900000.0
2008-09-25 08:40:00,102.065,102.085,101.985,102.0,1290500000.0
2008-09-25 08:45:00,102.0,102.02,101.935,101.97,1523000000.0
2008-09-25 08:50:00,101.975,101.975,101.87,101.935,2207700000.0
2008-09-25 08:55:00,101.935,102.015,101.93,102.015,933200000.0
2008-09-25 09:00:00,102.015,102.025,101.89,101.93,2140200016.0
2008-09-25 09:05:00,101.93,101.935,101.8,101.855,1726400000.0
2008-09-25 09:10:00,101.855,101.895,101.84,101.865,2581400000.0
2008-09-25 09:15:00,101.865,101.95,101.82,101.92,2002300000.0
2008-09-25 09:20:00,101.915,101.97,101.87,101.935,1549000000.0
2008-09-25 09:25:00,101.94,101.975,101.92,101.945,1097300000.0
2008-09-25 09:30:00,101.945,102.04,101.935,102.0,1226600000.0
2008-09-25 09:35:00,102.0,102.015,101.965,101.975,1549400000.0
2008-09-25 09:40:00,101.975,102.005,101.945,101.99,2057600000.0
2008-09-25 09:45:00,101.99,102.035,101.965,102.01,1601200000.0
2008-09-25 09:50:00,102.015,102.035,102.005,102.02,483100000.0
2008-09-25 09:55:00,102.02,102.065,101.995,101.995,918400000.0
2008-09-25 10:00:00,101.995,102.115,101.995,102.08,2020700000.0
2008-09-25 10:05:00,102.085,102.155,102.065,102.12,2204700000.0
2008-09-25 10:10:00,102.125,102.225,102.125,102.18,2285400000.0
2008-09-25 10:15:00,102.19,102.205,102.11,102.14,1552600000.0
2008-09-25 10:20:00,102.145,102.18,102.14,102.165,653500000.0
2008-09-25 10:25:00,102.16,102.19,102.145,102.18,1429700000.0
2008-09-25 10:30:00,102.175,102.27,102.16,102.25,1743400000.0
2008-09-25 10:35:00,102.25,102.25,102.17,102.19,1947500000.0
2008-09-25 10:40:00,102.19,102.19,102.12,102.13,1683600000.0
2008-09-25 10:45:00,102.13,102.225,102.115,102.16,2305000000.0
2008-09-25 10:50:00,102.16,102.205,102.155,102.165,2802800000.0
2008-09-25 10:55:00,102.165,102.195,102.135,102.185,2113400000.0
2008-09-25 11:00:00,102.185,102.19,102.14,102.17,2690100000.0
2008-09-25 11:05:00,102.18,102.195,102.105,102.195,1869700000.0
2008-09-25 11:10:00,102.195,102.235,102.18,102.2,2597300000.0
2008-09-25 11:15:00,102.2,102.31,102.195,102.305,1873900000.0
2008-09-25 11:20:00,102.3,102.4,102.29,102.37,1446100001.0
2008-09-25 11:25:00,102.375,102.465,102.365,102.44,1769500000.0
2008-09-25 11:30:00,102.44,102.48,102.435,102.465,1482100000.0
2008-09-25 11:35:00,102.46,102.5,102.43,102.435,1142900000.0
2008-09-25 11:40:00,102.435,102.58,102.43,102.555,1333000000.0
2008-09-25 11:45:00,102.555,102.62,102.525,102.585,1016300000.0
2008-09-25 11:50:00,102.6,102.605,102.42,102.495,1793400000.0
2008-09-25 11:55:00,102.495,102.495,102.43,102.46,2248200000.0
2008-09-25 12:00:00,102.465,102.465,102.39,102.42,1645800000.0
2008-09-25 12:05:00,102.42,102.485,102.42,102.44,1283500000.0
2008-09-25 12:10:00,102.44,102.525,102.425,102.5,1215700000.0
2008-09-25 12:15:00,102.505,102.525,102.475,102.48,1916400000.0
2008-09-25 12:20:00,102.48,102.53,102.455,102.465,1822300000.0
2008-09-25 12:25:00,102.47,102.545,102.465,102.53,1248400000.0
2008-09-25 12:30:00,102.535,102.545,102.39,102.455,2573800000.0
2008-09-25 12:35:00,102.46,102.51,102.38,102.5,1658800000.0
2008-09-25 12:40:00,102.495,102.53,102.27,102.355,1795600000.0
2008-09-25 12:45:00,102.355,102.41,102.315,102.335,2552600000.0
2008-09-25 12:50:00,102.335,102.375,102.26,102.315,2052000000.0
2008-09-25 12:55:00,102.315,102.35,102.26,102.27,863100000.0
2008-09-25 13:00:00,102.275,102.33,102.26,102.28,1447200000.0
2008-09-25 13:05:00,102.285,102.355,102.285,102.34,1462500000.0
2008-09-25 13:10:00,102.34,102.405,102.325,102.39,1099700000.0
2008-09-25 13:15:00,102.39,102.43,102.26,102.32,1499100000.0
2008-09-25 13:20:00,102.315,102.42,102.31,102.365,1162900000.0
2008-09-25 13:25:00,102.365,102.385,102.335,102.38,1268700000.0
2008-09-25 13:30:00,102.375,102.375,102.27,102.28,724500000.0
2008-09-25 13:35:00,102.275,102.305,102.26,102.265,893700000.0
2008-09-25 13:40:00,102.27,102.31,102.235,102.25,457500000.0
2008-09-25 13:45:00,102.245,102.32,102.245,102.305,623300000.0
2008-09-25 13:50:00,102.3,102.32,102.265,102.315,643700000.0
2008-09-25 13:55:00,102.315,102.355,102.295,102.35,1077000000.0
2008-09-25 14:00:00,102.355,102.495,102.355,102.495,1506000000.0
2008-09-25 14:05:00,102.495,102.53,102.415,102.425,1206700000.0
2008-09-25 14:10:00,102.42,102.505,102.38,102.465,741800000.0
2008-09-25 14:15:00,102.465,102.65,102.465,102.61,852400000.0
2008-09-25 14:20:00,102.61,102.78,102.605,102.745,1045400003.0
2008-09-25 14:25:00,102.74,102.765,102.655,102.66,723100000.0
2008-09-25 14:30:00,102.66,102.66,102.375,102.555,1862900000.0
2008-09-25 14:35:00,102.55,102.595,102.495,102.555,4426499962.0
2008-09-25 14:40:00,102.555,102.56,102.41,102.445,1885799999.0
2008-09-25 14:45:00,102.45,102.485,102.39,102.44,795900000.0
2008-09-25 14:50:00,102.445,102.45,102.305,102.37,803400000.0
2008-09-25 14:55:00,102.37,102.39,102.28,102.375,530000000.0
2008-09-25 15:00:00,102.37,102.4,102.305,102.4,401700000.0
2008-09-25 15:05:00,102.405,102.485,102.375,102.425,885300000.0
2008-09-25 15:10:00,102.425,102.485,102.4,102.445,601000000.0
2008-09-25 15:15:00,102.45,102.53,102.44,102.48,425600000.0
2008-09-25 15:20:00,102.48,102.62,102.48,102.57,615400000.0
2008-09-25 15:25:00,102.57,102.695,102.57,102.61,467500000.0
2008-09-25 15:30:00,102.61,102.705,102.51,102.545,1240900000.0
2008-09-25 15:35:00,102.545,102.6,102.4,102.46,1009200000.0
2008-09-25 15:40:00,102.46,102.525,102.39,102.42,857500000.0
2008-09-25 15:45:00,102.425,102.595,102.425,102.585,568700000.0
2008-09-25 15:50:00,102.585,102.7,102.575,102.665,590200000.0
2008-09-25 15:55:00,102.665,102.8,102.655,102.72,778900000.0
2008-09-25 16:00:00,102.72,102.75,102.53,102.535,1213300000.0
2008-09-25 16:05:00,102.54,102.82,102.425,102.795,1400499993.0
2008-09-25 16:10:00,102.79,102.87,102.755,102.82,817600000.0
2008-09-25 16:15:00,102.82,102.935,102.745,102.885,1102000000.0
2008-09-25 16:20:00,102.88,102.89,102.785,102.825,824500000.0
2008-09-25 16:25:00,102.82,102.84,102.695,102.73,710600000.0
2008-09-25 16:30:00,102.73,102.815,102.695,102.775,1320400000.0
2008-09-25 16:35:00,102.78,102.79,102.675,102.735,1765900000.0
2008-09-25 16:40:00,102.73,102.745,102.58,102.665,863800000.0
2008-09-25 16:45:00,102.665,102.725,102.6,102.71,769700000.0
2008-09-25 16:50:00,102.71,102.86,102.685,102.86,825900000.0
2008-09-25 16:55:00,102.87,102.975,102.81,102.975,888400000.0
2008-09-25 17:00:00,102.975,102.98,102.71,102.71,605900000.0
2008-09-25 17:05:00,102.705,102.775,102.65,102.67,993600000.0
2008-09-25 17:10:00,102.67,102.8,102.66,102.765,785400000.0
2008-09-25 17:15:00,102.765,102.81,102.72,102.78,690800000.0
2008-09-25 17:20:00,102.77,102.89,102.725,102.82,1033100000.0
2008-09-25 17:25:00,102.82,103.075,102.795,103.035,1094100000.0
2008-09-25 17:30:00,103.03,103.1,102.985,103.07,720300000.0
2008-09-25 17:35:00,103.065,103.1,102.965,103.005,953600000.0
2008-09-25 17:40:00,103.005,103.05,102.94,102.96,827200000.0
2008-09-25 17:45:00,102.96,103.02,102.91,102.945,418400000.0
2008-09-25 17:50:00,102.945,103.08,102.935,103.02,930500000.0
2008-09-25 17:55:00,103.02,103.06,102.955,102.985,774300000.0
2008-09-25 18:00:00,102.985,102.995,102.865,102.91,593100000.0
2008-09-25 18:05:00,102.91,103.1,102.905,103.09,466700000.0
2008-09-25 18:10:00,103.08,103.175,103.08,103.095,553700000.0
2008-09-25 18:15:00,103.1,103.12,103.03,103.11,521000000.0
2008-09-25 18:20:00,103.11,103.125,102.92,102.93,450900000.0
2008-09-25 18:25:00,102.93,102.985,102.84,102.915,1277699980.0
2008-09-25 18:30:00,102.915,103.03,102.905,103.005,509000000.0
2008-09-25 18:35:00,103.005,103.08,102.99,103.02,309500000.0
2008-09-25 18:40:00,103.02,103.06,103.005,103.015,286600000.0
2008-09-25 18:45:00,103.01,103.09,103.01,103.07,320600000.0
2008-09-25 18:50:00,103.075,103.19,103.05,103.11,481900000.0
2008-09-25 18:55:00,103.11,103.18,103.055,103.085,773300002.0
2008-09-25 19:00:00,103.085,103.31,103.05,103.285,693600000.0
2008-09-25 19:05:00,103.265,103.27,103.095,103.17,795400000.0
2008-09-25 19:10:00,103.17,103.265,103.105,103.11,808600000.0
2008-09-25 19:15:00,103.11,103.19,103.02,103.1,611600000.0
2008-09-25 19:20:00,103.1,103.185,103.045,103.105,444000000.0
2008-09-25 19:25:00,103.115,103.165,103.06,103.15,552100000.0
2008-09-25 19:30:00,103.155,103.32,103.155,103.305,749400000.0
2008-09-25 19:35:00,103.305,103.415,103.255,103.41,674700000.0
2008-09-25 19:40:00,103.415,103.445,103.27,103.29,873200000.0
2008-09-25 19:45:00,103.29,103.43,103.29,103.395,549700000.0
2008-09-25 19:50:00,103.395,103.395,103.215,103.25,1081800000.0
2008-09-25 19:55:00,103.3,103.31,103.215,103.3,579000000.0
2008-09-25 20:00:00,103.31,103.31,103.145,103.235,656000000.0
2008-09-25 20:05:00,103.235,103.25,103.15,103.19,1123600000.0
2008-09-25 20:10:00,103.19,103.19,103.05,103.06,2098099945.0
2008-09-25 20:15:00,103.06,103.135,102.945,103.09,1115100000.0
2008-09-25 20:20:00,103.09,103.115,103.0,103.085,782400000.0
2008-09-25 20:25:00,103.075,103.19,103.0,103.12,845400000.0
2008-09-25 20:30:00,103.125,103.185,103.105,103.175,410800000.0
2008-09-25 20:35:00,103.18,103.2,103.08,103.105,701100000.0
2008-09-25 20:40:00,103.115,103.165,103.06,103.06,604100000.0
2008-09-25 20:45:00,103.06,103.1,103.05,103.06,411300000.0
2008-09-25 20:50:00,103.06,103.075,102.795,102.91,1595100000.0
2008-09-25 20:55:00,102.9,102.965,102.825,102.93,2279000000.0
2008-09-25 21:00:00,102.935,102.98,102.93,102.945,298000000.0
2008-09-25 21:05:00,102.95,102.96,102.905,102.93,240300000.0
2008-09-25 21:10:00,102.92,102.955,102.82,102.825,254500000.0
2008-09-25 21:15:00,102.825,102.865,102.755,102.865,1548500000.0
2008-09-25 21:20:00,102.86,102.915,102.835,102.875,268500000.0
2008-09-25 21:25:00,102.87,102.93,102.865,102.865,249600000.0
2008-09-25 21:30:00,102.88,102.925,102.875,102.88,158200000.0
2008-09-25 21:35:00,102.885,102.945,102.87,102.925,161700000.0
2008-09-25 21:40:00,102.925,102.96,102.855,102.86,176300000.0
2008-09-25 21:45:00,102.855,102.87,102.79,102.795,803900000.0
2008-09-25 21:50:00,102.795,102.92,102.75,102.905,598400000.0
2008-09-25 21:55:00,102.9,102.9,102.79,102.82,622700000.0
2008-09-25 22:00:00,102.82,102.905,102.8,102.905,259300000.0
2008-09-25 22:05:00,102.925,102.98,102.89,102.95,851300014.0
2008-09-25 22:10:00,102.945,102.975,102.94,102.955,936900009.0
2008-09-25 22:15:00,102.97,102.98,102.945,102.955,61900000.0
2008-09-25 22:20:00,102.955,103.0,102.95,102.965,462000002.0
2008-09-25 22:25:00,102.96,102.975,102.95,102.95,578300000.0
2008-09-25 22:30:00,102.95,102.97,102.895,102.965,486600000.0
2008-09-25 22:35:00,102.965,103.045,102.935,103.01,365000000.0
2008-09-25 22:40:00,103.015,103.05,102.98,103.04,221300000.0
2008-09-25 22:45:00,103.065,103.17,103.05,103.11,408300000.0
2008-09-25 22:50:00,103.115,103.145,103.03,103.06,177100000.0
2008-09-25 22:55:00,103.07,103.08,102.92,102.945,155200000.0
2008-09-25 23:00:00,102.95,102.95,102.89,102.935,337299999.0
2008-09-25 23:05:00,102.935,102.935,102.9,102.9,1270700031.0
2008-09-25 23:10:00,102.9,102.905,102.78,102.82,1211200032.0
2008-09-25 23:15:00,102.825,102.88,102.81,102.87,311700000.0
2008-09-25 23:20:00,102.87,102.95,102.87,102.93,432900011.0
2008-09-25 23:25:00,102.93,102.97,102.93,102.94,357900000.0
2008-09-25 23:30:00,102.94,102.94,102.91,102.94,282900000.0
2008-09-25 23:35:00,102.94,103.0,102.9,103.0,295200000.0
2008-09-25 23:40:00,102.94,102.995,102.94,102.96,237600000.0
2008-09-25 23:45:00,102.96,102.985,102.955,102.97,103500000.0
2008-09-25 23:50:00,102.98,103.02,102.95,103.01,446700000.0
2008-09-25 23:55:00,103.02,103.05,103.015,103.025,11000000.0
2008-09-26 00:00:00,103.015,103.055,103.01,103.03,329200000.0
2008-09-26 00:05:00,103.02,103.06,102.93,102.965,514200000.0
2008-09-26 00:10:00,102.955,102.955,102.82,102.84,248800000.0
2008-09-26 00:15:00,102.84,102.9,102.83,102.9,71600000.0
2008-09-26 00:20:00,102.905,102.93,102.905,102.915,143000000.0
2008-09-26 00:25:00,102.91,102.91,102.82,102.82,432599996.0
2008-09-26 00:30:00,102.815,102.86,102.795,102.855,108000000.0
2008-09-26 00:35:00,102.865,102.9,102.84,102.84,521199981.0
2008-09-26 00:40:00,102.84,102.865,102.8,102.8,62600000.0
2008-09-26 00:45:00,102.815,102.89,102.815,102.88,690800000.0
2008-09-26 00:50:00,102.88,102.94,102.85,102.91,757200000.0
2008-09-26 00:55:00,102.915,102.92,102.875,102.895,378700000.0
2008-09-26 01:00:00,102.905,102.93,102.89,102.915,1122300000.0
2008-09-26 01:05:00,102.915,103.045,102.9,103.04,922700000.0
2008-09-26 01:10:00,103.04,103.05,102.96,102.96,492400000.0
2008-09-26 01:15:00,102.96,102.98,102.92,102.92,739900000.0
2008-09-26 01:20:00,102.925,102.945,102.885,102.915,788100000.0
2008-09-26 01:25:00,102.915,102.95,102.885,102.9,340600000.0
2008-09-26 01:30:00,102.9,102.93,102.84,102.89,1199400000.0
2008-09-26 01:35:00,102.89,102.895,102.78,102.78,2233400000.0
2008-09-26 01:40:00,102.78,102.79,102.76,102.78,5843999807.0
2008-09-26 01:45:00,102.78,102.835,102.76,102.82,2089499931.0
2008-09-26 01:50:00,102.82,102.825,102.72,102.765,1068799977.0
2008-09-26 01:55:00,102.76,102.765,102.645,102.645,1887700000.0
2008-09-26 02:00:00,102.645,102.75,102.635,102.73,1418200000.0
2008-09-26 02:05:00,102.73,102.74,102.69,102.73,801300000.0
2008-09-26 02:10:00,102.73,102.765,102.69,102.71,1289400000.0
2008-09-26 02:15:00,102.71,102.74,102.685,102.715,919700000.0
2008-09-26 02:20:00,102.715,102.77,102.715,102.76,840000000.0
2008-09-26 02:25:00,102.76,102.785,102.75,102.75,347200000.0
2008-09-26 02:30:00,102.755,102.755,102.695,102.695,129000000.0
2008-09-26 02:35:00,102.695,102.695,102.44,102.51,806400001.0
2008-09-26 02:40:00,102.51,102.55,102.5,102.5,922200000.0
2008-09-26 02:45:00,102.5,102.58,102.5,102.575,321200000.0
2008-09-26 02:50:00,102.575,102.7,102.55,102.665,396600000.0
2008-09-26 02:55:00,102.67,102.71,102.565,102.575,463600000.0
2008-09-26 03:00:00,102.575,102.59,102.47,102.505,290100000.0
2008-09-26 03:05:00,102.505,102.56,102.44,102.535,212000000.0
2008-09-26 03:10:00,102.53,102.54,102.475,102.535,243800000.0
2008-09-26 03:15:00,102.53,102.56,102.48,102.535,224200000.0
2008-09-26 03:20:00,102.545,102.565,102.51,102.565,144900000.0
2008-09-26 03:25:00,102.565,102.575,102.525,102.56,103000000.0
2008-09-26 03:30:00,102.565,102.565,102.48,102.535,243200000.0
2008-09-26 03:35:00,102.54,102.58,102.54,102.545,91800000.0
2008-09-26 03:40:00,102.545,102.555,102.49,102.53,99800000.0
2008-09-26 03:45:00,102.525,102.53,102.475,102.49,118500000.0
2008-09-26 03:50:00,102.5,102.535,102.49,102.505,87100000.0
2008-09-26 03:55:00,102.505,102.515,102.47,102.495,133200000.0
2008-09-26 04:00:00,102.495,102.505,102.475,102.48,103000000.0
2008-09-26 04:05:00,102.48,102.52,102.475,102.5,141900000.0
2008-09-26 04:10:00,102.5,102.505,102.425,102.455,146400000.0
2008-09-26 04:15:00,102.455,102.525,102.455,102.52,208900000.0
2008-09-26 04:20:00,102.52,102.605,102.505,102.575,182400000.0
2008-09-26 04:25:00,102.59,102.605,102.505,102.56,209400000.0
2008-09-26 04:30:00,102.56,102.56,102.52,102.52,221900003.0
2008-09-26 04:35:00,102.52,102.52,102.42,102.505,488500004.0
2008-09-26 04:40:00,102.505,102.52,102.47,102.47,279900000.0
2008-09-26 04:45:00,102.475,102.53,102.475,102.52,75600000.0
2008-09-26 04:50:00,102.515,102.525,102.485,102.495,32100000.0
2008-09-26 04:55:00,102.505,102.51,102.49,102.51,23000000.0
2008-09-26 05:00:00,102.505,102.555,102.505,102.535,97600000.0
2008-09-26 05:05:00,102.535,102.55,102.515,102.53,113200000.0
2008-09-26 05:10:00,102.53,102.535,102.51,102.53,70400000.0
2008-09-26 05:15:00,102.53,102.54,102.515,102.535,87300000.0
2008-09-26 05:20:00,102.53,102.54,102.5,102.525,169100000.0
2008-09-26 05:25:00,102.525,102.525,102.495,102.5,77800000.0
2008-09-26 05:30:00,102.5,102.51,102.44,102.485,223200000.0
2008-09-26 05:35:00,102.49,102.495,102.45,102.495,157100000.0
2008-09-26 05:40:00,102.49,102.5,102.425,102.43,133000000.0
2008-09-26 05:45:00,102.43,102.45,102.35,102.385,173500000.0
2008-09-26 05:50:00,102.38,102.435,102.375,102.42,119400000.0
2008-09-26 05:55:00,102.42,102.44,102.4,102.405,113000000.0
2008-09-26 06:00:00,102.405,102.42,102.39,102.395,132800000.0
2008-09-26 06:05:00,102.39,102.4,102.335,102.345,167700000.0
2008-09-26 06:10:00,102.35,102.415,102.345,102.365,137200000.0
2008-09-26 06:15:00,102.36,102.375,102.345,102.375,157400000.0
2008-09-26 06:20:00,102.38,102.415,102.36,102.395,220100000.0
2008-09-26 06:25:00,102.395,102.42,102.33,102.34,273000000.0
2008-09-26 06:30:00,102.335,102.345,102.245,102.275,296800000.0
2008-09-26 06:35:00,102.28,102.34,102.265,102.32,217700000.0
2008-09-26 06:40:00,102.315,102.325,102.26,102.27,186400000.0
2008-09-26 06:45:00,102.27,102.27,102.21,102.245,170500000.0
2008-09-26 06:50:00,102.25,102.275,102.245,102.26,215300000.0
2008-09-26 06:55:00,102.265,102.31,102.22,102.22,422500000.0
2008-09-26 07:00:00,102.22,102.285,102.12,102.135,693800000.0
2008-09-26 07:05:00,102.125,102.215,102.1,102.15,217400000.0
2008-09-26 07:10:00,102.145,102.155,102.07,102.085,302800000.0
2008-09-26 07:15:00,102.085,102.135,102.075,102.125,105900000.0
2008-09-26 07:20:00,102.135,102.16,102.1,102.125,203000000.0
2008-09-26 07:25:00,102.125,102.17,102.105,102.135,143400000.0
2008-09-26 07:30:00,102.14,102.165,102.13,102.155,109100000.0
2008-09-26 07:35:00,102.15,102.185,102.135,102.18,122800000.0
2008-09-26 07:40:00,102.18,102.19,102.16,102.165,133200000.0
2008-09-26 07:45:00,102.16,102.16,102.105,102.13,174800000.0
2008-09-26 07:50:00,102.13,102.185,102.095,102.16,170600000.0
2008-09-26 07:55:00,102.15,102.165,102.125,102.155,139200000.0
2008-09-26 08:00:00,102.165,102.22,102.14,102.15,246100000.0
2008-09-26 08:05:00,102.15,102.19,102.14,102.165,342500000.0
2008-09-26 08:10:00,102.17,102.19,102.145,102.18,170300000.0
2008-09-26 08:15:00,102.18,102.265,102.18,102.24,327000000.0
2008-09-26 08:20:00,102.24,102.305,102.22,102.3,196800000.0
2008-09-26 08:25:00,102.3,102.325,102.23,102.3,437200000.0
2008-09-26 08:30:00,102.285,102.38,102.285,102.355,608500000.0
2008-09-26 08:35:00,102.35,102.37,102.325,102.33,1627900000.0
2008-09-26 08:40:00,102.325,102.33,102.295,102.3,1090100000.0
2008-09-26 08:45:00,102.3,102.315,102.285,102.295,1177000000.0
2008-09-26 08:50:00,102.295,102.305,102.245,102.25,853000000.0
2008-09-26 08:55:00,102.25,102.26,102.205,102.24,1679800000.0
2008-09-26 09:00:00,102.235,102.245,102.125,102.15,1843600000.0
2008-09-26 09:05:00,102.15,102.16,102.075,102.08,1187100000.0
2008-09-26 09:10:00,102.08,102.1,101.935,101.97,2605199994.0
2008-09-26 09:15:00,101.97,102.05,101.9,102.025,1104800000.0
2008-09-26 09:20:00,102.02,102.1,101.995,102.075,350200000.0
2008-09-26 09:25:00,102.08,102.1,101.975,101.995,492300000.0
2008-09-26 09:30:00,102.005,102.035,101.93,101.96,956700000.0
2008-09-26 09:35:00,101.96,101.97,101.83,101.84,1487300032.0
2008-09-26 09:40:00,101.84,101.84,101.725,101.755,1115400024.0
2008-09-26 09:45:00,101.76,101.88,101.76,101.87,460900000.0
2008-09-26 09:50:00,101.87,101.89,101.745,101.795,410800000.0
2008-09-26 09:55:00,101.795,101.81,101.61,101.62,608100000.0
2008-09-26 10:00:00,101.62,101.72,101.62,101.66,568800000.0
2008-09-26 10:05:00,101.655,101.77,101.64,101.715,1147800000.0
2008-09-26 10:10:00,101.71,101.735,101.51,101.515,2388400000.0
2008-09-26 10:15:00,101.51,101.575,101.5,101.575,1568200000.0
2008-09-26 10:20:00,101.58,101.675,101.56,101.635,1804600000.0
2008-09-26 10:25:00,101.635,101.73,101.63,101.705,2664200000.0
2008-09-26 10:30:00,101.705,101.705,101.595,101.64,1785600000.0
2008-09-26 10:35:00,101.635,101.69,101.595,101.675,1688400000.0
2008-09-26 10:40:00,101.68,101.69,101.605,101.64,1110500000.0
2008-09-26 10:45:00,101.645,101.695,101.625,101.695,2206100000.0
2008-09-26 10:50:00,101.69,101.795,101.605,101.77,1442300000.0
2008-09-26 10:55:00,101.77,101.87,101.755,101.79,1415200000.0
2008-09-26 11:00:00,101.785,101.81,101.69,101.705,1597100000.0
2008-09-26 11:05:00,101.71,101.725,101.57,101.605,2464500000.0
2008-09-26 11:10:00,101.605,101.69,101.595,101.66,2596800000.0
2008-09-26 11:15:00,101.66,101.735,101.585,101.59,1870200000.0
2008-09-26 11:20:00,101.595,101.68,101.565,101.585,1449800000.0
2008-09-26 11:25:00,101.585,101.61,101.54,101.57,1294000000.0
2008-09-26 11:30:00,101.575,101.635,101.55,101.635,1184500000.0
2008-09-26 11:35:00,101.635,101.84,101.62,101.79,1866300000.0
2008-09-26 11:40:00,101.785,101.885,101.735,101.75,2176800000.0
2008-09-26 11:45:00,101.75,101.88,101.73,101.88,2491300000.0
2008-09-26 11:50:00,101.88,101.9,101.82,101.825,1694400000.0
2008-09-26 11:55:00,101.825,101.865,101.785,101.855,1154400000.0
2008-09-26 12:00:00,101.855,101.9,101.815,101.85,1436000000.0
2008-09-26 12:05:00,101.845,101.875,101.815,101.835,843800000.0
2008-09-26 12:10:00,101.835,101.895,101.825,101.85,846100000.0
2008-09-26 12:15:00,101.85,101.88,101.815,101.855,882600000.0
2008-09-26 12:20:00,101.855,101.855,101.775,101.795,1148300000.0
2008-09-26 12:25:00,101.8,101.875,101.73,101.735,1696200000.0
2008-09-26 12:30:00,101.73,101.8,101.685,101.775,758200000.0
2008-09-26 12:35:00,101.775,101.805,101.75,101.79,613200000.0
2008-09-26 12:40:00,101.785,101.785,101.67,101.7,1927700000.0
2008-09-26 12:45:00,101.7,101.745,101.635,101.74,1724800000.0
2008-09-26 12:50:00,101.74,101.745,101.655,101.69,1987500000.0
2008-09-26 12:55:00,101.69,101.76,101.665,101.73,1569500000.0
2008-09-26 13:00:00,101.735,101.765,101.695,101.74,2555400000.0
2008-09-26 13:05:00,101.74,101.74,101.685,101.695,1801000000.0
2008-09-26 13:10:00,101.7,101.7,101.625,101.645,1074000000.0
2008-09-26 13:15:00,101.645,101.69,101.62,101.64,669100000.0
2008-09-26 13:20:00,101.645,101.745,101.645,101.695,1873600000.0
2008-09-26 13:25:00,101.695,101.705,101.655,101.7,1388100000.0
2008-09-26 13:30:00,101.7,101.8,101.685,101.78,1342100000.0
2008-09-26 13:35:00,101.775,101.78,101.675,101.74,2342400000.0
2008-09-26 13:40:00,101.745,101.81,101.715,101.76,2383000000.0
2008-09-26 13:45:00,101.765,101.785,101.7,101.71,2171200000.0
2008-09-26 13:50:00,101.715,101.75,101.64,101.725,1382800000.0
2008-09-26 13:55:00,101.73,101.76,101.64,101.73,1385500000.0
2008-09-26 14:00:00,101.735,101.845,101.725,101.78,1465900000.0
2008-09-26 14:05:00,101.78,101.855,101.78,101.825,2622699962.0
2008-09-26 14:10:00,101.825,101.845,101.75,101.76,2101900000.0
2008-09-26 14:15:00,101.76,101.88,101.76,101.845,2245400000.0
2008-09-26 14:20:00,101.845,101.89,101.69,101.745,2149699996.0
2008-09-26 14:25:00,101.745,101.775,101.635,101.69,2367199999.0
2008-09-26 14:30:00,101.69,101.725,101.565,101.66,2726700001.0
2008-09-26 14:35:00,101.66,101.685,101.575,101.68,2163800000.0
2008-09-26 14:40:00,101.68,101.775,101.61,101.74,3025500000.0
2008-09-26 14:45:00,101.74,101.845,101.66,101.845,1651200000.0
2008-09-26 14:50:00,101.845,101.865,101.77,101.81,2265700000.0
2008-09-26 14:55:00,101.81,101.81,101.715,101.755,1162500000.0
2008-09-26 15:00:00,101.755,101.965,101.75,101.95,2459300000.0
2008-09-26 15:05:00,101.955,101.985,101.82,101.82,2630300000.0
2008-09-26 15:10:00,101.82,102.03,101.78,101.92,2128900000.0
2008-09-26 15:15:00,101.92,102.17,101.91,102.125,3008700000.0
2008-09-26 15:20:00,102.125,102.165,101.965,102.0,1690800000.0
2008-09-26 15:25:00,102.0,102.16,101.995,102.09,1511500000.0
2008-09-26 15:30:00,102.08,102.11,101.945,102.065,2550300000.0
2008-09-26 15:35:00,102.055,102.195,102.02,102.06,2756600000.0
2008-09-26 15:40:00,102.06,102.185,101.94,102.095,2602700000.0
2008-09-26 15:45:00,102.095,102.165,102.065,102.115,2818100001.0
2008-09-26 15:50:00,102.115,102.14,102.035,102.07,1744700000.0
2008-09-26 15:55:00,102.075,102.21,102.01,102.185,2717100000.0
2008-09-26 16:00:00,102.18,102.52,102.155,102.51,3009600000.0
2008-09-26 16:05:00,102.51,102.575,102.395,102.565,3289200000.0
2008-09-26 16:10:00,102.56,102.64,102.52,102.58,3270400000.0
2008-09-26 16:15:00,102.58,102.615,102.51,102.565,2845200000.0
2008-09-26 16:20:00,102.565,102.665,102.44,102.455,1967700000.0
2008-09-26 16:25:00,102.46,102.62,102.385,102.62,2295700000.0
2008-09-26 16:30:00,102.62,102.68,102.56,102.67,2816800000.0
2008-09-26 16:35:00,102.67,102.685,102.58,102.59,1526400000.0
2008-09-26 16:40:00,102.59,102.605,102.37,102.39,2071400000.0
2008-09-26 16:45:00,102.39,102.4,102.31,102.315,1205400000.0
2008-09-26 16:50:00,102.315,102.39,102.29,102.375,2651300000.0
2008-09-26 16:55:00,102.365,102.515,102.365,102.395,2688600000.0
2008-09-26 17:00:00,102.405,102.425,102.3,102.32,1120500000.0
2008-09-26 17:05:00,102.325,102.45,102.31,102.385,1511500000.0
2008-09-26 17:10:00,102.385,102.475,102.24,102.245,2990400000.0
2008-09-26 17:15:00,102.245,102.34,102.22,102.27,1884900000.0
2008-09-26 17:20:00,102.27,102.38,102.255,102.35,1923200000.0
2008-09-26 17:25:00,102.35,102.455,102.335,102.405,1395100000.0
2008-09-26 17:30:00,102.405,102.615,102.405,102.545,1874100000.0
2008-09-26 17:35:00,102.54,102.57,102.485,102.545,2355700000.0
2008-09-26 17:40:00,102.545,102.575,102.515,102.57,1657500000.0
2008-09-26 17:45:00,102.565,102.595,102.52,102.56,1157300000.0
2008-09-26 17:50:00,102.565,102.665,102.56,102.625,1132300000.0
2008-09-26 17:55:00,102.63,102.64,102.45,102.45,1551200000.0
2008-09-26 18:00:00,102.45,102.52,102.43,102.47,4721100051.0
2008-09-26 18:05:00,102.48,102.59,102.42,102.54,5270800042.0
2008-09-26 18:10:00,102.54,102.56,102.445,102.48,3556099961.0
2008-09-26 18:15:00,102.475,102.485,102.395,102.415,1050400000.0
2008-09-26 18:20:00,102.415,102.525,102.395,102.48,1661800000.0
2008-09-26 18:25:00,102.48,102.6,102.475,102.59,1519900000.0
2008-09-26 18:30:00,102.6,102.74,102.58,102.73,709500000.0
2008-09-26 18:35:00,102.73,102.755,102.705,102.735,1429800000.0
2008-09-26 18:40:00,102.74,102.76,102.645,102.67,945500000.0
2008-09-26 18:45:00,102.67,102.795,102.63,102.77,1313800000.0
2008-09-26 18:50:00,102.77,102.77,102.65,102.725,1246000017.0
2008-09-26 18:55:00,102.725,102.77,102.69,102.695,1889700001.0
2008-09-26 19:00:00,102.69,102.75,102.69,102.7,1927500000.0
2008-09-26 19:05:00,102.695,102.695,102.5,102.59,3599999959.0
2008-09-26 19:10:00,102.59,102.715,102.58,102.665,1731200000.0
2008-09-26 19:15:00,102.665,102.705,102.66,102.695,1244300000.0
2008-09-26 19:20:00,102.695,102.695,102.65,102.68,737700000.0
2008-09-26 19:25:00,102.675,102.7,102.595,102.66,1224000001.0
2008-09-26 19:30:00,102.66,102.66,102.59,102.635,763800000.0
2008-09-26 19:35:00,102.625,102.645,102.57,102.575,973400000.0
2008-09-26 19:40:00,102.575,102.61,102.57,102.58,1764200000.0
2008-09-26 19:45:00,102.58,102.64,102.505,102.575,2919999999.0
2008-09-26 19:50:00,102.575,102.625,102.525,102.6,1336800000.0
2008-09-26 19:55:00,102.6,102.675,102.58,102.64,1211800000.0
2008-09-26 20:00:00,102.64,102.64,102.6,102.63,2947000004.0
2008-09-26 20:05:00,102.625,102.64,102.6,102.605,2223899998.0
2008-09-26 20:10:00,102.61,102.645,102.6,102.61,1231000001.0
2008-09-26 20:15:00,102.615,102.64,102.585,102.595,1080300000.0
2008-09-26 20:20:00,102.6,102.68,102.575,102.655,1656100000.0
2008-09-26 20:25:00,102.655,102.675,102.595,102.595,2752300000.0
2008-09-26 20:30:00,102.605,102.615,102.56,102.57,2342900014.0
2008-09-26 20:35:00,102.57,102.68,102.56,102.66,1555399997.0
2008-09-26 20:40:00,102.66,102.66,102.56,102.64,1604299992.0
2008-09-26 20:45:00,102.64,102.665,102.575,102.655,1481700000.0
2008-09-26 20:50:00,102.65,102.685,102.625,102.67,1286900000.0
2008-09-26 20:55:00,102.67,102.775,102.64,102.755,1867900000.0
2008-09-26 21:00:00,102.755,102.76,102.64,102.665,2062100000.0
2008-09-26 21:05:00,102.665,102.7,102.61,102.655,2720200000.0
2008-09-26 21:10:00,102.655,102.765,102.65,102.74,1267100000.0
2008-09-26 21:15:00,102.74,102.75,102.695,102.72,596600000.0
2008-09-26 21:20:00,102.715,102.81,102.7,102.75,1355100000.0
2008-09-26 21:25:00,102.785,102.825,102.755,102.795,1121600000.0
2008-09-26 21:30:00,102.795,102.81,102.715,102.725,803500000.0
2008-09-26 21:35:00,102.73,102.76,102.715,102.74,978700000.0
2008-09-26 21:40:00,102.74,102.765,102.705,102.75,722200000.0
2008-09-26 21:45:00,102.755,102.79,102.73,102.75,693800001.0
2008-09-26 21:50:00,102.755,102.805,102.74,102.805,376100000.0
2008-09-26 21:55:00,102.81,102.81,102.78,102.795,556500000.0
2008-09-26 22:00:00,102.79,102.855,102.77,102.805,903600000.0
2008-09-26 22:05:00,102.805,102.83,102.8,102.8,1561999975.0
2008-09-26 22:10:00,102.8,102.8,102.72,102.755,948999971.0
2008-09-26 22:15:00,102.76,102.79,102.755,102.765,314900000.0
2008-09-26 22:20:00,102.775,102.78,102.665,102.695,707200010.0
2008-09-26 22:25:00,102.695,102.72,102.655,102.66,412300000.0
2008-09-26 22:30:00,102.655,102.675,102.63,102.63,1310200033.0
2008-09-26 22:35:00,102.63,102.68,102.62,102.635,743500014.0
2008-09-26 22:40:00,102.63,102.665,102.62,102.63,91100000.0
2008-09-26 22:45:00,102.625,102.695,102.59,102.695,540299994.0
2008-09-26 22:50:00,102.7,102.7,102.63,102.65,1673400060.0
2008-09-26 22:55:00,102.65,102.65,102.535,102.54,2913200014.0
2008-09-28 23:10:00,102.5,102.54,102.5,102.52,406300002.0
2008-09-28 23:15:00,102.52,102.52,102.52,102.52,159900000.0
2008-09-28 23:20:00,102.52,102.52,102.52,102.52,344400000.0
2008-09-28 23:25:00,102.52,102.52,102.465,102.5,692500004.0
2008-09-28 23:30:00,102.51,102.51,102.49,102.5,308900004.0
2008-09-28 23:35:00,102.5,102.51,102.49,102.5,532199999.0
2008-09-28 23:40:00,102.5,102.52,102.48,102.52,258800005.0
2008-09-28 23:45:00,102.52,102.52,102.5,102.5,74100001.0
2008-09-28 23:50:00,102.49,102.5,102.39,102.49,111800001.0
2008-09-28 23:55:00,102.49,102.49,102.49,102.49,381300000.0
2008-09-29 00:00:00,102.49,102.555,102.49,102.51,561699995.0
2008-09-29 00:05:00,102.52,102.625,102.51,102.615,334899996.0
2008-09-29 00:10:00,102.61,102.655,102.56,102.655,290600000.0
2008-09-29 00:15:00,102.66,102.685,102.65,102.67,789200007.0
2008-09-29 00:20:00,102.67,102.68,102.66,102.68,230600000.0
2008-09-29 00:25:00,102.69,102.78,102.67,102.78,146600000.0
2008-09-29 00:30:00,102.78,102.78,102.64,102.685,249100002.0
2008-09-29 00:35:00,102.68,102.685,102.635,102.64,914000000.0
2008-09-29 00:40:00,102.64,102.66,102.62,102.635,2140399962.0
2008-09-29 00:45:00,102.635,102.66,102.62,102.63,139000000.0
2008-09-29 00:50:00,102.63,102.63,102.63,102.63,76800000.0
2008-09-29 00:55:00,102.63,102.63,102.63,102.63,14400000.0
2008-09-29 01:00:00,102.63,102.65,102.465,102.515,200000000.0
2008-09-29 01:05:00,102.525,102.63,102.415,102.63,490800000.0
2008-09-29 01:10:00,102.625,102.68,102.59,102.665,482299999.0
2008-09-29 01:15:00,102.68,102.73,102.66,102.675,310099996.0
2008-09-29 01:20:00,102.67,102.69,102.61,102.64,2241000000.0
2008-09-29 01:25:00,102.63,102.63,102.465,102.515,2057200000.0
2008-09-29 01:30:00,102.515,102.535,102.495,102.535,411900000.0
2008-09-29 01:35:00,102.535,102.58,102.505,102.58,464300001.0
2008-09-29 01:40:00,102.585,102.585,102.57,102.57,99100000.0
2008-09-29 01:45:00,102.57,102.61,102.57,102.6,114700000.0
2008-09-29 01:50:00,102.595,102.745,102.59,102.73,140300000.0
2008-09-29 01:55:00,102.72,102.77,102.7,102.76,191200000.0
2008-09-29 02:00:00,102.755,102.765,102.73,102.765,234100000.0
2008-09-29 02:05:00,102.755,102.77,102.715,102.74,146800000.0
2008-09-29 02:10:00,102.74,102.81,102.74,102.8,222899999.0
2008-09-29 02:15:00,102.78,102.84,102.76,102.835,176200000.0
2008-09-29 02:20:00,102.835,102.95,102.82,102.93,165900000.0
2008-09-29 02:25:00,102.93,102.93,102.875,102.89,120900000.0
2008-09-29 02:30:00,102.89,102.93,102.825,102.84,487900000.0
2008-09-29 02:35:00,102.845,102.91,102.84,102.9,307600000.0
2008-09-29 02:40:00,102.9,102.965,102.885,102.92,756000000.0
2008-09-29 02:45:00,102.92,103.0,102.92,102.97,558900000.0
2008-09-29 02:50:00,102.97,102.985,102.97,102.985,1125000000.0
2008-09-29 02:55:00,103.025,103.085,102.97,102.97,2300199909.0
2008-09-29 03:00:00,102.985,103.02,102.97,103.0,781900000.0
2008-09-29 03:05:00,102.985,102.99,102.87,102.935,1312400000.0
2008-09-29 03:10:00,102.925,102.995,102.9,102.975,234800000.0
2008-09-29 03:15:00,102.975,103.095,102.965,103.07,442100000.0
2008-09-29 03:20:00,103.07,103.07,102.92,102.965,225100000.0
2008-09-29 03:25:00,102.96,102.97,102.87,102.87,1187500000.0
2008-09-29 03:30:00,102.87,102.895,102.805,102.87,1015500000.0
2008-09-29 03:35:00,102.875,102.905,102.835,102.9,192200000.0
2008-09-29 03:40:00,102.9,103.065,102.88,102.995,265700000.0
2008-09-29 03:45:00,103.005,103.01,102.93,102.94,1678999956.0
2008-09-29 03:50:00,102.94,102.96,102.845,102.9,759999998.0
2008-09-29 03:55:00,102.9,103.075,102.9,103.075,948700000.0
2008-09-29 04:00:00,103.08,103.08,102.975,103.025,1059199993.0
2008-09-29 04:05:00,103.025,103.035,102.97,102.98,1055499965.0
2008-09-29 04:10:00,102.98,102.98,102.98,102.98,2067899887.0
2008-09-29 04:15:00,102.98,102.98,102.88,102.88,1076399988.0
2008-09-29 04:20:00,102.88,102.89,102.805,102.84,1632200000.0
2008-09-29 04:25:00,102.84,102.84,102.745,102.78,816300000.0
2008-09-29 04:30:00,102.785,102.795,102.76,102.78,850999988.0
2008-09-29 04:35:00,102.785,102.785,102.76,102.76,1119100021.0
2008-09-29 04:40:00,102.76,102.82,102.76,102.81,902700002.0
2008-09-29 04:45:00,102.81,102.82,102.75,102.76,1844200013.0
2008-09-29 04:50:00,102.76,102.8,102.76,102.765,2031199962.0
2008-09-29 04:55:00,102.765,102.78,102.715,102.74,572100000.0
2008-09-29 05:00:00,102.74,102.75,102.7,102.71,527900000.0
2008-09-29 05:05:00,102.71,102.73,102.685,102.695,736200000.0
2008-09-29 05:10:00,102.695,102.735,102.695,102.715,317200000.0
2008-09-29 05:15:00,102.705,102.715,102.695,102.695,38400000.0
2008-09-29 05:20:00,102.695,102.735,102.695,102.735,134000000.0
2008-09-29 05:25:00,102.735,102.825,102.715,102.82,635100000.0
2008-09-29 05:30:00,102.815,102.83,102.79,102.825,87000000.0
2008-09-29 05:35:00,102.83,102.865,102.8,102.84,206599999.0
2008-09-29 05:40:00,102.84,102.85,102.715,102.755,785100000.0
2008-09-29 05:45:00,102.75,102.78,102.675,102.695,631700000.0
2008-09-29 05:50:00,102.7,102.73,102.675,102.685,794699997.0
2008-09-29 05:55:00,102.685,102.71,102.68,102.68,549699998.0
2008-09-29 06:00:00,102.68,102.68,102.615,102.68,4728400127.0
2008-09-29 06:05:00,102.68,102.685,102.58,102.58,2247400061.0
2008-09-29 06:10:00,102.58,102.58,102.57,102.57,1927300069.0
2008-09-29 06:15:00,102.57,102.58,102.495,102.515,3745399976.0
2008-09-29 06:20:00,102.53,102.56,102.53,102.55,90700000.0
2008-09-29 06:25:00,102.54,102.55,102.52,102.525,112700000.0
2008-09-29 06:30:00,102.525,102.53,102.465,102.475,370000000.0
2008-09-29 06:35:00,102.475,102.5,102.46,102.47,297200000.0
2008-09-29 06:40:00,102.47,102.49,102.45,102.48,347000000.0
2008-09-29 06:45:00,102.485,102.55,102.48,102.515,192300000.0
2008-09-29 06:50:00,102.52,102.57,102.51,102.565,83200000.0
2008-09-29 06:55:00,102.56,102.58,102.53,102.555,160200000.0
2008-09-29 07:00:00,102.56,102.56,102.5,102.505,215900000.0
2008-09-29 07:05:00,102.505,102.51,102.305,102.38,3617199999.0
2008-09-29 07:10:00,102.38,102.44,102.305,102.43,2322600000.0
2008-09-29 07:15:00,102.43,102.47,102.4,102.41,1410400002.0
2008-09-29 07:20:00,102.41,102.44,102.36,102.385,1398200012.0
2008-09-29 07:25:00,102.385,102.43,102.375,102.405,1028100004.0
2008-09-29 07:30:00,102.395,102.405,102.285,102.295,1633699983.0
2008-09-29 07:35:00,102.295,102.375,102.275,102.315,1784900000.0
2008-09-29 07:40:00,102.31,102.365,102.3,102.34,1531499999.0
2008-09-29 07:45:00,102.34,102.37,102.27,102.305,1427500000.0
2008-09-29 07:50:00,102.305,102.33,102.26,102.33,3520000105.0
2008-09-29 07:55:00,102.325,102.38,102.28,102.335,1292599977.0
2008-09-29 08:00:00,102.345,102.365,102.3,102.31,814500000.0
2008-09-29 08:05:00,102.31,102.31,102.23,102.3,3636399987.0
2008-09-29 08:10:00,102.3,102.3,102.185,102.21,4261199967.0
2008-09-29 08:15:00,102.215,102.215,102.13,102.14,848300000.0
2008-09-29 08:20:00,102.14,102.185,102.085,102.175,443700000.0
2008-09-29 08:25:00,102.185,102.245,102.13,102.225,1056000001.0
2008-09-29 08:30:00,102.215,102.22,102.075,102.16,1529700014.0
2008-09-29 08:35:00,102.16,102.17,102.07,102.165,2200999998.0
2008-09-29 08:40:00,102.16,102.25,102.125,102.205,1392600000.0
2008-09-29 08:45:00,102.2,102.22,102.13,102.14,1895000000.0
2008-09-29 08:50:00,102.145,102.245,102.09,102.095,935700000.0
2008-09-29 08:55:00,102.105,102.2,102.09,102.165,429600000.0
2008-09-29 09:00:00,102.17,102.19,102.145,102.165,355400000.0
2008-09-29 09:05:00,102.17,102.175,102.095,102.13,356800000.0
2008-09-29 09:10:00,102.135,102.2,102.05,102.075,829700000.0
2008-09-29 09:15:00,102.075,102.075,101.795,101.8,2157000000.0
2008-09-29 09:20:00,101.8,101.835,101.725,101.78,546400000.0
2008-09-29 09:25:00,101.775,101.895,101.775,101.895,961200000.0
2008-09-29 09:30:00,101.895,102.035,101.885,102.015,1264500000.0
2008-09-29 09:35:00,102.015,102.165,102.005,102.1,819300000.0
2008-09-29 09:40:00,102.1,102.11,101.89,101.91,1451600000.0
2008-09-29 09:45:00,101.915,101.93,101.735,101.745,1802800000.0
2008-09-29 09:50:00,101.755,101.81,101.71,101.79,1469400000.0
2008-09-29 09:55:00,101.79,101.835,101.76,101.805,1732000000.0
2008-09-29 10:00:00,101.805,101.87,101.71,101.74,2080300000.0
2008-09-29 10:05:00,101.74,101.89,101.72,101.86,1796500000.0
2008-09-29 10:10:00,101.86,101.91,101.82,101.84,1810600000.0
2008-09-29 10:15:00,101.84,101.895,101.825,101.84,1857900000.0
2008-09-29 10:20:00,101.855,102.025,101.845,101.995,1156600000.0
2008-09-29 10:25:00,102.0,102.22,102.0,102.06,1103000000.0
2008-09-29 10:30:00,102.06,102.12,102.03,102.05,637500000.0
2008-09-29 10:35:00,102.05,102.13,102.05,102.095,601100000.0
2008-09-29 10:40:00,102.095,102.155,102.05,102.06,1399800000.0
2008-09-29 10:45:00,102.06,102.09,101.99,102.04,588300000.0
2008-09-29 10:50:00,102.035,102.07,102.015,102.015,221700000.0
2008-09-29 10:55:00,102.015,102.02,102.005,102.015,597000000.0
2008-09-29 11:00:00,102.015,102.035,101.94,102.01,644500000.0
2008-09-29 11:05:00,102.01,102.13,101.985,102.07,476000000.0
2008-09-29 11:10:00,102.065,102.175,102.01,102.02,1268399999.0
2008-09-29 11:15:00,102.02,102.13,102.0,102.12,466900000.0
2008-09-29 11:20:00,102.12,102.17,102.085,102.15,1338000000.0
2008-09-29 11:25:00,102.145,102.145,102.075,102.08,1314700000.0
2008-09-29 11:30:00,102.08,102.155,101.95,101.955,1365600000.0
2008-09-29 11:35:00,101.95,102.0,101.905,101.965,1090800000.0
2008-09-29 11:40:00,101.97,101.995,101.915,101.96,720900000.0
2008-09-29 11:45:00,101.965,102.06,101.955,102.015,1194400000.0
2008-09-29 11:50:00,102.015,102.065,101.93,102.0,1587000001.0
2008-09-29 11:55:00,102.0,102.13,102.0,102.075,851600000.0
2008-09-29 12:00:00,102.085,102.155,102.035,102.075,2290799998.0
2008-09-29 12:05:00,102.075,102.08,102.01,102.03,1402600000.0
2008-09-29 12:10:00,102.03,102.18,102.01,102.15,1414400000.0
2008-09-29 12:15:00,102.155,102.2,102.095,102.105,1312500000.0
2008-09-29 12:20:00,102.105,102.13,102.04,102.095,695500000.0
2008-09-29 12:25:00,102.09,102.12,102.065,102.085,792000000.0
2008-09-29 12:30:00,102.085,102.095,102.02,102.025,718900000.0
2008-09-29 12:35:00,102.03,102.045,101.895,101.98,1219900000.0
2008-09-29 12:40:00,101.98,102.05,101.95,102.015,665200000.0
2008-09-29 12:45:00,102.015,102.04,101.965,102.03,788700000.0
2008-09-29 12:50:00,102.03,102.185,102.03,102.155,1607900000.0
2008-09-29 12:55:00,102.155,102.2,102.005,102.03,1302000000.0
2008-09-29 13:00:00,102.03,102.04,101.965,101.975,1959999993.0
2008-09-29 13:05:00,101.975,101.995,101.86,101.94,1384200000.0
2008-09-29 13:10:00,101.945,101.95,101.83,101.935,943900000.0
2008-09-29 13:15:00,101.935,102.055,101.915,102.02,1202400000.0
2008-09-29 13:20:00,102.02,102.055,101.97,102.045,1719600000.0
2008-09-29 13:25:00,102.045,102.045,101.92,101.92,1266600000.0
2008-09-29 13:30:00,101.93,101.98,101.9,101.92,421300000.0
2008-09-29 13:35:00,101.945,102.19,101.925,102.12,1150900000.0
2008-09-29 13:40:00,102.12,102.165,102.03,102.06,662300000.0
2008-09-29 13:45:00,102.065,102.09,102.06,102.08,264700000.0
2008-09-29 13:50:00,102.08,102.08,102.02,102.03,310700000.0
2008-09-29 13:55:00,102.03,102.05,101.96,101.99,492200000.0
2008-09-29 14:00:00,101.99,102.02,101.95,102.01,515700000.0
2008-09-29 14:05:00,102.01,102.08,101.985,102.02,1041000000.0
2008-09-29 14:10:00,102.02,102.07,101.97,101.99,639200000.0
2008-09-29 14:15:00,101.99,102.11,101.99,102.01,891000000.0
2008-09-29 14:20:00,102.015,102.06,101.94,101.97,832100000.0
2008-09-29 14:25:00,101.97,102.055,101.895,101.925,741300000.0
2008-09-29 14:30:00,101.945,101.99,101.88,101.89,756500000.0
2008-09-29 14:35:00,101.89,101.91,101.8,101.85,405400000.0
2008-09-29 14:40:00,101.85,101.88,101.82,101.84,530900000.0
2008-09-29 14:45:00,101.84,101.9,101.81,101.865,580700000.0
2008-09-29 14:50:00,101.87,101.9,101.81,101.865,488000000.0
2008-09-29 14:55:00,101.855,102.005,101.845,102.005,710500000.0
2008-09-29 15:00:00,102.01,102.05,101.93,101.95,561300000.0
2008-09-29 15:05:00,101.95,101.97,101.86,101.87,552200000.0
2008-09-29 15:10:00,101.87,101.87,101.76,101.77,747600000.0
2008-09-29 15:15:00,101.77,101.89,101.77,101.87,488600000.0
2008-09-29 15:20:00,101.86,102.06,101.83,102.02,508600000.0
2008-09-29 15:25:00,102.02,102.03,101.93,101.96,493200000.0
2008-09-29 15:30:00,101.97,102.045,101.75,101.83,780900000.0
2008-09-29 15:35:00,101.83,101.95,101.805,101.91,712300000.0
2008-09-29 15:40:00,101.91,101.91,101.82,101.82,1004200000.0
2008-09-29 15:45:00,101.82,101.86,101.76,101.84,833100000.0
2008-09-29 15:50:00,101.84,101.98,101.84,101.86,892400000.0
2008-09-29 15:55:00,101.84,101.86,101.765,101.83,858900000.0
2008-09-29 16:00:00,101.83,102.09,101.8,101.85,1289299988.0
2008-09-29 16:05:00,101.85,101.85,101.55,101.59,4386100113.0
2008-09-29 16:10:00,101.58,101.63,101.47,101.5,1028100000.0
2008-09-29 16:15:00,101.5,101.51,101.16,101.225,1330499999.0
2008-09-29 16:20:00,101.225,101.27,101.1,101.17,3032399909.0
2008-09-29 16:25:00,101.17,101.36,101.15,101.36,1278800000.0
2008-09-29 16:30:00,101.36,101.39,101.18,101.38,921500000.0
2008-09-29 16:35:00,101.37,101.39,101.19,101.24,1113900000.0
2008-09-29 16:40:00,101.245,101.245,100.84,100.915,1714499978.0
2008-09-29 16:45:00,100.92,101.15,100.92,101.15,1276100017.0
2008-09-29 16:50:00,101.145,101.155,100.995,101.04,1255200000.0
2008-09-29 16:55:00,101.04,101.24,100.985,101.23,781800000.0
2008-09-29 17:00:00,101.24,101.31,101.19,101.25,1044400000.0
2008-09-29 17:05:00,101.26,101.32,101.23,101.3,509700000.0
2008-09-29 17:10:00,101.3,101.3,101.16,101.18,428700000.0
2008-09-29 17:15:00,101.17,101.25,101.11,101.11,474300000.0
2008-09-29 17:20:00,101.11,101.2,101.055,101.13,695800000.0
2008-09-29 17:25:00,101.13,101.24,101.09,101.215,640200000.0
2008-09-29 17:30:00,101.22,101.235,101.13,101.13,877500000.0
2008-09-29 17:35:00,101.13,101.15,101.09,101.09,320900000.0
2008-09-29 17:40:00,101.09,101.11,100.97,100.97,398800000.0
2008-09-29 17:45:00,100.97,101.12,100.965,101.04,609800000.0
2008-09-29 17:50:00,101.04,101.15,101.02,101.12,676200000.0
2008-09-29 17:55:00,101.115,101.14,101.04,101.095,609300000.0
2008-09-29 18:00:00,101.095,101.095,101.015,101.06,604100000.0
2008-09-29 18:05:00,101.07,101.13,101.04,101.11,469900000.0
2008-09-29 18:10:00,101.11,101.14,101.01,101.06,657000000.0
2008-09-29 18:15:00,101.06,101.07,100.985,101.01,451000000.0
2008-09-29 18:20:00,101.02,101.14,101.01,101.1,707100000.0
2008-09-29 18:25:00,101.1,101.1,100.95,101.02,1619099977.0
2008-09-29 18:30:00,101.03,101.03,100.905,100.95,2046499993.0
2008-09-29 18:35:00,100.95,101.16,100.94,101.14,1207100000.0
2008-09-29 18:40:00,101.14,101.25,101.12,101.22,568300000.0
2008-09-29 18:45:00,101.22,101.26,101.065,101.14,734200000.0
2008-09-29 18:50:00,101.14,101.16,101.09,101.12,280200000.0
2008-09-29 18:55:00,101.12,101.24,101.12,101.18,386700000.0
2008-09-29 19:00:00,101.17,101.28,101.1,101.24,579200000.0
2008-09-29 19:05:00,101.24,101.28,101.17,101.185,338100000.0
2008-09-29 19:10:00,101.19,101.225,101.11,101.165,743000000.0
2008-09-29 19:15:00,101.165,101.23,101.095,101.105,325500000.0
2008-09-29 19:20:00,101.1,101.14,100.985,101.03,412100000.0
2008-09-29 19:25:00,101.03,101.2,101.005,101.19,532500000.0
2008-09-29 19:30:00,101.18,101.18,101.105,101.105,531100000.0
2008-09-29 19:35:00,101.06,101.13,100.92,101.065,1374400000.0
2008-09-29 19:40:00,101.065,101.065,100.52,100.6,2060900000.0
2008-09-29 19:45:00,100.6,100.805,100.335,100.445,2898200012.0
2008-09-29 19:50:00,100.4,101.055,100.4,101.02,1532400012.0
2008-09-29 19:55:00,101.035,101.035,100.655,100.805,6059100025.0
2008-09-29 20:00:00,100.805,100.855,100.675,100.705,2544300000.0
2008-09-29 20:05:00,100.705,100.95,100.3,100.57,3282800000.0
2008-09-29 20:10:00,100.595,100.625,100.395,100.425,2610899995.0
2008-09-29 20:15:00,100.445,100.445,100.275,100.295,5351699982.0
2008-09-29 20:20:00,100.3,100.6,100.295,100.485,2155200000.0
2008-09-29 20:25:00,100.5,100.62,100.32,100.38,2151299999.0
2008-09-29 20:30:00,100.37,100.55,100.34,100.455,1402600000.0
2008-09-29 20:35:00,100.455,100.505,100.38,100.425,3139099999.0
2008-09-29 20:40:00,100.425,100.44,100.205,100.26,1055100000.0
2008-09-29 20:45:00,100.28,100.385,100.22,100.25,672300000.0
2008-09-29 20:50:00,100.26,100.3,100.14,100.205,2836100022.0
2008-09-29 20:55:00,100.205,100.315,100.16,100.315,1403200000.0
2008-09-29 21:00:00,100.32,100.5,100.21,100.225,1556500005.0
2008-09-29 21:05:00,100.225,100.225,100.01,100.11,658400000.0
2008-09-29 21:10:00,100.1,100.13,99.98,100.025,2406800000.0
2008-09-29 21:15:00,100.025,100.025,99.88,99.935,2523100013.0
2008-09-29 21:20:00,99.92,99.96,99.895,99.905,555500000.0
2008-09-29 21:25:00,99.915,99.925,99.775,99.805,1910000000.0
2008-09-29 21:30:00,99.805,99.82,99.735,99.79,1874200000.0
2008-09-29 21:35:00,99.805,99.82,99.73,99.82,732700000.0
2008-09-29 21:40:00,99.81,100.03,99.76,100.01,440500000.0
2008-09-29 21:45:00,100.03,100.06,99.95,100.02,762600000.0
2008-09-29 21:50:00,99.985,100.05,99.88,99.97,1280700000.0
2008-09-29 21:55:00,99.97,100.0,99.855,99.865,1676899998.0
2008-09-29 22:00:00,99.865,99.97,99.845,99.93,1994799996.0
2008-09-29 22:05:00,99.92,99.93,99.8,99.83,676400000.0
2008-09-29 22:10:00,99.83,99.94,99.79,99.84,1557500003.0
2008-09-29 22:15:00,99.82,99.82,99.67,99.685,3947900008.0
2008-09-29 22:20:00,99.69,99.78,99.685,99.7,2274699982.0
2008-09-29 22:25:00,99.69,99.74,99.67,99.715,3099199936.0
2008-09-29 22:30:00,99.72,99.76,99.715,99.715,612500000.0
2008-09-29 22:35:00,99.74,99.8,99.715,99.8,124800000.0
2008-09-29 22:40:00,99.74,99.81,99.74,99.79,141100000.0
2008-09-29 22:45:00,99.81,99.88,99.8,99.83,184100000.0
2008-09-29 22:50:00,99.83,99.83,99.655,99.665,1851499975.0
2008-09-29 22:55:00,99.69,99.745,99.62,99.62,719600000.0
2008-09-29 23:00:00,99.62,99.62,99.44,99.54,655600000.0
2008-09-29 23:05:00,99.54,99.54,99.42,99.53,594200002.0
2008-09-29 23:10:00,99.53,99.53,99.39,99.43,139600000.0
2008-09-29 23:15:00,99.44,99.48,99.39,99.475,282600000.0
2008-09-29 23:20:00,99.49,99.515,99.47,99.5,236400000.0
2008-09-29 23:25:00,99.505,99.545,99.485,99.525,596700000.0
2008-09-29 23:30:00,99.53,99.56,99.43,99.445,860200000.0
2008-09-29 23:35:00,99.45,99.46,99.41,99.46,757100000.0
2008-09-29 23:40:00,99.46,99.46,99.41,99.41,308600000.0
2008-09-29 23:45:00,99.41,99.43,99.375,99.41,616000000.0
2008-09-29 23:50:00,99.405,99.45,99.39,99.435,1063000000.0
2008-09-29 23:55:00,99.44,99.535,99.41,99.48,1002600001.0
2008-09-30 00:00:00,99.44,99.48,99.34,99.4,963800000.0
2008-09-30 00:05:00,99.4,99.42,99.37,99.38,1646000000.0
2008-09-30 00:10:00,99.38,99.38,99.28,99.38,662999998.0
2008-09-30 00:15:00,99.38,99.38,99.26,99.28,1049499995.0
2008-09-30 00:20:00,99.28,99.28,99.16,99.17,991100000.0
2008-09-30 00:25:00,99.17,99.17,98.96,98.97,3280199927.0
2008-09-30 00:30:00,98.97,99.01,98.7,98.79,3102600001.0
2008-09-30 00:35:00,98.79,99.06,98.77,99.03,2178300003.0
2008-09-30 00:40:00,99.03,99.17,99.03,99.15,1314499998.0
2008-09-30 00:45:00,99.15,99.17,99.02,99.03,2335300006.0
2008-09-30 00:50:00,99.03,99.05,98.955,98.98,2012600008.0
2008-09-30 00:55:00,98.98,99.16,98.965,99.145,2241999998.0
2008-09-30 01:00:00,99.12,99.155,98.99,99.01,2388400002.0
2008-09-30 01:05:00,99.01,99.06,99.0,99.06,2212900011.0
2008-09-30 01:10:00,99.07,99.11,99.05,99.06,2275299988.0
2008-09-30 01:15:00,99.06,99.07,98.99,99.05,4848900021.0
2008-09-30 01:20:00,99.06,99.1,99.01,99.09,4079500050.0
2008-09-30 01:25:00,99.09,99.1,99.015,99.035,4881800012.0
2008-09-30 01:30:00,99.05,99.15,99.02,99.12,1147800000.0
2008-09-30 01:35:00,99.12,99.215,99.12,99.205,923100005.0
2008-09-30 01:40:00,99.215,99.215,99.15,99.155,1081599995.0
2008-09-30 01:45:00,99.155,99.185,99.14,99.14,2007600007.0
2008-09-30 01:50:00,99.14,99.23,99.14,99.23,1231199999.0
2008-09-30 01:55:00,99.23,99.44,99.22,99.42,801099999.0
2008-09-30 02:00:00,99.42,99.58,99.41,99.54,2005699993.0
2008-09-30 02:05:00,99.55,99.69,99.54,99.62,4792400012.0
2008-09-30 02:10:00,99.63,99.66,99.46,99.47,1387100007.0
2008-09-30 02:15:00,99.55,99.55,99.37,99.53,2604500004.0
2008-09-30 02:20:00,99.53,99.55,99.45,99.54,1302200001.0
2008-09-30 02:25:00,99.54,99.55,99.455,99.52,1973300000.0
2008-09-30 02:30:00,99.52,99.545,99.5,99.525,2413100041.0
2008-09-30 02:35:00,99.52,99.62,99.52,99.545,1048600010.0
2008-09-30 02:40:00,99.54,99.54,99.38,99.44,2901800004.0
2008-09-30 02:45:00,99.44,99.44,99.28,99.35,1667399999.0
2008-09-30 02:50:00,99.345,99.37,98.75,98.76,5020600001.0
2008-09-30 02:55:00,98.74,99.16,98.74,99.16,6424799979.0
2008-09-30 03:00:00,99.16,99.32,99.12,99.3,1789900001.0
2008-09-30 03:05:00,99.3,99.3,99.075,99.15,2511100001.0
2008-09-30 03:10:00,99.15,99.19,99.15,99.17,790600000.0
2008-09-30 03:15:00,99.17,99.17,99.03,99.075,1926800000.0
2008-09-30 03:20:00,99.08,99.195,99.07,99.09,2394199916.0
2008-09-30 03:25:00,99.09,99.14,99.035,99.11,550700002.0
2008-09-30 03:30:00,99.115,99.14,99.09,99.13,402400000.0
2008-09-30 03:35:00,99.13,99.19,99.13,99.17,944700002.0
2008-09-30 03:40:00,99.165,99.175,99.15,99.15,195200000.0
2008-09-30 03:45:00,99.14,99.2,99.105,99.175,176800000.0
2008-09-30 03:50:00,99.18,99.19,99.12,99.185,387300001.0
2008-09-30 03:55:00,99.18,99.19,99.14,99.14,1777600042.0
2008-09-30 04:00:00,99.13,99.21,99.13,99.19,6945800174.0
2008-09-30 04:05:00,99.195,99.23,99.185,99.2,3189900000.0
2008-09-30 04:10:00,99.17,99.27,99.17,99.26,2740200050.0
2008-09-30 04:15:00,99.26,99.425,99.26,99.34,3330400033.0
2008-09-30 04:20:00,99.34,99.41,99.34,99.38,703700000.0
2008-09-30 04:25:00,99.38,99.425,99.33,99.41,682500000.0
2008-09-30 04:30:00,99.42,99.45,99.37,99.37,642700000.0
2008-09-30 04:35:00,99.37,99.425,99.36,99.41,129000000.0
2008-09-30 04:40:00,99.41,99.46,99.4,99.44,317400000.0
2008-09-30 04:45:00,99.45,99.525,99.445,99.48,329100003.0
2008-09-30 04:50:00,99.48,99.56,99.48,99.505,577200003.0
2008-09-30 04:55:00,99.5,99.505,99.34,99.4,1119100000.0
2008-09-30 05:00:00,99.41,99.41,99.28,99.31,1293800000.0
2008-09-30 05:05:00,99.31,99.31,99.24,99.24,3748000058.0
2008-09-30 05:10:00,99.25,99.255,99.015,99.075,1271200002.0
2008-09-30 05:15:00,99.075,99.235,99.05,99.205,286100000.0
2008-09-30 05:20:00,99.2,99.215,99.12,99.17,1978099998.0
2008-09-30 05:25:00,99.17,99.21,99.17,99.2,610099996.0
2008-09-30 05:30:00,99.2,99.235,99.12,99.215,1771599959.0
2008-09-30 05:35:00,99.215,99.24,99.14,99.14,229700000.0
2008-09-30 05:40:00,99.14,99.15,99.13,99.15,1699900000.0
2008-09-30 05:45:00,99.145,99.215,99.135,99.155,375600000.0
2008-09-30 05:50:00,99.15,99.22,99.135,99.16,2741999999.0
2008-09-30 05:55:00,99.14,99.22,99.13,99.21,2187400010.0
2008-09-30 06:00:00,99.21,99.235,99.185,99.2,373200000.0
2008-09-30 06:05:00,99.2,99.2,99.15,99.185,299900000.0
2008-09-30 06:10:00,99.19,99.23,99.175,99.215,209100000.0
2008-09-30 06:15:00,99.22,99.3,99.21,99.21,342500000.0
2008-09-30 06:20:00,99.215,99.22,99.16,99.185,680700001.0
2008-09-30 06:25:00,99.185,99.215,99.15,99.155,199200000.0
2008-09-30 06:30:00,99.155,99.22,99.12,99.2,480800002.0
2008-09-30 06:35:00,99.2,99.27,99.195,99.25,1896699918.0
2008-09-30 06:40:00,99.25,99.25,99.14,99.18,3982799853.0
2008-09-30 06:45:00,99.185,99.25,99.13,99.17,1463399993.0
2008-09-30 06:50:00,99.18,99.24,99.18,99.22,787800000.0
2008-09-30 06:55:00,99.22,99.265,99.21,99.265,279400000.0
2008-09-30 07:00:00,99.23,99.27,99.19,99.21,318600000.0
2008-09-30 07:05:00,99.21,99.245,99.205,99.205,132600000.0
2008-09-30 07:10:00,99.21,99.26,99.205,99.24,342900000.0
2008-09-30 07:15:00,99.24,99.31,99.23,99.31,1502300003.0
2008-09-30 07:20:00,99.31,99.405,99.3,99.375,1587700005.0
2008-09-30 07:25:00,99.37,99.4,99.27,99.345,1708199996.0
2008-09-30 07:30:00,99.37,99.39,99.27,99.37,1805599995.0
2008-09-30 07:35:00,99.36,99.37,99.255,99.3,1935799986.0
2008-09-30 07:40:00,99.3,99.385,99.3,99.38,406500000.0
2008-09-30 07:45:00,99.38,99.38,99.305,99.38,1098499995.0
2008-09-30 07:50:00,99.38,99.39,99.38,99.39,769300000.0
2008-09-30 07:55:00,99.385,99.395,99.24,99.29,6319299959.0
2008-09-30 08:00:00,99.3,99.32,99.255,99.31,8680799699.0
2008-09-30 08:05:00,99.31,99.31,99.2,99.235,3836600031.0
2008-09-30 08:10:00,99.23,99.325,99.225,99.265,527000000.0
2008-09-30 08:15:00,99.265,99.31,99.265,99.29,759200000.0
2008-09-30 08:20:00,99.29,99.31,99.25,99.28,336900000.0
2008-09-30 08:25:00,99.275,99.395,99.27,99.38,569600000.0
2008-09-30 08:30:00,99.38,99.4,99.24,99.355,548100000.0
2008-09-30 08:35:00,99.355,99.365,99.25,99.265,277000000.0
2008-09-30 08:40:00,99.265,99.29,99.15,99.2,590500000.0
2008-09-30 08:45:00,99.195,99.32,99.14,99.29,610400000.0
2008-09-30 08:50:00,99.285,99.385,99.255,99.385,392200000.0
2008-09-30 08:55:00,99.385,99.47,99.31,99.465,623000000.0
2008-09-30 09:00:00,99.465,99.58,99.465,99.52,564900000.0
2008-09-30 09:05:00,99.52,99.685,99.52,99.66,458500000.0
2008-09-30 09:10:00,99.66,99.67,99.58,99.665,676700000.0
2008-09-30 09:15:00,99.665,99.77,99.615,99.64,646100000.0
2008-09-30 09:20:00,99.645,99.79,99.63,99.77,611500000.0
2008-09-30 09:25:00,99.77,99.805,99.65,99.79,506900000.0
2008-09-30 09:30:00,99.795,99.88,99.77,99.795,641800000.0
2008-09-30 09:35:00,99.79,99.89,99.74,99.88,561400000.0
2008-09-30 09:40:00,99.885,99.96,99.85,99.85,678800000.0
2008-09-30 09:45:00,99.86,99.89,99.81,99.81,516600000.0
2008-09-30 09:50:00,99.81,99.815,99.725,99.725,685200000.0
2008-09-30 09:55:00,99.725,99.94,99.72,99.91,570500000.0
2008-09-30 10:00:00,99.91,100.015,99.895,100.015,499200000.0
2008-09-30 10:05:00,100.015,100.04,99.925,99.935,577700005.0
2008-09-30 10:10:00,99.94,100.115,99.935,100.1,655900000.0
2008-09-30 10:15:00,100.1,100.18,100.06,100.17,643700000.0
2008-09-30 10:20:00,100.175,100.245,100.15,100.155,404100000.0
2008-09-30 10:25:00,100.15,100.205,100.085,100.14,453200000.0
2008-09-30 10:30:00,100.14,100.195,100.105,100.185,684400000.0
2008-09-30 10:35:00,100.19,100.225,100.04,100.185,447700000.0
2008-09-30 10:40:00,100.185,100.215,100.14,100.21,368600000.0
2008-09-30 10:45:00,100.21,100.34,100.21,100.325,627900000.0
2008-09-30 10:50:00,100.32,100.46,100.28,100.455,633300000.0
2008-09-30 10:55:00,100.455,100.475,100.41,100.45,636300000.0
2008-09-30 11:00:00,100.435,100.445,100.375,100.395,386100000.0
2008-09-30 11:05:00,100.4,100.405,100.325,100.325,305000000.0
2008-09-30 11:10:00,100.32,100.37,100.26,100.29,482300000.0
2008-09-30 11:15:00,100.29,100.445,100.29,100.375,398600000.0
2008-09-30 11:20:00,100.37,100.44,100.33,100.375,446400000.0
2008-09-30 11:25:00,100.375,100.42,100.355,100.395,301800000.0
2008-09-30 11:30:00,100.39,100.405,100.36,100.385,232900000.0
2008-09-30 11:35:00,100.38,100.39,100.35,100.36,197000000.0
2008-09-30 11:40:00,100.355,100.46,100.355,100.445,401400000.0
2008-09-30 11:45:00,100.44,100.47,100.36,100.42,300100000.0
2008-09-30 11:50:00,100.42,100.505,100.39,100.49,285600000.0
2008-09-30 11:55:00,100.495,100.555,100.495,100.535,509700000.0
2008-09-30 12:00:00,100.525,100.565,100.48,100.49,617000000.0
2008-09-30 12:05:00,100.495,100.505,100.395,100.405,287400000.0
2008-09-30 12:10:00,100.41,100.45,100.365,100.37,435200000.0
2008-09-30 12:15:00,100.365,100.37,100.275,100.285,324000000.0
2008-09-30 12:20:00,100.285,100.315,100.25,100.25,382000000.0
2008-09-30 12:25:00,100.25,100.255,100.145,100.18,487600000.0
2008-09-30 12:30:00,100.18,100.44,100.18,100.375,603700000.0
2008-09-30 12:35:00,100.37,100.42,100.305,100.36,668000000.0
2008-09-30 12:40:00,100.365,100.38,100.29,100.3,547400000.0
2008-09-30 12:45:00,100.3,100.475,100.295,100.435,653600000.0
2008-09-30 12:50:00,100.44,100.505,100.405,100.47,556400000.0
2008-09-30 12:55:00,100.47,100.47,100.27,100.33,528000000.0
2008-09-30 13:00:00,100.335,100.34,100.06,100.06,886700000.0
2008-09-30 13:05:00,100.06,100.285,100.03,100.215,908600000.0
2008-09-30 13:10:00,100.21,100.255,100.135,100.255,770300001.0
2008-09-30 13:15:00,100.25,100.3,100.16,100.215,680800000.0
2008-09-30 13:20:00,100.21,100.315,100.21,100.28,541500000.0
2008-09-30 13:25:00,100.275,100.32,100.205,100.225,487300000.0
2008-09-30 13:30:00,100.225,100.275,100.195,100.275,340900000.0
2008-09-30 13:35:00,100.27,100.42,100.27,100.37,419300000.0
2008-09-30 13:40:00,100.37,100.39,100.295,100.295,273400000.0
2008-09-30 13:45:00,100.295,100.39,100.295,100.36,296900000.0
2008-09-30 13:50:00,100.36,100.43,100.35,100.42,467400000.0
2008-09-30 13:55:00,100.415,100.5,100.37,100.49,329500000.0
2008-09-30 14:00:00,100.49,100.685,100.475,100.51,689800000.0
2008-09-30 14:05:00,100.5,100.58,100.425,100.455,706400000.0
2008-09-30 14:10:00,100.46,100.545,100.42,100.54,415300000.0
2008-09-30 14:15:00,100.54,100.61,100.51,100.52,839600000.0
2008-09-30 14:20:00,100.52,100.58,100.465,100.555,536100000.0
2008-09-30 14:25:00,100.55,100.555,100.45,100.49,734300000.0
2008-09-30 14:30:00,100.485,100.8,100.475,100.5,1085215000.0
2008-09-30 14:35:00,100.5,100.585,100.4,100.54,1051900000.0
2008-09-30 14:40:00,100.54,100.56,100.455,100.545,873200000.0
2008-09-30 14:45:00,100.54,100.63,100.415,100.415,836100000.0
2008-09-30 14:50:00,100.415,100.43,100.285,100.315,744600000.0
2008-09-30 14:55:00,100.315,100.33,100.13,100.185,938500000.0
2008-09-30 15:00:00,100.18,100.2,100.065,100.18,783900000.0
2008-09-30 15:05:00,100.185,100.28,100.145,100.245,784200000.0
2008-09-30 15:10:00,100.255,100.42,100.215,100.42,1431800000.0
2008-09-30 15:15:00,100.42,100.54,100.375,100.38,853900000.0
2008-09-30 15:20:00,100.385,100.505,100.35,100.485,677700000.0
2008-09-30 15:25:00,100.485,100.51,100.425,100.44,1127900000.0
2008-09-30 15:30:00,100.44,100.57,100.41,100.54,928600000.0
2008-09-30 15:35:00,100.54,100.605,100.465,100.495,867700000.0
2008-09-30 15:40:00,100.495,100.65,100.495,100.58,1103800000.0
2008-09-30 15:45:00,100.565,100.585,100.435,100.47,1069800000.0
2008-09-30 15:50:00,100.465,100.485,100.29,100.34,1019300000.0
2008-09-30 15:55:00,100.34,100.345,100.24,100.25,972400000.0
2008-09-30 16:00:00,100.26,100.31,100.09,100.18,2984700006.0
2008-09-30 16:05:00,100.175,100.3,100.145,100.145,1653700000.0
2008-09-30 16:10:00,100.14,100.21,100.1,100.145,1343200000.0
2008-09-30 16:15:00,100.135,100.215,99.98,100.085,2079400000.0
2008-09-30 16:20:00,100.08,100.085,99.845,100.035,3179900000.0
2008-09-30 16:25:00,100.025,100.035,99.725,99.9,2404900000.0
2008-09-30 16:30:00,99.905,100.06,99.875,100.055,2210000000.0
2008-09-30 16:35:00,100.055,100.17,100.03,100.115,2208800000.0
2008-09-30 16:40:00,100.115,100.135,100.02,100.085,2307100000.0
2008-09-30 16:45:00,100.085,100.215,99.985,100.165,1821200000.0
2008-09-30 16:50:00,100.165,100.17,99.87,99.925,2360400000.0
2008-09-30 16:55:00,99.92,100.06,99.775,99.83,2321900000.0
2008-09-30 17:00:00,99.83,99.955,99.69,99.75,1709999999.0
2008-09-30 17:05:00,99.76,99.785,99.485,99.69,1694000000.0
2008-09-30 17:10:00,99.715,99.87,99.655,99.83,1229299990.0
2008-09-30 17:15:00,99.84,99.845,99.525,99.58,3230199925.0
2008-09-30 17:20:00,99.58,99.685,99.545,99.605,1560899982.0
2008-09-30 17:25:00,99.605,99.72,99.575,99.61,2329499992.0
2008-09-30 17:30:00,99.525,99.755,99.515,99.725,1309700000.0
2008-09-30 17:35:00,99.725,99.815,99.66,99.74,1160600000.0
2008-09-30 17:40:00,99.745,99.78,99.57,99.745,1203600000.0
2008-09-30 17:45:00,99.745,99.86,99.615,99.82,1091800000.0
2008-09-30 17:50:00,99.825,99.95,99.82,99.935,1039000000.0
2008-09-30 17:55:00,99.935,99.995,99.865,99.945,1059300000.0
2008-09-30 18:00:00,99.945,99.96,99.835,99.835,1001900000.0
2008-09-30 18:05:00,99.835,99.93,99.82,99.92,713500000.0
2008-09-30 18:10:00,99.915,99.925,99.845,99.88,650600000.0
2008-09-30 18:15:00,99.885,99.895,99.695,99.825,1773799984.0
2008-09-30 18:20:00,99.82,100.01,99.82,99.97,3407099948.0
2008-09-30 18:25:00,99.97,100.115,99.955,100.05,2061500000.0
2008-09-30 18:30:00,100.045,100.08,99.96,99.99,2729900034.0
2008-09-30 18:35:00,99.99,99.995,99.99,99.99,3319100040.0
2008-09-30 18:40:00,99.99,99.99,99.925,99.99,3373000039.0
2008-09-30 18:45:00,99.99,100.08,99.925,100.08,2376000010.0
2008-09-30 18:50:00,100.08,100.105,100.05,100.105,919000000.0
2008-09-30 18:55:00,100.1,100.18,100.05,100.18,673300000.0
2008-09-30 19:00:00,100.185,100.225,100.035,100.04,917900000.0
2008-09-30 19:05:00,100.045,100.12,100.03,100.035,822500000.0
2008-09-30 19:10:00,100.03,100.045,99.965,100.035,1025600000.0
2008-09-30 19:15:00,100.035,100.145,100.025,100.085,627700000.0
2008-09-30 19:20:00,100.08,100.13,100.04,100.06,1586500000.0
2008-09-30 19:25:00,100.06,100.065,100.005,100.03,1045100000.0
2008-09-30 19:30:00,100.035,100.105,100.035,100.06,1217800003.0
2008-09-30 19:35:00,100.04,100.09,99.97,99.985,1137100000.0
2008-09-30 19:40:00,99.985,100.04,99.93,100.025,1030600000.0
2008-09-30 19:45:00,100.03,100.07,100.015,100.04,604800000.0
2008-09-30 19:50:00,100.045,100.1,100.045,100.09,1022800000.0
2008-09-30 19:55:00,100.095,100.15,100.01,100.01,1085300001.0
2008-09-30 20:00:00,100.01,100.015,99.95,99.97,1009600004.0
2008-09-30 20:05:00,99.965,99.965,99.85,99.855,909500000.0
2008-09-30 20:10:00,99.855,99.89,99.81,99.875,779600000.0
2008-09-30 20:15:00,99.87,99.885,99.805,99.87,514200000.0
2008-09-30 20:20:00,99.875,99.89,99.74,99.76,739100000.0
2008-09-30 20:25:00,99.76,99.795,99.76,99.78,390400000.0
2008-09-30 20:30:00,99.78,99.935,99.72,99.845,1807500010.0
2008-09-30 20:35:00,99.845,99.895,99.815,99.875,1765300000.0
2008-09-30 20:40:00,99.88,100.005,99.86,99.94,1384400000.0
2008-09-30 20:45:00,99.94,99.965,99.795,99.82,812100000.0
2008-09-30 20:50:00,99.81,99.855,99.77,99.84,983000000.0
2008-09-30 20:55:00,99.845,99.925,99.835,99.89,800600000.0
2008-09-30 21:00:00,99.9,99.98,99.87,99.96,1349600000.0
2008-09-30 21:05:00,99.965,100.06,99.95,99.98,1394200000.0
2008-09-30 21:10:00,99.98,99.995,99.91,99.965,1539200000.0
2008-09-30 21:15:00,99.965,99.98,99.84,99.845,1103400000.0
2008-09-30 21:20:00,99.85,99.94,99.825,99.935,1780300000.0
2008-09-30 21:25:00,99.93,100.015,99.865,100.0,963700000.0
2008-09-30 21:30:00,100.0,100.035,99.97,99.985,179000000.0
2008-09-30 21:35:00,99.985,100.02,99.925,100.015,1653300000.0
2008-09-30 21:40:00,100.02,100.035,99.98,99.99,1519300000.0
2008-09-30 21:45:00,99.99,100.015,99.965,99.98,1764400000.0
2008-09-30 21:50:00,99.995,99.995,99.89,99.955,2338900013.0
2008-09-30 21:55:00,99.95,99.955,99.88,99.905,1475200000.0
2008-09-30 22:00:00,99.905,99.915,99.865,99.875,662500000.0
2008-09-30 22:05:00,99.875,99.9,99.82,99.845,811800000.0
2008-09-30 22:10:00,99.855,99.86,99.79,99.8,1103100000.0
2008-09-30 22:15:00,99.8,99.81,99.765,99.8,110500000.0
2008-09-30 22:20:00,99.8,99.805,99.72,99.74,990100001.0
2008-09-30 22:25:00,99.74,99.74,99.72,99.74,1316499999.0
2008-09-30 22:30:00,99.74,99.84,99.74,99.785,913900000.0
2008-09-30 22:35:00,99.78,99.88,99.745,99.875,1534399999.0
2008-09-30 22:40:00,99.87,99.885,99.75,99.81,934400002.0
2008-09-30 22:45:00,99.805,99.82,99.715,99.725,727600000.0
2008-09-30 22:50:00,99.725,99.775,99.69,99.715,1180399998.0
2008-09-30 22:55:00,99.72,99.74,99.62,99.655,841800000.0
2008-09-30 23:00:00,99.655,99.665,99.61,99.62,340800000.0
2008-09-30 23:05:00,99.62,99.635,99.62,99.62,218200000.0
2008-09-30 23:10:00,99.62,99.64,99.585,99.59,2127200013.0
2008-09-30 23:15:00,99.6,99.67,99.58,99.66,3811100002.0
2008-09-30 23:20:00,99.66,99.665,99.63,99.63,1352400000.0
2008-09-30 23:25:00,99.63,99.71,99.63,99.67,173200000.0
2008-09-30 23:30:00,99.69,99.715,99.655,99.695,35000000.0
2008-09-30 23:35:00,99.69,99.72,99.635,99.655,358900000.0
2008-09-30 23:40:00,99.66,99.755,99.65,99.74,253000000.0
2008-09-30 23:45:00,99.745,99.8,99.73,99.77,780500008.0
2008-09-30 23:50:00,99.75,99.75,99.615,99.68,1757399955.0
2008-09-30 23:55:00,99.66,99.69,99.66,99.66,496600001.0
2008-10-01 00:00:00,99.66,99.675,99.66,99.66,599400001.0
2008-10-01 00:05:00,99.66,99.735,99.66,99.72,1292800002.0
2008-10-01 00:10:00,99.72,99.72,99.69,99.69,342900000.0
2008-10-01 00:15:00,99.72,99.725,99.72,99.72,558700001.0
2008-10-01 00:20:00,99.7,99.72,99.69,99.72,482600000.0
2008-10-01 00:25:00,99.72,99.72,99.72,99.72,355600000.0
2008-10-01 00:30:00,99.72,99.72,99.645,99.675,340600000.0
2008-10-01 00:35:00,99.675,99.705,99.64,99.645,780200000.0
2008-10-01 00:40:00,99.655,99.725,99.65,99.69,276200000.0
2008-10-01 00:45:00,99.74,99.74,99.68,99.69,236200000.0
2008-10-01 00:50:00,99.7,99.73,99.68,99.715,468600000.0
2008-10-01 00:55:00,99.73,99.74,99.695,99.7,307000000.0
2008-10-01 01:00:00,99.7,99.725,99.68,99.69,1540600013.0
2008-10-01 01:05:00,99.695,99.7,99.69,99.69,1905600009.0
2008-10-01 01:10:00,99.69,99.715,99.68,99.705,1903200002.0
2008-10-01 01:15:00,99.705,99.71,99.59,99.605,1669600007.0
2008-10-01 01:20:00,99.605,99.76,99.6,99.735,851800000.0
2008-10-01 01:25:00,99.74,99.765,99.72,99.745,472800000.0
2008-10-01 01:30:00,99.745,99.77,99.71,99.75,656400000.0
2008-10-01 01:35:00,99.755,99.865,99.74,99.865,714600000.0
2008-10-01 01:40:00,99.86,99.885,99.8,99.855,625200000.0
2008-10-01 01:45:00,99.855,99.855,99.81,99.815,461399988.0
2008-10-01 01:50:00,99.82,99.855,99.76,99.82,1483899945.0
2008-10-01 01:55:00,99.82,99.855,99.81,99.81,1886799952.0
2008-10-01 02:00:00,99.81,99.92,99.79,99.915,2556099924.0
2008-10-01 02:05:00,99.91,99.95,99.825,99.845,776800000.0
2008-10-01 02:10:00,99.845,99.85,99.73,99.83,1063800000.0
2008-10-01 02:15:00,99.825,99.89,99.825,99.845,777600000.0
2008-10-01 02:20:00,99.835,99.905,99.825,99.885,1690800000.0
2008-10-01 02:25:00,99.88,99.915,99.845,99.905,343200000.0
2008-10-01 02:30:00,99.905,99.96,99.905,99.925,210000000.0
2008-10-01 02:35:00,99.93,100.01,99.92,100.0,380400000.0
2008-10-01 02:40:00,99.985,100.02,99.98,100.015,383400000.0
2008-10-01 02:45:00,100.01,100.13,100.005,100.085,367800000.0
2008-10-01 02:50:00,100.08,100.35,100.075,100.34,612800000.0
2008-10-01 02:55:00,100.325,100.335,100.215,100.235,468600000.0
2008-10-01 03:00:00,100.235,100.245,100.15,100.185,585599999.0
2008-10-01 03:05:00,100.185,100.19,100.015,100.055,1829699969.0
2008-10-01 03:10:00,100.055,100.115,100.035,100.08,258000000.0
2008-10-01 03:15:00,100.085,100.125,100.075,100.105,181200000.0
2008-10-01 03:20:00,100.11,100.145,100.08,100.08,190800000.0
2008-10-01 03:25:00,100.08,100.1,100.0,100.015,187200000.0
2008-10-01 03:30:00,100.02,100.05,99.995,100.0,256800000.0
2008-10-01 03:35:00,99.995,100.0,99.94,99.98,271200000.0
2008-10-01 03:40:00,99.975,99.99,99.95,99.985,122400000.0
2008-10-01 03:45:00,99.98,100.01,99.95,99.965,189600000.0
2008-10-01 03:50:00,99.97,99.98,99.945,99.955,109800000.0
2008-10-01 03:55:00,99.965,99.975,99.82,99.82,289800000.0
2008-10-01 04:00:00,99.815,99.83,99.75,99.8,297600000.0
2008-10-01 04:05:00,99.795,99.86,99.775,99.79,528199996.0
2008-10-01 04:10:00,99.79,99.79,99.525,99.53,2520599931.0
2008-10-01 04:15:00,99.53,99.53,99.315,99.37,1314500000.0
2008-10-01 04:20:00,99.375,99.48,99.37,99.455,505800000.0
2008-10-01 04:25:00,99.45,99.71,99.395,99.595,441100000.0
2008-10-01 04:30:00,99.595,99.62,99.465,99.54,1106399994.0
2008-10-01 04:35:00,99.535,99.59,99.47,99.56,359400000.0
2008-10-01 04:40:00,99.565,99.665,99.555,99.615,263400000.0
2008-10-01 04:45:00,99.63,99.645,99.615,99.64,142200000.0
2008-10-01 04:50:00,99.645,99.66,99.625,99.645,106800000.0
2008-10-01 04:55:00,99.645,99.715,99.605,99.67,224700000.0
2008-10-01 05:00:00,99.68,99.72,99.655,99.685,84100000.0
2008-10-01 05:05:00,99.685,99.7,99.62,99.65,957399960.0
2008-10-01 05:10:00,99.655,99.67,99.625,99.645,147000000.0
2008-10-01 05:15:00,99.645,99.69,99.64,99.675,122400000.0
2008-10-01 05:20:00,99.675,99.695,99.64,99.67,85200000.0
2008-10-01 05:25:00,99.665,99.685,99.66,99.675,66600000.0
2008-10-01 05:30:00,99.67,99.67,99.645,99.645,52200000.0
2008-10-01 05:35:00,99.64,99.655,99.59,99.6,131400000.0
2008-10-01 05:40:00,99.605,99.64,99.585,99.64,261700000.0
2008-10-01 05:45:00,99.635,99.65,99.62,99.63,105000000.0
2008-10-01 05:50:00,99.635,99.645,99.625,99.64,106200000.0
2008-10-01 05:55:00,99.645,99.65,99.61,99.64,117700000.0
2008-10-01 06:00:00,99.63,99.665,99.62,99.625,124200000.0
2008-10-01 06:05:00,99.63,99.685,99.595,99.61,208500000.0
2008-10-01 06:10:00,99.605,99.615,99.57,99.605,177000000.0
2008-10-01 06:15:00,99.605,99.625,99.59,99.615,115000000.0
2008-10-01 06:20:00,99.6,99.64,99.54,99.545,202900000.0
2008-10-01 06:25:00,99.545,99.575,99.46,99.46,1114099986.0
2008-10-01 06:30:00,99.47,99.53,99.455,99.51,331100000.0
2008-10-01 06:35:00,99.515,99.595,99.485,99.58,271900000.0
2008-10-01 06:40:00,99.575,99.62,99.54,99.615,263200000.0
2008-10-01 06:45:00,99.615,99.715,99.605,99.69,219600000.0
2008-10-01 06:50:00,99.71,99.74,99.665,99.73,822500001.0
2008-10-01 06:55:00,99.73,99.805,99.72,99.73,266500000.0
2008-10-01 07:00:00,99.73,99.78,99.7,99.745,546999993.0
2008-10-01 07:05:00,99.75,99.825,99.745,99.81,328000000.0
2008-10-01 07:10:00,99.81,99.82,99.625,99.69,219300000.0
2008-10-01 07:15:00,99.69,99.73,99.665,99.7,127300000.0
2008-10-01 07:20:00,99.695,99.745,99.665,99.695,231200000.0
2008-10-01 07:25:00,99.695,99.75,99.68,99.705,162800000.0
2008-10-01 07:30:00,99.705,99.83,99.685,99.815,261200000.0
2008-10-01 07:35:00,99.83,99.83,99.76,99.805,206000000.0
2008-10-01 07:40:00,99.81,99.835,99.795,99.83,216200000.0
2008-10-01 07:45:00,99.825,99.98,99.81,99.95,375300000.0
2008-10-01 07:50:00,99.945,99.96,99.88,99.89,216600000.0
2008-10-01 07:55:00,99.885,99.91,99.78,99.78,330000000.0
2008-10-01 08:00:00,99.775,99.855,99.775,99.81,443000000.0
2008-10-01 08:05:00,99.8,99.81,99.67,99.725,2703500003.0
2008-10-01 08:10:00,99.72,99.785,99.615,99.765,1244299993.0
2008-10-01 08:15:00,99.765,99.98,99.74,99.9,685400000.0
2008-10-01 08:20:00,99.9,99.98,99.7,99.955,1099900006.0
2008-10-01 08:25:00,99.955,99.975,99.815,99.935,974000000.0
2008-10-01 08:30:00,99.93,99.955,99.875,99.915,427300000.0
2008-10-01 08:35:00,99.9,99.985,99.895,99.965,482700000.0
2008-10-01 08:40:00,99.96,100.03,99.92,100.025,689600002.0
2008-10-01 08:45:00,100.025,100.11,100.01,100.015,698500000.0
2008-10-01 08:50:00,100.015,100.065,99.97,99.995,571800000.0
2008-10-01 08:55:00,100.0,100.045,99.985,100.005,2326799960.0
2008-10-01 09:00:00,100.005,100.065,99.93,100.045,1069800000.0
2008-10-01 09:05:00,100.05,100.085,100.0,100.005,741300000.0
2008-10-01 09:10:00,100.005,100.095,99.98,100.02,632800000.0
2008-10-01 09:15:00,100.01,100.09,99.995,100.08,888900000.0
2008-10-01 09:20:00,100.075,100.175,100.065,100.155,908000000.0
2008-10-01 09:25:00,100.155,100.335,100.145,100.23,1658600000.0
2008-10-01 09:30:00,100.23,100.28,100.12,100.27,2482400000.0
2008-10-01 09:35:00,100.275,100.445,100.265,100.395,2054900000.0
2008-10-01 09:40:00,100.395,100.42,100.32,100.34,1887700000.0
2008-10-01 09:45:00,100.335,100.37,100.27,100.345,1853200000.0
2008-10-01 09:50:00,100.34,100.425,100.31,100.395,1514400000.0
2008-10-01 09:55:00,100.395,100.6,100.395,100.515,2726700000.0
2008-10-01 10:00:00,100.52,100.54,100.475,100.475,1798000000.0
2008-10-01 10:05:00,100.475,100.53,100.47,100.53,2004600000.0
2008-10-01 10:10:00,100.525,100.575,100.465,100.5,2242400000.0
2008-10-01 10:15:00,100.5,100.515,100.42,100.46,1318300000.0
2008-10-01 10:20:00,100.44,100.47,100.4,100.435,1313700000.0
2008-10-01 10:25:00,100.44,100.475,100.415,100.42,1055900000.0
2008-10-01 10:30:00,100.42,100.47,100.345,100.38,1888500000.0
2008-10-01 10:35:00,100.385,100.44,100.325,100.345,1533900000.0
2008-10-01 10:40:00,100.35,100.395,100.32,100.38,378000000.0
2008-10-01 10:45:00,100.385,100.475,100.345,100.355,368500000.0
2008-10-01 10:50:00,100.355,100.6,100.345,100.58,318500000.0
2008-10-01 10:55:00,100.585,100.585,100.48,100.48,349700000.0
2008-10-01 11:00:00,100.48,100.535,100.48,100.51,500800000.0
2008-10-01 11:05:00,100.505,100.53,100.475,100.5,641900000.0
2008-10-01 11:10:00,100.5,100.62,100.5,100.6,1777700000.0
2008-10-01 11:15:00,100.595,100.6,100.475,100.525,1729200000.0
2008-10-01 11:20:00,100.525,100.54,100.43,100.455,1553200000.0
2008-10-01 11:25:00,100.46,100.525,100.44,100.455,1937000000.0
2008-10-01 11:30:00,100.455,100.475,100.41,100.435,2628700000.0
2008-10-01 11:35:00,100.43,100.475,100.39,100.395,802500000.0
2008-10-01 11:40:00,100.395,100.44,100.34,100.375,1436100000.0
2008-10-01 11:45:00,100.38,100.495,100.33,100.44,2019800000.0
2008-10-01 11:50:00,100.435,100.475,100.425,100.435,1547600000.0
2008-10-01 11:55:00,100.435,100.46,100.42,100.44,1582600000.0
2008-10-01 12:00:00,100.44,100.515,100.435,100.495,1467500000.0
2008-10-01 12:05:00,100.5,100.615,100.475,100.57,1416400000.0
2008-10-01 12:10:00,100.575,100.655,100.545,100.605,2025800000.0
2008-10-01 12:15:00,100.6,100.605,100.465,100.47,2197200000.0
2008-10-01 12:20:00,100.47,100.5,100.45,100.47,803600000.0
2008-10-01 12:25:00,100.47,100.495,100.385,100.41,1155900000.0
2008-10-01 12:30:00,100.415,100.455,100.36,100.435,935300000.0
2008-10-01 12:35:00,100.435,100.44,100.38,100.395,865500000.0
2008-10-01 12:40:00,100.395,100.395,100.125,100.145,2839600000.0
2008-10-01 12:45:00,100.145,100.175,99.93,100.0,2860400001.0
2008-10-01 12:50:00,100.005,100.135,99.995,100.125,1752800000.0
2008-10-01 12:55:00,100.125,100.14,100.02,100.11,1580600000.0
2008-10-01 13:00:00,100.105,100.205,100.08,100.18,1783300000.0
2008-10-01 13:05:00,100.19,100.215,100.145,100.195,1737400000.0
2008-10-01 13:10:00,100.195,100.21,100.18,100.195,1433500000.0
2008-10-01 13:15:00,100.2,100.235,100.13,100.15,1307600000.0
2008-10-01 13:20:00,100.15,100.215,100.125,100.2,1128700000.0
2008-10-01 13:25:00,100.205,100.205,100.145,100.155,710200000.0
2008-10-01 13:30:00,100.155,100.19,100.155,100.165,1882500000.0
2008-10-01 13:35:00,100.16,100.17,100.085,100.15,2055900000.0
2008-10-01 13:40:00,100.15,100.245,100.14,100.225,1645900000.0
2008-10-01 13:45:00,100.22,100.27,100.205,100.245,1596900000.0
2008-10-01 13:50:00,100.245,100.315,100.2,100.265,2587500000.0
2008-10-01 13:55:00,100.265,100.38,100.24,100.29,1915100000.0
2008-10-01 14:00:00,100.285,100.315,100.245,100.265,2016800000.0
2008-10-01 14:05:00,100.275,100.33,100.26,100.315,1686600000.0
2008-10-01 14:10:00,100.315,100.325,100.27,100.295,993900000.0
2008-10-01 14:15:00,100.295,100.355,100.19,100.235,1893800000.0
2008-10-01 14:20:00,100.235,100.28,100.065,100.185,3598899992.0
2008-10-01 14:25:00,100.18,100.28,100.18,100.18,1229400000.0
2008-10-01 14:30:00,100.17,100.23,100.115,100.16,1509100000.0
2008-10-01 14:35:00,100.165,100.235,100.145,100.2,1479600000.0
2008-10-01 14:40:00,100.21,100.21,100.11,100.125,2439700000.0
2008-10-01 14:45:00,100.145,100.33,100.135,100.26,1910200000.0
2008-10-01 14:50:00,100.26,100.285,100.19,100.2,1460800000.0
2008-10-01 14:55:00,100.2,100.245,100.175,100.18,1942700000.0
2008-10-01 15:00:00,100.175,100.18,99.995,100.135,2541200000.0
2008-10-01 15:05:00,100.14,100.235,100.14,100.225,2286700000.0
2008-10-01 15:10:00,100.22,100.235,100.18,100.215,1609600000.0
2008-10-01 15:15:00,100.215,100.22,99.99,99.995,2360100000.0
2008-10-01 15:20:00,99.995,100.05,99.785,99.86,2575799987.0
2008-10-01 15:25:00,99.86,99.94,99.83,99.895,1138100000.0
2008-10-01 15:30:00,99.895,99.91,99.81,99.81,3326400006.0
2008-10-01 15:35:00,99.81,99.855,99.61,99.65,2803799999.0
2008-10-01 15:40:00,99.645,99.77,99.635,99.715,2051000001.0
2008-10-01 15:45:00,99.715,99.725,99.645,99.665,3572300008.0
2008-10-01 15:50:00,99.665,99.68,99.64,99.64,2236900000.0
2008-10-01 15:55:00,99.64,99.7,99.585,99.6,1815600000.0
2008-10-01 16:00:00,99.6,99.605,99.3,99.305,2136100000.0
2008-10-01 16:05:00,99.31,99.38,99.1,99.12,3362000000.0
2008-10-01 16:10:00,99.12,99.295,99.08,99.275,2398000000.0
2008-10-01 16:15:00,99.28,99.315,99.095,99.13,3398600007.0
2008-10-01 16:20:00,99.13,99.325,99.11,99.315,2569800000.0
2008-10-01 16:25:00,99.315,99.39,99.235,99.375,2595200000.0
2008-10-01 16:30:00,99.375,99.545,99.345,99.49,2423400000.0
2008-10-01 16:35:00,99.485,99.59,99.415,99.43,1662300000.0
2008-10-01 16:40:00,99.43,99.61,99.405,99.465,2364500000.0
2008-10-01 16:45:00,99.465,99.535,99.425,99.47,2558400000.0
2008-10-01 16:50:00,99.47,99.525,99.425,99.515,2448500000.0
2008-10-01 16:55:00,99.515,99.575,99.325,99.36,2429900000.0
2008-10-01 17:00:00,99.36,99.45,99.355,99.37,1838700000.0
2008-10-01 17:05:00,99.375,99.38,99.25,99.285,2296800000.0
2008-10-01 17:10:00,99.285,99.54,99.265,99.46,2053000000.0
2008-10-01 17:15:00,99.455,99.55,99.375,99.475,1577200000.0
2008-10-01 17:20:00,99.48,99.65,99.46,99.625,1544700000.0
2008-10-01 17:25:00,99.625,99.625,99.49,99.54,1828300001.0
2008-10-01 17:30:00,99.535,99.59,99.515,99.575,1810200000.0
2008-10-01 17:35:00,99.575,99.675,99.57,99.64,2673200000.0
2008-10-01 17:40:00,99.64,99.76,99.58,99.63,2651700000.0
2008-10-01 17:45:00,99.63,99.79,99.61,99.775,2134200000.0
2008-10-01 17:50:00,99.775,99.855,99.745,99.825,2424400000.0
2008-10-01 17:55:00,99.825,100.01,99.795,99.98,2403099999.0
2008-10-01 18:00:00,99.98,100.04,99.87,99.91,1912800000.0
2008-10-01 18:05:00,99.91,99.935,99.785,99.82,2635399998.0
2008-10-01 18:10:00,99.82,99.875,99.805,99.86,1493500000.0
2008-10-01 18:15:00,99.86,100.02,99.86,99.95,3151900000.0
2008-10-01 18:20:00,99.945,99.98,99.84,99.875,2120600000.0
2008-10-01 18:25:00,99.87,99.895,99.68,99.705,1404500000.0
2008-10-01 18:30:00,99.705,99.935,99.705,99.935,1814800000.0
2008-10-01 18:35:00,99.935,99.99,99.855,99.905,2497300000.0
2008-10-01 18:40:00,99.905,99.905,99.77,99.9,1920500000.0
2008-10-01 18:45:00,99.9,99.905,99.83,99.885,1867500000.0
2008-10-01 18:50:00,99.89,99.96,99.85,99.875,1833400000.0
2008-10-01 18:55:00,99.88,99.955,99.84,99.945,1746900001.0
2008-10-01 19:00:00,99.945,99.955,99.775,99.78,1997500000.0
2008-10-01 19:05:00,99.775,99.81,99.71,99.73,2429600000.0
2008-10-01 19:10:00,99.73,99.77,99.7,99.73,2076400000.0
2008-10-01 19:15:00,99.73,99.76,99.63,99.66,2123799999.0
2008-10-01 19:20:00,99.66,99.66,99.585,99.61,1546000000.0
2008-10-01 19:25:00,99.61,99.67,99.5,99.63,1840900000.0
2008-10-01 19:30:00,99.63,99.655,99.54,99.545,2055800000.0
2008-10-01 19:35:00,99.545,99.65,99.54,99.65,2665200000.0
2008-10-01 19:40:00,99.65,99.985,99.56,99.91,1849800000.0
2008-10-01 19:45:00,99.91,99.93,99.63,99.73,3409599999.0
2008-10-01 19:50:00,99.725,99.875,99.68,99.75,2725100000.0
2008-10-01 19:55:00,99.75,99.835,99.735,99.785,2888100002.0
2008-10-01 20:00:00,99.78,99.78,99.625,99.67,2631900000.0
2008-10-01 20:05:00,99.67,99.71,99.61,99.66,2419800003.0
2008-10-01 20:10:00,99.66,99.685,99.62,99.63,2660199967.0
2008-10-01 20:15:00,99.6,99.74,99.58,99.685,2750899974.0
2008-10-01 20:20:00,99.69,99.84,99.67,99.785,2474500000.0
2008-10-01 20:25:00,99.78,99.83,99.755,99.815,1673100000.0
2008-10-01 20:30:00,99.815,99.88,99.77,99.775,3083700000.0
2008-10-01 20:35:00,99.77,99.82,99.73,99.77,1788000000.0
2008-10-01 20:40:00,99.77,99.815,99.725,99.75,2142699999.0
2008-10-01 20:45:00,99.75,99.8,99.7,99.76,2102200001.0
2008-10-01 20:50:00,99.76,99.81,99.705,99.72,2121000000.0
2008-10-01 20:55:00,99.72,99.745,99.635,99.66,2507000000.0
2008-10-01 21:00:00,99.66,99.665,99.59,99.605,1324900000.0
2008-10-01 21:05:00,99.605,99.68,99.55,99.645,1579799994.0
2008-10-01 21:10:00,99.65,99.695,99.58,99.59,1809600000.0
2008-10-01 21:15:00,99.585,99.665,99.58,99.595,1357800000.0
2008-10-01 21:20:00,99.6,99.715,99.6,99.705,1597900000.0
2008-10-01 21:25:00,99.705,99.735,99.685,99.69,1359600000.0
2008-10-01 21:30:00,99.695,99.775,99.665,99.77,2426300013.0
2008-10-01 21:35:00,99.76,99.805,99.73,99.765,2049900000.0
2008-10-01 21:40:00,99.77,99.84,99.755,99.79,1430500001.0
2008-10-01 21:45:00,99.785,99.81,99.745,99.76,1107600000.0
2008-10-01 21:50:00,99.765,99.89,99.765,99.875,1567300000.0
2008-10-01 21:55:00,99.87,99.885,99.81,99.835,2195900000.0
2008-10-01 22:00:00,99.83,99.855,99.795,99.815,1658100000.0
2008-10-01 22:05:00,99.82,99.835,99.775,99.79,1367300000.0
2008-10-01 22:10:00,99.79,99.815,99.705,99.785,1372600000.0
2008-10-01 22:15:00,99.785,99.815,99.765,99.815,972600001.0
2008-10-01 22:20:00,99.815,99.835,99.725,99.75,1555100002.0
2008-10-01 22:25:00,99.755,99.77,99.635,99.74,1509399996.0
2008-10-01 22:30:00,99.74,99.74,99.69,99.69,2740699923.0
2008-10-01 22:35:00,99.69,99.69,99.61,99.635,2126899969.0
2008-10-01 22:40:00,99.64,99.685,99.615,99.64,1288800000.0
2008-10-01 22:45:00,99.64,99.7,99.63,99.67,770400000.0
2008-10-01 22:50:00,99.665,99.705,99.6,99.68,889200000.0
2008-10-01 22:55:00,99.68,99.685,99.445,99.46,2279400000.0
2008-10-01 23:00:00,99.46,99.54,99.44,99.475,34500000.0
2008-10-01 23:05:00,99.48,99.57,99.47,99.56,300499997.0
2008-10-01 23:10:00,99.56,99.59,99.48,99.56,189000000.0
2008-10-01 23:15:00,99.56,99.56,99.49,99.49,683599984.0
2008-10-01 23:20:00,99.49,99.55,99.45,99.55,1732099954.0
2008-10-01 23:25:00,99.55,99.62,99.54,99.56,1165599987.0
2008-10-01 23:30:00,99.52,99.58,99.52,99.53,991199967.0
2008-10-01 23:35:00,99.53,99.55,99.475,99.53,2344899932.0
2008-10-01 23:40:00,99.53,99.555,99.51,99.53,749999997.0
2008-10-01 23:45:00,99.535,99.55,99.5,99.54,388800000.0
2008-10-01 23:50:00,99.535,99.56,99.5,99.555,574600005.0
2008-10-01 23:55:00,99.56,99.565,99.52,99.555,522699995.0
2008-10-02 00:00:00,99.545,99.555,99.53,99.54,346900002.0
2008-10-02 00:05:00,99.54,99.55,99.53,99.545,289600003.0
2008-10-02 00:10:00,99.55,99.605,99.54,99.59,287100000.0
2008-10-02 00:15:00,99.595,99.595,99.56,99.565,149600000.0
2008-10-02 00:20:00,99.57,99.58,99.56,99.56,136800000.0
2008-10-02 00:25:00,99.565,99.57,99.53,99.555,366900000.0
2008-10-02 00:30:00,99.56,99.585,99.555,99.57,238800000.0
2008-10-02 00:35:00,99.575,99.625,99.56,99.595,307100002.0
2008-10-02 00:40:00,99.595,99.615,99.545,99.61,742800013.0
2008-10-02 00:45:00,99.615,99.66,99.585,99.645,548400000.0
2008-10-02 00:50:00,99.645,99.685,99.625,99.645,392400000.0
2008-10-02 00:55:00,99.655,99.67,99.61,99.62,625799996.0
2008-10-02 01:00:00,99.62,99.635,99.62,99.62,1838099996.0
2008-10-02 01:05:00,99.62,99.625,99.62,99.625,794100000.0
2008-10-02 01:10:00,99.635,99.78,99.635,99.71,960499999.0
2008-10-02 01:15:00,99.71,99.77,99.68,99.68,1548600004.0
2008-10-02 01:20:00,99.68,99.725,99.68,99.715,1530900004.0
2008-10-02 01:25:00,99.715,99.755,99.67,99.735,788400000.0
2008-10-02 01:30:00,99.735,99.77,99.69,99.715,794600000.0
2008-10-02 01:35:00,99.71,99.755,99.71,99.74,423999998.0
2008-10-02 01:40:00,99.74,99.8,99.73,99.74,673700000.0
2008-10-02 01:45:00,99.745,99.745,99.71,99.71,859400000.0
2008-10-02 01:50:00,99.71,99.71,99.645,99.71,889800000.0
2008-10-02 01:55:00,99.71,99.71,99.71,99.71,1016000000.0
2008-10-02 02:00:00,99.71,99.71,99.555,99.635,2075700001.0
2008-10-02 02:05:00,99.65,99.655,99.565,99.57,1619700004.0
2008-10-02 02:10:00,99.565,99.655,99.535,99.59,1828300000.0
2008-10-02 02:15:00,99.54,99.575,99.54,99.55,2814599993.0
2008-10-02 02:20:00,99.55,99.575,99.55,99.55,1193399993.0
2008-10-02 02:25:00,99.55,99.675,99.55,99.66,493499998.0
2008-10-02 02:30:00,99.66,99.675,99.58,99.6,310200000.0
2008-10-02 02:35:00,99.595,99.65,99.575,99.615,169200000.0
2008-10-02 02:40:00,99.6,99.655,99.55,99.57,370600000.0
2008-10-02 02:45:00,99.57,99.64,99.56,99.595,827400000.0
2008-10-02 02:50:00,99.61,99.71,99.605,99.695,1821600000.0
2008-10-02 02:55:00,99.71,99.71,99.64,99.65,2217200000.0
2008-10-02 03:00:00,99.65,99.685,99.65,99.685,1749800001.0
2008-10-02 03:05:00,99.69,99.72,99.64,99.65,1038299999.0
2008-10-02 03:10:00,99.65,99.73,99.635,99.72,1936400005.0
2008-10-02 03:15:00,99.72,99.78,99.72,99.75,4647999972.0
2008-10-02 03:20:00,99.75,99.75,99.645,99.71,7428400004.0
2008-10-02 03:25:00,99.71,99.71,99.615,99.655,3448900016.0
2008-10-02 03:30:00,99.635,99.7,99.565,99.63,1764400001.0
2008-10-02 03:35:00,99.635,99.66,99.525,99.575,2928900060.0
2008-10-02 03:40:00,99.575,99.645,99.5,99.5,1038299982.0
2008-10-02 03:45:00,99.45,99.54,99.43,99.49,1202199982.0
2008-10-02 03:50:00,99.44,99.49,99.33,99.38,6519600010.0
2008-10-02 03:55:00,99.38,99.405,99.36,99.38,377700011.0
2008-10-02 04:00:00,99.38,99.38,99.305,99.33,3146300016.0
2008-10-02 04:05:00,99.33,99.48,99.33,99.45,1489400000.0
2008-10-02 04:10:00,99.44,99.45,99.325,99.365,987500003.0
2008-10-02 04:15:00,99.365,99.42,99.335,99.35,455700000.0
2008-10-02 04:20:00,99.34,99.39,99.3,99.355,166000000.0
2008-10-02 04:25:00,99.345,99.355,99.24,99.24,1101600000.0
2008-10-02 04:30:00,99.245,99.345,99.19,99.335,1115900000.0
2008-10-02 04:35:00,99.34,99.4,99.29,99.38,301900000.0
2008-10-02 04:40:00,99.385,99.405,99.35,99.35,572900000.0
2008-10-02 04:45:00,99.35,99.37,99.35,99.36,2263900000.0
2008-10-02 04:50:00,99.36,99.375,99.34,99.34,104400000.0
2008-10-02 04:55:00,99.34,99.345,99.29,99.315,185400000.0
2008-10-02 05:00:00,99.31,99.315,99.265,99.31,135099999.0
2008-10-02 05:05:00,99.31,99.385,99.3,99.32,714000004.0
2008-10-02 05:10:00,99.32,99.335,99.32,99.33,3380600016.0
2008-10-02 05:15:00,99.325,99.465,99.325,99.455,138100000.0
2008-10-02 05:20:00,99.46,99.52,99.41,99.43,302800000.0
2008-10-02 05:25:00,99.43,99.43,99.325,99.385,966800002.0
2008-10-02 05:30:00,99.325,99.4,99.29,99.365,649300004.0
2008-10-02 05:35:00,99.365,99.405,99.35,99.375,147600000.0
2008-10-02 05:40:00,99.39,99.445,99.37,99.41,167400000.0
2008-10-02 05:45:00,99.415,99.425,99.39,99.4,1452400036.0
2008-10-02 05:50:00,99.4,99.49,99.39,99.45,1044800024.0
2008-10-02 05:55:00,99.48,99.495,99.44,99.48,168000000.0
2008-10-02 06:00:00,99.495,99.545,99.44,99.515,364599996.0
2008-10-02 06:05:00,99.52,99.52,99.47,99.47,1081400049.0
2008-10-02 06:10:00,99.47,99.47,99.395,99.41,791400040.0
2008-10-02 06:15:00,99.455,99.455,99.375,99.4,171700001.0
2008-10-02 06:20:00,99.4,99.435,99.395,99.41,92800000.0
2008-10-02 06:25:00,99.415,99.43,99.395,99.415,95400000.0
2008-10-02 06:30:00,99.41,99.43,99.39,99.415,91800000.0
2008-10-02 06:35:00,99.42,99.42,99.38,99.4,208800000.0
2008-10-02 06:40:00,99.39,99.435,99.37,99.42,232200000.0
2008-10-02 06:45:00,99.425,99.47,99.41,99.435,180100000.0
2008-10-02 06:50:00,99.425,99.445,99.41,99.44,59499999.0
2008-10-02 06:55:00,99.45,99.455,99.385,99.405,441699993.0
2008-10-02 07:00:00,99.415,99.425,99.37,99.385,132500000.0
2008-10-02 07:05:00,99.39,99.455,99.385,99.43,140600000.0
2008-10-02 07:10:00,99.42,99.435,99.4,99.41,112900000.0
2008-10-02 07:15:00,99.415,99.44,99.38,99.395,227000000.0
2008-10-02 07:20:00,99.395,99.45,99.39,99.445,49600000.0
2008-10-02 07:25:00,99.45,99.495,99.435,99.47,209100000.0
2008-10-02 07:30:00,99.465,99.5,99.45,99.47,123400000.0
2008-10-02 07:35:00,99.47,99.55,99.45,99.5,151200000.0
2008-10-02 07:40:00,99.5,99.5,99.38,99.45,1134400000.0
2008-10-02 07:45:00,99.45,99.45,99.385,99.425,481900000.0
2008-10-02 07:50:00,99.42,99.47,99.41,99.43,189000000.0
2008-10-02 07:55:00,99.435,99.51,99.435,99.49,443800000.0
2008-10-02 08:00:00,99.49,99.575,99.47,99.54,570600000.0
2008-10-02 08:05:00,99.535,99.54,99.355,99.355,3572099994.0
2008-10-02 08:10:00,99.37,99.42,99.235,99.295,1493400010.0
2008-10-02 08:15:00,99.295,99.38,99.24,99.325,596300002.0
2008-10-02 08:20:00,99.325,99.425,99.31,99.36,490400001.0
2008-10-02 08:25:00,99.36,99.39,99.325,99.34,494900000.0
2008-10-02 08:30:00,99.335,99.395,99.27,99.31,479400000.0
2008-10-02 08:35:00,99.31,99.385,99.305,99.375,828600000.0
2008-10-02 08:40:00,99.375,99.43,99.355,99.42,1699500000.0
2008-10-02 08:45:00,99.42,99.435,99.235,99.245,2021700000.0
2008-10-02 08:50:00,99.255,99.385,99.24,99.31,2645400000.0
2008-10-02 08:55:00,99.31,99.465,99.28,99.45,2929400001.0
2008-10-02 09:00:00,99.455,99.525,99.44,99.495,3710000001.0
2008-10-02 09:05:00,99.495,99.505,99.415,99.465,3252600003.0
2008-10-02 09:10:00,99.46,99.48,99.39,99.395,1918900000.0
2008-10-02 09:15:00,99.395,99.52,99.385,99.41,2281900000.0
2008-10-02 09:20:00,99.425,99.515,99.105,99.235,3725000023.0
2008-10-02 09:25:00,99.235,99.28,99.06,99.08,1095200001.0
2008-10-02 09:30:00,99.085,99.14,98.94,99.005,1216700000.0
2008-10-02 09:35:00,99.025,99.125,98.97,99.045,1107100000.0
2008-10-02 09:40:00,99.045,99.045,98.87,98.905,851300000.0
2008-10-02 09:45:00,98.9,98.965,98.88,98.96,633999998.0
2008-10-02 09:50:00,98.97,99.005,98.865,98.875,635700001.0
2008-10-02 09:55:00,98.88,98.88,98.755,98.76,1639399997.0
2008-10-02 10:00:00,98.77,98.815,98.715,98.765,925400000.0
2008-10-02 10:05:00,98.765,98.835,98.73,98.83,940000000.0
2008-10-02 10:10:00,98.835,98.905,98.78,98.875,960000000.0
2008-10-02 10:15:00,98.87,98.94,98.815,98.855,1004300000.0
2008-10-02 10:20:00,98.85,98.88,98.765,98.785,4177100000.0
2008-10-02 10:25:00,98.785,98.92,98.755,98.92,687800000.0
2008-10-02 10:30:00,98.935,99.06,98.93,98.99,913600000.0
2008-10-02 10:35:00,99.0,99.005,98.94,98.985,1341100000.0
2008-10-02 10:40:00,98.99,99.09,98.975,99.045,1065900000.0
2008-10-02 10:45:00,99.045,99.135,99.01,99.035,796700000.0
2008-10-02 10:50:00,99.03,99.07,98.98,99.065,754300000.0
2008-10-02 10:55:00,99.065,99.175,99.025,99.075,1012000000.0
2008-10-02 11:00:00,99.075,99.155,99.03,99.12,712500000.0
2008-10-02 11:05:00,99.12,99.125,99.045,99.085,1856400000.0
2008-10-02 11:10:00,99.09,99.095,99.025,99.025,548900000.0
2008-10-02 11:15:00,99.035,99.065,99.01,99.035,1143100000.0
2008-10-02 11:20:00,99.035,99.045,98.905,98.925,2517599999.0
2008-10-02 11:25:00,98.925,99.02,98.905,99.02,1974000000.0
2008-10-02 11:30:00,99.025,99.05,98.795,98.825,1967400000.0
2008-10-02 11:35:00,98.83,98.955,98.83,98.89,1936400000.0
2008-10-02 11:40:00,98.89,98.93,98.82,98.92,1605000000.0
2008-10-02 11:45:00,98.92,98.92,98.77,98.845,1570900000.0
2008-10-02 11:50:00,98.845,98.845,98.775,98.8,594600000.0
2008-10-02 11:55:00,98.8,98.805,98.73,98.755,939200000.0
2008-10-02 12:00:00,98.745,98.845,98.73,98.83,2221500000.0
2008-10-02 12:05:00,98.84,98.875,98.77,98.865,1954100000.0
2008-10-02 12:10:00,98.865,98.92,98.8,98.88,1824800000.0
2008-10-02 12:15:00,98.88,98.915,98.83,98.875,1395800000.0
2008-10-02 12:20:00,98.88,98.905,98.795,98.795,1581000000.0
2008-10-02 12:25:00,98.8,98.815,98.6,98.665,2552600000.0
2008-10-02 12:30:00,98.665,98.67,98.615,98.655,1135300000.0
2008-10-02 12:35:00,98.655,98.765,98.635,98.635,1962200000.0
2008-10-02 12:40:00,98.635,98.705,98.62,98.64,1341600000.0
2008-10-02 12:45:00,98.64,98.87,98.64,98.84,2179800000.0
2008-10-02 12:50:00,98.84,98.905,98.765,98.83,1300900000.0
2008-10-02 12:55:00,98.835,98.85,98.78,98.845,2339500000.0
2008-10-02 13:00:00,98.845,98.905,98.84,98.885,1681000000.0
2008-10-02 13:05:00,98.885,98.9,98.845,98.89,664000000.0
2008-10-02 13:10:00,98.89,98.91,98.745,98.775,880100000.0
2008-10-02 13:15:00,98.775,98.785,98.68,98.7,680400000.0
2008-10-02 13:20:00,98.7,98.795,98.635,98.695,958000000.0
2008-10-02 13:25:00,98.695,98.745,98.64,98.685,1083800000.0
2008-10-02 13:30:00,98.685,98.725,98.62,98.7,626400000.0
2008-10-02 13:35:00,98.7,98.705,98.645,98.67,558400000.0
2008-10-02 13:40:00,98.67,98.79,98.65,98.745,500000000.0
2008-10-02 13:45:00,98.75,98.82,98.66,98.68,2245400002.0
2008-10-02 13:50:00,98.68,98.75,98.655,98.72,680300000.0
2008-10-02 13:55:00,98.72,98.93,98.715,98.915,676000000.0
2008-10-02 14:00:00,98.92,99.01,98.9,99.01,1180100000.0
2008-10-02 14:05:00,99.005,99.11,98.995,99.045,2002400000.0
2008-10-02 14:10:00,99.04,99.045,98.87,98.905,1951200000.0
2008-10-02 14:15:00,98.9,98.935,98.815,98.825,2049199998.0
2008-10-02 14:20:00,98.825,98.89,98.76,98.765,1852900000.0
2008-10-02 14:25:00,98.765,98.785,98.66,98.665,1739800000.0
2008-10-02 14:30:00,98.68,98.71,98.595,98.625,1085900000.0
2008-10-02 14:35:00,98.62,98.755,98.515,98.55,1297499998.0
2008-10-02 14:40:00,98.565,98.625,98.415,98.465,858900000.0
2008-10-02 14:45:00,98.465,98.47,98.245,98.245,1883699998.0
2008-10-02 14:50:00,98.245,98.395,98.07,98.08,1221799998.0
2008-10-02 14:55:00,98.08,98.115,97.87,98.1,2926700000.0
2008-10-02 15:00:00,98.09,98.17,98.04,98.09,2207700000.0
2008-10-02 15:05:00,98.095,98.28,98.09,98.28,3238900002.0
2008-10-02 15:10:00,98.285,98.445,98.285,98.34,3005900000.0
2008-10-02 15:15:00,98.34,98.355,98.22,98.315,2580100000.0
2008-10-02 15:20:00,98.315,98.34,98.2,98.22,2755499998.0
2008-10-02 15:25:00,98.22,98.27,98.135,98.155,1904700000.0
2008-10-02 15:30:00,98.165,98.3,98.16,98.25,2698700000.0
2008-10-02 15:35:00,98.25,98.265,98.125,98.23,2529100000.0
2008-10-02 15:40:00,98.23,98.38,98.18,98.18,2596700000.0
2008-10-02 15:45:00,98.19,98.265,98.18,98.21,2576600000.0
2008-10-02 15:50:00,98.215,98.215,98.02,98.09,2607000000.0
2008-10-02 15:55:00,98.09,98.275,98.08,98.245,2380300000.0
2008-10-02 16:00:00,98.24,98.3,98.18,98.275,3348500000.0
2008-10-02 16:05:00,98.275,98.275,98.15,98.175,2669500000.0
2008-10-02 16:10:00,98.175,98.41,98.17,98.375,2386800000.0
2008-10-02 16:15:00,98.375,98.4,98.115,98.275,2486300000.0
2008-10-02 16:20:00,98.27,98.28,98.1,98.1,1901700000.0
2008-10-02 16:25:00,98.09,98.115,97.93,98.005,2828700000.0
2008-10-02 16:30:00,98.02,98.225,97.985,98.12,2663800001.0
2008-10-02 16:35:00,98.12,98.17,98.025,98.025,3092400000.0
2008-10-02 16:40:00,98.025,98.09,97.885,97.96,2702800000.0
2008-10-02 16:45:00,97.95,97.955,97.725,97.795,2646500000.0
2008-10-02 16:50:00,97.795,97.97,97.795,97.88,1751900000.0
2008-10-02 16:55:00,97.88,97.945,97.83,97.835,2523600000.0
2008-10-02 17:00:00,97.825,97.83,97.68,97.695,2783100000.0
2008-10-02 17:05:00,97.69,97.73,97.57,97.615,2948100000.0
2008-10-02 17:10:00,97.615,97.66,97.57,97.6,2724600000.0
2008-10-02 17:15:00,97.6,97.72,97.58,97.715,2890000000.0
2008-10-02 17:20:00,97.725,97.79,97.64,97.755,2949600000.0
2008-10-02 17:25:00,97.76,97.895,97.71,97.875,2488600000.0
2008-10-02 17:30:00,97.875,97.91,97.64,97.645,2013000000.0
2008-10-02 17:35:00,97.645,97.76,97.6,97.75,1991200000.0
2008-10-02 17:40:00,97.75,97.77,97.69,97.73,2071600000.0
2008-10-02 17:45:00,97.73,97.735,97.64,97.7,2600300000.0
2008-10-02 17:50:00,97.705,97.75,97.6,97.705,2234400000.0
2008-10-02 17:55:00,97.71,97.82,97.71,97.755,2251300000.0
2008-10-02 18:00:00,97.755,97.82,97.68,97.815,2336800000.0
2008-10-02 18:05:00,97.82,97.835,97.665,97.685,2277100000.0
2008-10-02 18:10:00,97.685,97.7,97.62,97.65,1753800000.0
2008-10-02 18:15:00,97.66,97.76,97.63,97.76,1689500000.0
2008-10-02 18:20:00,97.76,97.76,97.66,97.68,1248600000.0
2008-10-02 18:25:00,97.685,97.695,97.605,97.605,1664400000.0
2008-10-02 18:30:00,97.605,97.64,97.545,97.595,1576200000.0
2008-10-02 18:35:00,97.595,97.79,97.59,97.76,1638500000.0
2008-10-02 18:40:00,97.755,97.855,97.715,97.77,1817400000.0
2008-10-02 18:45:00,97.77,97.77,97.63,97.64,1907400000.0
2008-10-02 18:50:00,97.64,97.73,97.63,97.72,995400000.0
2008-10-02 18:55:00,97.72,97.805,97.71,97.75,1209600000.0
2008-10-02 19:00:00,97.75,97.76,97.6,97.61,1454400000.0
2008-10-02 19:05:00,97.61,97.62,97.51,97.515,2362200000.0
2008-10-02 19:10:00,97.515,97.545,97.415,97.5,2270800000.0
2008-10-02 19:15:00,97.5,97.605,97.5,97.575,1890200000.0
2008-10-02 19:20:00,97.575,97.63,97.55,97.56,1314600000.0
2008-10-02 19:25:00,97.56,97.65,97.51,97.625,1371000000.0
2008-10-02 19:30:00,97.635,97.73,97.625,97.71,1629400000.0
2008-10-02 19:35:00,97.715,97.765,97.67,97.685,1889000001.0
2008-10-02 19:40:00,97.685,97.72,97.61,97.69,1120800000.0
2008-10-02 19:45:00,97.69,97.765,97.655,97.74,2044200000.0
2008-10-02 19:50:00,97.72,97.74,97.565,97.6,2730600000.0
2008-10-02 19:55:00,97.605,97.685,97.555,97.665,2593200000.0
2008-10-02 20:00:00,97.665,97.675,97.57,97.6,1627800000.0
2008-10-02 20:05:00,97.6,97.605,97.49,97.53,2046200000.0
2008-10-02 20:10:00,97.535,97.605,97.535,97.58,1462300000.0
2008-10-02 20:15:00,97.58,97.58,97.5,97.5,3012399998.0
2008-10-02 20:20:00,97.5,97.56,97.435,97.495,2021400000.0
2008-10-02 20:25:00,97.495,97.5,97.435,97.47,2049000000.0
2008-10-02 20:30:00,97.475,97.485,97.405,97.425,2610600000.0
2008-10-02 20:35:00,97.42,97.425,97.33,97.335,1765000000.0
2008-10-02 20:40:00,97.335,97.41,97.335,97.41,1335000000.0
2008-10-02 20:45:00,97.4,97.43,97.37,97.38,1178400000.0
2008-10-02 20:50:00,97.385,97.46,97.36,97.45,1059100000.0
2008-10-02 20:55:00,97.45,97.485,97.435,97.455,820800000.0
2008-10-02 21:00:00,97.455,97.52,97.435,97.505,1186800000.0
2008-10-02 21:05:00,97.505,97.59,97.5,97.53,1498000000.0
2008-10-02 21:10:00,97.53,97.54,97.485,97.5,783400000.0
2008-10-02 21:15:00,97.5,97.5,97.385,97.43,1356000000.0
2008-10-02 21:20:00,97.43,97.47,97.385,97.46,1463400000.0
2008-10-02 21:25:00,97.46,97.485,97.41,97.43,990000000.0
2008-10-02 21:30:00,97.43,97.64,97.42,97.59,1890200000.0
2008-10-02 21:35:00,97.59,97.59,97.465,97.465,1602000000.0
2008-10-02 21:40:00,97.465,97.53,97.335,97.425,1941800000.0
2008-10-02 21:45:00,97.425,97.46,97.375,97.415,1809400000.0
2008-10-02 21:50:00,97.415,97.515,97.415,97.49,1936200000.0
2008-10-02 21:55:00,97.49,97.495,97.37,97.385,2453499950.0
2008-10-02 22:00:00,97.38,97.505,97.37,97.505,1243300000.0
2008-10-02 22:05:00,97.505,97.515,97.43,97.44,831800000.0
2008-10-02 22:10:00,97.44,97.495,97.425,97.46,3191199924.0
2008-10-02 22:15:00,97.46,97.54,97.46,97.5,3010799940.0
2008-10-02 22:20:00,97.515,97.625,97.505,97.58,4653900097.0
2008-10-02 22:25:00,97.575,97.745,97.575,97.67,1206300000.0
2008-10-02 22:30:00,97.66,97.66,97.55,97.58,645900000.0
2008-10-02 22:35:00,97.58,97.635,97.565,97.62,978600000.0
2008-10-02 22:40:00,97.615,97.71,97.6,97.71,729600000.0
2008-10-02 22:45:00,97.71,97.71,97.54,97.635,916200000.0
2008-10-02 22:50:00,97.625,97.64,97.52,97.59,925800000.0
2008-10-02 22:55:00,97.59,97.685,97.56,97.58,1430199965.0
2008-10-02 23:00:00,97.61,97.62,97.54,97.6,580999990.0
2008-10-02 23:05:00,97.59,97.65,97.5,97.52,2067299974.0
2008-10-02 23:10:00,97.51,97.6,97.46,97.59,4498599939.0
2008-10-02 23:15:00,97.51,97.53,97.5,97.52,878899985.0
2008-10-02 23:20:00,97.52,97.565,97.5,97.54,357699999.0
2008-10-02 23:25:00,97.54,97.575,97.54,97.55,356100000.0
2008-10-02 23:30:00,97.55,97.62,97.55,97.595,611500000.0
2008-10-02 23:35:00,97.605,97.675,97.605,97.66,558200000.0
2008-10-02 23:40:00,97.66,97.675,97.61,97.62,1166099974.0
2008-10-02 23:45:00,97.62,97.67,97.62,97.62,1102999964.0
2008-10-02 23:50:00,97.62,97.63,97.62,97.62,1285799952.0
2008-10-02 23:55:00,97.62,97.62,97.61,97.62,2102699919.0
2008-10-03 00:00:00,97.62,97.645,97.62,97.625,807599975.0
2008-10-03 00:05:00,97.625,97.625,97.535,97.56,333799996.0
2008-10-03 00:10:00,97.555,97.565,97.425,97.435,155400000.0
2008-10-03 00:15:00,97.43,97.44,97.38,97.425,209900000.0
2008-10-03 00:20:00,97.46,97.46,97.35,97.395,309600000.0
2008-10-03 00:25:00,97.385,97.42,97.37,97.395,142800000.0
2008-10-03 00:30:00,97.395,97.44,97.39,97.44,107000000.0
2008-10-03 00:35:00,97.435,97.445,97.435,97.435,33000000.0
2008-10-03 00:40:00,97.435,97.47,97.415,97.44,60000000.0
2008-10-03 00:45:00,97.44,97.455,97.435,97.45,41000000.0
2008-10-03 00:50:00,97.45,97.475,97.44,97.44,504999994.0
2008-10-03 00:55:00,97.44,97.455,97.43,97.45,3124599889.0
2008-10-03 01:00:00,97.45,97.545,97.45,97.53,856899993.0
2008-10-03 01:05:00,97.53,97.53,97.53,97.53,619199976.0
2008-10-03 01:10:00,97.53,97.53,97.44,97.49,313599992.0
2008-10-03 01:15:00,97.49,97.555,97.485,97.515,425800000.0
2008-10-03 01:20:00,97.515,97.525,97.47,97.51,617400000.0
2008-10-03 01:25:00,97.51,97.515,97.475,97.48,272400000.0
2008-10-03 01:30:00,97.5,97.5,97.46,97.46,98400000.0
2008-10-03 01:35:00,97.45,97.47,97.39,97.395,355500000.0
2008-10-03 01:40:00,97.4,97.415,97.29,97.335,1278100000.0
2008-10-03 01:45:00,97.335,97.35,97.15,97.19,3272000035.0
2008-10-03 01:50:00,97.19,97.26,97.185,97.19,1808700015.0
2008-10-03 01:55:00,97.185,97.235,97.18,97.225,878400000.0
2008-10-03 02:00:00,97.22,97.24,97.17,97.235,832800000.0
2008-10-03 02:05:00,97.245,97.28,97.205,97.23,1233600000.0
2008-10-03 02:10:00,97.225,97.24,97.18,97.235,879600000.0
2008-10-03 02:15:00,97.24,97.26,97.22,97.255,694800000.0
2008-10-03 02:20:00,97.245,97.245,97.135,97.15,811200000.0
2008-10-03 02:25:00,97.15,97.15,97.08,97.1,1118400000.0
2008-10-03 02:30:00,97.095,97.17,97.09,97.165,600000000.0
2008-10-03 02:35:00,97.16,97.17,97.095,97.1,809400000.0
2008-10-03 02:40:00,97.095,97.15,97.075,97.14,774600000.0
2008-10-03 02:45:00,97.145,97.165,97.125,97.15,853800000.0
2008-10-03 02:50:00,97.16,97.255,97.15,97.25,990000000.0
2008-10-03 02:55:00,97.25,97.265,97.23,97.25,1108200000.0
2008-10-03 03:00:00,97.26,97.28,97.225,97.225,771000000.0
2008-10-03 03:05:00,97.23,97.27,97.22,97.27,556200000.0
2008-10-03 03:10:00,97.27,97.3,97.235,97.235,597600000.0
2008-10-03 03:15:00,97.235,97.245,97.19,97.21,785200000.0
2008-10-03 03:20:00,97.215,97.265,97.19,97.23,750600000.0
2008-10-03 03:25:00,97.23,97.245,97.215,97.22,739800000.0
2008-10-03 03:30:00,97.23,97.23,97.19,97.19,615600000.0
2008-10-03 03:35:00,97.19,97.215,97.145,97.195,702000000.0
2008-10-03 03:40:00,97.195,97.22,97.17,97.205,891000000.0
2008-10-03 03:45:00,97.2,97.36,97.19,97.34,1339800000.0
2008-10-03 03:50:00,97.345,97.44,97.335,97.395,1350700000.0
2008-10-03 03:55:00,97.395,97.465,97.385,97.435,962300000.0
2008-10-03 04:00:00,97.43,97.485,97.41,97.44,828200000.0
2008-10-03 04:05:00,97.435,97.45,97.38,97.42,1916400005.0
2008-10-03 04:10:00,97.42,97.425,97.345,97.36,1491000003.0
2008-10-03 04:15:00,97.355,97.46,97.32,97.37,1586700000.0
2008-10-03 04:20:00,97.375,97.375,97.31,97.33,834799999.0
2008-10-03 04:25:00,97.33,97.37,97.32,97.37,783600000.0
2008-10-03 04:30:00,97.37,97.37,97.325,97.37,396000000.0
2008-10-03 04:35:00,97.37,97.4,97.37,97.385,313300000.0
2008-10-03 04:40:00,97.385,97.415,97.375,97.395,954400000.0
2008-10-03 04:45:00,97.39,97.45,97.39,97.435,965800000.0
2008-10-03 04:50:00,97.435,97.455,97.41,97.415,282800000.0
2008-10-03 04:55:00,97.415,97.44,97.395,97.405,107100000.0
2008-10-03 05:00:00,97.4,97.44,97.39,97.415,615200000.0
2008-10-03 05:05:00,97.415,97.455,97.41,97.445,379800000.0
2008-10-03 05:10:00,97.445,97.445,97.355,97.37,675700000.0
2008-10-03 05:15:00,97.375,97.415,97.37,97.405,616200000.0
2008-10-03 05:20:00,97.405,97.435,97.4,97.435,601200000.0
2008-10-03 05:25:00,97.435,97.485,97.425,97.445,798600000.0
2008-10-03 05:30:00,97.44,97.46,97.42,97.42,760800000.0
2008-10-03 05:35:00,97.425,97.475,97.415,97.465,653000000.0
2008-10-03 05:40:00,97.47,97.47,97.395,97.405,367800000.0
2008-10-03 05:45:00,97.41,97.465,97.395,97.46,298000000.0
2008-10-03 05:50:00,97.455,97.46,97.4,97.4,332100000.0
2008-10-03 05:55:00,97.405,97.505,97.4,97.5,860500000.0
2008-10-03 06:00:00,97.51,97.58,97.51,97.525,802200000.0
2008-10-03 06:05:00,97.53,97.565,97.515,97.565,897600000.0
2008-10-03 06:10:00,97.565,97.655,97.565,97.64,1288800000.0
2008-10-03 06:15:00,97.64,97.78,97.64,97.75,1549200000.0
2008-10-03 06:20:00,97.755,97.875,97.75,97.855,1298500000.0
2008-10-03 06:25:00,97.855,97.9,97.83,97.86,1391400000.0
2008-10-03 06:30:00,97.865,97.885,97.8,97.815,853800000.0
2008-10-03 06:35:00,97.82,97.885,97.79,97.84,1256400000.0
2008-10-03 06:40:00,97.84,97.845,97.785,97.79,398200000.0
2008-10-03 06:45:00,97.795,97.82,97.68,97.695,796000000.0
2008-10-03 06:50:00,97.69,97.7,97.645,97.695,865800000.0
2008-10-03 06:55:00,97.69,97.78,97.69,97.765,426200000.0
2008-10-03 07:00:00,97.77,97.835,97.77,97.795,919800000.0
2008-10-03 07:05:00,97.8,97.805,97.625,97.72,1777800000.0
2008-10-03 07:10:00,97.695,97.74,97.675,97.74,1172700001.0
2008-10-03 07:15:00,97.74,97.765,97.695,97.745,1531200001.0
2008-10-03 07:20:00,97.74,97.83,97.74,97.78,796200000.0
2008-10-03 07:25:00,97.785,97.82,97.72,97.765,862800000.0
2008-10-03 07:30:00,97.775,97.86,97.73,97.84,1080000000.0
2008-10-03 07:35:00,97.845,97.875,97.845,97.85,607800000.0
2008-10-03 07:40:00,97.85,97.9,97.845,97.89,675000000.0
2008-10-03 07:45:00,97.89,97.915,97.875,97.905,586200000.0
2008-10-03 07:50:00,97.905,97.915,97.89,97.905,544800000.0
2008-10-03 07:55:00,97.9,97.91,97.855,97.89,657000000.0
2008-10-03 08:00:00,97.89,97.99,97.865,97.91,1398000000.0
2008-10-03 08:05:00,97.91,97.91,97.815,97.865,1095900000.0
2008-10-03 08:10:00,97.86,97.885,97.805,97.845,386100000.0
2008-10-03 08:15:00,97.85,97.865,97.84,97.85,226200000.0
2008-10-03 08:20:00,97.845,97.87,97.685,97.775,712400000.0
2008-10-03 08:25:00,97.78,97.835,97.755,97.825,512800000.0
2008-10-03 08:30:00,97.83,97.885,97.795,97.855,407800000.0
2008-10-03 08:35:00,97.855,97.875,97.81,97.84,965900000.0
2008-10-03 08:40:00,97.84,97.845,97.67,97.685,1056500000.0
2008-10-03 08:45:00,97.685,97.85,97.65,97.73,1717100000.0
2008-10-03 08:50:00,97.725,97.77,97.72,97.73,869600000.0
2008-10-03 08:55:00,97.73,97.775,97.685,97.775,1446400000.0
2008-10-03 09:00:00,97.775,97.84,97.73,97.74,1132700000.0
2008-10-03 09:05:00,97.74,97.765,97.61,97.66,1578700000.0
2008-10-03 09:10:00,97.66,97.725,97.615,97.65,1399500000.0
2008-10-03 09:15:00,97.645,97.645,97.54,97.545,1648300000.0
2008-10-03 09:20:00,97.545,97.55,97.465,97.485,1354600000.0
2008-10-03 09:25:00,97.485,97.58,97.455,97.545,1621700003.0
2008-10-03 09:30:00,97.55,97.55,97.46,97.47,1284300000.0
2008-10-03 09:35:00,97.47,97.51,97.4,97.51,2414000000.0
2008-10-03 09:40:00,97.51,97.515,97.35,97.355,2537000000.0
2008-10-03 09:45:00,97.35,97.48,97.335,97.465,989500000.0
2008-10-03 09:50:00,97.465,97.465,97.35,97.435,1523400000.0
2008-10-03 09:55:00,97.435,97.44,97.28,97.295,2405699956.0
2008-10-03 10:00:00,97.295,97.48,97.275,97.425,1803500000.0
2008-10-03 10:05:00,97.44,97.49,97.39,97.45,2079600000.0
2008-10-03 10:10:00,97.45,97.495,97.41,97.48,1572400000.0
2008-10-03 10:15:00,97.48,97.51,97.425,97.44,2161600003.0
2008-10-03 10:20:00,97.44,97.475,97.395,97.45,889500000.0
2008-10-03 10:25:00,97.45,97.51,97.445,97.465,974600000.0
2008-10-03 10:30:00,97.465,97.47,97.42,97.465,959100000.0
2008-10-03 10:35:00,97.465,97.475,97.415,97.465,1170800000.0
2008-10-03 10:40:00,97.47,97.485,97.355,97.415,1565800000.0
2008-10-03 10:45:00,97.415,97.48,97.38,97.47,1392500000.0
2008-10-03 10:50:00,97.47,97.615,97.465,97.585,1466200000.0
2008-10-03 10:55:00,97.585,97.61,97.495,97.59,1549100000.0
2008-10-03 11:00:00,97.61,97.61,97.445,97.48,1884000000.0
2008-10-03 11:05:00,97.475,97.635,97.47,97.595,1271200000.0
2008-10-03 11:10:00,97.59,97.605,97.505,97.575,827700000.0
2008-10-03 11:15:00,97.58,97.745,97.575,97.74,1075900000.0
2008-10-03 11:20:00,97.74,97.765,97.62,97.62,2215500000.0
2008-10-03 11:25:00,97.625,97.8,97.62,97.8,1990200000.0
2008-10-03 11:30:00,97.8,97.815,97.665,97.71,1631500000.0
2008-10-03 11:35:00,97.71,97.73,97.605,97.605,1735300000.0
2008-10-03 11:40:00,97.605,97.615,97.43,97.45,2568400000.0
2008-10-03 11:45:00,97.45,97.615,97.435,97.605,2646800000.0
2008-10-03 11:50:00,97.595,97.67,97.585,97.585,2996300000.0
2008-10-03 11:55:00,97.59,97.6,97.53,97.555,1897200000.0
2008-10-03 12:00:00,97.565,97.62,97.525,97.53,1812300000.0
2008-10-03 12:05:00,97.52,97.64,97.5,97.58,1882700001.0
2008-10-03 12:10:00,97.585,97.67,97.54,97.565,1467000000.0
2008-10-03 12:15:00,97.57,97.595,97.53,97.57,824600000.0
2008-10-03 12:20:00,97.57,97.57,97.52,97.555,1001500000.0
2008-10-03 12:25:00,97.56,97.595,97.54,97.595,1691600000.0
2008-10-03 12:30:00,97.59,97.675,97.565,97.645,1590400000.0
2008-10-03 12:35:00,97.645,97.69,97.54,97.54,2732300000.0
2008-10-03 12:40:00,97.54,97.565,97.52,97.525,1726000000.0
2008-10-03 12:45:00,97.52,97.54,97.32,97.355,1822900000.0
2008-10-03 12:50:00,97.35,97.47,97.345,97.455,1526800000.0
2008-10-03 12:55:00,97.455,97.455,97.28,97.285,1920000000.0
2008-10-03 13:00:00,97.285,97.49,97.275,97.43,1907800000.0
2008-10-03 13:05:00,97.425,97.56,97.41,97.55,1461200000.0
2008-10-03 13:10:00,97.545,97.62,97.53,97.575,1186000000.0
2008-10-03 13:15:00,97.57,97.605,97.5,97.555,1322500000.0
2008-10-03 13:20:00,97.555,97.585,97.445,97.49,1837400000.0
2008-10-03 13:25:00,97.49,97.555,97.455,97.525,1442800000.0
2008-10-03 13:30:00,97.525,97.58,97.42,97.535,2456900000.0
2008-10-03 13:35:00,97.53,97.56,97.485,97.535,1926100000.0
2008-10-03 13:40:00,97.535,97.595,97.495,97.535,1907000000.0
2008-10-03 13:45:00,97.53,97.62,97.505,97.585,1848800000.0
2008-10-03 13:50:00,97.585,97.605,97.525,97.53,2179800000.0
2008-10-03 13:55:00,97.535,97.56,97.525,97.56,1804000000.0
2008-10-03 14:00:00,97.56,97.6,97.49,97.58,1987300000.0
2008-10-03 14:05:00,97.59,97.64,97.46,97.465,1824700000.0
2008-10-03 14:10:00,97.465,97.515,97.335,97.38,2412500008.0
2008-10-03 14:15:00,97.36,97.465,97.33,97.37,2550300024.0
2008-10-03 14:20:00,97.37,97.4,97.235,97.25,2022600000.0
2008-10-03 14:25:00,97.25,97.275,97.105,97.15,2378000001.0
2008-10-03 14:30:00,97.15,97.385,96.965,97.35,2104300000.0
2008-10-03 14:35:00,97.35,97.49,97.35,97.425,1706400000.0
2008-10-03 14:40:00,97.435,97.435,97.345,97.4,2672300000.0
2008-10-03 14:45:00,97.395,97.52,97.245,97.265,2804900000.0
2008-10-03 14:50:00,97.26,97.35,97.16,97.245,2939200000.0
2008-10-03 14:55:00,97.245,97.245,96.98,97.05,2409000000.0
2008-10-03 15:00:00,97.05,97.125,96.995,97.12,2792000000.0
2008-10-03 15:05:00,97.12,97.165,97.065,97.115,2720200000.0
2008-10-03 15:10:00,97.11,97.2,97.09,97.175,2488200000.0
2008-10-03 15:15:00,97.175,97.175,97.015,97.06,2489800000.0
2008-10-03 15:20:00,97.06,97.06,96.835,96.96,2621200000.0
2008-10-03 15:25:00,96.965,97.02,96.94,96.945,2524200000.0
2008-10-03 15:30:00,96.945,97.285,96.935,97.235,2398000000.0
2008-10-03 15:35:00,97.23,97.54,97.195,97.4,3428900000.0
2008-10-03 15:40:00,97.405,97.59,97.4,97.545,2623000000.0
2008-10-03 15:45:00,97.545,97.57,97.435,97.515,3085200000.0
2008-10-03 15:50:00,97.505,97.53,97.46,97.49,2143700000.0
2008-10-03 15:55:00,97.49,97.51,97.27,97.28,2561300000.0
2008-10-03 16:00:00,97.275,97.435,97.26,97.42,2683800000.0
2008-10-03 16:05:00,97.42,97.44,97.33,97.38,2844100000.0
2008-10-03 16:10:00,97.385,97.415,97.27,97.385,2791900000.0
2008-10-03 16:15:00,97.405,97.535,97.405,97.515,2928600000.0
2008-10-03 16:20:00,97.515,97.535,97.45,97.49,2575500000.0
2008-10-03 16:25:00,97.49,97.585,97.415,97.585,2594500000.0
2008-10-03 16:30:00,97.585,97.78,97.575,97.75,2523600000.0
2008-10-03 16:35:00,97.75,97.83,97.665,97.7,3006000000.0
2008-10-03 16:40:00,97.7,97.855,97.7,97.785,2666100000.0
2008-10-03 16:45:00,97.785,97.85,97.735,97.845,2561700000.0
2008-10-03 16:50:00,97.845,98.13,97.81,98.125,2370300000.0
2008-10-03 16:55:00,98.125,98.185,97.78,97.855,3125600000.0
2008-10-03 17:00:00,97.855,98.035,97.845,97.97,2704500000.0
2008-10-03 17:05:00,97.97,98.06,97.95,98.04,2358500000.0
2008-10-03 17:10:00,98.04,98.1,97.97,98.085,2818100000.0
2008-10-03 17:15:00,98.085,98.18,98.06,98.115,2367700000.0
2008-10-03 17:20:00,98.11,98.125,98.015,98.06,2144200000.0
2008-10-03 17:25:00,98.065,98.155,97.995,98.1,2933000000.0
2008-10-03 17:30:00,98.105,98.18,98.045,98.075,2466300000.0
2008-10-03 17:35:00,98.075,98.145,97.965,98.01,2224700000.0
2008-10-03 17:40:00,98.015,98.045,97.935,97.98,2110100000.0
2008-10-03 17:45:00,97.975,98.025,97.94,98.01,1552000000.0
2008-10-03 17:50:00,98.015,98.015,97.88,97.91,1878900000.0
2008-10-03 17:55:00,97.91,97.94,97.76,97.81,1937800000.0
2008-10-03 18:00:00,97.815,97.955,97.795,97.95,1629500000.0
2008-10-03 18:05:00,97.95,98.02,97.885,97.895,1580100000.0
2008-10-03 18:10:00,97.895,98.03,97.895,97.99,1746100000.0
2008-10-03 18:15:00,97.995,98.025,97.965,97.99,1240600000.0
2008-10-03 18:20:00,97.99,98.0,97.805,97.905,2099900000.0
2008-10-03 18:25:00,97.895,98.085,97.885,98.0,1966200000.0
2008-10-03 18:30:00,97.99,98.04,97.965,98.025,1259400000.0
2008-10-03 18:35:00,98.02,98.095,97.975,98.08,1682500000.0
2008-10-03 18:40:00,98.085,98.155,98.07,98.095,2206200000.0
2008-10-03 18:45:00,98.095,98.17,98.08,98.14,1188100000.0
2008-10-03 18:50:00,98.14,98.195,98.125,98.125,1415600000.0
2008-10-03 18:55:00,98.125,98.205,98.075,98.16,1513600000.0
2008-10-03 19:00:00,98.16,98.22,98.14,98.155,720000000.0
2008-10-03 19:05:00,98.155,98.305,98.125,98.305,633000000.0
2008-10-03 19:10:00,98.305,98.415,98.265,98.305,775000000.0
2008-10-03 19:15:00,98.295,98.47,98.29,98.435,656200000.0
2008-10-03 19:20:00,98.44,98.66,98.37,98.415,1829999993.0
2008-10-03 19:25:00,98.42,98.53,98.195,98.3,1547099995.0
2008-10-03 19:30:00,98.305,98.35,98.015,98.11,1071100000.0
2008-10-03 19:35:00,98.105,98.21,98.045,98.195,916600000.0
2008-10-03 19:40:00,98.185,98.215,97.61,97.66,870000000.0
2008-10-03 19:45:00,97.675,97.98,97.65,97.935,1520000000.0
2008-10-03 19:50:00,97.94,98.185,97.94,98.025,1485300000.0
2008-10-03 19:55:00,98.03,98.21,98.02,98.16,1061300000.0
2008-10-03 20:00:00,98.16,98.235,97.955,98.045,1353800000.0
2008-10-03 20:05:00,98.045,98.31,98.025,98.275,1130700000.0
2008-10-03 20:10:00,98.27,98.405,98.25,98.295,935900000.0
2008-10-03 20:15:00,98.305,98.335,98.145,98.16,574400000.0
2008-10-03 20:20:00,98.16,98.185,97.89,97.94,1109000000.0
2008-10-03 20:25:00,97.935,97.95,97.725,97.775,946300000.0
2008-10-03 20:30:00,97.77,97.84,97.6,97.81,1039700000.0
2008-10-03 20:35:00,97.805,97.865,97.75,97.765,854400000.0
2008-10-03 20:40:00,97.765,97.77,97.57,97.6,793200000.0
2008-10-03 20:45:00,97.605,97.625,97.395,97.525,999500000.0
2008-10-03 20:50:00,97.525,97.6,97.445,97.5,639800000.0
2008-10-03 20:55:00,97.49,97.59,97.39,97.585,1150900000.0
2008-10-03 21:00:00,97.595,97.625,97.45,97.485,805200000.0
2008-10-03 21:05:00,97.495,97.53,97.455,97.5,360600000.0
2008-10-03 21:10:00,97.495,97.51,97.415,97.435,387000000.0
2008-10-03 21:15:00,97.44,97.48,97.395,97.425,394800000.0
2008-10-03 21:20:00,97.435,97.595,97.39,97.45,1569600006.0
2008-10-03 21:25:00,97.45,97.455,97.365,97.405,413200000.0
2008-10-03 21:30:00,97.405,97.51,97.405,97.485,595800000.0
2008-10-03 21:35:00,97.48,97.51,97.385,97.405,432000000.0
2008-10-03 21:40:00,97.4,97.4,97.28,97.305,529800000.0
2008-10-03 21:45:00,97.31,97.38,97.26,97.28,469200000.0
2008-10-03 21:50:00,97.285,97.295,97.205,97.205,360600000.0
2008-10-03 21:55:00,97.22,97.23,97.165,97.21,527400000.0
2008-10-03 22:00:00,97.215,97.325,97.215,97.29,283800000.0
2008-10-03 22:05:00,97.3,97.375,97.27,97.375,411800000.0
2008-10-03 22:10:00,97.36,97.4,97.35,97.375,445800000.0
2008-10-03 22:15:00,97.38,97.39,97.255,97.275,262800000.0
2008-10-03 22:20:00,97.27,97.315,97.255,97.305,195000000.0
2008-10-03 22:25:00,97.295,97.34,97.235,97.325,291900000.0
2008-10-03 22:30:00,97.335,97.455,97.265,97.435,479599999.0
2008-10-03 22:35:00,97.43,97.455,97.305,97.305,443200000.0
2008-10-03 22:40:00,97.315,97.36,97.255,97.285,249000000.0
2008-10-03 22:45:00,97.29,97.405,97.28,97.33,432200000.0
2008-10-03 22:50:00,97.325,97.33,97.28,97.29,247000000.0
2008-10-03 22:55:00,97.29,97.29,97.165,97.235,456800000.0
2008-10-05 23:50:00,96.81,96.825,96.75,96.775,48000000.0
2008-10-05 23:55:00,96.78,96.825,96.615,96.615,61100000.0
2008-10-06 00:00:00,96.81,96.99,96.8,96.95,155200000.0
2008-10-06 00:05:00,96.94,96.94,96.76,96.78,1098300000.0
2008-10-06 00:10:00,96.78,96.78,96.76,96.78,1112900000.0
2008-10-06 00:15:00,96.78,96.91,96.77,96.87,828000002.0
2008-10-06 00:20:00,96.87,96.89,96.83,96.86,551599998.0
2008-10-06 00:25:00,96.87,96.89,96.84,96.85,1084800004.0
2008-10-06 00:30:00,96.85,96.87,96.835,96.85,2293900003.0
2008-10-06 00:35:00,96.86,96.98,96.84,96.97,2267500008.0
2008-10-06 00:40:00,96.98,96.98,96.94,96.98,1466600005.0
2008-10-06 00:45:00,96.985,97.06,96.97,97.05,1000800003.0
2008-10-06 00:50:00,97.02,97.12,97.01,97.11,2801400028.0
2008-10-06 00:55:00,97.11,97.11,97.025,97.04,936700016.0
2008-10-06 01:00:00,97.04,97.04,97.04,97.04,464400000.0
2008-10-06 01:05:00,97.04,97.04,96.925,96.94,1621900000.0
2008-10-06 01:10:00,96.94,96.95,96.91,96.94,1425000001.0
2008-10-06 01:15:00,96.93,96.94,96.685,96.73,3033100004.0
2008-10-06 01:20:00,96.73,96.73,96.59,96.62,909600000.0
2008-10-06 01:25:00,96.62,96.66,96.56,96.57,2313999994.0
2008-10-06 01:30:00,96.57,96.59,96.5,96.57,1186800000.0
2008-10-06 01:35:00,96.555,96.65,96.53,96.57,3096000002.0
2008-10-06 01:40:00,96.57,96.62,96.56,96.58,3300700007.0
2008-10-06 01:45:00,96.58,96.58,96.35,96.37,3996500003.0
2008-10-06 01:50:00,96.37,96.37,96.165,96.265,3160400004.0
2008-10-06 01:55:00,96.27,96.365,96.21,96.365,1990600002.0
2008-10-06 02:00:00,96.365,96.455,96.35,96.45,2864899999.0
2008-10-06 02:05:00,96.45,96.46,96.31,96.35,1506200002.0
2008-10-06 02:10:00,96.35,96.35,96.18,96.185,2061300015.0
2008-10-06 02:15:00,96.185,96.19,96.0,96.06,2539100009.0
2008-10-06 02:20:00,96.055,96.06,95.93,95.96,3282400007.0
2008-10-06 02:25:00,95.96,96.0,95.96,95.99,3325699994.0
2008-10-06 02:30:00,95.99,96.1,95.94,96.07,3903299996.0
2008-10-06 02:35:00,96.08,96.14,96.05,96.08,3546700010.0
2008-10-06 02:40:00,96.08,96.17,96.04,96.07,4651699997.0
2008-10-06 02:45:00,96.07,96.12,96.06,96.09,4540600010.0
2008-10-06 02:50:00,96.09,96.11,96.015,96.03,6776800002.0
2008-10-06 02:55:00,96.03,96.24,96.02,96.22,2473999999.0
2008-10-06 03:00:00,96.215,96.25,96.135,96.18,2390100003.0
2008-10-06 03:05:00,96.18,96.22,96.095,96.14,3342200001.0
2008-10-06 03:10:00,96.14,96.14,96.02,96.07,2921000002.0
2008-10-06 03:15:00,96.07,96.135,96.04,96.105,1515799997.0
2008-10-06 03:20:00,96.115,96.115,96.1,96.105,1009800000.0
2008-10-06 03:25:00,96.1,96.12,95.95,95.98,3460899998.0
2008-10-06 03:30:00,95.98,95.98,95.865,95.92,2813600001.0
2008-10-06 03:35:00,95.92,95.99,95.875,95.91,1267700000.0
2008-10-06 03:40:00,95.91,95.915,95.86,95.89,1446600000.0
2008-10-06 03:45:00,95.9,96.015,95.875,96.0,1712999999.0
2008-10-06 03:50:00,96.0,96.15,95.995,96.095,2354299995.0
2008-10-06 03:55:00,96.1,96.155,96.055,96.125,2331899999.0
2008-10-06 04:00:00,96.125,96.175,96.085,96.14,1314000000.0
2008-10-06 04:05:00,96.145,96.17,96.08,96.12,919500000.0
2008-10-06 04:10:00,96.14,96.16,96.02,96.12,1179499998.0
2008-10-06 04:15:00,96.12,96.13,96.01,96.07,1362199999.0
2008-10-06 04:20:00,96.06,96.08,96.025,96.05,524200000.0
2008-10-06 04:25:00,96.045,96.08,95.98,95.995,537000000.0
2008-10-06 04:30:00,96.0,96.005,95.975,96.0,293800000.0
2008-10-06 04:35:00,95.995,96.02,95.975,95.99,135400000.0
2008-10-06 04:40:00,95.985,96.0,95.94,95.955,155200000.0
2008-10-06 04:45:00,95.96,95.96,95.9,95.935,146000000.0
2008-10-06 04:50:00,95.94,95.985,95.935,95.95,445300008.0
2008-10-06 04:55:00,95.95,95.975,95.93,95.94,762300014.0
2008-10-06 05:00:00,95.94,95.965,95.775,95.795,3015300004.0
2008-10-06 05:05:00,95.805,95.83,95.735,95.81,552800000.0
2008-10-06 05:10:00,95.8,95.82,95.7,95.72,3023300069.0
2008-10-06 05:15:00,95.72,95.725,95.62,95.64,647800000.0
2008-10-06 05:20:00,95.65,95.685,95.62,95.625,401800000.0
2008-10-06 05:25:00,95.625,95.63,95.53,95.605,524800000.0
2008-10-06 05:30:00,95.6,95.715,95.575,95.65,1026800014.0
2008-10-06 05:35:00,95.645,95.65,95.53,95.53,1069700000.0
2008-10-06 05:40:00,95.53,95.53,95.455,95.455,2210200000.0
2008-10-06 05:45:00,95.53,95.53,95.4,95.42,1135500000.0
2008-10-06 05:50:00,95.405,95.43,95.27,95.3,1908500000.0
2008-10-06 05:55:00,95.3,95.38,95.29,95.29,2008900000.0
2008-10-06 06:00:00,95.28,95.33,95.27,95.305,1459599999.0
2008-10-06 06:05:00,95.305,95.305,95.3,95.3,627600000.0
2008-10-06 06:10:00,95.3,95.3,94.92,94.97,2040700000.0
2008-10-06 06:15:00,94.965,95.0,94.55,94.585,5333500025.0
2008-10-06 06:20:00,94.59,94.805,94.57,94.79,3313999999.0
2008-10-06 06:25:00,94.79,94.83,94.67,94.7,3178399997.0
2008-10-06 06:30:00,94.7,94.7,94.56,94.605,2644800000.0
2008-10-06 06:35:00,94.6,94.62,94.46,94.49,2349300002.0
2008-10-06 06:40:00,94.48,94.58,94.38,94.57,2433800001.0
2008-10-06 06:45:00,94.57,94.58,94.45,94.54,1826500000.0
2008-10-06 06:50:00,94.54,94.65,94.52,94.62,3566300002.0
2008-10-06 06:55:00,94.61,94.81,94.575,94.74,3235000000.0
2008-10-06 07:00:00,94.735,94.83,94.69,94.78,1876900001.0
2008-10-06 07:05:00,94.78,94.78,94.495,94.575,2425399999.0
2008-10-06 07:10:00,94.57,94.685,94.5,94.58,3198400023.0
2008-10-06 07:15:00,94.585,94.685,94.56,94.685,1484900001.0
2008-10-06 07:20:00,94.685,94.715,94.665,94.71,1103700002.0
2008-10-06 07:25:00,94.715,94.76,94.69,94.75,931899999.0
2008-10-06 07:30:00,94.75,94.76,94.75,94.75,459600000.0
2008-10-06 07:35:00,94.75,94.755,94.745,94.745,494400000.0
2008-10-06 07:40:00,94.745,94.9,94.745,94.88,1836000000.0
2008-10-06 07:45:00,94.88,94.9,94.78,94.9,1752400000.0
2008-10-06 07:50:00,94.9,94.94,94.78,94.88,1990399992.0
2008-10-06 07:55:00,94.88,94.915,94.86,94.89,2969300015.0
2008-10-06 08:00:00,94.89,94.89,94.795,94.865,2692000000.0
2008-10-06 08:05:00,94.865,94.885,94.69,94.7,1739300000.0
2008-10-06 08:10:00,94.7,94.73,94.63,94.71,1163000001.0
2008-10-06 08:15:00,94.71,94.79,94.68,94.775,1915000000.0
2008-10-06 08:20:00,94.78,94.78,94.69,94.7,829600001.0
2008-10-06 08:25:00,94.7,94.705,94.635,94.655,385500000.0
2008-10-06 08:30:00,94.66,94.77,94.61,94.73,2370200006.0
2008-10-06 08:35:00,94.73,94.8,94.66,94.695,920400000.0
2008-10-06 08:40:00,94.69,94.695,94.62,94.64,570900000.0
2008-10-06 08:45:00,94.635,94.765,94.575,94.76,1022200000.0
2008-10-06 08:50:00,94.76,94.825,94.705,94.715,956400000.0
2008-10-06 08:55:00,94.715,94.82,94.645,94.795,1275400000.0
2008-10-06 09:00:00,94.79,94.81,94.555,94.64,1498400000.0
2008-10-06 09:05:00,94.64,94.81,94.62,94.77,708000000.0
2008-10-06 09:10:00,94.77,95.05,94.745,94.965,937700000.0
2008-10-06 09:15:00,94.965,94.99,94.805,94.955,922600000.0
2008-10-06 09:20:00,94.955,95.095,94.93,95.04,962000000.0
2008-10-06 09:25:00,95.035,95.075,94.92,94.98,958500000.0
2008-10-06 09:30:00,94.975,95.055,94.835,94.855,1167800000.0
2008-10-06 09:35:00,94.855,95.04,94.845,95.04,1073000000.0
2008-10-06 09:40:00,95.045,95.045,94.945,95.03,1031800000.0
2008-10-06 09:45:00,95.03,95.13,94.995,95.13,1144400000.0
2008-10-06 09:50:00,95.13,95.3,95.095,95.25,1146000000.0
2008-10-06 09:55:00,95.235,95.315,95.22,95.26,620900000.0
2008-10-06 10:00:00,95.26,95.26,95.115,95.13,875500000.0
2008-10-06 10:05:00,95.13,95.19,95.03,95.12,729300000.0
2008-10-06 10:10:00,95.12,95.12,94.835,94.85,1443800000.0
2008-10-06 10:15:00,94.845,94.89,94.73,94.75,935200000.0
2008-10-06 10:20:00,94.76,94.84,94.74,94.8,1041100000.0
2008-10-06 10:25:00,94.81,95.01,94.79,94.95,958000000.0
2008-10-06 10:30:00,94.95,95.015,94.9,94.925,795800000.0
2008-10-06 10:35:00,94.92,94.97,94.81,94.865,892000000.0
2008-10-06 10:40:00,94.865,94.9,94.845,94.875,264400000.0
2008-10-06 10:45:00,94.88,94.935,94.835,94.885,1010100000.0
2008-10-06 10:50:00,94.885,94.94,94.825,94.91,669800000.0
2008-10-06 10:55:00,94.91,94.98,94.87,94.935,1019000000.0
2008-10-06 11:00:00,94.93,94.95,94.88,94.885,990700002.0
2008-10-06 11:05:00,94.88,94.98,94.835,94.94,1048600000.0
2008-10-06 11:10:00,94.945,95.025,94.86,94.875,1614100000.0
2008-10-06 11:15:00,94.875,95.01,94.85,95.01,951900000.0
2008-10-06 11:20:00,95.0,95.15,94.98,95.13,805000000.0
2008-10-06 11:25:00,95.13,95.21,95.11,95.15,714700000.0
2008-10-06 11:30:00,95.15,95.16,95.065,95.14,1657700000.0
2008-10-06 11:35:00,95.135,95.155,95.015,95.045,839600000.0
2008-10-06 11:40:00,95.04,95.06,95.015,95.02,651100000.0
2008-10-06 11:45:00,95.015,95.02,94.945,95.015,682900000.0
2008-10-06 11:50:00,95.02,95.045,94.9,94.96,1205600000.0
2008-10-06 11:55:00,94.97,95.035,94.875,95.03,609100000.0
2008-10-06 12:00:00,95.02,95.05,94.82,94.86,1215900000.0
2008-10-06 12:05:00,94.86,94.96,94.785,94.915,706400000.0
2008-10-06 12:10:00,94.915,94.975,94.91,94.945,2225800030.0
2008-10-06 12:15:00,94.945,95.05,94.85,94.97,1215800000.0
2008-10-06 12:20:00,94.97,94.98,94.925,94.965,726900000.0
2008-10-06 12:25:00,94.965,94.97,94.85,94.89,852200000.0
2008-10-06 12:30:00,94.89,94.94,94.83,94.88,940500000.0
2008-10-06 12:35:00,94.88,94.95,94.81,94.945,880000000.0
2008-10-06 12:40:00,94.94,95.11,94.94,95.08,1111900000.0
2008-10-06 12:45:00,95.07,95.13,94.96,94.985,1269100000.0
2008-10-06 12:50:00,94.98,95.03,94.83,94.905,947300000.0
2008-10-06 12:55:00,94.905,94.97,94.825,94.825,1225900000.0
2008-10-06 13:00:00,94.81,95.03,94.765,94.97,1466300000.0
2008-10-06 13:05:00,94.96,94.97,94.845,94.94,1176400000.0
2008-10-06 13:10:00,94.935,95.065,94.91,94.985,867300000.0
2008-10-06 13:15:00,94.985,95.05,94.91,94.945,2985700000.0
2008-10-06 13:20:00,94.95,94.95,94.85,94.93,697200000.0
2008-10-06 13:25:00,94.93,95.11,94.92,95.06,1282800000.0
2008-10-06 13:30:00,95.055,95.165,95.02,95.14,962900000.0
2008-10-06 13:35:00,95.14,95.265,95.135,95.19,2021599999.0
2008-10-06 13:40:00,95.2,95.29,95.11,95.28,2133200000.0
2008-10-06 13:45:00,95.285,95.39,95.205,95.325,2329800000.0
2008-10-06 13:50:00,95.325,95.41,95.18,95.28,1593600000.0
2008-10-06 13:55:00,95.28,95.33,95.22,95.22,1565800000.0
2008-10-06 14:00:00,95.22,95.255,95.165,95.23,1355300000.0
2008-10-06 14:05:00,95.255,95.325,95.22,95.285,1759600000.0
2008-10-06 14:10:00,95.285,95.315,95.195,95.2,1295900001.0
2008-10-06 14:15:00,95.19,95.33,94.955,94.98,1643500001.0
2008-10-06 14:20:00,94.98,95.11,94.89,95.005,1395300000.0
2008-10-06 14:25:00,95.005,95.01,94.825,94.885,1849600001.0
2008-10-06 14:30:00,94.885,94.935,94.755,94.77,1267600000.0
2008-10-06 14:35:00,94.765,94.805,94.625,94.775,1422200000.0
2008-10-06 14:40:00,94.77,94.84,94.73,94.735,1206599994.0
2008-10-06 14:45:00,94.735,94.765,94.665,94.725,1961100000.0
2008-10-06 14:50:00,94.725,94.855,94.72,94.82,2095800000.0
2008-10-06 14:55:00,94.82,94.94,94.8,94.895,1442000000.0
2008-10-06 15:00:00,94.895,94.91,94.77,94.775,991100000.0
2008-10-06 15:05:00,94.775,94.8,94.545,94.55,1374200000.0
2008-10-06 15:10:00,94.55,94.56,94.355,94.38,959600000.0
2008-10-06 15:15:00,94.38,94.41,94.165,94.17,2076700000.0
2008-10-06 15:20:00,94.17,94.225,94.04,94.22,2414400000.0
2008-10-06 15:25:00,94.215,94.28,93.955,94.02,1611900000.0
2008-10-06 15:30:00,94.025,94.085,93.855,94.055,1604400000.0
2008-10-06 15:35:00,94.06,94.08,93.975,94.05,1258500000.0
2008-10-06 15:40:00,94.06,94.1,93.94,93.96,1590600000.0
2008-10-06 15:45:00,93.955,94.01,93.86,93.915,2656700000.0
2008-10-06 15:50:00,93.91,93.97,93.73,93.75,3594500002.0
2008-10-06 15:55:00,93.75,93.75,93.435,93.435,2182399999.0
2008-10-06 16:00:00,93.44,93.56,93.22,93.23,2921700000.0
2008-10-06 16:05:00,93.23,93.34,93.19,93.19,2091700000.0
2008-10-06 16:10:00,93.19,93.19,92.615,92.72,2862399992.0
2008-10-06 16:15:00,92.72,92.72,90.88,90.96,3606100004.0
2008-10-06 16:20:00,90.96,92.09,90.91,91.975,2425200005.0
2008-10-06 16:25:00,91.965,91.965,91.235,91.51,2688900009.0
2008-10-06 16:30:00,91.485,92.02,91.16,91.525,2528000017.0
2008-10-06 16:35:00,91.51,91.54,91.09,91.32,2674399997.0
2008-10-06 16:40:00,91.32,91.615,91.14,91.525,1772200000.0
2008-10-06 16:45:00,91.525,91.535,91.31,91.44,1504400000.0
2008-10-06 16:50:00,91.44,91.915,91.42,91.55,1554100000.0
2008-10-06 16:55:00,91.53,91.75,91.315,91.315,2404500030.0
2008-10-06 17:00:00,91.32,91.57,91.265,91.48,2844100000.0
2008-10-06 17:05:00,91.495,91.585,91.345,91.585,3035600000.0
2008-10-06 17:10:00,91.585,91.65,91.455,91.495,3008299997.0
2008-10-06 17:15:00,91.49,91.58,91.375,91.5,3408200000.0
2008-10-06 17:20:00,91.5,91.615,91.48,91.61,1059899999.0
2008-10-06 17:25:00,91.62,91.745,91.575,91.685,1623600000.0
2008-10-06 17:30:00,91.685,91.7,91.565,91.605,1822200001.0
2008-10-06 17:35:00,91.61,91.725,91.59,91.725,1204800000.0
2008-10-06 17:40:00,91.72,92.045,91.7,92.005,2249300000.0
2008-10-06 17:45:00,92.0,92.135,91.905,91.935,2803000000.0
2008-10-06 17:50:00,91.93,91.975,91.68,91.93,2589100000.0
2008-10-06 17:55:00,91.935,92.025,91.78,91.8,4005000000.0
2008-10-06 18:00:00,91.8,91.84,91.715,91.8,3573099996.0
2008-10-06 18:05:00,91.8,91.865,91.77,91.785,3359399999.0
2008-10-06 18:10:00,91.79,91.805,91.34,91.515,5220399981.0
2008-10-06 18:15:00,91.515,91.525,90.92,91.115,3324900000.0
2008-10-06 18:20:00,91.11,91.23,91.05,91.19,5497899992.0
2008-10-06 18:25:00,91.19,91.22,91.085,91.14,2501300000.0
2008-10-06 18:30:00,91.14,91.385,91.14,91.275,3916400001.0
2008-10-06 18:35:00,91.275,91.385,91.17,91.185,4275400001.0
2008-10-06 18:40:00,91.18,91.25,91.095,91.175,2558100000.0
2008-10-06 18:45:00,91.18,91.19,91.07,91.17,2772400000.0
2008-10-06 18:50:00,91.17,91.33,91.17,91.25,2435400000.0
2008-10-06 18:55:00,91.25,91.33,91.17,91.175,2893500000.0
2008-10-06 19:00:00,91.175,91.215,91.11,91.185,2838600000.0
2008-10-06 19:05:00,91.185,91.24,91.085,91.155,2889700000.0
2008-10-06 19:10:00,91.155,91.215,91.0,91.0,4275300000.0
2008-10-06 19:15:00,91.0,91.045,90.905,91.035,3902199995.0
2008-10-06 19:20:00,91.03,91.28,91.03,91.28,2252500000.0
2008-10-06 19:25:00,91.285,91.325,91.11,91.12,3510799999.0
2008-10-06 19:30:00,91.12,91.315,91.105,91.295,3017000000.0
2008-10-06 19:35:00,91.295,91.305,91.16,91.195,3380700000.0
2008-10-06 19:40:00,91.19,91.21,91.1,91.135,2502400000.0
2008-10-06 19:45:00,91.135,91.135,90.59,90.59,6731700031.0
2008-10-06 19:50:00,90.59,90.92,90.59,90.905,2571400000.0
2008-10-06 19:55:00,90.905,91.06,90.825,90.955,2573200000.0
2008-10-06 20:00:00,90.955,91.0,90.84,90.9,2892400000.0
2008-10-06 20:05:00,90.9,91.05,90.815,90.945,3825100000.0
2008-10-06 20:10:00,90.94,90.98,90.74,90.78,4275100001.0
2008-10-06 20:15:00,90.78,90.925,90.78,90.88,3623099999.0
2008-10-06 20:20:00,90.87,90.87,90.74,90.74,2944500000.0
2008-10-06 20:25:00,90.74,90.745,90.61,90.705,2968300005.0
2008-10-06 20:30:00,90.7,90.88,90.565,90.845,6002000075.0
2008-10-06 20:35:00,90.855,91.015,90.845,90.97,2892100000.0
2008-10-06 20:40:00,90.965,91.075,90.93,90.955,2647300000.0
2008-10-06 20:45:00,90.955,90.955,90.845,90.855,3159600000.0
2008-10-06 20:50:00,90.86,91.03,90.75,91.01,2479700000.0
2008-10-06 20:55:00,91.01,91.13,90.975,91.01,2796600000.0
2008-10-06 21:00:00,91.01,91.01,90.845,90.95,2561000000.0
2008-10-06 21:05:00,90.945,91.085,90.94,91.08,2113200000.0
2008-10-06 21:10:00,91.08,91.22,90.955,91.21,3094899994.0
2008-10-06 21:15:00,91.22,91.515,91.22,91.39,4525500023.0
2008-10-06 21:20:00,91.39,91.805,91.33,91.53,4375200027.0
2008-10-06 21:25:00,91.53,91.86,91.515,91.78,4331200006.0
2008-10-06 21:30:00,91.75,91.98,91.67,91.98,4332600044.0
2008-10-06 21:35:00,92.0,92.0,91.565,91.585,5719199946.0
2008-10-06 21:40:00,91.585,91.945,91.56,91.93,2944900000.0
2008-10-06 21:45:00,91.94,92.34,91.935,92.215,3048800003.0
2008-10-06 21:50:00,92.215,92.49,92.15,92.455,3245700000.0
2008-10-06 21:55:00,92.455,92.57,92.205,92.395,2034899998.0
2008-10-06 22:00:00,92.4,92.465,92.345,92.41,2069600000.0
2008-10-06 22:05:00,92.4,92.635,92.36,92.58,2406700004.0
2008-10-06 22:10:00,92.575,92.695,92.505,92.545,2900800000.0
2008-10-06 22:15:00,92.53,92.78,92.395,92.765,2670700005.0
2008-10-06 22:20:00,92.765,92.875,92.625,92.74,3519100036.0
2008-10-06 22:25:00,92.73,92.73,92.535,92.575,4165800000.0
2008-10-06 22:30:00,92.58,92.63,92.445,92.45,1786200000.0
2008-10-06 22:35:00,92.445,92.465,92.28,92.4,840800000.0
2008-10-06 22:40:00,92.395,92.505,92.395,92.49,356600000.0
2008-10-06 22:45:00,92.485,92.745,92.485,92.73,572300000.0
2008-10-06 22:50:00,92.715,92.76,92.6,92.62,778399993.0
2008-10-06 22:55:00,92.625,92.64,92.58,92.58,210000000.0
2008-10-06 23:00:00,92.59,92.61,92.44,92.455,76500000.0
2008-10-06 23:05:00,92.45,92.49,92.425,92.45,1109399992.0
2008-10-06 23:10:00,92.45,92.48,92.42,92.43,1817600008.0
2008-10-06 23:15:00,92.44,92.44,92.28,92.3,1245000008.0
2008-10-06 23:20:00,92.3,92.3,91.94,91.94,1979200031.0
2008-10-06 23:25:00,91.94,91.94,91.88,91.89,1951800070.0
2008-10-06 23:30:00,91.9,91.98,91.89,91.945,525000005.0
2008-10-06 23:35:00,91.955,92.02,91.91,91.98,996099997.0
2008-10-06 23:40:00,92.01,92.02,91.75,91.775,3688000030.0
2008-10-06 23:45:00,91.785,91.875,91.75,91.845,382000000.0
2008-10-06 23:50:00,91.845,91.895,91.82,91.82,313800000.0
2008-10-06 23:55:00,91.82,91.985,91.785,91.89,1410599999.0
2008-10-07 00:00:00,91.89,92.06,91.89,91.94,1844400001.0
2008-10-07 00:05:00,91.94,91.97,91.94,91.94,1096799992.0
2008-10-07 00:10:00,91.94,91.995,91.865,91.865,2805999932.0
2008-10-07 00:15:00,91.88,91.88,91.85,91.87,563200000.0
2008-10-07 00:20:00,91.87,91.89,91.85,91.85,129000000.0
2008-10-07 00:25:00,91.85,91.955,91.85,91.91,1064600001.0
2008-10-07 00:30:00,91.92,92.25,91.9,92.2,1300800001.0
2008-10-07 00:35:00,92.22,92.27,92.17,92.22,1256400003.0
2008-10-07 00:40:00,92.22,92.22,92.135,92.17,2842200007.0
2008-10-07 00:45:00,92.18,92.22,92.15,92.205,1027600000.0
2008-10-07 00:50:00,92.22,92.265,92.215,92.255,2510199982.0
2008-10-07 00:55:00,92.27,92.6,92.24,92.525,1580199998.0
2008-10-07 01:00:00,92.525,92.665,92.5,92.63,1672199966.0
2008-10-07 01:05:00,92.6,92.78,92.58,92.63,4357799958.0
2008-10-07 01:10:00,92.63,92.665,92.51,92.63,2198399995.0
2008-10-07 01:15:00,92.63,92.63,92.35,92.45,1799399997.0
2008-10-07 01:20:00,92.45,92.45,92.35,92.37,5786399804.0
2008-10-07 01:25:00,92.37,92.54,92.37,92.48,1204199997.0
2008-10-07 01:30:00,92.48,92.48,92.36,92.375,731400002.0
2008-10-07 01:35:00,92.37,92.37,92.27,92.27,1328600001.0
2008-10-07 01:40:00,92.275,92.3,92.27,92.3,1998800002.0
2008-10-07 01:45:00,92.27,92.3,92.27,92.28,3360099920.0
2008-10-07 01:50:00,92.28,92.285,92.28,92.28,5314799741.0
2008-10-07 01:55:00,92.28,92.28,92.28,92.28,2573999870.0
2008-10-07 02:00:00,92.28,92.315,92.225,92.225,1332499965.0
2008-10-07 02:05:00,92.22,92.22,92.085,92.18,1716800000.0
2008-10-07 02:10:00,92.18,92.215,92.085,92.105,2243799997.0
2008-10-07 02:15:00,92.1,92.31,92.095,92.3,3491799994.0
2008-10-07 02:20:00,92.295,92.515,92.29,92.51,1425999998.0
2008-10-07 02:25:00,92.51,92.56,92.365,92.4,1280500016.0
2008-10-07 02:30:00,92.395,92.455,92.385,92.415,375200000.0
2008-10-07 02:35:00,92.415,92.555,92.415,92.545,383800000.0
2008-10-07 02:40:00,92.545,92.56,92.45,92.48,484200000.0
2008-10-07 02:45:00,92.49,92.505,92.41,92.465,580000000.0
2008-10-07 02:50:00,92.45,92.46,92.34,92.34,435800000.0
2008-10-07 02:55:00,92.35,92.35,92.13,92.22,1397099987.0
2008-10-07 03:00:00,92.215,92.215,91.95,91.96,1443800000.0
2008-10-07 03:05:00,91.96,92.08,91.96,92.055,955400000.0
2008-10-07 03:10:00,92.06,92.235,92.055,92.15,971500000.0
2008-10-07 03:15:00,92.15,92.31,92.15,92.265,1089600000.0
2008-10-07 03:20:00,92.26,92.32,92.26,92.28,332100000.0
2008-10-07 03:25:00,92.28,92.28,92.205,92.23,1309900000.0
2008-10-07 03:30:00,92.23,92.325,92.22,92.305,1400300000.0
2008-10-07 03:35:00,92.31,92.42,92.3,92.37,349500000.0
2008-10-07 03:40:00,92.37,92.415,92.285,92.405,219300000.0
2008-10-07 03:45:00,92.405,92.525,92.405,92.515,617400000.0
2008-10-07 03:50:00,92.515,92.56,92.435,92.47,695499997.0
2008-10-07 03:55:00,92.47,92.65,92.465,92.64,420000000.0
2008-10-07 04:00:00,92.645,92.83,92.605,92.75,895000000.0
2008-10-07 04:05:00,92.745,92.76,92.52,92.53,2322699988.0
2008-10-07 04:10:00,92.53,92.595,92.52,92.58,325700000.0
2008-10-07 04:15:00,92.57,92.585,92.515,92.52,273000000.0
2008-10-07 04:20:00,92.525,92.605,92.525,92.58,205800000.0
2008-10-07 04:25:00,92.585,92.705,92.58,92.685,483200000.0
2008-10-07 04:30:00,92.68,92.87,92.66,92.735,438400000.0
2008-10-07 04:35:00,92.735,92.81,92.69,92.715,514600000.0
2008-10-07 04:40:00,92.715,92.77,92.675,92.735,584100000.0
2008-10-07 04:45:00,92.73,92.735,92.71,92.72,2554800000.0
2008-10-07 04:50:00,92.72,92.875,92.715,92.825,482200000.0
2008-10-07 04:55:00,92.825,92.85,92.715,92.76,527500000.0
2008-10-07 05:00:00,92.76,92.85,92.735,92.77,434500000.0
2008-10-07 05:05:00,92.77,92.79,92.695,92.7,265600000.0
2008-10-07 05:10:00,92.695,92.695,92.625,92.695,424900000.0
2008-10-07 05:15:00,92.7,92.75,92.65,92.65,841100000.0
2008-10-07 05:20:00,92.65,92.65,92.565,92.58,2046100000.0
2008-10-07 05:25:00,92.58,92.79,92.58,92.79,487500000.0
2008-10-07 05:30:00,92.79,93.185,92.715,93.17,725000000.0
2008-10-07 05:35:00,93.165,93.175,92.735,92.985,1691599994.0
2008-10-07 05:40:00,92.97,93.575,92.96,93.55,1309300000.0
2008-10-07 05:45:00,93.445,93.685,93.315,93.64,2594200000.0
2008-10-07 05:50:00,93.645,93.69,93.335,93.48,2725100003.0
2008-10-07 05:55:00,93.48,93.48,93.325,93.39,1189800001.0
2008-10-07 06:00:00,93.395,93.875,93.395,93.69,1945800039.0
2008-10-07 06:05:00,93.67,93.835,93.495,93.8,1733600028.0
2008-10-07 06:10:00,93.8,94.02,93.765,94.02,1388900014.0
2008-10-07 06:15:00,94.025,94.055,93.84,93.845,1606600000.0
2008-10-07 06:20:00,93.84,93.87,93.765,93.765,725000003.0
2008-10-07 06:25:00,93.78,93.805,93.645,93.765,620800000.0
2008-10-07 06:30:00,93.77,94.1,93.77,93.9,1407800000.0
2008-10-07 06:35:00,93.9,94.035,93.825,93.99,1564400000.0
2008-10-07 06:40:00,93.985,93.99,93.81,93.84,1884600018.0
2008-10-07 06:45:00,93.84,93.87,93.735,93.86,2864300039.0
2008-10-07 06:50:00,93.855,93.86,93.63,93.7,1457200004.0
2008-10-07 06:55:00,93.7,93.835,93.675,93.825,742500016.0
2008-10-07 07:00:00,93.82,93.89,93.565,93.565,410000000.0
2008-10-07 07:05:00,93.57,93.605,93.42,93.52,1833800000.0
2008-10-07 07:10:00,93.52,93.655,93.485,93.65,1348500000.0
2008-10-07 07:15:00,93.655,93.775,93.54,93.69,1279600003.0
2008-10-07 07:20:00,93.69,93.7,93.575,93.6,1345100010.0
2008-10-07 07:25:00,93.6,93.665,93.59,93.665,422900005.0
2008-10-07 07:30:00,93.65,93.885,93.64,93.865,493600000.0
2008-10-07 07:35:00,93.86,94.075,93.86,94.035,1099699997.0
2008-10-07 07:40:00,94.035,94.105,93.945,93.96,3069900030.0
2008-10-07 07:45:00,93.96,93.96,93.78,93.895,1703100002.0
2008-10-07 07:50:00,93.9,93.955,93.8,93.825,1048599994.0
2008-10-07 07:55:00,93.825,93.915,93.81,93.895,492900000.0
2008-10-07 08:00:00,93.885,93.895,93.725,93.855,810400000.0
2008-10-07 08:05:00,93.855,93.895,93.8,93.84,484900000.0
2008-10-07 08:10:00,93.84,93.87,93.77,93.805,599000000.0
2008-10-07 08:15:00,93.805,93.97,93.795,93.81,1369800003.0
2008-10-07 08:20:00,93.82,93.89,93.74,93.77,1500300004.0
2008-10-07 08:25:00,93.775,93.86,93.74,93.82,3200499992.0
2008-10-07 08:30:00,93.82,93.82,93.43,93.445,4159700091.0
2008-10-07 08:35:00,93.45,93.515,93.35,93.475,2047400000.0
2008-10-07 08:40:00,93.48,93.51,93.285,93.45,1829500000.0
2008-10-07 08:45:00,93.445,93.46,93.38,93.445,1026800000.0
2008-10-07 08:50:00,93.45,93.475,93.45,93.47,988300000.0
2008-10-07 08:55:00,93.47,93.61,93.465,93.58,1103300000.0
2008-10-07 09:00:00,93.57,93.57,93.285,93.355,1811800000.0
2008-10-07 09:05:00,93.355,93.455,93.355,93.405,1664700000.0
2008-10-07 09:10:00,93.4,93.48,93.36,93.42,1977200000.0
2008-10-07 09:15:00,93.41,93.84,93.39,93.76,2336800002.0
2008-10-07 09:20:00,93.76,94.09,93.72,93.895,2902200000.0
2008-10-07 09:25:00,93.89,93.965,93.81,93.86,2772300000.0
2008-10-07 09:30:00,93.86,93.96,93.8,93.86,2045100000.0
2008-10-07 09:35:00,93.855,93.865,93.725,93.73,2722100000.0
2008-10-07 09:40:00,93.73,93.795,93.605,93.64,1232300000.0
2008-10-07 09:45:00,93.635,93.72,93.54,93.655,1482300000.0
2008-10-07 09:50:00,93.655,93.665,93.575,93.58,1542600000.0
2008-10-07 09:55:00,93.575,93.575,93.325,93.33,2405500000.0
2008-10-07 10:00:00,93.33,93.46,93.0,93.0,3486500027.0
2008-10-07 10:05:00,92.995,93.0,92.64,92.82,2584500000.0
2008-10-07 10:10:00,92.825,92.86,92.53,92.545,2807700000.0
2008-10-07 10:15:00,92.545,92.545,92.06,92.105,3228799999.0
2008-10-07 10:20:00,92.11,92.495,92.05,92.225,2000700000.0
2008-10-07 10:25:00,92.22,92.235,92.05,92.135,1918600000.0
2008-10-07 10:30:00,92.13,92.32,92.005,92.295,2026000000.0
2008-10-07 10:35:00,92.29,92.335,92.14,92.31,2479300000.0
2008-10-07 10:40:00,92.31,92.77,92.31,92.57,2847900000.0
2008-10-07 10:45:00,92.57,92.795,92.44,92.7,2296900000.0
2008-10-07 10:50:00,92.7,92.74,92.395,92.445,2732500001.0
2008-10-07 10:55:00,92.445,92.445,92.325,92.33,891200000.0
2008-10-07 11:00:00,92.33,92.37,92.09,92.23,1488699999.0
2008-10-07 11:05:00,92.225,92.345,92.125,92.285,704600000.0
2008-10-07 11:10:00,92.275,92.325,92.155,92.31,790500000.0
2008-10-07 11:15:00,92.31,92.515,92.295,92.385,1028200000.0
2008-10-07 11:20:00,92.38,92.44,92.01,92.03,1408000000.0
2008-10-07 11:25:00,92.055,92.16,91.935,91.995,950300000.0
2008-10-07 11:30:00,91.99,92.15,91.955,92.14,924100000.0
2008-10-07 11:35:00,92.13,92.275,92.12,92.23,555800000.0
2008-10-07 11:40:00,92.24,92.245,92.105,92.17,572800000.0
2008-10-07 11:45:00,92.165,92.295,92.16,92.27,369500000.0
2008-10-07 11:50:00,92.28,92.46,92.24,92.445,475700000.0
2008-10-07 11:55:00,92.455,92.47,92.245,92.285,647400000.0
2008-10-07 12:00:00,92.285,92.35,92.255,92.27,295700000.0
2008-10-07 12:05:00,92.27,92.41,92.265,92.31,543900000.0
2008-10-07 12:10:00,92.32,92.525,92.3,92.485,651700000.0
2008-10-07 12:15:00,92.49,92.525,92.36,92.47,794500000.0
2008-10-07 12:20:00,92.465,92.63,92.42,92.6,1033000000.0
2008-10-07 12:25:00,92.6,92.615,92.49,92.56,1048400000.0
2008-10-07 12:30:00,92.56,92.585,92.44,92.485,580800000.0
2008-10-07 12:35:00,92.48,92.495,92.34,92.48,915400000.0
2008-10-07 12:40:00,92.48,92.495,92.325,92.325,650500000.0
2008-10-07 12:45:00,92.325,92.335,92.23,92.325,539400000.0
2008-10-07 12:50:00,92.33,92.335,92.065,92.065,913000000.0
2008-10-07 12:55:00,92.065,92.38,92.065,92.225,778200000.0
2008-10-07 13:00:00,92.22,92.425,92.18,92.335,733700000.0
2008-10-07 13:05:00,92.335,92.375,92.245,92.375,668900000.0
2008-10-07 13:10:00,92.37,92.57,92.365,92.52,845300000.0
2008-10-07 13:15:00,92.515,92.575,92.45,92.49,600300000.0
2008-10-07 13:20:00,92.49,92.585,92.36,92.565,652800000.0
2008-10-07 13:25:00,92.565,92.61,92.435,92.445,861500000.0
2008-10-07 13:30:00,92.445,92.48,92.32,92.48,1073200000.0
2008-10-07 13:35:00,92.48,92.665,92.395,92.63,748000000.0
2008-10-07 13:40:00,92.63,92.695,92.6,92.625,524400000.0
2008-10-07 13:45:00,92.635,92.73,92.545,92.675,946500000.0
2008-10-07 13:50:00,92.675,92.71,92.62,92.63,972100000.0
2008-10-07 13:55:00,92.645,92.78,92.6,92.78,626300000.0
2008-10-07 14:00:00,92.785,93.035,92.77,92.92,1074900000.0
2008-10-07 14:05:00,92.93,92.93,92.69,92.88,1177000000.0
2008-10-07 14:10:00,92.88,92.975,92.85,92.935,592300000.0
2008-10-07 14:15:00,92.93,92.98,92.2,92.345,1155500000.0
2008-10-07 14:20:00,92.355,92.505,92.205,92.48,1075100000.0
2008-10-07 14:25:00,92.48,92.625,92.29,92.29,1298700000.0
2008-10-07 14:30:00,92.29,92.485,92.09,92.2,1983600046.0
2008-10-07 14:35:00,92.205,92.36,92.2,92.25,1200900008.0
2008-10-07 14:40:00,92.25,92.295,92.105,92.24,1277000000.0
2008-10-07 14:45:00,92.24,92.325,92.06,92.065,1051000000.0
2008-10-07 14:50:00,92.075,92.115,91.795,91.855,1032800000.0
2008-10-07 14:55:00,91.86,91.985,91.805,91.945,1264600000.0
2008-10-07 15:00:00,91.95,92.995,91.95,92.88,1205500000.0
2008-10-07 15:05:00,92.87,93.125,92.775,92.94,1573500000.0
2008-10-07 15:10:00,92.935,93.08,92.84,93.02,1591100000.0
2008-10-07 15:15:00,93.015,93.04,92.845,92.915,1736199993.0
2008-10-07 15:20:00,92.915,93.205,92.9,93.15,1671999996.0
2008-10-07 15:25:00,93.15,93.48,93.065,93.46,1344699997.0
2008-10-07 15:30:00,93.445,93.49,93.375,93.41,1145200000.0
2008-10-07 15:35:00,93.415,93.45,93.155,93.325,1142300000.0
2008-10-07 15:40:00,93.325,93.395,93.145,93.21,929000000.0
2008-10-07 15:45:00,93.205,93.245,92.875,93.025,1725600000.0
2008-10-07 15:50:00,93.03,93.105,92.805,92.825,2150500000.0
2008-10-07 15:55:00,92.825,92.985,92.72,92.82,2335100000.0
2008-10-07 16:00:00,92.825,92.935,92.545,92.64,2349400000.0
2008-10-07 16:05:00,92.645,92.925,92.645,92.91,2074900000.0
2008-10-07 16:10:00,92.91,93.09,92.875,92.905,2388100000.0
2008-10-07 16:15:00,92.915,93.04,92.88,92.995,1438400000.0
2008-10-07 16:20:00,92.995,93.03,92.86,92.965,1638300000.0
2008-10-07 16:25:00,92.96,93.14,92.94,93.095,1307600000.0
2008-10-07 16:30:00,93.095,93.24,93.065,93.105,1426300000.0
2008-10-07 16:35:00,93.105,93.11,92.94,93.055,1000700000.0
2008-10-07 16:40:00,93.06,93.1,92.825,92.92,1344900000.0
2008-10-07 16:45:00,92.92,92.93,92.715,92.755,1055700000.0
2008-10-07 16:50:00,92.75,92.845,92.665,92.845,1040900000.0
2008-10-07 16:55:00,92.85,93.02,92.76,92.845,1338000000.0
2008-10-07 17:00:00,92.855,92.925,92.745,92.76,1295500000.0
2008-10-07 17:05:00,92.75,92.815,92.615,92.775,1056200000.0
2008-10-07 17:10:00,92.77,92.775,92.51,92.695,1163200000.0
2008-10-07 17:15:00,92.695,92.725,92.54,92.615,1080200000.0
2008-10-07 17:20:00,92.615,92.695,92.55,92.66,1302800000.0
2008-10-07 17:25:00,92.66,92.835,92.65,92.715,1123900000.0
2008-10-07 17:30:00,92.715,92.84,92.68,92.68,924500000.0
2008-10-07 17:35:00,92.68,92.715,92.6,92.68,930700000.0
2008-10-07 17:40:00,92.68,92.725,92.57,92.715,1196800000.0
2008-10-07 17:45:00,92.71,92.77,92.66,92.72,1050500000.0
2008-10-07 17:50:00,92.725,92.725,92.64,92.675,1035200000.0
2008-10-07 17:55:00,92.675,92.685,92.495,92.505,777500000.0
2008-10-07 18:00:00,92.505,92.505,92.295,92.305,2272600031.0
2008-10-07 18:05:00,92.305,92.415,92.21,92.215,1080300000.0
2008-10-07 18:10:00,92.21,92.35,92.185,92.32,845000000.0
2008-10-07 18:15:00,92.325,92.395,92.32,92.39,911100000.0
2008-10-07 18:20:00,92.395,92.425,92.28,92.28,874600000.0
2008-10-07 18:25:00,92.28,92.285,92.11,92.14,958200000.0
2008-10-07 18:30:00,92.14,92.26,92.1,92.11,961800000.0
2008-10-07 18:35:00,92.105,92.11,91.89,92.03,1016700000.0
2008-10-07 18:40:00,92.035,92.23,92.025,92.165,1128300000.0
2008-10-07 18:45:00,92.17,92.2,92.02,92.03,1247100000.0
2008-10-07 18:50:00,92.025,92.03,91.93,91.97,801900000.0
2008-10-07 18:55:00,91.97,92.08,91.965,91.97,761400000.0
2008-10-07 19:00:00,91.97,92.225,91.945,92.17,833400000.0
2008-10-07 19:05:00,92.165,92.355,92.165,92.345,1672099979.0
2008-10-07 19:10:00,92.35,92.57,92.345,92.475,1130500000.0
2008-10-07 19:15:00,92.47,92.47,92.285,92.41,1223700000.0
2008-10-07 19:20:00,92.41,92.48,92.24,92.38,1348900000.0
2008-10-07 19:25:00,92.385,92.385,92.01,92.105,1967100000.0
2008-10-07 19:30:00,92.105,92.13,91.765,91.92,2052200000.0
2008-10-07 19:35:00,91.92,92.13,91.915,92.115,945600000.0
2008-10-07 19:40:00,92.12,92.125,91.985,92.015,4133899994.0
2008-10-07 19:45:00,92.025,92.05,91.815,91.82,1197900000.0
2008-10-07 19:50:00,91.82,92.105,91.81,92.0,1378700000.0
2008-10-07 19:55:00,92.01,92.035,91.89,91.97,2067800000.0
2008-10-07 20:00:00,91.97,92.125,91.945,91.97,1393200000.0
2008-10-07 20:05:00,91.965,92.095,91.9,92.08,963900000.0
2008-10-07 20:10:00,92.08,92.125,91.905,92.09,947200000.0
2008-10-07 20:15:00,92.075,92.305,91.96,92.19,2383300000.0
2008-10-07 20:20:00,92.19,92.33,92.115,92.13,1799000000.0
2008-10-07 20:25:00,92.125,92.17,91.99,92.17,2257600000.0
2008-10-07 20:30:00,92.17,92.35,92.165,92.21,993300000.0
2008-10-07 20:35:00,92.205,92.295,92.17,92.24,1413500000.0
2008-10-07 20:40:00,92.24,92.29,92.14,92.195,1005600000.0
2008-10-07 20:45:00,92.195,92.345,92.14,92.25,1239300000.0
2008-10-07 20:50:00,92.23,92.27,92.115,92.17,3886799982.0
2008-10-07 20:55:00,92.17,92.175,92.03,92.035,881400000.0
2008-10-07 21:00:00,92.035,92.05,91.845,91.95,3430300000.0
2008-10-07 21:05:00,91.95,91.95,91.83,91.87,1819400000.0
2008-10-07 21:10:00,91.86,91.985,91.855,91.91,835000000.0
2008-10-07 21:15:00,91.91,91.915,91.72,91.755,1729200000.0
2008-10-07 21:20:00,91.765,91.81,91.68,91.685,1844600000.0
2008-10-07 21:25:00,91.685,91.78,91.66,91.75,1357000000.0
2008-10-07 21:30:00,91.745,91.825,91.685,91.74,1735400000.0
2008-10-07 21:35:00,91.74,91.76,91.565,91.58,2177800000.0
2008-10-07 21:40:00,91.58,91.6,91.52,91.53,1079100000.0
2008-10-07 21:45:00,91.53,91.53,91.24,91.265,1770600000.0
2008-10-07 21:50:00,91.27,91.425,91.23,91.42,2261900030.0
2008-10-07 21:55:00,91.415,91.525,91.395,91.475,946900000.0
2008-10-07 22:00:00,91.455,91.48,91.365,91.39,848400000.0
2008-10-07 22:05:00,91.4,91.57,91.37,91.56,982800000.0
2008-10-07 22:10:00,91.55,91.755,91.49,91.71,930500000.0
2008-10-07 22:15:00,91.705,91.78,91.595,91.595,1577799991.0
2008-10-07 22:20:00,91.6,91.71,91.6,91.66,786900000.0
2008-10-07 22:25:00,91.665,91.67,91.555,91.645,445700000.0
2008-10-07 22:30:00,91.65,91.74,91.63,91.74,531000000.0
2008-10-07 22:35:00,91.73,91.785,91.665,91.755,424500000.0
2008-10-07 22:40:00,91.75,91.805,91.73,91.78,753400009.0
2008-10-07 22:45:00,91.79,91.87,91.785,91.815,581000000.0
2008-10-07 22:50:00,91.83,91.86,91.805,91.84,448200000.0
2008-10-07 22:55:00,91.835,91.855,91.735,91.735,555300000.0
2008-10-07 23:00:00,91.74,91.75,91.65,91.66,34500000.0
2008-10-07 23:05:00,91.67,91.755,91.665,91.67,171500000.0
2008-10-07 23:10:00,91.665,91.685,91.535,91.625,2510800005.0
2008-10-07 23:15:00,91.63,91.81,91.625,91.805,1165999998.0
2008-10-07 23:20:00,91.805,91.83,91.78,91.78,894800003.0
2008-10-07 23:25:00,91.78,91.79,91.77,91.78,472800001.0
2008-10-07 23:30:00,91.78,91.78,91.68,91.72,3666499899.0
2008-10-07 23:35:00,91.72,91.72,91.68,91.72,2349599884.0
2008-10-07 23:40:00,91.72,91.81,91.71,91.795,2440999907.0
2008-10-07 23:45:00,91.795,92.12,91.79,92.09,1477700006.0
2008-10-07 23:50:00,92.11,92.13,92.035,92.05,795600000.0
2008-10-07 23:55:00,92.05,92.05,91.935,91.95,1262800000.0
2008-10-08 00:00:00,91.95,92.02,91.94,92.0,1398099994.0
2008-10-08 00:05:00,92.0,92.0,91.895,91.91,967999989.0
2008-10-08 00:10:00,91.91,92.05,91.87,92.01,1858500007.0
2008-10-08 00:15:00,92.03,92.07,91.99,92.0,500300000.0
2008-10-08 00:20:00,92.0,92.06,91.9,91.95,1187399991.0
2008-10-08 00:25:00,91.95,92.025,91.91,91.975,881300004.0
2008-10-08 00:30:00,91.99,92.025,91.97,91.995,297500000.0
2008-10-08 00:35:00,92.0,92.01,91.93,91.935,341600000.0
2008-10-08 00:40:00,91.935,91.965,91.88,91.94,300400000.0
2008-10-08 00:45:00,91.97,91.98,91.81,91.815,535300000.0
2008-10-08 00:50:00,91.81,91.815,91.78,91.79,817700000.0
2008-10-08 00:55:00,91.79,91.875,91.775,91.81,776900002.0
2008-10-08 01:00:00,91.805,91.805,91.8,91.8,502800000.0
2008-10-08 01:05:00,91.8,91.8,91.55,91.57,1297100000.0
2008-10-08 01:10:00,91.57,91.7,91.555,91.67,1533599999.0
2008-10-08 01:15:00,91.67,91.67,91.67,91.67,686400000.0
2008-10-08 01:20:00,91.67,91.685,91.65,91.68,719800000.0
2008-10-08 01:25:00,91.695,91.765,91.69,91.73,1504700002.0
2008-10-08 01:30:00,91.72,91.835,91.72,91.8,2019800000.0
2008-10-08 01:35:00,91.8,91.8,91.59,91.59,2002299994.0
2008-10-08 01:40:00,91.6,91.605,91.53,91.53,3753699891.0
2008-10-08 01:45:00,91.53,91.55,91.52,91.54,2045000100.0
2008-10-08 01:50:00,91.53,91.54,91.415,91.43,1884200083.0
2008-10-08 01:55:00,91.43,91.5,91.315,91.475,3261599995.0
2008-10-08 02:00:00,91.48,91.48,91.34,91.37,2651500051.0
2008-10-08 02:05:00,91.375,91.535,91.335,91.475,833600000.0
2008-10-08 02:10:00,91.465,91.51,91.445,91.5,1036400000.0
2008-10-08 02:15:00,91.495,91.61,91.48,91.59,4799900013.0
2008-10-08 02:20:00,91.59,91.63,91.555,91.58,2111200000.0
2008-10-08 02:25:00,91.58,91.765,91.56,91.765,774099997.0
2008-10-08 02:30:00,91.765,91.78,91.67,91.73,312300000.0
2008-10-08 02:35:00,91.725,91.75,91.695,91.75,222600000.0
2008-10-08 02:40:00,91.755,91.865,91.73,91.78,509400000.0
2008-10-08 02:45:00,91.78,91.89,91.72,91.765,1293299997.0
2008-10-08 02:50:00,91.765,91.835,91.735,91.755,831800000.0
2008-10-08 02:55:00,91.76,91.82,91.73,91.735,2451900000.0
2008-10-08 03:00:00,91.73,91.74,91.63,91.67,1377300000.0
2008-10-08 03:05:00,91.675,91.73,91.66,91.67,563700000.0
2008-10-08 03:10:00,91.665,91.685,91.64,91.665,462700000.0
2008-10-08 03:15:00,91.655,91.735,91.645,91.69,591500000.0
2008-10-08 03:20:00,91.69,91.82,91.68,91.79,400500000.0
2008-10-08 03:25:00,91.78,91.82,91.685,91.74,454499999.0
2008-10-08 03:30:00,91.74,91.77,91.66,91.71,5699400081.0
2008-10-08 03:35:00,91.7,91.72,91.545,91.55,5698100000.0
2008-10-08 03:40:00,91.55,91.64,91.55,91.615,430400000.0
2008-10-08 03:45:00,91.605,91.665,91.555,91.635,505600000.0
2008-10-08 03:50:00,91.645,91.74,91.63,91.7,433100000.0
2008-10-08 03:55:00,91.695,91.725,91.68,91.7,624000000.0
2008-10-08 04:00:00,91.7,91.735,91.67,91.69,1368300000.0
2008-10-08 04:05:00,91.69,91.725,91.68,91.7,822100000.0
2008-10-08 04:10:00,91.695,91.735,91.69,91.725,182700000.0
2008-10-08 04:15:00,91.73,91.73,91.675,91.675,228900000.0
2008-10-08 04:20:00,91.68,91.725,91.67,91.725,172200000.0
2008-10-08 04:25:00,91.735,91.87,91.735,91.83,993200000.0
2008-10-08 04:30:00,91.83,91.89,91.815,91.84,499000000.0
2008-10-08 04:35:00,91.845,91.845,91.765,91.78,197400000.0
2008-10-08 04:40:00,91.78,91.81,91.72,91.73,735000000.0
2008-10-08 04:45:00,91.73,91.775,91.685,91.75,267900000.0
2008-10-08 04:50:00,91.74,91.75,91.72,91.725,303200000.0
2008-10-08 04:55:00,91.725,91.735,91.635,91.71,1143400000.0
2008-10-08 05:00:00,91.71,91.755,91.69,91.69,296000000.0
2008-10-08 05:05:00,91.69,91.72,91.675,91.705,116500000.0
2008-10-08 05:10:00,91.715,91.78,91.705,91.77,250400000.0
2008-10-08 05:15:00,91.775,91.83,91.775,91.82,474900000.0
2008-10-08 05:20:00,91.815,91.89,91.81,91.81,569700000.0
2008-10-08 05:25:00,91.81,91.83,91.805,91.805,105000000.0
2008-10-08 05:30:00,91.795,91.82,91.785,91.81,240900000.0
2008-10-08 05:35:00,91.805,91.81,91.795,91.795,182700000.0
2008-10-08 05:40:00,91.78,91.795,91.7,91.72,718600000.0
2008-10-08 05:45:00,91.71,91.73,91.565,91.625,703800000.0
2008-10-08 05:50:00,91.62,91.685,91.62,91.68,444200000.0
2008-10-08 05:55:00,91.68,91.83,91.67,91.785,503200000.0
2008-10-08 06:00:00,91.79,91.825,91.755,91.78,411800000.0
2008-10-08 06:05:00,91.78,91.84,91.78,91.805,620200000.0
2008-10-08 06:10:00,91.81,91.81,91.75,91.765,298200000.0
2008-10-08 06:15:00,91.77,91.805,91.765,91.78,206900000.0
2008-10-08 06:20:00,91.775,91.78,91.68,91.695,1061500000.0
2008-10-08 06:25:00,91.7,91.74,91.68,91.705,511000000.0
2008-10-08 06:30:00,91.705,91.72,91.65,91.71,534500000.0
2008-10-08 06:35:00,91.715,91.825,91.695,91.81,543500000.0
2008-10-08 06:40:00,91.8,91.8,91.595,91.62,610800000.0
2008-10-08 06:45:00,91.61,91.61,91.15,91.265,1723200000.0
2008-10-08 06:50:00,91.27,91.37,91.03,91.08,2768799990.0
2008-10-08 06:55:00,91.075,91.25,91.05,91.235,655300000.0
2008-10-08 07:00:00,91.24,91.24,91.0,91.075,1249600001.0
2008-10-08 07:05:00,91.075,91.085,90.705,90.735,1489399994.0
2008-10-08 07:10:00,90.74,90.89,90.595,90.79,1367000000.0
2008-10-08 07:15:00,90.78,90.875,90.71,90.71,617700000.0
2008-10-08 07:20:00,90.71,90.71,90.19,90.21,2296900000.0
2008-10-08 07:25:00,90.22,90.5,90.165,90.315,2552999999.0
2008-10-08 07:30:00,90.315,90.455,89.95,89.95,1649200000.0
2008-10-08 07:35:00,89.935,90.02,89.72,89.775,1922000000.0
2008-10-08 07:40:00,89.78,90.465,89.77,90.02,2715300000.0
2008-10-08 07:45:00,90.02,90.11,89.925,89.93,1211699999.0
2008-10-08 07:50:00,89.93,90.1,89.89,90.035,1452700001.0
2008-10-08 07:55:00,90.03,90.37,90.015,90.2,2687700000.0
2008-10-08 08:00:00,90.2,90.23,90.065,90.135,3374100000.0
2008-10-08 08:05:00,90.16,90.285,90.125,90.25,612500000.0
2008-10-08 08:10:00,90.26,90.415,90.14,90.405,1051000002.0
2008-10-08 08:15:00,90.405,90.745,90.365,90.63,1118500000.0
2008-10-08 08:20:00,90.63,90.64,90.435,90.455,600500000.0
2008-10-08 08:25:00,90.445,90.55,90.435,90.48,676900000.0
2008-10-08 08:30:00,90.48,90.69,90.48,90.625,1403800000.0
2008-10-08 08:35:00,90.625,91.01,90.6,90.65,964300000.0
2008-10-08 08:40:00,90.65,90.68,90.48,90.63,1053100000.0
2008-10-08 08:45:00,90.63,90.67,90.505,90.53,888900000.0
2008-10-08 08:50:00,90.53,90.785,90.53,90.665,775300000.0
2008-10-08 08:55:00,90.665,90.68,90.415,90.525,1154400000.0
2008-10-08 09:00:00,90.525,90.695,90.355,90.655,1339000003.0
2008-10-08 09:05:00,90.655,90.84,90.65,90.66,1123000000.0
2008-10-08 09:10:00,90.66,91.755,90.66,91.22,2158500000.0
2008-10-08 09:15:00,91.21,91.32,91.015,91.165,1770100000.0
2008-10-08 09:20:00,91.17,91.18,90.77,91.095,3466700000.0
2008-10-08 09:25:00,91.09,91.185,90.86,90.86,2263900000.0
2008-10-08 09:30:00,90.87,91.0,90.775,90.94,1503600000.0
2008-10-08 09:35:00,90.935,91.075,90.855,91.065,1269400000.0
2008-10-08 09:40:00,91.06,91.195,90.945,91.175,1066100000.0
2008-10-08 09:45:00,91.17,91.175,90.85,90.915,1081500000.0
2008-10-08 09:50:00,90.89,91.015,90.79,90.79,1066700000.0
2008-10-08 09:55:00,90.73,90.8,90.36,90.41,6301499975.0
2008-10-08 10:00:00,90.4,90.77,90.4,90.7,6301499975.0
2008-10-08 10:05:00,90.71,90.75,90.54,90.66,6301499975.0
2008-10-08 10:10:00,90.65,91.04,90.65,90.84,6301499975.0
2008-10-08 10:15:00,90.83,90.83,90.69,90.73,6301499975.0
2008-10-08 10:20:00,90.74,90.92,90.67,90.68,6301499975.0
2008-10-08 10:25:00,90.69,90.84,90.66,90.68,6301499975.0
2008-10-08 10:30:00,90.69,90.85,90.68,90.83,6301499975.0
2008-10-08 10:35:00,90.82,90.93,90.69,90.77,6301499975.0
2008-10-08 10:40:00,90.78,90.88,90.73,90.76,6301499975.0
2008-10-08 10:45:00,90.78,90.82,90.56,90.64,6301499975.0
2008-10-08 10:50:00,90.65,90.66,90.35,90.45,6301499975.0
2008-10-08 10:55:00,90.44,90.45,90.29,90.34,6301499975.0
2008-10-08 11:00:00,90.33,90.41,90.1,90.12,7849800016.0
2008-10-08 11:05:00,90.145,90.15,89.54,89.81,8729200069.0
2008-10-08 11:10:00,89.82,90.06,89.775,89.83,8780500044.0
2008-10-08 11:15:00,89.835,89.91,89.625,89.87,8539000002.0
2008-10-08 11:20:00,89.865,89.895,89.545,89.81,8222800002.0
2008-10-08 11:25:00,89.815,89.83,89.45,89.54,8484000053.0
2008-10-08 11:30:00,89.55,89.59,89.02,89.07,8094000045.0
2008-10-08 11:35:00,89.06,89.07,88.67,88.74,8094000045.0
2008-10-08 11:40:00,88.73,89.1,88.68,89.05,8094000045.0
2008-10-08 11:45:00,89.06,89.22,88.85,88.9,8094000045.0
2008-10-08 11:50:00,88.89,89.01,88.77,88.8,8094000045.0
2008-10-08 11:55:00,88.83,88.92,88.77,88.83,8094000045.0
2008-10-08 12:00:00,88.84,89.06,88.83,89.03,8094000045.0
2008-10-08 12:05:00,89.04,89.05,88.76,88.81,8094000045.0
2008-10-08 12:10:00,88.83,89.3,88.76,89.3,8094000045.0
2008-10-08 12:15:00,89.29,89.55,89.13,89.52,8094000045.0
2008-10-08 12:20:00,89.51,89.69,89.39,89.44,8094000045.0
2008-10-08 12:25:00,89.45,89.7,89.38,89.7,8094000045.0
2008-10-08 12:30:00,89.69,89.72,89.56,89.7,8094000045.0
2008-10-08 12:35:00,89.69,90.12,89.67,89.87,8094000045.0
2008-10-08 12:40:00,89.86,90.04,89.82,89.88,8094000045.0
2008-10-08 12:45:00,89.87,89.88,89.72,89.85,8094000045.0
2008-10-08 12:50:00,89.86,89.86,89.73,89.8,8094000045.0
2008-10-08 12:55:00,89.79,89.79,89.37,89.51,8094000045.0
2008-10-08 13:00:00,89.56,91.24,89.56,90.64,8094000045.0
2008-10-08 13:05:00,90.65,91.36,90.5,91.0,8094000045.0
2008-10-08 13:10:00,90.95,91.06,90.2,90.41,8094000045.0
2008-10-08 13:15:00,90.39,90.64,90.14,90.61,8094000045.0
2008-10-08 13:20:00,90.63,90.87,90.53,90.68,8094000045.0
2008-10-08 13:25:00,90.69,90.81,90.52,90.66,8094000045.0
2008-10-08 13:30:00,90.67,91.13,90.63,91.08,8094000045.0
2008-10-08 13:35:00,91.04,91.64,90.98,91.19,8094000045.0
2008-10-08 13:40:00,91.18,91.35,90.98,91.02,8094000045.0
2008-10-08 13:45:00,91.03,91.13,90.87,91.11,8094000045.0
2008-10-08 13:50:00,91.1,91.29,91.08,91.24,8094000045.0
2008-10-08 13:55:00,91.25,91.34,91.22,91.31,8094000045.0
2008-10-08 14:00:00,91.33,91.39,91.24,91.33,8094000045.0
2008-10-08 14:05:00,91.34,91.49,91.27,91.47,8094000045.0
2008-10-08 14:10:00,91.48,91.77,91.44,91.65,8094000045.0
2008-10-08 14:15:00,91.64,91.64,91.1,91.12,8094000045.0
2008-10-08 14:20:00,91.13,91.13,90.83,91.07,8094000045.0
2008-10-08 14:25:00,90.99,91.06,90.33,90.46,8094000045.0
2008-10-08 14:30:00,90.47,90.7,90.41,90.41,8094000045.0
2008-10-08 14:35:00,90.43,90.43,90.11,90.23,8094000045.0
2008-10-08 14:40:00,90.25,90.31,89.9,89.92,8094000045.0
2008-10-08 14:45:00,89.91,89.99,89.46,89.77,8094000045.0
2008-10-08 14:50:00,89.78,90.08,89.66,90.07,8094000045.0
2008-10-08 14:55:00,90.06,90.16,89.85,89.86,8094000045.0
2008-10-08 15:00:00,89.84,89.84,89.31,89.49,8094000045.0
2008-10-08 15:05:00,89.5,89.71,89.4,89.4,8094000045.0
2008-10-08 15:10:00,89.38,89.56,89.32,89.43,8094000045.0
2008-10-08 15:15:00,89.42,89.76,89.35,89.75,8094000045.0
2008-10-08 15:20:00,89.76,89.84,89.62,89.75,8094000045.0
2008-10-08 15:25:00,89.74,89.75,89.34,89.42,8094000045.0
2008-10-08 15:30:00,89.41,89.99,89.36,89.99,8094000045.0
2008-10-08 15:35:00,90.0,90.3,89.72,90.3,8094000045.0
2008-10-08 15:40:00,90.29,90.34,90.07,90.24,8094000045.0
2008-10-08 15:45:00,90.25,90.3,89.97,90.25,8094000045.0
2008-10-08 15:50:00,90.22,90.33,89.95,90.14,8094000045.0
2008-10-08 15:55:00,90.15,90.28,90.09,90.19,8094000045.0
2008-10-08 16:00:00,90.18,90.56,90.16,90.55,8094000045.0
2008-10-08 16:05:00,90.54,90.55,90.01,90.1,8094000045.0
2008-10-08 16:10:00,90.09,90.34,90.08,90.25,8094000045.0
2008-10-08 16:15:00,90.24,90.24,89.65,89.66,8094000045.0
2008-10-08 16:20:00,89.68,89.75,89.42,89.75,8094000045.0
2008-10-08 16:25:00,89.74,89.75,89.53,89.73,8094000045.0
2008-10-08 16:30:00,89.72,90.02,89.72,89.94,8094000045.0
2008-10-08 16:35:00,89.93,89.98,89.7,89.86,8094000045.0
2008-10-08 16:40:00,89.87,89.89,89.65,89.67,8094000045.0
2008-10-08 16:45:00,89.66,89.69,89.58,89.67,8094000045.0
2008-10-08 16:50:00,89.66,89.72,89.28,89.33,8094000045.0
2008-10-08 16:55:00,89.34,89.59,89.28,89.47,8094000045.0
2008-10-08 17:00:00,89.48,89.55,89.31,89.31,8094000045.0
2008-10-08 17:05:00,89.3,89.41,89.14,89.21,8094000045.0
2008-10-08 17:10:00,89.22,89.28,88.91,89.0,8094000045.0
2008-10-08 17:15:00,89.01,89.25,88.99,89.24,8094000045.0
2008-10-08 17:20:00,89.23,89.41,89.19,89.32,8094000045.0
2008-10-08 17:25:00,89.3,89.44,89.22,89.25,8094000045.0
2008-10-08 17:30:00,89.26,89.39,89.19,89.36,8094000045.0
2008-10-08 17:35:00,89.37,89.37,89.15,89.27,8094000045.0
2008-10-08 17:40:00,89.26,89.32,88.91,89.04,8094000045.0
2008-10-08 17:45:00,89.03,89.13,88.9,89.08,8094000045.0
2008-10-08 17:50:00,89.09,89.09,88.94,88.97,8094000045.0
2008-10-08 17:55:00,88.96,88.97,88.5,88.65,8094000045.0
2008-10-08 18:00:00,88.66,88.82,88.57,88.79,8094000045.0
2008-10-08 18:05:00,88.8,88.87,88.43,88.47,8094000045.0
2008-10-08 18:10:00,88.48,88.64,88.33,88.63,8094000045.0
2008-10-08 18:15:00,88.64,88.87,88.58,88.84,8094000045.0
2008-10-08 18:20:00,88.85,88.86,88.69,88.69,8094000045.0
2008-10-08 18:25:00,88.68,88.69,88.46,88.49,8094000045.0
2008-10-08 18:30:00,88.5,88.75,88.41,88.68,8094000045.0
2008-10-08 18:35:00,88.69,88.69,88.55,88.6,8094000045.0
2008-10-08 18:40:00,88.61,88.8,88.6,88.66,8094000045.0
2008-10-08 18:45:00,88.65,88.65,88.47,88.61,8094000045.0
2008-10-08 18:50:00,88.62,88.64,88.51,88.58,8094000045.0
2008-10-08 18:55:00,88.56,88.63,88.47,88.6,8094000045.0
2008-10-08 19:00:00,88.61,89.05,88.6,88.96,8094000045.0
2008-10-08 19:05:00,88.95,89.07,88.87,89.06,8094000045.0
2008-10-08 19:10:00,89.05,89.22,89.0,89.21,8094000045.0
2008-10-08 19:15:00,89.2,89.36,89.1,89.31,8094000045.0
2008-10-08 19:20:00,89.32,89.49,89.28,89.36,8094000045.0
2008-10-08 19:25:00,89.38,89.4,89.24,89.3,8094000045.0
2008-10-08 19:30:00,89.29,89.36,89.22,89.32,8094000045.0
2008-10-08 19:35:00,89.31,89.46,89.3,89.32,8094000045.0
2008-10-08 19:40:00,89.31,89.42,89.21,89.39,8094000045.0
2008-10-08 19:45:00,89.38,89.41,89.2,89.25,8094000045.0
2008-10-08 19:50:00,89.26,89.61,89.21,89.61,8094000045.0
2008-10-08 19:55:00,89.59,89.69,89.49,89.64,8094000045.0
2008-10-08 20:00:00,89.63,89.69,89.41,89.65,8094000045.0
2008-10-08 20:05:00,89.64,89.7,89.32,89.44,8094000045.0
2008-10-08 20:10:00,89.46,89.46,89.28,89.36,8094000045.0
2008-10-08 20:15:00,89.37,89.4,89.3,89.35,8094000045.0
2008-10-08 20:20:00,89.34,89.52,89.33,89.46,8094000045.0
2008-10-08 20:25:00,89.47,89.56,89.33,89.41,8094000045.0
2008-10-08 20:30:00,89.42,89.48,89.27,89.38,8094000045.0
2008-10-08 20:35:00,89.37,89.42,89.24,89.28,8094000045.0
2008-10-08 20:40:00,89.27,89.29,89.1,89.18,8094000045.0
2008-10-08 20:45:00,89.19,89.26,89.08,89.14,8094000045.0
2008-10-08 20:50:00,89.15,89.3,89.13,89.24,8094000045.0
2008-10-08 20:55:00,89.25,89.38,89.23,89.28,8094000045.0
2008-10-08 21:00:00,89.29,89.33,89.16,89.26,8094000045.0
2008-10-08 21:05:00,89.27,89.3,89.17,89.19,8094000045.0
2008-10-08 21:10:00,89.2,89.32,89.13,89.25,8094000045.0
2008-10-08 21:15:00,89.27,89.51,89.17,89.45,8094000045.0
2008-10-08 21:20:00,89.46,89.49,89.36,89.43,8094000045.0
2008-10-08 21:25:00,89.44,89.5,89.3,89.34,8094000045.0
2008-10-08 21:30:00,89.33,89.45,89.32,89.33,8094000045.0
2008-10-08 21:35:00,89.34,89.38,89.2,89.2,8094000045.0
2008-10-08 21:40:00,89.21,89.23,89.0,89.11,8094000045.0
2008-10-08 21:45:00,89.1,89.13,88.89,88.91,8094000045.0
2008-10-08 21:50:00,88.92,88.95,88.86,88.93,8094000045.0
2008-10-08 21:55:00,88.92,88.95,88.85,88.9,5998000035.0
2008-10-08 22:00:00,88.89,88.93,88.83,88.855,5395200000.0
2008-10-08 22:05:00,88.86,88.89,88.8,88.875,2556000030.0
2008-10-08 22:10:00,88.875,88.93,88.85,88.89,6955300049.0
2008-10-08 22:15:00,88.88,88.92,88.71,88.73,8925500100.0
2008-10-08 22:20:00,88.73,88.79,88.66,88.77,9474099963.0
2008-10-08 22:25:00,88.76,88.82,88.73,88.75,7918000050.0
2008-10-08 22:30:00,88.745,88.815,88.67,88.72,8142000114.0
2008-10-08 22:35:00,88.7,88.72,88.5,88.5,9103200086.0
2008-10-08 22:40:00,88.51,88.51,88.29,88.415,9523999998.0
2008-10-08 22:45:00,88.415,88.425,88.4,88.4,6208399958.0
2008-10-08 22:50:00,88.33,88.38,88.26,88.27,6743800035.0
2008-10-08 22:55:00,88.27,88.3,87.85,87.85,192999990.0
2008-10-08 23:00:00,87.84,87.84,87.62,87.74,3477600028.0
2008-10-08 23:05:00,87.695,87.74,87.565,87.705,2289899979.0
2008-10-08 23:10:00,87.705,87.99,87.66,87.99,1717000012.0
2008-10-08 23:15:00,87.945,87.965,87.82,87.855,1273200010.0
2008-10-08 23:20:00,87.855,87.975,87.82,87.975,3320200030.0
2008-10-08 23:25:00,88.03,88.05,87.88,87.93,6340999973.0
2008-10-08 23:30:00,87.945,88.04,87.92,88.0,2451200022.0
2008-10-08 23:35:00,87.945,87.97,87.735,87.74,2062199999.0
2008-10-08 23:40:00,87.755,88.0,87.73,87.96,7048599996.0
2008-10-08 23:45:00,87.95,88.12,87.92,87.96,7623600045.0
2008-10-08 23:50:00,87.895,88.07,87.87,88.07,5447599995.0
2008-10-08 23:55:00,88.06,88.07,87.94,87.965,2334999993.0
2008-10-09 00:00:00,88.03,88.17,88.015,88.15,3980199934.0
2008-10-09 00:05:00,88.07,88.41,88.07,88.38,6287800054.0
2008-10-09 00:10:00,88.39,88.41,88.19,88.225,8396800023.0
2008-10-09 00:15:00,88.225,88.35,88.215,88.3,5867600028.0
2008-10-09 00:20:00,88.31,88.38,88.18,88.21,7569899982.0
2008-10-09 00:25:00,88.27,88.32,88.12,88.12,7878000020.0
2008-10-09 00:30:00,88.14,88.14,87.91,87.985,4091200023.0
2008-10-09 00:35:00,88.02,88.075,87.995,88.075,7974800063.0
2008-10-09 00:40:00,88.12,88.31,88.12,88.26,4556399970.0
2008-10-09 00:45:00,88.27,88.27,88.19,88.22,3921599946.0
2008-10-09 00:50:00,88.21,88.26,88.17,88.23,3717000045.0
2008-10-09 00:55:00,88.27,88.37,88.19,88.275,7256600080.0
2008-10-09 01:00:00,88.29,88.32,88.19,88.25,1083500005.0
2008-10-09 01:05:00,88.27,88.37,88.26,88.29,4521400013.0
2008-10-09 01:10:00,88.3,88.39,88.25,88.37,4016400022.0
2008-10-09 01:15:00,88.38,88.56,88.38,88.49,2623000045.0
2008-10-09 01:20:00,88.48,88.48,88.29,88.37,2623000045.0
2008-10-09 01:25:00,88.36,88.53,88.36,88.5,2623000045.0
2008-10-09 01:30:00,88.47,88.55,88.4,88.455,6939800008.0
2008-10-09 01:35:00,88.455,88.48,88.37,88.38,6859299989.0
2008-10-09 01:40:00,88.39,88.45,88.36,88.4,7081900054.0
2008-10-09 01:45:00,88.46,88.51,88.43,88.48,4581199940.0
2008-10-09 01:50:00,88.49,88.6,88.47,88.54,9279999880.0
2008-10-09 01:55:00,88.55,88.57,88.41,88.51,9480799903.0
2008-10-09 02:00:00,88.52,88.71,88.45,88.7,10283999995.0
2008-10-09 02:05:00,88.71,88.71,88.595,88.69,8936400016.0
2008-10-09 02:10:00,88.7,88.77,88.64,88.7,8038000030.0
2008-10-09 02:15:00,88.68,88.83,88.66,88.73,3440000015.0
2008-10-09 02:20:00,88.72,88.88,88.72,88.88,1102000020.0
2008-10-09 02:25:00,88.87,88.98,88.86,88.95,1102000020.0
2008-10-09 02:30:00,88.94,89.06,88.92,88.97,1102000020.0
2008-10-09 02:35:00,88.96,88.98,88.79,88.79,1102000020.0
2008-10-09 02:40:00,88.78,88.84,88.61,88.77,1102000020.0
2008-10-09 02:45:00,88.75,88.86,88.75,88.82,1102000020.0
2008-10-09 02:50:00,88.83,88.83,88.53,88.59,1102000020.0
2008-10-09 02:55:00,88.58,88.69,88.56,88.59,1102000020.0
2008-10-09 03:00:00,88.6,88.71,88.56,88.62,1102000020.0
2008-10-09 03:05:00,88.63,88.63,88.54,88.61,1102000020.0
2008-10-09 03:10:00,88.62,88.7,88.59,88.64,935600012.0
2008-10-09 03:15:00,88.63,88.67,88.58,88.59,779600000.0
2008-10-09 03:20:00,88.59,88.86,88.535,88.83,6604599936.0
2008-10-09 03:25:00,88.84,88.87,88.69,88.82,7581999895.0
2008-10-09 03:30:00,88.84,89.07,88.8,89.04,7581999895.0
2008-10-09 03:35:00,89.03,89.07,88.93,89.02,7581999895.0
2008-10-09 03:40:00,89.03,89.13,88.88,88.91,7581999895.0
2008-10-09 03:45:00,88.93,89.0,88.89,88.98,8323000015.0
2008-10-09 03:50:00,88.97,89.22,88.94,89.16,9434500195.0
2008-10-09 03:55:00,89.17,89.35,89.1,89.2,9434500195.0
2008-10-09 04:00:00,89.19,89.21,88.97,89.14,9434500195.0
2008-10-09 04:05:00,89.17,89.49,89.05,89.37,9434500195.0
2008-10-09 04:10:00,89.38,89.5,89.23,89.23,9434500195.0
2008-10-09 04:15:00,89.22,89.42,89.22,89.34,9434500195.0
2008-10-09 04:20:00,89.36,89.37,89.22,89.25,9434500195.0
2008-10-09 04:25:00,89.24,89.37,89.23,89.36,7467400090.0
2008-10-09 04:30:00,89.35,89.58,89.34,89.53,6156000020.0
2008-10-09 04:35:00,89.54,89.55,89.45,89.52,6156000020.0
2008-10-09 04:40:00,89.53,89.63,89.53,89.54,7921199966.0
2008-10-09 04:45:00,89.53,89.56,89.48,89.54,9097999930.0
2008-10-09 04:50:00,89.55,89.62,89.49,89.59,9097999930.0
2008-10-09 04:55:00,89.58,89.6,89.53,89.53,9097999930.0
2008-10-09 05:00:00,89.54,89.54,89.42,89.43,5580899967.0
2008-10-09 05:05:00,89.42,89.48,89.41,89.46,6566899931.0
2008-10-09 05:10:00,89.47,89.53,89.44,89.48,6101499975.0
2008-10-09 05:15:00,89.49,89.51,89.45,89.45,6369000006.0
2008-10-09 05:20:00,89.45,89.46,89.44,89.46,4487500016.0
2008-10-09 05:25:00,89.45,89.52,89.45,89.52,7641999965.0
2008-10-09 05:30:00,89.53,89.65,89.51,89.64,8027699974.0
2008-10-09 05:35:00,89.65,89.88,89.62,89.75,9570500010.0
2008-10-09 05:40:00,89.76,89.79,89.64,89.78,6636300006.0
2008-10-09 05:45:00,89.8,89.9,89.78,89.81,2235000000.0
2008-10-09 05:50:00,89.8,89.97,89.75,89.94,2235000000.0
2008-10-09 05:55:00,89.93,90.17,89.85,90.04,2235000000.0
2008-10-09 06:00:00,90.03,90.08,89.92,89.95,2235000000.0
2008-10-09 06:05:00,89.96,89.98,89.71,89.77,2235000000.0
2008-10-09 06:10:00,89.78,89.94,89.76,89.88,2235000000.0
2008-10-09 06:15:00,89.87,89.93,89.76,89.88,2235000000.0
2008-10-09 06:20:00,89.86,89.86,89.74,89.76,2850899941.0
2008-10-09 06:25:00,89.77,89.81,89.69,89.71,3616499895.0
2008-10-09 06:30:00,89.7,89.81,89.7,89.75,3616499895.0
2008-10-09 06:35:00,89.74,89.79,89.69,89.775,3616499895.0
2008-10-09 06:40:00,89.79,89.83,89.74,89.81,8392500055.0
2008-10-09 06:45:00,89.8,89.81,89.67,89.7,8392500055.0
2008-10-09 06:50:00,89.69,89.72,89.55,89.59,7684900029.0
2008-10-09 06:55:00,89.6,89.63,89.56,89.57,7754499985.0
2008-10-09 07:00:00,89.58,89.62,89.47,89.47,7834099985.0
2008-10-09 07:05:00,89.48,89.48,89.37,89.43,7953499985.0
2008-10-09 07:10:00,89.42,89.49,89.24,89.34,7953499985.0
2008-10-09 07:15:00,89.33,89.43,89.32,89.38,7953499985.0
2008-10-09 07:20:00,89.39,89.39,89.22,89.25,7953499985.0
2008-10-09 07:25:00,89.24,89.33,89.22,89.33,7953499985.0
2008-10-09 07:30:00,89.34,89.42,89.25,89.27,7953499985.0
2008-10-09 07:35:00,89.26,89.35,89.24,89.31,7654800003.0
2008-10-09 07:40:00,89.285,89.38,89.28,89.36,6793199959.0
2008-10-09 07:45:00,89.35,89.39,89.29,89.38,6876499930.0
2008-10-09 07:50:00,89.37,89.42,89.31,89.33,6876499930.0
2008-10-09 07:55:00,89.34,89.37,89.31,89.34,6876499930.0
2008-10-09 08:00:00,89.35,89.43,89.3,89.39,8048600011.0
2008-10-09 08:05:00,89.4,89.64,89.33,89.6,8830000065.0
2008-10-09 08:10:00,89.62,89.86,89.6,89.82,8830000065.0
2008-10-09 08:15:00,89.83,89.83,89.73,89.77,8830000065.0
2008-10-09 08:20:00,89.76,89.83,89.63,89.73,8830000065.0
2008-10-09 08:25:00,89.72,89.88,89.64,89.88,8830000065.0
2008-10-09 08:30:00,89.89,89.98,89.84,89.95,8830000065.0
2008-10-09 08:35:00,89.97,89.99,89.71,89.72,8830000065.0
2008-10-09 08:40:00,89.71,89.79,89.62,89.69,8830000065.0
2008-10-09 08:45:00,89.68,89.7,89.55,89.68,8830000065.0
2008-10-09 08:50:00,89.67,89.73,89.6,89.7,8830000065.0
2008-10-09 08:55:00,89.69,89.91,89.64,89.65,8830000065.0
2008-10-09 09:00:00,89.66,89.72,89.58,89.62,8776900070.0
2008-10-09 09:05:00,89.61,89.64,89.44,89.5,8564500090.0
2008-10-09 09:10:00,89.49,89.67,89.44,89.63,8564500090.0
2008-10-09 09:15:00,89.64,89.81,89.57,89.77,8564500090.0
2008-10-09 09:20:00,89.76,89.92,89.75,89.81,8564500090.0
2008-10-09 09:25:00,89.82,89.98,89.78,89.89,8564500090.0
2008-10-09 09:30:00,89.9,89.98,89.87,89.94,8564500090.0
2008-10-09 09:35:00,89.95,89.97,89.78,89.86,8315800073.0
2008-10-09 09:40:00,89.87,89.99,89.86,89.96,7321000005.0
2008-10-09 09:45:00,89.97,90.11,89.91,90.06,7321000005.0
2008-10-09 09:50:00,90.05,90.33,89.92,90.26,7321000005.0
2008-10-09 09:55:00,90.25,90.28,90.14,90.17,7321000005.0
2008-10-09 10:00:00,90.18,90.26,90.04,90.09,7321000005.0
2008-10-09 10:05:00,90.1,90.13,89.86,90.07,7321000005.0
2008-10-09 10:10:00,90.06,90.17,90.06,90.1,7321000005.0
2008-10-09 10:15:00,90.12,90.15,89.92,90.07,7321000005.0
2008-10-09 10:20:00,90.08,90.3,90.07,90.19,7321000005.0
2008-10-09 10:25:00,90.21,90.46,90.2,90.34,7321000005.0
2008-10-09 10:30:00,90.35,90.61,90.31,90.52,7321000005.0
2008-10-09 10:35:00,90.51,90.52,90.29,90.34,7321000005.0
2008-10-09 10:40:00,90.35,90.46,90.31,90.37,7321000005.0
2008-10-09 10:45:00,90.38,90.45,90.34,90.38,7321000005.0
2008-10-09 10:50:00,90.39,90.49,90.38,90.42,7321000005.0
2008-10-09 10:55:00,90.43,90.5,90.38,90.39,7321000005.0
2008-10-09 11:00:00,90.4,90.52,90.39,90.45,7321000005.0
2008-10-09 11:05:00,90.43,90.44,90.19,90.24,7321000005.0
2008-10-09 11:10:00,90.23,90.25,89.81,89.94,7321000005.0
2008-10-09 11:15:00,89.95,90.06,89.82,89.83,7321000005.0
2008-10-09 11:20:00,89.82,89.92,89.72,89.74,7321000005.0
2008-10-09 11:25:00,89.73,89.85,89.66,89.84,7321000005.0
2008-10-09 11:30:00,89.85,89.96,89.79,89.8,7321000005.0
2008-10-09 11:35:00,89.81,89.86,89.73,89.82,7321000005.0
2008-10-09 11:40:00,89.83,89.87,89.69,89.74,7321000005.0
2008-10-09 11:45:00,89.72,89.84,89.67,89.75,7321000005.0
2008-10-09 11:50:00,89.76,89.93,89.75,89.82,7321000005.0
2008-10-09 11:55:00,89.81,89.82,89.69,89.69,7321000005.0
2008-10-09 12:00:00,89.7,89.75,89.61,89.73,7321000005.0
2008-10-09 12:05:00,89.74,89.92,89.71,89.88,7321000005.0
2008-10-09 12:10:00,89.89,89.97,89.85,89.86,7321000005.0
2008-10-09 12:15:00,89.87,89.92,89.74,89.85,7321000005.0
2008-10-09 12:20:00,89.86,89.87,89.63,89.66,9866600069.0
2008-10-09 12:25:00,89.67,89.68,89.54,89.63,10503000085.0
2008-10-09 12:30:00,89.64,89.69,89.52,89.57,10503000085.0
2008-10-09 12:35:00,89.58,89.63,89.48,89.54,10503000085.0
2008-10-09 12:40:00,89.53,89.65,89.45,89.48,10503000085.0
2008-10-09 12:45:00,89.47,89.57,89.46,89.5,10503000085.0
2008-10-09 12:50:00,89.51,89.79,89.45,89.7,10503000085.0
2008-10-09 12:55:00,89.71,89.71,89.46,89.52,10503000085.0
2008-10-09 13:00:00,89.57,89.62,89.44,89.46,10503000085.0
2008-10-09 13:05:00,89.47,89.48,89.3,89.4,10503000085.0
2008-10-09 13:10:00,89.42,89.59,89.38,89.54,10503000085.0
2008-10-09 13:15:00,89.55,89.56,89.32,89.45,10503000085.0
2008-10-09 13:20:00,89.46,89.54,89.37,89.54,10503000085.0
2008-10-09 13:25:00,89.53,89.63,89.47,89.61,10503000085.0
2008-10-09 13:30:00,89.63,89.79,89.63,89.75,10503000085.0
2008-10-09 13:35:00,89.76,89.88,89.69,89.69,10503000085.0
2008-10-09 13:40:00,89.68,89.68,89.61,89.63,10503000085.0
2008-10-09 13:45:00,89.62,89.69,89.56,89.67,10503000085.0
2008-10-09 13:50:00,89.66,89.69,89.63,89.67,10503000085.0
2008-10-09 13:55:00,89.66,89.67,89.46,89.49,10503000085.0
2008-10-09 14:00:00,89.48,89.62,89.43,89.45,10503000085.0
2008-10-09 14:05:00,89.44,89.59,89.44,89.57,10503000085.0
2008-10-09 14:10:00,89.56,89.65,89.44,89.49,10503000085.0
2008-10-09 14:15:00,89.5,89.53,89.41,89.48,10503000085.0
2008-10-09 14:20:00,89.47,89.63,89.45,89.63,10503000085.0
2008-10-09 14:25:00,89.62,89.68,89.51,89.55,10503000085.0
2008-10-09 14:30:00,89.56,89.66,89.53,89.62,10503000085.0
2008-10-09 14:35:00,89.61,89.77,89.6,89.77,10503000085.0
2008-10-09 14:40:00,89.76,89.89,89.73,89.83,10503000085.0
2008-10-09 14:45:00,89.84,89.86,89.68,89.75,10503000085.0
2008-10-09 14:50:00,89.73,89.88,89.58,89.61,10503000085.0
2008-10-09 14:55:00,89.62,89.71,89.59,89.61,10503000085.0
2008-10-09 15:00:00,89.6,89.71,89.55,89.64,10503000085.0
2008-10-09 15:05:00,89.65,89.73,89.63,89.67,10503000085.0
2008-10-09 15:10:00,89.68,89.83,89.67,89.76,10503000085.0
2008-10-09 15:15:00,89.75,89.9,89.66,89.82,10503000085.0
2008-10-09 15:20:00,89.81,90.04,89.81,89.99,10503000085.0
2008-10-09 15:25:00,89.98,90.05,89.85,89.87,10503000085.0
2008-10-09 15:30:00,89.88,90.06,89.84,89.98,10503000085.0
2008-10-09 15:35:00,89.96,90.03,89.82,89.83,10503000085.0
2008-10-09 15:40:00,89.84,90.1,89.81,90.1,10503000085.0
2008-10-09 15:45:00,90.11,90.13,89.89,89.9,10503000085.0
2008-10-09 15:50:00,89.89,89.93,89.83,89.84,10503000085.0
2008-10-09 15:55:00,89.82,89.85,89.45,89.61,10503000085.0
2008-10-09 16:00:00,89.62,89.64,89.15,89.26,10503000085.0
2008-10-09 16:05:00,89.27,89.4,89.15,89.34,10503000085.0
2008-10-09 16:10:00,89.33,89.47,89.32,89.42,10503000085.0
2008-10-09 16:15:00,89.41,89.49,89.35,89.37,10503000085.0
2008-10-09 16:20:00,89.38,89.4,89.13,89.13,10503000085.0
2008-10-09 16:25:00,89.14,89.15,88.77,88.82,10503000085.0
2008-10-09 16:30:00,88.81,89.1,88.78,89.06,10503000085.0
2008-10-09 16:35:00,89.07,89.21,88.84,88.85,10503000085.0
2008-10-09 16:40:00,88.84,89.0,88.55,88.6,10503000085.0
2008-10-09 16:45:00,88.59,88.82,88.56,88.75,10503000085.0
2008-10-09 16:50:00,88.74,88.77,88.45,88.49,10503000085.0
2008-10-09 16:55:00,88.52,88.54,88.12,88.18,10503000085.0
2008-10-09 17:00:00,88.19,88.19,87.43,87.43,10503000085.0
2008-10-09 17:05:00,87.44,87.58,87.16,87.48,10503000085.0
2008-10-09 17:10:00,87.49,87.83,87.4,87.82,10503000085.0
2008-10-09 17:15:00,87.81,87.99,87.77,87.9,10503000085.0
2008-10-09 17:20:00,87.91,87.96,87.71,87.71,10503000085.0
2008-10-09 17:25:00,87.7,87.7,87.51,87.67,10503000085.0
2008-10-09 17:30:00,87.7,87.76,87.59,87.68,10503000085.0
2008-10-09 17:35:00,87.69,88.2,87.67,87.99,10503000085.0
2008-10-09 17:40:00,87.98,88.06,87.83,88.03,10503000085.0
2008-10-09 17:45:00,88.04,88.19,87.87,87.87,10503000085.0
2008-10-09 17:50:00,87.86,88.06,87.77,87.81,10503000085.0
2008-10-09 17:55:00,87.82,87.85,87.6,87.66,10503000085.0
2008-10-09 18:00:00,87.64,87.81,87.64,87.81,10503000085.0
2008-10-09 18:05:00,87.8,87.92,87.73,87.9,10503000085.0
2008-10-09 18:10:00,87.91,87.91,87.77,87.79,10503000085.0
2008-10-09 18:15:00,87.8,87.9,87.7,87.81,10503000085.0
2008-10-09 18:20:00,87.8,87.82,87.69,87.78,10503000085.0
2008-10-09 18:25:00,87.79,87.8,87.73,87.74,10503000085.0
2008-10-09 18:30:00,87.75,87.76,87.54,87.63,10503000085.0
2008-10-09 18:35:00,87.62,87.66,87.58,87.63,10138600072.0
2008-10-09 18:40:00,87.64,87.65,87.44,87.56,8681000020.0
2008-10-09 18:45:00,87.55,87.59,87.48,87.48,8681000020.0
2008-10-09 18:50:00,87.47,87.61,87.44,87.61,8681000020.0
2008-10-09 18:55:00,87.6,87.67,87.55,87.63,8681000020.0
2008-10-09 19:00:00,87.64,87.68,87.62,87.63,8681000020.0
2008-10-09 19:05:00,87.62,87.67,87.56,87.66,8681000020.0
2008-10-09 19:10:00,87.65,87.76,87.62,87.72,8681000020.0
2008-10-09 19:15:00,87.71,87.82,87.66,87.74,8681000020.0
2008-10-09 19:20:00,87.73,87.88,87.7,87.87,8681000020.0
2008-10-09 19:25:00,87.85,88.0,87.73,87.95,8681000020.0
2008-10-09 19:30:00,87.94,87.99,87.82,87.83,8681000020.0
2008-10-09 19:35:00,87.84,87.91,87.76,87.76,8681000020.0
2008-10-09 19:40:00,87.77,87.82,87.7,87.76,8681000020.0
2008-10-09 19:45:00,87.75,87.83,87.58,87.74,8681000020.0
2008-10-09 19:50:00,87.75,87.91,87.74,87.86,8681000020.0
2008-10-09 19:55:00,87.87,88.01,87.86,87.96,8681000020.0
2008-10-09 20:00:00,87.97,88.07,87.95,88.05,8681000020.0
2008-10-09 20:05:00,88.04,88.13,87.97,88.13,8681000020.0
2008-10-09 20:10:00,88.12,88.15,87.94,88.09,8681000020.0
2008-10-09 20:15:00,88.08,88.13,87.91,87.95,8681000020.0
2008-10-09 20:20:00,87.96,87.99,87.88,87.95,8681000020.0
2008-10-09 20:25:00,87.94,88.0,87.92,87.95,8681000020.0
2008-10-09 20:30:00,87.94,88.04,87.91,87.96,8681000020.0
2008-10-09 20:35:00,87.97,87.99,87.83,87.88,8681000020.0
2008-10-09 20:40:00,87.89,87.97,87.73,87.93,8681000020.0
2008-10-09 20:45:00,87.92,87.95,87.78,87.89,8681000020.0
2008-10-09 20:50:00,87.9,87.91,87.69,87.73,8681000020.0
2008-10-09 20:55:00,87.72,87.9,87.7,87.87,8681000020.0
2008-10-09 21:00:00,87.88,87.88,87.54,87.54,8681000020.0
2008-10-09 21:05:00,87.53,87.74,87.49,87.69,8681000020.0
2008-10-09 21:10:00,87.67,87.68,87.37,87.39,8681000020.0
2008-10-09 21:15:00,87.4,87.48,87.24,87.3,8681000020.0
2008-10-09 21:20:00,87.31,87.34,87.2,87.32,8681000020.0
2008-10-09 21:25:00,87.31,87.34,87.08,87.09,8681000020.0
2008-10-09 21:30:00,87.12,87.26,87.06,87.21,8681000020.0
2008-10-09 21:35:00,87.2,87.25,87.04,87.06,8681000020.0
2008-10-09 21:40:00,87.05,87.14,86.96,87.04,8681000020.0
2008-10-09 21:45:00,87.05,87.07,86.76,86.76,8681000020.0
2008-10-09 21:50:00,86.77,87.25,86.74,87.22,8681000020.0
2008-10-09 21:55:00,87.23,87.39,87.17,87.17,8681000020.0
2008-10-09 22:00:00,87.18,87.2,86.87,86.95,8681000020.0
2008-10-09 22:05:00,86.94,87.05,86.78,87.04,8681000020.0
2008-10-09 22:10:00,87.02,87.04,86.69,86.7,8681000020.0
2008-10-09 22:15:00,86.69,86.72,86.63,86.67,8681000020.0
2008-10-09 22:20:00,86.68,86.75,86.64,86.71,8611600049.0
2008-10-09 22:25:00,86.7,86.77,86.58,86.69,8334000165.0
2008-10-09 22:30:00,86.68,86.74,86.64,86.68,8334000165.0
2008-10-09 22:35:00,86.67,86.75,86.63,86.64,8334000165.0
2008-10-09 22:40:00,86.63,86.71,86.62,86.7,8334000165.0
2008-10-09 22:45:00,86.71,86.83,86.66,86.7,7808200110.0
2008-10-09 22:50:00,86.72,86.86,86.7,86.86,3795799950.0
2008-10-09 22:55:00,86.87,86.88,86.72,86.77,31000000.0
2008-10-09 23:00:00,86.79,86.8,86.7,86.8,199400000.0
2008-10-09 23:05:00,86.795,86.88,86.74,86.79,4728300048.0
2008-10-09 23:10:00,86.83,86.84,86.68,86.7,4267099931.0
2008-10-09 23:15:00,86.66,86.73,86.59,86.69,6330000080.0
2008-10-09 23:20:00,86.68,86.68,86.57,86.58,6306700042.0
2008-10-09 23:25:00,86.61,86.78,86.55,86.63,6213499890.0
2008-10-09 23:30:00,86.64,86.64,86.55,86.57,6213499890.0
2008-10-09 23:35:00,86.56,86.68,86.56,86.675,6910199997.0
2008-10-09 23:40:00,86.66,86.69,86.59,86.63,5950599989.0
2008-10-09 23:45:00,86.63,86.69,86.6,86.68,2943400015.0
2008-10-09 23:50:00,86.69,86.8,86.65,86.78,5052599952.0
2008-10-09 23:55:00,86.79,86.855,86.74,86.81,3941899941.0
2008-10-10 00:00:00,86.8,86.8,86.62,86.66,916999970.0
2008-10-10 00:05:00,86.65,86.67,86.58,86.64,916999970.0
2008-10-10 00:10:00,86.66,86.75,86.62,86.63,8324100068.0
2008-10-10 00:15:00,86.65,86.74,86.62,86.695,582500000.0
2008-10-10 00:20:00,86.695,86.8,86.695,86.8,6675300048.0
2008-10-10 00:25:00,86.79,86.9,86.79,86.83,8196000060.0
2008-10-10 00:30:00,86.81,86.87,86.79,86.81,8196000060.0
2008-10-10 00:35:00,86.86,86.99,86.83,86.87,8196000060.0
2008-10-10 00:40:00,86.9,87.0,86.86,86.9,8196000060.0
2008-10-10 00:45:00,86.89,86.95,86.74,86.78,8196000060.0
2008-10-10 00:50:00,86.79,86.82,86.76,86.79,8196000060.0
2008-10-10 00:55:00,86.79,86.79,86.68,86.68,4811800004.0
2008-10-10 01:00:00,86.69,86.69,86.545,86.55,3487599988.0
2008-10-10 01:05:00,86.57,86.7,86.56,86.65,8385500055.0
2008-10-10 01:10:00,86.67,86.73,86.54,86.54,8216300094.0
2008-10-10 01:15:00,86.56,86.57,86.38,86.38,8103500120.0
2008-10-10 01:20:00,86.39,86.54,86.345,86.355,8103500120.0
2008-10-10 01:25:00,86.41,86.48,86.34,86.36,10505499735.0
2008-10-10 01:30:00,86.31,86.39,86.18,86.36,10505499735.0
2008-10-10 01:35:00,86.35,86.36,85.95,85.96,10505499735.0
2008-10-10 01:40:00,86.0,86.08,85.79,85.82,10505499735.0
2008-10-10 01:45:00,85.79,85.9,85.65,85.65,10505499735.0
2008-10-10 01:50:00,85.67,85.69,85.29,85.5,10505499735.0
2008-10-10 01:55:00,85.53,85.87,85.46,85.82,10505499735.0
2008-10-10 02:00:00,85.81,85.84,85.48,85.65,10505499735.0
2008-10-10 02:05:00,85.64,85.69,85.54,85.55,8757699880.0
2008-10-10 02:10:00,85.54,85.58,84.71,84.77,5027999955.0
2008-10-10 02:15:00,84.76,85.34,84.75,85.21,5027999955.0
2008-10-10 02:20:00,85.19,85.31,85.1,85.18,5027999955.0
2008-10-10 02:25:00,85.19,85.31,85.1,85.19,5027999955.0
2008-10-10 02:30:00,85.2,85.28,84.67,84.86,5027999955.0
2008-10-10 02:35:00,84.84,84.97,84.7,84.97,5027999955.0
2008-10-10 02:40:00,84.94,85.08,84.89,85.05,5027999955.0
2008-10-10 02:45:00,85.02,85.23,84.98,85.08,5027999955.0
2008-10-10 02:50:00,85.065,85.51,85.06,85.41,8785999895.0
2008-10-10 02:55:00,85.42,85.52,85.3,85.32,9725499880.0
2008-10-10 03:00:00,85.33,85.45,85.18,85.41,9725499880.0
2008-10-10 03:05:00,85.39,86.03,85.38,85.81,9725499880.0
2008-10-10 03:10:00,85.82,85.9,85.68,85.71,9725499880.0
2008-10-10 03:15:00,85.68,85.74,85.5,85.7,9725499880.0
2008-10-10 03:20:00,85.71,85.82,85.64,85.77,9725499880.0
2008-10-10 03:25:00,85.78,86.09,85.71,85.91,9725499880.0
2008-10-10 03:30:00,85.92,85.97,85.79,85.86,9725499880.0
2008-10-10 03:35:00,85.83,85.83,85.63,85.67,9725499880.0
2008-10-10 03:40:00,85.69,85.69,85.34,85.35,9725499880.0
2008-10-10 03:45:00,85.36,85.56,85.27,85.53,9725499880.0
2008-10-10 03:50:00,85.54,85.65,85.52,85.62,6842299914.0
2008-10-10 03:55:00,85.63,85.8,85.62,85.7,2517499965.0
2008-10-10 04:00:00,85.69,85.7,85.44,85.44,2517499965.0
2008-10-10 04:05:00,85.43,85.51,85.41,85.46,2705199977.0
2008-10-10 04:10:00,85.48,85.53,85.41,85.48,6034200004.0
2008-10-10 04:15:00,85.47,85.49,85.43,85.47,7752999990.0
2008-10-10 04:20:00,85.46,85.52,85.42,85.51,7752999990.0
2008-10-10 04:25:00,85.5,85.59,85.49,85.51,7752999990.0
2008-10-10 04:30:00,85.54,85.61,85.53,85.57,6810600058.0
2008-10-10 04:35:00,85.59,85.59,85.49,85.57,6214800051.0
2008-10-10 04:40:00,85.58,85.65,85.54,85.6,7226899985.0
2008-10-10 04:45:00,85.59,85.62,85.51,85.54,9555499940.0
2008-10-10 04:50:00,85.53,85.54,85.33,85.35,9555499940.0
2008-10-10 04:55:00,85.34,85.44,85.28,85.34,9555499940.0
2008-10-10 05:00:00,85.35,85.4,85.16,85.17,9555499940.0
2008-10-10 05:05:00,85.18,85.32,85.1,85.32,9555499940.0
2008-10-10 05:10:00,85.3,85.33,85.15,85.17,9555499940.0
2008-10-10 05:15:00,85.16,85.22,85.11,85.14,5733299964.0
2008-10-10 05:20:00,85.13,85.33,85.09,85.28,9555499940.0
2008-10-10 05:25:00,85.27,85.41,85.09,85.29,9555499940.0
2008-10-10 05:30:00,85.3,85.3,84.95,85.04,9555499940.0
2008-10-10 05:35:00,85.05,85.19,85.04,85.19,9555499940.0
2008-10-10 05:40:00,85.18,85.23,85.05,85.21,9555499940.0
2008-10-10 05:45:00,85.2,85.2,84.97,85.03,9555499940.0
2008-10-10 05:50:00,85.04,85.15,85.03,85.11,9379599939.0
2008-10-10 05:55:00,85.1,85.18,85.07,85.09,2702399999.0
2008-10-10 06:00:00,85.08,85.09,84.82,84.86,1209000015.0
2008-10-10 06:05:00,84.8,85.05,84.8,85.05,1209000015.0
2008-10-10 06:10:00,85.04,85.07,84.89,84.97,1209000015.0
2008-10-10 06:15:00,84.96,85.02,84.89,84.92,1209000015.0
2008-10-10 06:20:00,84.93,85.0,84.76,84.86,1209000015.0
2008-10-10 06:25:00,84.86,84.86,84.74,84.78,7476599940.0
2008-10-10 06:30:00,84.8,85.05,84.74,85.02,8782999915.0
2008-10-10 06:35:00,85.01,85.08,84.96,85.06,8782999915.0
2008-10-10 06:40:00,85.05,85.07,84.9,84.91,8782999915.0
2008-10-10 06:45:00,84.93,85.02,84.89,84.96,8510500005.0
2008-10-10 06:50:00,84.92,85.0,84.9,84.95,8510500005.0
2008-10-10 06:55:00,84.96,85.02,84.9,84.95,8510500005.0
2008-10-10 07:00:00,84.94,85.05,84.93,85.02,8510500005.0
2008-10-10 07:05:00,85.0,85.16,84.93,84.93,8510500005.0
2008-10-10 07:10:00,84.92,85.21,84.92,85.21,8510500005.0
2008-10-10 07:15:00,85.22,85.38,85.2,85.36,8510500005.0
2008-10-10 07:20:00,85.35,85.39,85.17,85.3,8510500005.0
2008-10-10 07:25:00,85.31,85.57,85.22,85.54,8510500005.0
2008-10-10 07:30:00,85.53,85.53,85.34,85.4,8510500005.0
2008-10-10 07:35:00,85.39,85.59,85.34,85.56,8510500005.0
2008-10-10 07:40:00,85.57,85.68,85.47,85.58,8510500005.0
2008-10-10 07:45:00,85.57,85.79,85.51,85.62,8510500005.0
2008-10-10 07:50:00,85.66,85.66,85.56,85.58,8510500005.0
2008-10-10 07:55:00,85.57,85.58,85.33,85.39,8510500005.0
2008-10-10 08:00:00,85.4,85.4,85.11,85.16,8510500005.0
2008-10-10 08:05:00,85.15,85.25,85.05,85.17,8510500005.0
2008-10-10 08:10:00,85.18,85.28,84.89,84.98,8510500005.0
2008-10-10 08:15:00,84.99,85.01,84.81,84.87,8510500005.0
2008-10-10 08:20:00,84.86,84.87,84.77,84.87,8510500005.0
2008-10-10 08:25:00,84.86,85.18,84.82,85.06,8510500005.0
2008-10-10 08:30:00,85.05,85.31,85.01,85.24,8510500005.0
2008-10-10 08:35:00,85.25,85.42,85.24,85.42,8510500005.0
2008-10-10 08:40:00,85.41,85.43,85.14,85.16,8510500005.0
2008-10-10 08:45:00,85.15,85.17,84.94,85.03,8510500005.0
2008-10-10 08:50:00,85.04,85.11,84.9,85.09,8510500005.0
2008-10-10 08:55:00,85.08,85.1,84.97,85.05,8510500005.0
2008-10-10 09:00:00,85.06,85.08,84.85,84.88,8510500005.0
2008-10-10 09:05:00,84.89,85.0,84.88,84.92,8510500005.0
2008-10-10 09:10:00,84.91,84.91,84.77,84.87,8510500005.0
2008-10-10 09:15:00,84.88,84.89,84.74,84.74,8510500005.0
2008-10-10 09:20:00,84.75,84.82,84.66,84.68,8510500005.0
2008-10-10 09:25:00,84.69,84.76,84.65,84.75,8510500005.0
2008-10-10 09:30:00,84.76,85.07,84.75,84.92,8510500005.0
2008-10-10 09:35:00,84.93,85.1,84.91,85.1,8510500005.0
2008-10-10 09:40:00,85.11,85.21,85.06,85.1,8510500005.0
2008-10-10 09:45:00,85.09,85.2,85.06,85.19,8510500005.0
2008-10-10 09:50:00,85.17,85.19,85.0,85.16,8510500005.0
2008-10-10 09:55:00,85.15,85.25,85.13,85.17,8510500005.0
2008-10-10 10:00:00,85.18,85.28,85.13,85.21,8510500005.0
2008-10-10 10:05:00,85.22,85.26,85.16,85.16,7799299987.0
2008-10-10 10:10:00,85.17,85.2,85.11,85.12,4954499915.0
2008-10-10 10:15:00,85.13,85.24,85.09,85.13,4954499915.0
2008-10-10 10:20:00,85.14,85.21,84.96,85.01,4954499915.0
2008-10-10 10:25:00,85.0,85.06,84.97,84.98,4954499915.0
2008-10-10 10:30:00,84.97,85.11,84.97,85.11,4954499915.0
2008-10-10 10:35:00,85.1,85.12,85.04,85.1,4954499915.0
2008-10-10 10:40:00,85.11,85.18,85.07,85.13,4954499915.0
2008-10-10 10:45:00,85.14,85.21,85.13,85.2,4954499915.0
2008-10-10 10:50:00,85.19,85.33,85.11,85.24,4954499915.0
2008-10-10 10:55:00,85.22,85.37,85.22,85.23,4954499915.0
2008-10-10 11:00:00,85.24,85.39,85.21,85.31,4954499915.0
2008-10-10 11:05:00,85.25,85.35,85.19,85.19,4954499915.0
2008-10-10 11:10:00,85.22,85.35,85.18,85.31,4954499915.0
2008-10-10 11:15:00,85.3,85.32,85.16,85.16,4954499915.0
2008-10-10 11:20:00,85.15,85.21,85.1,85.2,4954499915.0
2008-10-10 11:25:00,85.21,85.26,85.1,85.21,4954499915.0
2008-10-10 11:30:00,85.2,85.22,85.06,85.06,4954499915.0
2008-10-10 11:35:00,85.05,85.11,84.93,84.96,4954499915.0
2008-10-10 11:40:00,84.95,85.01,84.88,85.0,4954499915.0
2008-10-10 11:45:00,85.01,85.15,85.01,85.15,4954499915.0
2008-10-10 11:50:00,85.12,85.17,85.04,85.11,4954499915.0
2008-10-10 11:55:00,85.12,85.13,85.02,85.07,4954499915.0
2008-10-10 12:00:00,85.08,85.22,84.98,85.2,4954499915.0
2008-10-10 12:05:00,85.21,85.26,85.07,85.21,4954499915.0
2008-10-10 12:10:00,85.2,85.48,85.19,85.41,4954499915.0
2008-10-10 12:15:00,85.43,85.59,85.4,85.48,4954499915.0
2008-10-10 12:20:00,85.46,85.53,85.44,85.5,4954499915.0
2008-10-10 12:25:00,85.51,85.53,85.39,85.39,4954499915.0
2008-10-10 12:30:00,85.4,85.4,85.16,85.16,4954499915.0
2008-10-10 12:35:00,85.17,85.39,85.17,85.37,4954499915.0
2008-10-10 12:40:00,85.38,85.4,85.18,85.25,4954499915.0
2008-10-10 12:45:00,85.24,85.48,85.23,85.4,4954499915.0
2008-10-10 12:50:00,85.41,85.64,85.37,85.62,4954499915.0
2008-10-10 12:55:00,85.61,85.62,85.33,85.46,4954499915.0
2008-10-10 13:00:00,85.45,85.74,85.22,85.43,4954499915.0
2008-10-10 13:05:00,85.44,85.44,85.14,85.3,4954499915.0
2008-10-10 13:10:00,85.29,85.39,85.24,85.27,4954499915.0
2008-10-10 13:15:00,85.28,85.43,85.26,85.43,4954499915.0
2008-10-10 13:20:00,85.42,85.53,85.25,85.25,4954499915.0
2008-10-10 13:25:00,85.26,85.26,85.08,85.23,4954499915.0
2008-10-10 13:30:00,85.28,85.34,85.18,85.27,4954499915.0
2008-10-10 13:35:00,85.28,85.32,85.2,85.32,4954499915.0
2008-10-10 13:40:00,85.31,85.41,85.28,85.29,4954499915.0
2008-10-10 13:45:00,85.28,85.3,85.24,85.27,4954499915.0
2008-10-10 13:50:00,85.28,85.3,85.21,85.28,4954499915.0
2008-10-10 13:55:00,85.27,85.28,85.02,85.07,5984799903.0
2008-10-10 14:00:00,85.03,85.07,84.93,85.04,7654999960.0
2008-10-10 14:05:00,85.03,85.07,84.9,85.01,7654999960.0
2008-10-10 14:10:00,85.03,85.16,84.95,85.0,7654999960.0
2008-10-10 14:15:00,85.01,85.08,84.83,84.88,7654999960.0
2008-10-10 14:20:00,84.87,84.99,84.75,84.89,7654999960.0
2008-10-10 14:25:00,84.88,84.89,84.62,84.78,7654999960.0
2008-10-10 14:30:00,84.8,84.91,84.71,84.89,7654999960.0
2008-10-10 14:35:00,84.9,84.96,84.61,84.68,7654999960.0
2008-10-10 14:40:00,84.67,84.79,84.6,84.76,7654999960.0
2008-10-10 14:45:00,84.75,84.87,84.63,84.68,7654999960.0
2008-10-10 14:50:00,84.69,84.86,84.67,84.68,7654999960.0
2008-10-10 14:55:00,84.69,84.76,84.51,84.54,7654999960.0
2008-10-10 15:00:00,84.55,84.63,84.38,84.6,7654999960.0
2008-10-10 15:05:00,84.59,84.81,84.5,84.56,7654999960.0
2008-10-10 15:10:00,84.57,84.64,84.18,84.25,7654999960.0
2008-10-10 15:15:00,84.23,84.46,84.19,84.4,7654999960.0
2008-10-10 15:20:00,84.39,84.51,84.37,84.45,7654999960.0
2008-10-10 15:25:00,84.44,84.5,84.31,84.37,7654999960.0
2008-10-10 15:30:00,84.36,84.51,84.35,84.35,7654999960.0
2008-10-10 15:35:00,84.34,84.35,83.88,84.03,7654999960.0
2008-10-10 15:40:00,84.02,84.66,83.99,84.65,7654999960.0
2008-10-10 15:45:00,84.66,84.89,84.52,84.58,7654999960.0
2008-10-10 15:50:00,84.56,84.6,84.29,84.47,7654999960.0
2008-10-10 15:55:00,84.48,84.48,84.15,84.24,7654999960.0
2008-10-10 16:00:00,84.23,84.32,84.0,84.19,7654999960.0
2008-10-10 16:05:00,84.21,85.31,84.2,84.95,7654999960.0
2008-10-10 16:10:00,84.96,85.34,84.81,85.22,7654999960.0
2008-10-10 16:15:00,85.21,85.24,84.5,84.69,7654999960.0
2008-10-10 16:20:00,84.68,85.18,84.68,85.01,7654999960.0
2008-10-10 16:25:00,85.02,85.19,84.87,85.01,7654999960.0
2008-10-10 16:30:00,85.0,85.1,84.82,84.84,7654999960.0
2008-10-10 16:35:00,84.83,84.84,84.64,84.66,7654999960.0
2008-10-10 16:40:00,84.67,84.78,84.5,84.7,7654999960.0
2008-10-10 16:45:00,84.71,84.91,84.53,84.72,7654999960.0
2008-10-10 16:50:00,84.74,84.82,84.42,84.5,7654999960.0
2008-10-10 16:55:00,84.49,84.56,84.14,84.15,7654999960.0
2008-10-10 17:00:00,84.16,84.37,84.16,84.23,7654999960.0
2008-10-10 17:05:00,84.24,84.26,83.59,83.68,7654999960.0
2008-10-10 17:10:00,83.65,83.69,83.05,83.38,7654999960.0
2008-10-10 17:15:00,83.4,83.77,83.38,83.67,7654999960.0
2008-10-10 17:20:00,83.65,83.84,83.59,83.71,7654999960.0
2008-10-10 17:25:00,83.72,83.72,83.42,83.45,7654999960.0
2008-10-10 17:30:00,83.42,83.56,83.34,83.47,7654999960.0
2008-10-10 17:35:00,83.48,83.64,83.46,83.59,7654999960.0
2008-10-10 17:40:00,83.6,83.81,83.56,83.68,7654999960.0
2008-10-10 17:45:00,83.67,83.87,83.65,83.68,7654999960.0
2008-10-10 17:50:00,83.67,83.7,83.37,83.47,7654999960.0
2008-10-10 17:55:00,83.5,83.65,83.4,83.5,7654999960.0
2008-10-10 18:00:00,83.49,83.8,83.48,83.73,7771399968.0
2008-10-10 18:05:00,83.75,83.81,83.5,83.51,9620900013.0
2008-10-10 18:10:00,83.52,83.68,83.46,83.66,8651899960.0
2008-10-10 18:15:00,83.63,83.84,83.61,83.71,9220800038.0
2008-10-10 18:20:00,83.7,84.01,83.68,84.0,9473500055.0
2008-10-10 18:25:00,83.99,84.05,83.91,83.93,9473500055.0
2008-10-10 18:30:00,83.89,84.04,83.85,83.93,9473500055.0
2008-10-10 18:35:00,83.92,83.94,83.69,83.74,9473500055.0
2008-10-10 18:40:00,83.75,83.94,83.73,83.94,9473500055.0
2008-10-10 18:45:00,83.95,84.01,83.86,83.91,9473500055.0
2008-10-10 18:50:00,83.92,83.95,83.74,83.87,9473500055.0
2008-10-10 18:55:00,83.85,83.93,83.78,83.91,8107300022.0
2008-10-10 19:00:00,83.92,84.09,83.87,84.07,7196500000.0
2008-10-10 19:05:00,84.08,84.18,84.02,84.08,7196500000.0
2008-10-10 19:10:00,84.09,84.1,83.95,83.97,7196500000.0
2008-10-10 19:15:00,83.99,84.06,83.8,83.82,7196500000.0
2008-10-10 19:20:00,83.83,84.09,83.79,84.06,7196500000.0
2008-10-10 19:25:00,84.05,84.23,84.04,84.17,7196500000.0
2008-10-10 19:30:00,84.18,84.21,84.06,84.09,7196500000.0
2008-10-10 19:35:00,84.1,84.1,83.91,83.96,7196500000.0
2008-10-10 19:40:00,83.95,83.97,83.54,83.54,7196500000.0
2008-10-10 19:45:00,83.52,83.62,83.17,83.23,7196500000.0
2008-10-10 19:50:00,83.24,83.44,83.23,83.29,7196500000.0
2008-10-10 19:55:00,83.28,83.34,83.18,83.28,7196500000.0
2008-10-10 20:00:00,83.29,83.33,83.14,83.28,7196500000.0
2008-10-10 20:05:00,83.3,83.5,83.25,83.45,7196500000.0
2008-10-10 20:10:00,83.44,83.82,83.43,83.69,7196500000.0
2008-10-10 20:15:00,83.7,83.81,83.61,83.62,7196500000.0
2008-10-10 20:20:00,83.61,83.66,83.03,83.07,7196500000.0
2008-10-10 20:25:00,83.08,83.1,82.09,82.24,7196500000.0
2008-10-10 20:30:00,82.25,82.71,82.22,82.63,7196500000.0
2008-10-10 20:35:00,82.62,82.86,82.53,82.8,7196500000.0
2008-10-10 20:40:00,82.81,83.06,82.81,83.0,7196500000.0
2008-10-10 20:45:00,82.99,83.18,82.92,83.1,7196500000.0
2008-10-10 20:50:00,83.12,83.23,83.07,83.11,7196500000.0
2008-10-10 20:55:00,83.12,83.24,82.96,83.23,7196500000.0
2008-10-10 21:00:00,83.24,83.7,83.2,83.41,7196500000.0
2008-10-10 21:05:00,83.4,83.45,83.24,83.36,7196500000.0
2008-10-10 21:10:00,83.35,83.63,83.31,83.45,7196500000.0
2008-10-10 21:15:00,83.46,83.9,83.44,83.83,7196500000.0
2008-10-10 21:20:00,83.84,84.03,83.72,83.83,7196500000.0
2008-10-10 21:25:00,83.82,84.24,83.8,84.22,7196500000.0
2008-10-10 21:30:00,84.2,84.7,84.16,84.64,7196500000.0
2008-10-10 21:35:00,84.66,85.11,84.6,84.81,7196500000.0
2008-10-10 21:40:00,84.79,85.14,84.44,85.03,7196500000.0
2008-10-10 21:45:00,85.0,85.16,84.83,84.86,7196500000.0
2008-10-10 21:50:00,84.85,84.93,84.69,84.81,7196500000.0
2008-10-10 21:55:00,84.82,84.98,84.65,84.85,7196500000.0
2008-10-10 22:00:00,84.86,85.12,84.86,85.105,6972700000.0
2008-10-10 22:05:00,85.105,85.34,85.055,85.11,4384500058.0
2008-10-10 22:10:00,85.12,85.32,85.08,85.27,7611100079.0
2008-10-10 22:15:00,85.28,85.48,85.245,85.35,4786100037.0
2008-10-10 22:20:00,85.32,85.56,85.32,85.45,5735699961.0
2008-10-10 22:25:00,85.455,85.52,85.38,85.4,6356899945.0
2008-10-10 22:30:00,85.36,85.71,85.26,85.645,9275699898.0
2008-10-10 22:35:00,85.72,85.87,85.645,85.73,9389399986.0
2008-10-10 22:40:00,85.71,85.73,85.685,85.71,5964899960.0
2008-10-10 22:45:00,85.67,85.7,85.61,85.62,5306800009.0
2008-10-10 22:50:00,85.62,85.73,85.51,85.72,4236599989.0
2008-10-10 22:55:00,85.66,85.91,85.63,85.7,4111499988.0
2008-10-12 23:05:00,86.37,86.43,86.36,86.43,1297400005.0
2008-10-12 23:10:00,86.43,86.5,86.42,86.5,1357200023.0
2008-10-12 23:20:00,86.51,86.51,86.51,86.51,791999970.0
2008-10-12 23:30:00,86.51,86.51,86.51,86.51,237599991.0
2008-10-12 23:35:00,86.51,86.51,86.35,86.35,1674800006.0
2008-10-12 23:40:00,86.35,86.37,86.24,86.29,1821900030.0
2008-10-12 23:45:00,86.29,86.3,86.26,86.3,2102099991.0
2008-10-12 23:50:00,86.29,86.355,86.29,86.34,2275600006.0
2008-10-12 23:55:00,86.345,86.39,86.345,86.36,3103599995.0
2008-10-13 00:00:00,86.36,86.36,86.16,86.18,6642400016.0
2008-10-13 00:05:00,86.175,86.41,86.14,86.41,4298199939.0
2008-10-13 00:10:00,86.42,86.6,86.4,86.55,3061499940.0
2008-10-13 00:15:00,86.53,86.61,86.53,86.6,2955899951.0
2008-10-13 00:20:00,86.59,86.61,86.47,86.48,5016899967.0
2008-10-13 00:25:00,86.49,86.49,86.385,86.39,7288199971.0
2008-10-13 00:30:00,86.39,86.39,85.94,85.96,5759300054.0
2008-10-13 00:35:00,85.97,86.44,85.92,86.4,6430000050.0
2008-10-13 00:40:00,86.32,86.33,85.98,86.015,5425400068.0
2008-10-13 00:45:00,86.07,86.08,85.98,86.06,3701900055.0
2008-10-13 00:50:00,86.02,86.21,86.015,86.21,5088699974.0
2008-10-13 00:55:00,86.22,86.26,86.04,86.06,4413999986.0
2008-10-13 01:00:00,86.065,86.09,85.865,85.93,2150199997.0
2008-10-13 01:05:00,85.91,85.955,85.745,85.83,6260000000.0
2008-10-13 01:10:00,85.8,85.895,85.78,85.88,6827100024.0
2008-10-13 01:15:00,85.93,86.02,85.85,85.88,6213200026.0
2008-10-13 01:20:00,85.895,85.91,85.87,85.88,3204900007.0
2008-10-13 01:25:00,85.88,85.94,85.865,85.915,2337999970.0
2008-10-13 01:30:00,85.925,85.94,85.845,85.94,2651700010.0
2008-10-13 01:35:00,85.94,86.11,85.94,86.06,5209500045.0
2008-10-13 01:40:00,86.09,86.1,85.96,86.01,2460599990.0
2008-10-13 01:45:00,86.01,86.085,85.955,86.065,2501699990.0
2008-10-13 01:50:00,86.065,86.27,86.065,86.225,2943400009.0
2008-10-13 01:55:00,86.23,86.23,86.125,86.125,1470400000.0
2008-10-13 02:00:00,86.12,86.125,86.025,86.05,2490200066.0
2008-10-13 02:05:00,86.06,86.205,85.995,86.15,2248000041.0
2008-10-13 02:10:00,86.165,86.18,86.14,86.14,2749800000.0
2008-10-13 02:15:00,86.13,86.23,86.13,86.175,3907800069.0
2008-10-13 02:20:00,86.175,86.175,86.05,86.05,1585600001.0
2008-10-13 02:25:00,86.05,86.145,86.05,86.08,1379900014.0
2008-10-13 02:30:00,86.08,86.085,85.965,86.005,3549300043.0
2008-10-13 02:35:00,86.0,86.005,85.92,85.96,3420600037.0
2008-10-13 02:40:00,85.92,86.01,85.905,86.01,3492600056.0
2008-10-13 02:45:00,86.01,86.045,85.99,86.03,3269200063.0
2008-10-13 02:50:00,86.03,86.035,85.905,85.905,3176800057.0
2008-10-13 02:55:00,85.905,85.905,85.69,85.725,4558600029.0
2008-10-13 03:00:00,85.735,85.77,85.69,85.735,4419200027.0
2008-10-13 03:05:00,85.735,85.79,85.72,85.74,1346700013.0
2008-10-13 03:10:00,85.74,85.74,85.595,85.61,4855100012.0
2008-10-13 03:15:00,85.595,85.595,85.06,85.135,5834600043.0
2008-10-13 03:20:00,85.13,85.335,85.1,85.14,6113900020.0
2008-10-13 03:25:00,85.14,85.165,85.105,85.15,3650300038.0
2008-10-13 03:30:00,85.145,85.205,85.07,85.195,1291400003.0
2008-10-13 03:35:00,85.2,85.29,85.13,85.29,3080699987.0
2008-10-13 03:40:00,85.29,85.375,85.225,85.375,2438000050.0
2008-10-13 03:45:00,85.385,85.4,85.115,85.185,3861200072.0
2008-10-13 03:50:00,85.18,85.245,85.145,85.145,1365400030.0
2008-10-13 03:55:00,85.145,85.17,85.065,85.135,1606200069.0
2008-10-13 04:00:00,85.1,85.205,85.08,85.095,1785800065.0
2008-10-13 04:05:00,85.09,85.17,85.08,85.17,1616200083.0
2008-10-13 04:10:00,85.165,85.195,85.055,85.13,4670099975.0
2008-10-13 04:15:00,85.13,85.165,85.085,85.155,3652799950.0
2008-10-13 04:20:00,85.155,85.26,85.06,85.06,7067199987.0
2008-10-13 04:25:00,85.065,85.26,85.065,85.09,7134299980.0
2008-10-13 04:30:00,85.08,85.09,85.03,85.04,6369500007.0
2008-10-13 04:35:00,85.03,85.03,84.75,84.75,8907999995.0
2008-10-13 04:40:00,84.76,84.81,84.66,84.67,8789200013.0
2008-10-13 04:45:00,84.68,84.71,84.46,84.46,7802099973.0
2008-10-13 04:50:00,84.45,84.82,84.41,84.63,7615999990.0
2008-10-13 04:55:00,84.64,84.7,84.46,84.7,7440999989.0
2008-10-13 05:00:00,84.69,84.79,84.67,84.77,6740999985.0
2008-10-13 05:05:00,84.74,84.83,84.73,84.81,6222499962.0
2008-10-13 05:10:00,84.82,84.86,84.73,84.82,7044100039.0
2008-10-13 05:15:00,84.83,84.89,84.81,84.88,7776500095.0
2008-10-13 05:20:00,84.815,84.89,84.79,84.87,6390899995.0
2008-10-13 05:25:00,84.82,84.825,84.82,84.82,5040400001.0
2008-10-13 05:30:00,84.82,84.92,84.82,84.87,4270100006.0
2008-10-13 05:35:00,84.89,84.93,84.87,84.9,5697499895.0
2008-10-13 05:40:00,84.91,85.07,84.9,85.02,7006499940.0
2008-10-13 05:45:00,84.99,85.08,84.98,85.07,6015000030.0
2008-10-13 05:50:00,85.03,85.11,85.0,85.01,6607000022.0
2008-10-13 05:55:00,85.0,85.12,84.92,85.1,6694000005.0
2008-10-13 06:00:00,85.08,85.26,85.08,85.12,6694000005.0
2008-10-13 06:05:00,85.11,85.11,85.01,85.04,5151600056.0
2008-10-13 06:10:00,85.01,85.07,84.965,85.05,8161199832.0
2008-10-13 06:15:00,85.01,85.03,84.97,85.03,7472699997.0
2008-10-13 06:20:00,84.99,85.0,84.76,84.76,6988700049.0
2008-10-13 06:25:00,84.82,84.91,84.78,84.91,7671500125.0
2008-10-13 06:30:00,84.92,84.97,84.9,84.95,7671500125.0
2008-10-13 06:35:00,84.94,85.02,84.92,85.0,6918500051.0
2008-10-13 06:40:00,85.01,85.02,84.98,84.99,5788999940.0
2008-10-13 06:45:00,84.955,85.21,84.955,85.19,4968999940.0
2008-10-13 06:50:00,85.18,85.22,85.02,85.07,4763999940.0
2008-10-13 06:55:00,85.08,85.13,85.02,85.05,6176399994.0
2008-10-13 07:00:00,85.04,85.05,84.94,85.04,6205199977.0
2008-10-13 07:05:00,85.03,85.035,85.0,85.0,4500199965.0
2008-10-13 07:10:00,85.02,85.13,85.02,85.12,2943999940.0
2008-10-13 07:15:00,85.13,85.14,85.05,85.06,3394199961.0
2008-10-13 07:20:00,85.02,85.1,85.02,85.1,5739900022.0
2008-10-13 07:25:00,85.09,85.19,85.09,85.13,6696699967.0
2008-10-13 07:30:00,85.14,85.27,85.14,85.26,6922100006.0
2008-10-13 07:35:00,85.235,85.6,85.23,85.59,7096899934.0
2008-10-13 07:40:00,85.58,85.6,85.5,85.55,7134499895.0
2008-10-13 07:45:00,85.57,85.6,85.5,85.5,6276000055.0
2008-10-13 07:50:00,85.49,85.54,85.4,85.42,6276000055.0
2008-10-13 07:55:00,85.44,85.59,85.43,85.54,6276000055.0
2008-10-13 08:00:00,85.59,85.87,85.56,85.84,2227000005.0
2008-10-13 08:05:00,85.85,85.9,85.735,85.745,2227000005.0
2008-10-13 08:10:00,85.77,85.94,85.76,85.92,1102000000.0
2008-10-13 08:15:00,85.91,85.95,85.86,85.91,1102000000.0
2008-10-13 08:20:00,85.9,85.99,85.74,85.8,1102000000.0
2008-10-13 08:25:00,85.81,85.99,85.72,85.97,1102000000.0
2008-10-13 08:30:00,85.98,86.33,85.97,86.25,1102000000.0
2008-10-13 08:35:00,86.24,86.31,86.15,86.27,1102000000.0
2008-10-13 08:40:00,86.26,86.35,86.2,86.245,1102000000.0
2008-10-13 08:45:00,86.26,86.39,86.24,86.25,9047999900.0
2008-10-13 08:50:00,86.26,86.32,86.24,86.27,9047999900.0
2008-10-13 08:55:00,86.25,86.26,86.13,86.17,9047999900.0
2008-10-13 09:00:00,86.18,86.22,86.16,86.18,9047999900.0
2008-10-13 09:05:00,86.19,86.32,86.17,86.32,9047999900.0
2008-10-13 09:10:00,86.31,86.32,86.24,86.28,9047999900.0
2008-10-13 09:15:00,86.29,86.33,86.22,86.27,9047999900.0
2008-10-13 09:20:00,86.28,86.38,86.27,86.33,9047999900.0
2008-10-13 09:25:00,86.34,86.45,86.32,86.42,9047999900.0
2008-10-13 09:30:00,86.41,86.58,86.37,86.58,9047999900.0
2008-10-13 09:35:00,86.59,86.6,86.46,86.46,9047999900.0
2008-10-13 09:40:00,86.47,86.69,86.47,86.56,9047999900.0
2008-10-13 09:45:00,86.55,86.57,86.4,86.4,9047999900.0
2008-10-13 09:50:00,86.41,86.42,86.22,86.26,9047999900.0
2008-10-13 09:55:00,86.25,86.36,86.25,86.34,8664599926.0
2008-10-13 10:00:00,86.33,86.33,86.13,86.2,8089499965.0
2008-10-13 10:05:00,86.19,86.3,86.19,86.27,8089499965.0
2008-10-13 10:10:00,86.26,86.26,86.15,86.2,8089499965.0
2008-10-13 10:15:00,86.19,86.26,86.13,86.2,8089499965.0
2008-10-13 10:20:00,86.21,86.24,86.07,86.08,8089499965.0
2008-10-13 10:25:00,86.07,86.22,86.02,86.04,8089499965.0
2008-10-13 10:30:00,86.03,86.03,85.82,85.97,8089499965.0
2008-10-13 10:35:00,85.96,85.99,85.91,85.94,8089499965.0
2008-10-13 10:40:00,85.91,85.94,85.72,85.72,6747499969.0
2008-10-13 10:45:00,85.73,85.92,85.72,85.83,6411999970.0
2008-10-13 10:50:00,85.84,85.86,85.72,85.8,6411999970.0
2008-10-13 10:55:00,85.82,85.82,85.44,85.58,6411999970.0
2008-10-13 11:00:00,85.57,85.63,85.42,85.44,6411999970.0
2008-10-13 11:05:00,85.45,85.5,85.33,85.5,6411999970.0
2008-10-13 11:10:00,85.51,85.72,85.5,85.67,6411999970.0
2008-10-13 11:15:00,85.68,85.8,85.66,85.73,6411999970.0
2008-10-13 11:20:00,85.74,85.74,85.65,85.65,6411999970.0
2008-10-13 11:25:00,85.66,85.66,85.53,85.56,6411999970.0
2008-10-13 11:30:00,85.55,85.8,85.55,85.8,6411999970.0
2008-10-13 11:35:00,85.79,85.8,85.59,85.61,7575599944.0
2008-10-13 11:40:00,85.6,85.62,85.53,85.59,9320999905.0
2008-10-13 11:45:00,85.6,85.69,85.58,85.64,9320999905.0
2008-10-13 11:50:00,85.65,85.74,85.58,85.74,9320999905.0
2008-10-13 11:55:00,85.75,85.8,85.67,85.75,9320999905.0
2008-10-13 12:00:00,85.74,85.82,85.72,85.82,9320999905.0
2008-10-13 12:05:00,85.81,85.87,85.78,85.82,9320999905.0
2008-10-13 12:10:00,85.83,85.88,85.8,85.87,9320999905.0
2008-10-13 12:15:00,85.88,85.92,85.87,85.89,10139099941.0
2008-10-13 12:20:00,85.88,85.9,85.83,85.87,8112600031.0
2008-10-13 12:25:00,85.86,86.03,85.86,85.975,6398000075.0
2008-10-13 12:30:00,86.0,86.11,85.94,85.94,2764000015.0
2008-10-13 12:35:00,85.95,86.01,85.91,85.98,2764000015.0
2008-10-13 12:40:00,85.99,86.06,85.97,86.03,2764000015.0
2008-10-13 12:45:00,86.02,86.03,85.93,85.94,2764000015.0
2008-10-13 12:50:00,85.95,85.96,85.86,85.905,2764000015.0
2008-10-13 12:55:00,85.91,86.01,85.87,86.0,5982499955.0
2008-10-13 13:00:00,86.01,86.06,85.92,86.0,5982499955.0
2008-10-13 13:05:00,85.99,86.09,85.94,86.03,5982499955.0
2008-10-13 13:10:00,86.01,86.04,85.92,85.92,5982499955.0
2008-10-13 13:15:00,85.91,85.91,85.69,85.78,5982499955.0
2008-10-13 13:20:00,85.79,85.96,85.77,85.82,6122300015.0
2008-10-13 13:25:00,85.82,85.84,85.8,85.84,8219999925.0
2008-10-13 13:30:00,85.85,85.96,85.84,85.95,8219999925.0
2008-10-13 13:35:00,85.96,86.01,85.94,86.01,8219999925.0
2008-10-13 13:40:00,86.0,86.08,85.97,86.03,8243999981.0
2008-10-13 13:45:00,86.04,86.16,85.95,85.97,8280000065.0
2008-10-13 13:50:00,85.98,86.12,85.98,86.02,8280000065.0
2008-10-13 13:55:00,86.01,86.08,85.98,86.02,8280000065.0
2008-10-13 14:00:00,86.01,86.06,85.96,85.99,8280000065.0
2008-10-13 14:05:00,85.98,85.98,85.73,85.83,8280000065.0
2008-10-13 14:10:00,85.84,85.89,85.81,85.88,8280000065.0
2008-10-13 14:15:00,85.89,85.95,85.86,85.94,8280000065.0
2008-10-13 14:20:00,85.95,86.03,85.91,86.0,8280000065.0
2008-10-13 14:25:00,86.01,86.03,85.93,86.02,8280000065.0
2008-10-13 14:30:00,86.03,86.07,85.96,86.03,8280000065.0
2008-10-13 14:35:00,86.04,86.3,86.03,86.27,8280000065.0
2008-10-13 14:40:00,86.28,86.62,86.2,86.53,8280000065.0
2008-10-13 14:45:00,86.54,86.61,86.42,86.45,8280000065.0
2008-10-13 14:50:00,86.46,86.5,86.33,86.36,8280000065.0
2008-10-13 14:55:00,86.35,86.54,86.26,86.5,8280000065.0
2008-10-13 15:00:00,86.51,86.6,86.48,86.59,8280000065.0
2008-10-13 15:05:00,86.58,86.63,86.53,86.58,8280000065.0
2008-10-13 15:10:00,86.57,86.59,86.46,86.52,8280000065.0
2008-10-13 15:15:00,86.53,86.61,86.48,86.51,8280000065.0
2008-10-13 15:20:00,86.52,86.6,86.43,86.56,8280000065.0
2008-10-13 15:25:00,86.57,86.61,86.44,86.45,8280000065.0
2008-10-13 15:30:00,86.44,86.56,86.32,86.37,8280000065.0
2008-10-13 15:35:00,86.38,86.43,86.29,86.39,8280000065.0
2008-10-13 15:40:00,86.38,86.47,86.28,86.35,8280000065.0
2008-10-13 15:45:00,86.33,86.45,86.3,86.34,8280000065.0
2008-10-13 15:50:00,86.33,86.38,86.19,86.22,8280000065.0
2008-10-13 15:55:00,86.21,86.31,86.2,86.28,8280000065.0
2008-10-13 16:00:00,86.29,86.5,86.28,86.44,8280000065.0
2008-10-13 16:05:00,86.43,86.5,86.33,86.39,8280000065.0
2008-10-13 16:10:00,86.38,86.55,86.38,86.55,8280000065.0
2008-10-13 16:15:00,86.56,86.74,86.54,86.74,8280000065.0
2008-10-13 16:20:00,86.73,86.79,86.7,86.74,8280000065.0
2008-10-13 16:25:00,86.73,86.98,86.73,86.97,8280000065.0
2008-10-13 16:30:00,86.96,87.08,86.82,86.82,8280000065.0
2008-10-13 16:35:00,86.83,86.94,86.81,86.92,8280000065.0
2008-10-13 16:40:00,86.91,87.17,86.9,87.14,8280000065.0
2008-10-13 16:45:00,87.15,87.22,86.97,87.0,8280000065.0
2008-10-13 16:50:00,86.99,87.11,86.97,87.08,8280000065.0
2008-10-13 16:55:00,87.07,87.33,86.93,87.32,8280000065.0
2008-10-13 17:00:00,87.33,87.39,87.25,87.33,8280000065.0
2008-10-13 17:05:00,87.32,87.35,87.27,87.3,8280000065.0
2008-10-13 17:10:00,87.29,87.41,87.27,87.41,8280000065.0
2008-10-13 17:15:00,87.42,87.49,87.37,87.4,8280000065.0
2008-10-13 17:20:00,87.41,87.42,87.17,87.26,8280000065.0
2008-10-13 17:25:00,87.27,87.45,87.25,87.45,8280000065.0
2008-10-13 17:30:00,87.46,87.53,87.43,87.46,8280000065.0
2008-10-13 17:35:00,87.45,87.46,87.33,87.38,8280000065.0
2008-10-13 17:40:00,87.37,87.38,87.16,87.25,8280000065.0
2008-10-13 17:45:00,87.26,87.27,86.96,86.98,8280000065.0
2008-10-13 17:50:00,86.97,87.01,86.89,86.89,8280000065.0
2008-10-13 17:55:00,86.9,86.9,86.83,86.84,8280000065.0
2008-10-13 18:00:00,86.85,86.91,86.68,86.78,8280000065.0
2008-10-13 18:05:00,86.77,86.78,86.55,86.69,8280000065.0
2008-10-13 18:10:00,86.67,86.73,86.66,86.69,8280000065.0
2008-10-13 18:15:00,86.7,86.76,86.67,86.75,8280000065.0
2008-10-13 18:20:00,86.76,87.02,86.76,87.01,8415800041.0
2008-10-13 18:25:00,87.02,87.2,87.01,87.17,8619500005.0
2008-10-13 18:30:00,87.16,87.19,87.03,87.09,8619500005.0
2008-10-13 18:35:00,87.1,87.19,87.09,87.19,8619500005.0
2008-10-13 18:40:00,87.17,87.19,87.17,87.19,5361700031.0
2008-10-13 18:45:00,87.2,87.25,87.17,87.18,4501999970.0
2008-10-13 18:50:00,87.19,87.24,87.17,87.19,4501999970.0
2008-10-13 18:55:00,87.2,87.2,87.07,87.07,4501999970.0
2008-10-13 19:00:00,87.08,87.14,87.06,87.08,4505199983.0
2008-10-13 19:05:00,87.09,87.33,87.03,87.32,4518000035.0
2008-10-13 19:10:00,87.31,87.38,87.21,87.3,4518000035.0
2008-10-13 19:15:00,87.29,87.29,87.19,87.27,4518000035.0
2008-10-13 19:20:00,87.26,87.35,87.26,87.33,4518000035.0
2008-10-13 19:25:00,87.34,87.37,87.27,87.35,4518000035.0
2008-10-13 19:30:00,87.34,87.6,87.31,87.59,4518000035.0
2008-10-13 19:35:00,87.58,87.58,87.47,87.48,4518000035.0
2008-10-13 19:40:00,87.47,87.48,87.11,87.2,4518000035.0
2008-10-13 19:45:00,87.21,87.21,87.15,87.17,5641800038.0
2008-10-13 19:50:00,87.16,87.24,87.12,87.19,4298400009.0
2008-10-13 19:55:00,87.2,87.39,87.17,87.38,4410000045.0
2008-10-13 20:00:00,87.37,87.44,87.35,87.38,4410000045.0
2008-10-13 20:05:00,87.38,87.4,87.28,87.3,4431999972.0
2008-10-13 20:10:00,87.29,87.39,87.27,87.3,3659000015.0
2008-10-13 20:15:00,87.275,87.335,87.275,87.325,8841400059.0
2008-10-13 20:20:00,87.33,87.36,87.27,87.32,3451499991.0
2008-10-13 20:25:00,87.31,87.35,87.26,87.27,8282500041.0
2008-10-13 20:30:00,87.27,87.29,87.25,87.25,5896900066.0
2008-10-13 20:35:00,87.25,87.3,87.25,87.3,7405699983.0
2008-10-13 20:40:00,87.31,87.39,87.28,87.36,7346800064.0
2008-10-13 20:45:00,87.37,87.39,87.17,87.2,6542499995.0
2008-10-13 20:50:00,87.21,87.28,87.2,87.25,6542499995.0
2008-10-13 20:55:00,87.28,87.46,87.22,87.35,9274000090.0
2008-10-13 21:00:00,87.37,87.42,87.3,87.385,5192699965.0
2008-10-13 21:05:00,87.43,87.47,87.42,87.43,6865799913.0
2008-10-13 21:10:00,87.46,87.55,87.46,87.55,6511900013.0
2008-10-13 21:15:00,87.54,87.6,87.52,87.55,9334999850.0
2008-10-13 21:20:00,87.56,87.61,87.5,87.58,9334999850.0
2008-10-13 21:25:00,87.59,87.8,87.58,87.8,9334999850.0
2008-10-13 21:30:00,87.81,87.95,87.79,87.92,9334999850.0
2008-10-13 21:35:00,87.93,88.11,87.9,88.11,9334999850.0
2008-10-13 21:40:00,88.12,88.22,88.03,88.05,9334999850.0
2008-10-13 21:45:00,88.06,88.19,88.01,88.19,6132499895.0
2008-10-13 21:50:00,88.2,88.41,88.17,88.37,3997499925.0
2008-10-13 21:55:00,88.36,88.66,88.36,88.66,3997499925.0
2008-10-13 22:00:00,88.65,88.67,88.45,88.59,3997499925.0
2008-10-13 22:05:00,88.6,88.67,88.58,88.66,3997499925.0
2008-10-13 22:10:00,88.67,88.87,88.66,88.86,3997499925.0
2008-10-13 22:15:00,88.85,88.9,88.79,88.85,3997499925.0
2008-10-13 22:20:00,88.84,88.95,88.8,88.87,3997499925.0
2008-10-13 22:25:00,88.86,88.91,88.84,88.9,6157499948.0
2008-10-13 22:30:00,88.89,88.94,88.78,88.785,7726499905.0
2008-10-13 22:35:00,88.81,88.91,88.75,88.78,2037000005.0
2008-10-13 22:40:00,88.77,88.81,88.73,88.78,2037000005.0
2008-10-13 22:45:00,88.74,88.82,88.735,88.75,4429600018.0
2008-10-13 22:50:00,88.75,88.84,88.75,88.8,4776400015.0
2008-10-13 22:55:00,88.785,88.91,88.77,88.88,5264200060.0
2008-10-13 23:00:00,88.85,88.89,88.805,88.825,196099998.0
2008-10-13 23:05:00,88.84,88.88,88.805,88.865,221100000.0
2008-10-13 23:10:00,88.85,88.96,88.845,88.89,234000002.0
2008-10-13 23:15:00,88.93,89.05,88.93,89.01,7974200042.0
2008-10-13 23:20:00,89.03,89.08,89.02,89.07,6871200072.0
2008-10-13 23:25:00,89.06,89.06,88.97,89.0,8589000090.0
2008-10-13 23:30:00,89.01,89.05,89.0,89.0,8589000090.0
2008-10-13 23:35:00,89.04,89.05,89.02,89.03,6897999995.0
2008-10-13 23:40:00,89.04,89.04,88.98,89.0,6893399974.0
2008-10-13 23:45:00,89.0,89.0,88.85,88.98,4313800053.0
2008-10-13 23:50:00,88.97,88.97,88.925,88.945,1565400003.0
2008-10-13 23:55:00,88.945,88.95,88.89,88.95,7856900044.0
2008-10-14 00:00:00,88.925,88.955,88.9,88.93,4523700023.0
2008-10-14 00:05:00,88.93,88.96,88.89,88.94,7385700019.0
2008-10-14 00:10:00,88.91,89.04,88.91,88.98,2142900020.0
2008-10-14 00:15:00,88.99,89.1,88.98,89.08,6657200082.0
2008-10-14 00:20:00,89.07,89.11,89.06,89.11,9464500235.0
2008-10-14 00:25:00,89.12,89.35,89.12,89.31,9464500235.0
2008-10-14 00:30:00,89.32,89.34,89.22,89.31,9464500235.0
2008-10-14 00:35:00,89.3,89.315,89.24,89.25,7135100095.0
2008-10-14 00:40:00,89.24,89.35,89.22,89.35,10362900197.0
2008-10-14 00:45:00,89.33,89.44,89.32,89.36,9425699869.0
2008-10-14 00:50:00,89.38,89.43,89.38,89.43,5101899970.0
2008-10-14 00:55:00,89.42,89.44,89.31,89.36,4608000090.0
2008-10-14 01:00:00,89.37,89.43,89.18,89.28,4608000090.0
2008-10-14 01:05:00,89.27,89.33,89.26,89.33,4901400051.0
2008-10-14 01:10:00,89.33,89.35,89.22,89.33,5951900038.0
2008-10-14 01:15:00,89.37,89.39,89.2,89.21,8356300063.0
2008-10-14 01:20:00,89.2,89.34,89.19,89.34,10644500095.0
2008-10-14 01:25:00,89.33,89.56,89.32,89.55,9372300045.0
2008-10-14 01:30:00,89.56,89.56,89.45,89.52,7463999970.0
2008-10-14 01:35:00,89.51,89.57,89.44,89.49,7463999970.0
2008-10-14 01:40:00,89.5,89.55,89.47,89.52,7463999970.0
2008-10-14 01:45:00,89.53,89.66,89.47,89.61,7463999970.0
2008-10-14 01:50:00,89.62,89.78,89.61,89.72,7463999970.0
2008-10-14 01:55:00,89.73,89.9,89.73,89.88,7463999970.0
2008-10-14 02:00:00,89.87,89.92,89.73,89.73,6682799946.0
2008-10-14 02:05:00,89.72,89.78,89.61,89.76,5510999910.0
2008-10-14 02:10:00,89.77,90.03,89.75,90.03,5510999910.0
2008-10-14 02:15:00,90.02,90.31,89.99,90.3,5510999910.0
2008-10-14 02:20:00,90.31,90.44,90.29,90.44,5510999910.0
2008-10-14 02:25:00,90.43,90.68,90.4,90.61,5510999910.0
2008-10-14 02:30:00,90.62,90.73,90.51,90.51,5510999910.0
2008-10-14 02:35:00,90.52,90.61,90.51,90.58,5510999910.0
2008-10-14 02:40:00,90.57,90.58,90.24,90.42,5510999910.0
2008-10-14 02:45:00,90.43,90.45,90.35,90.41,5510999910.0
2008-10-14 02:50:00,90.4,90.45,90.13,90.17,5510999910.0
2008-10-14 02:55:00,90.16,90.16,90.03,90.1,5510999910.0
2008-10-14 03:00:00,90.11,90.13,89.95,89.97,5510999910.0
2008-10-14 03:05:00,89.98,89.98,89.82,89.94,5510999910.0
2008-10-14 03:10:00,89.93,90.06,89.91,90.05,5510999910.0
2008-10-14 03:15:00,90.04,90.05,89.9,89.98,5510999910.0
2008-10-14 03:20:00,89.97,89.97,89.77,89.78,5510999910.0
2008-10-14 03:25:00,89.79,89.93,89.79,89.89,5510999910.0
2008-10-14 03:30:00,89.9,89.97,89.88,89.94,5510999910.0
2008-10-14 03:35:00,89.93,89.97,89.9,89.93,5510999910.0
2008-10-14 03:40:00,89.92,89.93,89.84,89.88,5510999910.0
2008-10-14 03:45:00,89.88,89.93,89.86,89.93,7377199982.0
2008-10-14 03:50:00,89.94,90.03,89.93,89.96,10185000000.0
2008-10-14 03:55:00,89.97,90.16,89.96,90.16,10185000000.0
2008-10-14 04:00:00,90.17,90.28,90.14,90.28,10185000000.0
2008-10-14 04:05:00,90.27,90.29,90.18,90.19,10185000000.0
2008-10-14 04:10:00,90.18,90.19,90.11,90.16,10185000000.0
2008-10-14 04:15:00,90.17,90.23,90.1,90.21,10185000000.0
2008-10-14 04:20:00,90.2,90.23,90.17,90.22,10185000000.0
2008-10-14 04:25:00,90.21,90.26,90.18,90.18,7955100006.0
2008-10-14 04:30:00,90.18,90.18,90.08,90.08,4213299921.0
2008-10-14 04:35:00,90.09,90.13,90.05,90.07,7082299905.0
2008-10-14 04:40:00,90.08,90.13,90.06,90.11,8365099957.0
2008-10-14 04:45:00,90.12,90.12,90.03,90.08,8117999992.0
2008-10-14 04:50:00,90.07,90.11,90.06,90.11,8336000020.0
2008-10-14 04:55:00,90.12,90.12,90.07,90.08,9016199988.0
2008-10-14 05:00:00,90.055,90.09,90.04,90.07,7053499942.0
2008-10-14 05:05:00,90.08,90.1,90.05,90.07,4096999935.0
2008-10-14 05:10:00,90.08,90.16,90.07,90.13,4960799945.0
2008-10-14 05:15:00,90.12,90.2,90.06,90.06,6412200020.0
2008-10-14 05:20:00,90.08,90.11,89.96,90.11,8942700030.0
2008-10-14 05:25:00,90.1,90.12,89.93,89.99,4627000010.0
2008-10-14 05:30:00,89.98,90.05,89.8,89.81,4627000010.0
2008-10-14 05:35:00,89.8,89.9,89.77,89.81,4627000010.0
2008-10-14 05:40:00,89.8,90.03,89.78,90.0,4627000010.0
2008-10-14 05:45:00,89.985,90.11,89.95,90.0,9353000142.0
2008-10-14 05:50:00,90.02,90.04,89.95,89.96,7463200053.0
2008-10-14 05:55:00,89.95,89.99,89.82,89.94,8708500060.0
2008-10-14 06:00:00,89.95,90.01,89.85,89.85,8708500060.0
2008-10-14 06:05:00,89.84,90.01,89.83,89.99,8708500060.0
2008-10-14 06:10:00,90.01,90.1,89.82,89.86,8708500060.0
2008-10-14 06:15:00,89.85,89.97,89.82,89.91,9007400032.0
2008-10-14 06:20:00,89.92,89.94,89.81,89.81,10202999920.0
2008-10-14 06:25:00,89.82,89.9,89.67,89.72,10202999920.0
2008-10-14 06:30:00,89.71,89.75,89.55,89.68,9287799982.0
2008-10-14 06:35:00,89.67,89.83,89.67,89.8,7915000075.0
2008-10-14 06:40:00,89.81,89.85,89.77,89.84,7915000075.0
2008-10-14 06:45:00,89.85,89.86,89.76,89.78,7915000075.0
2008-10-14 06:50:00,89.79,89.83,89.74,89.81,8039900063.0
2008-10-14 06:55:00,89.8,89.91,89.765,89.9,7982700003.0
2008-10-14 07:00:00,89.91,90.03,89.86,90.02,5755499955.0
2008-10-14 07:05:00,90.03,90.09,89.98,90.08,5755499955.0
2008-10-14 07:10:00,90.05,90.09,89.98,90.08,5755499955.0
2008-10-14 07:15:00,90.07,90.14,90.06,90.13,5755499955.0
2008-10-14 07:20:00,90.14,90.14,90.04,90.05,5755499955.0
2008-10-14 07:25:00,90.06,90.1,89.82,89.84,5755499955.0
2008-10-14 07:30:00,89.83,89.96,89.81,89.96,5755499955.0
2008-10-14 07:35:00,89.95,90.0,89.89,89.98,5755499955.0
2008-10-14 07:40:00,89.97,90.02,89.95,90.0,5755499955.0
2008-10-14 07:45:00,90.02,90.06,89.97,90.06,5755499955.0
2008-10-14 07:50:00,90.05,90.1,90.02,90.09,6042900009.0
2008-10-14 07:55:00,90.08,90.12,90.04,90.07,6234500045.0
2008-10-14 08:00:00,90.08,90.14,90.0,90.08,6234500045.0
2008-10-14 08:05:00,90.07,90.07,89.95,90.03,6234500045.0
2008-10-14 08:10:00,90.02,90.13,89.97,90.04,6234500045.0
2008-10-14 08:15:00,90.05,90.11,90.0,90.09,6234500045.0
2008-10-14 08:20:00,90.08,90.1,89.92,89.93,6234500045.0
2008-10-14 08:25:00,89.92,89.99,89.91,89.94,8520499973.0
2008-10-14 08:30:00,89.93,89.93,89.59,89.64,10044499925.0
2008-10-14 08:35:00,89.63,89.68,89.59,89.62,10044499925.0
2008-10-14 08:40:00,89.61,89.74,89.6,89.62,10044499925.0
2008-10-14 08:45:00,89.61,89.61,89.4,89.46,10044499925.0
2008-10-14 08:50:00,89.45,89.45,89.1,89.22,10044499925.0
2008-10-14 08:55:00,89.21,89.4,89.18,89.4,10044499925.0
2008-10-14 09:00:00,89.41,89.58,89.3,89.56,10044499925.0
2008-10-14 09:05:00,89.55,89.55,89.46,89.46,10044499925.0
2008-10-14 09:10:00,89.47,89.61,89.46,89.59,10044499925.0
2008-10-14 09:15:00,89.6,89.64,89.49,89.53,10044499925.0
2008-10-14 09:20:00,89.51,89.56,89.46,89.5,10044499925.0
2008-10-14 09:25:00,89.51,89.57,89.51,89.57,10044499925.0
2008-10-14 09:30:00,89.58,89.81,89.55,89.81,10044499925.0
2008-10-14 09:35:00,89.82,89.93,89.72,89.74,10044499925.0
2008-10-14 09:40:00,89.73,89.83,89.72,89.76,10044499925.0
2008-10-14 09:45:00,89.77,89.82,89.72,89.79,10044499925.0
2008-10-14 09:50:00,89.8,89.94,89.78,89.91,10044499925.0
2008-10-14 09:55:00,89.9,89.95,89.82,89.83,10044499925.0
2008-10-14 10:00:00,89.82,89.95,89.82,89.86,10044499925.0
2008-10-14 10:05:00,89.87,89.9,89.62,89.64,10044499925.0
2008-10-14 10:10:00,89.65,89.67,89.5,89.66,10044499925.0
2008-10-14 10:15:00,89.67,89.74,89.66,89.67,10044499925.0
2008-10-14 10:20:00,89.69,89.75,89.64,89.74,10044499925.0
2008-10-14 10:25:00,89.75,89.77,89.64,89.67,8592100025.0
2008-10-14 10:30:00,89.66,89.8,89.66,89.8,8229000050.0
2008-10-14 10:35:00,89.79,89.87,89.72,89.72,8229000050.0
2008-10-14 10:40:00,89.71,89.74,89.59,89.6,8229000050.0
2008-10-14 10:45:00,89.59,89.71,89.48,89.52,8229000050.0
2008-10-14 10:50:00,89.51,89.51,89.28,89.29,8229000050.0
2008-10-14 10:55:00,89.3,89.43,89.23,89.3,8229000050.0
2008-10-14 11:00:00,89.29,89.39,89.21,89.38,8229000050.0
2008-10-14 11:05:00,89.37,89.5,89.36,89.37,8229000050.0
2008-10-14 11:10:00,89.38,89.45,89.34,89.35,8229000050.0
2008-10-14 11:15:00,89.36,89.37,89.29,89.33,8229000050.0
2008-10-14 11:20:00,89.32,89.39,89.28,89.32,8229000050.0
2008-10-14 11:25:00,89.31,89.34,89.29,89.33,8229000050.0
2008-10-14 11:30:00,89.33,89.41,89.32,89.34,9050499950.0
2008-10-14 11:35:00,89.35,89.38,89.22,89.22,9050499950.0
2008-10-14 11:40:00,89.23,89.36,89.19,89.19,9050499950.0
2008-10-14 11:45:00,89.18,89.19,89.0,89.14,9050499950.0
2008-10-14 11:50:00,89.13,89.24,89.13,89.23,9050499950.0
2008-10-14 11:55:00,89.22,89.31,89.22,89.23,9050499950.0
2008-10-14 12:00:00,89.24,89.26,89.19,89.2,9050499950.0
2008-10-14 12:05:00,89.21,89.3,89.19,89.25,9050499950.0
2008-10-14 12:10:00,89.26,89.31,89.22,89.25,9050499950.0
2008-10-14 12:15:00,89.24,89.53,89.23,89.51,9050499950.0
2008-10-14 12:20:00,89.52,89.56,89.49,89.56,9050499950.0
2008-10-14 12:25:00,89.55,89.63,89.52,89.63,9050499950.0
2008-10-14 12:30:00,89.64,89.78,89.61,89.78,9050499950.0
2008-10-14 12:35:00,89.77,89.92,89.77,89.86,9050499950.0
2008-10-14 12:40:00,89.87,89.99,89.86,89.92,9050499950.0
2008-10-14 12:45:00,89.91,89.94,89.88,89.91,9050499950.0
2008-10-14 12:50:00,89.9,89.97,89.89,89.91,9050499950.0
2008-10-14 12:55:00,89.92,90.01,89.9,89.98,9050499950.0
2008-10-14 13:00:00,89.99,90.18,89.96,90.18,9050499950.0
2008-10-14 13:05:00,90.17,90.51,90.17,90.43,9050499950.0
2008-10-14 13:10:00,90.41,90.96,90.37,90.88,9050499950.0
2008-10-14 13:15:00,90.89,91.02,90.74,90.77,9050499950.0
2008-10-14 13:20:00,90.76,90.76,90.6,90.72,9050499950.0
2008-10-14 13:25:00,90.7,90.76,90.65,90.7,9050499950.0
2008-10-14 13:30:00,90.72,90.76,90.69,90.71,8961299956.0
2008-10-14 13:35:00,90.72,90.77,90.48,90.48,8827499965.0
2008-10-14 13:40:00,90.49,90.54,90.17,90.2,8827499965.0
2008-10-14 13:45:00,90.19,90.26,90.13,90.16,8827499965.0
2008-10-14 13:50:00,90.15,90.19,90.08,90.11,8827499965.0
2008-10-14 13:55:00,90.11,90.15,90.04,90.14,8679000008.0
2008-10-14 14:00:00,90.15,90.16,89.86,89.97,9559499960.0
2008-10-14 14:05:00,89.98,90.25,89.96,90.25,9559499960.0
2008-10-14 14:10:00,90.22,90.3,90.21,90.3,9559499960.0
2008-10-14 14:15:00,90.29,90.35,90.22,90.33,9559499960.0
2008-10-14 14:20:00,90.34,90.36,90.06,90.08,9559499960.0
2008-10-14 14:25:00,90.09,90.17,89.96,89.96,9559499960.0
2008-10-14 14:30:00,89.95,90.06,89.86,90.01,9559499960.0
2008-10-14 14:35:00,90.02,90.11,89.99,90.11,9559499960.0
2008-10-14 14:40:00,90.12,90.15,89.99,90.0,9559499960.0
2008-10-14 14:45:00,90.01,90.04,89.76,89.76,9559499960.0
2008-10-14 14:50:00,89.75,89.87,89.74,89.84,9559499960.0
2008-10-14 14:55:00,89.85,90.0,89.78,89.8,9559499960.0
2008-10-14 15:00:00,89.79,89.91,89.78,89.85,9559499960.0
2008-10-14 15:05:00,89.84,89.85,89.63,89.64,9559499960.0
2008-10-14 15:10:00,89.63,89.81,89.49,89.79,9559499960.0
2008-10-14 15:15:00,89.8,89.84,89.69,89.69,9559499960.0
2008-10-14 15:20:00,89.7,89.72,89.61,89.64,9559499960.0
2008-10-14 15:25:00,89.63,89.67,89.52,89.58,9559499960.0
2008-10-14 15:30:00,89.59,89.89,89.58,89.67,9559499960.0
2008-10-14 15:35:00,89.68,89.78,89.61,89.62,9559499960.0
2008-10-14 15:40:00,89.63,89.63,89.36,89.44,9559499960.0
2008-10-14 15:45:00,89.42,89.46,89.31,89.46,9611499980.0
2008-10-14 15:50:00,89.45,89.55,89.4,89.53,3925999945.0
2008-10-14 15:55:00,89.54,89.57,89.32,89.35,3925999945.0
2008-10-14 16:00:00,89.34,89.42,89.23,89.32,3925999945.0
2008-10-14 16:05:00,89.31,89.39,88.94,89.03,3925999945.0
2008-10-14 16:10:00,89.02,89.14,88.86,89.03,3925999945.0
2008-10-14 16:15:00,89.04,89.31,88.9,89.29,3925999945.0
2008-10-14 16:20:00,89.3,89.3,89.05,89.08,3925999945.0
2008-10-14 16:25:00,89.09,89.3,89.05,89.24,3925999945.0
2008-10-14 16:30:00,89.25,89.28,89.13,89.16,3925999945.0
2008-10-14 16:35:00,89.15,89.17,89.04,89.06,3925999945.0
2008-10-14 16:40:00,89.05,89.14,88.67,88.73,3925999945.0
2008-10-14 16:45:00,88.72,88.88,88.52,88.87,3925999945.0
2008-10-14 16:50:00,88.86,89.09,88.82,89.03,3925999945.0
2008-10-14 16:55:00,89.02,89.2,88.97,89.19,3925999945.0
2008-10-14 17:00:00,89.2,89.22,88.99,88.99,3925999945.0
2008-10-14 17:05:00,88.98,88.98,88.8,88.88,3925999945.0
2008-10-14 17:10:00,88.87,88.91,88.76,88.91,3925999945.0
2008-10-14 17:15:00,88.92,88.92,88.72,88.79,3925999945.0
2008-10-14 17:20:00,88.8,88.81,88.47,88.62,3925999945.0
2008-10-14 17:25:00,88.63,89.09,88.63,88.95,3925999945.0
2008-10-14 17:30:00,88.94,89.0,88.72,88.76,3925999945.0
2008-10-14 17:35:00,88.75,88.78,88.61,88.65,3925999945.0
2008-10-14 17:40:00,88.64,88.64,88.33,88.33,3925999945.0
2008-10-14 17:45:00,88.32,88.63,88.24,88.58,3925999945.0
2008-10-14 17:50:00,88.57,88.57,88.21,88.25,3925999945.0
2008-10-14 17:55:00,88.24,88.33,88.03,88.05,3925999945.0
2008-10-14 18:00:00,88.03,88.03,87.93,87.95,3925999945.0
2008-10-14 18:05:00,87.94,88.05,87.88,88.05,3925999945.0
2008-10-14 18:10:00,88.04,88.2,88.03,88.2,3925999945.0
2008-10-14 18:15:00,88.19,88.48,88.18,88.45,3925999945.0
2008-10-14 18:20:00,88.46,88.52,88.3,88.31,3925999945.0
2008-10-14 18:25:00,88.3,88.41,88.22,88.38,3925999945.0
2008-10-14 18:30:00,88.37,88.38,88.23,88.24,3925999945.0
2008-10-14 18:35:00,88.25,88.49,88.25,88.49,3925999945.0
2008-10-14 18:40:00,88.52,88.57,88.5,88.53,3925999945.0
2008-10-14 18:45:00,88.52,88.61,88.48,88.58,3925999945.0
2008-10-14 18:50:00,88.59,88.6,88.47,88.48,3925999945.0
2008-10-14 18:55:00,88.47,88.49,88.31,88.31,3925999945.0
2008-10-14 19:00:00,88.3,88.34,88.24,88.32,3925999945.0
2008-10-14 19:05:00,88.31,88.31,88.16,88.27,3925999945.0
2008-10-14 19:10:00,88.26,88.26,88.19,88.25,3925999945.0
2008-10-14 19:15:00,88.24,88.26,88.08,88.16,3925999945.0
2008-10-14 19:20:00,88.15,88.15,87.99,88.0,3925999945.0
2008-10-14 19:25:00,87.99,88.05,87.95,88.03,3925999945.0
2008-10-14 19:30:00,88.02,88.18,87.97,88.16,3925999945.0
2008-10-14 19:35:00,88.17,88.17,88.03,88.04,3925999945.0
2008-10-14 19:40:00,88.03,88.03,87.89,87.92,3925999945.0
2008-10-14 19:45:00,87.93,87.95,87.78,87.78,3925999945.0
2008-10-14 19:50:00,87.77,87.81,87.64,87.65,3925999945.0
2008-10-14 19:55:00,87.66,87.69,87.58,87.69,3925999945.0
2008-10-14 20:00:00,87.7,87.7,87.58,87.64,3925999945.0
2008-10-14 20:05:00,87.63,87.64,87.52,87.53,3925999945.0
2008-10-14 20:10:00,87.54,87.63,87.44,87.6,3925999945.0
2008-10-14 20:15:00,87.61,87.66,87.45,87.53,3925999945.0
2008-10-14 20:20:00,87.52,87.6,87.47,87.56,3925999945.0
2008-10-14 20:25:00,87.55,87.61,87.49,87.6,3925999945.0
2008-10-14 20:30:00,87.59,87.65,87.49,87.56,3925999945.0
2008-10-14 20:35:00,87.55,87.64,87.55,87.61,3925999945.0
2008-10-14 20:40:00,87.62,87.63,87.47,87.51,3925999945.0
2008-10-14 20:45:00,87.52,87.52,87.44,87.5,3925999945.0
2008-10-14 20:50:00,87.49,87.65,87.47,87.64,3925999945.0
2008-10-14 20:55:00,87.65,87.65,87.53,87.54,3925999945.0
2008-10-14 21:00:00,87.55,87.72,87.55,87.66,3925999945.0
2008-10-14 21:05:00,87.67,87.74,87.67,87.73,3925999945.0
2008-10-14 21:10:00,87.74,87.8,87.73,87.73,3925999945.0
2008-10-14 21:15:00,87.74,87.75,87.64,87.64,3925999945.0
2008-10-14 21:20:00,87.65,87.72,87.55,87.55,3925999945.0
2008-10-14 21:25:00,87.56,87.66,87.53,87.66,3925999945.0
2008-10-14 21:30:00,87.67,87.75,87.66,87.7,3925999945.0
2008-10-14 21:35:00,87.69,87.73,87.6,87.63,3925999945.0
2008-10-14 21:40:00,87.62,87.74,87.62,87.71,3925999945.0
2008-10-14 21:45:00,87.7,87.83,87.7,87.78,3925999945.0
2008-10-14 21:50:00,87.77,87.8,87.72,87.8,3925999945.0
2008-10-14 21:55:00,87.81,87.83,87.73,87.79,3925999945.0
2008-10-14 22:00:00,87.78,87.82,87.73,87.73,3925999945.0
2008-10-14 22:05:00,87.72,87.73,87.65,87.65,3925999945.0
2008-10-14 22:10:00,87.64,87.68,87.61,87.64,6033799943.0
2008-10-14 22:15:00,87.65,87.72,87.63,87.67,8485999964.0
2008-10-14 22:20:00,87.65,87.65,87.59,87.62,7710999940.0
2008-10-14 22:25:00,87.64,87.65,87.56,87.57,6237699971.0
2008-10-14 22:30:00,87.58,87.62,87.47,87.47,6276000105.0
2008-10-14 22:35:00,87.46,87.47,87.42,87.47,6276000105.0
2008-10-14 22:40:00,87.45,87.59,87.44,87.59,6122000087.0
2008-10-14 22:45:00,87.58,87.79,87.57,87.78,5891000060.0
2008-10-14 22:50:00,87.77,87.8,87.69,87.74,4725600048.0
2008-10-14 22:55:00,87.75,87.81,87.72,87.78,64000000.0
2008-10-14 23:00:00,87.775,87.81,87.745,87.755,130400000.0
2008-10-14 23:05:00,87.775,87.85,87.66,87.85,3338899963.0
2008-10-14 23:10:00,87.84,87.88,87.795,87.88,4076400010.0
2008-10-14 23:15:00,87.81,87.94,87.81,87.93,5204399995.0
2008-10-14 23:20:00,87.94,87.97,87.86,87.955,2860200032.0
2008-10-14 23:25:00,87.97,87.99,87.935,87.98,3446500000.0
2008-10-14 23:30:00,87.99,88.03,87.94,87.95,7930599976.0
2008-10-14 23:35:00,87.95,87.95,87.895,87.91,8343499980.0
2008-10-14 23:40:00,87.92,87.93,87.87,87.87,4607800024.0
2008-10-14 23:45:00,87.86,87.97,87.86,87.93,9632800125.0
2008-10-14 23:50:00,87.935,87.955,87.935,87.94,1547599975.0
2008-10-14 23:55:00,87.94,88.0,87.87,87.95,7992499953.0
2008-10-15 00:00:00,87.94,87.95,87.88,87.88,9449999905.0
2008-10-15 00:05:00,87.84,87.895,87.805,87.88,5080800017.0
2008-10-15 00:10:00,87.835,87.92,87.815,87.83,4194600034.0
2008-10-15 00:15:00,87.83,87.83,87.73,87.74,4374700031.0
2008-10-15 00:20:00,87.74,87.825,87.74,87.805,3431900023.0
2008-10-15 00:25:00,87.86,87.87,87.82,87.855,6775500029.0
2008-10-15 00:30:00,87.85,87.85,87.81,87.815,6141400057.0
2008-10-15 00:35:00,87.815,87.84,87.79,87.81,5652200080.0
2008-10-15 00:40:00,87.81,87.845,87.69,87.715,6046399998.0
2008-10-15 00:45:00,87.73,87.76,87.7,87.725,4482400026.0
2008-10-15 00:50:00,87.73,87.73,87.64,87.665,7776600007.0
2008-10-15 00:55:00,87.67,87.7,87.63,87.66,5746400054.0
2008-10-15 01:00:00,87.62,87.71,87.62,87.71,8401399988.0
2008-10-15 01:05:00,87.72,87.74,87.55,87.55,9834999970.0
2008-10-15 01:10:00,87.54,87.61,87.45,87.61,8521399970.0
2008-10-15 01:15:00,87.6,87.62,87.53,87.54,6662700011.0
2008-10-15 01:20:00,87.55,87.56,87.41,87.49,6348499985.0
2008-10-15 01:25:00,87.5,87.51,87.34,87.38,6348499985.0
2008-10-15 01:30:00,87.39,87.43,87.25,87.33,6348499985.0
2008-10-15 01:35:00,87.34,87.36,87.25,87.32,6348499985.0
2008-10-15 01:40:00,87.33,87.35,87.13,87.21,6348499985.0
2008-10-15 01:45:00,87.22,87.3,87.18,87.28,6348499985.0
2008-10-15 01:50:00,87.29,87.31,87.25,87.3,6348499985.0
2008-10-15 01:55:00,87.29,87.3,87.13,87.13,6348499985.0
2008-10-15 02:00:00,87.14,87.18,87.0,87.11,6348499985.0
2008-10-15 02:05:00,87.12,87.16,86.94,86.95,6348499985.0
2008-10-15 02:10:00,86.94,86.97,86.81,86.96,6348499985.0
2008-10-15 02:15:00,86.95,87.14,86.95,87.11,6348499985.0
2008-10-15 02:20:00,87.1,87.25,87.1,87.12,6348499985.0
2008-10-15 02:25:00,87.11,87.24,87.08,87.21,7416299945.0
2008-10-15 02:30:00,87.2,87.21,87.07,87.1,7769699975.0
2008-10-15 02:35:00,87.09,87.18,87.07,87.18,7581500025.0
2008-10-15 02:40:00,87.17,87.23,87.14,87.23,7581500025.0
2008-10-15 02:45:00,87.24,87.36,87.24,87.35,7581500025.0
2008-10-15 02:50:00,87.34,87.34,87.19,87.24,7581500025.0
2008-10-15 02:55:00,87.25,87.25,86.79,86.79,7581500025.0
2008-10-15 03:00:00,86.78,86.97,86.77,86.95,7581500025.0
2008-10-15 03:05:00,86.94,86.99,86.88,86.88,7581500025.0
2008-10-15 03:10:00,86.87,86.89,86.69,86.78,7581500025.0
2008-10-15 03:15:00,86.79,86.81,86.66,86.7,7581500025.0
2008-10-15 03:20:00,86.69,86.8,86.69,86.8,7721099933.0
2008-10-15 03:25:00,86.81,86.88,86.81,86.87,8343999825.0
2008-10-15 03:30:00,86.88,86.99,86.88,86.98,8343999825.0
2008-10-15 03:35:00,86.97,87.03,86.96,86.985,7218199887.0
2008-10-15 03:40:00,86.97,86.98,86.9,86.92,5642999990.0
2008-10-15 03:45:00,86.93,86.93,86.78,86.79,5642999990.0
2008-10-15 03:50:00,86.78,86.86,86.72,86.86,5642999990.0
2008-10-15 03:55:00,86.87,86.89,86.82,86.83,5642999990.0
2008-10-15 04:00:00,86.84,86.95,86.83,86.93,5642999990.0
2008-10-15 04:05:00,86.94,87.03,86.89,86.89,5642999990.0
2008-10-15 04:10:00,86.9,86.91,86.85,86.87,5642999990.0
2008-10-15 04:15:00,86.88,86.91,86.85,86.87,5642999990.0
2008-10-15 04:20:00,86.88,86.88,86.72,86.74,5642999990.0
2008-10-15 04:25:00,86.75,86.78,86.69,86.75,5642999990.0
2008-10-15 04:30:00,86.73,86.84,86.715,86.79,8040199974.0
2008-10-15 04:35:00,86.78,86.8,86.76,86.775,8639499970.0
2008-10-15 04:40:00,86.8,86.815,86.75,86.81,5750900016.0
2008-10-15 04:45:00,86.82,86.88,86.81,86.86,6525199937.0
2008-10-15 04:50:00,86.87,86.97,86.855,86.97,5634199967.0
2008-10-15 04:55:00,86.95,86.98,86.945,86.95,8565500022.0
2008-10-15 05:00:00,86.96,87.05,86.945,87.02,9114599935.0
2008-10-15 05:05:00,87.01,87.14,87.0,87.075,9789999885.0
2008-10-15 05:10:00,87.08,87.085,86.975,86.98,6339700079.0
2008-10-15 05:15:00,86.985,87.015,86.98,87.0,5055300052.0
2008-10-15 05:20:00,87.005,87.03,87.0,87.03,5705899965.0
2008-10-15 05:25:00,87.02,87.09,87.0,87.08,7695299847.0
2008-10-15 05:30:00,87.1,87.17,87.065,87.16,8091599918.0
2008-10-15 05:35:00,87.15,87.22,87.11,87.21,1741499940.0
2008-10-15 05:40:00,87.22,87.3,87.21,87.28,1741499940.0
2008-10-15 05:45:00,87.27,87.29,87.19,87.27,1741499940.0
2008-10-15 05:50:00,87.28,87.29,87.19,87.19,1741499940.0
2008-10-15 05:55:00,87.2,87.25,87.19,87.21,5661599976.0
2008-10-15 06:00:00,87.22,87.25,87.2,87.23,8275000000.0
2008-10-15 06:05:00,87.24,87.28,87.22,87.28,8068599976.0
2008-10-15 06:10:00,87.29,87.31,87.25,87.26,7242999880.0
2008-10-15 06:15:00,87.27,87.35,87.27,87.34,7753999940.0
2008-10-15 06:20:00,87.335,87.39,87.33,87.34,7520500034.0
2008-10-15 06:25:00,87.35,87.35,87.28,87.31,7270500035.0
2008-10-15 06:30:00,87.32,87.34,87.28,87.28,5495799968.0
2008-10-15 06:35:00,87.31,87.31,87.2,87.23,6483999963.0
2008-10-15 06:40:00,87.22,87.28,87.2,87.28,4770000000.0
2008-10-15 06:45:00,87.29,87.31,87.25,87.29,4814500000.0
2008-10-15 06:50:00,87.3,87.36,87.24,87.34,8080899898.0
2008-10-15 06:55:00,87.35,87.46,87.35,87.43,8960499920.0
2008-10-15 07:00:00,87.42,87.48,87.405,87.44,6056599962.0
2008-10-15 07:05:00,87.45,87.45,87.31,87.33,2789499970.0
2008-10-15 07:10:00,87.34,87.36,87.33,87.355,6816699862.0
2008-10-15 07:15:00,87.35,87.41,87.34,87.385,4409999850.0
2008-10-15 07:20:00,87.38,87.4,87.37,87.37,2508099998.0
2008-10-15 07:25:00,87.38,87.43,87.34,87.43,7354399968.0
2008-10-15 07:30:00,87.42,87.51,87.42,87.485,5413999980.0
2008-10-15 07:35:00,87.48,87.52,87.42,87.46,8897599954.0
2008-10-15 07:40:00,87.47,87.5,87.44,87.45,10063999940.0
2008-10-15 07:45:00,87.44,87.51,87.42,87.51,10063999940.0
2008-10-15 07:50:00,87.52,87.61,87.51,87.61,10063999940.0
2008-10-15 07:55:00,87.6,87.84,87.6,87.81,10063999940.0
2008-10-15 08:00:00,87.8,88.06,87.77,88.0,10063999940.0
2008-10-15 08:05:00,87.99,87.99,87.86,87.91,10063999940.0
2008-10-15 08:10:00,87.9,88.14,87.86,88.12,10063999940.0
2008-10-15 08:15:00,88.11,88.15,87.96,88.03,10063999940.0
2008-10-15 08:20:00,88.02,88.08,87.87,87.87,10063999940.0
2008-10-15 08:25:00,87.88,87.9,87.8,87.83,10063999940.0
2008-10-15 08:30:00,87.82,87.85,87.76,87.83,10063999940.0
2008-10-15 08:35:00,87.84,87.98,87.83,87.86,10063999940.0
2008-10-15 08:40:00,87.87,88.02,87.82,88.0,10063999940.0
2008-10-15 08:45:00,87.99,88.05,87.93,88.05,10063999940.0
2008-10-15 08:50:00,88.04,88.07,87.97,87.97,10063999940.0
2008-10-15 08:55:00,87.98,88.06,87.97,88.05,10063999940.0
2008-10-15 09:00:00,88.04,88.04,87.81,87.83,10063999940.0
2008-10-15 09:05:00,87.84,87.85,87.68,87.68,10063999940.0
2008-10-15 09:10:00,87.67,87.76,87.62,87.66,10063999940.0
2008-10-15 09:15:00,87.67,87.77,87.61,87.64,10063999940.0
2008-10-15 09:20:00,87.63,87.65,87.44,87.45,10063999940.0
2008-10-15 09:25:00,87.46,87.53,87.4,87.5,10063999940.0
2008-10-15 09:30:00,87.49,87.68,87.49,87.64,10063999940.0
2008-10-15 09:35:00,87.63,87.7,87.52,87.52,10063999940.0
2008-10-15 09:40:00,87.53,87.56,87.32,87.47,10063999940.0
2008-10-15 09:45:00,87.48,87.48,87.33,87.37,10063999940.0
2008-10-15 09:50:00,87.38,87.39,87.18,87.2,10063999940.0
2008-10-15 09:55:00,87.19,87.23,87.15,87.15,10063999940.0
2008-10-15 10:00:00,87.16,87.4,87.13,87.33,10063999940.0
2008-10-15 10:05:00,87.32,87.48,87.32,87.41,10063999940.0
2008-10-15 10:10:00,87.42,87.59,87.34,87.41,10063999940.0
2008-10-15 10:15:00,87.39,87.45,87.29,87.32,10063999940.0
2008-10-15 10:20:00,87.31,87.33,87.2,87.2,10063999940.0
2008-10-15 10:25:00,87.21,87.21,87.13,87.15,10063999940.0
2008-10-15 10:30:00,87.14,87.21,87.1,87.1,10063999940.0
2008-10-15 10:35:00,87.11,87.24,87.11,87.17,10063999940.0
2008-10-15 10:40:00,87.16,87.18,87.01,87.14,10063999940.0
2008-10-15 10:45:00,87.13,87.17,86.98,87.04,10063999940.0
2008-10-15 10:50:00,87.03,87.07,86.81,86.83,10063999940.0
2008-10-15 10:55:00,86.82,86.99,86.8,86.91,10063999940.0
2008-10-15 11:00:00,86.92,87.16,86.92,87.12,10063999940.0
2008-10-15 11:05:00,87.11,87.23,87.11,87.15,10063999940.0
2008-10-15 11:10:00,87.14,87.31,87.14,87.25,10063999940.0
2008-10-15 11:15:00,87.26,87.26,87.04,87.04,10063999940.0
2008-10-15 11:20:00,87.05,87.08,86.99,87.03,10063999940.0
2008-10-15 11:25:00,87.04,87.11,87.01,87.08,10063999940.0
2008-10-15 11:30:00,87.07,87.1,86.99,87.01,10063999940.0
2008-10-15 11:35:00,87.02,87.16,86.99,87.14,10063999940.0
2008-10-15 11:40:00,87.13,87.19,87.12,87.18,10063999940.0
2008-10-15 11:45:00,87.17,87.29,87.16,87.24,10063999940.0
2008-10-15 11:50:00,87.25,87.29,87.2,87.21,10063999940.0
2008-10-15 11:55:00,87.2,87.28,87.16,87.23,10063999940.0
2008-10-15 12:00:00,87.22,87.33,87.2,87.26,10063999940.0
2008-10-15 12:05:00,87.28,87.38,87.24,87.33,10063999940.0
2008-10-15 12:10:00,87.32,87.52,87.32,87.43,10063999940.0
2008-10-15 12:15:00,87.42,87.46,87.36,87.38,10063999940.0
2008-10-15 12:20:00,87.37,87.46,87.33,87.46,10063999940.0
2008-10-15 12:25:00,87.45,87.47,87.37,87.37,10063999940.0
2008-10-15 12:30:00,87.38,87.65,87.37,87.58,10063999940.0
2008-10-15 12:35:00,87.59,87.74,87.58,87.71,10063999940.0
2008-10-15 12:40:00,87.7,87.81,87.63,87.73,10063999940.0
2008-10-15 12:45:00,87.74,87.79,87.67,87.7,10063999940.0
2008-10-15 12:50:00,87.71,87.79,87.57,87.65,10063999940.0
2008-10-15 12:55:00,87.64,87.76,87.58,87.71,10063999940.0
2008-10-15 13:00:00,87.73,87.74,87.59,87.6,10063999940.0
2008-10-15 13:05:00,87.59,87.62,87.49,87.49,10063999940.0
2008-10-15 13:10:00,87.48,87.5,87.4,87.49,10063999940.0
2008-10-15 13:15:00,87.5,87.58,87.47,87.53,10063999940.0
2008-10-15 13:20:00,87.51,87.55,87.47,87.54,10063999940.0
2008-10-15 13:25:00,87.53,87.54,87.39,87.43,10063999940.0
2008-10-15 13:30:00,87.42,87.43,87.36,87.36,10007699950.0
2008-10-15 13:35:00,87.37,87.41,87.23,87.24,9782499990.0
2008-10-15 13:40:00,87.25,87.26,86.94,87.06,9782499990.0
2008-10-15 13:45:00,87.07,87.17,87.05,87.12,9782499990.0
2008-10-15 13:50:00,87.11,87.15,87.08,87.09,9782499990.0
2008-10-15 13:55:00,87.1,87.11,87.0,87.02,9782499990.0
2008-10-15 14:00:00,87.01,87.2,87.0,87.1,9782499990.0
2008-10-15 14:05:00,87.11,87.17,87.04,87.11,9782499990.0
2008-10-15 14:10:00,87.12,87.29,87.11,87.25,9782499990.0
2008-10-15 14:15:00,87.27,87.27,86.93,86.95,9782499990.0
2008-10-15 14:20:00,86.94,86.94,86.8,86.92,9782499990.0
2008-10-15 14:25:00,86.94,86.97,86.8,86.88,9782499990.0
2008-10-15 14:30:00,86.87,86.87,86.56,86.66,9782499990.0
2008-10-15 14:35:00,86.65,86.68,86.53,86.64,9782499990.0
2008-10-15 14:40:00,86.63,86.81,86.61,86.74,9782499990.0
2008-10-15 14:45:00,86.73,86.8,86.63,86.78,9782499990.0
2008-10-15 14:50:00,86.77,86.84,86.71,86.73,9782499990.0
2008-10-15 14:55:00,86.75,86.77,86.64,86.73,9782499990.0
2008-10-15 15:00:00,86.74,86.81,86.7,86.75,9782499990.0
2008-10-15 15:05:00,86.74,86.89,86.69,86.82,9782499990.0
2008-10-15 15:10:00,86.81,86.96,86.8,86.93,9782499990.0
2008-10-15 15:15:00,86.92,86.95,86.68,86.76,9782499990.0
2008-10-15 15:20:00,86.75,86.9,86.73,86.85,9782499990.0
2008-10-15 15:25:00,86.84,86.87,86.48,86.49,9782499990.0
2008-10-15 15:30:00,86.5,86.6,86.48,86.54,9782499990.0
2008-10-15 15:35:00,86.55,86.71,86.51,86.58,9782499990.0
2008-10-15 15:40:00,86.56,86.59,86.43,86.55,9782499990.0
2008-10-15 15:45:00,86.54,86.55,86.41,86.42,9782499990.0
2008-10-15 15:50:00,86.43,86.51,86.38,86.45,9782499990.0
2008-10-15 15:55:00,86.46,86.58,86.41,86.55,9782499990.0
2008-10-15 16:00:00,86.59,86.59,86.41,86.46,9782499990.0
2008-10-15 16:05:00,86.47,86.47,86.23,86.26,9782499990.0
2008-10-15 16:10:00,86.27,86.39,86.25,86.35,9782499990.0
2008-10-15 16:15:00,86.36,86.36,86.17,86.2,9782499990.0
2008-10-15 16:20:00,86.19,86.34,86.19,86.23,9782499990.0
2008-10-15 16:25:00,86.24,86.27,86.2,86.24,9782499990.0
2008-10-15 16:30:00,86.25,86.5,86.23,86.47,9782499990.0
2008-10-15 16:35:00,86.48,86.67,86.25,86.26,9782499990.0
2008-10-15 16:40:00,86.25,86.41,86.08,86.11,9782499990.0
2008-10-15 16:45:00,86.1,86.14,85.97,86.06,9782499990.0
2008-10-15 16:50:00,86.05,86.09,85.74,85.89,9782499990.0
2008-10-15 16:55:00,85.9,86.13,85.85,86.11,9782499990.0
2008-10-15 17:00:00,86.12,86.36,86.055,86.225,9575299998.0
2008-10-15 17:05:00,86.225,86.25,86.08,86.23,8444099978.0
2008-10-15 17:10:00,86.24,86.24,86.08,86.18,6037499925.0
2008-10-15 17:15:00,86.19,86.32,86.09,86.14,6037499925.0
2008-10-15 17:20:00,86.15,86.17,85.8,85.83,6037499925.0
2008-10-15 17:25:00,85.82,85.86,85.71,85.82,6037499925.0
2008-10-15 17:30:00,85.83,85.93,85.74,85.86,6037499925.0
2008-10-15 17:35:00,85.87,85.94,85.83,85.91,6037499925.0
2008-10-15 17:40:00,85.92,85.98,85.87,85.95,6037499925.0
2008-10-15 17:45:00,85.96,86.01,85.92,85.95,6037499925.0
2008-10-15 17:50:00,85.96,86.12,85.9,86.08,6037499925.0
2008-10-15 17:55:00,86.09,86.1,85.92,85.94,6037499925.0
2008-10-15 18:00:00,85.96,86.17,85.94,86.06,6037499925.0
2008-10-15 18:05:00,86.07,86.07,85.91,85.93,6037499925.0
2008-10-15 18:10:00,85.94,85.95,85.88,85.91,6037499925.0
2008-10-15 18:15:00,85.89,85.96,85.78,85.93,6037499925.0
2008-10-15 18:20:00,85.92,85.97,85.76,85.79,6037499925.0
2008-10-15 18:25:00,85.8,85.9,85.8,85.86,6037499925.0
2008-10-15 18:30:00,85.9,86.03,85.9,86.0,6037499925.0
2008-10-15 18:35:00,86.01,86.09,85.92,86.05,6037499925.0
2008-10-15 18:40:00,86.06,86.1,85.95,85.96,6037499925.0
2008-10-15 18:45:00,85.97,86.03,85.9,85.97,6037499925.0
2008-10-15 18:50:00,85.99,86.03,85.91,86.0,6037499925.0
2008-10-15 18:55:00,86.01,86.08,85.88,85.88,6037499925.0
2008-10-15 19:00:00,85.89,85.89,85.71,85.76,6037499925.0
2008-10-15 19:05:00,85.77,85.77,85.51,85.69,6037499925.0
2008-10-15 19:10:00,85.67,85.73,85.65,85.65,6037499925.0
2008-10-15 19:15:00,85.66,85.67,85.51,85.52,6037499925.0
2008-10-15 19:20:00,85.53,85.82,85.52,85.66,6037499925.0
2008-10-15 19:25:00,85.67,85.67,85.5,85.52,6037499925.0
2008-10-15 19:30:00,85.53,85.57,85.27,85.28,6037499925.0
2008-10-15 19:35:00,85.27,85.29,85.17,85.29,6037499925.0
2008-10-15 19:40:00,85.28,85.3,85.15,85.18,6037499925.0
2008-10-15 19:45:00,85.19,85.24,85.15,85.21,6037499925.0
2008-10-15 19:50:00,85.2,85.22,84.95,84.97,6037499925.0
2008-10-15 19:55:00,84.98,85.0,84.6,84.72,6037499925.0
2008-10-15 20:00:00,84.73,84.77,84.59,84.59,6037499925.0
2008-10-15 20:05:00,84.6,84.74,84.55,84.72,6037499925.0
2008-10-15 20:10:00,84.71,84.72,84.62,84.63,6037499925.0
2008-10-15 20:15:00,84.64,84.68,84.53,84.67,6037499925.0
2008-10-15 20:20:00,84.68,85.05,84.68,84.96,6037499925.0
2008-10-15 20:25:00,84.95,85.1,84.85,84.88,6037499925.0
2008-10-15 20:30:00,84.89,85.02,84.86,84.99,6037499925.0
2008-10-15 20:35:00,84.98,84.98,84.77,84.8,6037499925.0
2008-10-15 20:40:00,84.81,85.09,84.8,85.06,6037499925.0
2008-10-15 20:45:00,85.05,85.1,84.98,85.02,6037499925.0
2008-10-15 20:50:00,85.03,85.04,84.84,84.84,6037499925.0
2008-10-15 20:55:00,84.86,84.97,84.83,84.86,6037499925.0
2008-10-15 21:00:00,84.85,84.92,84.8,84.85,6037499925.0
2008-10-15 21:05:00,84.86,85.07,84.86,85.06,6037499925.0
2008-10-15 21:10:00,85.05,85.16,84.97,85.0,6037499925.0
2008-10-15 21:15:00,84.99,85.15,84.94,84.97,6037499925.0
2008-10-15 21:20:00,84.98,85.02,84.87,84.99,6037499925.0
2008-10-15 21:25:00,85.0,85.02,84.9,84.91,6037499925.0
2008-10-15 21:30:00,84.9,84.92,84.8,84.84,6037499925.0
2008-10-15 21:35:00,84.83,84.92,84.81,84.85,4829999940.0
2008-10-15 21:40:00,84.84,84.9,84.82,84.85,6037499925.0
2008-10-15 21:45:00,84.84,84.86,84.74,84.77,6037499925.0
2008-10-15 21:50:00,84.76,84.77,84.51,84.55,6037499925.0
2008-10-15 21:55:00,84.54,84.56,84.39,84.39,6037499925.0
2008-10-15 22:00:00,84.38,84.38,84.06,84.06,6037499925.0
2008-10-15 22:05:00,84.07,84.25,84.05,84.1,6037499925.0
2008-10-15 22:10:00,84.11,84.24,84.07,84.23,6037499925.0
2008-10-15 22:15:00,84.19,84.25,84.15,84.22,6037499925.0
2008-10-15 22:20:00,84.21,84.27,84.12,84.15,6037499925.0
2008-10-15 22:25:00,84.16,84.28,84.1,84.23,6037499925.0
2008-10-15 22:30:00,84.25,84.37,84.23,84.31,6037499925.0
2008-10-15 22:35:00,84.29,84.33,84.24,84.25,9591499975.0
2008-10-15 22:40:00,84.22,84.25,84.08,84.11,9335699863.0
2008-10-15 22:45:00,84.1,84.15,83.97,83.99,9681899833.0
2008-10-15 22:50:00,84.0,84.15,83.96,84.01,8137699985.0
2008-10-15 22:55:00,83.98,84.07,83.86,83.86,5590099943.0
2008-10-15 23:00:00,83.82,83.96,83.82,83.85,455300000.0
2008-10-15 23:05:00,83.85,83.855,83.655,83.67,1492200000.0
2008-10-15 23:10:00,83.685,83.815,83.615,83.735,1347100000.0
2008-10-15 23:15:00,83.74,83.745,83.675,83.685,1146700017.0
2008-10-15 23:20:00,83.71,83.745,83.665,83.67,2380900056.0
2008-10-15 23:25:00,83.68,83.73,83.63,83.64,5473500004.0
2008-10-15 23:30:00,83.65,84.02,83.61,83.96,8218499985.0
2008-10-15 23:35:00,83.97,83.97,83.77,83.77,8231299987.0
2008-10-15 23:40:00,83.77,83.77,83.68,83.73,4003100013.0
2008-10-15 23:45:00,83.7,83.75,83.68,83.69,6909900024.0
2008-10-15 23:50:00,83.68,83.85,83.68,83.84,6968200033.0
2008-10-15 23:55:00,83.85,83.85,83.795,83.8,5719400061.0
2008-10-16 00:00:00,83.82,83.86,83.81,83.85,5285700056.0
2008-10-16 00:05:00,83.84,83.87,83.77,83.77,6307900030.0
2008-10-16 00:10:00,83.78,83.78,83.78,83.78,2211200006.0
2008-10-16 00:15:00,83.77,83.77,83.61,83.63,9964999990.0
2008-10-16 00:20:00,83.62,83.67,83.62,83.63,9964999990.0
2008-10-16 00:25:00,83.61,83.64,83.51,83.55,9964999990.0
2008-10-16 00:30:00,83.54,83.54,83.395,83.4,9964999990.0
2008-10-16 00:35:00,83.44,83.65,83.42,83.56,2616500015.0
2008-10-16 00:40:00,83.56,83.62,83.56,83.6,4671099952.0
2008-10-16 00:45:00,83.62,83.78,83.62,83.65,9617999995.0
2008-10-16 00:50:00,83.64,83.64,83.525,83.58,8725900007.0
2008-10-16 00:55:00,83.575,83.66,83.575,83.65,4526200045.0
2008-10-16 01:00:00,83.625,83.67,83.56,83.57,5200000020.0
2008-10-16 01:05:00,83.55,83.61,83.41,83.41,4442000010.0
2008-10-16 01:10:00,83.4,83.41,83.25,83.33,4442000010.0
2008-10-16 01:15:00,83.34,83.54,83.33,83.46,4442000010.0
2008-10-16 01:20:00,83.5,83.58,83.45,83.5,9938000085.0
2008-10-16 01:25:00,83.48,83.56,83.43,83.52,8823000030.0
2008-10-16 01:30:00,83.485,83.57,83.4,83.41,9658600006.0
2008-10-16 01:35:00,83.4,83.41,83.29,83.31,9867500000.0
2008-10-16 01:40:00,83.3,83.45,83.29,83.45,9867500000.0
2008-10-16 01:45:00,83.46,83.48,83.325,83.33,8467999973.0
2008-10-16 01:50:00,83.36,83.36,83.29,83.3,5654500045.0
2008-10-16 01:55:00,83.31,83.33,83.23,83.26,5654500045.0
2008-10-16 02:00:00,83.27,83.48,83.27,83.46,5654500045.0
2008-10-16 02:05:00,83.45,83.53,83.44,83.5,5654500045.0
2008-10-16 02:10:00,83.51,83.68,83.49,83.59,5654500045.0
2008-10-16 02:15:00,83.6,83.61,83.47,83.52,5654500045.0
2008-10-16 02:20:00,83.47,83.51,83.44,83.49,3557300061.0
2008-10-16 02:25:00,83.5,83.57,83.48,83.5,3055200070.0
2008-10-16 02:30:00,83.54,83.65,83.53,83.62,6587999985.0
2008-10-16 02:35:00,83.61,83.7,83.59,83.65,6587999985.0
2008-10-16 02:40:00,83.67,83.98,83.65,83.98,6587999985.0
2008-10-16 02:45:00,83.99,84.02,83.68,83.74,6587999985.0
2008-10-16 02:50:00,83.75,83.92,83.75,83.91,6587999985.0
2008-10-16 02:55:00,83.9,83.96,83.86,83.89,6587999985.0
2008-10-16 03:00:00,83.9,83.9,83.74,83.76,6587999985.0
2008-10-16 03:05:00,83.79,83.8,83.69,83.7,9516999882.0
2008-10-16 03:10:00,83.69,83.83,83.68,83.81,9965099893.0
2008-10-16 03:15:00,83.82,83.87,83.71,83.74,4616400047.0
2008-10-16 03:20:00,83.74,83.84,83.74,83.83,6885899918.0
2008-10-16 03:25:00,83.84,83.88,83.76,83.76,6944399897.0
2008-10-16 03:30:00,83.76,83.76,83.72,83.76,6291700031.0
2008-10-16 03:35:00,83.76,83.76,83.685,83.685,6638000070.0
2008-10-16 03:40:00,83.73,83.79,83.71,83.725,4601500005.0
2008-10-16 03:45:00,83.77,83.91,83.745,83.9,7670999968.0
2008-10-16 03:50:00,83.91,84.15,83.89,84.15,7592999950.0
2008-10-16 03:55:00,84.2,84.28,84.1,84.28,7592999950.0
2008-10-16 04:00:00,84.27,84.45,84.19,84.29,7592999950.0
2008-10-16 04:05:00,84.3,84.32,84.19,84.23,7592999950.0
2008-10-16 04:10:00,84.25,84.41,84.2,84.37,7592999950.0
2008-10-16 04:15:00,84.36,84.43,84.24,84.24,7592999950.0
2008-10-16 04:20:00,84.23,84.38,84.21,84.34,7572899945.0
2008-10-16 04:25:00,84.32,84.33,84.15,84.18,7492499925.0
2008-10-16 04:30:00,84.2,84.47,84.18,84.35,7492499925.0
2008-10-16 04:35:00,84.36,84.41,84.26,84.38,7492499925.0
2008-10-16 04:40:00,84.42,84.49,84.21,84.37,7492499925.0
2008-10-16 04:45:00,84.42,84.56,84.38,84.56,7492499925.0
2008-10-16 04:50:00,84.57,85.03,84.55,84.83,7245799918.0
2008-10-16 04:55:00,84.82,84.85,84.46,84.48,6258999890.0
2008-10-16 05:00:00,84.47,84.81,84.4,84.69,6258999890.0
2008-10-16 05:05:00,84.68,84.69,84.44,84.47,6258999890.0
2008-10-16 05:10:00,84.44,84.59,84.38,84.4,6258999890.0
2008-10-16 05:15:00,84.39,84.45,84.35,84.45,6258999890.0
2008-10-16 05:20:00,84.44,84.45,84.38,84.38,6589999892.0
2008-10-16 05:25:00,84.37,84.56,84.34,84.47,7913999900.0
2008-10-16 05:30:00,84.48,84.53,84.35,84.37,8666199964.0
2008-10-16 05:35:00,84.36,84.41,84.27,84.37,9794500060.0
2008-10-16 05:40:00,84.36,84.43,84.305,84.42,6174200046.0
2008-10-16 05:45:00,84.43,84.46,84.39,84.41,2108500030.0
2008-10-16 05:50:00,84.405,84.43,84.34,84.39,3027599932.0
2008-10-16 05:55:00,84.375,84.45,84.34,84.4,4303399956.0
2008-10-16 06:00:00,84.39,84.45,84.37,84.385,4402799883.0
2008-10-16 06:05:00,84.385,84.42,84.35,84.4,8940400047.0
2008-10-16 06:10:00,84.39,84.43,84.26,84.3,10631999845.0
2008-10-16 06:15:00,84.29,84.34,84.18,84.29,8442959973.0
2008-10-16 06:20:00,84.28,84.38,84.26,84.36,9311180008.0
2008-10-16 06:25:00,84.35,84.5,84.33,84.34,9620500030.0
2008-10-16 06:30:00,84.35,84.36,84.18,84.21,9742800040.0
2008-10-16 06:35:00,84.22,84.29,84.16,84.2,10232000080.0
2008-10-16 06:40:00,84.21,84.24,84.04,84.05,10232000080.0
2008-10-16 06:45:00,84.06,84.21,84.05,84.18,10232000080.0
2008-10-16 06:50:00,84.19,84.32,84.18,84.28,10232000080.0
2008-10-16 06:55:00,84.27,84.36,84.2,84.34,8651000045.0
2008-10-16 07:00:00,84.35,84.44,84.22,84.23,8106899994.0
2008-10-16 07:05:00,84.25,84.3,84.21,84.28,7890499990.0
2008-10-16 07:10:00,84.3,84.37,84.26,84.28,8346299993.0
2008-10-16 07:15:00,84.25,84.29,84.2,84.22,10169500005.0
2008-10-16 07:20:00,84.23,84.25,84.14,84.15,7146999990.0
2008-10-16 07:25:00,84.16,84.19,84.12,84.12,4403000060.0
2008-10-16 07:30:00,84.13,84.2,84.11,84.14,4403000060.0
2008-10-16 07:35:00,84.13,84.15,83.86,83.86,4403000060.0
2008-10-16 07:40:00,83.87,83.96,83.74,83.83,4403000060.0
2008-10-16 07:45:00,83.82,83.87,83.78,83.84,4403000060.0
2008-10-16 07:50:00,83.83,83.85,83.77,83.77,4403000060.0
2008-10-16 07:55:00,83.76,83.81,83.735,83.76,7039700033.0
2008-10-16 08:00:00,83.71,83.8,83.71,83.77,8486999960.0
2008-10-16 08:05:00,83.76,83.8,83.68,83.71,8486999960.0
2008-10-16 08:10:00,83.72,83.73,83.52,83.69,8486999960.0
2008-10-16 08:15:00,83.71,83.81,83.57,83.79,8486999960.0
2008-10-16 08:20:00,83.8,83.85,83.7,83.78,8486999960.0
2008-10-16 08:25:00,83.79,84.08,83.79,83.99,8486999960.0
2008-10-16 08:30:00,83.98,84.02,83.81,83.92,8486999960.0
2008-10-16 08:35:00,83.93,84.03,83.91,84.02,8486999960.0
2008-10-16 08:40:00,84.03,84.04,83.91,83.93,8486999960.0
2008-10-16 08:45:00,83.94,84.18,83.76,83.99,8486999960.0
2008-10-16 08:50:00,84.0,84.11,83.95,84.07,8486999960.0
2008-10-16 08:55:00,84.05,84.09,84.01,84.06,8486999960.0
2008-10-16 09:00:00,84.08,84.19,84.02,84.18,8486999960.0
2008-10-16 09:05:00,84.17,84.27,84.05,84.16,8486999960.0
2008-10-16 09:10:00,84.12,84.22,84.04,84.11,8486999960.0
2008-10-16 09:15:00,84.12,84.38,84.1,84.28,8486999960.0
2008-10-16 09:20:00,84.26,84.56,84.26,84.55,8486999960.0
2008-10-16 09:25:00,84.54,84.67,84.49,84.52,8486999960.0
2008-10-16 09:30:00,84.51,84.74,84.44,84.71,8486999960.0
2008-10-16 09:35:00,84.7,84.73,84.48,84.58,8486999960.0
2008-10-16 09:40:00,84.57,84.62,84.51,84.51,8486999960.0
2008-10-16 09:45:00,84.5,84.61,84.44,84.6,8486999960.0
2008-10-16 09:50:00,84.59,84.72,84.56,84.62,8486999960.0
2008-10-16 09:55:00,84.65,84.66,84.27,84.3,8486999960.0
2008-10-16 10:00:00,84.31,84.47,84.13,84.35,8486999960.0
2008-10-16 10:05:00,84.34,84.56,84.33,84.52,8486999960.0
2008-10-16 10:10:00,84.53,84.63,84.41,84.41,8486999960.0
2008-10-16 10:15:00,84.42,84.43,84.05,84.13,8486999960.0
2008-10-16 10:20:00,84.15,84.23,84.06,84.18,8486999960.0
2008-10-16 10:25:00,84.17,84.28,84.05,84.05,8486999960.0
2008-10-16 10:30:00,84.04,84.12,83.84,83.87,8486999960.0
2008-10-16 10:35:00,83.88,84.06,83.79,84.04,8486999960.0
2008-10-16 10:40:00,84.05,84.13,83.98,84.05,8486999960.0
2008-10-16 10:45:00,84.04,84.09,83.99,84.04,8486999960.0
2008-10-16 10:50:00,84.03,84.17,84.03,84.11,8486999960.0
2008-10-16 10:55:00,84.12,84.24,84.11,84.16,8486999960.0
2008-10-16 11:00:00,84.15,84.16,84.01,84.16,8486999960.0
2008-10-16 11:05:00,84.17,84.21,84.04,84.1,8486999960.0
2008-10-16 11:10:00,84.11,84.16,84.09,84.11,8486999960.0
2008-10-16 11:15:00,84.1,84.16,84.04,84.12,8486999960.0
2008-10-16 11:20:00,84.13,84.16,84.08,84.11,8486999960.0
2008-10-16 11:25:00,84.12,84.22,84.06,84.07,8486999960.0
2008-10-16 11:30:00,84.06,84.19,84.01,84.16,8486999960.0
2008-10-16 11:35:00,84.15,84.18,83.98,83.98,8486999960.0
2008-10-16 11:40:00,83.99,83.99,83.81,83.82,8486999960.0
2008-10-16 11:45:00,83.83,83.94,83.79,83.79,8486999960.0
2008-10-16 11:50:00,83.8,83.96,83.79,83.89,8486999960.0
2008-10-16 11:55:00,83.88,83.9,83.79,83.8,8004799979.0
2008-10-16 12:00:00,83.81,83.89,83.76,83.85,6076000055.0
2008-10-16 12:05:00,83.86,84.04,83.85,84.01,6076000055.0
2008-10-16 12:10:00,84.0,84.03,83.92,83.95,6076000055.0
2008-10-16 12:15:00,83.96,84.0,83.87,83.95,6076000055.0
2008-10-16 12:20:00,83.94,84.17,83.94,84.17,6076000055.0
2008-10-16 12:25:00,84.18,84.3,84.1,84.16,6076000055.0
2008-10-16 12:30:00,84.15,84.17,84.04,84.13,6076000055.0
2008-10-16 12:35:00,84.12,84.2,84.07,84.15,6076000055.0
2008-10-16 12:40:00,84.14,84.26,84.12,84.2,6076000055.0
2008-10-16 12:45:00,84.19,84.21,84.12,84.21,6076000055.0
2008-10-16 12:50:00,84.2,84.48,84.19,84.45,6076000055.0
2008-10-16 12:55:00,84.47,84.86,84.45,84.74,6076000055.0
2008-10-16 13:00:00,84.73,84.77,84.56,84.65,6076000055.0
2008-10-16 13:05:00,84.64,84.79,84.37,84.47,6076000055.0
2008-10-16 13:10:00,84.48,84.63,84.43,84.61,6076000055.0
2008-10-16 13:15:00,84.6,84.68,84.42,84.46,6076000055.0
2008-10-16 13:20:00,84.47,84.66,84.46,84.65,6076000055.0
2008-10-16 13:25:00,84.64,84.8,84.54,84.71,6076000055.0
2008-10-16 13:30:00,84.7,84.78,84.65,84.67,6076000055.0
2008-10-16 13:35:00,84.68,85.02,84.67,84.95,6076000055.0
2008-10-16 13:40:00,84.94,84.94,84.66,84.71,6076000055.0
2008-10-16 13:45:00,84.7,84.71,84.56,84.67,6076000055.0
2008-10-16 13:50:00,84.66,84.76,84.58,84.67,6076000055.0
2008-10-16 13:55:00,84.66,84.73,84.63,84.65,6076000055.0
2008-10-16 14:00:00,84.66,84.7,84.56,84.66,6076000055.0
2008-10-16 14:05:00,84.65,84.7,84.6,84.65,6076000055.0
2008-10-16 14:10:00,84.66,84.69,84.56,84.62,6076000055.0
2008-10-16 14:15:00,84.63,84.79,84.63,84.78,6076000055.0
2008-10-16 14:20:00,84.79,84.84,84.74,84.74,6076000055.0
2008-10-16 14:25:00,84.73,84.76,84.58,84.58,6076000055.0
2008-10-16 14:30:00,84.59,84.96,84.48,84.92,6076000055.0
2008-10-16 14:35:00,84.91,85.02,84.84,85.01,6076000055.0
2008-10-16 14:40:00,85.0,85.3,84.93,85.18,6076000055.0
2008-10-16 14:45:00,85.19,85.38,85.16,85.36,6076000055.0
2008-10-16 14:50:00,85.37,85.44,85.3,85.35,6076000055.0
2008-10-16 14:55:00,85.34,85.37,85.05,85.1,6076000055.0
2008-10-16 15:00:00,85.11,85.25,85.1,85.21,6076000055.0
2008-10-16 15:05:00,85.2,85.3,85.14,85.15,6076000055.0
2008-10-16 15:10:00,85.16,85.19,85.02,85.07,6076000055.0
2008-10-16 15:15:00,85.06,85.07,84.92,85.03,6076000055.0
2008-10-16 15:20:00,85.06,85.07,84.91,84.95,6076000055.0
2008-10-16 15:25:00,84.96,85.14,84.92,85.12,6076000055.0
2008-10-16 15:30:00,85.13,85.23,84.57,84.74,6076000055.0
2008-10-16 15:35:00,84.75,85.1,84.74,84.96,6076000055.0
2008-10-16 15:40:00,84.95,85.12,84.89,85.06,6076000055.0
2008-10-16 15:45:00,85.05,85.17,84.93,85.11,6076000055.0
2008-10-16 15:50:00,85.1,85.24,85.07,85.12,6076000055.0
2008-10-16 15:55:00,85.11,85.13,84.89,85.05,6076000055.0
2008-10-16 16:00:00,85.03,85.09,84.71,84.91,6076000055.0
2008-10-16 16:05:00,84.92,85.03,84.74,84.8,6076000055.0
2008-10-16 16:10:00,84.82,84.85,84.39,84.49,6076000055.0
2008-10-16 16:15:00,84.48,84.67,84.44,84.57,6076000055.0
2008-10-16 16:20:00,84.56,84.73,84.43,84.6,6076000055.0
2008-10-16 16:25:00,84.61,84.8,84.53,84.56,6076000055.0
2008-10-16 16:30:00,84.55,84.58,84.36,84.48,6076000055.0
2008-10-16 16:35:00,84.47,84.51,84.21,84.32,6076000055.0
2008-10-16 16:40:00,84.31,84.43,84.18,84.36,6076000055.0
2008-10-16 16:45:00,84.35,84.41,84.23,84.27,6076000055.0
2008-10-16 16:50:00,84.25,84.56,84.17,84.53,6076000055.0
2008-10-16 16:55:00,84.52,84.53,84.31,84.44,6076000055.0
2008-10-16 17:00:00,84.43,84.44,83.97,84.08,6076000055.0
2008-10-16 17:05:00,84.09,84.1,83.68,83.7,6076000055.0
2008-10-16 17:10:00,83.69,83.79,83.56,83.63,6076000055.0
2008-10-16 17:15:00,83.64,83.96,83.61,83.9,6076000055.0
2008-10-16 17:20:00,83.89,84.28,83.89,84.2,6076000055.0
2008-10-16 17:25:00,84.21,84.21,83.93,84.02,6076000055.0
2008-10-16 17:30:00,84.01,84.19,83.97,84.08,6076000055.0
2008-10-16 17:35:00,84.09,84.2,83.92,83.98,6076000055.0
2008-10-16 17:40:00,83.99,84.09,83.84,84.09,6076000055.0
2008-10-16 17:45:00,84.1,84.21,84.06,84.14,6076000055.0
2008-10-16 17:50:00,84.15,84.37,84.04,84.33,6076000055.0
2008-10-16 17:55:00,84.32,84.36,84.01,84.03,6076000055.0
2008-10-16 18:00:00,84.02,84.1,83.89,83.99,6076000055.0
2008-10-16 18:05:00,84.0,84.04,83.92,84.0,6076000055.0
2008-10-16 18:10:00,84.01,84.33,84.0,84.31,6076000055.0
2008-10-16 18:15:00,84.29,84.47,84.24,84.37,6076000055.0
2008-10-16 18:20:00,84.36,84.95,84.35,84.83,6076000055.0
2008-10-16 18:25:00,84.82,84.89,84.68,84.72,6076000055.0
2008-10-16 18:30:00,84.71,84.76,84.59,84.65,6076000055.0
2008-10-16 18:35:00,84.66,84.8,84.64,84.73,6076000055.0
2008-10-16 18:40:00,84.72,84.77,84.53,84.6,6076000055.0
2008-10-16 18:45:00,84.58,84.74,84.55,84.69,6076000055.0
2008-10-16 18:50:00,84.7,84.82,84.62,84.81,6076000055.0
2008-10-16 18:55:00,84.82,84.85,84.53,84.53,6076000055.0
2008-10-16 19:00:00,84.54,84.73,84.52,84.67,6076000055.0
2008-10-16 19:05:00,84.68,84.73,84.56,84.56,6076000055.0
2008-10-16 19:10:00,84.57,84.69,84.56,84.6,6076000055.0
2008-10-16 19:15:00,84.61,84.72,84.56,84.56,6076000055.0
2008-10-16 19:20:00,84.54,84.69,84.52,84.55,6076000055.0
2008-10-16 19:25:00,84.54,84.7,84.53,84.68,6076000055.0
2008-10-16 19:30:00,84.67,84.71,84.56,84.63,6076000055.0
2008-10-16 19:35:00,84.64,84.67,84.46,84.49,6076000055.0
2008-10-16 19:40:00,84.48,84.61,84.48,84.57,6076000055.0
2008-10-16 19:45:00,84.56,84.64,84.54,84.55,6076000055.0
2008-10-16 19:50:00,84.56,84.64,84.51,84.56,6076000055.0
2008-10-16 19:55:00,84.55,84.83,84.55,84.75,6076000055.0
2008-10-16 20:00:00,84.76,84.81,84.64,84.66,6076000055.0
2008-10-16 20:05:00,84.67,84.75,84.59,84.71,6076000055.0
2008-10-16 20:10:00,84.7,84.76,84.62,84.63,6076000055.0
2008-10-16 20:15:00,84.64,84.74,84.61,84.72,6076000055.0
2008-10-16 20:20:00,84.73,84.76,84.65,84.65,4874800079.0
2008-10-16 20:25:00,84.66,84.68,84.55,84.65,4074000095.0
2008-10-16 20:30:00,84.66,84.72,84.59,84.72,4074000095.0
2008-10-16 20:35:00,84.71,84.76,84.69,84.72,4074000095.0
2008-10-16 20:40:00,84.73,84.77,84.66,84.67,4074000095.0
2008-10-16 20:45:00,84.66,84.84,84.63,84.84,4074000095.0
2008-10-16 20:50:00,84.83,85.0,84.71,84.96,4074000095.0
2008-10-16 20:55:00,84.95,85.04,84.94,84.99,4074000095.0
2008-10-16 21:00:00,85.0,85.13,84.91,85.06,4074000095.0
2008-10-16 21:05:00,85.07,85.38,85.04,85.38,4074000095.0
2008-10-16 21:10:00,85.39,85.55,85.29,85.46,4074000095.0
2008-10-16 21:15:00,85.48,85.52,85.32,85.34,4074000095.0
2008-10-16 21:20:00,85.33,85.36,85.04,85.1,4074000095.0
2008-10-16 21:25:00,85.11,85.16,85.05,85.12,4074000095.0
2008-10-16 21:30:00,85.13,85.25,85.1,85.15,4074000095.0
2008-10-16 21:35:00,85.14,85.15,85.01,85.12,4074000095.0
2008-10-16 21:40:00,85.11,85.38,85.11,85.34,4074000095.0
2008-10-16 21:45:00,85.33,85.55,85.32,85.55,4074000095.0
2008-10-16 21:50:00,85.56,85.61,85.48,85.61,4074000095.0
2008-10-16 21:55:00,85.6,85.85,85.6,85.8,4074000095.0
2008-10-16 22:00:00,85.79,85.86,85.71,85.86,4074000095.0
2008-10-16 22:05:00,85.85,85.96,85.85,85.92,4074000095.0
2008-10-16 22:10:00,85.93,85.94,85.89,85.93,8485199959.0
2008-10-16 22:15:00,85.92,85.94,85.85,85.91,9587999925.0
2008-10-16 22:20:00,85.92,86.05,85.91,86.025,8488099929.0
2008-10-16 22:25:00,86.04,86.07,86.03,86.04,3740499955.0
2008-10-16 22:30:00,86.03,86.06,85.96,86.04,3740499955.0
2008-10-16 22:35:00,86.035,86.08,86.015,86.04,7258300000.0
2008-10-16 22:40:00,86.06,86.06,85.98,86.01,8908599910.0
2008-10-16 22:45:00,86.03,86.08,86.0,86.06,9956999860.0
2008-10-16 22:50:00,86.08,86.1,85.95,86.04,9956999860.0
2008-10-16 22:55:00,86.02,86.19,86.01,86.19,8535299944.0
2008-10-16 23:00:00,86.18,86.3,86.12,86.25,7587500000.0
2008-10-16 23:05:00,86.26,86.31,86.24,86.28,7587500000.0
2008-10-16 23:10:00,86.29,86.33,86.25,86.28,7587500000.0
2008-10-16 23:15:00,86.27,86.34,86.22,86.32,7587500000.0
2008-10-16 23:20:00,86.31,86.34,86.23,86.32,7454300003.0
2008-10-16 23:25:00,86.36,86.46,86.35,86.46,4648000004.0
2008-10-16 23:30:00,86.44,86.44,86.325,86.39,5011699987.0
2008-10-16 23:35:00,86.38,86.39,86.36,86.36,7238700003.0
2008-10-16 23:40:00,86.34,86.41,86.25,86.265,3631899991.0
2008-10-16 23:45:00,86.265,86.305,86.13,86.21,6190799923.0
2008-10-16 23:50:00,86.19,86.24,86.03,86.15,5532199953.0
2008-10-16 23:55:00,86.13,86.215,86.11,86.215,4138000055.0
2008-10-17 00:00:00,86.215,86.25,86.215,86.23,2025800011.0
2008-10-17 00:05:00,86.235,86.245,86.19,86.205,2613499977.0
2008-10-17 00:10:00,86.21,86.225,86.135,86.155,5307199936.0
2008-10-17 00:15:00,86.15,86.18,86.125,86.18,5192999957.0
2008-10-17 00:20:00,86.18,86.18,86.06,86.11,6652799971.0
2008-10-17 00:25:00,86.12,86.15,85.89,85.89,5027699985.0
2008-10-17 00:30:00,85.92,85.92,85.805,85.825,5838399916.0
2008-10-17 00:35:00,85.845,85.92,85.81,85.92,7724600015.0
2008-10-17 00:40:00,85.865,85.885,85.78,85.78,5370899965.0
2008-10-17 00:45:00,85.77,85.78,85.58,85.585,7738999865.0
2008-10-17 00:50:00,85.62,85.71,85.48,85.69,6218100080.0
2008-10-17 00:55:00,85.675,85.775,85.675,85.76,6207699922.0
2008-10-17 01:00:00,85.76,85.85,85.725,85.84,5911899983.0
2008-10-17 01:05:00,85.83,85.95,85.83,85.91,5282700064.0
2008-10-17 01:10:00,85.93,86.02,85.93,86.02,3978700077.0
2008-10-17 01:15:00,86.04,86.15,86.02,86.03,6614600052.0
2008-10-17 01:20:00,86.04,86.07,85.99,85.99,5073399988.0
2008-10-17 01:25:00,86.0,86.03,85.97,86.0,2270100006.0
2008-10-17 01:30:00,86.0,86.04,85.935,86.0,6210200051.0
2008-10-17 01:35:00,85.96,85.96,85.79,85.82,8639699886.0
2008-10-17 01:40:00,85.83,85.83,85.59,85.69,8672900058.0
2008-10-17 01:45:00,85.68,85.79,85.66,85.72,9487500045.0
2008-10-17 01:50:00,85.71,85.78,85.71,85.73,8112899982.0
2008-10-17 01:55:00,85.725,85.74,85.66,85.68,6926100042.0
2008-10-17 02:00:00,85.7,85.82,85.7,85.82,6444000030.0
2008-10-17 02:05:00,85.79,85.94,85.77,85.94,8193800014.0
2008-10-17 02:10:00,85.92,86.08,85.92,86.06,9543500060.0
2008-10-17 02:15:00,86.07,86.11,85.97,86.08,9543500060.0
2008-10-17 02:20:00,86.06,86.06,85.98,86.03,9543500060.0
2008-10-17 02:25:00,86.02,86.2,86.01,86.12,9543500060.0
2008-10-17 02:30:00,86.13,86.175,86.05,86.1,8429300108.0
2008-10-17 02:35:00,86.11,86.16,85.98,86.0,8705000105.0
2008-10-17 02:40:00,86.01,86.05,85.965,86.045,7394500087.0
2008-10-17 02:45:00,86.03,86.16,86.03,86.12,10312999875.0
2008-10-17 02:50:00,86.13,86.19,85.97,86.0,10312999875.0
2008-10-17 02:55:00,85.94,86.06,85.91,86.02,10312999875.0
2008-10-17 03:00:00,86.03,86.17,86.02,86.16,10312999875.0
2008-10-17 03:05:00,86.17,86.21,86.11,86.11,10312999875.0
2008-10-17 03:10:00,86.12,86.16,86.1,86.13,10023899900.0
2008-10-17 03:15:00,86.14,86.23,86.14,86.18,8865999950.0
2008-10-17 03:20:00,86.19,86.2,86.03,86.1,8865999950.0
2008-10-17 03:25:00,86.09,86.12,86.02,86.07,8865999950.0
2008-10-17 03:30:00,86.08,86.18,86.06,86.14,8865999950.0
2008-10-17 03:35:00,86.12,86.21,86.1,86.12,8865999950.0
2008-10-17 03:40:00,86.13,86.14,85.97,86.01,8865999950.0
2008-10-17 03:45:00,86.0,86.08,85.98,86.06,8341599940.0
2008-10-17 03:50:00,86.05,86.07,86.0,86.05,7554999925.0
2008-10-17 03:55:00,86.06,86.25,86.02,86.18,7554999925.0
2008-10-17 04:00:00,86.17,86.32,86.17,86.24,7554999925.0
2008-10-17 04:05:00,86.23,86.24,86.1,86.15,7554999925.0
2008-10-17 04:10:00,86.15,86.2,86.1,86.19,7926600017.0
2008-10-17 04:15:00,86.18,86.2,86.12,86.19,8019500040.0
2008-10-17 04:20:00,86.17,86.23,86.14,86.15,8216700000.0
2008-10-17 04:25:00,86.15,86.17,86.12,86.17,4095200002.0
2008-10-17 04:30:00,86.15,86.18,86.09,86.18,6418600015.0
2008-10-17 04:35:00,86.16,86.165,86.09,86.09,7874000006.0
2008-10-17 04:40:00,86.1,86.14,86.09,86.12,5748899934.0
2008-10-17 04:45:00,86.11,86.11,86.065,86.075,5954899984.0
2008-10-17 04:50:00,86.08,86.1,86.03,86.04,7062399965.0
2008-10-17 04:55:00,86.04,86.14,86.03,86.055,5909399975.0
2008-10-17 05:00:00,86.055,86.075,86.0,86.06,4798700021.0
2008-10-17 05:05:00,86.05,86.11,86.01,86.07,6014300053.0
2008-10-17 05:10:00,86.05,86.1,86.01,86.06,4786000060.0
2008-10-17 05:15:00,86.045,86.08,86.0,86.08,5192200012.0
2008-10-17 05:20:00,86.08,86.19,86.07,86.16,982199989.0
2008-10-17 05:25:00,86.155,86.205,86.135,86.18,5396599919.0
2008-10-17 05:30:00,86.19,86.21,86.15,86.15,6680199964.0
2008-10-17 05:35:00,86.14,86.17,86.08,86.09,8306300064.0
2008-10-17 05:40:00,86.11,86.12,86.05,86.07,6071599960.0
2008-10-17 05:45:00,86.06,86.11,86.035,86.04,4820600030.0
2008-10-17 05:50:00,86.03,86.1,86.02,86.08,9297099970.0
2008-10-17 05:55:00,86.065,86.1,86.05,86.06,7009199952.0
2008-10-17 06:00:00,86.07,86.11,86.06,86.08,5816300048.0
2008-10-17 06:05:00,86.09,86.1,86.07,86.09,5930499985.0
2008-10-17 06:10:00,86.11,86.16,86.1,86.115,9286400084.0
2008-10-17 06:15:00,86.125,86.14,86.08,86.12,6824799967.0
2008-10-17 06:20:00,86.11,86.11,86.06,86.065,7173899970.0
2008-10-17 06:25:00,86.065,86.09,85.99,86.06,5948000008.0
2008-10-17 06:30:00,86.05,86.12,86.01,86.1,8068499995.0
2008-10-17 06:35:00,86.09,86.1,85.95,85.97,8068499995.0
2008-10-17 06:40:00,85.96,85.98,85.92,85.92,9113299851.0
2008-10-17 06:45:00,85.93,86.02,85.92,86.015,7666699895.0
2008-10-17 06:50:00,86.03,86.05,85.97,85.98,4095500030.0
2008-10-17 06:55:00,86.0,86.16,85.98,86.11,5783999900.0
2008-10-17 07:00:00,86.14,86.18,86.1,86.13,5783999900.0
2008-10-17 07:05:00,86.14,86.15,86.08,86.09,5783999900.0
2008-10-17 07:10:00,86.08,86.13,86.05,86.11,5783999900.0
2008-10-17 07:15:00,86.1,86.16,86.1,86.13,6907199964.0
2008-10-17 07:20:00,86.14,86.17,86.09,86.14,7410999900.0
2008-10-17 07:25:00,86.13,86.14,86.045,86.06,7410999900.0
2008-10-17 07:30:00,86.065,86.09,86.04,86.08,7389600118.0
2008-10-17 07:35:00,86.07,86.08,86.01,86.06,6919000165.0
2008-10-17 07:40:00,86.07,86.08,86.03,86.04,6919000165.0
2008-10-17 07:45:00,86.03,86.04,85.93,85.98,6919000165.0
2008-10-17 07:50:00,86.0,86.0,85.95,85.99,7111400069.0
2008-10-17 07:55:00,85.98,85.99,85.8,85.83,7159500045.0
2008-10-17 08:00:00,85.82,85.93,85.82,85.86,7159500045.0
2008-10-17 08:05:00,85.85,85.92,85.81,85.92,7159500045.0
2008-10-17 08:10:00,85.94,85.94,85.82,85.86,7159500045.0
2008-10-17 08:15:00,85.85,85.9,85.83,85.89,7159500045.0
2008-10-17 08:20:00,85.9,85.9,85.81,85.84,7159500045.0
2008-10-17 08:25:00,85.85,85.85,85.69,85.77,9481900089.0
2008-10-17 08:30:00,85.76,85.81,85.68,85.81,7886000068.0
2008-10-17 08:35:00,85.82,85.9,85.8,85.85,8053999980.0
2008-10-17 08:40:00,85.82,85.85,85.74,85.75,6443199984.0
2008-10-17 08:45:00,85.73,85.79,85.73,85.76,8053999980.0
2008-10-17 08:50:00,85.78,85.81,85.76,85.79,7202299995.0
2008-10-17 08:55:00,85.78,85.79,85.75,85.76,5307600004.0
2008-10-17 09:00:00,85.78,85.79,85.67,85.67,6634500005.0
2008-10-17 09:05:00,85.66,85.73,85.57,85.61,6634500005.0
2008-10-17 09:10:00,85.63,85.7,85.57,85.65,6634500005.0
2008-10-17 09:15:00,85.64,85.74,85.63,85.74,6634500005.0
2008-10-17 09:20:00,85.73,85.75,85.61,85.64,6634500005.0
2008-10-17 09:25:00,85.65,85.65,85.44,85.48,6634500005.0
2008-10-17 09:30:00,85.41,85.53,85.41,85.45,6634500005.0
2008-10-17 09:35:00,85.47,85.5,85.43,85.49,6634500005.0
2008-10-17 09:40:00,85.5,85.57,85.45,85.46,6634500005.0
2008-10-17 09:45:00,85.43,85.44,85.35,85.36,6634500005.0
2008-10-17 09:50:00,85.32,85.37,85.26,85.26,6634500005.0
2008-10-17 09:55:00,85.25,85.29,85.21,85.24,6634500005.0
2008-10-17 10:00:00,85.23,85.25,85.04,85.18,6634500005.0
2008-10-17 10:05:00,85.17,85.32,85.14,85.32,6634500005.0
2008-10-17 10:10:00,85.31,85.32,85.24,85.29,5307600004.0
2008-10-17 10:15:00,85.28,85.31,85.25,85.26,6634500005.0
2008-10-17 10:20:00,85.28,85.29,85.21,85.23,5307600004.0
2008-10-17 10:25:00,85.2,85.26,85.18,85.23,6634500005.0
2008-10-17 10:30:00,85.25,85.29,85.24,85.29,5307600004.0
2008-10-17 10:35:00,85.26,85.29,85.24,85.29,6634500005.0
2008-10-17 10:40:00,85.26,85.38,85.26,85.34,6634500005.0
2008-10-17 10:45:00,85.345,85.415,85.34,85.365,6217600002.0
2008-10-17 10:50:00,85.36,85.37,85.21,85.23,6452200001.0
2008-10-17 10:55:00,85.225,85.27,85.205,85.22,4276199995.0
2008-10-17 11:00:00,85.225,85.295,85.165,85.255,6747199982.0
2008-10-17 11:05:00,85.255,85.285,85.18,85.2,4559799975.0
2008-10-17 11:10:00,85.2,85.2,85.11,85.15,4831699994.0
2008-10-17 11:15:00,85.15,85.155,85.015,85.035,7160999994.0
2008-10-17 11:20:00,85.035,85.055,84.835,84.895,6874599999.0
2008-10-17 11:25:00,84.895,84.955,84.85,84.885,5612000001.0
2008-10-17 11:30:00,84.885,84.945,84.85,84.86,5705700002.0
2008-10-17 11:35:00,84.865,84.875,84.785,84.805,5437000001.0
2008-10-17 11:40:00,84.8,84.89,84.725,84.74,6050700002.0
2008-10-17 11:45:00,84.74,84.8,84.625,84.8,8086399999.0
2008-10-17 11:50:00,84.795,84.82,84.72,84.73,6554900000.0
2008-10-17 11:55:00,84.73,84.73,84.6,84.615,8667299996.0
2008-10-17 12:00:00,84.63,84.69,84.61,84.65,7258000002.0
2008-10-17 12:05:00,84.65,84.745,84.63,84.635,8693299997.0
2008-10-17 12:10:00,84.64,84.69,84.61,84.62,6311399993.0
2008-10-17 12:15:00,84.64,84.73,84.56,84.72,6849599998.0
2008-10-17 12:20:00,84.725,84.76,84.59,84.65,7077199988.0
2008-10-17 12:25:00,84.59,84.605,84.395,84.42,8472799998.0
2008-10-17 12:30:00,84.42,84.45,84.31,84.39,5339799982.0
2008-10-17 12:35:00,84.39,84.455,84.39,84.43,2724899994.0
2008-10-17 12:40:00,84.43,84.665,84.425,84.665,8938799924.0
2008-10-17 12:45:00,84.63,84.68,84.56,84.675,5657999995.0
2008-10-17 12:50:00,84.675,84.72,84.465,84.465,7139799971.0
2008-10-17 12:55:00,84.465,84.53,84.4,84.51,8642899956.0
2008-10-17 13:00:00,84.51,84.62,84.45,84.595,7765799952.0
2008-10-17 13:05:00,84.595,84.665,84.565,84.63,5630199954.0
2008-10-17 13:10:00,84.65,84.68,84.56,84.58,9774999830.0
2008-10-17 13:15:00,84.57,84.58,84.47,84.51,9774999830.0
2008-10-17 13:20:00,84.52,84.59,84.5,84.58,9774999830.0
2008-10-17 13:25:00,84.6,84.64,84.56,84.64,9774999830.0
2008-10-17 13:30:00,84.63,84.73,84.62,84.72,9774999830.0
2008-10-17 13:35:00,84.73,84.91,84.71,84.87,9774999830.0
2008-10-17 13:40:00,84.86,84.98,84.82,84.94,9774999830.0
2008-10-17 13:45:00,84.95,85.03,84.87,84.87,9774999830.0
2008-10-17 13:50:00,84.88,84.98,84.81,84.96,9774999830.0
2008-10-17 13:55:00,84.97,85.14,84.96,85.12,9774999830.0
2008-10-17 14:00:00,85.13,85.22,85.06,85.11,9774999830.0
2008-10-17 14:05:00,85.12,85.21,85.11,85.2,9774999830.0
2008-10-17 14:10:00,85.21,85.21,85.0,85.04,9774999830.0
2008-10-17 14:15:00,85.05,85.07,85.01,85.06,9774999830.0
2008-10-17 14:20:00,85.05,85.06,84.76,84.78,9774999830.0
2008-10-17 14:25:00,84.77,84.78,84.68,84.68,9774999830.0
2008-10-17 14:30:00,84.69,84.71,84.49,84.58,9774999830.0
2008-10-17 14:35:00,84.57,84.78,84.53,84.77,9774999830.0
2008-10-17 14:40:00,84.76,84.82,84.64,84.64,9774999830.0
2008-10-17 14:45:00,84.65,84.73,84.58,84.68,9774999830.0
2008-10-17 14:50:00,84.67,84.78,84.62,84.75,9774999830.0
2008-10-17 14:55:00,84.74,84.87,84.74,84.84,9774999830.0
2008-10-17 15:00:00,84.83,84.84,84.71,84.72,9774999830.0
2008-10-17 15:05:00,84.71,84.9,84.69,84.75,9774999830.0
2008-10-17 15:10:00,84.76,84.86,84.75,84.81,9774999830.0
2008-10-17 15:15:00,84.82,84.82,84.72,84.74,9774999830.0
2008-10-17 15:20:00,84.75,84.84,84.71,84.79,9774999830.0
2008-10-17 15:25:00,84.78,84.8,84.66,84.71,9774999830.0
2008-10-17 15:30:00,84.7,84.71,84.51,84.62,9774999830.0
2008-10-17 15:35:00,84.61,84.75,84.55,84.73,9774999830.0
2008-10-17 15:40:00,84.72,85.07,84.68,84.99,9774999830.0
2008-10-17 15:45:00,84.98,85.11,84.88,84.91,9774999830.0
2008-10-17 15:50:00,84.92,85.16,84.91,85.12,9774999830.0
2008-10-17 15:55:00,85.13,85.14,84.88,85.01,9774999830.0
2008-10-17 16:00:00,84.99,85.4,84.99,85.36,9774999830.0
2008-10-17 16:05:00,85.35,85.48,85.21,85.25,9774999830.0
2008-10-17 16:10:00,85.23,85.26,84.92,85.06,9774999830.0
2008-10-17 16:15:00,85.04,85.24,85.02,85.23,9774999830.0
2008-10-17 16:20:00,85.24,85.26,85.11,85.2,9774999830.0
2008-10-17 16:25:00,85.19,85.31,85.1,85.22,9774999830.0
2008-10-17 16:30:00,85.21,85.23,85.08,85.13,9774999830.0
2008-10-17 16:35:00,85.12,85.36,85.11,85.32,9774999830.0
2008-10-17 16:40:00,85.33,85.75,85.31,85.67,9774999830.0
2008-10-17 16:45:00,85.66,85.77,85.64,85.76,9774999830.0
2008-10-17 16:50:00,85.75,85.79,85.67,85.79,9774999830.0
2008-10-17 16:55:00,85.8,85.9,85.75,85.85,9774999830.0
2008-10-17 17:00:00,85.84,85.96,85.75,85.95,9774999830.0
2008-10-17 17:05:00,85.94,86.16,85.94,86.13,9774999830.0
2008-10-17 17:10:00,86.12,86.2,86.08,86.15,9774999830.0
2008-10-17 17:15:00,86.14,86.17,85.92,85.96,9774999830.0
2008-10-17 17:20:00,85.95,86.11,85.9,86.04,9774999830.0
2008-10-17 17:25:00,86.03,86.08,85.76,85.81,9774999830.0
2008-10-17 17:30:00,85.8,85.93,85.76,85.86,9774999830.0
2008-10-17 17:35:00,85.87,85.87,85.47,85.53,9774999830.0
2008-10-17 17:40:00,85.54,85.72,85.52,85.7,9774999830.0
2008-10-17 17:45:00,85.69,85.79,85.65,85.74,9774999830.0
2008-10-17 17:50:00,85.73,85.86,85.73,85.8,9774999830.0
2008-10-17 17:55:00,85.81,85.9,85.75,85.76,9774999830.0
2008-10-17 18:00:00,85.75,85.79,85.67,85.68,9774999830.0
2008-10-17 18:05:00,85.69,85.73,85.46,85.48,9774999830.0
2008-10-17 18:10:00,85.47,85.55,85.39,85.41,9774999830.0
2008-10-17 18:15:00,85.4,85.53,85.39,85.51,9774999830.0
2008-10-17 18:20:00,85.5,85.77,85.48,85.71,9774999830.0
2008-10-17 18:25:00,85.72,85.84,85.68,85.74,9266199862.0
2008-10-17 18:30:00,85.73,85.76,85.63,85.65,7778899976.0
2008-10-17 18:35:00,85.64,85.64,85.5,85.64,9970499920.0
2008-10-17 18:40:00,85.63,85.77,85.63,85.72,9970499920.0
2008-10-17 18:45:00,85.73,85.92,85.64,85.81,9970499920.0
2008-10-17 18:50:00,85.84,85.96,85.79,85.91,9970499920.0
2008-10-17 18:55:00,85.92,86.05,85.9,86.03,9970499920.0
2008-10-17 19:00:00,86.02,86.23,86.02,86.09,9970499920.0
2008-10-17 19:05:00,86.08,86.11,85.85,85.93,9970499920.0
2008-10-17 19:10:00,85.94,86.08,85.92,86.06,9970499920.0
2008-10-17 19:15:00,86.05,86.06,85.88,85.94,9970499920.0
2008-10-17 19:20:00,85.95,86.07,85.89,86.07,9970499920.0
2008-10-17 19:25:00,86.06,86.07,85.86,85.88,9970499920.0
2008-10-17 19:30:00,85.89,86.02,85.89,85.99,9970499920.0
2008-10-17 19:35:00,86.0,86.05,85.94,86.0,9970499920.0
2008-10-17 19:40:00,85.99,86.06,85.98,86.03,9970499920.0
2008-10-17 19:45:00,86.04,86.04,85.81,85.87,9970499920.0
2008-10-17 19:50:00,85.88,86.13,85.86,86.04,9970499920.0
2008-10-17 19:55:00,86.03,86.05,85.93,85.99,9970499920.0
2008-10-17 20:00:00,86.0,86.16,85.98,86.11,9970499920.0
2008-10-17 20:05:00,86.1,86.14,85.99,86.04,9970499920.0
2008-10-17 20:10:00,86.05,86.17,86.02,86.06,9970499920.0
2008-10-17 20:15:00,86.05,86.12,86.04,86.08,9970499920.0
2008-10-17 20:20:00,86.07,86.08,85.85,85.86,9970499920.0
2008-10-17 20:25:00,85.85,85.98,85.85,85.97,9970499920.0
2008-10-17 20:30:00,85.96,86.0,85.94,85.99,8503399968.0
2008-10-17 20:35:00,86.0,86.03,85.75,85.75,6146000135.0
2008-10-17 20:40:00,85.74,85.81,85.62,85.79,6146000135.0
2008-10-17 20:45:00,85.78,85.88,85.58,85.83,6146000135.0
2008-10-17 20:50:00,85.84,85.86,85.68,85.75,6146000135.0
2008-10-17 20:55:00,85.76,85.82,85.68,85.81,6146000135.0
2008-10-17 21:00:00,85.82,85.97,85.81,85.85,6146000135.0
2008-10-17 21:05:00,85.86,85.92,85.8,85.84,6146000135.0
2008-10-17 21:10:00,85.85,85.85,85.61,85.72,6146000135.0
2008-10-17 21:15:00,85.73,85.83,85.68,85.73,6146000135.0
2008-10-17 21:20:00,85.69,85.71,85.55,85.68,6146000135.0
2008-10-17 21:25:00,85.67,85.72,85.61,85.66,6146000135.0
2008-10-17 21:30:00,85.67,85.69,85.52,85.57,6146000135.0
2008-10-17 21:35:00,85.58,85.62,85.47,85.51,6146000135.0
2008-10-17 21:40:00,85.52,85.68,85.49,85.66,6146000135.0
2008-10-17 21:45:00,85.67,85.68,85.56,85.61,6146000135.0
2008-10-17 21:50:00,85.605,85.64,85.51,85.53,6014000027.0
2008-10-17 21:55:00,85.54,85.55,85.42,85.45,6344400013.0
2008-10-17 22:00:00,85.44,85.55,85.42,85.46,6955199994.0
2008-10-17 22:05:00,85.47,85.52,85.44,85.45,7732800018.0
2008-10-17 22:10:00,85.48,85.48,85.39,85.41,3998700002.0
2008-10-17 22:15:00,85.41,85.41,85.22,85.29,7506499990.0
2008-10-17 22:20:00,85.28,85.5,85.275,85.44,7225200032.0
2008-10-17 22:25:00,85.43,85.53,85.43,85.51,4629800015.0
2008-10-17 22:30:00,85.5,85.56,85.48,85.53,6550999968.0
2008-10-17 22:35:00,85.54,85.54,85.46,85.5,9108499957.0
2008-10-17 22:40:00,85.55,85.7,85.55,85.7,5899000023.0
2008-10-17 22:45:00,85.66,85.79,85.6,85.66,9100999755.0
2008-10-17 22:50:00,85.7,85.81,85.69,85.81,9100999755.0
2008-10-17 22:55:00,85.82,85.98,85.79,85.95,4387399905.0
2008-10-19 23:20:00,85.91,85.91,85.875,85.885,21600000.0
2008-10-19 23:25:00,85.875,85.9,85.86,85.875,89100000.0
2008-10-19 23:30:00,85.875,85.92,85.86,85.915,197100000.0
2008-10-19 23:35:00,85.915,85.945,85.905,85.935,1109299982.0
2008-10-19 23:40:00,85.89,85.94,85.89,85.93,479199994.0
2008-10-19 23:45:00,85.89,85.93,85.88,85.89,1498099996.0
2008-10-19 23:50:00,85.895,85.905,85.86,85.86,217799995.0
2008-10-19 23:55:00,85.905,85.905,85.86,85.86,3199800016.0
2008-10-20 00:00:00,85.85,85.9,85.84,85.86,3201399961.0
2008-10-20 00:05:00,85.92,86.01,85.91,85.95,8415399901.0
2008-10-20 00:10:00,85.96,85.96,85.835,85.85,9417800096.0
2008-10-20 00:15:00,85.88,85.89,85.83,85.83,996099976.0
2008-10-20 00:20:00,85.83,85.83,85.72,85.72,4736299962.0
2008-10-20 00:25:00,85.725,85.77,85.695,85.76,5222299991.0
2008-10-20 00:30:00,85.75,85.79,85.705,85.745,5231699887.0
2008-10-20 00:35:00,85.74,85.755,85.71,85.72,5428799985.0
2008-10-20 00:40:00,85.73,85.78,85.71,85.75,4987300018.0
2008-10-20 00:45:00,85.76,85.8,85.73,85.76,7824799972.0
2008-10-20 00:50:00,85.75,85.77,85.73,85.73,6487399965.0
2008-10-20 00:55:00,85.73,85.73,85.67,85.67,4309499965.0
2008-10-20 01:00:00,85.66,85.68,85.59,85.59,7082999948.0
2008-10-20 01:05:00,85.59,85.59,85.555,85.565,1980200000.0
2008-10-20 01:10:00,85.53,85.71,85.51,85.67,5750000045.0
2008-10-20 01:15:00,85.65,85.685,85.475,85.52,6274799949.0
2008-10-20 01:20:00,85.51,85.6,85.51,85.59,5845000046.0
2008-10-20 01:25:00,85.58,85.6,85.545,85.57,4811599996.0
2008-10-20 01:30:00,85.565,85.6,85.545,85.55,6349400060.0
2008-10-20 01:35:00,85.58,85.74,85.57,85.695,4642900038.0
2008-10-20 01:40:00,85.69,85.72,85.66,85.72,6817399990.0
2008-10-20 01:45:00,85.71,85.73,85.68,85.69,3984500025.0
2008-10-20 01:50:00,85.69,85.72,85.66,85.69,4849899999.0
2008-10-20 01:55:00,85.69,85.73,85.68,85.73,2867099978.0
2008-10-20 02:00:00,85.74,85.75,85.69,85.69,8051799949.0
2008-10-20 02:05:00,85.68,85.77,85.65,85.76,8136000070.0
2008-10-20 02:10:00,85.77,85.78,85.69,85.705,7358700046.0
2008-10-20 02:15:00,85.705,85.76,85.7,85.725,7241199932.0
2008-10-20 02:20:00,85.75,85.88,85.74,85.87,7421400100.0
2008-10-20 02:25:00,85.89,85.9,85.815,85.82,6314600100.0
2008-10-20 02:30:00,85.85,85.88,85.82,85.855,4934000025.0
2008-10-20 02:35:00,85.89,85.95,85.86,85.95,6447300006.0
2008-10-20 02:40:00,85.96,86.02,85.96,85.98,5024799980.0
2008-10-20 02:45:00,85.98,86.0,85.96,85.99,10302999975.0
2008-10-20 02:50:00,86.0,86.16,85.98,86.16,10302999975.0
2008-10-20 02:55:00,86.18,86.18,86.09,86.15,10302999975.0
2008-10-20 03:00:00,86.16,86.25,86.14,86.17,10302999975.0
2008-10-20 03:05:00,86.18,86.18,86.12,86.13,10302999975.0
2008-10-20 03:10:00,86.14,86.15,86.1,86.13,7979799969.0
2008-10-20 03:15:00,86.14,86.15,86.07,86.12,4494999960.0
2008-10-20 03:20:00,86.12,86.13,86.035,86.06,4763300032.0
2008-10-20 03:25:00,86.055,86.17,86.055,86.16,5140600033.0
2008-10-20 03:30:00,86.15,86.165,86.09,86.15,5779500015.0
2008-10-20 03:35:00,86.15,86.18,86.13,86.15,6061999955.0
2008-10-20 03:40:00,86.16,86.16,86.08,86.1,5244199973.0
2008-10-20 03:45:00,86.09,86.15,86.08,86.13,5158000000.0
2008-10-20 03:50:00,86.14,86.14,86.06,86.07,9223599991.0
2008-10-20 03:55:00,86.08,86.08,86.0,86.06,7615999961.0
2008-10-20 04:00:00,86.07,86.09,86.04,86.05,6996999965.0
2008-10-20 04:05:00,86.04,86.04,85.83,85.87,9040199869.0
2008-10-20 04:10:00,85.88,85.95,85.82,85.88,10146600057.0
2008-10-20 04:15:00,85.87,85.91,85.84,85.86,9427300071.0
2008-10-20 04:20:00,85.84,85.92,85.84,85.885,6379899972.0
2008-10-20 04:25:00,85.88,85.895,85.86,85.89,4077200020.0
2008-10-20 04:30:00,85.885,85.895,85.875,85.875,4924200011.0
2008-10-20 04:35:00,85.88,85.89,85.84,85.84,6066800019.0
2008-10-20 04:40:00,85.82,85.83,85.765,85.79,7260800006.0
2008-10-20 04:45:00,85.8,85.82,85.76,85.77,7565999985.0
2008-10-20 04:50:00,85.76,85.85,85.76,85.84,8274399969.0
2008-10-20 04:55:00,85.85,85.86,85.83,85.84,9394799989.0
2008-10-20 05:00:00,85.85,85.89,85.84,85.87,8831400013.0
2008-10-20 05:05:00,85.87,85.97,85.87,85.97,8267999960.0
2008-10-20 05:10:00,85.98,86.01,85.955,85.98,9912099966.0
2008-10-20 05:15:00,85.97,85.97,85.92,85.96,6576400024.0
2008-10-20 05:20:00,85.94,85.97,85.93,85.93,7101499970.0
2008-10-20 05:25:00,85.94,85.94,85.9,85.94,5046800003.0
2008-10-20 05:30:00,85.94,85.97,85.92,85.97,4547600024.0
2008-10-20 05:35:00,85.97,85.99,85.955,85.99,6233000031.0
2008-10-20 05:40:00,85.98,85.985,85.95,85.95,5735000038.0
2008-10-20 05:45:00,85.96,85.98,85.93,85.96,6707300044.0
2008-10-20 05:50:00,85.935,85.95,85.93,85.945,4198000015.0
2008-10-20 05:55:00,85.945,85.97,85.93,85.94,6067499996.0
2008-10-20 06:00:00,85.94,85.975,85.93,85.95,7804100052.0
2008-10-20 06:05:00,85.97,86.03,85.96,86.005,4981999990.0
2008-10-20 06:10:00,85.995,86.09,85.98,86.05,7900799954.0
2008-10-20 06:15:00,86.04,86.095,86.03,86.095,7437999939.0
2008-10-20 06:20:00,86.1,86.115,86.05,86.08,7081899980.0
2008-10-20 06:25:00,86.07,86.15,86.04,86.14,7906499970.0
2008-10-20 06:30:00,86.13,86.16,86.09,86.11,7906499970.0
2008-10-20 06:35:00,86.12,86.16,86.105,86.16,6558100004.0
2008-10-20 06:40:00,86.15,86.36,86.14,86.33,8955500030.0
2008-10-20 06:45:00,86.34,86.34,86.24,86.29,8955500030.0
2008-10-20 06:50:00,86.3,86.34,86.29,86.33,8955500030.0
2008-10-20 06:55:00,86.32,86.41,86.31,86.37,8955500030.0
2008-10-20 07:00:00,86.38,86.4,86.32,86.4,8955500030.0
2008-10-20 07:05:00,86.39,86.46,86.32,86.33,8955500030.0
2008-10-20 07:10:00,86.34,86.41,86.29,86.3,8955500030.0
2008-10-20 07:15:00,86.31,86.33,86.27,86.295,6812600080.0
2008-10-20 07:20:00,86.31,86.38,86.3,86.33,4762400041.0
2008-10-20 07:25:00,86.33,86.37,86.25,86.28,2982399985.0
2008-10-20 07:30:00,86.275,86.33,86.23,86.25,6621499889.0
2008-10-20 07:35:00,86.24,86.31,86.24,86.29,7486499865.0
2008-10-20 07:40:00,86.3,86.32,86.26,86.305,7486499865.0
2008-10-20 07:45:00,86.3,86.36,86.27,86.33,4319000030.0
2008-10-20 07:50:00,86.32,86.37,86.31,86.31,5142999988.0
2008-10-20 07:55:00,86.27,86.37,86.26,86.36,7079299945.0
2008-10-20 08:00:00,86.37,86.41,86.27,86.4,7701499945.0
2008-10-20 08:05:00,86.41,86.62,86.41,86.58,7701499945.0
2008-10-20 08:10:00,86.57,86.68,86.57,86.68,7701499945.0
2008-10-20 08:15:00,86.67,86.7,86.46,86.47,7701499945.0
2008-10-20 08:20:00,86.48,86.52,86.45,86.47,7701499945.0
2008-10-20 08:25:00,86.46,86.54,86.46,86.49,7701499945.0
2008-10-20 08:30:00,86.495,86.6,86.49,86.58,9226300125.0
2008-10-20 08:35:00,86.59,86.61,86.51,86.53,9607500170.0
2008-10-20 08:40:00,86.52,86.56,86.47,86.51,9607500170.0
2008-10-20 08:45:00,86.5,86.73,86.49,86.73,9607500170.0
2008-10-20 08:50:00,86.72,86.95,86.72,86.95,9607500170.0
2008-10-20 08:55:00,86.96,87.01,86.91,86.95,9607500170.0
2008-10-20 09:00:00,86.96,87.13,86.96,87.0,9607500170.0
2008-10-20 09:05:00,86.98,87.0,86.8,86.81,9607500170.0
2008-10-20 09:10:00,86.8,86.81,86.72,86.78,9607500170.0
2008-10-20 09:15:00,86.79,86.87,86.69,86.72,9607500170.0
2008-10-20 09:20:00,86.73,86.81,86.69,86.71,9607500170.0
2008-10-20 09:25:00,86.72,86.77,86.65,86.66,9607500170.0
2008-10-20 09:30:00,86.65,86.76,86.65,86.7,9607500170.0
2008-10-20 09:35:00,86.69,86.89,86.68,86.83,9607500170.0
2008-10-20 09:40:00,86.82,86.95,86.82,86.9,9607500170.0
2008-10-20 09:45:00,86.89,86.91,86.71,86.82,9607500170.0
2008-10-20 09:50:00,86.83,86.88,86.76,86.86,9607500170.0
2008-10-20 09:55:00,86.85,86.9,86.76,86.81,9607500170.0
2008-10-20 10:00:00,86.82,86.82,86.68,86.68,9607500170.0
2008-10-20 10:05:00,86.69,86.77,86.68,86.71,9607500170.0
2008-10-20 10:10:00,86.72,86.74,86.63,86.655,9607500170.0
2008-10-20 10:15:00,86.65,86.66,86.5,86.54,4899000050.0
2008-10-20 10:20:00,86.55,86.56,86.2,86.46,4899000050.0
2008-10-20 10:25:00,86.45,86.46,86.37,86.41,4899000050.0
2008-10-20 10:30:00,86.4,86.5,86.38,86.44,4899000050.0
2008-10-20 10:35:00,86.46,86.57,86.43,86.56,4899000050.0
2008-10-20 10:40:00,86.57,86.61,86.54,86.58,4899000050.0
2008-10-20 10:45:00,86.6,86.63,86.46,86.47,4899000050.0
2008-10-20 10:50:00,86.49,86.57,86.47,86.53,4899000050.0
2008-10-20 10:55:00,86.52,86.69,86.51,86.68,4899000050.0
2008-10-20 11:00:00,86.69,86.74,86.63,86.7,4899000050.0
2008-10-20 11:05:00,86.71,86.77,86.67,86.73,4899000050.0
2008-10-20 11:10:00,86.73,86.73,86.65,86.66,6561000026.0
2008-10-20 11:15:00,86.65,86.76,86.65,86.7,6976500020.0
2008-10-20 11:20:00,86.69,86.81,86.65,86.78,6976500020.0
2008-10-20 11:25:00,86.77,86.8,86.74,86.77,6976500020.0
2008-10-20 11:30:00,86.78,86.84,86.73,86.75,6976500020.0
2008-10-20 11:35:00,86.74,86.78,86.66,86.67,6976500020.0
2008-10-20 11:40:00,86.66,86.67,86.61,86.63,8774400053.0
2008-10-20 11:45:00,86.62,86.65,86.59,86.63,9973000075.0
2008-10-20 11:50:00,86.64,86.68,86.6,86.67,9973000075.0
2008-10-20 11:55:00,86.66,86.68,86.6,86.6,9973000075.0
2008-10-20 12:00:00,86.61,86.71,86.58,86.62,9973000075.0
2008-10-20 12:05:00,86.63,86.67,86.52,86.57,9973000075.0
2008-10-20 12:10:00,86.53,86.61,86.5,86.56,9973000075.0
2008-10-20 12:15:00,86.57,86.59,86.53,86.57,9973000075.0
2008-10-20 12:20:00,86.56,86.59,86.52,86.52,9973000075.0
2008-10-20 12:25:00,86.51,86.53,86.43,86.43,9661900066.0
2008-10-20 12:30:00,86.42,86.49,86.33,86.36,9454500060.0
2008-10-20 12:35:00,86.37,86.43,86.35,86.365,9454500060.0
2008-10-20 12:40:00,86.38,86.42,86.34,86.4,8807300010.0
2008-10-20 12:45:00,86.39,86.51,86.36,86.36,9683600055.0
2008-10-20 12:50:00,86.35,86.45,86.31,86.42,10619600062.0
2008-10-20 12:55:00,86.41,86.55,86.36,86.55,10485999930.0
2008-10-20 13:00:00,86.585,86.615,86.355,86.355,6947299941.0
2008-10-20 13:05:00,86.345,86.495,86.295,86.445,6369099928.0
2008-10-20 13:10:00,86.45,86.515,86.315,86.335,6435799919.0
2008-10-20 13:15:00,86.34,86.37,86.165,86.21,5587099936.0
2008-10-20 13:20:00,86.21,86.21,85.87,85.92,7989399889.0
2008-10-20 13:25:00,85.925,86.03,85.84,85.86,5339799930.0
2008-10-20 13:30:00,85.86,85.965,85.835,85.86,6955099903.0
2008-10-20 13:35:00,85.86,86.005,85.86,85.925,5691299908.0
2008-10-20 13:40:00,85.92,85.95,85.86,85.945,5861299931.0
2008-10-20 13:45:00,85.94,85.995,85.92,85.99,3490899967.0
2008-10-20 13:50:00,85.985,86.0,85.8,85.805,6896699922.0
2008-10-20 13:55:00,85.81,85.9,85.775,85.84,3518599922.0
2008-10-20 14:00:00,85.835,85.89,85.78,85.83,3853399932.0
2008-10-20 14:05:00,85.84,86.03,85.835,86.0,4139999932.0
2008-10-20 14:10:00,85.985,85.99,85.82,85.82,4143799927.0
2008-10-20 14:15:00,85.82,85.84,85.705,85.735,4272099921.0
2008-10-20 14:20:00,85.73,85.78,85.555,85.69,7732999830.0
2008-10-20 14:25:00,85.69,85.71,85.54,85.555,5695899891.0
2008-10-20 14:30:00,85.545,85.595,85.49,85.595,6177699866.0
2008-10-20 14:35:00,85.6,85.655,85.585,85.6,3841099897.0
2008-10-20 14:40:00,85.6,85.635,85.545,85.635,4814699892.0
2008-10-20 14:45:00,85.635,85.685,85.615,85.675,3986499916.0
2008-10-20 14:50:00,85.66,85.68,85.64,85.655,3033599995.0
2008-10-20 14:55:00,85.655,85.67,85.6,85.605,3485299932.0
2008-10-20 15:00:00,85.61,85.64,85.51,85.53,3279499943.0
2008-10-20 15:05:00,85.53,85.535,85.455,85.48,4348099918.0
2008-10-20 15:10:00,85.48,85.5,85.415,85.425,3920899913.0
2008-10-20 15:15:00,85.43,85.48,85.375,85.45,5285299848.0
2008-10-20 15:20:00,85.445,85.52,85.39,85.445,4226299954.0
2008-10-20 15:25:00,85.44,85.445,85.23,85.29,6936599898.0
2008-10-20 15:30:00,85.29,85.315,85.075,85.235,9884299803.0
2008-10-20 15:35:00,85.23,85.44,85.15,85.275,9723499787.0
2008-10-20 15:40:00,85.28,85.38,85.21,85.295,8575399798.0
2008-10-20 15:45:00,85.295,85.395,85.19,85.355,7512799828.0
2008-10-20 15:50:00,85.355,85.52,85.35,85.425,7105199819.0
2008-10-20 15:55:00,85.42,85.555,85.395,85.47,6862599863.0
2008-10-20 16:00:00,85.47,85.66,85.46,85.48,7911599846.0
2008-10-20 16:05:00,85.48,85.505,85.345,85.455,9174299795.0
2008-10-20 16:10:00,85.46,85.54,85.35,85.43,7104999841.0
2008-10-20 16:15:00,85.435,85.5,85.32,85.415,7976299810.0
2008-10-20 16:20:00,85.415,85.52,85.39,85.435,7275499770.0
2008-10-20 16:25:00,85.435,85.48,85.4,85.44,6838299849.0
2008-10-20 16:30:00,85.445,85.58,85.43,85.55,6928599848.0
2008-10-20 16:35:00,85.55,85.58,85.355,85.465,7721699820.0
2008-10-20 16:40:00,85.465,85.495,85.345,85.39,7282499829.0
2008-10-20 16:45:00,85.395,85.435,85.185,85.195,7898299785.0
2008-10-20 16:50:00,85.195,85.215,84.92,84.92,7809599795.0
2008-10-20 16:55:00,84.915,85.175,84.84,85.155,8909799766.0
2008-10-20 17:00:00,85.16,85.17,84.925,84.935,7144899841.0
2008-10-20 17:05:00,84.945,85.105,84.915,85.02,5713599883.0
2008-10-20 17:10:00,85.01,85.05,84.865,84.865,8167099838.0
2008-10-20 17:15:00,84.865,85.085,84.86,85.03,7305099796.0
2008-10-20 17:20:00,85.035,85.165,85.025,85.13,5878099890.0
2008-10-20 17:25:00,85.125,85.15,84.915,84.945,6388899887.0
2008-10-20 17:30:00,84.95,85.075,84.925,84.955,5825099877.0
2008-10-20 17:35:00,84.95,85.05,84.925,84.96,3925299924.0
2008-10-20 17:40:00,84.96,84.965,84.805,84.93,5082299922.0
2008-10-20 17:45:00,84.935,84.955,84.805,84.845,4674799903.0
2008-10-20 17:50:00,84.84,84.915,84.8,84.915,4557499876.0
2008-10-20 17:55:00,84.915,85.025,84.885,84.925,6650599845.0
2008-10-20 18:00:00,84.92,85.15,84.91,85.11,5404799990.0
2008-10-20 18:05:00,85.105,85.185,85.06,85.11,4680599981.0
2008-10-20 18:10:00,85.105,85.26,85.08,85.245,2764799982.0
2008-10-20 18:15:00,85.245,85.49,85.245,85.385,4422699976.0
2008-10-20 18:20:00,85.375,85.39,85.275,85.37,3141599992.0
2008-10-20 18:25:00,85.37,85.45,85.045,85.135,3843199993.0
2008-10-20 18:30:00,85.135,85.26,85.06,85.21,5111899992.0
2008-10-20 18:35:00,85.215,85.29,85.145,85.165,3317499995.0
2008-10-20 18:40:00,85.17,85.18,85.09,85.135,3321499999.0
2008-10-20 18:45:00,85.135,85.155,85.05,85.145,3180399995.0
2008-10-20 18:50:00,85.14,85.16,85.08,85.105,2719699998.0
2008-10-20 18:55:00,85.105,85.135,85.085,85.085,1432999999.0
2008-10-20 19:00:00,85.08,85.095,85.03,85.055,1794699998.0
2008-10-20 19:05:00,85.05,85.125,85.035,85.105,3157499996.0
2008-10-20 19:10:00,85.105,85.145,85.09,85.135,1413399997.0
2008-10-20 19:15:00,85.135,85.175,85.07,85.14,2121000000.0
2008-10-20 19:20:00,85.14,85.265,85.14,85.21,2738399996.0
2008-10-20 19:25:00,85.21,85.225,85.155,85.165,1554800001.0
2008-10-20 19:30:00,85.17,85.255,85.17,85.24,2088299999.0
2008-10-20 19:35:00,85.25,85.29,85.205,85.245,2535199994.0
2008-10-20 19:40:00,85.24,85.25,85.155,85.225,2563899999.0
2008-10-20 19:45:00,85.22,85.25,85.135,85.25,2134799999.0
2008-10-20 19:50:00,85.245,85.325,85.245,85.3,2187999997.0
2008-10-20 19:55:00,85.295,85.34,85.275,85.285,1955699999.0
2008-10-20 20:00:00,85.3,85.3,85.21,85.225,1156700000.0
2008-10-20 20:05:00,85.23,85.32,85.19,85.265,2974299999.0
2008-10-20 20:10:00,85.26,85.29,85.185,85.255,3281500000.0
2008-10-20 20:15:00,85.255,85.265,85.165,85.215,2037899997.0
2008-10-20 20:20:00,85.215,85.305,85.215,85.275,3151299999.0
2008-10-20 20:25:00,85.28,85.34,85.265,85.285,3073499997.0
2008-10-20 20:30:00,85.29,85.325,85.28,85.285,2460300000.0
2008-10-20 20:35:00,85.29,85.31,85.215,85.225,2428199997.0
2008-10-20 20:40:00,85.25,85.27,85.2,85.205,2565600000.0
2008-10-20 20:45:00,85.195,85.235,85.19,85.205,1231600000.0
2008-10-20 20:50:00,85.2,85.245,85.165,85.24,2067699997.0
2008-10-20 20:55:00,85.245,85.34,85.245,85.31,3478099997.0
2008-10-20 21:00:00,85.31,85.43,85.285,85.3,3661700051.0
2008-10-20 21:05:00,85.305,85.335,85.215,85.285,3901020091.0
2008-10-20 21:10:00,85.28,85.295,85.17,85.23,4322760084.0
2008-10-20 21:15:00,85.225,85.26,85.14,85.19,4385820043.0
2008-10-20 21:20:00,85.205,85.22,85.105,85.18,2803080031.0
2008-10-20 21:25:00,85.165,85.185,85.115,85.145,2697000056.0
2008-10-20 21:30:00,85.145,85.235,85.115,85.205,3228020023.0
2008-10-20 21:35:00,85.225,85.33,85.165,85.33,3167620060.0
2008-10-20 21:40:00,85.325,85.34,85.225,85.235,2826980056.0
2008-10-20 21:45:00,85.235,85.295,85.22,85.27,2992380044.0
2008-10-20 21:50:00,85.27,85.285,85.235,85.245,1633960017.0
2008-10-20 21:55:00,85.245,85.275,85.21,85.245,3014460076.0
2008-10-20 22:00:00,85.25,85.265,85.19,85.26,2548410027.0
2008-10-20 22:05:00,85.26,85.305,85.21,85.235,2432620020.0
2008-10-20 22:10:00,85.23,85.34,85.23,85.325,2016700008.0
2008-10-20 22:15:00,85.34,85.455,85.32,85.45,3785740007.0
2008-10-20 22:20:00,85.47,85.56,85.425,85.45,3374540013.0
2008-10-20 22:25:00,85.445,85.485,85.39,85.4,2308240030.0
2008-10-20 22:30:00,85.39,85.42,85.31,85.315,2605280012.0
2008-10-20 22:35:00,85.315,85.44,85.315,85.36,1824780027.0
2008-10-20 22:40:00,85.39,85.47,85.39,85.435,1950020017.0
2008-10-20 22:45:00,85.44,85.57,85.44,85.5,2321580035.0
2008-10-20 22:50:00,85.495,85.5,85.45,85.46,1249600025.0
2008-10-20 22:55:00,85.46,85.54,85.45,85.5,1928679991.0
2008-10-20 23:00:00,85.48,85.59,85.45,85.585,619780010.0
2008-10-20 23:05:00,85.56,85.63,85.55,85.585,3211000060.0
2008-10-20 23:10:00,85.6,85.65,85.58,85.58,6923800005.0
2008-10-20 23:15:00,85.57,85.6,85.51,85.51,7152539966.0
2008-10-20 23:20:00,85.5,85.64,85.5,85.61,4392719955.0
2008-10-20 23:25:00,85.62,85.62,85.585,85.6,3331679962.0
2008-10-20 23:30:00,85.595,85.63,85.52,85.52,2772219969.0
2008-10-20 23:35:00,85.515,85.54,85.45,85.535,4241259955.0
2008-10-20 23:40:00,85.54,85.58,85.46,85.55,4193460020.0
2008-10-20 23:45:00,85.54,85.585,85.52,85.58,4856060005.0
2008-10-20 23:50:00,85.565,85.57,85.56,85.57,1636399979.0
2008-10-20 23:55:00,85.565,85.63,85.55,85.58,1891999991.0
2008-10-21 00:00:00,85.575,85.575,85.56,85.56,3342800009.0
2008-10-21 00:05:00,85.5,85.53,85.5,85.525,1392800009.0
2008-10-21 00:10:00,85.515,85.515,85.49,85.49,1961259985.0
2008-10-21 00:15:00,85.49,85.49,85.49,85.49,2502600004.0
2008-10-21 00:20:00,85.49,85.49,85.43,85.435,1693840004.0
2008-10-21 00:25:00,85.445,85.475,85.445,85.46,3504860028.0
2008-10-21 00:30:00,85.48,85.49,85.46,85.47,4328479995.0
2008-10-21 00:35:00,85.46,85.51,85.455,85.47,3968299965.0
2008-10-21 00:40:00,85.46,85.475,85.46,85.47,609080011.0
2008-10-21 00:45:00,85.475,85.49,85.35,85.39,7291679901.0
2008-10-21 00:50:00,85.4,85.42,85.34,85.35,8315359998.0
2008-10-21 00:55:00,85.35,85.41,85.33,85.37,5389960052.0
2008-10-21 01:00:00,85.365,85.37,85.34,85.35,4418360004.0
2008-10-21 01:05:00,85.355,85.39,85.355,85.375,4141539998.0
2008-10-21 01:10:00,85.38,85.4,85.365,85.38,5578419956.0
2008-10-21 01:15:00,85.385,85.385,85.36,85.36,4270779976.0
2008-10-21 01:20:00,85.36,85.36,85.31,85.32,3383919906.0
2008-10-21 01:25:00,85.33,85.43,85.33,85.42,4337159934.0
2008-10-21 01:30:00,85.45,85.45,85.39,85.4,7446359992.0
2008-10-21 01:35:00,85.42,85.47,85.4,85.47,7655599991.0
2008-10-21 01:40:00,85.46,85.48,85.45,85.46,3237999955.0
2008-10-21 01:45:00,85.47,85.56,85.47,85.54,3237999955.0
2008-10-21 01:50:00,85.53,85.6,85.53,85.55,7345339972.0
2008-10-21 01:55:00,85.555,85.65,85.55,85.65,8414759992.0
2008-10-21 02:00:00,85.64,85.68,85.63,85.66,9871500010.0
2008-10-21 02:05:00,85.65,85.67,85.61,85.62,9871500010.0
2008-10-21 02:10:00,85.61,85.64,85.57,85.62,9871500010.0
2008-10-21 02:15:00,85.61,85.65,85.6,85.61,8170820027.0
2008-10-21 02:20:00,85.62,85.665,85.61,85.655,7805300033.0
2008-10-21 02:25:00,85.66,85.68,85.58,85.58,1979499930.0
2008-10-21 02:30:00,85.59,85.6,85.51,85.55,1979499930.0
2008-10-21 02:35:00,85.54,85.56,85.31,85.4,1979499930.0
2008-10-21 02:40:00,85.41,85.48,85.37,85.4,1979499930.0
2008-10-21 02:45:00,85.39,85.41,85.24,85.28,1979499930.0
2008-10-21 02:50:00,85.29,85.43,85.23,85.43,1979499930.0
2008-10-21 02:55:00,85.42,85.53,85.41,85.485,1979499930.0
2008-10-21 03:00:00,85.48,85.48,85.28,85.28,5887500000.0
2008-10-21 03:05:00,85.29,85.33,85.28,85.315,5887500000.0
2008-10-21 03:10:00,85.33,85.37,85.21,85.23,10564599915.0
2008-10-21 03:15:00,85.22,85.25,85.19,85.23,9661239996.0
2008-10-21 03:20:00,85.24,85.26,85.2,85.25,9059000050.0
2008-10-21 03:25:00,85.26,85.34,85.26,85.28,9482480028.0
2008-10-21 03:30:00,85.275,85.36,85.27,85.35,4057539999.0
2008-10-21 03:35:00,85.35,85.36,85.33,85.33,7266700057.0
2008-10-21 03:40:00,85.34,85.355,85.33,85.34,10089700087.0
2008-10-21 03:45:00,85.35,85.36,85.32,85.33,8844200048.0
2008-10-21 03:50:00,85.325,85.33,85.28,85.29,9122180028.0
2008-10-21 03:55:00,85.28,85.32,85.27,85.28,5968820065.0
2008-10-21 04:00:00,85.25,85.285,85.235,85.25,9461820054.0
2008-10-21 04:05:00,85.25,85.32,85.25,85.28,7641300149.0
2008-10-21 04:10:00,85.28,85.315,85.27,85.305,8386759931.0
2008-10-21 04:15:00,85.295,85.3,85.27,85.28,5291279988.0
2008-10-21 04:20:00,85.275,85.3,85.27,85.3,5530799963.0
2008-10-21 04:25:00,85.3,85.305,85.27,85.29,2491739982.0
2008-10-21 04:30:00,85.29,85.32,85.25,85.32,8776279914.0
2008-10-21 04:35:00,85.33,85.51,85.32,85.5,7623999865.0
2008-10-21 04:40:00,85.495,85.495,85.33,85.335,7536399950.0
2008-10-21 04:45:00,85.34,85.35,85.34,85.35,5238900024.0
2008-10-21 04:50:00,85.34,85.39,85.29,85.32,2547999955.0
2008-10-21 04:55:00,85.31,85.315,85.24,85.27,5061140012.0
2008-10-21 05:00:00,85.28,85.29,85.27,85.27,5549299913.0
2008-10-21 05:05:00,85.29,85.31,85.27,85.27,7342000045.0
2008-10-21 05:10:00,85.27,85.29,85.23,85.26,9507940127.0
2008-10-21 05:15:00,85.27,85.27,85.22,85.25,9087200120.0
2008-10-21 05:20:00,85.26,85.26,85.2,85.22,9448640081.0
2008-10-21 05:25:00,85.23,85.24,85.2,85.225,6178119992.0
2008-10-21 05:30:00,85.23,85.25,85.23,85.235,5604919977.0
2008-10-21 05:35:00,85.24,85.29,85.24,85.26,7778499875.0
2008-10-21 05:40:00,85.26,85.29,85.25,85.27,7444420015.0
2008-10-21 05:45:00,85.265,85.28,85.245,85.28,4417639983.0
2008-10-21 05:50:00,85.27,85.28,85.21,85.25,7934999925.0
2008-10-21 05:55:00,85.26,85.28,85.24,85.27,5323300003.0
2008-10-21 06:00:00,85.26,85.28,85.26,85.28,5411900144.0
2008-10-21 06:05:00,85.275,85.3,85.27,85.28,6997819960.0
2008-10-21 06:10:00,85.285,85.285,85.22,85.23,5060760014.0
2008-10-21 06:15:00,85.24,85.29,85.24,85.27,5361120046.0
2008-10-21 06:20:00,85.26,85.27,85.2,85.23,9963900035.0
2008-10-21 06:25:00,85.22,85.22,85.15,85.18,9963900035.0
2008-10-21 06:30:00,85.17,85.24,85.13,85.2,9963900035.0
2008-10-21 06:35:00,85.21,85.28,85.19,85.27,9963900035.0
2008-10-21 06:40:00,85.26,85.3,85.23,85.25,9963900035.0
2008-10-21 06:45:00,85.24,85.3,85.225,85.28,8570879986.0
2008-10-21 06:50:00,85.285,85.285,85.25,85.25,8855800044.0
2008-10-21 06:55:00,85.25,85.27,85.16,85.21,4900619993.0
2008-10-21 07:00:00,85.22,85.26,85.21,85.26,5281699980.0
2008-10-21 07:05:00,85.28,85.29,85.24,85.25,5281699980.0
2008-10-21 07:10:00,85.26,85.26,85.21,85.22,6701539958.0
2008-10-21 07:15:00,85.21,85.24,85.18,85.18,9000020033.0
2008-10-21 07:20:00,85.17,85.2,85.07,85.1,9112500105.0
2008-10-21 07:25:00,85.09,85.11,85.04,85.09,9112500105.0
2008-10-21 07:30:00,85.1,85.14,85.08,85.13,9112500105.0
2008-10-21 07:35:00,85.12,85.15,85.09,85.13,7151700077.0
2008-10-21 07:40:00,85.135,85.16,85.12,85.15,8191599938.0
2008-10-21 07:45:00,85.16,85.17,85.0,85.02,9202499920.0
2008-10-21 07:50:00,85.01,85.05,84.985,85.03,5606399932.0
2008-10-21 07:55:00,85.025,85.05,84.99,85.03,7281000056.0
2008-10-21 08:00:00,85.04,85.05,84.88,84.91,8064999950.0
2008-10-21 08:05:00,84.92,85.05,84.91,85.02,8064999950.0
2008-10-21 08:10:00,85.03,85.06,84.97,85.0,8064999950.0
2008-10-21 08:15:00,84.99,85.02,84.98,84.99,7241699935.0
2008-10-21 08:20:00,84.99,85.02,84.94,85.01,8436000038.0
2008-10-21 08:25:00,85.015,85.08,84.995,85.06,3553400041.0
2008-10-21 08:30:00,85.05,85.15,85.04,85.05,1998000040.0
2008-10-21 08:35:00,85.05,85.06,84.99,84.99,8912400076.0
2008-10-21 08:40:00,85.03,85.03,84.82,84.92,10641000085.0
2008-10-21 08:45:00,84.91,84.92,84.69,84.72,10641000085.0
2008-10-21 08:50:00,84.71,84.74,84.46,84.55,10641000085.0
2008-10-21 08:55:00,84.56,84.75,84.53,84.74,10641000085.0
2008-10-21 09:00:00,84.75,84.75,84.61,84.65,10395680074.0
2008-10-21 09:05:00,84.64,84.67,84.44,84.59,9414400030.0
2008-10-21 09:10:00,84.6,84.81,84.6,84.67,9414400030.0
2008-10-21 09:15:00,84.67,84.67,84.46,84.58,8869099955.0
2008-10-21 09:20:00,84.59,84.71,84.57,84.6,8869099955.0
2008-10-21 09:25:00,84.59,84.61,84.47,84.47,8869099955.0
2008-10-21 09:30:00,84.46,84.51,84.42,84.46,8869099955.0
2008-10-21 09:35:00,84.45,84.48,84.35,84.39,8869099955.0
2008-10-21 09:40:00,84.4,84.46,84.34,84.42,8869099955.0
2008-10-21 09:45:00,84.41,84.46,84.38,84.41,8869099955.0
2008-10-21 09:50:00,84.42,84.52,84.41,84.47,8869099955.0
2008-10-21 09:55:00,84.46,84.58,84.43,84.58,8869099955.0
2008-10-21 10:00:00,84.59,84.65,84.57,84.59,8869099955.0
2008-10-21 10:05:00,84.595,84.67,84.58,84.64,9143820063.0
2008-10-21 10:10:00,84.63,84.65,84.5,84.51,9212500090.0
2008-10-21 10:15:00,84.5,84.56,84.49,84.49,9212500090.0
2008-10-21 10:20:00,84.5,84.5,84.4,84.41,9212500090.0
2008-10-21 10:25:00,84.4,84.43,84.33,84.33,9212500090.0
2008-10-21 10:30:00,84.32,84.41,84.31,84.38,9212500090.0
2008-10-21 10:35:00,84.37,84.45,84.36,84.41,9212500090.0
2008-10-21 10:40:00,84.4,84.42,84.31,84.34,9212500090.0
2008-10-21 10:45:00,84.35,84.355,84.28,84.3,9102500011.0
2008-10-21 10:50:00,84.29,84.4,84.29,84.37,8376060039.0
2008-10-21 10:55:00,84.36,84.42,84.33,84.42,5638300015.0
2008-10-21 11:00:00,84.43,84.58,84.42,84.5,5638300015.0
2008-10-21 11:05:00,84.51,84.84,84.5,84.74,5638300015.0
2008-10-21 11:10:00,84.75,84.82,84.62,84.66,5638300015.0
2008-10-21 11:15:00,84.69,84.77,84.64,84.71,6267640014.0
2008-10-21 11:20:00,84.7,84.71,84.63,84.69,8785000010.0
2008-10-21 11:25:00,84.7,84.79,84.58,84.65,8785000010.0
2008-10-21 11:30:00,84.66,84.68,84.42,84.42,8785000010.0
2008-10-21 11:35:00,84.43,84.47,84.42,84.47,8509900010.0
2008-10-21 11:40:00,84.46,84.47,84.4,84.44,8697100078.0
2008-10-21 11:45:00,84.43,84.49,84.43,84.49,9289500096.0
2008-10-21 11:50:00,84.47,84.51,84.43,84.5,9363000030.0
2008-10-21 11:55:00,84.48,84.56,84.48,84.545,9606979991.0
2008-10-21 12:00:00,84.54,84.61,84.44,84.44,8514999979.0
2008-10-21 12:05:00,84.45,84.46,84.34,84.37,8040499995.0
2008-10-21 12:10:00,84.38,84.45,84.37,84.425,8040499995.0
2008-10-21 12:15:00,84.42,84.43,84.36,84.43,7763599988.0
2008-10-21 12:20:00,84.41,84.43,84.385,84.4,6554999967.0
2008-10-21 12:25:00,84.395,84.43,84.36,84.37,4521800001.0
2008-10-21 12:30:00,84.38,84.47,84.37,84.39,5215419937.0
2008-10-21 12:35:00,84.4,84.4,84.32,84.36,6445759916.0
2008-10-21 12:40:00,84.35,84.39,84.28,84.33,5641999960.0
2008-10-21 12:45:00,84.32,84.37,84.29,84.32,6088199984.0
2008-10-21 12:50:00,84.33,84.39,84.24,84.32,7286699978.0
2008-10-21 12:55:00,84.31,84.34,84.25,84.26,8691099951.0
2008-10-21 13:00:00,84.25,84.27,84.08,84.11,9749799972.0
2008-10-21 13:05:00,84.12,84.2,84.05,84.07,10120800034.0
2008-10-21 13:10:00,84.06,84.1,84.04,84.08,10534500160.0
2008-10-21 13:15:00,84.07,84.13,84.06,84.1,10534500160.0
2008-10-21 13:20:00,84.11,84.12,84.04,84.1,10534500160.0
2008-10-21 13:25:00,84.09,84.13,83.94,83.95,5748900028.0
2008-10-21 13:30:00,83.96,83.98,83.62,83.66,2558499940.0
2008-10-21 13:35:00,83.67,83.7,83.51,83.57,2558499940.0
2008-10-21 13:40:00,83.56,83.68,83.52,83.68,2558499940.0
2008-10-21 13:45:00,83.69,83.73,83.63,83.68,2558499940.0
2008-10-21 13:50:00,83.69,83.89,83.69,83.89,2558499940.0
2008-10-21 13:55:00,83.86,83.87,83.7,83.77,2558499940.0
2008-10-21 14:00:00,83.76,83.86,83.76,83.82,2558499940.0
2008-10-21 14:05:00,83.83,83.85,83.69,83.72,2558499940.0
2008-10-21 14:10:00,83.73,83.74,83.51,83.51,2558499940.0
2008-10-21 14:15:00,83.52,83.71,83.49,83.64,2558499940.0
2008-10-21 14:20:00,83.63,83.7,83.59,83.6,2558499940.0
2008-10-21 14:25:00,83.61,83.84,83.61,83.76,2558499940.0
2008-10-21 14:30:00,83.75,83.8,83.66,83.77,2558499940.0
2008-10-21 14:35:00,83.76,83.89,83.72,83.84,2558499940.0
2008-10-21 14:40:00,83.83,83.86,83.71,83.73,2558499940.0
2008-10-21 14:45:00,83.72,83.76,83.6,83.62,2558499940.0
2008-10-21 14:50:00,83.61,83.68,83.58,83.66,2558499940.0
2008-10-21 14:55:00,83.65,83.66,83.42,83.47,2558499940.0
2008-10-21 15:00:00,83.48,83.88,83.48,83.52,2558499940.0
2008-10-21 15:05:00,83.51,83.58,83.32,83.33,2558499940.0
2008-10-21 15:10:00,83.35,83.37,83.16,83.22,2558499940.0
2008-10-21 15:15:00,83.2,83.21,83.11,83.21,2558499940.0
2008-10-21 15:20:00,83.22,83.4,83.21,83.34,2558499940.0
2008-10-21 15:25:00,83.33,83.47,83.21,83.44,2558499940.0
2008-10-21 15:30:00,83.45,83.53,83.38,83.53,2558499940.0
2008-10-21 15:35:00,83.52,83.61,83.41,83.55,2558499940.0
2008-10-21 15:40:00,83.56,83.64,83.52,83.56,2558499940.0
2008-10-21 15:45:00,83.57,83.57,83.41,83.41,2558499940.0
2008-10-21 15:50:00,83.4,83.41,83.27,83.38,2558499940.0
2008-10-21 15:55:00,83.39,83.48,83.36,83.47,2558499940.0
2008-10-21 16:00:00,83.46,83.52,83.4,83.5,2558499940.0
2008-10-21 16:05:00,83.49,83.59,83.44,83.55,2558499940.0
2008-10-21 16:10:00,83.54,83.61,83.49,83.5,2558499940.0
2008-10-21 16:15:00,83.49,83.72,83.49,83.59,2558499940.0
2008-10-21 16:20:00,83.6,83.71,83.5,83.71,2558499940.0
2008-10-21 16:25:00,83.72,83.73,83.65,83.68,2558499940.0
2008-10-21 16:30:00,83.67,83.71,83.61,83.68,2558499940.0
2008-10-21 16:35:00,83.67,83.74,83.64,83.71,2796899940.0
2008-10-21 16:40:00,83.725,83.8,83.695,83.755,5355399928.0
2008-10-21 16:45:00,83.755,83.78,83.625,83.705,6044799959.0
2008-10-21 16:50:00,83.705,83.735,83.605,83.615,5835999979.0
2008-10-21 16:55:00,83.605,83.61,83.25,83.275,6263599946.0
2008-10-21 17:00:00,83.28,83.42,83.24,83.42,8642399997.0
2008-10-21 17:05:00,83.4,83.41,83.215,83.295,6789700002.0
2008-10-21 17:10:00,83.29,83.3,83.02,83.11,7379499988.0
2008-10-21 17:15:00,83.115,83.175,83.005,83.015,6825499981.0
2008-10-21 17:20:00,83.015,83.015,82.77,82.82,7721500013.0
2008-10-21 17:25:00,82.81,82.88,82.78,82.79,5550000070.0
2008-10-21 17:30:00,82.8,82.8,82.71,82.75,5550000070.0
2008-10-21 17:35:00,82.74,82.74,82.59,82.63,5550000070.0
2008-10-21 17:40:00,82.62,82.67,82.57,82.57,5550000070.0
2008-10-21 17:45:00,82.56,82.57,82.36,82.43,5550000070.0
2008-10-21 17:50:00,82.44,82.45,82.21,82.24,5550000070.0
2008-10-21 17:55:00,82.23,82.38,82.2,82.24,5550000070.0
2008-10-21 18:00:00,82.25,82.49,82.22,82.44,5550000070.0
2008-10-21 18:05:00,82.43,82.49,82.4,82.46,5550000070.0
2008-10-21 18:10:00,82.48,82.51,82.28,82.29,5550000070.0
2008-10-21 18:15:00,82.3,82.33,82.13,82.19,5550000070.0
2008-10-21 18:20:00,82.2,82.33,82.19,82.27,5550000070.0
2008-10-21 18:25:00,82.26,82.38,82.22,82.36,5550000070.0
2008-10-21 18:30:00,82.37,82.4,82.33,82.33,5550000070.0
2008-10-21 18:35:00,82.32,82.41,82.32,82.39,6883000026.0
2008-10-21 18:40:00,82.4,82.4,82.35,82.35,8882499960.0
2008-10-21 18:45:00,82.34,82.39,82.29,82.29,8882499960.0
2008-10-21 18:50:00,82.34,82.37,82.27,82.3,8882499960.0
2008-10-21 18:55:00,82.315,82.4,82.315,82.36,6982299952.0
2008-10-21 19:00:00,82.35,82.44,82.33,82.44,4316899975.0
2008-10-21 19:05:00,82.43,82.5,82.41,82.45,9384499895.0
2008-10-21 19:10:00,82.46,82.48,82.38,82.41,9384499895.0
2008-10-21 19:15:00,82.435,82.45,82.39,82.44,6963500041.0
2008-10-21 19:20:00,82.43,82.49,82.42,82.49,5740500110.0
2008-10-21 19:25:00,82.48,82.56,82.46,82.51,5740500110.0
2008-10-21 19:30:00,82.5,82.6,82.49,82.59,5740500110.0
2008-10-21 19:35:00,82.6,82.61,82.51,82.55,5740500110.0
2008-10-21 19:40:00,82.54,82.56,82.45,82.45,5740500110.0
2008-10-21 19:45:00,82.46,82.46,82.41,82.44,5740500110.0
2008-10-21 19:50:00,82.43,82.47,82.36,82.37,5740500110.0
2008-10-21 19:55:00,82.36,82.39,82.22,82.24,5740500110.0
2008-10-21 20:00:00,82.25,82.29,82.22,82.22,5740500110.0
2008-10-21 20:05:00,82.23,82.28,82.16,82.16,5740500110.0
2008-10-21 20:10:00,82.17,82.26,82.14,82.19,5740500110.0
2008-10-21 20:15:00,82.2,82.36,82.2,82.32,5740500110.0
2008-10-21 20:20:00,82.31,82.41,82.31,82.38,5740500110.0
2008-10-21 20:25:00,82.39,82.54,82.32,82.52,5740500110.0
2008-10-21 20:30:00,82.51,82.58,82.46,82.47,5740500110.0
2008-10-21 20:35:00,82.46,82.59,82.45,82.57,5740500110.0
2008-10-21 20:40:00,82.58,82.82,82.58,82.8,5740500110.0
2008-10-21 20:45:00,82.81,82.92,82.75,82.77,5740500110.0
2008-10-21 20:50:00,82.75,82.86,82.72,82.85,5740500110.0
2008-10-21 20:55:00,82.86,82.96,82.82,82.93,5740500110.0
2008-10-21 21:00:00,82.94,83.14,82.93,83.12,5740500110.0
2008-10-21 21:05:00,83.13,83.22,83.07,83.16,5740500110.0
2008-10-21 21:10:00,83.17,83.25,83.13,83.18,5740500110.0
2008-10-21 21:15:00,83.17,83.19,83.09,83.12,5740500110.0
2008-10-21 21:20:00,83.11,83.16,82.92,82.97,5740500110.0
2008-10-21 21:25:00,82.98,82.99,82.75,82.75,5740500110.0
2008-10-21 21:30:00,82.74,82.79,82.58,82.65,5740500110.0
2008-10-21 21:35:00,82.64,82.75,82.59,82.74,5740500110.0
2008-10-21 21:40:00,82.73,82.73,82.54,82.55,5740500110.0
2008-10-21 21:45:00,82.54,82.54,82.33,82.38,5740500110.0
2008-10-21 21:50:00,82.39,82.59,82.28,82.52,5740500110.0
2008-10-21 21:55:00,82.53,82.63,82.52,82.6,5740500110.0
2008-10-21 22:00:00,82.59,82.68,82.52,82.54,5740500110.0
2008-10-21 22:05:00,82.53,82.54,82.42,82.44,6306300082.0
2008-10-21 22:10:00,82.45,82.54,82.43,82.525,9164399940.0
2008-10-21 22:15:00,82.525,82.58,82.505,82.57,4852999960.0
2008-10-21 22:20:00,82.57,82.6,82.55,82.58,3981800002.0
2008-10-21 22:25:00,82.57,82.67,82.57,82.62,3907299974.0
2008-10-21 22:30:00,82.61,82.82,82.61,82.76,3489499965.0
2008-10-21 22:35:00,82.75,82.84,82.7,82.77,3489499965.0
2008-10-21 22:40:00,82.76,82.83,82.74,82.75,3489499965.0
2008-10-21 22:45:00,82.76,82.78,82.61,82.63,3489499965.0
2008-10-21 22:50:00,82.62,82.66,82.51,82.56,9172799930.0
2008-10-21 22:55:00,82.57,82.57,82.38,82.47,3800699958.0
2008-10-21 23:00:00,82.47,82.49,82.445,82.47,299500002.0
2008-10-21 23:05:00,82.45,82.465,82.38,82.39,5266100014.0
2008-10-21 23:10:00,82.395,82.51,82.38,82.47,5649900035.0
2008-10-21 23:15:00,82.485,82.56,82.485,82.54,1346999999.0
2008-10-21 23:20:00,82.525,82.54,82.47,82.51,4406400035.0
2008-10-21 23:25:00,82.54,82.63,82.52,82.625,4846599983.0
2008-10-21 23:30:00,82.64,82.78,82.635,82.75,5977900147.0
2008-10-21 23:35:00,82.76,82.81,82.68,82.75,7106500245.0
2008-10-21 23:40:00,82.76,82.83,82.71,82.8,5685200196.0
2008-10-21 23:45:00,82.775,82.88,82.76,82.81,8556499971.0
2008-10-21 23:50:00,82.82,82.835,82.565,82.585,6486200138.0
2008-10-21 23:55:00,82.58,82.71,82.575,82.705,4182000033.0
2008-10-22 00:00:00,82.705,82.735,82.665,82.725,3934000080.0
2008-10-22 00:05:00,82.715,82.78,82.615,82.625,4053600007.0
2008-10-22 00:10:00,82.63,82.75,82.62,82.715,4781500053.0
2008-10-22 00:15:00,82.72,82.76,82.67,82.76,1333900020.0
2008-10-22 00:20:00,82.77,82.905,82.765,82.905,2261300016.0
2008-10-22 00:25:00,82.93,82.97,82.88,82.91,8045899932.0
2008-10-22 00:30:00,82.9,82.985,82.89,82.965,4280200005.0
2008-10-22 00:35:00,82.98,83.03,82.95,83.01,4995900019.0
2008-10-22 00:40:00,83.02,83.03,82.91,82.94,3796200028.0
2008-10-22 00:45:00,82.94,82.94,82.84,82.84,6262399953.0
2008-10-22 00:50:00,82.86,82.87,82.71,82.71,6371499926.0
2008-10-22 00:55:00,82.75,82.81,82.7,82.72,7494899981.0
2008-10-22 01:00:00,82.74,82.77,82.64,82.69,6636400018.0
2008-10-22 01:05:00,82.7,82.75,82.68,82.73,4802500036.0
2008-10-22 01:10:00,82.725,82.86,82.725,82.82,6181999992.0
2008-10-22 01:15:00,82.84,82.93,82.83,82.88,2934600029.0
2008-10-22 01:20:00,82.875,82.875,82.79,82.81,8496300044.0
2008-10-22 01:25:00,82.8,82.81,82.77,82.8,8667500045.0
2008-10-22 01:30:00,82.81,82.87,82.79,82.83,8302300016.0
2008-10-22 01:35:00,82.825,82.83,82.77,82.77,4784799950.0
2008-10-22 01:40:00,82.76,82.82,82.72,82.8,5848499940.0
2008-10-22 01:45:00,82.78,82.82,82.5,82.51,5848499940.0
2008-10-22 01:50:00,82.52,82.54,82.41,82.49,5848499940.0
2008-10-22 01:55:00,82.5,82.55,82.46,82.46,5848499940.0
2008-10-22 02:00:00,82.47,82.49,82.39,82.44,5848499940.0
2008-10-22 02:05:00,82.45,82.46,82.37,82.4,5848499940.0
2008-10-22 02:10:00,82.41,82.51,82.41,82.47,5848499940.0
2008-10-22 02:15:00,82.48,82.48,82.25,82.37,5848499940.0
2008-10-22 02:20:00,82.36,82.41,82.28,82.31,5848499940.0
2008-10-22 02:25:00,82.32,82.375,82.32,82.36,8537599970.0
2008-10-22 02:30:00,82.37,82.4,82.36,82.37,10607499986.0
2008-10-22 02:35:00,82.36,82.41,82.34,82.39,10415499990.0
2008-10-22 02:40:00,82.4,82.49,82.39,82.48,8044599939.0
2008-10-22 02:45:00,82.49,82.56,82.47,82.55,6463999905.0
2008-10-22 02:50:00,82.54,82.64,82.53,82.64,6463999905.0
2008-10-22 02:55:00,82.63,82.64,82.56,82.63,6463999905.0
2008-10-22 03:00:00,82.64,82.64,82.5,82.5,7044700023.0
2008-10-22 03:05:00,82.49,82.58,82.47,82.57,7943900085.0
2008-10-22 03:10:00,82.56,82.59,82.54,82.55,10369999965.0
2008-10-22 03:15:00,82.54,82.55,82.45,82.46,10369999965.0
2008-10-22 03:20:00,82.46,82.47,82.37,82.4,10339099910.0
2008-10-22 03:25:00,82.41,82.42,82.38,82.41,10398499865.0
2008-10-22 03:30:00,82.42,82.47,82.41,82.43,10398499865.0
2008-10-22 03:35:00,82.44,82.56,82.43,82.465,10398499865.0
2008-10-22 03:40:00,82.46,82.51,82.45,82.49,9434299975.0
2008-10-22 03:45:00,82.48,82.56,82.48,82.5,6523900019.0
2008-10-22 03:50:00,82.48,82.52,82.48,82.51,6273000038.0
2008-10-22 03:55:00,82.52,82.54,82.5,82.54,8242499985.0
2008-10-22 04:00:00,82.53,82.59,82.53,82.58,10232600033.0
2008-10-22 04:05:00,82.57,82.59,82.55,82.58,10533500015.0
2008-10-22 04:10:00,82.57,82.58,82.53,82.53,10533500015.0
2008-10-22 04:15:00,82.52,82.53,82.4,82.47,10533500015.0
2008-10-22 04:20:00,82.48,82.51,82.44,82.5,10533500015.0
2008-10-22 04:25:00,82.49,82.57,82.36,82.4,10533500015.0
2008-10-22 04:30:00,82.39,82.39,82.3,82.355,9533499987.0
2008-10-22 04:35:00,82.35,82.36,82.23,82.27,6395499948.0
2008-10-22 04:40:00,82.28,82.29,82.26,82.27,5258499950.0
2008-10-22 04:45:00,82.28,82.31,82.25,82.285,5258499950.0
2008-10-22 04:50:00,82.285,82.3,82.25,82.3,3878499992.0
2008-10-22 04:55:00,82.3,82.3,82.22,82.27,8970599965.0
2008-10-22 05:00:00,82.27,82.31,82.24,82.25,4220500030.0
2008-10-22 05:05:00,82.24,82.27,82.22,82.26,5209700031.0
2008-10-22 05:10:00,82.25,82.28,82.24,82.24,6711700039.0
2008-10-22 05:15:00,82.26,82.28,82.225,82.26,4151800026.0
2008-10-22 05:20:00,82.26,82.26,82.2,82.21,6175300020.0
2008-10-22 05:25:00,82.22,82.22,82.15,82.18,10157999930.0
2008-10-22 05:30:00,82.17,82.2,81.98,82.05,10157999930.0
2008-10-22 05:35:00,82.04,82.04,81.9,81.94,8726699927.0
2008-10-22 05:40:00,81.92,81.93,81.73,81.78,7772499925.0
2008-10-22 05:45:00,81.77,81.87,81.77,81.845,7337699952.0
2008-10-22 05:50:00,81.85,81.91,81.6,81.63,6051999985.0
2008-10-22 05:55:00,81.63,81.67,81.59,81.61,7988000033.0
2008-10-22 06:00:00,81.62,81.69,81.57,81.62,8747099946.0
2008-10-22 06:05:00,81.61,81.63,81.53,81.57,9128799898.0
2008-10-22 06:10:00,81.58,81.62,81.48,81.49,9260999910.0
2008-10-22 06:15:00,81.48,81.51,81.27,81.33,9260999910.0
2008-10-22 06:20:00,81.32,81.38,81.24,81.26,9260999910.0
2008-10-22 06:25:00,81.25,81.29,81.04,81.12,9260999910.0
2008-10-22 06:30:00,81.11,81.17,80.88,80.88,9260999910.0
2008-10-22 06:35:00,80.9,81.02,80.89,80.91,9260999910.0
2008-10-22 06:40:00,80.92,80.98,80.82,80.94,9260999910.0
2008-10-22 06:45:00,80.96,81.03,80.85,80.93,9260999910.0
2008-10-22 06:50:00,80.9,81.08,80.9,81.03,5638599982.0
2008-10-22 06:55:00,81.01,81.05,80.87,80.91,5224600019.0
2008-10-22 07:00:00,80.93,81.0,80.91,80.93,8178400017.0
2008-10-22 07:05:00,80.92,81.03,80.9,81.01,9114499950.0
2008-10-22 07:10:00,81.02,81.19,80.95,81.13,9114499950.0
2008-10-22 07:15:00,81.12,81.13,80.97,80.995,8743899973.0
2008-10-22 07:20:00,81.05,81.16,80.98,80.98,4351999965.0
2008-10-22 07:25:00,80.99,81.03,80.93,80.98,4671199979.0
2008-10-22 07:30:00,80.99,81.07,80.98,81.05,5948000035.0
2008-10-22 07:35:00,81.035,81.11,80.82,80.83,8901200015.0
2008-10-22 07:40:00,80.79,80.9,80.77,80.81,9639500010.0
2008-10-22 07:45:00,80.8,80.99,80.78,80.99,9639500010.0
2008-10-22 07:50:00,80.98,81.03,80.94,80.95,9639500010.0
2008-10-22 07:55:00,80.94,81.0,80.91,81.0,9639500010.0
2008-10-22 08:00:00,80.99,81.13,80.95,81.01,9639500010.0
2008-10-22 08:05:00,81.02,81.04,80.78,80.92,9639500010.0
2008-10-22 08:10:00,80.91,80.94,80.82,80.82,9639500010.0
2008-10-22 08:15:00,80.8,80.86,80.69,80.69,9639500010.0
2008-10-22 08:20:00,80.68,80.79,80.66,80.66,9758299994.0
2008-10-22 08:25:00,80.68,80.76,80.58,80.66,9936499970.0
2008-10-22 08:30:00,80.68,80.79,80.66,80.72,9936499970.0
2008-10-22 08:35:00,80.71,80.87,80.63,80.82,9936499970.0
2008-10-22 08:40:00,80.83,80.83,80.69,80.71,9936499970.0
2008-10-22 08:45:00,80.72,80.8,80.68,80.74,9936499970.0
2008-10-22 08:50:00,80.75,80.78,80.69,80.76,9936499970.0
2008-10-22 08:55:00,80.75,80.85,80.74,80.83,6107299990.0
2008-10-22 09:00:00,80.85,80.94,80.82,80.94,5149999995.0
2008-10-22 09:05:00,80.93,81.0,80.89,80.98,5149999995.0
2008-10-22 09:10:00,80.97,80.99,80.85,80.93,5149999995.0
2008-10-22 09:15:00,80.91,80.94,80.82,80.82,5149999995.0
2008-10-22 09:20:00,80.8,80.85,80.61,80.67,5149999995.0
2008-10-22 09:25:00,80.68,80.7,80.47,80.54,5149999995.0
2008-10-22 09:30:00,80.53,80.54,80.11,80.19,5149999995.0
2008-10-22 09:35:00,80.21,80.33,80.19,80.33,5149999995.0
2008-10-22 09:40:00,80.35,80.44,80.3,80.4,5149999995.0
2008-10-22 09:45:00,80.39,80.4,80.28,80.35,5149999995.0
2008-10-22 09:50:00,80.33,80.43,80.33,80.43,6808199979.0
2008-10-22 09:55:00,80.44,80.49,80.4,80.46,9295499955.0
2008-10-22 10:00:00,80.44,80.52,80.39,80.41,9295499955.0
2008-10-22 10:05:00,80.4,80.44,80.32,80.37,9295499955.0
2008-10-22 10:10:00,80.36,80.41,80.35,80.38,9295499955.0
2008-10-22 10:15:00,80.39,80.46,80.37,80.4,9295499955.0
2008-10-22 10:20:00,80.39,80.44,80.35,80.41,9295499955.0
2008-10-22 10:25:00,80.4,80.44,80.3,80.32,9295499955.0
2008-10-22 10:30:00,80.3,80.46,80.29,80.46,9295499955.0
2008-10-22 10:35:00,80.47,80.63,80.46,80.63,9295499955.0
2008-10-22 10:40:00,80.64,80.69,80.55,80.64,9295499955.0
2008-10-22 10:45:00,80.63,80.66,80.51,80.55,9295499955.0
2008-10-22 10:50:00,80.53,80.54,80.47,80.53,9295499955.0
2008-10-22 10:55:00,80.52,80.52,80.16,80.19,9295499955.0
2008-10-22 11:00:00,80.26,80.44,80.25,80.44,9295499955.0
2008-10-22 11:05:00,80.41,80.45,80.37,80.45,9927799943.0
2008-10-22 11:10:00,80.43,80.43,80.3,80.33,10675999835.0
2008-10-22 11:15:00,80.35,80.36,80.26,80.33,10675999835.0
2008-10-22 11:20:00,80.32,80.4,80.23,80.35,10212799899.0
2008-10-22 11:25:00,80.33,80.35,80.16,80.19,9517999995.0
2008-10-22 11:30:00,80.21,80.22,80.14,80.2,9517999995.0
2008-10-22 11:35:00,80.18,80.25,80.11,80.18,10564999990.0
2008-10-22 11:40:00,80.19,80.19,79.99,80.01,10564999990.0
2008-10-22 11:45:00,80.02,80.08,79.99,80.08,6780199930.0
2008-10-22 11:50:00,80.07,80.09,79.98,80.04,4256999890.0
2008-10-22 11:55:00,80.03,80.04,79.92,79.94,4256999890.0
2008-10-22 12:00:00,79.93,79.94,79.88,79.93,5253199896.0
2008-10-22 12:05:00,79.94,80.04,79.93,79.97,9237999920.0
2008-10-22 12:10:00,79.98,80.06,79.96,79.97,9237999920.0
2008-10-22 12:15:00,79.96,80.03,79.94,79.99,9237999920.0
2008-10-22 12:20:00,80.0,80.0,79.9,79.93,8031599920.0
2008-10-22 12:25:00,79.935,79.94,79.71,79.74,7810000011.0
2008-10-22 12:30:00,79.73,79.79,79.7,79.75,7119500040.0
2008-10-22 12:35:00,79.72,79.75,79.37,79.39,7119500040.0
2008-10-22 12:40:00,79.38,79.53,79.38,79.48,7119500040.0
2008-10-22 12:45:00,79.47,79.61,79.44,79.6,7792400007.0
2008-10-22 12:50:00,79.59,79.61,79.38,79.38,8240999985.0
2008-10-22 12:55:00,79.37,79.5,79.36,79.47,8240999985.0
2008-10-22 13:00:00,79.46,79.56,79.42,79.47,8502399998.0
2008-10-22 13:05:00,79.46,79.51,79.41,79.42,8147899990.0
2008-10-22 13:10:00,79.41,79.42,79.22,79.22,7214499950.0
2008-10-22 13:15:00,79.23,79.23,79.14,79.19,7214499950.0
2008-10-22 13:20:00,79.2,79.28,79.16,79.27,7214499950.0
2008-10-22 13:25:00,79.28,79.42,79.26,79.36,7214499950.0
2008-10-22 13:30:00,79.37,79.43,79.24,79.27,7214499950.0
2008-10-22 13:35:00,79.26,79.26,78.99,79.13,7214499950.0
2008-10-22 13:40:00,79.14,79.25,79.08,79.13,7214499950.0
2008-10-22 13:45:00,79.14,79.21,79.08,79.1,7214499950.0
2008-10-22 13:50:00,79.11,79.17,78.8,78.83,7214499950.0
2008-10-22 13:55:00,78.84,79.09,78.84,79.04,7214499950.0
2008-10-22 14:00:00,79.03,79.07,78.98,79.02,7214499950.0
2008-10-22 14:05:00,79.03,79.05,78.9,78.94,7214499950.0
2008-10-22 14:10:00,78.96,78.97,78.83,78.88,7214499950.0
2008-10-22 14:15:00,78.87,78.9,78.76,78.8,7214499950.0
2008-10-22 14:20:00,78.83,79.22,78.8,79.11,7214499950.0
2008-10-22 14:25:00,79.1,79.36,79.08,79.35,7214499950.0
2008-10-22 14:30:00,79.34,79.41,79.26,79.28,7214499950.0
2008-10-22 14:35:00,79.3,79.31,79.21,79.26,7214499950.0
2008-10-22 14:40:00,79.25,79.3,79.18,79.27,7214499950.0
2008-10-22 14:45:00,79.28,79.3,79.16,79.25,7214499950.0
2008-10-22 14:50:00,79.26,79.29,79.14,79.14,7214499950.0
2008-10-22 14:55:00,79.15,79.26,79.14,79.24,7214499950.0
2008-10-22 15:00:00,79.26,79.38,79.24,79.26,7214499950.0
2008-10-22 15:05:00,79.25,79.28,79.16,79.19,7214499950.0
2008-10-22 15:10:00,79.18,79.27,79.07,79.07,7214499950.0
2008-10-22 15:15:00,79.05,79.14,79.05,79.13,7214499950.0
2008-10-22 15:20:00,79.14,79.16,79.07,79.16,7214499950.0
2008-10-22 15:25:00,79.15,79.21,79.13,79.21,7214499950.0
2008-10-22 15:30:00,79.19,79.33,79.18,79.33,7214499950.0
2008-10-22 15:35:00,79.35,79.49,79.22,79.24,7214499950.0
2008-10-22 15:40:00,79.25,79.44,79.25,79.43,7214499950.0
2008-10-22 15:45:00,79.44,79.46,79.37,79.41,7214499950.0
2008-10-22 15:50:00,79.43,79.43,79.16,79.28,7214499950.0
2008-10-22 15:55:00,79.27,79.3,79.16,79.24,7214499950.0
2008-10-22 16:00:00,79.23,79.33,79.12,79.12,7214499950.0
2008-10-22 16:05:00,79.11,79.5,79.1,79.15,7214499950.0
2008-10-22 16:10:00,79.16,79.41,79.16,79.35,7214499950.0
2008-10-22 16:15:00,79.36,79.62,79.36,79.46,7214499950.0
2008-10-22 16:20:00,79.44,79.48,79.15,79.22,7214499950.0
2008-10-22 16:25:00,79.18,79.2,79.03,79.14,7214499950.0
2008-10-22 16:30:00,79.13,79.47,79.1,79.46,7214499950.0
2008-10-22 16:35:00,79.44,79.49,79.27,79.36,7214499950.0
2008-10-22 16:40:00,79.33,79.41,79.22,79.28,7214499950.0
2008-10-22 16:45:00,79.26,79.41,79.19,79.38,7214499950.0
2008-10-22 16:50:00,79.39,79.4,79.16,79.28,7214499950.0
2008-10-22 16:55:00,79.27,79.41,79.14,79.15,7214499950.0
2008-10-22 17:00:00,79.16,79.3,79.13,79.3,7214499950.0
2008-10-22 17:05:00,79.32,79.32,79.12,79.22,7214499950.0
2008-10-22 17:10:00,79.23,79.27,79.16,79.22,7214499950.0
2008-10-22 17:15:00,79.23,79.23,79.14,79.18,7214499950.0
2008-10-22 17:20:00,79.19,79.19,79.07,79.11,7214499950.0
2008-10-22 17:25:00,79.1,79.11,78.91,78.96,7214499950.0
2008-10-22 17:30:00,78.97,79.05,78.86,78.99,7214499950.0
2008-10-22 17:35:00,78.98,78.99,78.74,78.96,7214499950.0
2008-10-22 17:40:00,78.97,79.05,78.91,79.01,7214499950.0
2008-10-22 17:45:00,78.99,79.08,78.97,79.0,7214499950.0
2008-10-22 17:50:00,78.99,79.01,78.94,78.97,7214499950.0
2008-10-22 17:55:00,78.98,78.98,78.87,78.9,7214499950.0
2008-10-22 18:00:00,78.91,78.91,78.8,78.82,7214499950.0
2008-10-22 18:05:00,78.83,78.9,78.79,78.87,7214499950.0
2008-10-22 18:10:00,78.88,78.88,78.66,78.68,7214499950.0
2008-10-22 18:15:00,78.69,78.86,78.66,78.85,7214499950.0
2008-10-22 18:20:00,78.86,79.0,78.86,78.94,7214499950.0
2008-10-22 18:25:00,78.93,79.0,78.91,78.94,7214499950.0
2008-10-22 18:30:00,78.93,78.94,78.83,78.86,7214499950.0
2008-10-22 18:35:00,78.85,78.88,78.77,78.79,7214499950.0
2008-10-22 18:40:00,78.78,78.83,78.69,78.83,7214499950.0
2008-10-22 18:45:00,78.84,78.92,78.82,78.85,7214499950.0
2008-10-22 18:50:00,78.86,79.0,78.72,78.88,7214499950.0
2008-10-22 18:55:00,78.87,78.89,78.8,78.86,7214499950.0
2008-10-22 19:00:00,78.85,78.85,78.66,78.75,7214499950.0
2008-10-22 19:05:00,78.76,78.76,78.64,78.7,6578899990.0
2008-10-22 19:10:00,78.69,78.77,78.67,78.73,6420000000.0
2008-10-22 19:15:00,78.74,78.74,78.57,78.67,6420000000.0
2008-10-22 19:20:00,78.66,78.7,78.615,78.62,6420000000.0
2008-10-22 19:25:00,78.61,78.63,78.4,78.56,9341000065.0
2008-10-22 19:30:00,78.55,78.56,78.42,78.45,9341000065.0
2008-10-22 19:35:00,78.44,78.44,78.36,78.41,9341000065.0
2008-10-22 19:40:00,78.42,78.51,78.4,78.43,9341000065.0
2008-10-22 19:45:00,78.44,78.6,78.44,78.59,9341000065.0
2008-10-22 19:50:00,78.6,78.6,78.47,78.48,9341000065.0
2008-10-22 19:55:00,78.49,78.53,78.47,78.53,9341000065.0
2008-10-22 20:00:00,78.52,78.55,78.48,78.5,8727200017.0
2008-10-22 20:05:00,78.49,78.51,78.43,78.47,8317999985.0
2008-10-22 20:10:00,78.46,78.47,78.38,78.42,2434499985.0
2008-10-22 20:15:00,78.43,78.44,78.37,78.42,2434499985.0
2008-10-22 20:20:00,78.43,78.56,78.42,78.55,2434499985.0
2008-10-22 20:25:00,78.56,78.58,78.47,78.48,2434499985.0
2008-10-22 20:30:00,78.47,78.49,78.38,78.42,2434499985.0
2008-10-22 20:35:00,78.41,78.47,78.38,78.44,2434499985.0
2008-10-22 20:40:00,78.43,78.44,78.31,78.31,2434499985.0
2008-10-22 20:45:00,78.32,78.39,78.31,78.32,2434499985.0
2008-10-22 20:50:00,78.31,78.31,78.18,78.19,2434499985.0
2008-10-22 20:55:00,78.18,78.23,78.15,78.2,2434499985.0
2008-10-22 21:00:00,78.21,78.38,78.2,78.23,2434499985.0
2008-10-22 21:05:00,78.22,78.27,78.14,78.19,2434499985.0
2008-10-22 21:10:00,78.18,78.2,78.02,78.07,2434499985.0
2008-10-22 21:15:00,78.08,78.11,78.0,78.0,2434499985.0
2008-10-22 21:20:00,77.99,77.99,77.6,77.68,2434499985.0
2008-10-22 21:25:00,77.69,77.76,77.56,77.61,2434499985.0
2008-10-22 21:30:00,77.6,77.67,77.28,77.31,2434499985.0
2008-10-22 21:35:00,77.3,77.41,77.25,77.33,2434499985.0
2008-10-22 21:40:00,77.32,77.37,77.2,77.31,2434499985.0
2008-10-22 21:45:00,77.32,77.66,77.31,77.66,2434499985.0
2008-10-22 21:50:00,77.67,77.72,77.48,77.64,2434499985.0
2008-10-22 21:55:00,77.66,77.94,77.66,77.85,2434499985.0
2008-10-22 22:00:00,77.86,77.88,77.61,77.61,2434499985.0
2008-10-22 22:05:00,77.62,77.8,77.57,77.75,2434499985.0
2008-10-22 22:10:00,77.76,78.09,77.73,78.06,2434499985.0
2008-10-22 22:15:00,78.08,78.11,77.94,78.04,2434499985.0
2008-10-22 22:20:00,78.03,78.1,78.02,78.055,2348299993.0
2008-10-22 22:25:00,78.07,78.14,78.01,78.14,8435000013.0
2008-10-22 22:30:00,78.15,78.24,78.15,78.2,8495400125.0
2008-10-22 22:35:00,78.21,78.23,78.0,78.02,10453500095.0
2008-10-22 22:40:00,78.01,78.06,77.88,77.9,10453500095.0
2008-10-22 22:45:00,77.89,77.94,77.87,77.94,6112800023.0
2008-10-22 22:50:00,77.92,77.95,77.85,77.89,3678399988.0
2008-10-22 22:55:00,77.885,77.9,77.81,77.85,1793200008.0
2008-10-22 23:00:00,77.84,77.84,77.64,77.65,1166399996.0
2008-10-22 23:05:00,77.65,77.76,77.65,77.75,4102099992.0
2008-10-22 23:10:00,77.745,77.85,77.73,77.83,5529700024.0
2008-10-22 23:15:00,77.84,77.91,77.82,77.83,8305500180.0
2008-10-22 23:20:00,77.82,77.86,77.82,77.85,8305500180.0
2008-10-22 23:25:00,77.84,78.02,77.8,78.02,6068099931.0
2008-10-22 23:30:00,78.08,78.1,77.97,77.99,4524499910.0
2008-10-22 23:35:00,77.98,77.98,77.905,77.935,5798500060.0
2008-10-22 23:40:00,77.96,77.99,77.92,77.955,3066099916.0
2008-10-22 23:45:00,78.0,78.05,77.95,77.98,3617399960.0
2008-10-22 23:50:00,77.99,77.99,77.86,77.92,10648999920.0
2008-10-22 23:55:00,77.91,78.07,77.91,78.04,9133799994.0
2008-10-23 00:00:00,78.03,78.21,77.98,78.12,5085500075.0
2008-10-23 00:05:00,78.13,78.14,78.06,78.08,6966500029.0
2008-10-23 00:10:00,78.07,78.1,78.01,78.01,9373100023.0
2008-10-23 00:15:00,78.0,78.0,77.78,77.84,8366499940.0
2008-10-23 00:20:00,77.83,77.83,77.74,77.8,8366499940.0
2008-10-23 00:25:00,77.785,77.81,77.69,77.79,5288500060.0
2008-10-23 00:30:00,77.8,77.83,77.77,77.78,5177000045.0
2008-10-23 00:35:00,77.77,77.78,77.73,77.74,4488300011.0
2008-10-23 00:40:00,77.73,77.8,77.73,77.79,7126499980.0
2008-10-23 00:45:00,77.77,77.91,77.77,77.9,8861699925.0
2008-10-23 00:50:00,77.89,77.89,77.83,77.89,8951999930.0
2008-10-23 00:55:00,77.88,77.9,77.83,77.89,8070599966.0
2008-10-23 01:00:00,77.88,78.04,77.85,77.91,6748500020.0
2008-10-23 01:05:00,77.9,77.92,77.61,77.71,6748500020.0
2008-10-23 01:10:00,77.69,77.73,77.65,77.67,6748500020.0
2008-10-23 01:15:00,77.68,77.8,77.68,77.775,4859300010.0
2008-10-23 01:20:00,77.775,77.775,77.7,77.7,5637700012.0
2008-10-23 01:25:00,77.67,77.67,77.46,77.46,6289999975.0
2008-10-23 01:30:00,77.47,77.52,77.45,77.48,7343600035.0
2008-10-23 01:35:00,77.49,77.64,77.47,77.63,8046000075.0
2008-10-23 01:40:00,77.62,77.64,77.55,77.61,8594400051.0
2008-10-23 01:45:00,77.6,77.75,77.6,77.7,9417000015.0
2008-10-23 01:50:00,77.69,77.72,77.59,77.72,9417000015.0
2008-10-23 01:55:00,77.71,77.72,77.65,77.69,8848400007.0
2008-10-23 02:00:00,77.71,77.71,77.61,77.69,6726999895.0
2008-10-23 02:05:00,77.68,77.97,77.67,77.8,6726999895.0
2008-10-23 02:10:00,77.81,77.81,77.59,77.79,6726999895.0
2008-10-23 02:15:00,77.8,77.96,77.8,77.89,6726999895.0
2008-10-23 02:20:00,77.88,77.98,77.87,77.9,6726999895.0
2008-10-23 02:25:00,77.91,77.94,77.7,77.73,6726999895.0
2008-10-23 02:30:00,77.74,77.75,77.52,77.61,6726999895.0
2008-10-23 02:35:00,77.62,77.63,77.42,77.43,6726999895.0
2008-10-23 02:40:00,77.44,77.57,77.42,77.46,6726999895.0
2008-10-23 02:45:00,77.47,77.56,77.45,77.53,6726999895.0
2008-10-23 02:50:00,77.52,77.64,77.46,77.64,6726999895.0
2008-10-23 02:55:00,77.63,77.72,77.61,77.62,6726999895.0
2008-10-23 03:00:00,77.63,77.66,77.53,77.59,6726999895.0
2008-10-23 03:05:00,77.58,77.61,77.46,77.54,6726999895.0
2008-10-23 03:10:00,77.55,77.63,77.53,77.54,6726999895.0
2008-10-23 03:15:00,77.57,77.74,77.57,77.63,6726999895.0
2008-10-23 03:20:00,77.64,77.69,77.58,77.6,6726999895.0
2008-10-23 03:25:00,77.61,77.68,77.59,77.63,6726999895.0
2008-10-23 03:30:00,77.635,77.75,77.62,77.75,9812600111.0
2008-10-23 03:35:00,77.74,77.86,77.73,77.82,10584000165.0
2008-10-23 03:40:00,77.81,77.84,77.745,77.755,10584000165.0
2008-10-23 03:45:00,77.76,77.79,77.73,77.77,8082099998.0
2008-10-23 03:50:00,77.78,77.87,77.73,77.73,8349499930.0
2008-10-23 03:55:00,77.74,77.74,77.66,77.68,8349499930.0
2008-10-23 04:00:00,77.69,77.69,77.615,77.66,5412799927.0
2008-10-23 04:05:00,77.65,77.66,77.63,77.64,6833299991.0
2008-10-23 04:10:00,77.63,77.67,77.63,77.655,9085500035.0
2008-10-23 04:15:00,77.66,77.66,77.5,77.51,8036600045.0
2008-10-23 04:20:00,77.53,77.58,77.51,77.56,8881500065.0
2008-10-23 04:25:00,77.57,77.58,77.5,77.52,8881500065.0
2008-10-23 04:30:00,77.51,77.55,77.45,77.52,8656300093.0
2008-10-23 04:35:00,77.51,77.53,77.49,77.51,8318500135.0
2008-10-23 04:40:00,77.5,77.57,77.5,77.55,8318500135.0
2008-10-23 04:45:00,77.56,77.61,77.56,77.58,8318500135.0
2008-10-23 04:50:00,77.59,77.59,77.49,77.5,8318500135.0
2008-10-23 04:55:00,77.49,77.54,77.46,77.47,8318500135.0
2008-10-23 05:00:00,77.46,77.47,77.35,77.41,8318500135.0
2008-10-23 05:05:00,77.42,77.42,77.38,77.39,8318500135.0
2008-10-23 05:10:00,77.4,77.41,77.39,77.41,8318500135.0
2008-10-23 05:15:00,77.4,77.42,77.36,77.38,8318500135.0
2008-10-23 05:20:00,77.38,77.39,77.34,77.36,8545699987.0
2008-10-23 05:25:00,77.35,77.36,77.28,77.3,8602499950.0
2008-10-23 05:30:00,77.29,77.3,77.25,77.25,8602499950.0
2008-10-23 05:35:00,77.26,77.27,77.19,77.22,8602499950.0
2008-10-23 05:40:00,77.23,77.23,77.16,77.17,8602499950.0
2008-10-23 05:45:00,77.16,77.22,77.12,77.12,8602499950.0
2008-10-23 05:50:00,77.11,77.12,76.89,77.02,8602499950.0
2008-10-23 05:55:00,77.03,77.05,76.89,76.93,8602499950.0
2008-10-23 06:00:00,76.92,76.99,76.89,76.98,8602499950.0
2008-10-23 06:05:00,76.97,76.99,76.91,76.97,8602499950.0
2008-10-23 06:10:00,76.96,76.97,76.89,76.91,8602499950.0
2008-10-23 06:15:00,76.9,76.97,76.89,76.97,8602499950.0
2008-10-23 06:20:00,76.98,77.07,76.97,77.05,8602499950.0
2008-10-23 06:25:00,77.06,77.13,77.03,77.09,8602499950.0
2008-10-23 06:30:00,77.08,77.08,77.01,77.02,8602499950.0
2008-10-23 06:35:00,77.03,77.22,77.03,77.2,8602499950.0
2008-10-23 06:40:00,77.21,77.28,77.19,77.21,8602499950.0
2008-10-23 06:45:00,77.2,77.27,77.2,77.23,8602499950.0
2008-10-23 06:50:00,77.22,77.32,77.22,77.31,8602499950.0
2008-10-23 06:55:00,77.3,77.47,77.28,77.31,8602499950.0
2008-10-23 07:00:00,77.3,77.46,77.3,77.38,8602499950.0
2008-10-23 07:05:00,77.39,77.39,77.24,77.37,8602499950.0
2008-10-23 07:10:00,77.36,77.41,77.33,77.33,8602499950.0
2008-10-23 07:15:00,77.32,77.37,77.29,77.355,9082299990.0
2008-10-23 07:20:00,77.37,77.4,77.31,77.38,6981500020.0
2008-10-23 07:25:00,77.37,77.4,77.35,77.39,6981500020.0
2008-10-23 07:30:00,77.38,77.4,77.33,77.33,8437100050.0
2008-10-23 07:35:00,77.32,77.34,77.3,77.31,10620500095.0
2008-10-23 07:40:00,77.3,77.33,77.29,77.3,10620500095.0
2008-10-23 07:45:00,77.31,77.46,77.3,77.45,9184200072.0
2008-10-23 07:50:00,77.44,77.5,77.42,77.46,7694500070.0
2008-10-23 07:55:00,77.45,77.63,77.45,77.59,7694500070.0
2008-10-23 08:00:00,77.6,77.63,77.51,77.54,7694500070.0
2008-10-23 08:05:00,77.53,77.6,77.45,77.57,7694500070.0
2008-10-23 08:10:00,77.58,77.7,77.55,77.63,7694500070.0
2008-10-23 08:15:00,77.62,77.64,77.56,77.61,7694500070.0
2008-10-23 08:20:00,77.62,77.64,77.58,77.58,7694500070.0
2008-10-23 08:25:00,77.59,77.69,77.59,77.69,7694500070.0
2008-10-23 08:30:00,77.7,78.08,77.68,78.06,7694500070.0
2008-10-23 08:35:00,78.07,78.11,78.0,78.06,7694500070.0
2008-10-23 08:40:00,78.07,78.07,77.95,78.03,3077800028.0
2008-10-23 08:45:00,78.02,78.04,77.95,77.98,7694500070.0
2008-10-23 08:50:00,77.97,78.01,77.77,77.83,7694500070.0
2008-10-23 08:55:00,77.84,77.98,77.82,77.96,7694500070.0
2008-10-23 09:00:00,77.95,78.05,77.91,77.92,7694500070.0
2008-10-23 09:05:00,77.93,77.93,77.76,77.8,7694500070.0
2008-10-23 09:10:00,77.81,77.91,77.8,77.85,7694500070.0
2008-10-23 09:15:00,77.84,77.86,77.65,77.67,7694500070.0
2008-10-23 09:20:00,77.68,77.7,77.41,77.41,7694500070.0
2008-10-23 09:25:00,77.42,77.46,77.27,77.36,7694500070.0
2008-10-23 09:30:00,77.37,77.47,77.35,77.44,7694500070.0
2008-10-23 09:35:00,77.43,77.44,77.35,77.41,7694500070.0
2008-10-23 09:40:00,77.4,77.44,77.36,77.37,7694500070.0
2008-10-23 09:45:00,77.36,77.52,77.36,77.45,7694500070.0
2008-10-23 09:50:00,77.46,77.6,77.41,77.56,7694500070.0
2008-10-23 09:55:00,77.55,77.61,77.52,77.53,7694500070.0
2008-10-23 10:00:00,77.52,77.55,77.44,77.44,7694500070.0
2008-10-23 10:05:00,77.455,77.46,77.31,77.45,5869300058.0
2008-10-23 10:10:00,77.46,77.57,77.46,77.525,5413000055.0
2008-10-23 10:15:00,77.53,77.53,77.41,77.42,8845999920.0
2008-10-23 10:20:00,77.43,77.47,77.36,77.45,8845999920.0
2008-10-23 10:25:00,77.44,77.58,77.44,77.55,8845999920.0
2008-10-23 10:30:00,77.56,77.66,77.54,77.64,8845999920.0
2008-10-23 10:35:00,77.63,77.95,77.63,77.95,8845999920.0
2008-10-23 10:40:00,77.96,78.11,77.92,77.94,8845999920.0
2008-10-23 10:45:00,77.93,77.94,77.8,77.86,8845999920.0
2008-10-23 10:50:00,77.85,77.86,77.72,77.72,8832799952.0
2008-10-23 10:55:00,77.73,77.88,77.66,77.81,8780000080.0
2008-10-23 11:00:00,77.8,77.8,77.61,77.64,8780000080.0
2008-10-23 11:05:00,77.65,77.66,77.49,77.56,8780000080.0
2008-10-23 11:10:00,77.55,77.61,77.47,77.53,8780000080.0
2008-10-23 11:15:00,77.52,77.56,77.48,77.49,8780000080.0
2008-10-23 11:20:00,77.48,77.58,77.39,77.57,8780000080.0
2008-10-23 11:25:00,77.58,77.58,77.44,77.44,8780000080.0
2008-10-23 11:30:00,77.46,77.53,77.41,77.5,8780000080.0
2008-10-23 11:35:00,77.49,77.49,77.35,77.41,8780000080.0
2008-10-23 11:40:00,77.4,77.49,77.39,77.48,8780000080.0
2008-10-23 11:45:00,77.49,77.62,77.49,77.55,9170700092.0
2008-10-23 11:50:00,77.56,77.62,77.55,77.58,10733500140.0
2008-10-23 11:55:00,77.59,77.6,77.42,77.47,10733500140.0
2008-10-23 12:00:00,77.46,77.51,77.32,77.39,10733500140.0
2008-10-23 12:05:00,77.4,77.5,77.37,77.48,10733500140.0
2008-10-23 12:10:00,77.49,77.51,77.3,77.33,10733500140.0
2008-10-23 12:15:00,77.32,77.39,77.26,77.35,10733500140.0
2008-10-23 12:20:00,77.365,77.39,77.31,77.33,10500300160.0
2008-10-23 12:25:00,77.34,77.36,77.28,77.36,10442000165.0
2008-10-23 12:30:00,77.35,77.35,77.14,77.15,8593000099.0
2008-10-23 12:35:00,77.16,77.16,76.89,76.99,5819500000.0
2008-10-23 12:40:00,76.98,76.99,76.77,76.8,5819500000.0
2008-10-23 12:45:00,76.79,76.97,76.73,76.97,5819500000.0
2008-10-23 12:50:00,76.96,76.98,76.77,76.79,5819500000.0
2008-10-23 12:55:00,76.8,76.83,76.72,76.74,5819500000.0
2008-10-23 13:00:00,76.73,76.74,76.64,76.67,5819500000.0
2008-10-23 13:05:00,76.68,76.83,76.67,76.77,5819500000.0
2008-10-23 13:10:00,76.78,76.81,76.72,76.8,5819500000.0
2008-10-23 13:15:00,76.79,76.8,76.68,76.74,5819500000.0
2008-10-23 13:20:00,76.72,76.78,76.66,76.68,5819500000.0
2008-10-23 13:25:00,76.69,76.72,76.65,76.69,5819500000.0
2008-10-23 13:30:00,76.7,76.85,76.69,76.85,5819500000.0
2008-10-23 13:35:00,76.84,76.85,76.55,76.57,5819500000.0
2008-10-23 13:40:00,76.56,76.59,76.49,76.5,5819500000.0
2008-10-23 13:45:00,76.51,76.62,76.47,76.47,5819500000.0
2008-10-23 13:50:00,76.46,76.48,76.39,76.47,5819500000.0
2008-10-23 13:55:00,76.48,76.49,76.18,76.22,5819500000.0
2008-10-23 14:00:00,76.21,76.27,76.11,76.2,5819500000.0
2008-10-23 14:05:00,76.21,76.36,76.2,76.27,5819500000.0
2008-10-23 14:10:00,76.28,76.41,76.28,76.38,5819500000.0
2008-10-23 14:15:00,76.39,76.41,76.28,76.4,5819500000.0
2008-10-23 14:20:00,76.41,76.45,76.18,76.19,5819500000.0
2008-10-23 14:25:00,76.2,76.44,76.11,76.35,5819500000.0
2008-10-23 14:30:00,76.36,76.41,76.3,76.39,5819500000.0
2008-10-23 14:35:00,76.4,76.45,76.23,76.45,5819500000.0
2008-10-23 14:40:00,76.44,76.69,76.33,76.63,5819500000.0
2008-10-23 14:45:00,76.64,76.87,76.61,76.87,5819500000.0
2008-10-23 14:50:00,76.88,77.26,76.86,77.13,5819500000.0
2008-10-23 14:55:00,77.12,77.21,77.01,77.13,5819500000.0
2008-10-23 15:00:00,77.14,77.18,77.04,77.06,5819500000.0
2008-10-23 15:05:00,77.05,77.16,76.94,77.05,5819500000.0
2008-10-23 15:10:00,77.04,77.05,76.75,76.76,5819500000.0
2008-10-23 15:15:00,76.77,76.82,76.64,76.75,5819500000.0
2008-10-23 15:20:00,76.74,76.78,76.64,76.7,5819500000.0
2008-10-23 15:25:00,76.71,76.77,76.59,76.59,5819500000.0
2008-10-23 15:30:00,76.6,77.03,76.6,77.02,5819500000.0
2008-10-23 15:35:00,77.03,77.09,76.86,76.91,5819500000.0
2008-10-23 15:40:00,76.92,77.0,76.86,76.96,5819500000.0
2008-10-23 15:45:00,76.95,77.01,76.81,76.81,5819500000.0
2008-10-23 15:50:00,76.82,77.04,76.77,77.01,5819500000.0
2008-10-23 15:55:00,77.0,77.08,76.93,77.04,5819500000.0
2008-10-23 16:00:00,77.02,77.16,77.0,77.12,5819500000.0
2008-10-23 16:05:00,77.11,77.45,77.06,77.33,5819500000.0
2008-10-23 16:10:00,77.35,77.58,77.35,77.54,5819500000.0
2008-10-23 16:15:00,77.55,77.55,77.26,77.29,5819500000.0
2008-10-23 16:20:00,77.28,77.37,77.27,77.3,5819500000.0
2008-10-23 16:25:00,77.29,77.29,76.89,77.14,5819500000.0
2008-10-23 16:30:00,77.13,77.27,77.1,77.22,5819500000.0
2008-10-23 16:35:00,77.23,77.23,77.09,77.19,5819500000.0
2008-10-23 16:40:00,77.2,77.54,77.2,77.53,5819500000.0
2008-10-23 16:45:00,77.54,77.64,77.37,77.39,5819500000.0
2008-10-23 16:50:00,77.38,77.47,77.38,77.47,5819500000.0
2008-10-23 16:55:00,77.48,77.73,77.46,77.59,5819500000.0
2008-10-23 17:00:00,77.6,77.67,77.55,77.57,5819500000.0
2008-10-23 17:05:00,77.58,77.6,77.44,77.53,5819500000.0
2008-10-23 17:10:00,77.54,77.66,77.52,77.56,5819500000.0
2008-10-23 17:15:00,77.55,77.64,77.47,77.56,5819500000.0
2008-10-23 17:20:00,77.55,77.55,77.42,77.47,5819500000.0
2008-10-23 17:25:00,77.46,77.47,77.37,77.44,5819500000.0
2008-10-23 17:30:00,77.45,77.55,77.41,77.51,5819500000.0
2008-10-23 17:35:00,77.5,77.64,77.49,77.62,5819500000.0
2008-10-23 17:40:00,77.63,77.63,77.39,77.43,5819500000.0
2008-10-23 17:45:00,77.42,77.65,77.38,77.6,5819500000.0
2008-10-23 17:50:00,77.59,77.72,77.58,77.69,5819500000.0
2008-10-23 17:55:00,77.7,77.7,77.54,77.58,5819500000.0
2008-10-23 18:00:00,77.59,77.69,77.54,77.58,5819500000.0
2008-10-23 18:05:00,77.59,77.59,77.38,77.38,5373100002.0
2008-10-23 18:10:00,77.38,77.41,77.25,77.28,6703200012.0
2008-10-23 18:15:00,77.27,77.32,77.18,77.18,9489500075.0
2008-10-23 18:20:00,77.19,77.2,77.09,77.17,9489500075.0
2008-10-23 18:25:00,77.16,77.29,77.11,77.14,9489500075.0
2008-10-23 18:30:00,77.13,77.27,77.1,77.27,9489500075.0
2008-10-23 18:35:00,77.26,77.33,77.19,77.3,9489500075.0
2008-10-23 18:40:00,77.29,77.31,77.03,77.17,9489500075.0
2008-10-23 18:45:00,77.16,77.31,77.16,77.2,9489500075.0
2008-10-23 18:50:00,77.21,77.33,77.19,77.33,9489500075.0
2008-10-23 18:55:00,77.32,77.33,77.1,77.11,9489500075.0
2008-10-23 19:00:00,77.1,77.25,77.1,77.24,9489500075.0
2008-10-23 19:05:00,77.25,77.27,77.11,77.27,9489500075.0
2008-10-23 19:10:00,77.28,77.28,77.1,77.14,9489500075.0
2008-10-23 19:15:00,77.15,77.28,77.11,77.18,9489500075.0
2008-10-23 19:20:00,77.19,77.24,77.17,77.19,9489500075.0
2008-10-23 19:25:00,77.18,77.22,77.02,77.07,9489500075.0
2008-10-23 19:30:00,77.06,77.06,76.72,76.75,9489500075.0
2008-10-23 19:35:00,76.76,76.94,76.74,76.82,9489500075.0
2008-10-23 19:40:00,76.81,77.03,76.8,76.94,9489500075.0
2008-10-23 19:45:00,76.93,77.02,76.89,76.94,9489500075.0
2008-10-23 19:50:00,76.93,76.93,76.78,76.89,9489500075.0
2008-10-23 19:55:00,76.88,76.99,76.87,76.93,9489500075.0
2008-10-23 20:00:00,76.94,76.94,76.64,76.68,9489500075.0
2008-10-23 20:05:00,76.69,76.88,76.69,76.8,9489500075.0
2008-10-23 20:10:00,76.81,76.86,76.67,76.69,9489500075.0
2008-10-23 20:15:00,76.68,76.72,76.61,76.65,9489500075.0
2008-10-23 20:20:00,76.64,76.64,76.53,76.58,9489500075.0
2008-10-23 20:25:00,76.59,76.69,76.59,76.68,9489500075.0
2008-10-23 20:30:00,76.69,76.77,76.56,76.67,9489500075.0
2008-10-23 20:35:00,76.66,76.71,76.55,76.71,9489500075.0
2008-10-23 20:40:00,76.72,76.75,76.52,76.53,9489500075.0
2008-10-23 20:45:00,76.54,76.57,76.36,76.39,9489500075.0
2008-10-23 20:50:00,76.38,76.38,76.27,76.28,9489500075.0
2008-10-23 20:55:00,76.29,76.33,76.21,76.33,9489500075.0
2008-10-23 21:00:00,76.34,76.45,76.25,76.36,9489500075.0
2008-10-23 21:05:00,76.37,76.56,76.33,76.56,9489500075.0
2008-10-23 21:10:00,76.58,76.75,76.55,76.72,9489500075.0
2008-10-23 21:15:00,76.73,76.73,76.48,76.48,9489500075.0
2008-10-23 21:20:00,76.49,76.66,76.45,76.58,9489500075.0
2008-10-23 21:25:00,76.6,76.67,76.58,76.63,9489500075.0
2008-10-23 21:30:00,76.62,76.7,76.52,76.7,9489500075.0
2008-10-23 21:35:00,76.69,76.76,76.6,76.6,9489500075.0
2008-10-23 21:40:00,76.59,76.8,76.56,76.77,9489500075.0
2008-10-23 21:45:00,76.78,76.93,76.77,76.9,9489500075.0
2008-10-23 21:50:00,76.91,76.97,76.88,76.97,9489500075.0
2008-10-23 21:55:00,76.98,77.3,76.91,77.2,9489500075.0
2008-10-23 22:00:00,77.21,77.3,77.17,77.25,9489500075.0
2008-10-23 22:05:00,77.26,77.41,77.22,77.39,9489500075.0
2008-10-23 22:10:00,77.4,77.66,77.37,77.65,9489500075.0
2008-10-23 22:15:00,77.66,77.89,77.66,77.88,9489500075.0
2008-10-23 22:20:00,77.87,78.05,77.85,77.96,9489500075.0
2008-10-23 22:25:00,77.95,78.2,77.95,78.1,9489500075.0
2008-10-23 22:30:00,78.11,78.16,78.04,78.07,9489500075.0
2008-10-23 22:35:00,78.06,78.08,78.0,78.05,9489500075.0
2008-10-23 22:40:00,78.03,78.08,77.97,77.97,9489500075.0
2008-10-23 22:45:00,77.96,78.08,77.94,77.97,9489500075.0
2008-10-23 22:50:00,77.97,78.0,77.925,77.95,8362000008.0
2008-10-23 22:55:00,77.945,78.04,77.935,78.0,6262699901.0
2008-10-23 23:00:00,78.01,78.205,78.01,78.16,7105499890.0
2008-10-23 23:05:00,78.23,78.44,78.21,78.43,7806999935.0
2008-10-23 23:10:00,78.42,78.8,78.41,78.68,7806999935.0
2008-10-23 23:15:00,78.66,78.75,78.58,78.61,7806999935.0
2008-10-23 23:20:00,78.62,78.67,78.48,78.48,6580299992.0
2008-10-23 23:25:00,78.48,78.56,78.47,78.53,8462700099.0
2008-10-23 23:30:00,78.505,78.54,78.47,78.54,6887000051.0
2008-10-23 23:35:00,78.54,78.61,78.52,78.61,4103800022.0
2008-10-23 23:40:00,78.6,78.8,78.6,78.79,8312499925.0
2008-10-23 23:45:00,78.8,78.81,78.75,78.78,8312499925.0
2008-10-23 23:50:00,78.79,78.8,78.73,78.76,7579200001.0
2008-10-23 23:55:00,78.77,78.8,78.69,78.72,8419000055.0
2008-10-24 00:00:00,78.71,78.71,78.465,78.48,8022600016.0
2008-10-24 00:05:00,78.47,78.53,78.47,78.52,4205600016.0
2008-10-24 00:10:00,78.5,78.52,78.43,78.5,5106199997.0
2008-10-24 00:15:00,78.51,78.58,78.5,78.56,7520000075.0
2008-10-24 00:20:00,78.55,78.56,78.48,78.48,6674100066.0
2008-10-24 00:25:00,78.48,78.48,78.365,78.395,4541400068.0
2008-10-24 00:30:00,78.39,78.39,78.21,78.21,9830000005.0
2008-10-24 00:35:00,78.18,78.26,78.08,78.14,8770400077.0
2008-10-24 00:40:00,78.15,78.17,77.98,78.05,8505500095.0
2008-10-24 00:45:00,78.03,78.03,77.94,77.98,6594700115.0
2008-10-24 00:50:00,78.0,78.12,78.0,78.11,6865300057.0
2008-10-24 00:55:00,78.1,78.15,78.09,78.14,9254000090.0
2008-10-24 01:00:00,78.115,78.18,78.1,78.165,8729700002.0
2008-10-24 01:05:00,78.17,78.29,78.12,78.25,8184199982.0
2008-10-24 01:10:00,78.24,78.3,78.2,78.28,6430999985.0
2008-10-24 01:15:00,78.29,78.47,78.29,78.44,6430999985.0
2008-10-24 01:20:00,78.45,78.48,78.17,78.2,6430999985.0
2008-10-24 01:25:00,78.19,78.36,78.18,78.33,6430999985.0
2008-10-24 01:30:00,78.32,78.385,78.32,78.35,7451300021.0
2008-10-24 01:35:00,78.35,78.36,78.3,78.31,9444799993.0
2008-10-24 01:40:00,78.3,78.33,78.26,78.26,9750999985.0
2008-10-24 01:45:00,78.245,78.27,78.2,78.2,6310200042.0
2008-10-24 01:50:00,78.21,78.25,78.21,78.22,5077800093.0
2008-10-24 01:55:00,78.23,78.24,78.14,78.15,8320000023.0
2008-10-24 02:00:00,78.14,78.16,78.01,78.03,2606500090.0
2008-10-24 02:05:00,78.04,78.04,77.96,77.96,2606500090.0
2008-10-24 02:10:00,77.95,77.96,77.91,77.91,5760100054.0
2008-10-24 02:15:00,77.9,77.91,77.54,77.55,10490500000.0
2008-10-24 02:20:00,77.56,77.79,77.5,77.7,10490500000.0
2008-10-24 02:25:00,77.71,77.75,77.6,77.6,8891499994.0
2008-10-24 02:30:00,77.61,77.64,77.52,77.53,7825499990.0
2008-10-24 02:35:00,77.54,77.81,77.54,77.74,7825499990.0
2008-10-24 02:40:00,77.73,77.78,77.72,77.77,7825499990.0
2008-10-24 02:45:00,77.76,77.76,77.695,77.75,8771300000.0
2008-10-24 02:50:00,77.76,77.78,77.65,77.75,10002500055.0
2008-10-24 02:55:00,77.76,77.8,77.68,77.69,10002500055.0
2008-10-24 03:00:00,77.68,77.7,77.58,77.69,10002500055.0
2008-10-24 03:05:00,77.68,77.76,77.635,77.75,10142700053.0
2008-10-24 03:10:00,77.74,77.83,77.68,77.7,10353000050.0
2008-10-24 03:15:00,77.69,77.72,77.61,77.62,10353000050.0
2008-10-24 03:20:00,77.59,77.6,77.49,77.52,10353000050.0
2008-10-24 03:25:00,77.54,77.64,77.47,77.58,8315000075.0
2008-10-24 03:30:00,77.57,77.63,77.55,77.55,8315000075.0
2008-10-24 03:35:00,77.56,77.64,77.53,77.64,8315000075.0
2008-10-24 03:40:00,77.63,77.64,77.57,77.63,8432600042.0
2008-10-24 03:45:00,77.64,77.71,77.57,77.58,8511000020.0
2008-10-24 03:50:00,77.57,77.58,77.17,77.24,8511000020.0
2008-10-24 03:55:00,77.23,77.27,77.07,77.08,8511000020.0
2008-10-24 04:00:00,77.09,77.11,76.93,77.09,8511000020.0
2008-10-24 04:05:00,77.1,77.14,77.02,77.11,8511000020.0
2008-10-24 04:10:00,77.12,77.2,77.1,77.16,8511000020.0
2008-10-24 04:15:00,77.15,77.15,76.87,76.93,8511000020.0
2008-10-24 04:20:00,76.94,77.0,76.89,76.89,8511000020.0
2008-10-24 04:25:00,76.9,77.0,76.9,76.97,8511000020.0
2008-10-24 04:30:00,76.96,76.97,76.78,76.8,8511000020.0
2008-10-24 04:35:00,76.79,76.82,76.67,76.68,8511000020.0
2008-10-24 04:40:00,76.66,76.72,76.55,76.66,8511000020.0
2008-10-24 04:45:00,76.65,76.75,76.62,76.68,8511000020.0
2008-10-24 04:50:00,76.67,76.71,76.64,76.64,9499800168.0
2008-10-24 04:55:00,76.63,76.64,76.48,76.59,9747000205.0
2008-10-24 05:00:00,76.6,76.66,76.44,76.46,9747000205.0
2008-10-24 05:05:00,76.45,76.57,76.45,76.52,9747000205.0
2008-10-24 05:10:00,76.51,76.58,76.5,76.52,8250600157.0
2008-10-24 05:15:00,76.51,76.52,76.45,76.48,6506600027.0
2008-10-24 05:20:00,76.47,76.51,76.42,76.42,7257499940.0
2008-10-24 05:25:00,76.41,76.43,76.29,76.38,7257499940.0
2008-10-24 05:30:00,76.39,76.45,76.29,76.29,7257499940.0
2008-10-24 05:35:00,76.28,76.28,75.86,76.08,7257499940.0
2008-10-24 05:40:00,76.09,76.1,75.9,75.97,7257499940.0
2008-10-24 05:45:00,75.98,76.02,75.89,76.01,7257499940.0
2008-10-24 05:50:00,76.02,76.1,75.92,76.1,7257499940.0
2008-10-24 05:55:00,76.11,76.68,76.07,76.61,7257499940.0
2008-10-24 06:00:00,76.62,76.62,76.33,76.36,7257499940.0
2008-10-24 06:05:00,76.37,76.42,76.33,76.39,7257499940.0
2008-10-24 06:10:00,76.38,76.41,76.08,76.09,7581799904.0
2008-10-24 06:15:00,76.1,76.16,76.0,76.13,7797999880.0
2008-10-24 06:20:00,76.12,76.45,76.12,76.39,7797999880.0
2008-10-24 06:25:00,76.4,76.41,76.28,76.35,7797999880.0
2008-10-24 06:30:00,76.36,76.49,76.36,76.44,7797999880.0
2008-10-24 06:35:00,76.43,76.48,76.39,76.48,7797999880.0
2008-10-24 06:40:00,76.49,76.52,76.43,76.47,7797999880.0
2008-10-24 06:45:00,76.48,76.5,76.42,76.47,6369999940.0
2008-10-24 06:50:00,76.465,76.48,76.28,76.3,6914500008.0
2008-10-24 06:55:00,76.29,76.37,76.24,76.34,5266500035.0
2008-10-24 07:00:00,76.32,76.32,76.24,76.27,8659200000.0
2008-10-24 07:05:00,76.28,76.32,76.24,76.28,8574899958.0
2008-10-24 07:10:00,76.28,76.37,76.28,76.29,7259999985.0
2008-10-24 07:15:00,76.28,76.28,76.01,76.06,7846400265.0
2008-10-24 07:20:00,76.07,76.09,75.99,76.02,7781000310.0
2008-10-24 07:25:00,76.03,76.03,75.93,75.97,7781000310.0
2008-10-24 07:30:00,75.98,76.02,75.94,76.0,7781000310.0
2008-10-24 07:35:00,75.99,76.0,75.89,75.99,7781000310.0
2008-10-24 07:40:00,76.0,76.04,75.88,75.9,7781000310.0
2008-10-24 07:45:00,75.89,75.89,75.79,75.82,7781000310.0
2008-10-24 07:50:00,75.83,75.84,75.46,75.52,7781000310.0
2008-10-24 07:55:00,75.53,75.63,75.38,75.47,7781000310.0
2008-10-24 08:00:00,75.48,75.8,75.29,75.36,7781000310.0
2008-10-24 08:05:00,75.35,75.54,75.31,75.41,7781000310.0
2008-10-24 08:10:00,75.4,75.45,75.2,75.25,7781000310.0
2008-10-24 08:15:00,75.26,75.34,75.19,75.33,7781000310.0
2008-10-24 08:20:00,75.34,75.52,75.34,75.47,7781000310.0
2008-10-24 08:25:00,75.48,75.48,75.16,75.18,7781000310.0
2008-10-24 08:30:00,75.17,75.2,74.78,74.89,7781000310.0
2008-10-24 08:35:00,74.9,74.94,74.76,74.8,7781000310.0
2008-10-24 08:40:00,74.81,74.94,74.78,74.81,7781000310.0
2008-10-24 08:45:00,74.82,74.93,74.78,74.91,7781000310.0
2008-10-24 08:50:00,74.92,74.95,74.85,74.91,7781000310.0
2008-10-24 08:55:00,74.9,74.95,74.67,74.95,7781000310.0
2008-10-24 09:00:00,74.94,75.05,74.65,74.97,7381300273.0
2008-10-24 09:05:00,74.97,75.055,74.88,74.975,7143500162.0
2008-10-24 09:10:00,74.975,75.01,74.805,74.905,4990100213.0
2008-10-24 09:15:00,74.9,74.965,74.86,74.94,6415700212.0
2008-10-24 09:20:00,74.945,75.05,74.84,74.89,8086400208.0
2008-10-24 09:25:00,74.89,75.02,74.875,74.93,8224100201.0
2008-10-24 09:30:00,74.93,74.96,74.8,74.86,7130800121.0
2008-10-24 09:35:00,74.865,74.91,74.7,74.72,8233600245.0
2008-10-24 09:40:00,74.74,74.75,74.525,74.67,8952600289.0
2008-10-24 09:45:00,74.65,74.69,74.41,74.555,7416300204.0
2008-10-24 09:50:00,74.545,74.715,74.485,74.645,6540000143.0
2008-10-24 09:55:00,74.65,74.785,74.645,74.76,7597700266.0
2008-10-24 10:00:00,74.775,74.785,74.615,74.735,8076600177.0
2008-10-24 10:05:00,74.73,74.74,74.58,74.64,6016400094.0
2008-10-24 10:10:00,74.64,74.685,73.46,73.48,8093300084.0
2008-10-24 10:15:00,73.425,73.7,72.61,73.55,10206200086.0
2008-10-24 10:20:00,73.535,73.8,73.27,73.8,10413799865.0
2008-10-24 10:25:00,73.81,74.02,73.545,73.585,8832199717.0
2008-10-24 10:30:00,73.575,73.73,73.37,73.725,8002799739.0
2008-10-24 10:35:00,73.725,73.785,73.52,73.56,8633299812.0
2008-10-24 10:40:00,73.55,73.575,73.44,73.46,7959199972.0
2008-10-24 10:45:00,73.47,73.47,73.205,73.215,9313800091.0
2008-10-24 10:50:00,73.23,73.23,72.78,72.98,10248700033.0
2008-10-24 10:55:00,72.975,72.975,72.48,72.49,8266000031.0
2008-10-24 11:00:00,72.425,72.665,72.415,72.645,9834600034.0
2008-10-24 11:05:00,72.64,72.935,72.58,72.735,9464200050.0
2008-10-24 11:10:00,72.74,73.13,72.735,73.11,8918900060.0
2008-10-24 11:15:00,73.09,73.18,72.795,72.835,9820800113.0
2008-10-24 11:20:00,72.835,72.875,72.54,72.58,7875200046.0
2008-10-24 11:25:00,72.6,72.61,72.47,72.47,7015499985.0
2008-10-24 11:30:00,72.45,72.49,71.11,71.12,7015499985.0
2008-10-24 11:35:00,71.06,71.58,71.06,71.5,7015499985.0
2008-10-24 11:40:00,71.48,71.48,70.96,71.2,7015499985.0
2008-10-24 11:45:00,71.19,71.58,71.12,71.55,7015499985.0
2008-10-24 11:50:00,71.56,72.19,71.5,71.68,7015499985.0
2008-10-24 11:55:00,71.69,71.82,71.52,71.79,7015499985.0
2008-10-24 12:00:00,71.78,72.67,71.76,72.54,7015499985.0
2008-10-24 12:05:00,72.52,72.7,72.16,72.44,7015499985.0
2008-10-24 12:10:00,72.43,72.54,72.36,72.49,7015499985.0
2008-10-24 12:15:00,72.47,73.25,72.46,72.86,7015499985.0
2008-10-24 12:20:00,72.85,73.18,72.78,72.97,7015499985.0
2008-10-24 12:25:00,72.96,73.29,72.77,73.23,7015499985.0
2008-10-24 12:30:00,73.24,73.38,73.22,73.33,7015499985.0
2008-10-24 12:35:00,73.35,73.54,72.87,72.9,7015499985.0
2008-10-24 12:40:00,72.89,72.96,72.32,72.41,7015499985.0
2008-10-24 12:45:00,72.4,73.28,72.35,73.03,7015499985.0
2008-10-24 12:50:00,73.01,73.03,72.77,72.85,7015499985.0
2008-10-24 12:55:00,72.86,72.86,72.36,72.55,7015499985.0
2008-10-24 13:00:00,72.56,72.7,72.23,72.32,7015499985.0
2008-10-24 13:05:00,72.35,72.37,72.07,72.1,7015499985.0
2008-10-24 13:10:00,72.11,72.13,71.65,71.99,7015499985.0
2008-10-24 13:15:00,71.98,72.19,71.89,72.19,7015499985.0
2008-10-24 13:20:00,72.18,72.25,72.05,72.19,7015499985.0
2008-10-24 13:25:00,72.2,72.5,72.05,72.47,7015499985.0
2008-10-24 13:30:00,72.46,72.62,72.28,72.48,7015499985.0
2008-10-24 13:35:00,72.47,72.52,72.33,72.48,7015499985.0
2008-10-24 13:40:00,72.47,72.61,72.37,72.58,7015499985.0
2008-10-24 13:45:00,72.59,72.63,72.34,72.46,7015499985.0
2008-10-24 13:50:00,72.47,72.68,72.38,72.45,7015499985.0
2008-10-24 13:55:00,72.46,72.65,72.46,72.64,7015499985.0
2008-10-24 14:00:00,72.65,72.77,72.63,72.72,7015499985.0
2008-10-24 14:05:00,72.73,73.53,72.73,73.21,7015499985.0
2008-10-24 14:10:00,73.19,73.46,73.16,73.36,7015499985.0
2008-10-24 14:15:00,73.35,73.41,73.18,73.24,7015499985.0
2008-10-24 14:20:00,73.22,73.42,73.08,73.42,7015499985.0
2008-10-24 14:25:00,73.43,73.72,73.35,73.68,7015499985.0
2008-10-24 14:30:00,73.67,73.71,73.44,73.47,7015499985.0
2008-10-24 14:35:00,73.48,73.54,73.38,73.47,7015499985.0
2008-10-24 14:40:00,73.46,73.49,73.16,73.16,7015499985.0
2008-10-24 14:45:00,73.17,73.19,72.42,72.7,7015499985.0
2008-10-24 14:50:00,72.71,73.1,72.7,72.97,7015499985.0
2008-10-24 14:55:00,72.98,73.05,72.945,73.05,7555500024.0
2008-10-24 15:00:00,73.04,73.28,73.02,73.22,7915500050.0
2008-10-24 15:05:00,73.21,73.28,73.05,73.055,7915500050.0
2008-10-24 15:10:00,73.06,73.08,72.91,72.98,9357500040.0
2008-10-24 15:15:00,72.97,73.02,72.85,72.86,9536900100.0
2008-10-24 15:20:00,72.87,72.88,72.7,72.71,9656500140.0
2008-10-24 15:25:00,72.7,72.7,72.25,72.25,9656500140.0
2008-10-24 15:30:00,72.24,72.85,71.93,72.39,9656500140.0
2008-10-24 15:35:00,72.36,72.74,72.27,72.51,9656500140.0
2008-10-24 15:40:00,72.49,72.57,72.35,72.52,9656500140.0
2008-10-24 15:45:00,72.53,73.08,72.49,72.775,9656500140.0
2008-10-24 15:50:00,72.795,72.87,72.665,72.75,9389600191.0
2008-10-24 15:55:00,72.79,72.97,72.7,72.74,10078600186.0
2008-10-24 16:00:00,72.745,73.35,72.745,73.26,9921400284.0
2008-10-24 16:05:00,73.25,73.3,72.98,73.14,9342600196.0
2008-10-24 16:10:00,73.145,73.175,72.85,72.86,9460000157.0
2008-10-24 16:15:00,72.865,73.1,72.745,73.02,9204100168.0
2008-10-24 16:20:00,73.025,73.165,72.8,72.9,9228600078.0
2008-10-24 16:25:00,72.885,73.4,72.85,73.39,9058800064.0
2008-10-24 16:30:00,73.415,73.465,73.15,73.29,9080600116.0
2008-10-24 16:35:00,73.29,73.32,73.125,73.215,9175700057.0
2008-10-24 16:40:00,73.195,73.215,72.91,73.0,9842600093.0
2008-10-24 16:45:00,73.0,73.13,72.92,73.07,8632600149.0
2008-10-24 16:50:00,73.08,73.215,72.8,73.05,9593800142.0
2008-10-24 16:55:00,73.045,73.24,72.995,73.22,8375200130.0
2008-10-24 17:00:00,73.23,73.435,73.125,73.17,9356000084.0
2008-10-24 17:05:00,73.18,73.235,72.975,73.0,7007200068.0
2008-10-24 17:10:00,73.005,73.185,72.925,73.125,5482500012.0
2008-10-24 17:15:00,73.145,73.29,73.075,73.28,6613800073.0
2008-10-24 17:20:00,73.27,73.6,73.165,73.43,9624800112.0
2008-10-24 17:25:00,73.41,73.445,73.14,73.275,9187600094.0
2008-10-24 17:30:00,73.265,73.37,73.12,73.17,8187000066.0
2008-10-24 17:35:00,73.18,73.66,73.11,73.53,7697999975.0
2008-10-24 17:40:00,73.52,73.86,73.52,73.85,7697999975.0
2008-10-24 17:45:00,73.86,74.01,73.77,73.81,7697999975.0
2008-10-24 17:50:00,73.8,73.8,73.44,73.52,7697999975.0
2008-10-24 17:55:00,73.51,74.05,73.5,73.95,7697999975.0
2008-10-24 18:00:00,73.94,73.99,73.71,73.98,7697999975.0
2008-10-24 18:05:00,73.99,74.21,73.92,74.19,7697999975.0
2008-10-24 18:10:00,74.2,74.32,74.12,74.13,7697999975.0
2008-10-24 18:15:00,74.14,74.14,73.98,74.09,7697999975.0
2008-10-24 18:20:00,74.1,74.19,73.89,73.94,7697999975.0
2008-10-24 18:25:00,73.93,74.1,73.9,74.05,7697999975.0
2008-10-24 18:30:00,74.06,74.1,73.99,74.04,7697999975.0
2008-10-24 18:35:00,74.03,74.23,73.99,74.19,7697999975.0
2008-10-24 18:40:00,74.18,74.28,74.02,74.27,7697999975.0
2008-10-24 18:45:00,74.26,74.27,74.15,74.18,7697999975.0
2008-10-24 18:50:00,74.19,74.24,74.14,74.15,7697999975.0
2008-10-24 18:55:00,74.16,74.18,74.04,74.06,7697999975.0
2008-10-24 19:00:00,74.07,74.36,74.04,74.26,7697999975.0
2008-10-24 19:05:00,74.25,74.41,74.16,74.29,7697999975.0
2008-10-24 19:10:00,74.28,74.38,74.21,74.23,7697999975.0
2008-10-24 19:15:00,74.22,74.34,74.14,74.3,7697999975.0
2008-10-24 19:20:00,74.29,74.38,74.23,74.28,7697999975.0
2008-10-24 19:25:00,74.27,74.36,74.25,74.25,7697999975.0
2008-10-24 19:30:00,74.24,74.25,74.02,74.14,7697999975.0
2008-10-24 19:35:00,74.15,74.29,74.11,74.17,7697999975.0
2008-10-24 19:40:00,74.16,74.3,74.16,74.24,7697999975.0
2008-10-24 19:45:00,74.24,74.24,73.95,73.95,9105999999.0
2008-10-24 19:50:00,73.94,73.98,73.78,73.9,9458000005.0
2008-10-24 19:55:00,73.91,73.98,73.8,73.81,9458000005.0
2008-10-24 20:00:00,73.82,73.95,73.8,73.85,9458000005.0
2008-10-24 20:05:00,73.86,73.93,73.74,73.92,9458000005.0
2008-10-24 20:10:00,73.94,74.02,73.9,73.94,9458000005.0
2008-10-24 20:15:00,73.95,74.1,73.88,74.08,9458000005.0
2008-10-24 20:20:00,74.07,74.13,73.99,74.01,9458000005.0
2008-10-24 20:25:00,74.02,74.03,73.87,73.92,9458000005.0
2008-10-24 20:30:00,73.93,74.08,73.77,74.05,9458000005.0
2008-10-24 20:35:00,74.04,74.06,73.96,74.02,9458000005.0
2008-10-24 20:40:00,74.01,74.06,73.98,73.99,9458000005.0
2008-10-24 20:45:00,74.0,74.02,73.89,73.92,9458000005.0
2008-10-24 20:50:00,73.91,73.94,73.87,73.87,9458000005.0
2008-10-24 20:55:00,73.88,74.08,73.83,74.08,9458000005.0
2008-10-24 21:00:00,74.09,74.35,74.04,74.24,9458000005.0
2008-10-24 21:05:00,74.25,74.27,74.08,74.18,9458000005.0
2008-10-24 21:10:00,74.19,74.33,74.11,74.13,9458000005.0
2008-10-24 21:15:00,74.12,74.22,74.05,74.11,9458000005.0
2008-10-24 21:20:00,74.12,74.35,74.12,74.33,9458000005.0
2008-10-24 21:25:00,74.34,74.51,74.32,74.48,9458000005.0
2008-10-24 21:30:00,74.47,74.51,74.3,74.36,9458000005.0
2008-10-24 21:35:00,74.37,74.38,74.27,74.32,9458000005.0
2008-10-24 21:40:00,74.31,74.49,74.28,74.47,9458000005.0
2008-10-24 21:45:00,74.46,74.65,74.45,74.64,9458000005.0
2008-10-24 21:50:00,74.63,74.68,74.56,74.6,9458000005.0
2008-10-24 21:55:00,74.61,74.63,74.31,74.31,9458000005.0
2008-10-24 22:00:00,74.3,74.32,74.13,74.2,9468300005.0
2008-10-24 22:05:00,74.21,74.22,74.07,74.115,5345800049.0
2008-10-24 22:10:00,74.14,74.35,74.11,74.3,6173999965.0
2008-10-24 22:15:00,74.31,74.41,74.31,74.34,6173999965.0
2008-10-24 22:20:00,74.33,74.39,74.19,74.19,6345800017.0
2008-10-24 22:25:00,74.18,74.24,74.05,74.05,7617700061.0
2008-10-24 22:30:00,74.06,74.08,73.76,73.76,9139000010.0
2008-10-24 22:35:00,73.75,74.03,73.71,73.94,6462200024.0
2008-10-24 22:40:00,73.95,73.96,73.75,73.775,4437500075.0
2008-10-24 22:45:00,73.83,73.93,73.73,73.81,4494899986.0
2008-10-24 22:50:00,73.81,73.82,73.65,73.78,4548800010.0
2008-10-24 22:55:00,73.8,73.85,73.69,73.8,141000000.0
2008-10-26 23:50:00,72.415,72.43,72.39,72.39,145000000.0
2008-10-26 23:55:00,72.395,72.41,72.37,72.41,108100000.0
2008-10-27 00:00:00,72.375,72.375,72.135,72.155,193600000.0
2008-10-27 00:05:00,72.15,72.165,72.055,72.135,118800000.0
2008-10-27 00:10:00,72.14,72.16,72.005,72.03,350800000.0
2008-10-27 00:15:00,72.015,72.04,71.755,71.835,1660800000.0
2008-10-27 00:20:00,71.835,71.86,71.72,71.805,923200000.0
2008-10-27 00:25:00,71.835,72.92,71.8,72.8,2241000022.0
2008-10-27 00:30:00,72.79,72.91,72.13,72.63,7455599954.0
2008-10-27 00:35:00,72.56,72.91,72.545,72.86,4275799978.0
2008-10-27 00:40:00,72.75,72.99,72.675,72.99,6327099878.0
2008-10-27 00:45:00,72.98,73.14,72.98,73.12,10436499845.0
2008-10-27 00:50:00,73.11,73.23,73.04,73.05,10481599843.0
2008-10-27 00:55:00,73.05,73.47,73.035,73.47,7411300022.0
2008-10-27 01:00:00,73.48,74.07,73.47,74.0,9933499805.0
2008-10-27 01:05:00,72.485,73.75,72.475,73.58,6441599878.0
2008-10-27 01:10:00,73.57,73.8,72.825,73.74,3493700017.0
2008-10-27 01:15:00,72.93,73.95,72.93,73.92,8496300114.0
2008-10-27 01:20:00,72.94,73.84,72.84,72.84,5983199979.0
2008-10-27 01:25:00,72.84,73.63,72.84,72.84,7679900007.0
2008-10-27 01:30:00,72.84,73.68,72.84,73.61,5952700041.0
2008-10-27 01:35:00,73.62,73.63,72.635,72.815,6491999993.0
2008-10-27 01:40:00,73.56,73.69,72.905,72.92,7712000015.0
2008-10-27 01:45:00,73.63,73.87,73.63,73.82,9071999935.0
2008-10-27 01:50:00,73.81,74.0,73.085,74.0,6265900005.0
2008-10-27 01:55:00,73.99,74.12,73.25,74.11,6674999988.0
2008-10-27 02:00:00,74.12,74.23,74.01,74.1,8117999960.0
2008-10-27 02:05:00,74.11,74.13,74.05,74.1,8117999960.0
2008-10-27 02:10:00,74.11,74.24,74.03,74.14,8117999960.0
2008-10-27 02:15:00,74.15,74.18,74.08,74.15,8117999960.0
2008-10-27 02:20:00,74.14,74.15,74.03,74.03,8117999960.0
2008-10-27 02:25:00,74.02,74.07,73.83,73.86,8117999960.0
2008-10-27 02:30:00,73.87,73.9,73.64,73.66,8117999960.0
2008-10-27 02:35:00,73.64,73.65,73.31,73.54,7570800071.0
2008-10-27 02:40:00,73.53,73.66,73.42,73.61,7112700103.0
2008-10-27 02:45:00,73.45,73.85,73.36,73.79,8777500040.0
2008-10-27 02:50:00,73.79,73.86,73.36,73.41,6097800049.0
2008-10-27 02:55:00,73.4,73.41,73.14,73.22,6971000060.0
2008-10-27 03:00:00,73.21,73.35,73.21,73.35,6971000060.0
2008-10-27 03:05:00,73.34,74.105,73.34,73.74,6702599991.0
2008-10-27 03:10:00,74.09,74.115,73.45,73.55,9308200059.0
2008-10-27 03:15:00,73.56,74.14,73.55,74.13,10121200016.0
2008-10-27 03:20:00,73.62,73.63,73.52,73.6,7367999980.0
2008-10-27 03:25:00,73.59,73.905,73.48,73.48,8696699996.0
2008-10-27 03:30:00,73.49,73.795,73.47,73.55,8026300078.0
2008-10-27 03:35:00,73.54,73.54,73.34,73.38,7441000060.0
2008-10-27 03:40:00,73.39,73.45,73.32,73.42,7441000060.0
2008-10-27 03:45:00,73.43,73.64,73.39,73.59,7441000060.0
2008-10-27 03:50:00,73.6,73.6,73.37,73.39,7441000060.0
2008-10-27 03:55:00,73.39,73.68,73.385,73.48,5296399981.0
2008-10-27 04:00:00,73.49,73.56,73.39,73.4,4555999950.0
2008-10-27 04:05:00,73.39,73.49,73.39,73.47,4555999950.0
2008-10-27 04:10:00,73.48,73.49,73.3,73.31,4555999950.0
2008-10-27 04:15:00,73.32,73.47,73.19,73.47,4555999950.0
2008-10-27 04:20:00,73.6,73.61,73.48,73.59,4639700026.0
2008-10-27 04:25:00,73.58,73.58,73.47,73.47,5453499995.0
2008-10-27 04:30:00,73.55,73.78,73.52,73.76,5731500014.0
2008-10-27 04:35:00,73.77,73.89,73.37,73.37,7765999942.0
2008-10-27 04:40:00,73.37,73.79,73.37,73.72,9135599953.0
2008-10-27 04:45:00,73.71,73.86,73.7,73.82,9994999935.0
2008-10-27 04:50:00,73.81,73.82,73.65,73.67,9994999935.0
2008-10-27 04:55:00,73.66,73.67,73.59,73.62,7294999969.0
2008-10-27 05:00:00,73.61,73.63,73.41,73.41,6360099999.0
2008-10-27 05:05:00,73.41,73.74,73.41,73.73,5547300021.0
2008-10-27 05:10:00,73.74,73.74,73.66,73.69,4316499975.0
2008-10-27 05:15:00,73.33,73.78,73.32,73.78,6468700042.0
2008-10-27 05:20:00,73.77,73.78,73.72,73.77,7596000100.0
2008-10-27 05:25:00,73.76,73.77,73.485,73.72,7341800095.0
2008-10-27 05:30:00,73.71,73.77,73.67,73.67,6325000075.0
2008-10-27 05:35:00,73.66,73.73,73.6,73.72,6325000075.0
2008-10-27 05:40:00,73.73,73.76,73.61,73.61,6325000075.0
2008-10-27 05:45:00,73.695,73.7,73.55,73.55,4857800011.0
2008-10-27 05:50:00,73.54,73.57,73.46,73.46,4490999995.0
2008-10-27 05:55:00,73.47,73.49,73.43,73.47,4490999995.0
2008-10-27 06:00:00,73.46,73.46,73.21,73.21,4490999995.0
2008-10-27 06:05:00,73.19,73.19,72.85,72.95,4490999995.0
2008-10-27 06:10:00,72.94,72.94,72.71,72.72,4490999995.0
2008-10-27 06:15:00,72.7,72.8,72.7,72.73,4490999995.0
2008-10-27 06:20:00,72.72,72.75,72.61,72.63,4490999995.0
2008-10-27 06:25:00,72.62,73.715,72.6,73.705,5342099991.0
2008-10-27 06:30:00,72.75,73.755,72.73,72.82,5920099964.0
2008-10-27 06:35:00,72.81,73.69,72.8,72.94,6526800035.0
2008-10-27 06:40:00,73.72,73.745,72.85,72.91,10004799961.0
2008-10-27 06:45:00,72.92,73.06,72.91,73.02,10333999945.0
2008-10-27 06:50:00,73.03,73.03,72.8,72.8,10333999945.0
2008-10-27 06:55:00,72.81,72.83,72.75,72.76,10333999945.0
2008-10-27 07:00:00,72.77,72.8,72.7,72.72,10333999945.0
2008-10-27 07:05:00,72.71,72.72,72.65,72.68,10333999945.0
2008-10-27 07:10:00,72.69,72.86,72.57,72.64,7417699969.0
2008-10-27 07:15:00,72.65,72.77,72.65,72.75,5473499985.0
2008-10-27 07:20:00,72.76,72.85,72.75,72.82,5473499985.0
2008-10-27 07:25:00,72.81,72.83,72.72,72.72,5473499985.0
2008-10-27 07:30:00,72.71,72.81,72.61,72.8,5473499985.0
2008-10-27 07:35:00,72.78,72.78,72.7,72.71,5473499985.0
2008-10-27 07:40:00,72.72,72.8,72.67,72.8,5473499985.0
2008-10-27 07:45:00,72.81,72.83,72.56,72.58,5473499985.0
2008-10-27 07:50:00,72.59,72.61,72.55,72.56,5473499985.0
2008-10-27 07:55:00,72.57,72.58,72.32,72.36,5473499985.0
2008-10-27 08:00:00,72.38,72.47,72.35,72.37,5473499985.0
2008-10-27 08:05:00,72.38,72.67,72.35,72.67,5473499985.0
2008-10-27 08:10:00,72.35,72.35,72.18,72.26,7904000015.0
2008-10-27 08:15:00,72.62,72.68,72.25,72.26,8714999972.0
2008-10-27 08:20:00,72.25,72.33,72.18,72.24,10112999995.0
2008-10-27 08:25:00,72.25,72.25,72.14,72.14,10112999995.0
2008-10-27 08:30:00,72.15,72.67,72.13,72.52,10112999995.0
2008-10-27 08:35:00,72.53,72.53,72.31,72.41,10112999995.0
2008-10-27 08:40:00,72.4,72.44,72.29,72.37,10112999995.0
2008-10-27 08:45:00,72.36,72.38,72.08,72.14,10112999995.0
2008-10-27 08:50:00,72.15,72.36,72.14,72.19,10112999995.0
2008-10-27 08:55:00,72.18,72.26,72.11,72.19,10112999995.0
2008-10-27 09:00:00,72.2,72.35,72.16,72.24,10112999995.0
2008-10-27 09:05:00,72.23,72.27,72.14,72.16,10112999995.0
2008-10-27 09:10:00,72.15,72.18,71.94,71.94,10112999995.0
2008-10-27 09:15:00,71.93,72.03,71.89,71.99,10112999995.0
2008-10-27 09:20:00,72.0,72.05,71.87,72.05,10112999995.0
2008-10-27 09:25:00,72.04,72.05,71.88,72.01,10112999995.0
2008-10-27 09:30:00,72.02,72.03,71.94,71.98,10112999995.0
2008-10-27 09:35:00,71.99,71.99,71.81,71.81,10112999995.0
2008-10-27 09:40:00,71.8,71.82,71.64,71.68,10112999995.0
2008-10-27 09:45:00,71.67,71.77,71.64,71.66,10112999995.0
2008-10-27 09:50:00,71.67,71.93,71.63,71.76,10112999995.0
2008-10-27 09:55:00,71.75,71.83,71.66,71.67,10112999995.0
2008-10-27 10:00:00,71.69,71.76,71.49,71.49,10112999995.0
2008-10-27 10:05:00,71.5,71.55,71.35,71.45,10112999995.0
2008-10-27 10:10:00,71.46,71.61,71.12,71.57,10112999995.0
2008-10-27 10:15:00,71.56,71.59,71.41,71.53,10112999995.0
2008-10-27 10:20:00,71.54,71.61,71.5,71.53,10112999995.0
2008-10-27 10:25:00,71.52,71.61,71.47,71.57,10112999995.0
2008-10-27 10:30:00,71.56,71.86,71.56,71.85,10112999995.0
2008-10-27 10:35:00,71.86,72.02,71.72,71.72,10112999995.0
2008-10-27 10:40:00,71.73,71.79,71.62,71.64,10112999995.0
2008-10-27 10:45:00,71.63,71.74,71.58,71.7,10112999995.0
2008-10-27 10:50:00,71.69,71.8,71.58,71.75,10112999995.0
2008-10-27 10:55:00,71.74,71.81,71.59,71.65,10112999995.0
2008-10-27 11:00:00,71.66,71.8,71.55,71.76,10112999995.0
2008-10-27 11:05:00,71.75,71.78,71.61,71.64,10112999995.0
2008-10-27 11:10:00,71.65,71.67,71.51,71.52,10112999995.0
2008-10-27 11:15:00,71.53,71.64,71.49,71.62,10112999995.0
2008-10-27 11:20:00,71.61,71.63,71.53,71.57,10112999995.0
2008-10-27 11:25:00,71.58,71.75,71.47,71.65,10112999995.0
2008-10-27 11:30:00,71.66,71.7,71.53,71.57,10112999995.0
2008-10-27 11:35:00,71.58,72.1,71.57,72.08,10112999995.0
2008-10-27 11:40:00,72.09,72.15,71.9,72.13,10112999995.0
2008-10-27 11:45:00,72.14,72.16,71.94,72.02,10112999995.0
2008-10-27 11:50:00,72.03,72.03,71.635,71.94,9415499920.0
2008-10-27 11:55:00,71.93,72.02,71.84,71.89,8950499870.0
2008-10-27 12:00:00,71.9,72.05,71.89,72.05,8950499870.0
2008-10-27 12:05:00,72.04,72.71,72.03,72.52,8950499870.0
2008-10-27 12:10:00,72.51,72.64,72.42,72.55,8950499870.0
2008-10-27 12:15:00,72.54,72.55,72.33,72.36,8950499870.0
2008-10-27 12:20:00,72.35,72.58,71.53,72.55,7814399907.0
2008-10-27 12:25:00,72.54,72.75,71.645,71.645,8447999930.0
2008-10-27 12:30:00,72.87,72.96,72.74,72.76,7456500260.0
2008-10-27 12:35:00,72.75,72.75,71.935,72.1,7456500260.0
2008-10-27 12:40:00,72.095,72.16,71.905,72.125,6065900155.0
2008-10-27 12:45:00,72.12,72.39,72.075,72.27,7953540127.0
2008-10-27 12:50:00,72.28,72.37,72.25,72.32,9596600100.0
2008-10-27 12:55:00,72.33,72.37,72.21,72.29,9596600100.0
2008-10-27 13:00:00,72.28,72.47,72.27,72.4,9596600100.0
2008-10-27 13:05:00,72.41,72.45,72.24,72.25,9596600100.0
2008-10-27 13:10:00,72.24,72.31,72.19,72.28,9596600100.0
2008-10-27 13:15:00,72.27,72.33,72.25,72.26,9596600100.0
2008-10-27 13:20:00,72.25,72.3,72.19,72.22,9596600100.0
2008-10-27 13:25:00,72.23,72.27,72.11,72.24,9596600100.0
2008-10-27 13:30:00,72.25,72.5,72.22,72.47,9596600100.0
2008-10-27 13:35:00,72.49,72.66,72.47,72.66,9596600100.0
2008-10-27 13:40:00,72.65,72.66,72.43,72.44,9596600100.0
2008-10-27 13:45:00,72.43,72.46,72.35,72.46,9596600100.0
2008-10-27 13:50:00,72.45,72.53,72.42,72.47,9596600100.0
2008-10-27 13:55:00,72.46,72.68,72.44,72.61,9596600100.0
2008-10-27 14:00:00,72.63,72.75,72.28,72.42,9596600100.0
2008-10-27 14:05:00,72.41,72.52,72.36,72.44,9596600100.0
2008-10-27 14:10:00,72.45,72.49,72.41,72.42,9596600100.0
2008-10-27 14:15:00,72.43,72.48,72.4,72.44,9596600100.0
2008-10-27 14:20:00,72.43,72.52,72.41,72.5,9596600100.0
2008-10-27 14:25:00,72.49,72.53,72.43,72.53,9596600100.0
2008-10-27 14:30:00,72.52,72.62,72.45,72.55,9596600100.0
2008-10-27 14:35:00,72.54,72.61,72.36,72.61,9596600100.0
2008-10-27 14:40:00,72.6,72.79,72.55,72.79,9596600100.0
2008-10-27 14:45:00,72.8,72.83,72.65,72.78,9596600100.0
2008-10-27 14:50:00,72.79,73.02,72.76,73.02,9596600100.0
2008-10-27 14:55:00,73.03,73.08,72.81,72.84,9596600100.0
2008-10-27 15:00:00,72.83,73.18,72.335,72.43,9140960110.0
2008-10-27 15:05:00,73.28,73.3,73.02,73.09,1005000000.0
2008-10-27 15:10:00,73.1,73.13,72.88,72.88,1005000000.0
2008-10-27 15:15:00,72.87,72.88,72.74,72.77,1005000000.0
2008-10-27 15:20:00,72.76,72.77,72.62,72.73,1005000000.0
2008-10-27 15:25:00,72.74,72.93,72.74,72.89,1005000000.0
2008-10-27 15:30:00,72.88,72.91,72.66,72.67,1005000000.0
2008-10-27 15:35:00,72.68,72.7,72.57,72.7,1005000000.0
2008-10-27 15:40:00,72.69,72.73,72.52,72.67,1005000000.0
2008-10-27 15:45:00,72.66,72.79,72.61,72.77,1005000000.0
2008-10-27 15:50:00,72.76,72.82,72.68,72.69,1005000000.0
2008-10-27 15:55:00,72.7,73.03,72.67,73.0,1005000000.0
2008-10-27 16:00:00,72.99,73.02,72.86,72.95,1005000000.0
2008-10-27 16:05:00,72.94,73.03,72.88,73.03,1005000000.0
2008-10-27 16:10:00,73.02,73.11,72.88,73.11,1005000000.0
2008-10-27 16:15:00,73.1,73.11,72.86,72.9,1005000000.0
2008-10-27 16:20:00,72.91,72.93,72.73,72.78,1005000000.0
2008-10-27 16:25:00,72.79,72.87,72.73,72.84,1005000000.0
2008-10-27 16:30:00,72.83,72.86,72.45,72.48,1005000000.0
2008-10-27 16:35:00,72.47,72.53,72.36,72.38,1005000000.0
2008-10-27 16:40:00,72.37,72.38,72.18,72.32,1005000000.0
2008-10-27 16:45:00,72.33,72.44,72.24,72.24,1005000000.0
2008-10-27 16:50:00,72.23,72.31,72.21,72.29,1005000000.0
2008-10-27 16:55:00,72.28,72.31,72.08,72.1,1005000000.0
2008-10-27 17:00:00,72.09,72.28,72.08,72.25,1005000000.0
2008-10-27 17:05:00,72.26,72.5,72.22,72.49,1005000000.0
2008-10-27 17:10:00,72.5,72.5,72.33,72.39,1005000000.0
2008-10-27 17:15:00,72.38,72.38,72.19,72.2,1005000000.0
2008-10-27 17:20:00,72.19,72.26,72.08,72.08,1005000000.0
2008-10-27 17:25:00,72.07,72.07,71.86,71.88,1005000000.0
2008-10-27 17:30:00,71.9,72.05,71.8,72.04,1005000000.0
2008-10-27 17:35:00,72.05,72.25,72.03,72.11,1005000000.0
2008-10-27 17:40:00,72.1,72.27,72.0,72.19,1005000000.0
2008-10-27 17:45:00,72.21,72.33,72.19,72.22,1005000000.0
2008-10-27 17:50:00,72.23,72.47,72.22,72.44,1005000000.0
2008-10-27 17:55:00,72.45,72.66,72.45,72.64,1005000000.0
2008-10-27 18:00:00,72.65,72.81,72.61,72.71,1005000000.0
2008-10-27 18:05:00,72.7,72.81,72.53,72.58,1005000000.0
2008-10-27 18:10:00,72.57,72.57,72.36,72.42,1005000000.0
2008-10-27 18:15:00,72.43,72.45,72.19,72.205,1015400000.0
2008-10-27 18:20:00,72.205,72.27,72.075,72.08,723000000.0
2008-10-27 18:25:00,72.07,72.08,71.87,71.895,1367600002.0
2008-10-27 18:30:00,71.895,72.06,71.805,72.045,1011800000.0
2008-10-27 18:35:00,72.04,72.265,72.02,72.115,846600000.0
2008-10-27 18:40:00,72.11,72.28,71.975,72.23,1280300000.0
2008-10-27 18:45:00,72.225,72.345,72.18,72.245,605400000.0
2008-10-27 18:50:00,72.245,72.51,72.235,72.48,940400000.0
2008-10-27 18:55:00,72.495,72.665,72.465,72.645,699200000.0
2008-10-27 19:00:00,72.64,72.835,72.62,72.7,939000000.0
2008-10-27 19:05:00,72.7,72.83,72.525,72.56,896000000.0
2008-10-27 19:10:00,72.57,72.58,72.345,72.42,829700000.0
2008-10-27 19:15:00,72.425,72.595,72.365,72.56,760700000.0
2008-10-27 19:20:00,72.565,72.725,72.555,72.725,528000000.0
2008-10-27 19:25:00,72.725,72.83,72.72,72.78,635500000.0
2008-10-27 19:30:00,72.77,72.945,72.77,72.945,470000000.0
2008-10-27 19:35:00,72.945,72.95,72.835,72.92,605800000.0
2008-10-27 19:40:00,72.91,73.18,72.91,73.18,692000000.0
2008-10-27 19:45:00,73.18,73.185,73.045,73.09,480500000.0
2008-10-27 19:50:00,73.09,73.105,72.905,72.93,1082799990.0
2008-10-27 19:55:00,72.93,72.955,72.795,72.945,709699999.0
2008-10-27 20:00:00,72.945,72.975,72.845,72.86,552700000.0
2008-10-27 20:05:00,72.86,73.025,72.85,73.02,359900000.0
2008-10-27 20:10:00,73.02,73.11,72.865,72.915,809400000.0
2008-10-27 20:15:00,72.915,72.995,72.73,72.74,1035000000.0
2008-10-27 20:20:00,72.74,72.78,72.455,72.565,686000000.0
2008-10-27 20:25:00,72.565,72.62,72.415,72.46,851099998.0
2008-10-27 20:30:00,72.465,72.465,72.26,72.275,472700000.0
2008-10-27 20:35:00,72.275,72.465,72.25,72.42,633300000.0
2008-10-27 20:40:00,72.425,72.725,72.42,72.715,492000000.0
2008-10-27 20:45:00,72.715,72.95,72.66,72.885,722200000.0
2008-10-27 20:50:00,72.895,73.05,72.7,73.015,1208400000.0
2008-10-27 20:55:00,73.005,73.035,72.74,72.76,708900000.0
2008-10-27 21:00:00,72.76,72.965,72.74,72.855,522400000.0
2008-10-27 21:05:00,72.85,72.955,72.84,72.87,892400000.0
2008-10-27 21:10:00,72.86,73.06,72.855,73.05,658400000.0
2008-10-27 21:15:00,73.045,73.165,73.0,73.035,937399992.0
2008-10-27 21:20:00,73.045,73.125,73.01,73.085,488000000.0
2008-10-27 21:25:00,73.075,73.115,72.955,73.0,230800000.0
2008-10-27 21:30:00,73.01,73.1,72.995,73.07,517199997.0
2008-10-27 21:35:00,73.03,73.135,72.96,73.125,845000000.0
2008-10-27 21:40:00,73.13,73.2,73.025,73.125,485200000.0
2008-10-27 21:45:00,73.135,73.135,72.97,73.045,804800000.0
2008-10-27 21:50:00,73.045,73.045,72.915,72.925,547000000.0
2008-10-27 21:55:00,72.92,72.92,72.555,72.585,921400000.0
2008-10-27 22:00:00,72.585,72.62,72.4,72.495,846600000.0
2008-10-27 22:05:00,72.495,72.57,72.305,72.305,508400000.0
2008-10-27 22:10:00,72.31,72.355,72.205,72.26,1327500000.0
2008-10-27 22:15:00,72.25,72.27,72.125,72.15,437600000.0
2008-10-27 22:20:00,72.15,72.175,72.095,72.11,362800000.0
2008-10-27 22:25:00,72.115,72.115,71.85,71.9,1527699994.0
2008-10-27 22:30:00,71.9,71.9,71.78,71.855,748800000.0
2008-10-27 22:35:00,71.855,71.925,71.83,71.925,454800000.0
2008-10-27 22:40:00,71.945,71.995,71.91,71.975,422200000.0
2008-10-27 22:45:00,71.975,71.975,71.885,71.92,494000000.0
2008-10-27 22:50:00,71.925,71.965,71.84,71.865,449000000.0
2008-10-27 22:55:00,71.875,71.905,71.63,71.63,2083599994.0
2008-10-27 23:00:00,71.63,71.65,71.43,71.455,60400000.0
2008-10-27 23:05:00,71.45,71.54,71.435,71.475,156800000.0
2008-10-27 23:10:00,71.475,71.485,71.43,71.46,739900000.0
2008-10-27 23:15:00,71.455,71.56,71.455,71.53,137800000.0
2008-10-27 23:20:00,71.53,71.62,71.53,71.615,92800000.0
2008-10-27 23:25:00,71.625,71.625,71.535,71.595,260600000.0
2008-10-27 23:30:00,71.605,71.615,71.435,71.46,445400000.0
2008-10-27 23:35:00,71.485,71.555,71.455,71.515,35400000.0
2008-10-27 23:40:00,71.53,71.555,71.29,71.315,1771799937.0
2008-10-27 23:45:00,71.32,71.375,71.29,71.325,40800000.0
2008-10-27 23:50:00,71.325,71.505,71.32,71.49,80400000.0
2008-10-27 23:55:00,71.48,71.555,71.44,71.515,52200000.0
2008-10-28 00:00:00,71.525,71.68,71.48,71.68,88200000.0
2008-10-28 00:05:00,71.67,71.695,71.62,71.62,190799996.0
2008-10-28 00:10:00,71.62,71.625,71.62,71.62,2524499900.0
2008-10-28 00:15:00,71.62,71.645,71.62,71.625,1267799959.0
2008-10-28 00:20:00,71.63,71.91,71.515,71.52,1372599956.0
2008-10-28 00:25:00,71.52,71.53,71.44,71.46,958200000.0
2008-10-28 00:30:00,71.465,71.47,71.4,71.455,259400000.0
2008-10-28 00:35:00,71.455,71.58,71.445,71.575,200800000.0
2008-10-28 00:40:00,71.575,71.61,71.545,71.585,170000000.0
2008-10-28 00:45:00,71.585,71.605,71.545,71.56,251800000.0
2008-10-28 00:50:00,71.555,71.635,71.55,71.635,187400000.0
2008-10-28 00:55:00,71.63,71.815,71.63,71.78,387400000.0
2008-10-28 01:00:00,71.78,71.855,71.725,71.745,378000000.0
2008-10-28 01:05:00,71.745,71.975,71.74,71.97,276400000.0
2008-10-28 01:10:00,71.97,71.97,71.87,71.94,697600002.0
2008-10-28 01:15:00,71.935,71.965,71.9,71.96,156400000.0
2008-10-28 01:20:00,71.955,72.49,71.575,71.635,983199999.0
2008-10-28 01:25:00,71.635,71.835,71.47,71.535,696200001.0
2008-10-28 01:30:00,71.54,71.665,71.535,71.62,298200000.0
2008-10-28 01:35:00,71.625,71.78,71.605,71.71,172200000.0
2008-10-28 01:40:00,71.7,71.755,71.66,71.73,245600002.0
2008-10-28 01:45:00,71.75,71.76,71.58,71.615,211400000.0
2008-10-28 01:50:00,71.62,71.7,71.605,71.65,245200000.0
2008-10-28 01:55:00,71.675,71.78,71.665,71.775,144600000.0
2008-10-28 02:00:00,71.79,71.995,71.77,71.975,1216599990.0
2008-10-28 02:05:00,71.97,72.02,71.92,72.02,4210499890.0
2008-10-28 02:10:00,72.03,72.14,72.02,72.055,434000000.0
2008-10-28 02:15:00,72.055,72.5,72.05,72.485,1114900000.0
2008-10-28 02:20:00,72.47,72.495,72.185,72.21,2998599983.0
2008-10-28 02:25:00,72.205,72.285,72.18,72.205,560099999.0
2008-10-28 02:30:00,72.22,72.265,71.955,72.015,2232799962.0
2008-10-28 02:35:00,72.015,72.095,71.87,72.075,370300000.0
2008-10-28 02:40:00,72.075,72.075,71.91,71.96,2650299900.0
2008-10-28 02:45:00,71.965,72.0,71.9,71.94,318300000.0
2008-10-28 02:50:00,71.94,72.035,71.825,71.895,444500000.0
2008-10-28 02:55:00,71.905,71.99,71.785,71.89,971800000.0
2008-10-28 03:00:00,71.875,71.885,71.695,71.695,794300000.0
2008-10-28 03:05:00,71.7,71.725,71.24,71.355,1564199997.0
2008-10-28 03:10:00,71.36,71.43,71.215,71.29,1354399994.0
2008-10-28 03:15:00,71.285,71.395,71.26,71.38,840400000.0
2008-10-28 03:20:00,71.375,71.38,71.27,71.335,279200000.0
2008-10-28 03:25:00,71.335,71.38,71.315,71.33,266000000.0
2008-10-28 03:30:00,71.35,71.53,71.335,71.43,439200002.0
2008-10-28 03:35:00,71.445,71.6,71.435,71.525,1249000006.0
2008-10-28 03:40:00,71.54,71.64,71.52,71.62,313000001.0
2008-10-28 03:45:00,71.625,71.63,71.415,71.435,3357800000.0
2008-10-28 03:50:00,71.43,71.545,71.43,71.51,576000000.0
2008-10-28 03:55:00,71.505,71.715,71.505,71.695,455000000.0
2008-10-28 04:00:00,71.69,71.725,71.63,71.64,681200002.0
2008-10-28 04:05:00,71.635,71.7,71.63,71.645,347000001.0
2008-10-28 04:10:00,71.645,71.645,71.465,71.52,1442800006.0
2008-10-28 04:15:00,71.51,71.64,71.5,71.615,313800000.0
2008-10-28 04:20:00,71.61,71.685,71.61,71.685,120200000.0
2008-10-28 04:25:00,71.675,71.775,71.675,71.74,303600000.0
2008-10-28 04:30:00,71.745,71.885,71.73,71.875,176400000.0
2008-10-28 04:35:00,71.885,71.89,71.695,71.88,513400000.0
2008-10-28 04:40:00,71.88,71.935,71.82,71.89,582200000.0
2008-10-28 04:45:00,71.89,71.95,71.87,71.9,475400000.0
2008-10-28 04:50:00,71.9,71.9,71.81,71.84,216200000.0
2008-10-28 04:55:00,71.84,71.84,71.78,71.795,247600000.0
2008-10-28 05:00:00,71.8,71.82,71.785,71.795,132800000.0
2008-10-28 05:05:00,71.795,71.955,71.785,71.925,402200000.0
2008-10-28 05:10:00,71.935,71.935,71.865,71.905,353800000.0
2008-10-28 05:15:00,71.905,71.92,71.845,71.875,251000000.0
2008-10-28 05:20:00,71.875,71.895,71.83,71.855,209600000.0
2008-10-28 05:25:00,71.855,71.895,71.81,71.81,228000000.0
2008-10-28 05:30:00,71.81,71.915,71.765,71.885,591200000.0
2008-10-28 05:35:00,71.885,72.075,71.88,72.025,576400000.0
2008-10-28 05:40:00,72.05,72.18,72.02,72.175,572600000.0
2008-10-28 05:45:00,72.175,72.24,71.95,72.045,2169699998.0
2008-10-28 05:50:00,72.045,72.12,72.04,72.08,789000000.0
2008-10-28 05:55:00,72.1,72.215,72.045,72.175,710000000.0
2008-10-28 06:00:00,72.175,72.285,72.125,72.25,636200002.0
2008-10-28 06:05:00,72.255,72.295,72.185,72.195,267800000.0
2008-10-28 06:10:00,72.2,72.2,72.04,72.155,640200000.0
2008-10-28 06:15:00,72.16,72.16,72.055,72.1,283400000.0
2008-10-28 06:20:00,72.105,72.33,72.1,72.315,1270400000.0
2008-10-28 06:25:00,72.315,72.65,72.155,72.275,5224999806.0
2008-10-28 06:30:00,72.275,72.28,72.18,72.28,4066799903.0
2008-10-28 06:35:00,72.28,72.47,72.245,72.335,790000000.0
2008-10-28 06:40:00,72.335,72.445,72.26,72.38,738000000.0
2008-10-28 06:45:00,72.38,72.42,72.25,72.265,2410000005.0
2008-10-28 06:50:00,72.27,72.395,72.26,72.375,1749699983.0
2008-10-28 06:55:00,72.375,72.43,72.345,72.4,493800000.0
2008-10-28 07:00:00,72.41,72.455,72.39,72.42,443400000.0
2008-10-28 07:05:00,72.42,72.665,72.41,72.59,806200000.0
2008-10-28 07:10:00,72.585,72.64,72.525,72.53,348800000.0
2008-10-28 07:15:00,72.535,72.535,72.46,72.515,356400000.0
2008-10-28 07:20:00,72.51,72.58,72.48,72.555,467200000.0
2008-10-28 07:25:00,72.56,72.77,72.555,72.755,373200000.0
2008-10-28 07:30:00,72.755,72.85,72.725,72.795,610000000.0
2008-10-28 07:35:00,72.79,73.0,72.77,72.99,719200000.0
2008-10-28 07:40:00,73.005,73.165,72.915,73.16,998400000.0
2008-10-28 07:45:00,73.165,73.495,73.1,73.455,858400000.0
2008-10-28 07:50:00,73.455,74.415,73.455,74.415,3591899986.0
2008-10-28 07:55:00,74.435,74.72,73.96,73.995,3566900002.0
2008-10-28 08:00:00,74.015,74.285,73.795,73.795,2519599990.0
2008-10-28 08:05:00,73.79,73.885,73.65,73.84,1282600000.0
2008-10-28 08:10:00,73.845,73.99,73.835,73.94,731800000.0
2008-10-28 08:15:00,73.94,73.975,73.9,73.955,803200000.0
2008-10-28 08:20:00,73.955,74.125,73.95,74.08,713000000.0
2008-10-28 08:25:00,74.095,74.24,74.085,74.22,393000000.0
2008-10-28 08:30:00,74.215,74.285,74.2,74.24,115400000.0
2008-10-28 08:35:00,74.25,74.25,73.975,73.975,604000000.0
2008-10-28 08:40:00,73.975,74.185,73.975,74.175,472800000.0
2008-10-28 08:45:00,74.17,74.17,74.055,74.115,530000000.0
2008-10-28 08:50:00,74.12,74.125,74.085,74.095,422600000.0
2008-10-28 08:55:00,74.095,74.16,74.095,74.155,654600000.0
2008-10-28 09:00:00,74.155,74.225,73.965,73.965,2547300050.0
2008-10-28 09:05:00,73.97,74.075,73.88,73.88,1056400000.0
2008-10-28 09:10:00,73.87,73.965,73.635,73.68,3678800069.0
2008-10-28 09:15:00,73.675,73.905,73.61,73.815,1018600000.0
2008-10-28 09:20:00,73.81,73.97,73.79,73.97,727400000.0
2008-10-28 09:25:00,73.97,74.09,73.925,74.0,608200000.0
2008-10-28 09:30:00,74.0,74.0,73.87,73.935,293800000.0
2008-10-28 09:35:00,73.94,74.01,73.78,73.89,1103400000.0
2008-10-28 09:40:00,73.9,73.97,73.685,73.725,1689700006.0
2008-10-28 09:45:00,73.73,73.76,73.58,73.6,1134000000.0
2008-10-28 09:50:00,73.605,73.7,73.505,73.63,1834200029.0
2008-10-28 09:55:00,73.625,73.69,73.405,73.675,927100000.0
2008-10-28 10:00:00,73.665,73.715,73.425,73.645,1570300000.0
2008-10-28 10:05:00,73.64,73.655,73.455,73.6,941300021.0
2008-10-28 10:10:00,73.605,73.7,73.495,73.69,357400000.0
2008-10-28 10:15:00,73.695,73.75,73.615,73.715,304800000.0
2008-10-28 10:20:00,73.715,73.825,73.705,73.74,210000000.0
2008-10-28 10:25:00,73.745,73.91,73.705,73.82,269400000.0
2008-10-28 10:30:00,73.815,73.95,73.775,73.9,325400000.0
2008-10-28 10:35:00,73.895,73.93,73.85,73.88,301500000.0
2008-10-28 10:40:00,73.885,73.94,73.71,73.895,319200000.0
2008-10-28 10:45:00,73.89,73.895,73.775,73.78,158000000.0
2008-10-28 10:50:00,73.785,73.82,73.675,73.72,334000000.0
2008-10-28 10:55:00,73.72,73.76,73.54,73.585,488600000.0
2008-10-28 11:00:00,73.58,73.62,73.385,73.55,1511000000.0
2008-10-28 11:05:00,73.55,73.66,73.545,73.64,244200000.0
2008-10-28 11:10:00,73.645,73.69,73.52,73.55,477100001.0
2008-10-28 11:15:00,73.55,73.585,73.465,73.57,329600000.0
2008-10-28 11:20:00,73.58,73.73,73.58,73.675,282400000.0
2008-10-28 11:25:00,73.655,73.67,73.565,73.65,182800000.0
2008-10-28 11:30:00,73.615,73.67,73.475,73.645,266400000.0
2008-10-28 11:35:00,73.645,73.665,73.46,73.55,301000000.0
2008-10-28 11:40:00,73.555,73.65,73.55,73.63,292400000.0
2008-10-28 11:45:00,73.625,73.77,73.58,73.77,376800000.0
2008-10-28 11:50:00,73.78,73.81,73.725,73.795,180000000.0
2008-10-28 11:55:00,73.785,73.81,73.63,73.675,380000000.0
2008-10-28 12:00:00,73.675,73.69,73.645,73.65,239000000.0
2008-10-28 12:05:00,73.65,73.73,73.64,73.665,224000000.0
2008-10-28 12:10:00,73.67,73.725,73.44,73.465,265000000.0
2008-10-28 12:15:00,73.475,73.6,73.44,73.555,189200000.0
2008-10-28 12:20:00,73.56,73.61,73.495,73.545,427200000.0
2008-10-28 12:25:00,73.54,73.54,73.205,73.215,364000000.0
2008-10-28 12:30:00,73.215,73.29,73.16,73.23,1076700000.0
2008-10-28 12:35:00,73.235,73.29,72.985,72.99,323900000.0
2008-10-28 12:40:00,72.99,73.03,72.86,72.99,359200000.0
2008-10-28 12:45:00,72.99,73.02,72.795,72.81,247000000.0
2008-10-28 12:50:00,72.815,72.96,72.805,72.955,305400000.0
2008-10-28 12:55:00,72.95,72.955,72.82,72.895,311200000.0
2008-10-28 13:00:00,72.9,73.085,72.85,73.045,479999996.0
2008-10-28 13:05:00,73.055,73.085,72.715,72.835,430800000.0
2008-10-28 13:10:00,72.84,72.92,72.8,72.88,219400000.0
2008-10-28 13:15:00,72.875,73.0,72.795,72.985,247600000.0
2008-10-28 13:20:00,72.995,73.285,72.98,73.285,317000000.0
2008-10-28 13:25:00,73.295,73.5,73.27,73.445,399000000.0
2008-10-28 13:30:00,73.445,73.49,73.33,73.39,411200000.0
2008-10-28 13:35:00,73.385,73.585,73.375,73.525,478600000.0
2008-10-28 13:40:00,73.535,73.71,73.48,73.695,459800000.0
2008-10-28 13:45:00,73.68,73.79,73.67,73.69,1856100018.0
2008-10-28 13:50:00,73.7,73.79,73.63,73.77,303300000.0
2008-10-28 13:55:00,73.76,73.975,73.745,73.955,398000000.0
2008-10-28 14:00:00,73.95,73.995,73.725,73.755,423500001.0
2008-10-28 14:05:00,73.76,73.955,73.755,73.91,366200000.0
2008-10-28 14:10:00,73.905,74.195,73.87,74.18,420200000.0
2008-10-28 14:15:00,74.175,74.215,74.035,74.11,327000000.0
2008-10-28 14:20:00,74.105,74.115,73.98,74.0,384900000.0
2008-10-28 14:25:00,73.995,74.055,73.86,73.96,1015000019.0
2008-10-28 14:30:00,73.965,74.025,73.875,73.875,368300000.0
2008-10-28 14:35:00,73.895,73.915,73.76,73.835,276600000.0
2008-10-28 14:40:00,73.83,73.92,73.815,73.92,249000000.0
2008-10-28 14:45:00,73.92,74.035,73.88,74.035,280800000.0
2008-10-28 14:50:00,74.03,74.09,73.97,73.99,277299999.0
2008-10-28 14:55:00,73.99,74.07,73.955,74.07,260600000.0
2008-10-28 15:00:00,74.07,74.1,73.965,74.05,406800004.0
2008-10-28 15:05:00,74.05,74.075,73.92,73.94,311200000.0
2008-10-28 15:10:00,73.935,73.995,73.85,73.995,811200005.0
2008-10-28 15:15:00,73.995,74.01,73.93,73.97,260000000.0
2008-10-28 15:20:00,73.975,74.01,73.86,74.0,497500000.0
2008-10-28 15:25:00,74.005,74.06,73.955,74.055,220300000.0
2008-10-28 15:30:00,74.045,74.215,73.99,74.14,696300000.0
2008-10-28 15:35:00,74.14,74.17,73.965,74.045,529600002.0
2008-10-28 15:40:00,74.055,74.225,74.055,74.2,383600000.0
2008-10-28 15:45:00,74.21,74.385,74.18,74.34,513700002.0
2008-10-28 15:50:00,74.34,74.465,74.3,74.45,379000000.0
2008-10-28 15:55:00,74.445,74.52,74.425,74.46,349100000.0
2008-10-28 16:00:00,74.45,74.45,74.04,74.04,991300008.0
2008-10-28 16:05:00,74.04,74.1,73.84,74.06,606600001.0
2008-10-28 16:10:00,74.06,74.22,73.975,74.21,482900000.0
2008-10-28 16:15:00,74.2,74.21,73.895,73.985,564000000.0
2008-10-28 16:20:00,73.97,74.03,73.84,73.885,595300000.0
2008-10-28 16:25:00,73.9,74.025,73.875,73.9,530400003.0
2008-10-28 16:30:00,73.9,73.95,73.865,73.9,319700000.0
2008-10-28 16:35:00,73.92,73.995,73.895,73.93,338500000.0
2008-10-28 16:40:00,73.925,73.94,73.765,73.86,423200000.0
2008-10-28 16:45:00,73.855,73.895,73.685,73.87,485000000.0
2008-10-28 16:50:00,73.87,73.925,73.715,73.74,515200000.0
2008-10-28 16:55:00,73.745,73.745,73.41,73.42,490800000.0
2008-10-28 17:00:00,73.4,73.72,73.385,73.68,476000000.0
2008-10-28 17:05:00,73.68,73.785,73.655,73.705,405400000.0
2008-10-28 17:10:00,73.7,73.775,73.63,73.695,420000000.0
2008-10-28 17:15:00,73.7,73.845,73.695,73.785,363800000.0
2008-10-28 17:20:00,73.78,73.845,73.68,73.7,435600000.0
2008-10-28 17:25:00,73.7,73.775,73.685,73.74,419000000.0
2008-10-28 17:30:00,73.745,74.015,73.725,73.995,407200000.0
2008-10-28 17:35:00,73.99,74.115,73.975,74.01,387800000.0
2008-10-28 17:40:00,74.01,74.01,73.905,73.92,341400000.0
2008-10-28 17:45:00,73.915,73.95,73.825,73.86,365200000.0
2008-10-28 17:50:00,73.855,73.87,73.71,73.8,391000000.0
2008-10-28 17:55:00,73.8,73.945,73.7,73.93,490200000.0
2008-10-28 18:00:00,73.935,73.965,73.83,73.915,535000000.0
2008-10-28 18:05:00,73.92,74.07,73.905,74.06,426600000.0
2008-10-28 18:10:00,74.06,74.2,74.045,74.055,359800000.0
2008-10-28 18:15:00,74.055,74.21,74.05,74.15,358000000.0
2008-10-28 18:20:00,74.155,74.17,74.08,74.14,247000000.0
2008-10-28 18:25:00,74.14,74.15,73.985,74.01,455200000.0
2008-10-28 18:30:00,74.015,74.235,74.015,74.17,1064299998.0
2008-10-28 18:35:00,74.155,74.235,74.115,74.19,402100000.0
2008-10-28 18:40:00,74.195,74.315,74.13,74.235,305400000.0
2008-10-28 18:45:00,74.255,74.34,74.23,74.275,384300000.0
2008-10-28 18:50:00,74.27,74.355,74.17,74.19,539300000.0
2008-10-28 18:55:00,74.19,74.21,74.1,74.125,470000000.0
2008-10-28 19:00:00,74.125,74.215,74.055,74.11,263200000.0
2008-10-28 19:05:00,74.115,74.555,74.095,74.39,534400000.0
2008-10-28 19:10:00,74.38,74.71,74.35,74.68,439500000.0
2008-10-28 19:15:00,74.685,74.905,74.57,74.575,811600000.0
2008-10-28 19:20:00,74.58,74.755,74.575,74.72,465400000.0
2008-10-28 19:25:00,74.72,74.765,74.6,74.7,352000000.0
2008-10-28 19:30:00,74.7,74.74,74.65,74.72,354500000.0
2008-10-28 19:35:00,74.73,74.73,74.485,74.525,337799999.0
2008-10-28 19:40:00,74.515,74.58,74.44,74.455,242900000.0
2008-10-28 19:45:00,74.45,74.5,74.405,74.5,210900000.0
2008-10-28 19:50:00,74.495,74.52,74.3,74.365,469100000.0
2008-10-28 19:55:00,74.365,74.38,74.2,74.22,240100000.0
2008-10-28 20:00:00,74.23,74.325,74.21,74.32,256200000.0
2008-10-28 20:05:00,74.32,74.49,74.32,74.425,233900000.0
2008-10-28 20:10:00,74.435,74.47,74.355,74.445,295000000.0
2008-10-28 20:15:00,74.47,74.52,74.43,74.485,257700000.0
2008-10-28 20:20:00,74.47,74.63,74.46,74.615,287700000.0
2008-10-28 20:25:00,74.61,74.915,74.55,74.75,648500000.0
2008-10-28 20:30:00,74.75,75.08,74.71,75.035,495300000.0
2008-10-28 20:35:00,75.03,75.035,74.87,74.92,366000000.0
2008-10-28 20:40:00,74.92,75.175,74.91,75.155,357400000.0
2008-10-28 20:45:00,75.145,75.195,75.065,75.19,350500000.0
2008-10-28 20:50:00,75.19,75.49,75.17,75.44,542100000.0
2008-10-28 20:55:00,75.44,75.675,75.44,75.55,646500000.0
2008-10-28 21:00:00,75.55,75.615,75.425,75.44,557400000.0
2008-10-28 21:05:00,75.445,75.495,75.365,75.445,487700000.0
2008-10-28 21:10:00,75.445,75.815,75.44,75.805,596400000.0
2008-10-28 21:15:00,75.815,76.06,75.725,76.02,490000000.0
2008-10-28 21:20:00,76.02,76.565,76.02,76.54,883700000.0
2008-10-28 21:25:00,76.54,76.545,76.13,76.305,797300000.0
2008-10-28 21:30:00,76.285,76.34,76.11,76.205,749200000.0
2008-10-28 21:35:00,76.2,76.32,75.835,75.835,785400000.0
2008-10-28 21:40:00,75.83,75.995,75.74,75.81,776600000.0
2008-10-28 21:45:00,75.815,76.03,75.815,75.965,579700000.0
2008-10-28 21:50:00,75.95,76.11,75.885,76.06,604800000.0
2008-10-28 21:55:00,76.085,76.295,76.035,76.075,541400000.0
2008-10-28 22:00:00,76.06,76.215,76.0,76.15,316300000.0
2008-10-28 22:05:00,76.155,76.16,75.91,76.025,315300000.0
2008-10-28 22:10:00,76.025,76.26,76.0,76.16,458600000.0
2008-10-28 22:15:00,76.18,76.27,76.14,76.235,293700000.0
2008-10-28 22:20:00,76.235,76.505,76.23,76.44,338300000.0
2008-10-28 22:25:00,76.4,76.56,76.34,76.52,637600000.0
2008-10-28 22:30:00,76.52,76.675,76.435,76.595,407300000.0
2008-10-28 22:35:00,76.585,76.655,76.545,76.62,285600000.0
2008-10-28 22:40:00,76.615,76.65,76.57,76.63,177600000.0
2008-10-28 22:45:00,76.645,76.89,76.57,76.86,644500000.0
2008-10-28 22:50:00,76.85,76.98,76.82,76.95,317100000.0
2008-10-28 22:55:00,76.94,76.98,76.86,76.96,481400000.0
2008-10-28 23:00:00,76.94,78.47,76.875,76.965,87200000.0
2008-10-28 23:05:00,76.965,77.335,76.88,77.305,282800000.0
2008-10-28 23:10:00,77.31,77.575,77.31,77.48,294100000.0
2008-10-28 23:15:00,77.495,77.585,77.47,77.53,2317000000.0
2008-10-28 23:20:00,77.85,77.85,77.5,77.52,3557999968.0
2008-10-28 23:25:00,77.415,77.475,77.365,77.44,170100001.0
2008-10-28 23:30:00,77.44,77.44,77.145,77.195,214900000.0
2008-10-28 23:35:00,77.205,77.315,77.19,77.25,86400000.0
2008-10-28 23:40:00,77.25,77.47,77.25,77.405,95100000.0
2008-10-28 23:45:00,77.41,77.615,77.41,77.57,239000000.0
2008-10-28 23:50:00,77.57,77.765,77.55,77.755,116400000.0
2008-10-28 23:55:00,77.785,78.17,77.785,78.165,411700000.0
2008-10-29 00:00:00,78.16,78.445,78.035,78.08,2751999997.0
2008-10-29 00:05:00,78.1,78.135,77.925,77.94,1060200002.0
2008-10-29 00:10:00,77.94,77.965,77.805,77.9,259500000.0
2008-10-29 00:15:00,77.9,77.955,77.785,77.82,234100000.0
2008-10-29 00:20:00,77.815,77.82,77.45,77.48,677800000.0
2008-10-29 00:25:00,77.48,77.595,77.455,77.59,371500001.0
2008-10-29 00:30:00,77.595,77.84,77.595,77.69,1157499968.0
2008-10-29 00:35:00,77.69,77.735,77.555,77.67,495499988.0
2008-10-29 00:40:00,77.685,77.69,77.46,77.475,1228100000.0
2008-10-29 00:45:00,77.48,77.595,77.47,77.55,3745600000.0
2008-10-29 00:50:00,77.55,77.55,77.355,77.4,463600000.0
2008-10-29 00:55:00,77.405,77.44,77.185,77.2,1055400000.0
2008-10-29 01:00:00,77.19,77.215,77.13,77.17,2377799963.0
2008-10-29 01:05:00,77.15,77.31,77.12,77.15,811599998.0
2008-10-29 01:10:00,77.15,77.38,77.15,77.275,251399997.0
2008-10-29 01:15:00,77.285,77.41,77.285,77.405,147000000.0
2008-10-29 01:20:00,77.4,77.4,77.225,77.265,205000000.0
2008-10-29 01:25:00,77.25,77.275,77.19,77.22,158200000.0
2008-10-29 01:30:00,77.22,77.22,77.11,77.16,149400000.0
2008-10-29 01:35:00,77.165,77.24,77.155,77.195,223700000.0
2008-10-29 01:40:00,77.2,77.32,77.19,77.285,124800000.0
2008-10-29 01:45:00,77.295,77.555,77.295,77.53,121800000.0
2008-10-29 01:50:00,77.53,77.53,77.3,77.34,1329200000.0
2008-10-29 01:55:00,77.3,77.415,77.3,77.36,1337800001.0
2008-10-29 02:00:00,77.36,77.425,77.295,77.295,187100000.0
2008-10-29 02:05:00,77.3,77.31,77.06,77.07,966100000.0
2008-10-29 02:10:00,77.065,77.105,76.885,76.895,387600000.0
2008-10-29 02:15:00,76.9,76.945,76.495,76.7,2063399959.0
2008-10-29 02:20:00,76.705,77.04,76.36,76.53,1185200005.0
2008-10-29 02:25:00,76.535,76.565,76.315,76.525,756600000.0
2008-10-29 02:30:00,76.55,76.755,76.53,76.57,632400005.0
2008-10-29 02:35:00,76.565,76.645,76.52,76.56,238300000.0
2008-10-29 02:40:00,76.555,76.92,76.52,76.92,635000000.0
2008-10-29 02:45:00,76.915,76.915,76.655,76.795,2341800029.0
2008-10-29 02:50:00,76.79,76.935,76.755,76.805,775500000.0
2008-10-29 02:55:00,76.8,76.83,76.58,76.645,322400000.0
2008-10-29 03:00:00,76.635,76.905,76.62,76.64,1257900001.0
2008-10-29 03:05:00,76.64,76.64,76.205,76.52,1020900000.0
2008-10-29 03:10:00,76.525,76.575,76.43,76.545,1038700001.0
2008-10-29 03:15:00,76.53,76.58,76.41,76.48,966800002.0
2008-10-29 03:20:00,76.485,76.56,76.295,76.355,256800000.0
2008-10-29 03:25:00,76.36,76.365,76.06,76.26,2013200001.0
2008-10-29 03:30:00,76.26,76.405,76.26,76.35,1460900017.0
2008-10-29 03:35:00,76.41,76.47,76.325,76.365,3614500045.0
2008-10-29 03:40:00,76.365,76.39,76.205,76.22,827900000.0
2008-10-29 03:45:00,76.22,76.25,76.22,76.22,1551300002.0
2008-10-29 03:50:00,76.22,76.35,76.215,76.245,721099999.0
2008-10-29 03:55:00,76.245,76.28,76.215,76.27,270000000.0
2008-10-29 04:00:00,76.27,76.315,76.175,76.28,223000000.0
2008-10-29 04:05:00,76.285,76.43,76.275,76.385,298200000.0
2008-10-29 04:10:00,76.385,76.515,76.37,76.51,233800000.0
2008-10-29 04:15:00,76.51,76.565,76.47,76.565,292600000.0
2008-10-29 04:20:00,76.57,76.7,76.55,76.68,335600000.0
2008-10-29 04:25:00,76.68,76.68,76.545,76.55,1506000027.0
2008-10-29 04:30:00,76.16,76.55,76.16,76.38,3307600070.0
2008-10-29 04:35:00,76.385,76.485,76.36,76.44,208800000.0
2008-10-29 04:40:00,76.445,76.535,76.43,76.51,358599999.0
2008-10-29 04:45:00,76.515,76.575,76.51,76.575,196200000.0
2008-10-29 04:50:00,76.575,76.58,76.49,76.54,174000000.0
2008-10-29 04:55:00,76.535,76.56,76.17,76.355,613000002.0
2008-10-29 05:00:00,76.36,76.43,76.255,76.255,318200000.0
2008-10-29 05:05:00,76.265,76.265,75.935,75.935,1523599989.0
2008-10-29 05:10:00,75.95,76.135,75.935,76.02,371000000.0
2008-10-29 05:15:00,76.01,76.135,75.94,76.115,372400000.0
2008-10-29 05:20:00,76.11,76.235,76.06,76.195,220800000.0
2008-10-29 05:25:00,76.2,76.205,76.13,76.16,176200000.0
2008-10-29 05:30:00,76.155,76.195,76.07,76.07,186200000.0
2008-10-29 05:35:00,76.075,76.11,75.915,76.07,265800000.0
2008-10-29 05:40:00,76.065,76.14,76.06,76.08,276200000.0
2008-10-29 05:45:00,76.08,76.105,75.965,76.065,335200000.0
2008-10-29 05:50:00,76.065,76.11,75.995,76.0,310600000.0
2008-10-29 05:55:00,75.995,76.02,75.84,75.84,993000000.0
2008-10-29 06:00:00,75.84,75.91,75.84,75.86,682700000.0
2008-10-29 06:05:00,75.86,75.875,75.52,75.635,688999993.0
2008-10-29 06:10:00,75.64,75.675,75.37,75.405,2138899999.0
2008-10-29 06:15:00,75.415,75.455,75.2,75.2,370600000.0
2008-10-29 06:20:00,75.2,75.395,75.19,75.32,400200001.0
2008-10-29 06:25:00,75.315,75.44,75.305,75.34,272000000.0
2008-10-29 06:30:00,75.36,75.44,75.33,75.405,143200000.0
2008-10-29 06:35:00,75.4,75.405,75.27,75.305,215200000.0
2008-10-29 06:40:00,75.3,75.35,75.18,75.205,207400000.0
2008-10-29 06:45:00,75.22,75.415,75.215,75.36,206200000.0
2008-10-29 06:50:00,75.355,75.41,75.33,75.41,169100000.0
2008-10-29 06:55:00,75.42,75.605,75.42,75.5,1552500000.0
2008-10-29 07:00:00,75.505,75.515,75.345,75.35,1026500000.0
2008-10-29 07:05:00,75.345,75.43,75.3,75.3,297700000.0
2008-10-29 07:10:00,75.305,75.405,75.12,75.175,686300000.0
2008-10-29 07:15:00,75.185,75.205,74.815,74.93,473400000.0
2008-10-29 07:20:00,74.94,75.055,74.86,75.025,560600000.0
2008-10-29 07:25:00,75.035,75.16,74.705,74.82,511100001.0
2008-10-29 07:30:00,74.82,74.93,74.755,74.915,297400000.0
2008-10-29 07:35:00,74.93,74.955,74.9,74.915,153000000.0
2008-10-29 07:40:00,74.915,75.33,74.905,75.305,1662300026.0
2008-10-29 07:45:00,75.295,75.815,75.19,75.47,1723200000.0
2008-10-29 07:50:00,75.44,75.515,75.14,75.46,1037200000.0
2008-10-29 07:55:00,75.465,75.475,75.285,75.39,2091799946.0
2008-10-29 08:00:00,75.39,75.425,75.085,75.325,912400010.0
2008-10-29 08:05:00,75.335,75.575,75.25,75.51,554800000.0
2008-10-29 08:10:00,75.51,75.645,75.305,75.43,786599985.0
2008-10-29 08:15:00,75.43,75.57,75.43,75.44,339500001.0
2008-10-29 08:20:00,75.44,75.495,75.345,75.445,3491100105.0
2008-10-29 08:25:00,75.46,75.47,75.31,75.335,341400000.0
2008-10-29 08:30:00,75.34,75.425,75.27,75.37,184600000.0
2008-10-29 08:35:00,75.395,75.5,75.33,75.435,328400000.0
2008-10-29 08:40:00,75.435,75.86,75.435,75.845,398600000.0
2008-10-29 08:45:00,75.845,75.88,75.745,75.785,224000000.0
2008-10-29 08:50:00,75.78,75.85,75.65,75.7,367400000.0
2008-10-29 08:55:00,75.7,75.72,75.34,75.36,315800000.0
2008-10-29 09:00:00,75.35,75.465,75.22,75.22,916900000.0
2008-10-29 09:05:00,75.225,75.345,75.185,75.205,700800000.0
2008-10-29 09:10:00,75.205,75.42,75.2,75.39,780599998.0
2008-10-29 09:15:00,75.38,75.52,75.36,75.385,382000000.0
2008-10-29 09:20:00,75.385,75.425,75.295,75.34,403000000.0
2008-10-29 09:25:00,75.34,75.57,75.33,75.395,492600000.0
2008-10-29 09:30:00,75.405,75.495,75.37,75.45,428400000.0
2008-10-29 09:35:00,75.455,75.68,75.435,75.59,418800000.0
2008-10-29 09:40:00,75.6,75.8,75.555,75.61,556200000.0
2008-10-29 09:45:00,75.605,75.75,75.495,75.655,469900000.0
2008-10-29 09:50:00,75.66,75.785,75.54,75.72,370000000.0
2008-10-29 09:55:00,75.72,76.0,75.705,75.89,437600000.0
2008-10-29 10:00:00,75.895,75.975,75.745,75.88,586299999.0
2008-10-29 10:05:00,75.88,75.96,75.775,75.92,653300000.0
2008-10-29 10:10:00,75.92,75.965,75.845,75.91,340800000.0
2008-10-29 10:15:00,75.905,75.925,75.72,75.85,366600000.0
2008-10-29 10:20:00,75.855,75.91,75.81,75.86,340000000.0
2008-10-29 10:25:00,75.85,76.08,75.85,76.065,284200000.0
2008-10-29 10:30:00,76.065,76.335,76.06,76.31,632500004.0
2008-10-29 10:35:00,76.31,76.695,76.3,76.57,395600000.0
2008-10-29 10:40:00,76.575,76.805,76.565,76.69,372200000.0
2008-10-29 10:45:00,76.69,77.05,76.65,77.035,507099999.0
2008-10-29 10:50:00,77.04,77.14,76.97,77.125,483200000.0
2008-10-29 10:55:00,77.13,77.13,76.95,77.045,492300000.0
2008-10-29 11:00:00,77.04,77.175,77.03,77.11,413000000.0
2008-10-29 11:05:00,77.105,77.12,76.905,76.92,294400000.0
2008-10-29 11:10:00,76.925,77.09,76.875,76.995,419600000.0
2008-10-29 11:15:00,76.995,77.005,76.86,76.92,272800000.0
2008-10-29 11:20:00,76.935,76.99,76.81,76.83,250400000.0
2008-10-29 11:25:00,76.83,76.845,76.61,76.615,359200000.0
2008-10-29 11:30:00,76.62,76.66,76.45,76.465,345800000.0
2008-10-29 11:35:00,76.465,76.55,76.4,76.54,340200000.0
2008-10-29 11:40:00,76.505,76.56,76.405,76.555,497000000.0
2008-10-29 11:45:00,76.555,76.66,76.545,76.585,131000000.0
2008-10-29 11:50:00,76.58,76.715,76.45,76.71,276600000.0
2008-10-29 11:55:00,76.705,76.755,76.64,76.745,178000000.0
2008-10-29 12:00:00,76.745,76.825,76.69,76.825,201000000.0
2008-10-29 12:05:00,76.815,76.9,76.81,76.845,283200000.0
2008-10-29 12:10:00,76.845,77.11,76.815,77.085,336800000.0
2008-10-29 12:15:00,77.08,77.15,76.985,77.11,274600000.0
2008-10-29 12:20:00,77.11,77.23,77.055,77.085,307600000.0
2008-10-29 12:25:00,77.09,77.31,77.09,77.285,2775000086.0
2008-10-29 12:30:00,77.245,77.29,77.105,77.17,355800000.0
2008-10-29 12:35:00,77.18,77.18,77.09,77.135,199600000.0
2008-10-29 12:40:00,77.135,77.16,76.995,77.035,313000000.0
2008-10-29 12:45:00,77.03,77.16,77.02,77.09,257200000.0
2008-10-29 12:50:00,77.085,77.15,77.075,77.095,240600000.0
2008-10-29 12:55:00,77.09,77.2,77.04,77.085,1003900000.0
2008-10-29 13:00:00,77.095,77.205,76.97,77.06,1136199984.0
2008-10-29 13:05:00,77.065,77.08,76.75,76.765,562500000.0
2008-10-29 13:10:00,76.77,76.81,76.655,76.68,298600000.0
2008-10-29 13:15:00,76.685,76.74,76.635,76.68,334000000.0
2008-10-29 13:20:00,76.69,76.78,76.62,76.725,331600000.0
2008-10-29 13:25:00,76.74,76.965,76.68,76.95,234000000.0
2008-10-29 13:30:00,76.945,76.985,76.865,76.93,390400000.0
2008-10-29 13:35:00,76.93,76.99,76.9,76.945,246600000.0
2008-10-29 13:40:00,76.94,77.045,76.89,76.9,352600000.0
2008-10-29 13:45:00,76.91,77.1,76.85,77.085,308200000.0
2008-10-29 13:50:00,77.075,77.215,77.075,77.18,212800000.0
2008-10-29 13:55:00,77.19,77.22,77.11,77.14,338800000.0
2008-10-29 14:00:00,77.15,77.225,77.115,77.115,274400000.0
2008-10-29 14:05:00,77.12,77.42,77.115,77.415,304800000.0
2008-10-29 14:10:00,77.41,77.45,77.27,77.33,372600000.0
2008-10-29 14:15:00,77.34,77.48,77.285,77.39,410400000.0
2008-10-29 14:20:00,77.395,77.405,77.17,77.195,399000000.0
2008-10-29 14:25:00,77.195,77.23,76.97,77.065,528600000.0
2008-10-29 14:30:00,77.085,77.15,76.945,76.97,448300000.0
2008-10-29 14:35:00,76.95,76.955,76.625,76.84,468900000.0
2008-10-29 14:40:00,76.835,76.92,76.775,76.855,498200000.0
2008-10-29 14:45:00,76.85,77.035,76.85,76.99,368000000.0
2008-10-29 14:50:00,76.995,77.175,76.99,77.125,500600000.0
2008-10-29 14:55:00,77.125,77.165,77.055,77.15,370000000.0
2008-10-29 15:00:00,77.155,77.19,77.075,77.095,370000000.0
2008-10-29 15:05:00,77.105,77.165,77.045,77.155,400800000.0
2008-10-29 15:10:00,77.17,77.2,77.105,77.135,276800000.0
2008-10-29 15:15:00,77.14,77.17,77.105,77.17,268000000.0
2008-10-29 15:20:00,77.175,77.205,77.025,77.065,384400000.0
2008-10-29 15:25:00,77.06,77.15,77.025,77.1,332000000.0
2008-10-29 15:30:00,77.1,77.175,76.935,77.17,472400000.0
2008-10-29 15:35:00,77.165,77.165,76.825,76.91,554800000.0
2008-10-29 15:40:00,76.915,77.54,76.9,77.515,636000000.0
2008-10-29 15:45:00,77.515,77.785,77.51,77.785,1169799986.0
2008-10-29 15:50:00,77.785,77.785,77.415,77.57,697200000.0
2008-10-29 15:55:00,77.57,77.91,77.55,77.875,513000000.0
2008-10-29 16:00:00,77.87,78.09,77.71,78.075,576800000.0
2008-10-29 16:05:00,78.095,78.815,78.095,78.68,737700001.0
2008-10-29 16:10:00,78.685,78.845,78.49,78.78,758499999.0
2008-10-29 16:15:00,78.78,79.11,78.67,79.05,566200000.0
2008-10-29 16:20:00,79.055,79.205,78.865,79.12,594400000.0
2008-10-29 16:25:00,79.115,79.595,79.0,79.4,754900001.0
2008-10-29 16:30:00,79.415,79.43,79.1,79.13,699800000.0
2008-10-29 16:35:00,79.13,79.245,78.835,79.01,620200000.0
2008-10-29 16:40:00,79.015,79.045,78.895,79.025,668000000.0
2008-10-29 16:45:00,79.02,79.205,79.01,79.16,589400000.0
2008-10-29 16:50:00,79.165,79.315,79.11,79.155,455800000.0
2008-10-29 16:55:00,79.15,79.295,79.02,79.11,560800000.0
2008-10-29 17:00:00,79.12,79.15,78.855,78.945,505000000.0
2008-10-29 17:05:00,78.95,79.105,78.94,79.005,485900000.0
2008-10-29 17:10:00,79.02,79.09,78.95,79.09,430000000.0
2008-10-29 17:15:00,79.09,79.09,78.82,78.965,575200000.0
2008-10-29 17:20:00,78.965,79.055,78.825,78.88,507700000.0
2008-10-29 17:25:00,78.88,78.97,78.695,78.78,613800000.0
2008-10-29 17:30:00,78.775,78.935,78.75,78.81,682600000.0
2008-10-29 17:35:00,78.815,78.91,78.695,78.74,439700000.0
2008-10-29 17:40:00,78.76,78.775,78.64,78.75,308000000.0
2008-10-29 17:45:00,78.75,79.275,78.75,79.23,448400000.0
2008-10-29 17:50:00,79.235,79.41,79.09,79.295,519100000.0
2008-10-29 17:55:00,79.295,79.52,79.175,79.19,928100000.0
2008-10-29 18:00:00,79.185,79.21,78.89,78.89,672200000.0
2008-10-29 18:05:00,78.89,79.07,78.765,78.95,631600000.0
2008-10-29 18:10:00,78.95,79.195,78.81,79.165,409600000.0
2008-10-29 18:15:00,79.165,79.17,78.935,79.1,1111399999.0
2008-10-29 18:20:00,79.105,79.34,79.075,79.315,379200000.0
2008-10-29 18:25:00,79.3,79.89,79.3,79.89,510200000.0
2008-10-29 18:30:00,79.89,80.035,79.875,79.98,500400000.0
2008-10-29 18:35:00,79.98,80.005,79.915,79.94,414800000.0
2008-10-29 18:40:00,79.935,80.155,79.92,80.135,494800000.0
2008-10-29 18:45:00,80.135,80.175,80.025,80.175,450600000.0
2008-10-29 18:50:00,80.175,80.59,80.175,80.375,717600000.0
2008-10-29 18:55:00,80.375,80.55,80.365,80.49,573200000.0
2008-10-29 19:00:00,80.495,80.58,80.12,80.155,587400000.0
2008-10-29 19:05:00,80.16,80.23,80.1,80.13,453600000.0
2008-10-29 19:10:00,80.145,80.21,80.05,80.09,355800000.0
2008-10-29 19:15:00,80.105,80.195,79.97,80.0,1118100000.0
2008-10-29 19:20:00,79.99,80.04,79.76,79.84,691800000.0
2008-10-29 19:25:00,79.86,79.955,79.79,79.815,414000000.0
2008-10-29 19:30:00,79.81,79.835,79.65,79.675,470300000.0
2008-10-29 19:35:00,79.675,79.715,79.525,79.55,378400000.0
2008-10-29 19:40:00,79.55,79.57,79.43,79.495,314000000.0
2008-10-29 19:45:00,79.49,79.675,79.485,79.625,540100000.0
2008-10-29 19:50:00,79.635,79.68,79.545,79.585,155000000.0
2008-10-29 19:55:00,79.575,79.575,79.04,79.12,979800000.0
2008-10-29 20:00:00,79.125,79.42,79.09,79.275,1297600000.0
2008-10-29 20:05:00,79.275,79.295,79.06,79.13,2039000000.0
2008-10-29 20:10:00,79.17,79.455,79.11,79.4,1359800000.0
2008-10-29 20:15:00,79.425,80.08,78.625,79.105,5735699863.0
2008-10-29 20:20:00,79.09,79.37,78.575,78.705,2317500000.0
2008-10-29 20:25:00,78.71,78.86,78.405,78.685,2767000000.0
2008-10-29 20:30:00,78.69,78.745,78.145,78.355,1741800001.0
2008-10-29 20:35:00,78.355,78.67,78.32,78.66,1588400000.0
2008-10-29 20:40:00,78.655,79.095,78.49,78.915,1819500000.0
2008-10-29 20:45:00,78.925,79.42,78.87,79.315,2200600000.0
2008-10-29 20:50:00,79.315,79.315,78.88,78.885,2827200000.0
2008-10-29 20:55:00,78.895,79.27,78.815,79.17,3438100000.0
2008-10-29 21:00:00,79.18,79.285,79.01,79.115,776500000.0
2008-10-29 21:05:00,79.11,79.21,79.005,79.095,572300000.0
2008-10-29 21:10:00,79.1,79.42,79.055,79.385,625500000.0
2008-10-29 21:15:00,79.39,80.185,79.33,80.12,2129300000.0
2008-10-29 21:20:00,80.12,80.475,80.105,80.26,1791700000.0
2008-10-29 21:25:00,80.26,80.535,80.215,80.26,1538000000.0
2008-10-29 21:30:00,80.26,80.435,80.055,80.14,2109900000.0
2008-10-29 21:35:00,80.14,80.36,80.11,80.33,1146500000.0
2008-10-29 21:40:00,80.33,80.52,80.33,80.46,992800000.0
2008-10-29 21:45:00,80.455,80.645,80.455,80.535,718800000.0
2008-10-29 21:50:00,80.54,80.615,79.99,80.15,1306100000.0
2008-10-29 21:55:00,80.145,80.215,79.335,79.335,1360400000.0
2008-10-29 22:00:00,79.345,79.41,79.085,79.31,568500000.0
2008-10-29 22:05:00,79.3,79.435,79.25,79.295,330500000.0
2008-10-29 22:10:00,79.3,79.4,79.215,79.245,657400000.0
2008-10-29 22:15:00,79.24,79.25,79.04,79.055,897700000.0
2008-10-29 22:20:00,79.055,79.105,78.77,78.79,845600000.0
2008-10-29 22:25:00,78.79,79.015,78.765,78.93,866000000.0
2008-10-29 22:30:00,78.93,79.045,78.92,79.025,256200000.0
2008-10-29 22:35:00,79.015,79.18,79.015,79.165,301100000.0
2008-10-29 22:40:00,79.16,79.39,79.16,79.39,1151500000.0
2008-10-29 22:45:00,79.39,79.525,79.305,79.4,1327400000.0
2008-10-29 22:50:00,79.41,79.49,79.245,79.49,482999999.0
2008-10-29 22:55:00,79.48,79.605,79.44,79.55,365400000.0
2008-10-29 23:00:00,79.74,79.91,79.61,79.75,201000000.0
2008-10-29 23:05:00,79.765,79.765,79.61,79.65,137500000.0
2008-10-29 23:10:00,79.62,79.675,79.35,79.47,2342999984.0
2008-10-29 23:15:00,79.485,79.645,79.45,79.56,345100004.0
2008-10-29 23:20:00,79.555,79.695,79.525,79.66,145800000.0
2008-10-29 23:25:00,79.605,79.76,79.535,79.745,101000000.0
2008-10-29 23:30:00,79.73,79.745,79.62,79.64,697699986.0
2008-10-29 23:35:00,79.64,79.64,79.39,79.54,516699989.0
2008-10-29 23:40:00,79.59,79.785,79.48,79.755,216200003.0
2008-10-29 23:45:00,79.75,79.79,79.645,79.755,52000000.0
2008-10-29 23:50:00,79.775,79.775,79.675,79.69,468099998.0
2008-10-29 23:55:00,79.72,79.775,79.615,79.72,364899997.0
2008-10-30 00:00:00,79.825,79.87,79.825,79.83,486900012.0
2008-10-30 00:05:00,79.83,79.83,79.83,79.83,700800024.0
2008-10-30 00:10:00,79.83,79.855,79.71,79.73,1148800039.0
2008-10-30 00:15:00,79.73,79.73,79.67,79.685,461000000.0
2008-10-30 00:20:00,79.69,79.695,79.54,79.57,873000000.0
2008-10-30 00:25:00,79.575,79.61,79.505,79.52,135100000.0
2008-10-30 00:30:00,79.52,79.685,79.5,79.675,196600000.0
2008-10-30 00:35:00,79.67,79.81,79.64,79.785,93200000.0
2008-10-30 00:40:00,79.775,79.82,79.73,79.79,80600000.0
2008-10-30 00:45:00,79.82,79.84,79.535,79.615,1859199995.0
2008-10-30 00:50:00,79.63,79.725,79.54,79.545,312200000.0
2008-10-30 00:55:00,79.565,79.8,79.55,79.605,111000000.0
2008-10-30 01:00:00,79.61,79.87,79.6,79.605,2233500000.0
2008-10-30 01:05:00,79.625,79.64,79.42,79.5,3322500000.0
2008-10-30 01:10:00,79.485,79.5,79.4,79.445,90000000.0
2008-10-30 01:15:00,79.455,79.525,79.42,79.46,197900000.0
2008-10-30 01:20:00,79.475,79.55,79.445,79.54,69000000.0
2008-10-30 01:25:00,79.535,79.595,79.43,79.43,72000000.0
2008-10-30 01:30:00,79.41,79.56,79.41,79.555,112600000.0
2008-10-30 01:35:00,79.57,79.665,79.515,79.635,365900000.0
2008-10-30 01:40:00,79.63,79.91,79.615,79.865,195000000.0
2008-10-30 01:45:00,79.865,79.9,79.83,79.84,249200000.0
2008-10-30 01:50:00,79.84,79.85,79.73,79.83,791300000.0
2008-10-30 01:55:00,79.83,79.83,79.68,79.76,181400002.0
2008-10-30 02:00:00,79.75,79.86,79.745,79.81,373000000.0
2008-10-30 02:05:00,79.815,79.95,79.815,79.935,224300000.0
2008-10-30 02:10:00,79.945,80.27,79.945,80.17,395600000.0
2008-10-30 02:15:00,80.17,80.665,80.11,80.565,981900000.0
2008-10-30 02:20:00,80.555,81.54,80.505,81.54,2787199992.0
2008-10-30 02:25:00,80.915,80.915,80.66,80.66,4334099994.0
2008-10-30 02:30:00,80.66,80.66,80.21,80.31,1846299998.0
2008-10-30 02:35:00,80.16,80.42,80.13,80.28,4021100003.0
2008-10-30 02:40:00,80.28,80.465,80.28,80.42,1204299991.0
2008-10-30 02:45:00,81.43,81.45,80.305,80.43,624500000.0
2008-10-30 02:50:00,80.44,80.985,80.44,80.98,4397999994.0
2008-10-30 02:55:00,80.98,80.98,80.74,80.74,1248200000.0
2008-10-30 03:00:00,80.74,81.155,80.74,81.115,3078899999.0
2008-10-30 03:05:00,81.115,81.39,81.085,81.25,2024100000.0
2008-10-30 03:10:00,81.36,81.515,81.21,81.46,4690299902.0
2008-10-30 03:15:00,81.46,81.905,81.29,81.8,4062899998.0
2008-10-30 03:20:00,81.8,81.82,81.335,81.505,3377200000.0
2008-10-30 03:25:00,81.49,81.6,81.445,81.54,2794800000.0
2008-10-30 03:30:00,81.535,81.535,81.23,81.35,4672500000.0
2008-10-30 03:35:00,81.35,81.55,81.29,81.49,1682599999.0
2008-10-30 03:40:00,81.49,81.52,81.36,81.4,1665200002.0
2008-10-30 03:45:00,81.405,81.42,81.035,81.12,1017999999.0
2008-10-30 03:50:00,81.115,81.35,81.09,81.345,390500000.0
2008-10-30 03:55:00,81.36,81.49,81.29,81.45,257500000.0
2008-10-30 04:00:00,81.45,81.45,81.18,81.225,594999992.0
2008-10-30 04:05:00,81.235,81.385,81.22,81.355,152600000.0
2008-10-30 04:10:00,81.345,81.345,81.27,81.315,234300000.0
2008-10-30 04:15:00,81.32,81.36,81.31,81.335,145000000.0
2008-10-30 04:20:00,81.335,81.37,81.33,81.33,105800000.0
2008-10-30 04:25:00,81.33,81.53,81.33,81.53,162100000.0
2008-10-30 04:30:00,81.52,81.55,81.51,81.515,104000000.0
2008-10-30 04:35:00,81.515,81.72,81.48,81.72,253100000.0
2008-10-30 04:40:00,81.72,81.85,81.62,81.81,873400000.0
2008-10-30 04:45:00,81.81,82.0,81.81,81.91,471300000.0
2008-10-30 04:50:00,81.91,81.91,81.76,81.79,395300000.0
2008-10-30 04:55:00,81.79,81.88,81.71,81.71,870300000.0
2008-10-30 05:00:00,81.71,81.84,81.66,81.83,262600000.0
2008-10-30 05:05:00,81.825,81.84,81.72,81.72,521299998.0
2008-10-30 05:10:00,81.68,81.69,81.525,81.525,607099997.0
2008-10-30 05:15:00,81.525,81.79,81.525,81.72,262100000.0
2008-10-30 05:20:00,81.725,81.8,81.65,81.72,1805399996.0
2008-10-30 05:25:00,81.715,81.76,81.425,81.435,1713999994.0
2008-10-30 05:30:00,81.47,81.49,81.26,81.39,1771899978.0
2008-10-30 05:35:00,81.39,81.63,81.38,81.61,426199999.0
2008-10-30 05:40:00,81.6,81.765,81.58,81.725,239900000.0
2008-10-30 05:45:00,81.72,81.95,81.72,81.9,568200000.0
2008-10-30 05:50:00,81.91,81.95,81.795,81.845,1368900000.0
2008-10-30 05:55:00,81.845,82.47,81.84,82.36,687300001.0
2008-10-30 06:00:00,82.37,82.375,82.17,82.34,1015200002.0
2008-10-30 06:05:00,82.335,82.345,82.095,82.21,332700000.0
2008-10-30 06:10:00,82.205,82.25,82.165,82.22,490000000.0
2008-10-30 06:15:00,82.22,82.275,82.17,82.24,1225300001.0
2008-10-30 06:20:00,82.235,82.36,82.22,82.25,1591699999.0
2008-10-30 06:25:00,82.25,82.255,82.12,82.19,899300000.0
2008-10-30 06:30:00,82.195,82.375,82.19,82.26,1167400001.0
2008-10-30 06:35:00,82.28,82.425,82.28,82.39,516100004.0
2008-10-30 06:40:00,82.39,82.39,82.215,82.245,2561800083.0
2008-10-30 06:45:00,82.26,82.3,82.235,82.245,108600000.0
2008-10-30 06:50:00,82.23,82.23,82.11,82.22,1220700000.0
2008-10-30 06:55:00,82.23,82.25,82.11,82.14,182000000.0
2008-10-30 07:00:00,82.15,82.25,82.15,82.195,73000000.0
2008-10-30 07:05:00,82.205,82.375,82.165,82.365,265000000.0
2008-10-30 07:10:00,82.365,82.395,82.285,82.315,152000001.0
2008-10-30 07:15:00,82.31,82.405,82.31,82.38,379700000.0
2008-10-30 07:20:00,82.38,82.38,82.27,82.275,940300001.0
2008-10-30 07:25:00,82.275,82.32,81.97,82.06,443700000.0
2008-10-30 07:30:00,82.06,82.17,82.0,82.105,1064200000.0
2008-10-30 07:35:00,82.075,82.195,82.0,82.105,296100000.0
2008-10-30 07:40:00,82.16,82.205,82.11,82.165,250200000.0
2008-10-30 07:45:00,82.175,82.49,82.175,82.45,279000000.0
2008-10-30 07:50:00,82.445,82.45,82.34,82.35,481400000.0
2008-10-30 07:55:00,82.35,82.445,82.31,82.44,2091500001.0
2008-10-30 08:00:00,82.435,82.44,82.3,82.3,358100000.0
2008-10-30 08:05:00,82.3,82.43,82.235,82.3,1289100017.0
2008-10-30 08:10:00,82.31,82.4,82.275,82.28,211400000.0
2008-10-30 08:15:00,82.285,82.395,82.205,82.34,373600000.0
2008-10-30 08:20:00,82.335,82.655,82.33,82.53,754700000.0
2008-10-30 08:25:00,82.53,82.57,82.45,82.455,2462100014.0
2008-10-30 08:30:00,82.465,82.66,82.445,82.65,291900000.0
2008-10-30 08:35:00,82.645,82.755,82.645,82.75,296500000.0
2008-10-30 08:40:00,82.76,82.79,82.64,82.67,294700000.0
2008-10-30 08:45:00,82.67,82.7,82.6,82.62,376500000.0
2008-10-30 08:50:00,82.615,82.625,82.34,82.36,195400001.0
2008-10-30 08:55:00,82.365,82.4,82.16,82.31,1068600008.0
2008-10-30 09:00:00,82.305,82.53,82.28,82.43,318900000.0
2008-10-30 09:05:00,82.405,82.43,82.22,82.385,1455100003.0
2008-10-30 09:10:00,82.385,82.66,82.375,82.58,706100000.0
2008-10-30 09:15:00,82.59,82.855,82.485,82.83,570900000.0
2008-10-30 09:20:00,82.835,82.88,82.645,82.71,811300000.0
2008-10-30 09:25:00,82.71,82.95,82.71,82.74,808800000.0
2008-10-30 09:30:00,82.74,82.79,82.475,82.71,603100000.0
2008-10-30 09:35:00,82.71,82.83,82.705,82.785,416500000.0
2008-10-30 09:40:00,82.785,82.805,82.53,82.605,2062500002.0
2008-10-30 09:45:00,82.6,82.625,82.465,82.52,315600000.0
2008-10-30 09:50:00,82.51,82.73,82.5,82.705,308600000.0
2008-10-30 09:55:00,82.705,82.895,82.62,82.895,285600000.0
2008-10-30 10:00:00,82.895,82.905,82.65,82.685,395200000.0
2008-10-30 10:05:00,82.69,82.75,82.595,82.67,369200000.0
2008-10-30 10:10:00,82.67,82.745,82.53,82.69,718700000.0
2008-10-30 10:15:00,82.695,82.715,82.55,82.62,561900000.0
2008-10-30 10:20:00,82.63,82.68,82.555,82.59,220600000.0
2008-10-30 10:25:00,82.595,82.6,82.245,82.295,715900000.0
2008-10-30 10:30:00,82.3,82.4,82.2,82.265,589400000.0
2008-10-30 10:35:00,82.27,82.29,82.12,82.15,245900000.0
2008-10-30 10:40:00,82.145,82.285,82.145,82.275,2060899973.0
2008-10-30 10:45:00,82.27,82.285,82.125,82.145,319700000.0
2008-10-30 10:50:00,82.145,82.185,82.045,82.055,199200000.0
2008-10-30 10:55:00,82.05,82.075,81.625,81.625,904400022.0
2008-10-30 11:00:00,81.64,81.745,81.59,81.675,531200000.0
2008-10-30 11:05:00,81.675,81.695,81.335,81.46,1184700000.0
2008-10-30 11:10:00,81.47,81.685,81.41,81.685,571800000.0
2008-10-30 11:15:00,81.69,81.98,81.665,81.84,1239600018.0
2008-10-30 11:20:00,81.84,81.98,81.7,81.98,1249400005.0
2008-10-30 11:25:00,81.965,82.24,81.89,81.945,937499992.0
2008-10-30 11:30:00,81.925,81.97,81.57,81.58,2031399967.0
2008-10-30 11:35:00,81.58,81.84,81.56,81.825,430000000.0
2008-10-30 11:40:00,81.83,82.095,81.825,82.065,510400000.0
2008-10-30 11:45:00,82.065,82.09,81.91,81.95,327700000.0
2008-10-30 11:50:00,81.945,81.995,81.875,81.88,164800000.0
2008-10-30 11:55:00,81.925,81.925,81.68,81.74,430900000.0
2008-10-30 12:00:00,81.735,81.815,81.725,81.78,168500000.0
2008-10-30 12:05:00,81.785,81.95,81.685,81.75,320400000.0
2008-10-30 12:10:00,81.755,81.845,81.62,81.62,611799999.0
2008-10-30 12:15:00,81.64,81.955,81.63,81.915,442400000.0
2008-10-30 12:20:00,81.915,82.065,81.855,81.945,470100000.0
2008-10-30 12:25:00,81.94,81.995,81.865,81.87,333200000.0
2008-10-30 12:30:00,81.875,82.14,81.86,81.97,385800000.0
2008-10-30 12:35:00,81.975,82.34,81.965,82.33,336000000.0
2008-10-30 12:40:00,82.295,82.395,82.175,82.395,397100000.0
2008-10-30 12:45:00,82.4,82.61,82.38,82.57,377700000.0
2008-10-30 12:50:00,82.59,82.72,82.54,82.615,415500000.0
2008-10-30 12:55:00,82.615,82.75,82.48,82.715,356700000.0
2008-10-30 13:00:00,82.715,82.8,82.695,82.775,228000000.0
2008-10-30 13:05:00,82.775,82.79,82.645,82.665,330600000.0
2008-10-30 13:10:00,82.67,82.785,82.67,82.755,267500000.0
2008-10-30 13:15:00,82.75,82.785,82.595,82.66,414400000.0
2008-10-30 13:20:00,82.655,82.665,82.44,82.44,456800000.0
2008-10-30 13:25:00,82.44,82.505,82.37,82.415,404000000.0
2008-10-30 13:30:00,82.42,82.425,82.225,82.255,402600000.0
2008-10-30 13:35:00,82.255,82.3,82.21,82.24,331600000.0
2008-10-30 13:40:00,82.235,82.455,82.22,82.335,276600000.0
2008-10-30 13:45:00,82.335,82.57,82.335,82.405,459900000.0
2008-10-30 13:50:00,82.405,82.42,82.27,82.31,424000000.0
2008-10-30 13:55:00,82.325,82.325,82.01,82.045,638700000.0
2008-10-30 14:00:00,82.06,82.11,81.935,82.025,621000001.0
2008-10-30 14:05:00,82.03,82.04,81.72,81.77,718500001.0
2008-10-30 14:10:00,81.77,81.93,81.765,81.93,389600000.0
2008-10-30 14:15:00,81.935,82.02,81.895,81.955,711500001.0
2008-10-30 14:20:00,81.96,82.0,81.86,81.93,343000000.0
2008-10-30 14:25:00,81.925,82.0,81.79,81.97,713900000.0
2008-10-30 14:30:00,81.97,82.19,81.895,81.94,1005000002.0
2008-10-30 14:35:00,81.94,82.04,81.89,81.985,581200000.0
2008-10-30 14:40:00,81.985,82.025,81.74,81.86,762400000.0
2008-10-30 14:45:00,81.865,81.87,81.475,81.515,554700000.0
2008-10-30 14:50:00,81.525,81.635,81.46,81.505,543500000.0
2008-10-30 14:55:00,81.51,81.55,81.275,81.395,455000000.0
2008-10-30 15:00:00,81.395,81.69,81.38,81.62,607200000.0
2008-10-30 15:05:00,81.62,81.725,81.56,81.71,425100000.0
2008-10-30 15:10:00,81.71,81.98,81.705,81.95,432000000.0
2008-10-30 15:15:00,81.945,82.005,81.885,81.885,491100000.0
2008-10-30 15:20:00,81.895,81.92,81.57,81.58,572200000.0
2008-10-30 15:25:00,81.57,81.73,81.47,81.55,534200000.0
2008-10-30 15:30:00,81.55,81.75,81.535,81.67,632400000.0
2008-10-30 15:35:00,81.67,81.755,81.595,81.645,466000000.0
2008-10-30 15:40:00,81.645,81.8,81.58,81.76,492000000.0
2008-10-30 15:45:00,81.75,81.99,81.71,81.715,501800000.0
2008-10-30 15:50:00,81.725,81.865,81.575,81.58,564700000.0
2008-10-30 15:55:00,81.575,81.64,81.335,81.495,545800000.0
2008-10-30 16:00:00,81.495,81.6,81.29,81.305,709600000.0
2008-10-30 16:05:00,81.305,81.69,81.305,81.645,568300000.0
2008-10-30 16:10:00,81.645,81.795,81.515,81.555,635400000.0
2008-10-30 16:15:00,81.555,81.575,81.325,81.325,626600000.0
2008-10-30 16:20:00,81.32,81.455,81.32,81.44,524000000.0
2008-10-30 16:25:00,81.44,81.645,81.405,81.405,751399995.0
2008-10-30 16:30:00,81.405,81.425,81.115,81.155,631400000.0
2008-10-30 16:35:00,81.165,81.175,80.805,80.84,652800000.0
2008-10-30 16:40:00,80.845,80.845,80.455,80.575,654800000.0
2008-10-30 16:45:00,80.575,80.605,80.445,80.485,569500000.0
2008-10-30 16:50:00,80.485,80.75,80.31,80.72,603500000.0
2008-10-30 16:55:00,80.72,80.82,80.415,80.505,664200000.0
2008-10-30 17:00:00,80.515,80.73,80.495,80.71,620200000.0
2008-10-30 17:05:00,80.705,80.765,80.625,80.68,544200000.0
2008-10-30 17:10:00,80.68,80.785,80.565,80.62,562700000.0
2008-10-30 17:15:00,80.625,80.63,80.285,80.44,1067800010.0
2008-10-30 17:20:00,80.425,80.46,80.255,80.345,626900000.0
2008-10-30 17:25:00,80.34,80.355,80.07,80.13,2749400039.0
2008-10-30 17:30:00,80.135,80.35,80.115,80.15,1008500000.0
2008-10-30 17:35:00,80.15,80.275,79.985,80.25,967500002.0
2008-10-30 17:40:00,80.245,80.345,80.21,80.315,605900000.0
2008-10-30 17:45:00,80.325,80.325,79.985,80.02,651500000.0
2008-10-30 17:50:00,80.025,80.025,79.59,79.605,591900000.0
2008-10-30 17:55:00,79.595,79.84,79.53,79.71,837199997.0
2008-10-30 18:00:00,79.71,80.07,79.645,80.06,836899997.0
2008-10-30 18:05:00,80.05,80.09,79.94,79.985,553100000.0
2008-10-30 18:10:00,79.975,80.01,79.79,79.9,1461199976.0
2008-10-30 18:15:00,79.9,79.955,79.8,79.925,1119299988.0
2008-10-30 18:20:00,79.92,80.145,79.92,80.09,392000000.0
2008-10-30 18:25:00,80.09,80.09,79.9,79.985,523400000.0
2008-10-30 18:30:00,79.99,80.28,79.965,80.195,593400000.0
2008-10-30 18:35:00,80.205,80.49,80.205,80.345,540000000.0
2008-10-30 18:40:00,80.345,80.45,80.3,80.36,535400000.0
2008-10-30 18:45:00,80.36,80.395,80.28,80.305,540600000.0
2008-10-30 18:50:00,80.305,80.37,80.245,80.285,317500000.0
2008-10-30 18:55:00,80.29,80.305,80.19,80.24,723400000.0
2008-10-30 19:00:00,80.2,80.26,80.095,80.24,471500000.0
2008-10-30 19:05:00,80.24,80.56,80.235,80.56,431500000.0
2008-10-30 19:10:00,80.55,80.815,80.54,80.79,551700000.0
2008-10-30 19:15:00,80.795,80.925,80.685,80.87,501400000.0
2008-10-30 19:20:00,80.87,80.895,80.52,80.52,3051799944.0
2008-10-30 19:25:00,80.515,80.605,80.465,80.49,381700000.0
2008-10-30 19:30:00,80.49,80.51,80.33,80.33,426200014.0
2008-10-30 19:35:00,80.33,80.42,80.265,80.37,355499998.0
2008-10-30 19:40:00,80.38,80.38,80.14,80.19,1098099992.0
2008-10-30 19:45:00,80.185,80.58,80.185,80.525,474400000.0
2008-10-30 19:50:00,80.53,80.715,80.5,80.67,1839199998.0
2008-10-30 19:55:00,80.665,80.89,80.55,80.625,999200000.0
2008-10-30 20:00:00,80.625,80.75,80.57,80.695,700700000.0
2008-10-30 20:05:00,80.69,80.845,80.69,80.745,339200000.0
2008-10-30 20:10:00,80.755,80.885,80.715,80.88,253900000.0
2008-10-30 20:15:00,80.88,80.9,80.735,80.81,1468599972.0
2008-10-30 20:20:00,80.79,81.165,80.74,81.16,349900000.0
2008-10-30 20:25:00,81.16,81.605,81.16,81.48,3208600001.0
2008-10-30 20:30:00,81.48,81.56,81.315,81.495,2340900000.0
2008-10-30 20:35:00,81.49,81.525,81.325,81.39,2500500000.0
2008-10-30 20:40:00,81.39,81.415,81.26,81.31,372200000.0
2008-10-30 20:45:00,81.315,81.32,81.03,81.155,878800001.0
2008-10-30 20:50:00,81.16,81.18,81.02,81.09,542900000.0
2008-10-30 20:55:00,81.09,81.14,81.005,81.105,814100000.0
2008-10-30 21:00:00,81.11,81.285,81.095,81.28,227600000.0
2008-10-30 21:05:00,81.275,81.525,81.275,81.43,381400000.0
2008-10-30 21:10:00,81.42,81.455,81.31,81.36,777400000.0
2008-10-30 21:15:00,81.325,81.335,81.06,81.165,2033000000.0
2008-10-30 21:20:00,81.16,81.175,80.83,81.0,1622100004.0
2008-10-30 21:25:00,80.995,81.065,80.93,81.01,920400000.0
2008-10-30 21:30:00,81.005,81.05,80.765,80.84,642500003.0
2008-10-30 21:35:00,80.84,80.885,80.82,80.85,517400000.0
2008-10-30 21:40:00,80.845,80.925,80.59,80.74,2072500000.0
2008-10-30 21:45:00,80.74,80.835,80.62,80.755,1196000001.0
2008-10-30 21:50:00,80.75,80.815,80.69,80.73,1329300002.0
2008-10-30 21:55:00,80.73,80.95,80.73,80.73,1090500000.0
2008-10-30 22:00:00,80.73,80.855,80.73,80.85,1030100002.0
2008-10-30 22:05:00,80.885,80.96,80.845,80.955,250400000.0
2008-10-30 22:10:00,80.94,81.0,80.87,81.0,162500000.0
2008-10-30 22:15:00,81.0,81.2,81.0,81.155,256800000.0
2008-10-30 22:20:00,81.17,81.46,81.155,81.435,948500001.0
2008-10-30 22:25:00,81.43,81.48,81.355,81.4,730500001.0
2008-10-30 22:30:00,81.4,81.47,81.38,81.405,939900007.0
2008-10-30 22:35:00,81.435,81.49,81.405,81.49,144800000.0
2008-10-30 22:40:00,81.48,81.63,81.435,81.62,129100000.0
2008-10-30 22:45:00,81.65,81.705,81.61,81.705,143200000.0
2008-10-30 22:50:00,81.7,81.93,81.68,81.845,198600000.0
2008-10-30 22:55:00,81.845,82.125,81.82,82.12,1634400035.0
2008-10-30 23:00:00,82.125,82.15,81.96,82.11,246000000.0
2008-10-30 23:05:00,82.105,82.125,82.05,82.07,44000000.0
2008-10-30 23:10:00,82.07,82.075,82.02,82.05,56799999.0
2008-10-30 23:15:00,82.045,82.14,82.005,82.1,104800000.0
2008-10-30 23:20:00,82.115,82.14,82.05,82.08,45200000.0
2008-10-30 23:25:00,82.095,82.25,82.04,82.25,545999995.0
2008-10-30 23:30:00,82.25,82.295,82.175,82.2,629600000.0
2008-10-30 23:35:00,82.195,82.2,82.18,82.195,733900000.0
2008-10-30 23:40:00,82.205,82.255,82.19,82.19,484300000.0
2008-10-30 23:45:00,82.19,82.19,82.05,82.05,1996200000.0
2008-10-30 23:50:00,82.05,82.05,81.975,81.99,317400000.0
2008-10-30 23:55:00,81.99,82.055,81.99,82.03,53100000.0
2008-10-31 00:00:00,82.03,82.045,82.03,82.03,93000000.0
2008-10-31 00:05:00,82.03,82.115,82.03,82.07,230800004.0
2008-10-31 00:10:00,82.065,82.09,82.04,82.04,48000000.0
2008-10-31 00:15:00,82.04,82.09,82.0,82.035,536299988.0
2008-10-31 00:20:00,82.035,82.075,81.97,82.015,245799998.0
2008-10-31 00:25:00,82.04,82.06,81.73,81.985,195600000.0
2008-10-31 00:30:00,81.975,81.99,81.79,81.87,74000000.0
2008-10-31 00:35:00,81.955,82.025,81.95,81.96,251099998.0
2008-10-31 00:40:00,81.97,82.045,81.96,82.045,636800004.0
2008-10-31 00:45:00,82.035,82.08,82.0,82.045,247799994.0
2008-10-31 00:50:00,82.06,82.1,82.045,82.095,35000000.0
2008-10-31 00:55:00,82.085,82.135,82.055,82.095,1728699991.0
2008-10-31 01:00:00,82.095,82.215,82.08,82.195,307199997.0
2008-10-31 01:05:00,82.195,82.32,82.1,82.315,467999990.0
2008-10-31 01:10:00,82.32,82.345,82.215,82.295,252500000.0
2008-10-31 01:15:00,82.305,82.34,82.21,82.245,256600000.0
2008-10-31 01:20:00,82.255,82.275,81.82,81.96,1213200000.0
2008-10-31 01:25:00,81.955,81.98,81.6,81.6,1244899981.0
2008-10-31 01:30:00,81.61,81.835,81.55,81.835,318000000.0
2008-10-31 01:35:00,81.84,81.86,81.74,81.79,143000000.0
2008-10-31 01:40:00,81.79,81.855,81.74,81.84,188900000.0
2008-10-31 01:45:00,81.845,81.89,81.77,81.84,241000000.0
2008-10-31 01:50:00,81.835,82.01,81.835,81.925,180000000.0
2008-10-31 01:55:00,81.895,81.915,81.845,81.885,150300000.0
2008-10-31 02:00:00,81.955,82.055,81.675,81.725,1416500000.0
2008-10-31 02:05:00,81.735,81.735,81.25,81.315,1791300000.0
2008-10-31 02:10:00,81.305,81.405,81.285,81.325,272700000.0
2008-10-31 02:15:00,81.325,81.365,81.28,81.31,176300000.0
2008-10-31 02:20:00,81.31,81.32,81.045,81.115,957700000.0
2008-10-31 02:25:00,81.115,81.115,80.66,80.72,1126500000.0
2008-10-31 02:30:00,80.71,80.78,80.63,80.66,346500000.0
2008-10-31 02:35:00,80.665,80.685,80.31,80.36,361900000.0
2008-10-31 02:40:00,80.385,80.42,80.245,80.28,310600000.0
2008-10-31 02:45:00,80.345,80.61,80.25,80.575,281400000.0
2008-10-31 02:50:00,80.58,80.68,80.425,80.58,496900000.0
2008-10-31 02:55:00,80.59,80.63,80.41,80.515,1822200000.0
2008-10-31 03:00:00,80.515,80.52,80.41,80.43,592500000.0
2008-10-31 03:05:00,80.43,80.785,80.43,80.56,268900000.0
2008-10-31 03:10:00,80.57,80.98,80.57,80.96,435800000.0
2008-10-31 03:15:00,80.955,81.08,80.91,81.04,436200000.0
2008-10-31 03:20:00,81.035,81.08,80.795,80.82,746800000.0
2008-10-31 03:25:00,80.84,80.915,80.82,80.905,640000000.0
2008-10-31 03:30:00,80.91,80.95,80.775,80.815,463000000.0
2008-10-31 03:35:00,80.815,80.98,80.8,80.895,690500000.0
2008-10-31 03:40:00,80.905,80.945,80.82,80.92,556200000.0
2008-10-31 03:45:00,80.92,80.96,80.73,80.765,299800000.0
2008-10-31 03:50:00,80.76,80.79,80.65,80.765,167000000.0
2008-10-31 03:55:00,80.75,80.86,80.725,80.83,115000000.0
2008-10-31 04:00:00,80.825,80.83,80.725,80.725,91000000.0
2008-10-31 04:05:00,80.71,80.86,80.7,80.81,150000000.0
2008-10-31 04:10:00,80.805,80.85,80.73,80.83,115000000.0
2008-10-31 04:15:00,80.835,80.9,80.795,80.87,90000000.0
2008-10-31 04:20:00,80.87,80.87,80.73,80.745,104300000.0
2008-10-31 04:25:00,80.78,80.79,80.695,80.72,177200000.0
2008-10-31 04:30:00,80.73,80.75,80.68,80.73,122000000.0
2008-10-31 04:35:00,80.725,80.75,80.715,80.715,124000000.0
2008-10-31 04:40:00,80.72,80.805,80.695,80.805,170900000.0
2008-10-31 04:45:00,80.795,80.97,80.79,80.965,325300000.0
2008-10-31 04:50:00,80.975,81.23,80.97,81.225,194000000.0
2008-10-31 04:55:00,81.215,81.26,81.07,81.21,292000000.0
2008-10-31 05:00:00,81.2,81.215,81.065,81.065,204000000.0
2008-10-31 05:05:00,81.075,81.12,81.055,81.065,133000000.0
2008-10-31 05:10:00,81.09,81.1,81.0,81.0,118000000.0
2008-10-31 05:15:00,81.025,81.035,80.925,80.96,56000000.0
2008-10-31 05:20:00,80.975,81.075,80.94,81.06,101000000.0
2008-10-31 05:25:00,81.095,81.145,80.985,81.045,163000000.0
2008-10-31 05:30:00,81.05,81.075,81.04,81.055,95000000.0
2008-10-31 05:35:00,81.055,81.275,81.04,81.15,196000000.0
2008-10-31 05:40:00,81.16,81.275,81.14,81.255,295700000.0
2008-10-31 05:45:00,81.25,81.3,81.19,81.24,82000000.0
2008-10-31 05:50:00,81.255,81.465,81.19,81.345,255000000.0
2008-10-31 05:55:00,81.345,81.345,81.235,81.31,172100000.0
2008-10-31 06:00:00,81.31,81.395,81.225,81.275,602800000.0
2008-10-31 06:05:00,81.24,81.29,81.125,81.15,324800000.0
2008-10-31 06:10:00,81.165,81.255,81.09,81.255,119000000.0
2008-10-31 06:15:00,81.255,81.27,81.105,81.195,72000000.0
2008-10-31 06:20:00,81.195,81.265,81.08,81.125,218000000.0
2008-10-31 06:25:00,81.125,81.125,80.825,81.06,810900000.0
2008-10-31 06:30:00,81.085,81.175,81.0,81.09,155700000.0
2008-10-31 06:35:00,81.11,81.37,81.075,81.345,84000000.0
2008-10-31 06:40:00,81.345,81.345,81.07,81.18,234000000.0
2008-10-31 06:45:00,81.185,81.235,81.1,81.215,152000000.0
2008-10-31 06:50:00,81.22,81.335,81.14,81.265,306000000.0
2008-10-31 06:55:00,81.265,81.365,80.47,80.52,635200000.0
2008-10-31 07:00:00,80.54,80.885,80.35,80.815,683800000.0
2008-10-31 07:05:00,80.82,81.245,80.79,81.02,517600000.0
2008-10-31 07:10:00,81.02,81.24,81.02,81.2,482800000.0
2008-10-31 07:15:00,81.2,81.33,81.17,81.325,678600000.0
2008-10-31 07:20:00,81.335,81.355,81.06,81.07,1104900003.0
2008-10-31 07:25:00,81.09,81.36,80.985,81.295,689400000.0
2008-10-31 07:30:00,81.26,81.28,81.015,81.035,1585500000.0
2008-10-31 07:35:00,81.045,81.06,80.87,80.875,479000000.0
2008-10-31 07:40:00,80.855,80.97,80.8,80.965,133000000.0
2008-10-31 07:45:00,80.96,80.96,80.805,80.86,100000000.0
2008-10-31 07:50:00,80.855,80.885,80.675,80.695,2040900000.0
2008-10-31 07:55:00,80.69,80.695,80.68,80.68,3119600000.0
2008-10-31 08:00:00,80.685,80.825,80.68,80.79,332800000.0
2008-10-31 08:05:00,80.79,80.95,80.5,80.585,967499998.0
2008-10-31 08:10:00,80.58,80.745,80.425,80.645,1848100001.0
2008-10-31 08:15:00,80.64,80.84,80.555,80.69,397800000.0
2008-10-31 08:20:00,80.69,80.69,80.215,80.245,1196100000.0
2008-10-31 08:25:00,80.205,80.285,80.085,80.095,933100000.0
2008-10-31 08:30:00,80.125,80.325,80.1,80.16,470400000.0
2008-10-31 08:35:00,80.16,80.19,78.51,79.9,1907900000.0
2008-10-31 08:40:00,79.89,79.98,79.705,79.72,1594499930.0
2008-10-31 08:45:00,79.72,79.75,79.51,79.735,2904599922.0
2008-10-31 08:50:00,79.73,79.73,79.43,79.56,4649900001.0
2008-10-31 08:55:00,79.56,79.71,79.56,79.71,1131000000.0
2008-10-31 09:00:00,79.725,79.8,79.58,79.62,471800000.0
2008-10-31 09:05:00,79.62,79.62,79.425,79.46,1817399994.0
2008-10-31 09:10:00,79.46,79.52,79.395,79.44,411300000.0
2008-10-31 09:15:00,79.44,79.44,78.905,78.92,2657799999.0
2008-10-31 09:20:00,78.92,79.06,78.535,78.625,1575300021.0
2008-10-31 09:25:00,78.625,78.84,78.61,78.755,426600000.0
2008-10-31 09:30:00,78.755,78.915,78.445,78.625,2190600003.0
2008-10-31 09:35:00,78.625,78.775,78.48,78.71,474000000.0
2008-10-31 09:40:00,78.705,78.72,78.535,78.6,538499998.0
2008-10-31 09:45:00,78.615,78.745,78.51,78.69,374200000.0
2008-10-31 09:50:00,78.685,78.835,78.685,78.795,390600000.0
2008-10-31 09:55:00,78.8,79.06,78.8,79.035,908200000.0
2008-10-31 10:00:00,79.035,79.2,78.94,78.97,496700000.0
2008-10-31 10:05:00,78.97,79.155,78.9,79.07,611100000.0
2008-10-31 10:10:00,79.055,79.28,78.99,79.25,427700000.0
2008-10-31 10:15:00,79.255,79.33,78.885,78.89,1095299996.0
2008-10-31 10:20:00,78.895,78.93,78.48,78.58,665600000.0
2008-10-31 10:25:00,78.58,78.615,78.12,78.36,460100000.0
2008-10-31 10:30:00,78.325,78.515,78.26,78.275,543000000.0
2008-10-31 10:35:00,78.31,78.35,78.18,78.335,283000000.0
2008-10-31 10:40:00,78.335,78.555,78.28,78.555,308900000.0
2008-10-31 10:45:00,78.545,78.7,78.445,78.47,311000000.0
2008-10-31 10:50:00,78.47,78.495,78.42,78.49,283000000.0
2008-10-31 10:55:00,78.485,78.63,78.255,78.255,689100000.0
2008-10-31 11:00:00,78.255,78.35,78.2,78.325,298200000.0
2008-10-31 11:05:00,78.33,78.535,78.24,78.52,384000000.0
2008-10-31 11:10:00,78.515,78.615,78.425,78.615,243000000.0
2008-10-31 11:15:00,78.615,78.68,78.525,78.665,258200000.0
2008-10-31 11:20:00,78.66,78.66,78.545,78.595,160000000.0
2008-10-31 11:25:00,78.59,78.65,78.555,78.575,163000000.0
2008-10-31 11:30:00,78.56,78.775,78.535,78.74,238800000.0
2008-10-31 11:35:00,78.745,79.175,78.69,79.065,806600008.0
2008-10-31 11:40:00,79.075,79.19,78.96,79.05,2071399951.0
2008-10-31 11:45:00,79.04,79.155,78.99,79.025,412400000.0
2008-10-31 11:50:00,79.035,79.205,79.025,79.105,304900000.0
2008-10-31 11:55:00,79.115,79.2,79.055,79.18,199200000.0
2008-10-31 12:00:00,79.165,79.26,79.03,79.25,423100000.0
2008-10-31 12:05:00,79.245,79.25,79.095,79.105,304200000.0
2008-10-31 12:10:00,79.12,79.33,79.085,79.285,365499998.0
2008-10-31 12:15:00,79.27,79.325,79.155,79.25,302200000.0
2008-10-31 12:20:00,79.245,79.34,79.195,79.235,292800000.0
2008-10-31 12:25:00,79.245,79.255,79.165,79.255,164800000.0
2008-10-31 12:30:00,79.26,79.325,79.19,79.28,144600000.0
2008-10-31 12:35:00,79.285,79.75,79.255,79.52,345700000.0
2008-10-31 12:40:00,79.51,79.755,79.45,79.695,392300000.0
2008-10-31 12:45:00,79.7,79.715,79.545,79.615,294500000.0
2008-10-31 12:50:00,79.615,79.635,79.5,79.59,348800000.0
2008-10-31 12:55:00,79.59,79.76,79.525,79.735,201000000.0
2008-10-31 13:00:00,79.72,79.995,79.72,79.995,633899999.0
2008-10-31 13:05:00,80.0,80.665,79.995,80.35,891000000.0
2008-10-31 13:10:00,80.355,80.595,80.225,80.24,470100000.0
2008-10-31 13:15:00,80.245,80.325,79.975,80.135,1235899965.0
2008-10-31 13:20:00,80.145,80.23,80.05,80.115,695999993.0
2008-10-31 13:25:00,80.115,80.245,80.07,80.18,355300000.0
2008-10-31 13:30:00,80.18,80.22,79.925,79.945,450400000.0
2008-10-31 13:35:00,79.95,80.12,79.935,80.035,395200000.0
2008-10-31 13:40:00,80.025,80.045,79.895,79.895,771799996.0
2008-10-31 13:45:00,79.93,80.185,79.925,79.97,365900000.0
2008-10-31 13:50:00,79.975,80.015,79.745,79.75,306900000.0
2008-10-31 13:55:00,79.75,79.75,79.505,79.52,567200000.0
2008-10-31 14:00:00,79.51,79.595,79.36,79.495,528500000.0
2008-10-31 14:05:00,79.505,79.75,79.5,79.705,424000000.0
2008-10-31 14:10:00,79.695,79.82,79.64,79.795,402100000.0
2008-10-31 14:15:00,79.78,79.82,79.65,79.66,805900000.0
2008-10-31 14:20:00,79.66,79.7,79.535,79.675,501000000.0
2008-10-31 14:25:00,79.675,79.765,79.535,79.57,541900000.0
2008-10-31 14:30:00,79.57,79.765,79.57,79.61,1719099990.0
2008-10-31 14:35:00,79.615,79.655,79.525,79.535,564700009.0
2008-10-31 14:40:00,79.54,79.555,79.21,79.29,979599978.0
2008-10-31 14:45:00,79.29,79.335,79.22,79.24,299900000.0
2008-10-31 14:50:00,79.25,79.64,79.23,79.61,478600000.0
2008-10-31 14:55:00,79.62,79.64,79.405,79.465,503199998.0
2008-10-31 15:00:00,79.465,79.54,79.355,79.535,443800000.0
2008-10-31 15:05:00,79.55,79.735,79.52,79.59,287400000.0
2008-10-31 15:10:00,79.59,79.705,79.545,79.68,287800000.0
2008-10-31 15:15:00,79.685,79.89,79.67,79.825,283600000.0
2008-10-31 15:20:00,79.815,79.845,79.68,79.695,345700000.0
2008-10-31 15:25:00,79.705,79.895,79.705,79.85,273499999.0
2008-10-31 15:30:00,79.855,79.965,79.835,79.91,333000000.0
2008-10-31 15:35:00,79.9,79.905,79.805,79.895,261000000.0
2008-10-31 15:40:00,79.895,79.995,79.67,79.7,602400000.0
2008-10-31 15:45:00,79.7,79.74,79.475,79.495,609600000.0
2008-10-31 15:50:00,79.5,79.625,79.41,79.45,348700000.0
2008-10-31 15:55:00,79.475,80.085,79.445,80.085,485400000.0
2008-10-31 16:00:00,80.1,80.3,80.07,80.29,428700000.0
2008-10-31 16:05:00,80.29,80.37,80.085,80.28,416100000.0
2008-10-31 16:10:00,80.29,80.57,80.285,80.47,477000000.0
2008-10-31 16:15:00,80.49,80.49,80.265,80.42,434700000.0
2008-10-31 16:20:00,80.42,80.695,80.42,80.625,493200000.0
2008-10-31 16:25:00,80.625,80.625,80.43,80.53,389100000.0
2008-10-31 16:30:00,80.53,80.685,80.47,80.485,348800000.0
2008-10-31 16:35:00,80.47,80.635,80.305,80.595,395400000.0
2008-10-31 16:40:00,80.58,80.585,80.335,80.495,516200000.0
2008-10-31 16:45:00,80.475,80.5,80.335,80.38,419200000.0
2008-10-31 16:50:00,80.38,80.545,80.355,80.545,394000000.0
2008-10-31 16:55:00,80.54,80.63,80.465,80.555,467800000.0
2008-10-31 17:00:00,80.56,81.055,80.56,80.87,503900000.0
2008-10-31 17:05:00,80.885,80.96,80.745,80.845,399900000.0
2008-10-31 17:10:00,80.855,81.075,80.855,81.075,307600000.0
2008-10-31 17:15:00,81.075,81.77,81.055,81.695,1351400000.0
2008-10-31 17:20:00,81.71,81.905,81.59,81.855,555100000.0
2008-10-31 17:25:00,81.845,81.935,81.34,81.6,521000000.0
2008-10-31 17:30:00,81.64,81.77,81.52,81.705,482700000.0
2008-10-31 17:35:00,81.7,81.93,81.6,81.66,641600000.0
2008-10-31 17:40:00,81.66,81.79,81.49,81.675,510400000.0
2008-10-31 17:45:00,81.67,81.68,81.16,81.42,638100000.0
2008-10-31 17:50:00,81.42,81.435,81.24,81.27,408300000.0
2008-10-31 17:55:00,81.27,81.355,80.795,80.94,478300000.0
2008-10-31 18:00:00,80.895,80.92,80.49,80.5,775799999.0
2008-10-31 18:05:00,80.5,80.655,80.49,80.61,497700000.0
2008-10-31 18:10:00,80.605,80.69,80.39,80.52,570200000.0
2008-10-31 18:15:00,80.54,80.54,80.31,80.47,2082099999.0
2008-10-31 18:20:00,80.47,80.81,80.47,80.755,464600000.0
2008-10-31 18:25:00,80.75,81.105,80.7,80.925,442900000.0
2008-10-31 18:30:00,80.92,81.07,80.91,81.025,346000000.0
2008-10-31 18:35:00,81.015,81.44,80.965,81.375,485100000.0
2008-10-31 18:40:00,81.375,81.4,80.98,80.99,559000000.0
2008-10-31 18:45:00,80.99,81.08,80.935,81.07,396000000.0
2008-10-31 18:50:00,81.055,81.14,81.015,81.07,304700000.0
2008-10-31 18:55:00,81.07,81.505,81.06,81.48,386600000.0
2008-10-31 19:00:00,81.48,81.5,81.34,81.5,299700000.0
2008-10-31 19:05:00,81.505,81.845,81.47,81.73,450800000.0
2008-10-31 19:10:00,81.73,81.81,81.655,81.775,562100000.0
2008-10-31 19:15:00,81.775,81.895,81.69,81.84,693100006.0
2008-10-31 19:20:00,81.84,82.33,81.815,82.295,556100000.0
2008-10-31 19:25:00,82.305,82.325,82.125,82.265,508500000.0
2008-10-31 19:30:00,82.265,82.595,82.22,82.47,534000000.0
2008-10-31 19:35:00,82.47,82.545,82.3,82.365,460900000.0
2008-10-31 19:40:00,82.365,82.365,82.14,82.165,2754999998.0
2008-10-31 19:45:00,82.165,82.235,81.975,82.095,693900000.0
2008-10-31 19:50:00,82.1,82.145,81.955,82.015,449899997.0
2008-10-31 19:55:00,82.025,82.07,81.805,81.845,1050500000.0
2008-10-31 20:00:00,81.86,81.96,81.76,81.78,601700000.0
2008-10-31 20:05:00,81.775,82.005,81.775,81.94,263400000.0
2008-10-31 20:10:00,81.94,81.94,81.73,81.825,271300000.0
2008-10-31 20:15:00,81.825,81.825,81.58,81.59,504700000.0
2008-10-31 20:20:00,81.6,81.645,81.47,81.47,552400000.0
2008-10-31 20:25:00,81.47,81.855,81.45,81.85,1044700000.0
2008-10-31 20:30:00,81.865,81.99,81.775,81.915,945100001.0
2008-10-31 20:35:00,81.925,81.94,81.79,81.925,489200000.0
2008-10-31 20:40:00,81.935,82.09,81.805,81.975,1015399987.0
2008-10-31 20:45:00,81.975,82.0,81.75,81.765,3918600058.0
2008-10-31 20:50:00,81.77,81.99,81.77,81.94,523199999.0
2008-10-31 20:55:00,81.955,82.175,81.945,82.14,407200000.0
2008-10-31 21:00:00,82.14,82.2,81.97,82.135,1470599999.0
2008-10-31 21:05:00,82.135,82.135,81.91,82.075,1740099984.0
2008-10-31 21:10:00,82.06,82.06,81.92,81.93,1242899999.0
2008-10-31 21:15:00,81.93,82.18,81.895,82.06,1353500000.0
2008-10-31 21:20:00,82.06,82.06,81.815,81.955,783500000.0
2008-10-31 21:25:00,81.945,82.01,81.795,81.9,704700000.0
2008-10-31 21:30:00,81.88,82.075,81.82,82.075,420400000.0
2008-10-31 21:35:00,82.075,82.17,82.0,82.17,203800000.0
2008-10-31 21:40:00,82.175,82.185,81.795,81.88,1732700009.0
2008-10-31 21:45:00,81.88,81.935,81.575,81.66,1456399999.0
2008-10-31 21:50:00,81.675,81.7,80.985,81.17,3216900001.0
2008-10-31 21:55:00,81.19,81.675,81.16,81.63,484800000.0
2008-10-31 22:00:00,81.67,81.805,81.27,81.45,827300000.0
2008-10-31 22:05:00,81.46,81.465,81.33,81.465,122000000.0
2008-10-31 22:10:00,81.465,81.49,81.08,81.125,685400001.0
2008-10-31 22:15:00,81.095,81.155,81.09,81.115,739100000.0
2008-10-31 22:20:00,81.115,81.315,81.09,81.255,532000005.0
2008-10-31 22:25:00,81.27,81.64,81.27,81.44,1306900024.0
2008-10-31 22:30:00,81.44,81.45,81.27,81.345,715200000.0
2008-10-31 22:35:00,81.35,81.44,81.29,81.43,765400000.0
2008-10-31 22:40:00,81.365,81.365,81.215,81.215,1417500000.0
2008-10-31 22:45:00,81.295,81.345,81.07,81.29,187700000.0
2008-10-31 22:50:00,81.3,81.39,81.155,81.19,212600000.0
2008-10-31 22:55:00,81.195,81.22,81.11,81.14,321400000.0
2008-11-03 00:00:00,81.1,81.525,81.04,81.525,4000000.0
2008-11-03 00:05:00,81.515,81.54,81.24,81.445,46000000.0
2008-11-03 00:10:00,81.45,81.45,81.255,81.345,19000000.0
2008-11-03 00:15:00,81.26,81.405,81.26,81.405,19000000.0
2008-11-03 00:20:00,81.415,81.415,81.255,81.33,173300000.0
2008-11-03 00:25:00,81.33,81.33,81.235,81.325,12800000.0
2008-11-03 00:30:00,81.34,81.34,81.275,81.3,23000000.0
2008-11-03 00:35:00,81.24,81.31,81.23,81.285,22000000.0
2008-11-03 00:40:00,81.225,81.57,81.22,81.26,15000000.0
2008-11-03 00:45:00,81.215,81.285,81.205,81.205,25000000.0
2008-11-03 00:50:00,81.215,81.58,81.18,81.18,21000000.0
2008-11-03 00:55:00,81.175,81.205,81.125,81.13,353600000.0
2008-11-03 01:00:00,81.13,81.175,81.025,81.17,973900000.0
2008-11-03 01:05:00,81.185,81.315,81.135,81.28,94000000.0
2008-11-03 01:10:00,81.29,81.305,81.225,81.24,221200001.0
2008-11-03 01:15:00,81.24,81.32,81.23,81.32,401600001.0
2008-11-03 01:20:00,81.315,81.485,81.305,81.455,118800000.0
2008-11-03 01:25:00,81.465,81.515,81.445,81.455,55200000.0
2008-11-03 01:30:00,81.47,81.535,81.43,81.53,422700000.0
2008-11-03 01:35:00,81.545,81.565,81.455,81.535,43000000.0
2008-11-03 01:40:00,81.575,81.585,81.47,81.535,26000000.0
2008-11-03 01:45:00,81.47,81.585,81.41,81.45,134700000.0
2008-11-03 01:50:00,81.41,81.575,81.41,81.495,152700000.0
2008-11-03 01:55:00,81.465,81.465,81.37,81.375,911500000.0
2008-11-03 02:00:00,81.37,81.395,81.32,81.34,397300000.0
2008-11-03 02:05:00,81.34,81.38,81.27,81.38,138600001.0
2008-11-03 02:10:00,81.38,81.38,81.33,81.355,113600000.0
2008-11-03 02:15:00,81.355,81.355,81.24,81.265,116800000.0
2008-11-03 02:20:00,81.265,81.27,81.225,81.255,42000000.0
2008-11-03 02:25:00,81.255,81.36,81.255,81.36,48000000.0
2008-11-03 02:30:00,81.36,81.4,81.25,81.25,147600000.0
2008-11-03 02:35:00,81.25,82.14,81.25,82.14,227200000.0
2008-11-03 02:40:00,82.13,82.27,81.25,81.355,77400000.0
2008-11-03 02:45:00,81.35,81.35,81.275,81.33,73600000.0
2008-11-03 02:50:00,81.35,81.465,81.335,81.435,825300000.0
2008-11-03 02:55:00,81.435,81.525,81.375,81.455,342500000.0
2008-11-03 03:00:00,81.46,81.55,81.43,81.535,461099999.0
2008-11-03 03:05:00,81.535,81.535,81.41,81.41,145900000.0
2008-11-03 03:10:00,81.39,81.495,81.39,81.49,486800000.0
2008-11-03 03:15:00,81.56,81.585,81.495,81.565,97900000.0
2008-11-03 03:20:00,81.57,81.58,81.48,81.535,72000000.0
2008-11-03 03:25:00,81.535,81.935,81.52,81.925,212200000.0
2008-11-03 03:30:00,81.925,81.985,81.88,81.95,134400000.0
2008-11-03 03:35:00,81.945,82.13,81.945,82.125,92500000.0
2008-11-03 03:40:00,82.115,82.43,82.085,82.37,1086600000.0
2008-11-03 03:45:00,82.37,82.63,82.37,82.505,1873600001.0
2008-11-03 03:50:00,82.51,82.62,82.48,82.48,293600000.0
2008-11-03 03:55:00,82.485,82.65,82.375,82.59,1525799997.0
2008-11-03 04:00:00,82.59,82.655,82.465,82.485,1230899997.0
2008-11-03 04:05:00,82.48,82.61,82.475,82.56,108000000.0
2008-11-03 04:10:00,82.555,82.6,82.45,82.595,150300000.0
2008-11-03 04:15:00,82.6,82.755,82.48,82.735,305100000.0
2008-11-03 04:20:00,82.735,82.86,82.715,82.86,230000000.0
2008-11-03 04:25:00,82.855,83.02,82.82,82.95,268500000.0
2008-11-03 04:30:00,82.945,82.96,82.84,82.915,183800000.0
2008-11-03 04:35:00,82.915,83.1,82.915,83.1,199200000.0
2008-11-03 04:40:00,83.095,83.1,83.055,83.08,118900000.0
2008-11-03 04:45:00,83.065,83.085,83.045,83.085,96300000.0
2008-11-03 04:50:00,83.085,83.1,82.93,82.94,149500000.0
2008-11-03 04:55:00,82.945,82.96,82.87,82.915,215300000.0
2008-11-03 05:00:00,82.91,82.955,82.85,82.885,202300000.0
2008-11-03 05:05:00,82.88,82.895,82.675,82.675,247200000.0
2008-11-03 05:10:00,82.68,82.92,82.595,82.845,481100000.0
2008-11-03 05:15:00,82.845,82.905,82.81,82.895,835300000.0
2008-11-03 05:20:00,82.895,83.0,82.895,82.91,150300000.0
2008-11-03 05:25:00,82.91,83.055,82.84,83.055,1091800000.0
2008-11-03 05:30:00,83.06,83.06,82.935,82.975,230700000.0
2008-11-03 05:35:00,82.98,83.01,82.965,82.98,45000000.0
2008-11-03 05:40:00,82.95,83.045,82.87,82.885,624600005.0
2008-11-03 05:45:00,82.88,82.92,82.86,82.89,37000000.0
2008-11-03 05:50:00,82.89,82.945,82.87,82.94,57000000.0
2008-11-03 05:55:00,82.945,82.965,82.92,82.94,272300000.0
2008-11-03 06:00:00,82.94,82.99,82.935,82.96,77000000.0
2008-11-03 06:05:00,82.955,82.985,82.955,82.975,58000000.0
2008-11-03 06:10:00,82.98,82.99,82.97,82.98,20000000.0
2008-11-03 06:15:00,82.99,83.01,82.925,82.96,79300000.0
2008-11-03 06:20:00,82.955,83.14,82.955,82.975,8000000.0
2008-11-03 06:25:00,82.985,83.17,82.795,82.825,85000000.0
2008-11-03 06:30:00,82.825,83.24,82.825,82.91,98200000.0
2008-11-03 06:35:00,82.91,82.98,82.855,82.955,162100000.0
2008-11-03 06:40:00,82.95,82.96,82.84,82.885,133300000.0
2008-11-03 06:45:00,82.87,82.89,82.84,82.84,520100000.0
2008-11-03 06:50:00,82.84,82.84,82.84,82.84,752600000.0
2008-11-03 06:55:00,82.84,82.885,82.81,82.86,429000000.0
2008-11-03 07:00:00,82.865,82.91,82.865,82.9,75000000.0
2008-11-03 07:05:00,82.865,82.97,82.865,82.96,38000000.0
2008-11-03 07:10:00,82.98,83.05,82.97,83.05,79000000.0
2008-11-03 07:15:00,83.05,83.115,83.045,83.1,61000000.0
2008-11-03 07:20:00,83.095,83.15,83.095,83.13,105000000.0
2008-11-03 07:25:00,83.125,83.23,83.125,83.19,175000000.0
2008-11-03 07:30:00,83.19,83.245,83.19,83.235,149700000.0
2008-11-03 07:35:00,83.215,83.23,83.11,83.11,209200000.0
2008-11-03 07:40:00,83.12,83.155,83.12,83.12,73600000.0
2008-11-03 07:45:00,83.125,83.125,83.12,83.12,48800000.0
2008-11-03 07:50:00,83.12,83.12,83.03,83.12,38600000.0
2008-11-03 07:55:00,83.12,83.205,83.12,83.205,149800000.0
2008-11-03 08:00:00,83.205,83.34,83.205,83.25,224700000.0
2008-11-03 08:05:00,83.25,83.25,83.16,83.24,206100000.0
2008-11-03 08:10:00,83.245,83.27,83.17,83.25,255000000.0
2008-11-03 08:15:00,83.255,83.385,83.255,83.385,179500000.0
2008-11-03 08:20:00,83.375,83.395,83.275,83.295,307100000.0
2008-11-03 08:25:00,83.31,83.385,83.205,83.38,371100000.0
2008-11-03 08:30:00,83.375,83.43,83.335,83.335,118600000.0
2008-11-03 08:35:00,83.33,83.37,83.275,83.275,138500000.0
2008-11-03 08:40:00,83.275,83.345,83.225,83.33,195900000.0
2008-11-03 08:45:00,83.335,83.35,83.31,83.325,62100000.0
2008-11-03 08:50:00,83.33,83.355,83.19,83.195,268800000.0
2008-11-03 08:55:00,83.19,83.265,83.19,83.225,151900000.0
2008-11-03 09:00:00,83.23,83.345,83.22,83.27,1051300037.0
2008-11-03 09:05:00,83.27,83.305,83.175,83.275,965800030.0
2008-11-03 09:10:00,83.275,83.32,83.24,83.295,210000000.0
2008-11-03 09:15:00,83.29,83.345,83.25,83.28,249000000.0
2008-11-03 09:20:00,83.275,83.29,83.2,83.2,256400000.0
2008-11-03 09:25:00,83.2,83.23,83.12,83.215,307300000.0
2008-11-03 09:30:00,83.18,83.41,83.18,83.4,311000000.0
2008-11-03 09:35:00,83.4,83.405,83.225,83.27,222900000.0
2008-11-03 09:40:00,83.27,83.345,83.195,83.195,206000000.0
2008-11-03 09:45:00,83.175,83.265,83.175,83.24,210000000.0
2008-11-03 09:50:00,83.245,83.3,83.07,83.155,252200000.0
2008-11-03 09:55:00,83.145,83.18,82.83,82.845,871000000.0
2008-11-03 10:00:00,82.85,82.99,82.8,82.905,456600000.0
2008-11-03 10:05:00,82.905,82.98,82.66,82.765,680400008.0
2008-11-03 10:10:00,82.755,82.875,82.7,82.75,339400000.0
2008-11-03 10:15:00,82.745,82.88,82.59,82.83,421000000.0
2008-11-03 10:20:00,82.83,82.83,82.305,82.38,372900000.0
2008-11-03 10:25:00,82.375,82.455,82.32,82.44,275000000.0
2008-11-03 10:30:00,82.44,82.56,82.425,82.56,299600000.0
2008-11-03 10:35:00,82.57,82.645,82.385,82.565,309000000.0
2008-11-03 10:40:00,82.56,82.625,82.48,82.545,337400000.0
2008-11-03 10:45:00,82.55,82.61,82.525,82.545,275000000.0
2008-11-03 10:50:00,82.54,82.625,82.54,82.575,254000000.0
2008-11-03 10:55:00,82.58,82.95,82.575,82.94,530000006.0
2008-11-03 11:00:00,82.94,82.985,82.845,82.955,350800000.0
2008-11-03 11:05:00,82.925,82.97,82.88,82.955,209200000.0
2008-11-03 11:10:00,82.95,83.115,82.91,83.105,322000000.0
2008-11-03 11:15:00,83.115,83.17,83.05,83.13,483200000.0
2008-11-03 11:20:00,83.135,83.14,83.065,83.135,175600000.0
2008-11-03 11:25:00,83.14,83.19,83.0,83.18,311000000.0
2008-11-03 11:30:00,83.18,83.21,83.11,83.145,212800000.0
2008-11-03 11:35:00,83.13,83.225,83.1,83.215,294200000.0
2008-11-03 11:40:00,83.225,83.245,83.04,83.1,764999999.0
2008-11-03 11:45:00,83.11,83.175,83.015,83.075,310800000.0
2008-11-03 11:50:00,83.08,83.105,83.025,83.075,143600000.0
2008-11-03 11:55:00,83.075,83.11,83.03,83.07,134000000.0
2008-11-03 12:00:00,83.07,83.08,82.96,83.01,174000000.0
2008-11-03 12:05:00,83.0,83.055,82.965,82.975,207000000.0
2008-11-03 12:10:00,82.965,82.975,82.775,82.82,320000000.0
2008-11-03 12:15:00,82.815,82.96,82.815,82.955,154000000.0
2008-11-03 12:20:00,82.96,83.03,82.955,82.99,68000000.0
2008-11-03 12:25:00,82.99,83.045,82.99,83.0,82000000.0
2008-11-03 12:30:00,83.005,83.005,82.825,82.9,197000000.0
2008-11-03 12:35:00,82.89,82.965,82.875,82.95,181000000.0
2008-11-03 12:40:00,82.955,83.025,82.935,83.025,181800000.0
2008-11-03 12:45:00,83.025,83.03,82.915,82.915,141800000.0
2008-11-03 12:50:00,82.92,82.98,82.875,82.965,139000000.0
2008-11-03 12:55:00,82.965,83.01,82.955,83.0,178000000.0
2008-11-03 13:00:00,82.99,83.035,82.975,83.01,200600000.0
2008-11-03 13:05:00,83.01,83.04,82.935,83.025,218000000.0
2008-11-03 13:10:00,83.025,83.115,82.98,83.085,255600000.0
2008-11-03 13:15:00,83.085,83.115,82.975,83.015,200000000.0
2008-11-03 13:20:00,83.015,83.09,83.015,83.035,155000000.0
2008-11-03 13:25:00,83.035,83.06,82.98,82.98,186000000.0
2008-11-03 13:30:00,82.99,83.025,82.91,82.98,203000000.0
2008-11-03 13:35:00,82.98,83.015,82.885,82.92,212000000.0
2008-11-03 13:40:00,82.915,82.925,82.855,82.92,136000000.0
2008-11-03 13:45:00,82.92,83.01,82.92,82.965,136000000.0
2008-11-03 13:50:00,82.965,82.99,82.945,82.965,152000000.0
2008-11-03 13:55:00,82.965,83.03,82.94,83.0,216000000.0
2008-11-03 14:00:00,83.0,83.105,83.0,83.06,195000000.0
2008-11-03 14:05:00,83.06,83.09,82.965,82.995,189000000.0
2008-11-03 14:10:00,82.995,83.095,82.99,83.095,131000000.0
2008-11-03 14:15:00,83.095,83.145,83.05,83.085,120000000.0
2008-11-03 14:20:00,83.105,83.195,83.05,83.155,150000000.0
2008-11-03 14:25:00,83.16,83.25,83.16,83.24,225600000.0
2008-11-03 14:30:00,83.24,83.33,83.12,83.315,174100000.0
2008-11-03 14:35:00,83.32,83.39,83.16,83.245,331900000.0
2008-11-03 14:40:00,83.245,83.3,83.14,83.165,255900000.0
2008-11-03 14:45:00,83.165,83.165,83.045,83.06,337600000.0
2008-11-03 14:50:00,83.06,83.06,82.72,82.775,742400000.0
2008-11-03 14:55:00,82.77,82.8,82.695,82.72,295000000.0
2008-11-03 15:00:00,82.725,82.74,82.55,82.56,279300000.0
2008-11-03 15:05:00,82.56,82.63,82.245,82.245,477800000.0
2008-11-03 15:10:00,82.25,82.385,82.24,82.335,362000000.0
2008-11-03 15:15:00,82.34,82.405,82.27,82.29,350600000.0
2008-11-03 15:20:00,82.29,82.305,81.99,82.18,473900000.0
2008-11-03 15:25:00,82.185,82.395,82.135,82.34,316200000.0
2008-11-03 15:30:00,82.35,82.36,82.21,82.285,277000000.0
2008-11-03 15:35:00,82.285,82.285,82.135,82.215,328600000.0
2008-11-03 15:40:00,82.215,82.265,82.095,82.15,327600000.0
2008-11-03 15:45:00,82.15,82.2,82.08,82.15,292000000.0
2008-11-03 15:50:00,82.15,82.42,82.115,82.4,381100000.0
2008-11-03 15:55:00,82.4,82.72,82.4,82.525,429700000.0
2008-11-03 16:00:00,82.525,82.525,82.305,82.335,268000000.0
2008-11-03 16:05:00,82.33,82.395,82.25,82.25,281900000.0
2008-11-03 16:10:00,82.25,82.27,81.885,82.005,428400000.0
2008-11-03 16:15:00,81.995,82.1,81.82,82.1,315400000.0
2008-11-03 16:20:00,82.1,82.27,82.015,82.23,384700000.0
2008-11-03 16:25:00,82.235,82.25,82.16,82.24,221200000.0
2008-11-03 16:30:00,82.245,82.435,82.225,82.425,370000000.0
2008-11-03 16:35:00,82.425,82.54,82.42,82.44,394000000.0
2008-11-03 16:40:00,82.45,82.89,82.445,82.845,507000000.0
2008-11-03 16:45:00,82.845,83.255,82.835,83.25,497500000.0
2008-11-03 16:50:00,83.245,83.31,82.905,82.91,440000000.0
2008-11-03 16:55:00,82.91,82.95,82.785,82.785,391300000.0
2008-11-03 17:00:00,82.79,82.83,82.535,82.725,794700000.0
2008-11-03 17:05:00,82.725,83.025,82.705,82.96,450400000.0
2008-11-03 17:10:00,82.96,82.995,82.745,82.83,431200000.0
2008-11-03 17:15:00,82.83,82.95,82.635,82.67,478200000.0
2008-11-03 17:20:00,82.67,82.685,82.495,82.555,1205100013.0
2008-11-03 17:25:00,82.56,82.625,82.28,82.535,563900000.0
2008-11-03 17:30:00,82.535,82.68,82.41,82.61,515900000.0
2008-11-03 17:35:00,82.605,82.665,82.35,82.465,533800000.0
2008-11-03 17:40:00,82.46,82.68,82.445,82.475,549300000.0
2008-11-03 17:45:00,82.48,82.85,82.4,82.77,418100000.0
2008-11-03 17:50:00,82.775,82.835,82.7,82.8,465700000.0
2008-11-03 17:55:00,82.8,83.085,82.8,82.905,542400000.0
2008-11-03 18:00:00,82.92,82.925,82.725,82.735,431600000.0
2008-11-03 18:05:00,82.715,82.795,82.485,82.55,481800000.0
2008-11-03 18:10:00,82.55,82.58,82.45,82.455,340100000.0
2008-11-03 18:15:00,82.455,82.505,82.24,82.465,423800000.0
2008-11-03 18:20:00,82.47,82.57,82.43,82.49,339500000.0
2008-11-03 18:25:00,82.495,82.59,82.48,82.5,347000000.0
2008-11-03 18:30:00,82.5,82.75,82.48,82.75,349300000.0
2008-11-03 18:35:00,82.745,82.895,82.73,82.875,318100000.0
2008-11-03 18:40:00,82.875,82.99,82.8,82.935,374400000.0
2008-11-03 18:45:00,82.935,82.95,82.82,82.9,379400000.0
2008-11-03 18:50:00,82.895,83.45,82.845,83.44,448300000.0
2008-11-03 18:55:00,83.45,83.545,83.35,83.355,436500000.0
2008-11-03 19:00:00,83.345,83.345,83.105,83.28,404000000.0
2008-11-03 19:05:00,83.285,83.335,83.2,83.24,177600000.0
2008-11-03 19:10:00,83.235,83.335,83.15,83.27,332500000.0
2008-11-03 19:15:00,83.275,83.395,83.165,83.295,387800000.0
2008-11-03 19:20:00,83.28,83.33,83.245,83.255,293100000.0
2008-11-03 19:25:00,83.26,83.5,83.25,83.45,361000000.0
2008-11-03 19:30:00,83.445,83.64,83.425,83.545,384300000.0
2008-11-03 19:35:00,83.545,83.545,83.345,83.35,161200000.0
2008-11-03 19:40:00,83.345,83.41,83.26,83.28,192300000.0
2008-11-03 19:45:00,83.265,83.41,83.265,83.395,228600000.0
2008-11-03 19:50:00,83.395,83.395,83.205,83.27,335399999.0
2008-11-03 19:55:00,83.28,83.595,83.28,83.53,294500000.0
2008-11-03 20:00:00,83.535,83.56,83.45,83.48,217300000.0
2008-11-03 20:05:00,83.46,83.49,83.35,83.355,292800000.0
2008-11-03 20:10:00,83.35,83.44,83.335,83.37,333800000.0
2008-11-03 20:15:00,83.36,83.385,83.24,83.24,586500000.0
2008-11-03 20:20:00,83.235,83.24,83.15,83.205,214000000.0
2008-11-03 20:25:00,83.205,83.335,83.175,83.32,169000000.0
2008-11-03 20:30:00,83.325,83.4,83.275,83.32,260800000.0
2008-11-03 20:35:00,83.315,83.645,83.31,83.64,280300000.0
2008-11-03 20:40:00,83.635,83.68,83.47,83.5,240200000.0
2008-11-03 20:45:00,83.5,83.51,83.36,83.455,230000000.0
2008-11-03 20:50:00,83.45,83.58,83.45,83.535,114000000.0
2008-11-03 20:55:00,83.53,83.54,83.345,83.405,167200000.0
2008-11-03 21:00:00,83.405,83.44,83.395,83.41,158100000.0
2008-11-03 21:05:00,83.4,83.585,83.4,83.525,144000000.0
2008-11-03 21:10:00,83.52,83.58,83.445,83.455,161500000.0
2008-11-03 21:15:00,83.46,83.465,83.39,83.42,100000000.0
2008-11-03 21:20:00,83.425,83.515,83.385,83.475,133000000.0
2008-11-03 21:25:00,83.495,83.55,83.48,83.53,187900000.0
2008-11-03 21:30:00,83.53,83.55,83.465,83.475,177100000.0
2008-11-03 21:35:00,83.475,83.575,83.455,83.565,180500000.0
2008-11-03 21:40:00,83.57,83.63,83.54,83.585,129100000.0
2008-11-03 21:45:00,83.57,83.85,83.57,83.85,194800000.0
2008-11-03 21:50:00,83.845,83.865,83.59,83.625,321700000.0
2008-11-03 21:55:00,83.64,83.65,83.46,83.485,182700000.0
2008-11-03 22:00:00,83.49,83.5,83.34,83.36,141400000.0
2008-11-03 22:05:00,83.37,83.49,83.35,83.47,216100000.0
2008-11-03 22:10:00,83.47,83.605,83.47,83.54,219200001.0
2008-11-03 22:15:00,83.54,83.6,83.51,83.555,269100000.0
2008-11-03 22:20:00,83.55,83.585,83.485,83.515,121200000.0
2008-11-03 22:25:00,83.505,83.52,83.46,83.48,84000000.0
2008-11-03 22:30:00,83.485,83.57,83.485,83.57,83000000.0
2008-11-03 22:35:00,83.57,83.585,83.535,83.56,80000000.0
2008-11-03 22:40:00,83.56,83.695,83.54,83.675,191700000.0
2008-11-03 22:45:00,83.66,83.85,83.66,83.795,138700000.0
2008-11-03 22:50:00,83.81,84.0,83.77,83.93,306100000.0
2008-11-03 22:55:00,83.93,83.97,83.87,83.875,198100000.0
2008-11-03 23:00:00,83.875,83.92,83.82,83.865,127600000.0
2008-11-03 23:05:00,83.865,83.9,83.835,83.865,177800000.0
2008-11-03 23:10:00,83.86,83.875,83.845,83.855,50000000.0
2008-11-03 23:15:00,83.865,84.01,83.855,83.985,71200000.0
2008-11-03 23:20:00,83.985,83.995,83.815,83.88,150400000.0
2008-11-03 23:25:00,83.885,83.9,83.83,83.845,190700000.0
2008-11-03 23:30:00,83.855,84.02,83.855,84.0,153800000.0
2008-11-03 23:35:00,83.985,84.01,83.91,83.975,547800003.0
2008-11-03 23:40:00,83.995,84.025,83.94,83.975,228400000.0
2008-11-03 23:45:00,83.97,84.005,83.91,83.99,202100000.0
2008-11-03 23:50:00,83.975,84.03,83.91,83.91,579999991.0
2008-11-03 23:55:00,83.92,83.935,83.84,83.85,438400000.0
2008-11-04 00:00:00,83.845,84.05,83.835,83.935,50000000.0
2008-11-04 00:05:00,83.92,84.0,83.92,84.0,102200000.0
2008-11-04 00:10:00,84.01,84.12,83.965,84.035,133600000.0
2008-11-04 00:15:00,84.035,84.065,84.02,84.03,1864700000.0
2008-11-04 00:20:00,84.03,84.03,83.89,83.92,543000000.0
2008-11-04 00:25:00,83.95,84.055,83.905,84.025,82700000.0
2008-11-04 00:30:00,84.025,84.035,83.94,83.965,85900000.0
2008-11-04 00:35:00,83.98,84.095,83.98,84.08,68800000.0
2008-11-04 00:40:00,84.065,84.09,84.05,84.055,34700000.0
2008-11-04 00:45:00,84.07,84.07,83.965,83.97,37100000.0
2008-11-04 00:50:00,83.975,84.0,83.96,83.96,206200000.0
2008-11-04 00:55:00,83.97,83.99,83.865,83.99,132000000.0
2008-11-04 01:00:00,83.985,84.08,83.97,84.04,79300000.0
2008-11-04 01:05:00,84.04,84.04,83.965,84.0,79600000.0
2008-11-04 01:10:00,83.995,83.995,83.92,83.925,63400000.0
2008-11-04 01:15:00,83.92,83.935,83.87,83.875,54900000.0
2008-11-04 01:20:00,83.87,83.905,83.825,83.845,63000000.0
2008-11-04 01:25:00,83.85,83.91,83.815,83.89,82900000.0
2008-11-04 01:30:00,83.885,83.895,83.835,83.855,46200000.0
2008-11-04 01:35:00,83.845,83.845,83.675,83.73,129200000.0
2008-11-04 01:40:00,83.725,83.725,83.555,83.63,252700000.0
2008-11-04 01:45:00,83.63,83.765,83.62,83.755,170600000.0
2008-11-04 01:50:00,83.76,83.795,83.7,83.74,190700000.0
2008-11-04 01:55:00,83.74,83.825,83.73,83.825,140100000.0
2008-11-04 02:00:00,83.825,83.915,83.805,83.885,226900000.0
2008-11-04 02:05:00,83.885,83.935,83.865,83.9,114000000.0
2008-11-04 02:10:00,83.9,84.03,83.85,83.99,117000000.0
2008-11-04 02:15:00,84.0,84.12,84.0,84.04,219500000.0
2008-11-04 02:20:00,84.035,84.04,83.83,83.92,895600000.0
2008-11-04 02:25:00,83.92,83.92,83.815,83.825,329000000.0
2008-11-04 02:30:00,83.825,83.845,83.785,83.81,78000000.0
2008-11-04 02:35:00,83.815,83.845,83.765,83.79,93000000.0
2008-11-04 02:40:00,83.79,83.8,83.595,83.615,123200000.0
2008-11-04 02:45:00,83.595,83.71,83.56,83.71,146000000.0
2008-11-04 02:50:00,83.695,83.765,83.695,83.755,152000000.0
2008-11-04 02:55:00,83.755,83.77,83.67,83.685,235300000.0
2008-11-04 03:00:00,83.69,83.795,83.635,83.735,635500000.0
2008-11-04 03:05:00,83.725,83.77,83.7,83.735,294700000.0
2008-11-04 03:10:00,83.735,83.81,83.73,83.745,101000000.0
2008-11-04 03:15:00,83.745,83.745,83.35,83.38,252200000.0
2008-11-04 03:20:00,83.39,83.455,83.29,83.3,853900000.0
2008-11-04 03:25:00,83.195,83.325,83.095,83.295,339500000.0
2008-11-04 03:30:00,83.275,83.3,83.13,83.215,224700000.0
2008-11-04 03:35:00,83.22,83.35,83.205,83.33,432100000.0
2008-11-04 03:40:00,83.325,83.36,83.295,83.3,276300000.0
2008-11-04 03:45:00,83.315,83.39,83.3,83.37,149500000.0
2008-11-04 03:50:00,83.37,83.47,83.31,83.46,324200000.0
2008-11-04 03:55:00,83.45,83.63,83.42,83.615,289400000.0
2008-11-04 04:00:00,83.615,83.7,83.555,83.6,296800000.0
2008-11-04 04:05:00,83.6,83.76,83.545,83.635,340300000.0
2008-11-04 04:10:00,83.635,83.805,83.6,83.765,176400000.0
2008-11-04 04:15:00,83.76,83.935,83.76,83.85,321600000.0
2008-11-04 04:20:00,83.84,83.855,83.8,83.8,164400000.0
2008-11-04 04:25:00,83.8,83.875,83.76,83.805,221500000.0
2008-11-04 04:30:00,83.805,83.925,83.8,83.855,201600000.0
2008-11-04 04:35:00,83.84,83.86,83.585,83.605,212900000.0
2008-11-04 04:40:00,83.605,83.72,83.565,83.575,162800000.0
2008-11-04 04:45:00,83.575,83.575,83.43,83.53,1066300000.0
2008-11-04 04:50:00,83.53,83.61,83.525,83.58,169400000.0
2008-11-04 04:55:00,83.58,83.58,83.475,83.49,126500000.0
2008-11-04 05:00:00,83.485,83.495,83.44,83.48,97200000.0
2008-11-04 05:05:00,83.485,83.495,83.21,83.44,44000000.0
2008-11-04 05:10:00,83.45,83.515,83.45,83.48,81500000.0
2008-11-04 05:15:00,83.475,83.5,83.475,83.48,70700000.0
2008-11-04 05:20:00,83.485,83.495,83.405,83.45,108200000.0
2008-11-04 05:25:00,83.415,83.415,82.9,82.97,362800000.0
2008-11-04 05:30:00,83.35,83.385,83.14,83.15,226000000.0
2008-11-04 05:35:00,83.16,83.23,83.08,83.115,242300000.0
2008-11-04 05:40:00,83.115,83.25,83.115,83.25,144600000.0
2008-11-04 05:45:00,83.26,83.495,83.25,83.495,190600000.0
2008-11-04 05:50:00,83.51,83.53,83.285,83.31,706100000.0
2008-11-04 05:55:00,83.31,83.345,83.23,83.24,141300000.0
2008-11-04 06:00:00,83.24,83.27,83.18,83.185,158600000.0
2008-11-04 06:05:00,83.185,83.275,83.105,83.105,169500000.0
2008-11-04 06:10:00,83.105,83.16,83.025,83.05,272700000.0
2008-11-04 06:15:00,83.05,83.06,82.935,82.97,252900000.0
2008-11-04 06:20:00,82.975,83.02,82.815,82.925,268900000.0
2008-11-04 06:25:00,82.925,83.03,82.91,82.955,181200000.0
2008-11-04 06:30:00,82.955,83.135,82.95,83.095,188000000.0
2008-11-04 06:35:00,83.1,83.15,83.035,83.115,112000000.0
2008-11-04 06:40:00,83.115,83.115,83.02,83.08,152600000.0
2008-11-04 06:45:00,83.075,83.14,83.075,83.14,88000000.0
2008-11-04 06:50:00,83.14,83.22,83.12,83.205,126000000.0
2008-11-04 06:55:00,83.205,83.215,83.12,83.195,187000000.0
2008-11-04 07:00:00,83.195,83.22,83.07,83.155,177600000.0
2008-11-04 07:05:00,83.15,83.18,83.14,83.17,87000000.0
2008-11-04 07:10:00,83.16,83.17,83.115,83.135,108000000.0
2008-11-04 07:15:00,83.135,83.185,83.125,83.165,92000000.0
2008-11-04 07:20:00,83.165,83.205,83.14,83.14,135000000.0
2008-11-04 07:25:00,83.15,83.23,83.14,83.19,145000000.0
2008-11-04 07:30:00,83.19,83.26,83.175,83.215,109000000.0
2008-11-04 07:35:00,83.215,83.215,83.175,83.175,40000000.0
2008-11-04 07:40:00,83.18,83.185,83.11,83.11,1949599999.0
2008-11-04 07:45:00,83.11,83.155,83.095,83.115,1684300000.0
2008-11-04 07:50:00,83.12,83.18,83.115,83.18,155600000.0
2008-11-04 07:55:00,83.17,83.32,83.17,83.32,143000000.0
2008-11-04 08:00:00,83.315,83.415,83.275,83.29,220000000.0
2008-11-04 08:05:00,83.3,83.355,83.295,83.34,126000000.0
2008-11-04 08:10:00,83.33,83.48,83.33,83.475,134000000.0
2008-11-04 08:15:00,83.475,83.565,83.375,83.525,209000000.0
2008-11-04 08:20:00,83.515,83.555,83.465,83.465,177500000.0
2008-11-04 08:25:00,83.46,83.535,83.41,83.45,205900000.0
2008-11-04 08:30:00,83.46,83.47,83.36,83.41,306500000.0
2008-11-04 08:35:00,83.41,83.495,83.41,83.475,178100000.0
2008-11-04 08:40:00,83.48,83.54,83.465,83.515,96600000.0
2008-11-04 08:45:00,83.515,83.515,83.425,83.425,157900000.0
2008-11-04 08:50:00,83.425,83.43,83.34,83.35,185500000.0
2008-11-04 08:55:00,83.355,83.375,83.315,83.32,165300000.0
2008-11-04 09:00:00,83.335,83.475,83.3,83.415,261500000.0
2008-11-04 09:05:00,83.415,83.44,83.37,83.37,155000000.0
2008-11-04 09:10:00,83.37,83.395,83.295,83.345,277700000.0
2008-11-04 09:15:00,83.35,83.43,83.335,83.425,225400000.0
2008-11-04 09:20:00,83.43,83.445,83.35,83.395,239500000.0
2008-11-04 09:25:00,83.39,83.655,83.385,83.64,338700000.0
2008-11-04 09:30:00,83.635,83.685,83.53,83.64,354800000.0
2008-11-04 09:35:00,83.65,83.65,83.545,83.59,295100000.0
2008-11-04 09:40:00,83.595,83.605,83.34,83.52,132200000.0
2008-11-04 09:45:00,83.515,83.58,83.47,83.5,246800000.0
2008-11-04 09:50:00,83.5,83.535,83.4,83.47,527000000.0
2008-11-04 09:55:00,83.47,83.475,83.215,83.36,342700000.0
2008-11-04 10:00:00,83.355,83.355,83.15,83.15,385000000.0
2008-11-04 10:05:00,83.15,83.27,83.145,83.25,214000000.0
2008-11-04 10:10:00,83.255,83.355,83.225,83.35,217000000.0
2008-11-04 10:15:00,83.355,83.4,83.3,83.4,181000000.0
2008-11-04 10:20:00,83.405,83.595,83.395,83.535,483100000.0
2008-11-04 10:25:00,83.535,83.585,83.485,83.49,303300000.0
2008-11-04 10:30:00,83.495,83.645,83.46,83.54,351500000.0
2008-11-04 10:35:00,83.535,83.575,83.395,83.47,401100000.0
2008-11-04 10:40:00,83.475,83.485,83.285,83.3,334200000.0
2008-11-04 10:45:00,83.3,83.47,83.24,83.42,331300000.0
2008-11-04 10:50:00,83.425,83.455,83.26,83.295,297800000.0
2008-11-04 10:55:00,83.295,83.44,83.29,83.41,250300000.0
2008-11-04 11:00:00,83.41,83.425,83.145,83.175,376800000.0
2008-11-04 11:05:00,83.18,83.245,83.125,83.185,343400000.0
2008-11-04 11:10:00,83.19,83.225,83.15,83.155,202000000.0
2008-11-04 11:15:00,83.16,83.22,83.12,83.17,271600000.0
2008-11-04 11:20:00,83.16,83.32,83.16,83.255,303900000.0
2008-11-04 11:25:00,83.255,83.4,83.245,83.4,197600000.0
2008-11-04 11:30:00,83.42,83.655,83.37,83.5,392600000.0
2008-11-04 11:35:00,83.495,83.64,83.325,83.64,317500000.0
2008-11-04 11:40:00,83.65,83.7,83.53,83.585,425000000.0
2008-11-04 11:45:00,83.595,83.605,83.5,83.56,258200000.0
2008-11-04 11:50:00,83.555,83.835,83.515,83.81,344100000.0
2008-11-04 11:55:00,83.775,83.945,83.745,83.875,446300000.0
2008-11-04 12:00:00,83.875,84.035,83.875,83.98,350900000.0
2008-11-04 12:05:00,83.98,84.09,83.91,84.06,269700000.0
2008-11-04 12:10:00,84.06,84.22,84.03,84.18,371500000.0
2008-11-04 12:15:00,84.18,84.245,84.11,84.19,273300000.0
2008-11-04 12:20:00,84.19,84.415,84.175,84.405,259000000.0
2008-11-04 12:25:00,84.405,84.505,84.335,84.395,359300000.0
2008-11-04 12:30:00,84.39,84.41,84.26,84.32,241500000.0
2008-11-04 12:35:00,84.32,84.35,84.265,84.3,186000000.0
2008-11-04 12:40:00,84.3,84.31,84.135,84.145,229000000.0
2008-11-04 12:45:00,84.15,84.325,84.13,84.195,291800000.0
2008-11-04 12:50:00,84.19,84.205,84.02,84.045,433400000.0
2008-11-04 12:55:00,84.05,84.125,84.045,84.11,156000000.0
2008-11-04 13:00:00,84.115,84.175,84.07,84.175,94000000.0
2008-11-04 13:05:00,84.17,84.25,84.135,84.225,188000000.0
2008-11-04 13:10:00,84.23,84.375,84.22,84.375,181500000.0
2008-11-04 13:15:00,84.37,84.415,84.255,84.33,222100000.0
2008-11-04 13:20:00,84.335,84.345,84.26,84.275,282600000.0
2008-11-04 13:25:00,84.27,84.335,84.25,84.325,113000000.0
2008-11-04 13:30:00,84.325,84.365,84.26,84.285,181000000.0
2008-11-04 13:35:00,84.29,84.38,84.24,84.31,197200000.0
2008-11-04 13:40:00,84.315,84.58,84.31,84.575,202100000.0
2008-11-04 13:45:00,84.56,84.86,84.535,84.725,512400000.0
2008-11-04 13:50:00,84.74,84.81,84.62,84.77,304000000.0
2008-11-04 13:55:00,84.765,84.765,84.625,84.64,247800000.0
2008-11-04 14:00:00,84.645,84.68,84.55,84.565,223000000.0
2008-11-04 14:05:00,84.565,84.63,84.565,84.625,215500000.0
2008-11-04 14:10:00,84.635,84.82,84.635,84.765,273800000.0
2008-11-04 14:15:00,84.775,84.885,84.775,84.82,357200000.0
2008-11-04 14:20:00,84.82,84.84,84.735,84.8,293500000.0
2008-11-04 14:25:00,84.8,85.175,84.8,85.145,453000000.0
2008-11-04 14:30:00,85.155,85.37,85.15,85.29,459100000.0
2008-11-04 14:35:00,85.275,85.315,85.15,85.23,305100000.0
2008-11-04 14:40:00,85.235,85.565,85.235,85.51,407500000.0
2008-11-04 14:45:00,85.515,85.615,85.5,85.595,352500000.0
2008-11-04 14:50:00,85.595,85.61,85.35,85.35,354100000.0
2008-11-04 14:55:00,85.35,85.445,85.295,85.355,328300000.0
2008-11-04 15:00:00,85.36,85.48,85.13,85.145,549600000.0
2008-11-04 15:05:00,85.15,85.295,85.145,85.265,285200000.0
2008-11-04 15:10:00,85.265,85.365,85.185,85.185,404400000.0
2008-11-04 15:15:00,85.19,85.365,85.08,85.11,517800000.0
2008-11-04 15:20:00,85.115,85.15,84.965,85.085,289300000.0
2008-11-04 15:25:00,85.09,85.22,85.07,85.195,376300000.0
2008-11-04 15:30:00,85.18,85.435,85.135,85.335,599799999.0
2008-11-04 15:35:00,85.32,85.36,85.17,85.22,485700000.0
2008-11-04 15:40:00,85.215,85.32,85.115,85.265,335600000.0
2008-11-04 15:45:00,85.28,85.3,85.175,85.25,263300000.0
2008-11-04 15:50:00,85.25,85.34,85.08,85.11,1609999998.0
2008-11-04 15:55:00,85.105,85.235,85.045,85.235,227200000.0
2008-11-04 16:00:00,85.235,85.37,85.235,85.295,347000000.0
2008-11-04 16:05:00,85.3,85.31,85.115,85.13,297500000.0
2008-11-04 16:10:00,85.14,85.175,85.04,85.07,252600000.0
2008-11-04 16:15:00,85.07,85.175,85.065,85.16,274700000.0
2008-11-04 16:20:00,85.165,85.345,85.15,85.295,358300000.0
2008-11-04 16:25:00,85.285,85.35,85.2,85.2,335100000.0
2008-11-04 16:30:00,85.2,85.335,85.175,85.29,669700000.0
2008-11-04 16:35:00,85.29,85.74,85.265,85.685,614100000.0
2008-11-04 16:40:00,85.685,85.715,85.515,85.715,696400000.0
2008-11-04 16:45:00,85.71,85.71,85.545,85.605,423000000.0
2008-11-04 16:50:00,85.61,85.625,85.415,85.455,502300000.0
2008-11-04 16:55:00,85.455,85.51,85.12,85.2,575499999.0
2008-11-04 17:00:00,85.19,85.345,85.13,85.335,528800000.0
2008-11-04 17:05:00,85.335,85.58,85.335,85.425,609100000.0
2008-11-04 17:10:00,85.43,85.56,85.4,85.545,454500000.0
2008-11-04 17:15:00,85.545,85.56,85.39,85.515,346600000.0
2008-11-04 17:20:00,85.515,85.615,85.43,85.46,490100000.0
2008-11-04 17:25:00,85.45,85.455,85.27,85.435,473200000.0
2008-11-04 17:30:00,85.44,85.69,85.39,85.65,504000000.0
2008-11-04 17:35:00,85.65,85.915,85.63,85.875,660200000.0
2008-11-04 17:40:00,85.87,85.945,85.685,85.83,698200000.0
2008-11-04 17:45:00,85.825,86.175,85.815,86.125,553700000.0
2008-11-04 17:50:00,86.115,86.33,86.005,86.17,686200000.0
2008-11-04 17:55:00,86.165,86.34,85.97,86.325,618300000.0
2008-11-04 18:00:00,86.335,86.37,86.24,86.3,537600000.0
2008-11-04 18:05:00,86.305,86.675,86.26,86.63,550300000.0
2008-11-04 18:10:00,86.625,86.655,86.49,86.595,410900000.0
2008-11-04 18:15:00,86.59,86.645,86.485,86.6,913700000.0
2008-11-04 18:20:00,86.6,86.885,86.5,86.77,1141600000.0
2008-11-04 18:25:00,86.77,86.835,86.595,86.595,1080400000.0
2008-11-04 18:30:00,86.595,86.94,86.56,86.93,945600000.0
2008-11-04 18:35:00,86.94,87.1,86.91,86.985,1856500000.0
2008-11-04 18:40:00,86.985,87.01,86.825,86.855,1349900000.0
2008-11-04 18:45:00,86.855,86.87,86.755,86.85,1322500000.0
2008-11-04 18:50:00,86.85,87.15,86.85,87.135,1352500000.0
2008-11-04 18:55:00,87.135,87.425,87.055,87.335,1009400000.0
2008-11-04 19:00:00,87.34,87.395,87.19,87.19,534700000.0
2008-11-04 19:05:00,87.185,87.205,87.085,87.165,679000000.0
2008-11-04 19:10:00,87.16,87.3,87.075,87.255,1227800000.0
2008-11-04 19:15:00,87.255,87.425,87.23,87.29,1705200000.0
2008-11-04 19:20:00,87.305,87.37,87.215,87.355,1051700000.0
2008-11-04 19:25:00,87.355,87.475,87.315,87.34,488900000.0
2008-11-04 19:30:00,87.335,87.37,87.165,87.185,1326499991.0
2008-11-04 19:35:00,87.185,87.215,87.05,87.055,528100000.0
2008-11-04 19:40:00,87.055,87.095,86.915,86.985,862800000.0
2008-11-04 19:45:00,86.99,87.135,86.985,87.105,368700000.0
2008-11-04 19:50:00,87.115,87.115,86.985,87.04,557900000.0
2008-11-04 19:55:00,87.04,87.05,86.935,86.94,353100000.0
2008-11-04 20:00:00,86.94,87.03,86.94,87.015,482300000.0
2008-11-04 20:05:00,87.015,87.07,87.0,87.005,490200000.0
2008-11-04 20:10:00,87.01,87.05,86.915,86.965,802800000.0
2008-11-04 20:15:00,86.955,87.06,86.955,87.02,271800000.0
2008-11-04 20:20:00,87.02,87.07,87.0,87.04,215900000.0
2008-11-04 20:25:00,87.035,87.04,86.915,86.93,383999999.0
2008-11-04 20:30:00,86.95,86.97,86.84,86.895,415300000.0
2008-11-04 20:35:00,86.9,86.91,86.765,86.87,694400000.0
2008-11-04 20:40:00,86.88,87.01,86.88,86.99,500500000.0
2008-11-04 20:45:00,86.975,87.01,86.91,86.91,300600000.0
2008-11-04 20:50:00,86.91,86.965,86.825,86.88,547700000.0
2008-11-04 20:55:00,86.885,86.99,86.87,86.97,193100000.0
2008-11-04 21:00:00,86.965,86.965,86.655,86.7,475800000.0
2008-11-04 21:05:00,86.695,86.715,86.535,86.545,644000000.0
2008-11-04 21:10:00,86.545,86.67,86.535,86.63,557900000.0
2008-11-04 21:15:00,86.63,86.645,86.52,86.57,902100000.0
2008-11-04 21:20:00,86.57,86.665,86.5,86.61,925100000.0
2008-11-04 21:25:00,86.61,86.72,86.6,86.695,547500000.0
2008-11-04 21:30:00,86.695,86.775,86.675,86.71,901800000.0
2008-11-04 21:35:00,86.72,86.775,86.59,86.64,1229400000.0
2008-11-04 21:40:00,86.645,86.675,86.575,86.595,695900000.0
2008-11-04 21:45:00,86.595,86.595,86.415,86.44,1046000000.0
2008-11-04 21:50:00,86.445,86.46,86.395,86.44,549400000.0
2008-11-04 21:55:00,86.44,86.53,86.395,86.505,583400000.0
2008-11-04 22:00:00,86.5,86.535,86.37,86.38,501400000.0
2008-11-04 22:05:00,86.38,86.4,86.35,86.35,179700000.0
2008-11-04 22:10:00,86.34,86.415,86.27,86.38,456900000.0
2008-11-04 22:15:00,86.385,86.41,86.32,86.36,366600000.0
2008-11-04 22:20:00,86.36,86.375,86.215,86.305,1186000000.0
2008-11-04 22:25:00,86.305,86.34,86.245,86.25,151000000.0
2008-11-04 22:30:00,86.27,86.57,86.24,86.545,609700000.0
2008-11-04 22:35:00,86.545,86.595,86.505,86.545,236100000.0
2008-11-04 22:40:00,86.55,86.615,86.485,86.575,518700000.0
2008-11-04 22:45:00,86.575,86.7,86.545,86.675,341200000.0
2008-11-04 22:50:00,86.68,86.7,86.605,86.645,977000000.0
2008-11-04 22:55:00,86.645,86.7,86.585,86.66,800500000.0
2008-11-04 23:00:00,86.66,86.68,86.575,86.63,622500000.0
2008-11-04 23:05:00,86.64,86.65,86.585,86.625,222800000.0
2008-11-04 23:10:00,86.625,86.65,86.585,86.61,84000000.0
2008-11-04 23:15:00,86.61,86.695,86.525,86.66,525500000.0
2008-11-04 23:20:00,86.68,86.76,86.605,86.735,517400000.0
2008-11-04 23:25:00,86.75,86.81,86.655,86.695,745900000.0
2008-11-04 23:30:00,86.705,86.765,86.595,86.61,882800000.0
2008-11-04 23:35:00,86.605,86.64,86.495,86.6,796900000.0
2008-11-04 23:40:00,86.605,86.715,86.595,86.705,434000000.0
2008-11-04 23:45:00,86.705,86.715,86.595,86.705,301400000.0
2008-11-04 23:50:00,86.705,86.79,86.69,86.71,542900000.0
2008-11-04 23:55:00,86.715,86.74,86.64,86.65,221400000.0
2008-11-05 00:00:00,86.65,86.81,86.65,86.8,9000000.0
2008-11-05 00:05:00,86.675,86.74,86.625,86.655,35200000.0
2008-11-05 00:10:00,86.645,86.67,86.55,86.67,15000000.0
2008-11-05 00:15:00,86.665,86.68,86.61,86.65,54900000.0
2008-11-05 00:20:00,86.645,86.725,86.6,86.705,226200000.0
2008-11-05 00:25:00,86.705,86.71,86.64,86.705,147900000.0
2008-11-05 00:30:00,86.695,86.84,86.66,86.82,51100000.0
2008-11-05 00:35:00,86.83,86.83,86.655,86.695,67700000.0
2008-11-05 00:40:00,86.695,86.74,86.695,86.73,49200000.0
2008-11-05 00:45:00,86.73,86.77,86.685,86.74,112000000.0
2008-11-05 00:50:00,86.74,86.78,86.68,86.705,129800000.0
2008-11-05 00:55:00,86.715,86.76,86.7,86.755,62100000.0
2008-11-05 01:00:00,86.745,86.795,86.725,86.785,73900000.0
2008-11-05 01:05:00,86.79,86.835,86.745,86.825,201700000.0
2008-11-05 01:10:00,86.825,86.885,86.775,86.865,284800000.0
2008-11-05 01:15:00,86.87,86.915,86.85,86.865,160200000.0
2008-11-05 01:20:00,86.86,86.86,86.795,86.835,180900000.0
2008-11-05 01:25:00,86.835,86.845,86.75,86.765,179200000.0
2008-11-05 01:30:00,86.765,86.82,86.735,86.795,383200000.0
2008-11-05 01:35:00,86.8,86.8,86.7,86.715,223400000.0
2008-11-05 01:40:00,86.715,86.735,86.65,86.65,290000000.0
2008-11-05 01:45:00,86.64,86.7,86.63,86.64,502600000.0
2008-11-05 01:50:00,86.64,86.645,86.515,86.545,683100000.0
2008-11-05 01:55:00,86.535,86.59,86.53,86.56,786500000.0
2008-11-05 02:00:00,86.56,86.565,86.455,86.475,729600000.0
2008-11-05 02:05:00,86.47,86.47,86.39,86.42,1122600000.0
2008-11-05 02:10:00,86.425,86.425,85.98,86.33,400500000.0
2008-11-05 02:15:00,86.33,86.335,85.92,86.15,2337899988.0
2008-11-05 02:20:00,86.15,86.16,85.95,86.03,1148300000.0
2008-11-05 02:25:00,86.035,86.1,85.97,86.035,1177500000.0
2008-11-05 02:30:00,86.04,86.145,86.025,86.09,495800000.0
2008-11-05 02:35:00,86.1,86.245,86.07,86.235,1144300000.0
2008-11-05 02:40:00,86.23,86.56,86.23,86.425,1283200000.0
2008-11-05 02:45:00,86.425,86.585,86.35,86.35,1697500000.0
2008-11-05 02:50:00,86.355,86.375,86.21,86.245,1693800000.0
2008-11-05 02:55:00,86.24,86.29,86.165,86.185,880600000.0
2008-11-05 03:00:00,86.185,86.34,86.18,86.315,595500000.0
2008-11-05 03:05:00,86.315,86.315,86.055,86.08,3802900000.0
2008-11-05 03:10:00,86.08,86.08,85.895,85.99,1347300000.0
2008-11-05 03:15:00,85.99,86.1,85.905,85.995,611100000.0
2008-11-05 03:20:00,86.0,86.01,85.795,85.92,1216700000.0
2008-11-05 03:25:00,85.93,86.11,85.93,86.005,1217900000.0
2008-11-05 03:30:00,86.01,86.07,85.985,86.025,1366800000.0
2008-11-05 03:35:00,86.03,86.13,86.02,86.05,1380800000.0
2008-11-05 03:40:00,86.045,86.14,86.045,86.105,202400000.0
2008-11-05 03:45:00,86.105,86.145,85.99,86.03,857300000.0
2008-11-05 03:50:00,86.03,86.175,86.01,86.06,1040600000.0
2008-11-05 03:55:00,86.065,86.15,86.04,86.09,583400000.0
2008-11-05 04:00:00,86.075,86.125,86.06,86.095,716200000.0
2008-11-05 04:05:00,86.095,86.135,86.01,86.035,551100000.0
2008-11-05 04:10:00,86.04,86.09,85.985,86.07,211200000.0
2008-11-05 04:15:00,86.065,86.105,86.03,86.055,986400000.0
2008-11-05 04:20:00,86.06,86.105,86.02,86.065,912300000.0
2008-11-05 04:25:00,86.065,86.165,86.045,86.14,1040400000.0
2008-11-05 04:30:00,86.145,86.175,86.1,86.16,288900000.0
2008-11-05 04:35:00,86.155,86.33,86.155,86.295,535400000.0
2008-11-05 04:40:00,86.29,86.485,86.28,86.465,485700000.0
2008-11-05 04:45:00,86.465,86.465,86.38,86.39,924400000.0
2008-11-05 04:50:00,86.39,86.39,86.24,86.34,949100000.0
2008-11-05 04:55:00,86.295,86.385,86.28,86.3,200500000.0
2008-11-05 05:00:00,86.305,86.33,86.215,86.235,235100000.0
2008-11-05 05:05:00,86.24,86.315,86.195,86.315,741400000.0
2008-11-05 05:10:00,86.315,86.485,86.27,86.42,869500000.0
2008-11-05 05:15:00,86.41,86.49,86.295,86.38,758800000.0
2008-11-05 05:20:00,86.38,86.46,86.38,86.445,535400000.0
2008-11-05 05:25:00,86.44,86.46,86.29,86.29,431100000.0
2008-11-05 05:30:00,86.29,86.44,86.29,86.37,395800000.0
2008-11-05 05:35:00,86.375,86.375,86.265,86.305,638200000.0
2008-11-05 05:40:00,86.305,86.355,86.27,86.275,394100000.0
2008-11-05 05:45:00,86.28,86.33,86.245,86.245,223800000.0
2008-11-05 05:50:00,86.265,86.315,86.22,86.31,151200000.0
2008-11-05 05:55:00,86.31,86.435,86.295,86.37,308300000.0
2008-11-05 06:00:00,86.37,86.44,86.355,86.42,270800000.0
2008-11-05 06:05:00,86.42,86.44,86.305,86.315,1046300000.0
2008-11-05 06:10:00,86.31,86.315,86.065,86.185,635400000.0
2008-11-05 06:15:00,86.195,86.195,85.94,86.005,802500000.0
2008-11-05 06:20:00,86.01,86.145,85.925,86.14,1218600000.0
2008-11-05 06:25:00,86.155,86.155,86.1,86.13,499600000.0
2008-11-05 06:30:00,86.125,86.18,86.02,86.02,357200000.0
2008-11-05 06:35:00,86.015,86.03,85.64,85.74,2811200009.0
2008-11-05 06:40:00,85.74,85.925,85.705,85.785,1015100000.0
2008-11-05 06:45:00,85.795,85.815,85.7,85.73,445400000.0
2008-11-05 06:50:00,85.73,85.78,85.73,85.735,460000000.0
2008-11-05 06:55:00,85.73,85.78,85.73,85.775,119600000.0
2008-11-05 07:00:00,85.78,85.79,85.66,85.69,791700000.0
2008-11-05 07:05:00,85.69,85.74,85.63,85.7,841200000.0
2008-11-05 07:10:00,85.72,85.735,85.69,85.705,418700000.0
2008-11-05 07:15:00,85.71,85.78,85.62,85.745,1527300000.0
2008-11-05 07:20:00,85.74,85.85,85.715,85.81,576300000.0
2008-11-05 07:25:00,85.815,85.82,85.675,85.73,287100000.0
2008-11-05 07:30:00,85.735,85.745,85.55,85.605,350200000.0
2008-11-05 07:35:00,85.61,85.765,85.61,85.74,708300000.0
2008-11-05 07:40:00,85.755,85.78,85.71,85.775,559800000.0
2008-11-05 07:45:00,85.77,85.88,85.73,85.86,779300000.0
2008-11-05 07:50:00,85.855,85.885,85.76,85.83,1232700000.0
2008-11-05 07:55:00,85.84,85.955,85.84,85.955,680700000.0
2008-11-05 08:00:00,85.945,86.22,85.915,86.15,1200200000.0
2008-11-05 08:05:00,86.165,86.205,86.11,86.11,1060400000.0
2008-11-05 08:10:00,86.11,86.14,86.055,86.1,763700000.0
2008-11-05 08:15:00,86.105,86.16,85.995,86.15,506100000.0
2008-11-05 08:20:00,86.15,86.2,86.0,86.185,987900000.0
2008-11-05 08:25:00,86.185,86.275,86.05,86.215,1135700000.0
2008-11-05 08:30:00,86.215,86.25,86.155,86.165,958900000.0
2008-11-05 08:35:00,86.165,86.39,86.165,86.39,1131700000.0
2008-11-05 08:40:00,86.39,86.41,86.325,86.37,1263800000.0
2008-11-05 08:45:00,86.365,86.46,86.34,86.445,874500000.0
2008-11-05 08:50:00,86.455,86.455,86.335,86.335,256500000.0
2008-11-05 08:55:00,86.33,86.355,85.96,86.06,915700000.0
2008-11-05 09:00:00,86.05,86.075,85.91,85.94,1809100000.0
2008-11-05 09:05:00,85.94,85.975,85.84,85.92,1208300000.0
2008-11-05 09:10:00,85.92,86.06,85.92,85.975,900700000.0
2008-11-05 09:15:00,85.975,85.975,85.705,85.71,1732200000.0
2008-11-05 09:20:00,85.715,85.81,85.695,85.715,1398400000.0
2008-11-05 09:25:00,85.715,85.81,85.685,85.77,2125500000.0
2008-11-05 09:30:00,85.775,85.88,85.73,85.8,2038900000.0
2008-11-05 09:35:00,85.8,85.83,85.51,85.53,1298500000.0
2008-11-05 09:40:00,85.53,85.63,85.4,85.42,720900000.0
2008-11-05 09:45:00,85.43,85.64,85.365,85.57,409600000.0
2008-11-05 09:50:00,85.565,85.57,85.465,85.515,286200000.0
2008-11-05 09:55:00,85.5,85.515,85.37,85.4,226000000.0
2008-11-05 10:00:00,85.4,85.565,85.335,85.485,240600000.0
2008-11-05 10:05:00,85.49,85.58,85.315,85.355,458100000.0
2008-11-05 10:10:00,85.355,85.36,85.23,85.285,286400000.0
2008-11-05 10:15:00,85.28,85.3,85.065,85.26,534600000.0
2008-11-05 10:20:00,85.265,85.335,85.08,85.085,555400000.0
2008-11-05 10:25:00,85.08,85.105,84.845,84.93,394000000.0
2008-11-05 10:30:00,84.935,85.04,84.905,84.945,355100000.0
2008-11-05 10:35:00,84.94,85.01,84.89,84.915,226000000.0
2008-11-05 10:40:00,84.92,85.07,84.88,85.055,238000000.0
2008-11-05 10:45:00,85.055,85.355,85.055,85.14,439700000.0
2008-11-05 10:50:00,85.145,85.285,85.095,85.275,198000000.0
2008-11-05 10:55:00,85.28,85.365,85.27,85.345,140000000.0
2008-11-05 11:00:00,85.35,85.355,85.085,85.11,247500000.0
2008-11-05 11:05:00,85.115,85.29,85.09,85.27,257600000.0
2008-11-05 11:10:00,85.265,85.33,85.165,85.285,344700000.0
2008-11-05 11:15:00,85.29,85.31,85.015,85.1,617900000.0
2008-11-05 11:20:00,85.105,85.105,84.965,84.98,241300000.0
2008-11-05 11:25:00,84.985,85.115,84.975,85.03,269600000.0
2008-11-05 11:30:00,85.02,85.02,84.76,84.84,458560000.0
2008-11-05 11:35:00,84.845,84.87,84.755,84.76,199000000.0
2008-11-05 11:40:00,84.76,85.1,84.62,84.91,558700000.0
2008-11-05 11:45:00,84.985,85.05,84.58,84.83,876700000.0
2008-11-05 11:50:00,84.83,84.83,84.535,84.545,822300000.0
2008-11-05 11:55:00,84.54,84.595,84.36,84.45,277700000.0
2008-11-05 12:00:00,84.455,84.48,84.25,84.41,467100000.0
2008-11-05 12:05:00,84.405,84.615,84.38,84.58,319800000.0
2008-11-05 12:10:00,84.58,84.68,84.53,84.67,248520000.0
2008-11-05 12:15:00,84.7,84.885,84.675,84.81,330500000.0
2008-11-05 12:20:00,84.82,85.01,84.82,84.91,572200000.0
2008-11-05 12:25:00,84.905,85.11,84.9,84.985,505000000.0
2008-11-05 12:30:00,84.98,84.985,84.84,84.91,368400000.0
2008-11-05 12:35:00,84.915,85.19,84.84,85.12,438200000.0
2008-11-05 12:40:00,85.125,85.13,84.94,85.0,639600000.0
2008-11-05 12:45:00,85.0,85.55,85.0,85.54,349100000.0
2008-11-05 12:50:00,85.545,85.585,85.35,85.375,428300000.0
2008-11-05 12:55:00,85.395,85.495,85.31,85.44,273000000.0
2008-11-05 13:00:00,85.445,85.585,85.43,85.53,359000000.0
2008-11-05 13:05:00,85.535,85.605,85.49,85.565,356700000.0
2008-11-05 13:10:00,85.58,85.63,85.53,85.545,344000000.0
2008-11-05 13:15:00,85.55,85.56,85.4,85.49,286600000.0
2008-11-05 13:20:00,85.495,85.685,85.49,85.62,302100000.0
2008-11-05 13:25:00,85.615,85.625,85.45,85.45,236700000.0
2008-11-05 13:30:00,85.445,85.46,85.295,85.375,339700000.0
2008-11-05 13:35:00,85.37,85.53,85.37,85.47,261900000.0
2008-11-05 13:40:00,85.47,85.595,85.45,85.52,308500000.0
2008-11-05 13:45:00,85.515,85.8,85.515,85.775,379100000.0
2008-11-05 13:50:00,85.78,86.13,85.75,86.035,500600000.0
2008-11-05 13:55:00,86.03,86.52,85.98,86.325,1486300000.0
2008-11-05 14:00:00,86.32,86.345,85.89,86.225,573000000.0
2008-11-05 14:05:00,86.22,86.32,86.09,86.19,608600000.0
2008-11-05 14:10:00,86.19,86.205,85.965,86.13,326800000.0
2008-11-05 14:15:00,86.13,86.145,85.94,85.965,313700000.0
2008-11-05 14:20:00,85.96,86.035,85.88,85.985,339500000.0
2008-11-05 14:25:00,85.995,86.13,85.975,86.05,348700000.0
2008-11-05 14:30:00,86.05,86.075,85.71,85.71,530600000.0
2008-11-05 14:35:00,85.71,85.83,85.63,85.825,439400000.0
2008-11-05 14:40:00,85.82,86.045,85.74,85.75,687800000.0
2008-11-05 14:45:00,85.75,85.84,85.71,85.795,542000000.0
2008-11-05 14:50:00,85.795,85.88,85.75,85.84,755800000.0
2008-11-05 14:55:00,85.84,85.94,85.74,85.91,585200000.0
2008-11-05 15:00:00,85.91,85.94,85.63,85.63,753200000.0
2008-11-05 15:05:00,85.63,85.69,85.52,85.655,726000000.0
2008-11-05 15:10:00,85.67,85.695,85.58,85.65,1227500000.0
2008-11-05 15:15:00,85.64,85.65,85.33,85.49,1391000000.0
2008-11-05 15:20:00,85.49,85.61,85.49,85.52,730100000.0
2008-11-05 15:25:00,85.525,85.64,85.41,85.53,904700000.0
2008-11-05 15:30:00,85.525,85.74,85.5,85.68,515400000.0
2008-11-05 15:35:00,85.68,85.73,85.64,85.66,629000000.0
2008-11-05 15:40:00,85.66,85.74,85.65,85.68,427300000.0
2008-11-05 15:45:00,85.675,85.965,85.675,85.935,329000000.0
2008-11-05 15:50:00,85.935,86.15,85.935,86.03,440300000.0
2008-11-05 15:55:00,86.03,86.1,85.945,85.965,392800000.0
2008-11-05 16:00:00,85.975,86.07,85.935,86.07,402100000.0
2008-11-05 16:05:00,86.065,86.1,85.94,85.955,449200000.0
2008-11-05 16:10:00,85.95,85.95,85.725,85.765,250600000.0
2008-11-05 16:15:00,85.76,85.77,85.635,85.73,263100000.0
2008-11-05 16:20:00,85.72,85.77,85.66,85.7,320600000.0
2008-11-05 16:25:00,85.705,85.78,85.665,85.69,355800000.0
2008-11-05 16:30:00,85.705,85.79,85.575,85.665,642300000.0
2008-11-05 16:35:00,85.665,85.735,85.525,85.62,569200000.0
2008-11-05 16:40:00,85.62,85.66,85.16,85.17,654800000.0
2008-11-05 16:45:00,85.17,85.31,85.07,85.245,712400000.0
2008-11-05 16:50:00,85.225,85.51,85.21,85.49,528300000.0
2008-11-05 16:55:00,85.495,85.755,85.465,85.64,542300000.0
2008-11-05 17:00:00,85.54,85.715,85.505,85.68,670700000.0
2008-11-05 17:05:00,85.68,85.985,85.555,85.965,1916200004.0
2008-11-05 17:10:00,85.965,85.985,85.75,85.845,1078000000.0
2008-11-05 17:15:00,85.85,86.265,85.825,86.245,869400000.0
2008-11-05 17:20:00,86.245,86.36,86.09,86.13,607600000.0
2008-11-05 17:25:00,86.14,86.205,85.98,86.11,835900000.0
2008-11-05 17:30:00,86.105,86.375,86.1,86.15,692400000.0
2008-11-05 17:35:00,86.15,86.385,86.075,86.325,697800000.0
2008-11-05 17:40:00,86.325,86.53,86.32,86.36,999400000.0
2008-11-05 17:45:00,86.36,86.375,86.195,86.36,904900000.0
2008-11-05 17:50:00,86.365,86.405,86.085,86.26,670700000.0
2008-11-05 17:55:00,86.25,86.27,85.745,85.83,1610900000.0
2008-11-05 18:00:00,85.835,85.915,85.61,85.61,1053800004.0
2008-11-05 18:05:00,85.58,85.61,85.365,85.52,2090900012.0
2008-11-05 18:10:00,85.52,85.685,85.48,85.545,681800000.0
2008-11-05 18:15:00,85.54,85.615,85.11,85.295,732800000.0
2008-11-05 18:20:00,85.295,85.36,85.09,85.09,826100000.0
2008-11-05 18:25:00,85.085,85.215,85.055,85.075,612100000.0
2008-11-05 18:30:00,85.07,85.07,84.88,85.03,730900000.0
2008-11-05 18:35:00,84.995,85.16,84.97,85.125,656400000.0
2008-11-05 18:40:00,85.11,85.34,85.095,85.23,559000000.0
2008-11-05 18:45:00,85.225,85.23,85.04,85.14,550800000.0
2008-11-05 18:50:00,85.14,85.155,84.9,85.02,754900000.0
2008-11-05 18:55:00,85.015,85.33,84.99,85.33,545600000.0
2008-11-05 19:00:00,85.34,85.39,85.18,85.255,983200000.0
2008-11-05 19:05:00,85.25,85.58,85.185,85.56,682400000.0
2008-11-05 19:10:00,85.56,85.78,85.47,85.615,723800000.0
2008-11-05 19:15:00,85.635,85.645,85.37,85.5,587500000.0
2008-11-05 19:20:00,85.495,85.55,85.35,85.45,771000000.0
2008-11-05 19:25:00,85.45,85.465,85.34,85.34,693900000.0
2008-11-05 19:30:00,85.35,85.41,85.315,85.35,313100000.0
2008-11-05 19:35:00,85.345,85.365,85.01,85.03,454500000.0
2008-11-05 19:40:00,85.025,85.025,84.78,84.91,863300000.0
2008-11-05 19:45:00,84.91,85.24,84.85,85.185,360600000.0
2008-11-05 19:50:00,85.18,85.18,84.945,85.11,2175900004.0
2008-11-05 19:55:00,85.12,85.365,85.1,85.36,587300000.0
2008-11-05 20:00:00,85.37,85.405,85.225,85.29,518900000.0
2008-11-05 20:05:00,85.29,85.34,85.13,85.19,817100000.0
2008-11-05 20:10:00,85.195,85.505,85.195,85.42,422200000.0
2008-11-05 20:15:00,85.42,85.5,85.42,85.48,314600000.0
2008-11-05 20:20:00,85.475,85.475,85.24,85.345,781500000.0
2008-11-05 20:25:00,85.335,85.38,85.175,85.35,1075100000.0
2008-11-05 20:30:00,85.355,85.41,85.145,85.185,830800000.0
2008-11-05 20:35:00,85.185,85.23,85.14,85.14,1182000000.0
2008-11-05 20:40:00,85.14,85.265,85.14,85.235,762900000.0
2008-11-05 20:45:00,85.235,85.265,85.12,85.23,946000000.0
2008-11-05 20:50:00,85.23,85.3,85.2,85.235,649200000.0
2008-11-05 20:55:00,85.24,85.24,85.14,85.175,572000000.0
2008-11-05 21:00:00,85.175,85.245,85.055,85.06,467600000.0
2008-11-05 21:05:00,85.06,85.075,84.93,84.955,606700000.0
2008-11-05 21:10:00,84.955,85.095,84.915,85.01,359400000.0
2008-11-05 21:15:00,85.01,85.12,84.99,85.06,541300000.0
2008-11-05 21:20:00,85.06,85.06,84.945,85.0,491800000.0
2008-11-05 21:25:00,84.995,85.06,84.93,84.93,580200000.0
2008-11-05 21:30:00,84.945,85.255,84.93,85.235,906200000.0
2008-11-05 21:35:00,85.235,85.235,85.03,85.08,703700000.0
2008-11-05 21:40:00,85.085,85.245,84.98,85.22,676800000.0
2008-11-05 21:45:00,85.205,85.28,85.04,85.15,819200000.0
2008-11-05 21:50:00,85.145,85.2,85.03,85.185,573600000.0
2008-11-05 21:55:00,85.185,85.22,85.035,85.04,726400000.0
2008-11-05 22:00:00,85.04,85.2,85.03,85.135,244000000.0
2008-11-05 22:05:00,85.125,85.145,85.02,85.055,336800000.0
2008-11-05 22:10:00,85.035,85.055,84.97,84.97,1200500000.0
2008-11-05 22:15:00,84.97,84.97,84.88,84.9,943100000.0
2008-11-05 22:20:00,84.9,84.9,84.78,84.84,474400000.0
2008-11-05 22:25:00,84.84,84.905,84.815,84.83,415200000.0
2008-11-05 22:30:00,84.83,84.84,84.72,84.78,445900000.0
2008-11-05 22:35:00,84.77,84.785,84.505,84.64,481600000.0
2008-11-05 22:40:00,84.65,84.655,84.505,84.56,522300000.0
2008-11-05 22:45:00,84.555,84.65,84.5,84.53,580500000.0
2008-11-05 22:50:00,84.535,84.56,84.18,84.26,603200000.0
2008-11-05 22:55:00,84.25,84.275,83.975,84.0,887100000.0
2008-11-05 23:00:00,84.025,84.18,84.015,84.175,1971200000.0
2008-11-05 23:05:00,84.185,84.4,84.185,84.35,254400000.0
2008-11-05 23:10:00,84.345,84.44,84.215,84.44,415400000.0
2008-11-05 23:15:00,84.445,84.5,84.265,84.45,529300000.0
2008-11-05 23:20:00,84.46,84.465,84.37,84.395,303100000.0
2008-11-05 23:25:00,84.4,84.405,84.24,84.28,556900000.0
2008-11-05 23:30:00,84.28,84.35,84.235,84.25,369400000.0
2008-11-05 23:35:00,84.25,84.25,83.97,83.995,550100001.0
2008-11-05 23:40:00,84.005,84.1,83.995,84.04,320000000.0
2008-11-05 23:45:00,84.04,84.14,84.04,84.085,364300000.0
2008-11-05 23:50:00,84.1,84.105,83.885,83.94,1071399971.0
2008-11-05 23:55:00,83.94,83.94,83.68,83.73,460500000.0
2008-11-06 00:00:00,83.73,83.805,83.68,83.78,155500000.0
2008-11-06 00:05:00,83.78,83.805,83.59,83.595,114800000.0
2008-11-06 00:10:00,83.6,83.66,83.535,83.61,194900000.0
2008-11-06 00:15:00,83.615,83.655,83.58,83.64,94700000.0
2008-11-06 00:20:00,83.645,83.685,83.625,83.625,334300000.0
2008-11-06 00:25:00,83.62,83.625,83.55,83.58,872300000.0
2008-11-06 00:30:00,83.585,83.66,83.585,83.65,385400000.0
2008-11-06 00:35:00,83.65,83.67,83.59,83.62,112200000.0
2008-11-06 00:40:00,83.61,83.75,83.56,83.73,193800000.0
2008-11-06 00:45:00,83.735,83.795,83.73,83.745,115200000.0
2008-11-06 00:50:00,83.745,83.76,83.71,83.735,62100000.0
2008-11-06 00:55:00,83.735,83.735,83.695,83.7,86900000.0
2008-11-06 01:00:00,83.705,83.82,83.705,83.745,334400000.0
2008-11-06 01:05:00,83.745,83.77,83.705,83.74,149700000.0
2008-11-06 01:10:00,83.75,83.78,83.69,83.78,160500000.0
2008-11-06 01:15:00,83.79,83.805,83.77,83.79,44000000.0
2008-11-06 01:20:00,83.79,83.795,83.735,83.745,177100000.0
2008-11-06 01:25:00,83.745,83.79,83.72,83.785,503200000.0
2008-11-06 01:30:00,83.78,83.815,83.775,83.79,420000000.0
2008-11-06 01:35:00,83.79,83.835,83.78,83.825,199400000.0
2008-11-06 01:40:00,83.825,83.85,83.805,83.85,207900000.0
2008-11-06 01:45:00,83.855,83.905,83.825,83.895,316200000.0
2008-11-06 01:50:00,83.895,84.04,83.87,84.035,537500000.0
2008-11-06 01:55:00,84.065,84.1,83.965,84.02,1084700000.0
2008-11-06 02:00:00,84.02,84.19,84.02,84.14,1091200000.0
2008-11-06 02:05:00,84.135,84.15,83.97,84.045,1258300000.0
2008-11-06 02:10:00,84.04,84.055,83.96,83.995,970300000.0
2008-11-06 02:15:00,83.99,84.005,83.745,83.765,2095600000.0
2008-11-06 02:20:00,83.765,83.8,83.69,83.775,1990000000.0
2008-11-06 02:25:00,83.775,83.775,83.625,83.64,1401000000.0
2008-11-06 02:30:00,83.645,83.78,83.645,83.78,1856800000.0
2008-11-06 02:35:00,83.785,83.87,83.76,83.865,2345700000.0
2008-11-06 02:40:00,83.87,83.925,83.745,83.8,2965900000.0
2008-11-06 02:45:00,83.8,83.87,83.79,83.815,1772800000.0
2008-11-06 02:50:00,83.82,83.85,83.78,83.83,2398200000.0
2008-11-06 02:55:00,83.83,83.865,83.785,83.855,2302200000.0
2008-11-06 03:00:00,83.86,83.875,83.535,83.58,1898700000.0
2008-11-06 03:05:00,83.6,83.705,83.54,83.65,2190200000.0
2008-11-06 03:10:00,83.655,83.69,83.565,83.62,1602400000.0
2008-11-06 03:15:00,83.62,83.685,83.54,83.665,2343900000.0
2008-11-06 03:20:00,83.665,83.705,83.63,83.66,1923500000.0
2008-11-06 03:25:00,83.67,83.68,83.64,83.655,1224200000.0
2008-11-06 03:30:00,83.66,83.755,83.65,83.73,2447200000.0
2008-11-06 03:35:00,83.735,83.775,83.585,83.6,1568200000.0
2008-11-06 03:40:00,83.6,83.63,83.55,83.63,1073800000.0
2008-11-06 03:45:00,83.63,83.7,83.595,83.695,833400000.0
2008-11-06 03:50:00,83.695,83.695,83.65,83.68,373500000.0
2008-11-06 03:55:00,83.675,83.7,83.54,83.56,1098800000.0
2008-11-06 04:00:00,83.555,83.595,83.52,83.545,247000000.0
2008-11-06 04:05:00,83.545,83.615,83.52,83.61,506800000.0
2008-11-06 04:10:00,83.61,83.645,83.535,83.55,469100000.0
2008-11-06 04:15:00,83.56,83.66,83.535,83.645,1087100000.0
2008-11-06 04:20:00,83.65,83.685,83.61,83.655,444300000.0
2008-11-06 04:25:00,83.655,83.695,83.61,83.625,766400000.0
2008-11-06 04:30:00,83.625,83.685,83.605,83.64,582100000.0
2008-11-06 04:35:00,83.635,83.675,83.61,83.635,465300000.0
2008-11-06 04:40:00,83.63,83.635,83.54,83.55,586900000.0
2008-11-06 04:45:00,83.555,83.645,83.54,83.57,490900000.0
2008-11-06 04:50:00,83.575,83.58,83.54,83.57,234600000.0
2008-11-06 04:55:00,83.575,83.575,83.515,83.515,396000000.0
2008-11-06 05:00:00,83.525,83.59,83.525,83.565,469900000.0
2008-11-06 05:05:00,83.565,83.565,83.44,83.46,1079200000.0
2008-11-06 05:10:00,83.46,83.46,83.175,83.215,790100000.0
2008-11-06 05:15:00,83.21,83.3,83.055,83.065,747500000.0
2008-11-06 05:20:00,83.09,83.19,82.985,83.19,484400000.0
2008-11-06 05:25:00,83.19,83.26,83.145,83.19,525600000.0
2008-11-06 05:30:00,83.195,83.285,83.145,83.18,302200000.0
2008-11-06 05:35:00,83.17,83.2,83.125,83.135,390600000.0
2008-11-06 05:40:00,83.13,83.38,83.125,83.34,824000000.0
2008-11-06 05:45:00,83.34,83.36,83.215,83.305,362300000.0
2008-11-06 05:50:00,83.305,83.44,83.26,83.38,551900000.0
2008-11-06 05:55:00,83.37,83.405,83.285,83.295,477900000.0
2008-11-06 06:00:00,83.3,83.34,83.2,83.31,713100000.0
2008-11-06 06:05:00,83.315,83.385,83.27,83.36,633000000.0
2008-11-06 06:10:00,83.37,83.395,83.35,83.375,623500000.0
2008-11-06 06:15:00,83.385,83.425,83.335,83.36,541700000.0
2008-11-06 06:20:00,83.365,83.375,83.33,83.345,316500000.0
2008-11-06 06:25:00,83.345,83.48,83.33,83.475,589300000.0
2008-11-06 06:30:00,83.475,83.5,83.35,83.41,1007500000.0
2008-11-06 06:35:00,83.405,83.41,83.14,83.205,1140100000.0
2008-11-06 06:40:00,83.205,83.285,83.16,83.22,410000000.0
2008-11-06 06:45:00,83.23,83.275,83.21,83.27,314600000.0
2008-11-06 06:50:00,83.285,83.32,83.26,83.295,289500000.0
2008-11-06 06:55:00,83.3,83.33,83.255,83.265,649500000.0
2008-11-06 07:00:00,83.265,83.275,83.045,83.12,1533400000.0
2008-11-06 07:05:00,83.12,83.12,82.875,82.935,678600000.0
2008-11-06 07:10:00,82.935,83.035,82.93,82.955,1252500000.0
2008-11-06 07:15:00,82.955,83.03,82.955,83.015,785700000.0
2008-11-06 07:20:00,83.015,83.07,83.015,83.055,406800000.0
2008-11-06 07:25:00,83.055,83.15,83.05,83.14,707800000.0
2008-11-06 07:30:00,83.135,83.145,82.98,82.99,1129300000.0
2008-11-06 07:35:00,82.995,83.11,82.96,83.07,505200000.0
2008-11-06 07:40:00,83.065,83.075,83.01,83.04,253000000.0
2008-11-06 07:45:00,83.03,83.07,83.02,83.03,232100000.0
2008-11-06 07:50:00,83.04,83.075,82.975,83.07,1131700000.0
2008-11-06 07:55:00,83.075,83.285,83.06,83.205,667300000.0
2008-11-06 08:00:00,83.205,83.24,83.115,83.165,917300000.0
2008-11-06 08:05:00,83.18,83.2,83.08,83.095,1101700000.0
2008-11-06 08:10:00,83.1,83.14,83.055,83.075,1152700000.0
2008-11-06 08:15:00,83.08,83.11,83.04,83.07,473100000.0
2008-11-06 08:20:00,83.075,83.195,83.04,83.13,506200000.0
2008-11-06 08:25:00,83.135,83.17,83.055,83.165,916400000.0
2008-11-06 08:30:00,83.17,83.175,83.095,83.105,1043100000.0
2008-11-06 08:35:00,83.095,83.1,83.025,83.08,970300000.0
2008-11-06 08:40:00,83.07,83.115,82.98,82.985,632400000.0
2008-11-06 08:45:00,82.99,83.08,82.975,83.05,1096400000.0
2008-11-06 08:50:00,83.03,83.065,82.895,83.005,390000000.0
2008-11-06 08:55:00,83.005,83.07,82.925,83.07,1056200000.0
2008-11-06 09:00:00,83.07,83.12,83.04,83.07,1705600000.0
2008-11-06 09:05:00,83.07,83.29,83.055,83.285,1866100000.0
2008-11-06 09:10:00,83.28,83.385,83.24,83.32,2143000000.0
2008-11-06 09:15:00,83.325,83.615,83.325,83.605,2127200000.0
2008-11-06 09:20:00,83.605,83.7,83.51,83.55,2263200000.0
2008-11-06 09:25:00,83.55,83.73,83.55,83.705,2057900000.0
2008-11-06 09:30:00,83.7,83.7,83.555,83.555,1001900000.0
2008-11-06 09:35:00,83.56,83.58,83.42,83.46,549500000.0
2008-11-06 09:40:00,83.455,83.515,83.42,83.51,547500000.0
2008-11-06 09:45:00,83.505,83.515,83.355,83.45,576100000.0
2008-11-06 09:50:00,83.46,83.55,83.44,83.545,480300000.0
2008-11-06 09:55:00,83.545,83.565,83.46,83.47,467300000.0
2008-11-06 10:00:00,83.47,83.52,83.415,83.51,505200000.0
2008-11-06 10:05:00,83.51,83.555,83.44,83.535,376400000.0
2008-11-06 10:10:00,83.525,83.76,83.475,83.75,566800000.0
2008-11-06 10:15:00,83.75,83.925,83.72,83.86,527000000.0
2008-11-06 10:20:00,83.865,83.915,83.8,83.855,376900000.0
2008-11-06 10:25:00,83.85,84.015,83.84,83.95,367800000.0
2008-11-06 10:30:00,83.95,83.955,83.84,83.875,349800000.0
2008-11-06 10:35:00,83.875,83.96,83.66,83.67,402500000.0
2008-11-06 10:40:00,83.67,83.755,83.62,83.64,578000000.0
2008-11-06 10:45:00,83.63,83.715,83.555,83.58,566400000.0
2008-11-06 10:50:00,83.575,83.67,83.545,83.635,523800000.0
2008-11-06 10:55:00,83.635,83.715,83.61,83.675,687300000.0
2008-11-06 11:00:00,83.68,83.685,83.595,83.63,250200000.0
2008-11-06 11:05:00,83.63,83.675,83.525,83.545,320800000.0
2008-11-06 11:10:00,83.545,83.61,83.535,83.59,368200000.0
2008-11-06 11:15:00,83.585,83.59,83.535,83.545,253500000.0
2008-11-06 11:20:00,83.545,83.555,83.41,83.425,853800000.0
2008-11-06 11:25:00,83.42,83.46,83.345,83.355,1509100000.0
2008-11-06 11:30:00,83.355,83.465,83.3,83.325,1385900000.0
2008-11-06 11:35:00,83.325,83.375,83.31,83.375,827900000.0
2008-11-06 11:40:00,83.375,83.56,83.36,83.55,894400000.0
2008-11-06 11:45:00,83.55,83.625,83.525,83.585,1104400000.0
2008-11-06 11:50:00,83.58,83.695,83.55,83.61,1119700000.0
2008-11-06 11:55:00,83.61,83.61,83.445,83.545,1116100000.0
2008-11-06 12:00:00,83.565,83.64,83.48,83.485,989300000.0
2008-11-06 12:05:00,83.49,83.565,83.41,83.43,981900000.0
2008-11-06 12:10:00,83.435,83.47,83.265,83.265,1013900000.0
2008-11-06 12:15:00,83.27,83.39,83.235,83.33,1064800000.0
2008-11-06 12:20:00,83.33,83.33,83.08,83.125,1210400000.0
2008-11-06 12:25:00,83.125,83.345,83.1,83.31,1071900000.0
2008-11-06 12:30:00,83.31,83.325,83.23,83.27,643300000.0
2008-11-06 12:35:00,83.27,83.425,83.265,83.395,1231600000.0
2008-11-06 12:40:00,83.395,83.4,83.265,83.33,1076500000.0
2008-11-06 12:45:00,83.33,83.475,83.32,83.435,967100000.0
2008-11-06 12:50:00,83.435,83.46,83.29,83.325,1114000000.0
2008-11-06 12:55:00,83.325,83.54,83.225,83.465,1059100000.0
2008-11-06 13:00:00,83.465,83.64,83.435,83.565,1529500000.0
2008-11-06 13:05:00,83.565,83.65,83.445,83.585,1039800000.0
2008-11-06 13:10:00,83.59,83.605,83.545,83.58,1185600000.0
2008-11-06 13:15:00,83.58,83.59,83.43,83.435,641100000.0
2008-11-06 13:20:00,83.435,83.575,83.42,83.555,835400000.0
2008-11-06 13:25:00,83.555,83.69,83.52,83.61,609100000.0
2008-11-06 13:30:00,83.61,83.615,83.455,83.52,980700000.0
2008-11-06 13:35:00,83.52,83.575,83.455,83.47,914200000.0
2008-11-06 13:40:00,83.47,83.48,83.31,83.335,1247900000.0
2008-11-06 13:45:00,83.315,83.36,83.235,83.27,1080500000.0
2008-11-06 13:50:00,83.27,83.34,83.27,83.275,862800000.0
2008-11-06 13:55:00,83.275,83.335,83.14,83.14,1197400000.0
2008-11-06 14:00:00,83.14,83.815,83.11,83.775,1276900000.0
2008-11-06 14:05:00,83.765,83.765,83.31,83.47,648500000.0
2008-11-06 14:10:00,83.47,83.485,83.2,83.485,510800000.0
2008-11-06 14:15:00,83.495,83.845,83.38,83.805,610800000.0
2008-11-06 14:20:00,83.81,83.985,83.76,83.94,585900000.0
2008-11-06 14:25:00,83.94,84.19,83.82,84.12,807400000.0
2008-11-06 14:30:00,84.12,84.165,83.94,84.04,657500000.0
2008-11-06 14:35:00,84.04,84.06,83.895,83.94,1018600000.0
2008-11-06 14:40:00,83.945,84.105,83.885,84.105,1010900000.0
2008-11-06 14:45:00,84.09,84.09,83.74,83.89,1491200000.0
2008-11-06 14:50:00,83.89,83.89,83.58,83.59,652700000.0
2008-11-06 14:55:00,83.595,83.635,83.26,83.34,999800000.0
2008-11-06 15:00:00,83.345,83.36,82.99,83.125,2109800001.0
2008-11-06 15:05:00,83.13,83.49,83.08,83.475,2152600000.0
2008-11-06 15:10:00,83.475,83.55,83.315,83.375,2103500000.0
2008-11-06 15:15:00,83.375,83.385,83.305,83.34,2122200000.0
2008-11-06 15:20:00,83.34,83.83,83.34,83.79,2616400000.0
2008-11-06 15:25:00,83.79,84.135,83.785,83.86,1693400000.0
2008-11-06 15:30:00,83.86,84.235,83.86,84.14,2677600000.0
2008-11-06 15:35:00,84.135,84.21,84.06,84.17,3007400000.0
2008-11-06 15:40:00,84.17,84.18,84.07,84.115,1961100000.0
2008-11-06 15:45:00,84.115,84.165,84.05,84.155,2437900000.0
2008-11-06 15:50:00,84.145,84.29,84.13,84.225,2848000000.0
2008-11-06 15:55:00,84.225,84.28,84.12,84.2,2197200000.0
2008-11-06 16:00:00,84.205,84.205,83.945,83.95,2549500000.0
2008-11-06 16:05:00,83.95,84.11,83.885,83.97,2376400004.0
2008-11-06 16:10:00,83.975,83.995,83.755,83.765,2138500000.0
2008-11-06 16:15:00,83.765,83.81,83.66,83.77,2038100000.0
2008-11-06 16:20:00,83.77,83.79,83.67,83.715,2332500000.0
2008-11-06 16:25:00,83.72,84.02,83.62,84.02,2020700000.0
2008-11-06 16:30:00,84.03,84.195,83.965,84.19,2550300000.0
2008-11-06 16:35:00,84.195,84.255,84.025,84.055,2901700000.0
2008-11-06 16:40:00,84.06,84.175,84.005,84.06,3087100000.0
2008-11-06 16:45:00,84.06,84.125,83.845,83.85,2670400001.0
2008-11-06 16:50:00,83.85,83.855,83.73,83.805,3663899996.0
2008-11-06 16:55:00,83.81,84.0,83.765,83.8,2133500000.0
2008-11-06 17:00:00,83.795,83.885,83.555,83.825,1363100000.0
2008-11-06 17:05:00,83.79,84.1,83.785,84.1,2662700000.0
2008-11-06 17:10:00,84.105,84.105,83.865,83.89,2452600000.0
2008-11-06 17:15:00,83.87,84.26,83.84,84.13,2729800000.0
2008-11-06 17:20:00,84.13,84.18,83.81,83.855,2558500000.0
2008-11-06 17:25:00,83.855,83.86,83.56,83.6,2890400000.0
2008-11-06 17:30:00,83.6,83.68,83.505,83.66,2616100000.0
2008-11-06 17:35:00,83.66,83.735,83.515,83.615,2394700000.0
2008-11-06 17:40:00,83.615,83.63,83.24,83.25,1802600000.0
2008-11-06 17:45:00,83.255,83.395,83.205,83.395,2583000000.0
2008-11-06 17:50:00,83.4,83.41,83.115,83.135,2775000000.0
2008-11-06 17:55:00,83.135,83.235,82.975,83.115,2204500000.0
2008-11-06 18:00:00,83.15,83.315,83.15,83.185,2220200000.0
2008-11-06 18:05:00,83.185,83.435,83.07,83.07,2713000000.0
2008-11-06 18:10:00,83.07,83.15,82.97,83.125,2201900000.0
2008-11-06 18:15:00,83.125,83.17,82.85,83.06,2249600000.0
2008-11-06 18:20:00,83.055,83.09,82.675,82.735,2462000000.0
2008-11-06 18:25:00,82.725,82.885,82.665,82.875,2175500000.0
2008-11-06 18:30:00,82.87,83.01,82.86,82.925,2512900000.0
2008-11-06 18:35:00,82.925,83.02,82.74,82.93,2899400000.0
2008-11-06 18:40:00,82.93,83.03,82.835,82.885,2112600000.0
2008-11-06 18:45:00,82.885,83.045,82.86,82.97,2178800000.0
2008-11-06 18:50:00,82.965,83.045,82.92,82.92,2512200000.0
2008-11-06 18:55:00,82.925,83.035,82.885,82.93,2511200000.0
2008-11-06 19:00:00,82.93,82.965,82.8,82.91,2089700000.0
2008-11-06 19:05:00,82.91,82.98,82.865,82.875,1828600000.0
2008-11-06 19:10:00,82.875,82.92,82.81,82.895,1985900000.0
2008-11-06 19:15:00,82.895,82.9,82.81,82.855,1657200000.0
2008-11-06 19:20:00,82.85,82.9,82.72,82.805,1783500000.0
2008-11-06 19:25:00,82.8,82.855,82.77,82.775,1373000000.0
2008-11-06 19:30:00,82.77,82.79,82.59,82.655,1796000000.0
2008-11-06 19:35:00,82.655,82.7,82.605,82.645,1605200000.0
2008-11-06 19:40:00,82.645,82.71,82.46,82.495,2021000000.0
2008-11-06 19:45:00,82.49,82.655,82.46,82.655,1436000000.0
2008-11-06 19:50:00,82.655,82.785,82.625,82.64,1519000000.0
2008-11-06 19:55:00,82.64,82.64,82.55,82.56,920600000.0
2008-11-06 20:00:00,82.555,82.625,82.34,82.4,1390800000.0
2008-11-06 20:05:00,82.4,82.4,82.19,82.22,2275100000.0
2008-11-06 20:10:00,82.23,82.28,82.12,82.2,2237700000.0
2008-11-06 20:15:00,82.21,82.245,82.135,82.16,1378300000.0
2008-11-06 20:20:00,82.16,82.275,82.155,82.275,1160400000.0
2008-11-06 20:25:00,82.275,82.32,82.15,82.26,1513600000.0
2008-11-06 20:30:00,82.265,82.265,82.075,82.14,1457800000.0
2008-11-06 20:35:00,82.14,82.205,82.04,82.05,2028700000.0
2008-11-06 20:40:00,82.045,82.05,81.965,82.0,893500000.0
2008-11-06 20:45:00,82.005,82.255,82.005,82.2,1577500000.0
2008-11-06 20:50:00,82.205,82.255,82.155,82.22,2045400000.0
2008-11-06 20:55:00,82.22,82.305,82.195,82.295,1851200000.0
2008-11-06 21:00:00,82.295,82.545,82.275,82.37,2028200000.0
2008-11-06 21:05:00,82.37,82.52,82.31,82.415,1615800000.0
2008-11-06 21:10:00,82.415,82.475,82.26,82.285,1786000000.0
2008-11-06 21:15:00,82.285,82.405,82.22,82.365,1457200000.0
2008-11-06 21:20:00,82.365,82.385,82.215,82.325,1061800000.0
2008-11-06 21:25:00,82.33,82.33,82.095,82.145,1362500000.0
2008-11-06 21:30:00,82.145,82.27,82.14,82.27,1312800000.0
2008-11-06 21:35:00,82.27,82.465,82.18,82.435,2150700000.0
2008-11-06 21:40:00,82.44,82.495,82.335,82.46,2150600000.0
2008-11-06 21:45:00,82.455,82.465,82.2,82.295,2358900000.0
2008-11-06 21:50:00,82.29,82.45,82.255,82.255,2296000000.0
2008-11-06 21:55:00,82.26,82.26,82.135,82.2,2117100000.0
2008-11-06 22:00:00,82.2,82.32,82.18,82.195,1545700000.0
2008-11-06 22:05:00,82.19,82.2,82.06,82.065,1665400000.0
2008-11-06 22:10:00,82.07,82.13,82.04,82.065,2021900000.0
2008-11-06 22:15:00,82.065,82.105,82.03,82.065,1459200000.0
2008-11-06 22:20:00,82.065,82.08,81.975,82.02,1606900000.0
2008-11-06 22:25:00,82.02,82.04,81.93,82.015,1838100000.0
2008-11-06 22:30:00,82.0,82.06,81.92,82.01,2153800000.0
2008-11-06 22:35:00,82.01,82.085,81.88,81.895,1681600000.0
2008-11-06 22:40:00,81.89,82.085,81.875,81.975,2050000000.0
2008-11-06 22:45:00,81.975,82.145,81.945,81.985,1359200000.0
2008-11-06 22:50:00,81.985,82.01,81.955,81.96,1531200000.0
2008-11-06 22:55:00,81.98,82.03,81.935,81.965,1217400000.0
2008-11-06 23:00:00,81.965,81.985,81.86,81.91,774000000.0
2008-11-06 23:05:00,81.91,81.98,81.73,81.775,963800000.0
2008-11-06 23:10:00,81.755,81.825,81.705,81.805,1245000000.0
2008-11-06 23:15:00,81.805,81.945,81.8,81.935,497200000.0
2008-11-06 23:20:00,81.925,81.95,81.81,81.865,1102700000.0
2008-11-06 23:25:00,81.87,81.905,81.8,81.85,741200000.0
2008-11-06 23:30:00,81.86,81.865,81.76,81.805,613200000.0
2008-11-06 23:35:00,81.8,81.88,81.8,81.83,357000000.0
2008-11-06 23:40:00,81.83,81.83,81.615,81.655,478700000.0
2008-11-06 23:45:00,81.66,81.7,81.605,81.62,522000000.0
2008-11-06 23:50:00,81.62,81.62,81.42,81.58,727200000.0
2008-11-06 23:55:00,81.58,81.6,81.515,81.545,562800000.0
2008-11-07 00:00:00,81.545,81.56,81.47,81.5,141600000.0
2008-11-07 00:05:00,81.51,81.52,81.435,81.445,175200000.0
2008-11-07 00:10:00,81.445,81.45,81.37,81.38,152400000.0
2008-11-07 00:15:00,81.38,81.39,81.305,81.335,164500000.0
2008-11-07 00:20:00,81.33,81.405,81.29,81.325,217900000.0
2008-11-07 00:25:00,81.31,81.365,81.31,81.355,70800000.0
2008-11-07 00:30:00,81.355,81.37,81.255,81.28,211200000.0
2008-11-07 00:35:00,81.265,81.38,81.25,81.37,236100000.0
2008-11-07 00:40:00,81.39,81.405,81.24,81.275,234000000.0
2008-11-07 00:45:00,81.275,81.435,81.275,81.425,128100000.0
2008-11-07 00:50:00,81.43,81.43,81.37,81.41,105800000.0
2008-11-07 00:55:00,81.405,81.44,81.305,81.325,338000000.0
2008-11-07 01:00:00,81.335,81.385,81.32,81.37,194200000.0
2008-11-07 01:05:00,81.38,81.385,81.265,81.275,394200000.0
2008-11-07 01:10:00,81.275,81.33,81.245,81.33,84700000.0
2008-11-07 01:15:00,81.33,81.33,81.25,81.29,96300000.0
2008-11-07 01:20:00,81.285,81.285,81.135,81.17,389300000.0
2008-11-07 01:25:00,81.175,81.21,81.075,81.185,1203500000.0
2008-11-07 01:30:00,81.33,81.33,81.125,81.175,245700000.0
2008-11-07 01:35:00,81.18,81.195,81.135,81.195,566600000.0
2008-11-07 01:40:00,81.195,81.225,81.15,81.185,181400000.0
2008-11-07 01:45:00,81.17,81.235,81.14,81.23,152400000.0
2008-11-07 01:50:00,81.22,81.245,81.175,81.21,161400000.0
2008-11-07 01:55:00,81.2,81.24,81.175,81.18,1412800000.0
2008-11-07 02:00:00,81.18,81.375,81.18,81.355,1106300001.0
2008-11-07 02:05:00,81.35,81.355,81.285,81.285,844800000.0
2008-11-07 02:10:00,81.29,81.31,81.235,81.26,1714800000.0
2008-11-07 02:15:00,81.255,81.285,81.185,81.27,1455100000.0
2008-11-07 02:20:00,81.275,81.405,81.275,81.35,1828100000.0
2008-11-07 02:25:00,81.35,81.41,81.285,81.315,2737000000.0
2008-11-07 02:30:00,81.31,81.32,81.215,81.275,2685400000.0
2008-11-07 02:35:00,81.285,81.295,81.045,81.065,2409800001.0
2008-11-07 02:40:00,81.065,81.11,80.935,80.94,1494500000.0
2008-11-07 02:45:00,80.935,80.935,80.825,80.875,1761800000.0
2008-11-07 02:50:00,80.88,80.96,80.85,80.955,2207600000.0
2008-11-07 02:55:00,80.955,80.965,80.9,80.93,1507500000.0
2008-11-07 03:00:00,80.925,80.965,80.91,80.92,1683700000.0
2008-11-07 03:05:00,80.92,80.99,80.92,80.99,1404800000.0
2008-11-07 03:10:00,80.985,81.0,80.89,80.94,1572200000.0
2008-11-07 03:15:00,80.94,80.94,80.795,80.8,381000000.0
2008-11-07 03:20:00,80.8,80.8,80.5,80.555,1339700000.0
2008-11-07 03:25:00,80.56,80.735,80.56,80.635,1987000000.0
2008-11-07 03:30:00,80.625,80.645,80.585,80.615,1658000000.0
2008-11-07 03:35:00,80.62,80.655,80.55,80.61,1752000000.0
2008-11-07 03:40:00,80.615,80.715,80.605,80.675,1321800000.0
2008-11-07 03:45:00,80.68,80.745,80.635,80.68,899900000.0
2008-11-07 03:50:00,80.68,80.785,80.665,80.735,1280200000.0
2008-11-07 03:55:00,80.74,80.78,80.655,80.68,1340800000.0
2008-11-07 04:00:00,80.68,80.735,80.665,80.71,1035000000.0
2008-11-07 04:05:00,80.71,80.75,80.7,80.73,938100000.0
2008-11-07 04:10:00,80.73,80.75,80.73,80.73,159400000.0
2008-11-07 04:15:00,80.73,80.765,80.73,80.735,483100000.0
2008-11-07 04:20:00,80.735,80.765,80.69,80.76,940400000.0
2008-11-07 04:25:00,80.765,80.765,80.645,80.66,318600000.0
2008-11-07 04:30:00,80.66,80.685,80.585,80.61,1044300000.0
2008-11-07 04:35:00,80.61,80.725,80.61,80.685,707800000.0
2008-11-07 04:40:00,80.68,80.72,80.68,80.695,612500000.0
2008-11-07 04:45:00,80.69,80.81,80.685,80.76,1204000000.0
2008-11-07 04:50:00,80.76,80.815,80.76,80.77,744500000.0
2008-11-07 04:55:00,80.77,80.845,80.75,80.825,731900000.0
2008-11-07 05:00:00,80.82,80.855,80.805,80.835,385700000.0
2008-11-07 05:05:00,80.83,80.83,80.705,80.715,810300000.0
2008-11-07 05:10:00,80.715,80.72,80.7,80.7,1420800001.0
2008-11-07 05:15:00,80.7,80.75,80.7,80.7,836500001.0
2008-11-07 05:20:00,80.7,80.72,80.7,80.705,480400000.0
2008-11-07 05:25:00,80.7,80.71,80.67,80.68,444000004.0
2008-11-07 05:30:00,80.67,80.87,80.67,80.87,283000000.0
2008-11-07 05:35:00,80.87,80.87,80.765,80.845,325200000.0
2008-11-07 05:40:00,80.85,81.04,80.845,80.97,450800000.0
2008-11-07 05:45:00,80.96,80.995,80.88,80.965,510500000.0
2008-11-07 05:50:00,80.95,81.185,80.94,81.185,861200000.0
2008-11-07 05:55:00,81.18,81.3,81.17,81.265,786700000.0
2008-11-07 06:00:00,81.27,81.305,81.19,81.19,776800000.0
2008-11-07 06:05:00,81.19,81.205,81.14,81.16,947400000.0
2008-11-07 06:10:00,81.16,81.22,81.105,81.125,659200000.0
2008-11-07 06:15:00,81.125,81.14,81.105,81.11,504600000.0
2008-11-07 06:20:00,81.115,81.245,81.1,81.245,730100000.0
2008-11-07 06:25:00,81.24,81.395,81.22,81.37,641100000.0
2008-11-07 06:30:00,81.365,81.56,81.355,81.535,2018700000.0
2008-11-07 06:35:00,81.53,81.735,81.48,81.635,1897600011.0
2008-11-07 06:40:00,81.64,82.15,81.635,81.87,2018400022.0
2008-11-07 06:45:00,81.87,81.87,81.395,81.56,1688100006.0
2008-11-07 06:50:00,81.56,81.585,81.34,81.38,1453200000.0
2008-11-07 06:55:00,81.38,81.65,81.38,81.64,513600000.0
2008-11-07 07:00:00,81.65,81.775,81.595,81.7,1138199999.0
2008-11-07 07:05:00,81.735,81.735,81.6,81.645,1021799997.0
2008-11-07 07:10:00,81.65,81.66,81.4,81.4,904900000.0
2008-11-07 07:15:00,81.4,81.4,81.14,81.39,4930000000.0
2008-11-07 07:20:00,81.39,81.39,81.04,81.04,1735999999.0
2008-11-07 07:25:00,81.04,81.14,81.04,81.135,2664000000.0
2008-11-07 07:30:00,81.13,81.24,81.09,81.205,1419900000.0
2008-11-07 07:35:00,81.2,81.24,81.17,81.22,356900000.0
2008-11-07 07:40:00,81.23,81.25,81.17,81.18,281900000.0
2008-11-07 07:45:00,81.19,81.285,81.16,81.285,937200000.0
2008-11-07 07:50:00,81.28,81.31,81.23,81.265,603900000.0
2008-11-07 07:55:00,81.265,81.28,81.205,81.28,538700000.0
2008-11-07 08:00:00,81.285,81.325,81.28,81.3,526400000.0
2008-11-07 08:05:00,81.295,81.4,81.29,81.365,843200000.0
2008-11-07 08:10:00,81.365,81.45,81.365,81.42,387000000.0
2008-11-07 08:15:00,81.42,81.445,81.4,81.435,399000000.0
2008-11-07 08:20:00,81.435,81.435,81.39,81.39,223200000.0
2008-11-07 08:25:00,81.39,81.4,81.35,81.39,112800000.0
2008-11-07 08:30:00,81.39,81.43,81.39,81.41,210000000.0
2008-11-07 08:35:00,81.405,81.43,81.38,81.39,349200000.0
2008-11-07 08:40:00,81.38,81.39,81.19,81.22,480000000.0
2008-11-07 08:45:00,81.22,81.29,81.185,81.21,296400000.0
2008-11-07 08:50:00,81.21,81.225,81.12,81.225,258600000.0
2008-11-07 08:55:00,81.22,81.275,81.15,81.18,886700000.0
2008-11-07 09:00:00,81.19,81.26,81.065,81.205,869400000.0
2008-11-07 09:05:00,81.205,81.345,81.195,81.345,924200000.0
2008-11-07 09:10:00,81.35,81.485,81.345,81.45,1140400000.0
2008-11-07 09:15:00,81.46,81.68,81.45,81.58,1479700000.0
2008-11-07 09:20:00,81.58,81.58,81.385,81.405,1055400000.0
2008-11-07 09:25:00,81.405,81.545,81.395,81.525,1007300000.0
2008-11-07 09:30:00,81.525,81.56,81.43,81.47,640200000.0
2008-11-07 09:35:00,81.47,81.475,81.21,81.22,480700000.0
2008-11-07 09:40:00,81.23,81.32,81.19,81.255,592500000.0
2008-11-07 09:45:00,81.26,81.3,81.11,81.205,520300000.0
2008-11-07 09:50:00,81.205,81.38,81.205,81.34,245800000.0
2008-11-07 09:55:00,81.345,81.41,81.27,81.305,276800000.0
2008-11-07 10:00:00,81.3,81.42,81.24,81.27,338100000.0
2008-11-07 10:05:00,81.27,81.38,81.265,81.27,727800000.0
2008-11-07 10:10:00,81.265,81.3,81.21,81.245,391700000.0
2008-11-07 10:15:00,81.24,81.4,81.14,81.315,486100000.0
2008-11-07 10:20:00,81.32,82.05,81.31,81.32,970900000.0
2008-11-07 10:25:00,81.32,81.485,81.32,81.42,1123500000.0
2008-11-07 10:30:00,81.42,81.455,81.095,81.325,1115300000.0
2008-11-07 10:35:00,81.35,81.47,81.205,81.405,982600000.0
2008-11-07 10:40:00,81.395,81.485,81.355,81.395,182100000.0
2008-11-07 10:45:00,81.4,81.57,81.385,81.535,231400000.0
2008-11-07 10:50:00,81.535,81.765,81.45,81.745,387300000.0
2008-11-07 10:55:00,81.74,81.745,81.5,81.53,539100000.0
2008-11-07 11:00:00,81.53,81.755,81.43,81.66,489500000.0
2008-11-07 11:05:00,81.66,81.735,81.55,81.72,401100000.0
2008-11-07 11:10:00,81.74,81.745,81.6,81.63,262900000.0
2008-11-07 11:15:00,81.625,81.635,81.445,81.445,259300000.0
2008-11-07 11:20:00,81.47,81.49,81.435,81.445,202900000.0
2008-11-07 11:25:00,81.45,81.53,81.4,81.43,384000000.0
2008-11-07 11:30:00,81.43,81.74,81.43,81.6,851400000.0
2008-11-07 11:35:00,81.6,81.665,81.53,81.6,315500000.0
2008-11-07 11:40:00,81.6,81.825,81.54,81.58,944700000.0
2008-11-07 11:45:00,81.595,81.75,81.46,81.575,986800000.0
2008-11-07 11:50:00,81.575,81.695,81.575,81.645,302400000.0
2008-11-07 11:55:00,81.675,81.74,81.65,81.67,283300000.0
2008-11-07 12:00:00,81.67,81.685,81.45,81.535,444699997.0
2008-11-07 12:05:00,81.535,81.76,81.485,81.675,502200000.0
2008-11-07 12:10:00,81.68,81.735,81.62,81.64,342300000.0
2008-11-07 12:15:00,81.635,81.65,81.49,81.56,527300000.0
2008-11-07 12:20:00,81.565,81.58,81.545,81.555,380900000.0
2008-11-07 12:25:00,81.565,81.655,81.55,81.63,261300000.0
2008-11-07 12:30:00,81.625,81.675,81.56,81.6,257500000.0
2008-11-07 12:35:00,81.61,81.63,81.57,81.61,176800000.0
2008-11-07 12:40:00,81.62,81.64,81.535,81.54,285200000.0
2008-11-07 12:45:00,81.545,81.645,81.535,81.56,776600000.0
2008-11-07 12:50:00,81.56,81.62,81.5,81.575,307100000.0
2008-11-07 12:55:00,81.58,81.655,81.57,81.62,180100000.0
2008-11-07 13:00:00,81.63,81.66,81.56,81.585,432000000.0
2008-11-07 13:05:00,81.57,81.735,81.49,81.64,799500001.0
2008-11-07 13:10:00,81.64,81.64,81.505,81.59,994200000.0
2008-11-07 13:15:00,81.6,81.68,81.59,81.675,188000000.0
2008-11-07 13:20:00,81.675,81.675,81.47,81.485,203600000.0
2008-11-07 13:25:00,81.475,81.605,81.47,81.545,316400000.0
2008-11-07 13:30:00,81.545,81.63,81.515,81.63,1204099955.0
2008-11-07 13:35:00,81.63,81.64,81.545,81.615,379799998.0
2008-11-07 13:40:00,81.62,81.675,81.605,81.645,186000000.0
2008-11-07 13:45:00,81.645,81.71,81.615,81.635,166100000.0
2008-11-07 13:50:00,81.63,81.63,81.415,81.47,232300000.0
2008-11-07 13:55:00,81.475,81.485,80.965,81.035,415300000.0
2008-11-07 14:00:00,81.035,81.235,80.945,81.21,656300000.0
2008-11-07 14:05:00,81.215,81.335,81.06,81.29,319900000.0
2008-11-07 14:10:00,81.29,81.29,81.125,81.135,233099999.0
2008-11-07 14:15:00,81.145,81.245,81.08,81.225,149800000.0
2008-11-07 14:20:00,81.25,81.41,81.22,81.295,238800000.0
2008-11-07 14:25:00,81.295,81.435,81.225,81.415,232300000.0
2008-11-07 14:30:00,81.42,81.435,81.27,81.34,281200000.0
2008-11-07 14:35:00,81.345,81.41,81.295,81.405,249300000.0
2008-11-07 14:40:00,81.405,81.48,81.385,81.4,277700000.0
2008-11-07 14:45:00,81.415,81.55,81.39,81.535,231000000.0
2008-11-07 14:50:00,81.53,81.67,81.5,81.63,318100000.0
2008-11-07 14:55:00,81.635,81.735,81.625,81.675,498600000.0
2008-11-07 15:00:00,81.68,81.685,81.55,81.63,240000000.0
2008-11-07 15:05:00,81.64,81.73,81.59,81.6,283800000.0
2008-11-07 15:10:00,81.6,81.62,81.53,81.58,460000000.0
2008-11-07 15:15:00,81.585,81.75,81.58,81.75,473600000.0
2008-11-07 15:20:00,81.755,81.96,81.75,81.905,784500000.0
2008-11-07 15:25:00,81.905,82.19,81.715,81.98,735900000.0
2008-11-07 15:30:00,81.98,81.98,81.245,81.58,1143400000.0
2008-11-07 15:35:00,81.575,81.945,81.55,81.835,710300000.0
2008-11-07 15:40:00,81.83,82.445,81.83,82.38,785900000.0
2008-11-07 15:45:00,82.38,82.38,82.09,82.285,694600000.0
2008-11-07 15:50:00,82.285,82.325,82.03,82.14,547600000.0
2008-11-07 15:55:00,82.14,82.14,81.79,81.865,778300000.0
2008-11-07 16:00:00,81.87,81.955,81.68,81.88,523600000.0
2008-11-07 16:05:00,81.885,82.15,81.88,82.095,611300000.0
2008-11-07 16:10:00,82.085,82.29,82.075,82.105,625400000.0
2008-11-07 16:15:00,82.095,82.16,81.91,82.08,504100000.0
2008-11-07 16:20:00,82.075,82.275,81.995,82.265,507500000.0
2008-11-07 16:25:00,82.27,82.53,82.25,82.5,588700000.0
2008-11-07 16:30:00,82.5,83.0,82.455,82.975,585700000.0
2008-11-07 16:35:00,82.975,82.985,82.79,82.845,552000000.0
2008-11-07 16:40:00,82.845,82.925,82.54,82.625,554100000.0
2008-11-07 16:45:00,82.63,82.715,82.375,82.48,550500000.0
2008-11-07 16:50:00,82.48,82.695,82.465,82.665,539500000.0
2008-11-07 16:55:00,82.665,82.92,82.62,82.8,594000000.0
2008-11-07 17:00:00,82.8,83.13,82.785,83.125,664800000.0
2008-11-07 17:05:00,83.125,83.29,83.09,83.26,690200000.0
2008-11-07 17:10:00,83.26,83.34,83.06,83.335,453400000.0
2008-11-07 17:15:00,83.35,83.61,83.305,83.56,533400000.0
2008-11-07 17:20:00,83.57,84.155,83.54,84.09,655300000.0
2008-11-07 17:25:00,84.095,84.16,83.725,83.82,610400000.0
2008-11-07 17:30:00,83.81,83.925,83.72,83.83,545600000.0
2008-11-07 17:35:00,83.845,83.955,83.665,83.955,654100000.0
2008-11-07 17:40:00,83.95,84.12,83.86,84.08,630200000.0
2008-11-07 17:45:00,84.075,84.115,83.69,83.715,587600000.0
2008-11-07 17:50:00,83.715,83.815,83.65,83.745,480600000.0
2008-11-07 17:55:00,83.74,83.845,83.415,83.43,553200000.0
2008-11-07 18:00:00,83.455,83.6,83.37,83.41,566100000.0
2008-11-07 18:05:00,83.41,83.51,83.305,83.31,525600000.0
2008-11-07 18:10:00,83.305,83.42,83.265,83.365,447100000.0
2008-11-07 18:15:00,83.37,83.42,83.23,83.36,511500000.0
2008-11-07 18:20:00,83.36,83.4,82.775,83.0,1352699994.0
2008-11-07 18:25:00,83.0,83.0,82.68,82.78,449800000.0
2008-11-07 18:30:00,82.775,82.93,82.725,82.905,413900000.0
2008-11-07 18:35:00,82.91,82.96,82.72,82.745,458500000.0
2008-11-07 18:40:00,82.75,82.875,82.6,82.8,688900000.0
2008-11-07 18:45:00,82.805,82.925,82.735,82.795,469500000.0
2008-11-07 18:50:00,82.79,82.87,82.55,82.7,667500000.0
2008-11-07 18:55:00,82.765,82.94,82.605,82.915,698400000.0
2008-11-07 19:00:00,82.915,83.025,82.805,83.01,491000000.0
2008-11-07 19:05:00,83.025,83.065,82.955,82.96,439400000.0
2008-11-07 19:10:00,82.955,83.085,82.87,82.89,594300000.0
2008-11-07 19:15:00,82.89,82.89,82.635,82.64,471000000.0
2008-11-07 19:20:00,82.64,82.69,82.57,82.62,501500000.0
2008-11-07 19:25:00,82.61,82.7,82.6,82.6,463500000.0
2008-11-07 19:30:00,82.6,82.685,82.545,82.61,614500000.0
2008-11-07 19:35:00,82.605,82.715,82.595,82.705,312000000.0
2008-11-07 19:40:00,82.71,82.835,82.695,82.695,544200000.0
2008-11-07 19:45:00,82.69,82.8,82.68,82.705,412000000.0
2008-11-07 19:50:00,82.725,82.795,82.69,82.79,469600000.0
2008-11-07 19:55:00,82.785,83.025,82.785,82.855,525100000.0
2008-11-07 20:00:00,82.865,83.0,82.855,82.95,349000000.0
2008-11-07 20:05:00,82.955,83.0,82.87,82.925,432400000.0
2008-11-07 20:10:00,82.93,83.005,82.82,82.98,306000000.0
2008-11-07 20:15:00,82.975,83.03,82.895,82.995,342000000.0
2008-11-07 20:20:00,82.99,83.01,82.935,82.94,230900000.0
2008-11-07 20:25:00,82.945,82.97,82.845,82.97,343600000.0
2008-11-07 20:30:00,82.97,83.015,82.94,82.96,374600000.0
2008-11-07 20:35:00,82.96,82.975,82.85,82.95,405900000.0
2008-11-07 20:40:00,82.95,82.95,82.69,82.705,557500000.0
2008-11-07 20:45:00,82.7,82.865,82.69,82.865,404400000.0
2008-11-07 20:50:00,82.865,82.935,82.78,82.83,663100000.0
2008-11-07 20:55:00,82.83,82.945,82.83,82.945,367200000.0
2008-11-07 21:00:00,82.95,83.055,82.89,82.96,525800000.0
2008-11-07 21:05:00,82.96,82.96,82.885,82.915,292800000.0
2008-11-07 21:10:00,82.92,82.935,82.9,82.915,322200000.0
2008-11-07 21:15:00,82.91,82.945,82.87,82.915,276700000.0
2008-11-07 21:20:00,82.92,82.93,82.85,82.85,228300000.0
2008-11-07 21:25:00,82.85,82.85,82.785,82.835,123000000.0
2008-11-07 21:30:00,82.835,82.92,82.82,82.87,315500000.0
2008-11-07 21:35:00,82.87,82.98,82.73,82.98,698899995.0
2008-11-07 21:40:00,82.985,83.13,82.905,82.945,981200000.0
2008-11-07 21:45:00,82.945,83.08,82.94,83.005,528900000.0
2008-11-07 21:50:00,83.0,83.09,82.535,82.785,1384299974.0
2008-11-07 21:55:00,82.78,82.78,82.505,82.505,1240800002.0
2008-11-07 22:00:00,82.49,82.66,82.46,82.57,960300000.0
2008-11-07 22:05:00,82.565,82.595,82.485,82.535,929500000.0
2008-11-07 22:10:00,82.535,82.675,82.525,82.57,666000000.0
2008-11-07 22:15:00,82.575,82.64,82.55,82.585,536600000.0
2008-11-07 22:20:00,82.585,82.6,82.29,82.425,964800000.0
2008-11-07 22:25:00,82.42,82.46,82.35,82.435,679000000.0
2008-11-07 22:30:00,82.435,82.605,82.405,82.54,593400000.0
2008-11-07 22:35:00,82.545,82.615,82.51,82.51,575800000.0
2008-11-07 22:40:00,82.515,82.66,82.485,82.545,769800000.0
2008-11-07 22:45:00,82.545,82.62,82.53,82.565,680400000.0
2008-11-07 22:50:00,82.545,82.615,82.475,82.555,629800000.0
2008-11-07 22:55:00,82.555,82.765,82.53,82.765,579100000.0
2008-11-07 23:00:00,82.75,82.805,82.69,82.805,307800000.0
2008-11-07 23:05:00,82.805,82.815,82.75,82.805,319600000.0
2008-11-07 23:10:00,82.805,82.815,82.745,82.76,154200000.0
2008-11-07 23:15:00,82.76,82.76,82.535,82.6,420800000.0
2008-11-07 23:20:00,82.6,82.635,82.57,82.595,234600000.0
2008-11-07 23:25:00,82.6,82.705,82.6,82.69,239400000.0
2008-11-07 23:30:00,82.68,82.735,82.645,82.685,284400000.0
2008-11-07 23:35:00,82.695,82.735,82.66,82.7,177000000.0
2008-11-07 23:40:00,82.7,82.785,82.685,82.685,116200000.0
2008-11-07 23:45:00,82.68,82.71,82.565,82.565,196000000.0
2008-11-07 23:50:00,82.56,82.585,82.505,82.54,142400000.0
2008-11-07 23:55:00,82.545,82.585,82.52,82.545,93000000.0
2008-11-10 00:00:00,83.71,83.85,83.69,83.79,96000000.0
2008-11-10 00:05:00,83.77,84.105,83.77,84.005,106800000.0
2008-11-10 00:10:00,84.005,84.04,83.805,83.815,130200000.0
2008-11-10 00:15:00,83.815,83.82,83.215,83.425,193800000.0
2008-11-10 00:20:00,83.43,83.455,83.32,83.395,259000000.0
2008-11-10 00:25:00,83.395,83.455,83.36,83.36,156000000.0
2008-11-10 00:30:00,83.36,83.425,83.295,83.295,52000000.0
2008-11-10 00:35:00,83.335,83.415,83.315,83.395,162000000.0
2008-11-10 00:40:00,83.405,83.59,83.395,83.55,167200000.0
2008-11-10 00:45:00,83.555,83.65,83.38,83.65,54700000.0
2008-11-10 00:50:00,83.655,83.78,83.635,83.705,158000000.0
2008-11-10 00:55:00,83.705,83.72,83.63,83.645,162800000.0
2008-11-10 01:00:00,83.645,83.81,83.63,83.73,306600000.0
2008-11-10 01:05:00,83.72,83.8,83.71,83.78,132600000.0
2008-11-10 01:10:00,83.78,83.855,83.74,83.785,115700000.0
2008-11-10 01:15:00,83.775,83.835,83.725,83.79,72300000.0
2008-11-10 01:20:00,83.79,83.92,83.79,83.88,164900000.0
2008-11-10 01:25:00,83.87,83.89,83.735,83.755,271500000.0
2008-11-10 01:30:00,83.755,83.79,83.59,83.65,331900000.0
2008-11-10 01:35:00,83.645,83.735,83.63,83.695,276800000.0
2008-11-10 01:40:00,83.69,83.74,83.655,83.69,119100000.0
2008-11-10 01:45:00,83.67,83.71,83.66,83.67,187500000.0
2008-11-10 01:50:00,83.67,83.7,83.65,83.67,131700000.0
2008-11-10 01:55:00,83.65,83.685,83.65,83.67,143100000.0
2008-11-10 02:00:00,83.67,83.81,83.67,83.78,294100000.0
2008-11-10 02:05:00,83.78,83.89,83.74,83.82,477300000.0
2008-11-10 02:10:00,83.82,83.865,83.78,83.855,300000000.0
2008-11-10 02:15:00,83.845,84.12,83.81,84.06,277500000.0
2008-11-10 02:20:00,84.06,84.23,84.06,84.18,207900000.0
2008-11-10 02:25:00,84.18,84.195,84.18,84.18,199000000.0
2008-11-10 02:30:00,84.18,84.18,84.18,84.18,105600000.0
2008-11-10 02:35:00,84.18,84.345,84.18,84.315,362700000.0
2008-11-10 02:40:00,84.33,84.47,84.29,84.45,569300000.0
2008-11-10 02:45:00,84.45,84.48,84.31,84.37,278800000.0
2008-11-10 02:50:00,84.37,84.405,84.17,84.175,561200000.0
2008-11-10 02:55:00,84.21,84.395,84.155,84.37,470300000.0
2008-11-10 03:00:00,84.37,84.37,84.09,84.155,519500000.0
2008-11-10 03:05:00,84.155,84.37,83.955,84.01,886900000.0
2008-11-10 03:10:00,84.01,84.025,83.955,84.0,142400000.0
2008-11-10 03:15:00,84.0,84.0,83.92,83.94,226500000.0
2008-11-10 03:20:00,83.92,84.0,83.69,83.8,657500000.0
2008-11-10 03:25:00,83.8,83.985,83.74,83.925,324500000.0
2008-11-10 03:30:00,83.94,84.0,83.92,83.94,138700000.0
2008-11-10 03:35:00,83.94,84.11,83.925,84.055,258900000.0
2008-11-10 03:40:00,84.05,84.1,84.03,84.08,221600000.0
2008-11-10 03:45:00,84.09,84.09,83.845,84.01,683500002.0
2008-11-10 03:50:00,83.99,84.03,83.905,83.975,756100001.0
2008-11-10 03:55:00,83.99,84.065,83.905,84.06,162200000.0
2008-11-10 04:00:00,84.06,84.06,84.03,84.04,121000000.0
2008-11-10 04:05:00,84.04,84.07,84.03,84.045,286600000.0
2008-11-10 04:10:00,84.045,84.175,84.045,84.17,295600000.0
2008-11-10 04:15:00,84.175,84.18,84.13,84.16,204200000.0
2008-11-10 04:20:00,84.16,84.175,84.105,84.11,460200000.0
2008-11-10 04:25:00,84.11,84.18,84.105,84.18,314300000.0
2008-11-10 04:30:00,84.185,84.32,84.165,84.185,400800000.0
2008-11-10 04:35:00,84.19,84.225,84.155,84.215,352600000.0
2008-11-10 04:40:00,84.21,84.305,84.155,84.225,332200000.0
2008-11-10 04:45:00,84.225,84.23,84.21,84.215,210100000.0
2008-11-10 04:50:00,84.215,84.24,84.2,84.23,335500000.0
2008-11-10 04:55:00,84.23,84.24,84.195,84.21,500100000.0
2008-11-10 05:00:00,84.21,84.235,84.15,84.18,261800000.0
2008-11-10 05:05:00,84.175,84.235,84.175,84.205,183200000.0
2008-11-10 05:10:00,84.205,84.25,84.18,84.185,258000000.0
2008-11-10 05:15:00,84.185,84.19,84.035,84.045,466300000.0
2008-11-10 05:20:00,84.045,84.12,83.935,84.01,276500000.0
2008-11-10 05:25:00,84.01,84.01,83.875,83.91,727000000.0
2008-11-10 05:30:00,83.91,83.945,83.855,83.89,399900000.0
2008-11-10 05:35:00,83.89,83.895,83.855,83.875,300800000.0
2008-11-10 05:40:00,83.88,83.885,83.845,83.855,330600000.0
2008-11-10 05:45:00,83.855,83.925,83.84,83.84,389200000.0
2008-11-10 05:50:00,83.84,83.9,83.825,83.825,400200000.0
2008-11-10 05:55:00,83.835,83.845,83.685,83.72,683100001.0
2008-11-10 06:00:00,83.72,83.79,83.69,83.77,964400000.0
2008-11-10 06:05:00,83.77,83.78,83.76,83.76,181100000.0
2008-11-10 06:10:00,83.76,83.885,83.76,83.815,360300000.0
2008-11-10 06:15:00,83.825,83.84,83.78,83.84,217700000.0
2008-11-10 06:20:00,83.84,83.9,83.82,83.875,448600000.0
2008-11-10 06:25:00,83.875,84.015,83.86,84.005,610800000.0
2008-11-10 06:30:00,84.0,84.02,83.965,83.97,354300000.0
2008-11-10 06:35:00,83.97,84.145,83.97,84.13,438300000.0
2008-11-10 06:40:00,84.13,84.135,84.08,84.125,265400000.0
2008-11-10 06:45:00,84.13,84.145,84.025,84.045,337200000.0
2008-11-10 06:50:00,84.05,84.11,84.025,84.105,197200000.0
2008-11-10 06:55:00,84.105,84.155,84.055,84.155,161600000.0
2008-11-10 07:00:00,84.155,84.2,84.04,84.1,129800000.0
2008-11-10 07:05:00,84.105,84.145,84.015,84.135,160800000.0
2008-11-10 07:10:00,84.14,84.185,83.98,84.155,347200000.0
2008-11-10 07:15:00,84.15,84.155,84.015,84.095,156000000.0
2008-11-10 07:20:00,84.095,84.095,83.945,84.005,322200000.0
2008-11-10 07:25:00,83.995,84.065,83.995,84.05,430200000.0
2008-11-10 07:30:00,84.045,84.045,83.95,84.015,722200000.0
2008-11-10 07:35:00,84.015,84.065,83.975,84.01,483600000.0
2008-11-10 07:40:00,84.015,84.025,83.925,83.93,214400000.0
2008-11-10 07:45:00,83.93,83.96,83.905,83.935,160800000.0
2008-11-10 07:50:00,83.93,83.965,83.905,83.965,140800000.0
2008-11-10 07:55:00,83.96,83.98,83.93,83.955,255000000.0
2008-11-10 08:00:00,83.95,83.985,83.875,83.89,464400000.0
2008-11-10 08:05:00,83.885,83.935,83.865,83.915,155000000.0
2008-11-10 08:10:00,83.92,83.94,83.655,83.77,254700000.0
2008-11-10 08:15:00,83.77,83.795,83.74,83.765,122200000.0
2008-11-10 08:20:00,83.77,83.78,83.705,83.71,215000000.0
2008-11-10 08:25:00,83.71,83.77,83.67,83.74,678200000.0
2008-11-10 08:30:00,83.74,83.89,83.69,83.89,426200000.0
2008-11-10 08:35:00,83.885,83.89,83.825,83.86,168800000.0
2008-11-10 08:40:00,83.855,83.93,83.855,83.91,247200000.0
2008-11-10 08:45:00,83.915,83.93,83.84,83.91,239000000.0
2008-11-10 08:50:00,83.915,83.955,83.905,83.925,220400000.0
2008-11-10 08:55:00,83.945,83.95,83.82,83.92,219000000.0
2008-11-10 09:00:00,83.915,83.97,83.835,83.87,354000000.0
2008-11-10 09:05:00,83.865,83.92,83.75,83.845,470900000.0
2008-11-10 09:10:00,83.82,83.92,83.815,83.86,299600000.0
2008-11-10 09:15:00,83.865,83.93,83.845,83.89,206400000.0
2008-11-10 09:20:00,83.89,83.975,83.87,83.975,269600000.0
2008-11-10 09:25:00,83.97,84.46,83.97,84.2,493200000.0
2008-11-10 09:30:00,84.2,84.375,84.12,84.18,476100000.0
2008-11-10 09:35:00,84.14,84.26,84.07,84.135,434100000.0
2008-11-10 09:40:00,84.145,84.215,84.135,84.195,454000000.0
2008-11-10 09:45:00,84.2,84.25,84.1,84.165,582900000.0
2008-11-10 09:50:00,84.165,84.195,84.105,84.185,309600000.0
2008-11-10 09:55:00,84.19,84.2,84.125,84.165,330700000.0
2008-11-10 10:00:00,84.165,84.23,84.105,84.145,334400000.0
2008-11-10 10:05:00,84.145,84.315,84.095,84.31,450300000.0
2008-11-10 10:10:00,84.315,84.315,84.13,84.185,552400000.0
2008-11-10 10:15:00,84.185,84.275,84.085,84.22,482000000.0
2008-11-10 10:20:00,84.22,84.35,84.21,84.315,549300000.0
2008-11-10 10:25:00,84.315,84.36,84.31,84.325,315400000.0
2008-11-10 10:30:00,84.32,84.575,84.315,84.545,469700000.0
2008-11-10 10:35:00,84.545,84.65,84.49,84.615,497200000.0
2008-11-10 10:40:00,84.61,84.72,84.465,84.545,593500000.0
2008-11-10 10:45:00,84.535,84.655,84.39,84.4,638700000.0
2008-11-10 10:50:00,84.395,84.575,84.37,84.525,390900000.0
2008-11-10 10:55:00,84.53,84.61,84.345,84.35,480600000.0
2008-11-10 11:00:00,84.39,84.56,84.39,84.47,602300000.0
2008-11-10 11:05:00,84.43,84.48,84.415,84.465,588600000.0
2008-11-10 11:10:00,84.46,84.525,84.425,84.45,649500000.0
2008-11-10 11:15:00,84.45,84.47,84.39,84.47,597900000.0
2008-11-10 11:20:00,84.465,84.65,84.465,84.53,559900000.0
2008-11-10 11:25:00,84.53,84.59,84.485,84.59,468600000.0
2008-11-10 11:30:00,84.585,84.655,84.555,84.635,636200000.0
2008-11-10 11:35:00,84.635,84.645,84.545,84.57,610800000.0
2008-11-10 11:40:00,84.565,84.865,84.565,84.825,706500000.0
2008-11-10 11:45:00,84.825,84.88,84.655,84.765,501300000.0
2008-11-10 11:50:00,84.76,84.925,84.735,84.81,471000000.0
2008-11-10 11:55:00,84.81,84.81,84.67,84.7,417400000.0
2008-11-10 12:00:00,84.695,84.73,84.49,84.58,327200000.0
2008-11-10 12:05:00,84.58,84.64,84.445,84.64,403800000.0
2008-11-10 12:10:00,84.635,84.895,84.635,84.875,624600000.0
2008-11-10 12:15:00,84.87,84.945,84.82,84.905,539500000.0
2008-11-10 12:20:00,84.89,84.94,84.855,84.9,259100000.0
2008-11-10 12:25:00,84.895,84.915,84.69,84.755,452900000.0
2008-11-10 12:30:00,84.81,84.875,84.755,84.755,334800000.0
2008-11-10 12:35:00,84.755,84.905,84.75,84.905,513700000.0
2008-11-10 12:40:00,84.91,85.08,84.895,84.925,494700000.0
2008-11-10 12:45:00,84.925,85.09,84.89,85.035,420500000.0
2008-11-10 12:50:00,85.04,85.12,84.98,85.12,496100000.0
2008-11-10 12:55:00,85.125,85.15,84.925,85.02,497700000.0
2008-11-10 13:00:00,85.025,85.105,84.94,84.99,467300000.0
2008-11-10 13:05:00,84.995,85.04,84.945,84.98,222200000.0
2008-11-10 13:10:00,84.98,84.985,84.895,84.915,203500000.0
2008-11-10 13:15:00,84.92,84.99,84.73,84.88,504100000.0
2008-11-10 13:20:00,84.88,84.99,84.795,84.845,528300000.0
2008-11-10 13:25:00,84.865,84.92,84.77,84.895,287700000.0
2008-11-10 13:30:00,84.9,84.965,84.88,84.9,165100000.0
2008-11-10 13:35:00,84.9,85.05,84.88,85.035,248900000.0
2008-11-10 13:40:00,85.05,85.21,85.03,85.04,333200000.0
2008-11-10 13:45:00,85.035,85.06,84.8,84.825,321500000.0
2008-11-10 13:50:00,84.83,84.83,84.67,84.77,214100000.0
2008-11-10 13:55:00,84.77,84.81,84.475,84.475,221600000.0
2008-11-10 14:00:00,84.435,84.585,84.41,84.575,259400000.0
2008-11-10 14:05:00,84.565,84.745,84.555,84.705,345800000.0
2008-11-10 14:10:00,84.705,84.775,84.67,84.695,149000000.0
2008-11-10 14:15:00,84.695,84.695,84.625,84.675,166600000.0
2008-11-10 14:20:00,84.68,84.68,84.605,84.615,123900000.0
2008-11-10 14:25:00,84.615,84.63,84.51,84.535,171400000.0
2008-11-10 14:30:00,84.535,84.55,84.475,84.49,296500000.0
2008-11-10 14:35:00,84.49,84.55,84.49,84.535,264600000.0
2008-11-10 14:40:00,84.535,84.64,84.535,84.58,362700000.0
2008-11-10 14:45:00,84.585,84.655,84.585,84.625,311700000.0
2008-11-10 14:50:00,84.62,84.62,84.57,84.6,296500000.0
2008-11-10 14:55:00,84.6,84.63,84.485,84.59,580100000.0
2008-11-10 15:00:00,84.595,84.64,84.565,84.58,391900000.0
2008-11-10 15:05:00,84.58,84.59,84.555,84.585,278800000.0
2008-11-10 15:10:00,84.585,84.605,84.56,84.605,470800000.0
2008-11-10 15:15:00,84.6,84.6,84.545,84.55,471000000.0
2008-11-10 15:20:00,84.55,84.55,84.345,84.345,928100000.0
2008-11-10 15:25:00,84.345,84.35,84.235,84.295,703400000.0
2008-11-10 15:30:00,84.295,84.35,84.245,84.285,549100000.0
2008-11-10 15:35:00,84.3,84.31,84.155,84.175,670700000.0
2008-11-10 15:40:00,84.175,84.26,84.16,84.21,602600000.0
2008-11-10 15:45:00,84.215,84.275,84.19,84.255,661900000.0
2008-11-10 15:50:00,84.255,84.275,84.145,84.205,461300000.0
2008-11-10 15:55:00,84.21,84.235,84.075,84.14,646400000.0
2008-11-10 16:00:00,84.14,84.15,83.97,83.975,818900000.0
2008-11-10 16:05:00,83.97,83.97,83.75,83.76,758400000.0
2008-11-10 16:10:00,83.76,83.76,83.58,83.695,639900000.0
2008-11-10 16:15:00,83.705,83.925,83.65,83.895,537600000.0
2008-11-10 16:20:00,83.89,83.895,83.595,83.69,388900000.0
2008-11-10 16:25:00,83.69,83.715,83.61,83.625,432000000.0
2008-11-10 16:30:00,83.625,83.875,83.61,83.8,777800000.0
2008-11-10 16:35:00,83.8,83.835,83.415,83.415,804000000.0
2008-11-10 16:40:00,83.42,83.425,83.305,83.305,796200000.0
2008-11-10 16:45:00,83.295,83.32,83.13,83.135,601600000.0
2008-11-10 16:50:00,83.14,83.145,82.835,82.945,909700000.0
2008-11-10 16:55:00,82.95,82.96,82.61,82.73,850900000.0
2008-11-10 17:00:00,82.73,82.81,82.7,82.76,722300000.0
2008-11-10 17:05:00,82.755,82.965,82.74,82.965,687300000.0
2008-11-10 17:10:00,82.965,83.1,82.965,83.1,618300000.0
2008-11-10 17:15:00,83.1,83.12,82.985,82.985,589500000.0
2008-11-10 17:20:00,82.99,83.25,82.9,83.145,630000000.0
2008-11-10 17:25:00,83.155,83.225,82.955,82.98,736000000.0
2008-11-10 17:30:00,82.98,83.05,82.895,82.94,480400000.0
2008-11-10 17:35:00,82.935,82.965,82.83,82.87,545000000.0
2008-11-10 17:40:00,82.865,83.07,82.845,82.98,796300000.0
2008-11-10 17:45:00,82.98,83.04,82.82,82.86,625400000.0
2008-11-10 17:50:00,82.855,82.97,82.835,82.835,837100000.0
2008-11-10 17:55:00,82.83,82.83,82.705,82.78,847500000.0
2008-11-10 18:00:00,82.78,82.795,82.605,82.675,856000000.0
2008-11-10 18:05:00,82.675,82.755,82.56,82.715,885600000.0
2008-11-10 18:10:00,82.71,82.74,82.535,82.605,798700000.0
2008-11-10 18:15:00,82.605,82.615,82.325,82.535,621400000.0
2008-11-10 18:20:00,82.525,82.765,82.485,82.76,881000000.0
2008-11-10 18:25:00,82.76,83.03,82.76,82.995,723300000.0
2008-11-10 18:30:00,82.995,83.13,82.925,83.01,800100000.0
2008-11-10 18:35:00,83.01,83.025,82.795,82.82,790200000.0
2008-11-10 18:40:00,82.83,82.835,82.62,82.62,821800000.0
2008-11-10 18:45:00,82.62,82.635,82.34,82.375,544500000.0
2008-11-10 18:50:00,82.375,82.38,82.14,82.18,770700000.0
2008-11-10 18:55:00,82.11,82.18,81.955,81.97,927300000.0
2008-11-10 19:00:00,81.97,82.1,81.96,82.1,877700000.0
2008-11-10 19:05:00,82.105,82.275,82.09,82.25,587000000.0
2008-11-10 19:10:00,82.25,82.3,82.24,82.28,211300000.0
2008-11-10 19:15:00,82.28,82.305,82.085,82.09,397100000.0
2008-11-10 19:20:00,82.09,82.225,82.09,82.145,535400000.0
2008-11-10 19:25:00,82.145,82.235,82.14,82.15,511600000.0
2008-11-10 19:30:00,82.15,82.17,82.14,82.15,470800000.0
2008-11-10 19:35:00,82.15,82.15,81.905,81.99,523600000.0
2008-11-10 19:40:00,81.985,81.995,81.645,81.725,600100000.0
2008-11-10 19:45:00,81.73,81.795,81.655,81.73,553000000.0
2008-11-10 19:50:00,81.73,81.735,81.6,81.65,462800000.0
2008-11-10 19:55:00,81.65,81.825,81.65,81.78,426100000.0
2008-11-10 20:00:00,81.78,81.855,81.78,81.82,260700000.0
2008-11-10 20:05:00,81.82,81.93,81.82,81.925,506200000.0
2008-11-10 20:10:00,81.92,81.92,81.79,81.855,283500000.0
2008-11-10 20:15:00,81.86,81.905,81.81,81.875,320800000.0
2008-11-10 20:20:00,81.88,82.01,81.88,81.88,450500000.0
2008-11-10 20:25:00,81.88,82.08,81.86,82.055,547900000.0
2008-11-10 20:30:00,82.06,82.085,82.04,82.055,437000000.0
2008-11-10 20:35:00,82.055,82.135,82.05,82.1,353100000.0
2008-11-10 20:40:00,82.095,82.11,82.005,82.015,143200000.0
2008-11-10 20:45:00,82.015,82.015,81.91,81.96,202300000.0
2008-11-10 20:50:00,81.955,82.035,81.93,82.025,325100000.0
2008-11-10 20:55:00,82.02,82.27,82.005,82.255,359500000.0
2008-11-10 21:00:00,82.255,82.26,82.22,82.22,378800000.0
2008-11-10 21:05:00,82.22,82.41,82.22,82.325,340400000.0
2008-11-10 21:10:00,82.325,82.435,82.31,82.38,540400000.0
2008-11-10 21:15:00,82.385,82.44,82.235,82.345,402700000.0
2008-11-10 21:20:00,82.335,82.375,82.23,82.28,414400000.0
2008-11-10 21:25:00,82.28,82.28,82.095,82.13,399700000.0
2008-11-10 21:30:00,82.13,82.13,82.04,82.04,217500000.0
2008-11-10 21:35:00,82.04,82.19,82.04,82.19,348700000.0
2008-11-10 21:40:00,82.18,82.22,82.09,82.15,411400000.0
2008-11-10 21:45:00,82.155,82.195,81.985,82.025,396200000.0
2008-11-10 21:50:00,82.025,82.025,81.89,82.0,338500000.0
2008-11-10 21:55:00,82.0,82.1,81.96,82.025,307200000.0
2008-11-10 22:00:00,82.015,82.025,81.79,81.86,624100000.0
2008-11-10 22:05:00,81.86,81.89,81.75,81.85,348600000.0
2008-11-10 22:10:00,81.85,81.865,81.75,81.82,374800000.0
2008-11-10 22:15:00,81.815,81.87,81.75,81.8,464100000.0
2008-11-10 22:20:00,81.805,81.81,81.615,81.625,426400000.0
2008-11-10 22:25:00,81.64,81.705,81.515,81.52,384900000.0
2008-11-10 22:30:00,81.52,81.615,81.465,81.47,517200000.0
2008-11-10 22:35:00,81.47,81.535,81.42,81.42,273400000.0
2008-11-10 22:40:00,81.425,81.605,81.42,81.575,684200000.0
2008-11-10 22:45:00,81.575,81.64,81.495,81.61,530500000.0
2008-11-10 22:50:00,81.61,81.73,81.6,81.69,359800000.0
2008-11-10 22:55:00,81.69,81.79,81.69,81.765,193800000.0
2008-11-10 23:00:00,81.765,81.815,81.685,81.685,229000000.0
2008-11-10 23:05:00,81.685,81.725,81.68,81.71,198000000.0
2008-11-10 23:10:00,81.705,81.775,81.695,81.74,224600000.0
2008-11-10 23:15:00,81.745,81.785,81.745,81.76,171000000.0
2008-11-10 23:20:00,81.76,81.765,81.68,81.76,161800000.0
2008-11-10 23:25:00,81.755,81.775,81.69,81.775,149400000.0
2008-11-10 23:30:00,81.78,81.955,81.77,81.93,227200000.0
2008-11-10 23:35:00,81.93,81.955,81.89,81.925,279400000.0
2008-11-10 23:40:00,81.92,82.09,81.92,82.09,163300000.0
2008-11-10 23:45:00,82.085,82.105,82.04,82.04,168600000.0
2008-11-10 23:50:00,82.04,82.04,81.97,81.995,52600000.0
2008-11-10 23:55:00,81.995,82.08,81.995,82.02,272200000.0
2008-11-11 00:00:00,82.02,82.02,81.98,81.995,19200000.0
2008-11-11 00:05:00,81.995,81.995,81.805,81.96,115000000.0
2008-11-11 00:10:00,81.95,81.97,81.86,81.965,44400000.0
2008-11-11 00:15:00,81.945,81.99,81.925,81.95,80600000.0
2008-11-11 00:20:00,81.98,82.0,81.93,81.94,69800000.0
2008-11-11 00:25:00,81.945,81.98,81.945,81.965,83400000.0
2008-11-11 00:30:00,81.965,81.995,81.9,81.935,103500000.0
2008-11-11 00:35:00,81.935,81.945,81.855,81.87,194600000.0
2008-11-11 00:40:00,81.865,81.865,81.82,81.83,117000000.0
2008-11-11 00:45:00,81.84,81.935,81.835,81.935,67800000.0
2008-11-11 00:50:00,81.93,81.965,81.89,81.93,60800000.0
2008-11-11 00:55:00,81.935,81.97,81.93,81.965,79200000.0
2008-11-11 01:00:00,81.965,82.06,81.96,81.985,64200000.0
2008-11-11 01:05:00,81.99,81.99,81.93,81.93,63000000.0
2008-11-11 01:10:00,81.93,82.005,81.92,82.005,221000000.0
2008-11-11 01:15:00,82.01,82.02,81.94,81.96,109000000.0
2008-11-11 01:20:00,81.955,82.045,81.93,82.035,131000000.0
2008-11-11 01:25:00,82.035,82.095,82.035,82.075,86400000.0
2008-11-11 01:30:00,82.07,82.075,81.64,81.65,220600000.0
2008-11-11 01:35:00,82.015,82.135,82.015,82.13,140200000.0
2008-11-11 01:40:00,82.13,82.135,82.115,82.125,89800000.0
2008-11-11 01:45:00,82.13,82.135,82.025,82.025,259800000.0
2008-11-11 01:50:00,82.02,82.06,81.99,82.025,151000000.0
2008-11-11 01:55:00,82.025,82.05,82.015,82.02,139400000.0
2008-11-11 02:00:00,82.03,82.04,82.005,82.03,135000000.0
2008-11-11 02:05:00,82.035,82.04,81.9,81.94,466200000.0
2008-11-11 02:10:00,81.945,81.96,81.855,81.86,394400000.0
2008-11-11 02:15:00,81.855,81.865,81.77,81.77,931400000.0
2008-11-11 02:20:00,81.77,81.785,81.71,81.76,494000000.0
2008-11-11 02:25:00,81.76,81.84,81.755,81.83,468600000.0
2008-11-11 02:30:00,81.825,81.83,81.625,81.635,556400000.0
2008-11-11 02:35:00,81.625,81.675,81.54,81.54,1416899993.0
2008-11-11 02:40:00,81.54,81.605,81.46,81.585,1683000003.0
2008-11-11 02:45:00,81.58,81.625,81.52,81.54,350200000.0
2008-11-11 02:50:00,81.545,81.545,81.275,81.275,497600000.0
2008-11-11 02:55:00,81.285,81.455,81.26,81.41,1083800000.0
2008-11-11 03:00:00,81.4,81.48,81.35,81.405,461800000.0
2008-11-11 03:05:00,81.41,81.455,81.38,81.43,353600000.0
2008-11-11 03:10:00,81.43,81.505,81.43,81.495,290000000.0
2008-11-11 03:15:00,81.505,81.555,81.48,81.555,2162799991.0
2008-11-11 03:20:00,81.55,81.555,81.47,81.54,491800000.0
2008-11-11 03:25:00,81.545,81.585,81.49,81.545,353000000.0
2008-11-11 03:30:00,81.55,81.565,81.49,81.55,315800000.0
2008-11-11 03:35:00,81.55,81.575,81.495,81.495,225200000.0
2008-11-11 03:40:00,81.485,81.55,81.435,81.5,192800000.0
2008-11-11 03:45:00,81.5,81.585,81.5,81.52,250400000.0
2008-11-11 03:50:00,81.515,81.525,81.485,81.505,285600000.0
2008-11-11 03:55:00,81.505,81.52,81.42,81.435,696599996.0
2008-11-11 04:00:00,81.435,81.54,81.435,81.52,231000000.0
2008-11-11 04:05:00,81.51,81.53,81.48,81.525,287000000.0
2008-11-11 04:10:00,81.52,81.685,81.5,81.625,254200000.0
2008-11-11 04:15:00,81.625,81.725,81.565,81.69,294400000.0
2008-11-11 04:20:00,81.705,81.76,81.69,81.715,347400000.0
2008-11-11 04:25:00,81.72,81.765,81.665,81.7,483000000.0
2008-11-11 04:30:00,81.7,81.975,81.675,81.895,345800000.0
2008-11-11 04:35:00,81.895,81.94,81.79,81.85,222600000.0
2008-11-11 04:40:00,81.86,81.865,81.725,81.725,270400000.0
2008-11-11 04:45:00,81.73,81.805,81.685,81.79,213400000.0
2008-11-11 04:50:00,81.785,81.85,81.765,81.805,153400000.0
2008-11-11 04:55:00,81.795,81.89,81.795,81.845,172600000.0
2008-11-11 05:00:00,81.845,81.95,81.84,81.875,291200000.0
2008-11-11 05:05:00,81.87,81.9,81.865,81.885,191400000.0
2008-11-11 05:10:00,81.89,81.94,81.885,81.935,145000000.0
2008-11-11 05:15:00,81.935,81.94,81.9,81.9,66200000.0
2008-11-11 05:20:00,81.895,81.895,81.765,81.805,2609399994.0
2008-11-11 05:25:00,81.845,81.98,81.845,81.94,209800000.0
2008-11-11 05:30:00,81.94,82.045,81.935,82.04,456300000.0
2008-11-11 05:35:00,82.04,82.04,81.99,82.02,247300000.0
2008-11-11 05:40:00,82.015,82.03,81.995,82.005,240000000.0
2008-11-11 05:45:00,82.0,82.005,81.94,81.955,342300000.0
2008-11-11 05:50:00,81.95,81.99,81.93,81.965,431700000.0
2008-11-11 05:55:00,81.965,82.125,81.955,82.09,616700000.0
2008-11-11 06:00:00,82.095,82.22,82.09,82.215,508400000.0
2008-11-11 06:05:00,82.215,82.275,82.195,82.23,744700000.0
2008-11-11 06:10:00,82.23,82.265,82.13,82.165,609600000.0
2008-11-11 06:15:00,82.17,82.175,82.14,82.15,359800000.0
2008-11-11 06:20:00,82.145,82.25,82.145,82.16,274600000.0
2008-11-11 06:25:00,82.155,82.17,82.12,82.135,241300000.0
2008-11-11 06:30:00,82.13,82.25,82.12,82.25,279200000.0
2008-11-11 06:35:00,82.25,82.335,82.215,82.265,307100000.0
2008-11-11 06:40:00,82.26,82.315,82.18,82.18,1094200000.0
2008-11-11 06:45:00,82.18,82.2,82.18,82.18,2207000000.0
2008-11-11 06:50:00,82.18,82.18,82.07,82.085,2248000000.0
2008-11-11 06:55:00,82.1,82.165,82.085,82.145,183200000.0
2008-11-11 07:00:00,82.145,82.145,82.045,82.05,231000000.0
2008-11-11 07:05:00,82.055,82.095,81.94,82.0,603600000.0
2008-11-11 07:10:00,82.0,82.045,82.0,82.04,319700000.0
2008-11-11 07:15:00,82.04,82.04,81.98,82.0,172600000.0
2008-11-11 07:20:00,81.995,82.01,81.98,81.995,87200000.0
2008-11-11 07:25:00,81.99,82.005,81.94,81.945,189100000.0
2008-11-11 07:30:00,81.95,81.96,81.9,81.905,101400000.0
2008-11-11 07:35:00,81.9,81.905,81.825,81.835,150100000.0
2008-11-11 07:40:00,81.83,81.83,81.58,81.705,415600000.0
2008-11-11 07:45:00,81.705,81.76,81.665,81.745,219700000.0
2008-11-11 07:50:00,81.75,81.945,81.75,81.865,262600000.0
2008-11-11 07:55:00,81.87,81.915,81.855,81.91,179600000.0
2008-11-11 08:00:00,81.915,81.935,81.87,81.885,378600000.0
2008-11-11 08:05:00,81.89,81.91,81.815,81.825,276500000.0
2008-11-11 08:10:00,81.825,81.87,81.81,81.84,222100000.0
2008-11-11 08:15:00,81.845,81.955,81.845,81.9,394500000.0
2008-11-11 08:20:00,81.9,81.935,81.855,81.93,210400000.0
2008-11-11 08:25:00,81.925,81.94,81.81,81.935,57000000.0
2008-11-11 08:30:00,81.935,81.96,81.93,81.96,55100000.0
2008-11-11 08:35:00,81.945,82.02,81.945,82.015,79700000.0
2008-11-11 08:40:00,82.025,82.03,81.915,81.935,225700000.0
2008-11-11 08:45:00,81.94,81.945,81.89,81.92,115100000.0
2008-11-11 08:50:00,81.92,81.94,81.88,81.88,172800000.0
2008-11-11 08:55:00,81.88,81.92,81.84,81.875,331300000.0
2008-11-11 09:00:00,81.87,81.9,81.8,81.825,290300000.0
2008-11-11 09:05:00,81.82,81.85,81.795,81.83,338300000.0
2008-11-11 09:10:00,81.83,81.855,81.645,81.65,360000000.0
2008-11-11 09:15:00,81.655,81.68,81.635,81.68,272000000.0
2008-11-11 09:20:00,81.68,81.93,81.67,81.845,558300000.0
2008-11-11 09:25:00,81.85,81.87,81.83,81.85,1287300006.0
2008-11-11 09:30:00,81.85,81.87,81.83,81.83,2254100000.0
2008-11-11 09:35:00,81.83,81.84,81.76,81.79,3421500004.0
2008-11-11 09:40:00,81.79,81.805,81.715,81.745,567700000.0
2008-11-11 09:45:00,81.745,81.885,81.735,81.85,254200000.0
2008-11-11 09:50:00,81.84,81.88,81.765,81.795,222000000.0
2008-11-11 09:55:00,81.775,81.795,81.54,81.54,569400000.0
2008-11-11 10:00:00,81.545,81.59,81.485,81.56,422300000.0
2008-11-11 10:05:00,81.56,81.805,81.56,81.72,446500000.0
2008-11-11 10:10:00,81.73,81.885,81.71,81.865,502900000.0
2008-11-11 10:15:00,81.865,81.865,81.775,81.81,257800000.0
2008-11-11 10:20:00,81.805,81.87,81.805,81.845,289000000.0
2008-11-11 10:25:00,81.85,81.85,81.77,81.81,175900000.0
2008-11-11 10:30:00,81.82,81.86,81.78,81.79,363000000.0
2008-11-11 10:35:00,81.79,81.79,81.675,81.695,209000000.0
2008-11-11 10:40:00,81.7,81.75,81.64,81.645,192800000.0
2008-11-11 10:45:00,81.65,81.75,81.635,81.73,480200000.0
2008-11-11 10:50:00,81.725,81.795,81.66,81.79,218100000.0
2008-11-11 10:55:00,81.795,81.9,81.79,81.875,248000000.0
2008-11-11 11:00:00,81.88,82.165,81.825,82.12,293200000.0
2008-11-11 11:05:00,82.115,82.115,81.955,81.985,376100000.0
2008-11-11 11:10:00,81.99,82.09,81.985,82.04,1731900064.0
2008-11-11 11:15:00,82.03,82.045,81.96,81.97,1562800054.0
2008-11-11 11:20:00,81.97,81.985,81.97,81.97,138200000.0
2008-11-11 11:25:00,81.97,81.98,81.895,81.91,127100000.0
2008-11-11 11:30:00,81.915,81.95,81.87,81.94,310299999.0
2008-11-11 11:35:00,81.935,82.0,81.92,81.935,162800000.0
2008-11-11 11:40:00,81.925,82.025,81.92,82.025,172800000.0
2008-11-11 11:45:00,82.015,82.03,81.915,81.94,187300000.0
2008-11-11 11:50:00,81.945,81.98,81.91,81.94,124000000.0
2008-11-11 11:55:00,81.935,82.015,81.935,81.98,191100000.0
2008-11-11 12:00:00,81.98,81.995,81.815,81.86,348700000.0
2008-11-11 12:05:00,81.865,81.89,81.75,81.82,230200000.0
2008-11-11 12:10:00,81.82,82.07,81.815,81.93,222900000.0
2008-11-11 12:15:00,81.93,82.095,81.92,82.055,231100000.0
2008-11-11 12:20:00,82.06,82.07,81.93,81.98,175700000.0
2008-11-11 12:25:00,81.985,82.04,81.965,81.975,107000000.0
2008-11-11 12:30:00,81.975,81.98,81.89,81.97,179100000.0
2008-11-11 12:35:00,81.975,82.02,81.905,81.93,145000000.0
2008-11-11 12:40:00,81.925,81.98,81.92,81.965,156600000.0
2008-11-11 12:45:00,81.955,82.005,81.945,82.0,168000000.0
2008-11-11 12:50:00,82.005,82.01,81.875,81.94,256400000.0
2008-11-11 12:55:00,81.93,81.985,81.89,81.95,196700000.0
2008-11-11 13:00:00,81.965,81.995,81.91,81.91,162000000.0
2008-11-11 13:05:00,81.915,82.02,81.91,82.005,320799997.0
2008-11-11 13:10:00,82.005,82.06,81.925,82.02,237400000.0
2008-11-11 13:15:00,82.03,82.055,81.925,82.055,203500000.0
2008-11-11 13:20:00,82.04,82.115,82.04,82.085,142100000.0
2008-11-11 13:25:00,82.085,82.16,82.08,82.14,116600000.0
2008-11-11 13:30:00,82.145,82.15,82.1,82.1,87800000.0
2008-11-11 13:35:00,82.11,82.11,82.02,82.035,111700000.0
2008-11-11 13:40:00,82.04,82.04,81.99,82.025,66900000.0
2008-11-11 13:45:00,82.03,82.09,82.02,82.08,161000000.0
2008-11-11 13:50:00,82.085,82.085,82.0,82.01,116800000.0
2008-11-11 13:55:00,82.01,82.01,81.89,81.995,220900000.0
2008-11-11 14:00:00,81.99,82.055,81.96,82.05,156300000.0
2008-11-11 14:05:00,82.05,82.09,82.02,82.055,188000000.0
2008-11-11 14:10:00,82.055,82.055,81.895,81.955,219000000.0
2008-11-11 14:15:00,81.95,81.96,81.9,81.9,252000000.0
2008-11-11 14:20:00,81.9,81.91,81.82,81.855,173600000.0
2008-11-11 14:25:00,81.86,81.94,81.82,81.91,205200000.0
2008-11-11 14:30:00,81.91,81.945,81.91,81.91,250200000.0
2008-11-11 14:35:00,81.91,81.96,81.825,81.94,396900000.0
2008-11-11 14:40:00,81.945,82.005,81.935,81.97,308300000.0
2008-11-11 14:45:00,81.965,81.99,81.875,81.965,233599999.0
2008-11-11 14:50:00,81.96,82.125,81.95,82.1,164100000.0
2008-11-11 14:55:00,82.1,82.12,82.035,82.085,155400000.0
2008-11-11 15:00:00,82.08,82.16,82.05,82.155,212400000.0
2008-11-11 15:05:00,82.155,82.28,82.15,82.22,505700000.0
2008-11-11 15:10:00,82.22,82.245,82.17,82.24,488700000.0
2008-11-11 15:15:00,82.24,82.28,82.21,82.275,233700000.0
2008-11-11 15:20:00,82.28,82.355,82.28,82.32,332599999.0
2008-11-11 15:25:00,82.32,82.32,82.17,82.175,240400000.0
2008-11-11 15:30:00,82.17,82.24,82.135,82.145,190100000.0
2008-11-11 15:35:00,82.14,82.16,82.06,82.14,214500000.0
2008-11-11 15:40:00,82.13,82.3,82.12,82.24,221900000.0
2008-11-11 15:45:00,82.24,82.31,82.24,82.29,155200000.0
2008-11-11 15:50:00,82.31,82.345,82.205,82.27,199500000.0
2008-11-11 15:55:00,82.265,82.285,82.235,82.24,169300000.0
2008-11-11 16:00:00,82.24,82.27,82.16,82.185,159800000.0
2008-11-11 16:05:00,82.185,82.21,82.04,82.07,210000000.0
2008-11-11 16:10:00,82.065,82.19,82.04,82.145,272600000.0
2008-11-11 16:15:00,82.14,82.145,82.04,82.07,239100000.0
2008-11-11 16:20:00,82.065,82.13,82.055,82.1,246600000.0
2008-11-11 16:25:00,82.11,82.11,82.02,82.02,273300000.0
2008-11-11 16:30:00,82.02,82.08,81.87,81.875,433200000.0
2008-11-11 16:35:00,81.87,81.92,81.8,81.91,498200000.0
2008-11-11 16:40:00,81.91,81.94,81.73,81.85,366900000.0
2008-11-11 16:45:00,81.86,81.88,81.65,81.715,636600009.0
2008-11-11 16:50:00,81.715,81.735,81.575,81.63,399700000.0
2008-11-11 16:55:00,81.63,81.69,81.31,81.34,720599987.0
2008-11-11 17:00:00,81.345,81.49,81.32,81.4,646100000.0
2008-11-11 17:05:00,81.4,81.4,81.0,81.12,512800000.0
2008-11-11 17:10:00,81.125,81.235,81.12,81.195,372100000.0
2008-11-11 17:15:00,81.195,81.225,81.11,81.175,449800000.0
2008-11-11 17:20:00,81.18,81.245,81.09,81.205,515100000.0
2008-11-11 17:25:00,81.21,81.285,81.13,81.135,338200000.0
2008-11-11 17:30:00,81.13,81.19,81.13,81.185,245900000.0
2008-11-11 17:35:00,81.17,81.17,80.81,80.85,491400000.0
2008-11-11 17:40:00,80.84,80.92,80.69,80.805,435300000.0
2008-11-11 17:45:00,80.805,80.83,80.51,80.645,431900000.0
2008-11-11 17:50:00,80.655,80.855,80.6,80.84,437000000.0
2008-11-11 17:55:00,80.845,80.855,80.69,80.8,523799999.0
2008-11-11 18:00:00,80.8,80.83,80.475,80.6,615900000.0
2008-11-11 18:05:00,80.6,80.68,80.455,80.565,557100000.0
2008-11-11 18:10:00,80.575,80.82,80.54,80.795,360600000.0
2008-11-11 18:15:00,80.79,81.165,80.76,81.045,431100000.0
2008-11-11 18:20:00,81.04,81.275,80.985,81.165,323300000.0
2008-11-11 18:25:00,81.165,81.17,80.795,80.855,409200000.0
2008-11-11 18:30:00,80.855,80.955,80.745,80.875,400800000.0
2008-11-11 18:35:00,80.89,81.055,80.87,81.04,391700000.0
2008-11-11 18:40:00,81.035,81.105,81.005,81.105,456000000.0
2008-11-11 18:45:00,81.11,81.265,80.9,81.125,3835359982.0
2008-11-11 18:50:00,81.115,81.185,80.97,81.18,1075199981.0
2008-11-11 18:55:00,81.18,81.18,81.02,81.085,920300000.0
2008-11-11 19:00:00,81.08,81.1,80.95,80.98,685900001.0
2008-11-11 19:05:00,80.98,80.98,80.71,80.725,528100004.0
2008-11-11 19:10:00,80.72,80.79,80.62,80.625,844299979.0
2008-11-11 19:15:00,80.62,80.825,80.62,80.75,347300000.0
2008-11-11 19:20:00,80.75,80.77,80.64,80.645,1443700000.0
2008-11-11 19:25:00,80.65,80.76,80.64,80.68,319400000.0
2008-11-11 19:30:00,80.685,80.73,80.68,80.73,452300000.0
2008-11-11 19:35:00,80.725,80.845,80.7,80.79,888700000.0
2008-11-11 19:40:00,80.79,81.0,80.68,80.94,714900000.0
2008-11-11 19:45:00,80.945,81.04,80.85,81.0,875599985.0
2008-11-11 19:50:00,81.0,81.09,80.85,81.075,639600003.0
2008-11-11 19:55:00,81.075,81.205,81.0,81.03,615200000.0
2008-11-11 20:00:00,81.03,81.035,80.83,80.995,1498700000.0
2008-11-11 20:05:00,80.99,81.125,80.975,81.125,348200000.0
2008-11-11 20:10:00,81.12,81.21,81.11,81.12,590400000.0
2008-11-11 20:15:00,81.12,81.12,81.035,81.04,338000000.0
2008-11-11 20:20:00,81.04,81.115,80.91,80.935,4044099997.0
2008-11-11 20:25:00,80.935,80.94,80.84,80.84,770199993.0
2008-11-11 20:30:00,80.84,80.84,80.7,80.7,571900000.0
2008-11-11 20:35:00,80.7,80.74,80.615,80.63,850000000.0
2008-11-11 20:40:00,80.63,80.68,80.605,80.625,181200000.0
2008-11-11 20:45:00,80.625,80.67,80.62,80.63,136100000.0
2008-11-11 20:50:00,80.635,80.96,80.635,80.96,398900000.0
2008-11-11 20:55:00,80.955,81.095,80.92,81.08,933500000.0
2008-11-11 21:00:00,81.065,81.325,81.06,81.075,1415999997.0
2008-11-11 21:05:00,81.085,81.1,80.88,80.955,1524200000.0
2008-11-11 21:10:00,80.95,81.18,80.935,81.165,298000000.0
2008-11-11 21:15:00,81.17,81.235,81.115,81.23,253200000.0
2008-11-11 21:20:00,81.235,81.525,81.235,81.31,474200000.0
2008-11-11 21:25:00,81.31,81.48,81.305,81.47,376800000.0
2008-11-11 21:30:00,81.47,81.625,81.39,81.62,409800000.0
2008-11-11 21:35:00,81.625,81.755,81.445,81.5,452600000.0
2008-11-11 21:40:00,81.5,81.54,81.41,81.42,316800000.0
2008-11-11 21:45:00,81.42,81.485,81.155,81.335,460800000.0
2008-11-11 21:50:00,81.335,81.385,81.08,81.16,415000000.0
2008-11-11 21:55:00,81.165,81.2,81.16,81.19,220700000.0
2008-11-11 22:00:00,81.17,81.245,81.095,81.24,306800000.0
2008-11-11 22:05:00,81.235,81.355,81.22,81.26,542700000.0
2008-11-11 22:10:00,81.26,81.33,81.25,81.3,455900000.0
2008-11-11 22:15:00,81.3,81.375,81.28,81.36,376200000.0
2008-11-11 22:20:00,81.36,81.395,81.33,81.37,290500000.0
2008-11-11 22:25:00,81.37,81.37,81.37,81.37,105000000.0
2008-11-11 22:30:00,81.37,81.37,81.22,81.23,862099984.0
2008-11-11 22:35:00,81.23,81.34,81.07,81.11,376699997.0
2008-11-11 22:40:00,81.11,81.125,81.11,81.11,142800000.0
2008-11-11 22:45:00,81.11,81.13,80.97,81.11,143500000.0
2008-11-11 22:50:00,81.11,81.145,81.11,81.11,59500000.0
2008-11-11 22:55:00,81.11,81.21,81.11,81.15,141300000.0
2008-11-11 23:00:00,81.15,81.15,81.1,81.15,408099997.0
2008-11-11 23:05:00,81.15,81.15,81.14,81.15,163600000.0
2008-11-11 23:10:00,81.15,81.155,81.03,81.045,161500000.0
2008-11-11 23:15:00,81.04,81.095,81.035,81.06,112200000.0
2008-11-11 23:20:00,81.06,81.105,81.05,81.06,102400000.0
2008-11-11 23:25:00,81.06,81.06,81.05,81.05,134600000.0
2008-11-11 23:30:00,81.06,81.06,80.875,80.91,179000000.0
2008-11-11 23:35:00,80.91,80.915,80.9,80.9,42300000.0
2008-11-11 23:40:00,80.9,80.91,80.79,80.88,98000000.0
2008-11-11 23:45:00,80.88,81.005,80.88,80.92,191200000.0
2008-11-11 23:50:00,80.925,80.95,80.92,80.92,156600000.0
2008-11-11 23:55:00,80.925,80.925,80.745,80.83,462100000.0
2008-11-12 00:00:00,80.87,80.88,80.73,80.73,20000000.0
2008-11-12 00:05:00,80.755,80.87,80.735,80.77,54000000.0
2008-11-12 00:10:00,80.775,80.775,80.67,80.725,54000000.0
2008-11-12 00:15:00,80.74,80.765,80.7,80.7,36000000.0
2008-11-12 00:20:00,80.715,80.8,80.71,80.75,45400000.0
2008-11-12 00:25:00,80.735,80.85,80.735,80.85,38600000.0
2008-11-12 00:30:00,80.89,80.9,80.865,80.87,195600000.0
2008-11-12 00:35:00,80.87,80.87,80.44,80.87,46800000.0
2008-11-12 00:40:00,80.87,80.87,80.48,80.49,104400000.0
2008-11-12 00:45:00,80.87,80.87,80.87,80.87,122400000.0
2008-11-12 00:50:00,80.87,80.87,80.39,80.87,97200000.0
2008-11-12 00:55:00,80.87,80.88,80.39,80.875,42400000.0
2008-11-12 01:00:00,80.875,80.89,80.85,80.87,202400000.0
2008-11-12 01:05:00,80.87,80.87,80.58,80.68,257300000.0
2008-11-12 01:10:00,80.68,80.74,80.67,80.74,66800000.0
2008-11-12 01:15:00,80.75,80.77,80.69,80.695,181300000.0
2008-11-12 01:20:00,80.695,80.765,80.615,80.64,140800000.0
2008-11-12 01:25:00,80.65,80.685,80.635,80.67,171200000.0
2008-11-12 01:30:00,80.67,80.67,80.465,80.48,346800000.0
2008-11-12 01:35:00,80.495,80.525,80.42,80.505,323600000.0
2008-11-12 01:40:00,80.51,80.55,80.47,80.48,235400000.0
2008-11-12 01:45:00,80.48,80.48,80.325,80.365,1051100000.0
2008-11-12 01:50:00,80.365,80.415,80.355,80.4,151000000.0
2008-11-12 01:55:00,80.405,80.51,80.355,80.495,272700000.0
2008-11-12 02:00:00,80.485,80.56,80.46,80.515,787800000.0
2008-11-12 02:05:00,80.51,80.535,80.47,80.515,402100000.0
2008-11-12 02:10:00,80.505,80.595,80.505,80.595,296200000.0
2008-11-12 02:15:00,80.6,80.745,80.59,80.725,327400000.0
2008-11-12 02:20:00,80.725,80.92,80.72,80.92,203200000.0
2008-11-12 02:25:00,80.915,81.045,80.855,80.96,522600000.0
2008-11-12 02:30:00,80.965,81.0,80.9,80.965,268500000.0
2008-11-12 02:35:00,80.97,81.055,80.885,81.05,195400000.0
2008-11-12 02:40:00,81.05,81.055,80.985,81.045,223300000.0
2008-11-12 02:45:00,81.04,81.075,81.03,81.06,150800000.0
2008-11-12 02:50:00,81.06,81.095,80.96,80.99,325800000.0
2008-11-12 02:55:00,80.99,80.995,80.865,80.865,348200000.0
2008-11-12 03:00:00,80.865,80.945,80.79,80.945,329400000.0
2008-11-12 03:05:00,80.945,81.02,80.94,80.98,210500000.0
2008-11-12 03:10:00,80.985,81.01,80.895,80.975,333600000.0
2008-11-12 03:15:00,80.98,81.01,80.94,81.005,233400000.0
2008-11-12 03:20:00,81.005,81.06,81.005,81.035,175200000.0
2008-11-12 03:25:00,81.03,81.065,80.995,81.03,284400000.0
2008-11-12 03:30:00,81.03,81.11,81.03,81.08,186600000.0
2008-11-12 03:35:00,81.08,81.19,81.08,81.18,309800000.0
2008-11-12 03:40:00,81.175,81.245,81.13,81.22,299200000.0
2008-11-12 03:45:00,81.225,81.34,81.16,81.32,315000000.0
2008-11-12 03:50:00,81.325,81.49,81.305,81.465,194300000.0
2008-11-12 03:55:00,81.455,81.525,81.43,81.485,362300000.0
2008-11-12 04:00:00,81.49,81.515,81.45,81.495,251000000.0
2008-11-12 04:05:00,81.485,81.54,81.46,81.465,220300000.0
2008-11-12 04:10:00,81.47,81.47,81.365,81.37,176000000.0
2008-11-12 04:15:00,81.365,81.425,81.33,81.41,322900000.0
2008-11-12 04:20:00,81.415,81.44,81.275,81.275,442600000.0
2008-11-12 04:25:00,81.28,81.355,81.23,81.255,176100000.0
2008-11-12 04:30:00,81.255,81.285,81.235,81.285,146000000.0
2008-11-12 04:35:00,81.28,81.285,81.215,81.255,218000000.0
2008-11-12 04:40:00,81.255,81.27,81.23,81.255,151000000.0
2008-11-12 04:45:00,81.245,81.26,81.2,81.225,95000000.0
2008-11-12 04:50:00,81.22,81.26,81.22,81.245,109000000.0
2008-11-12 04:55:00,81.245,81.275,81.18,81.18,355900000.0
2008-11-12 05:00:00,81.195,81.26,81.135,81.22,312300000.0
2008-11-12 05:05:00,81.215,81.24,81.15,81.21,192800000.0
2008-11-12 05:10:00,81.21,81.225,81.15,81.165,226800000.0
2008-11-12 05:15:00,81.17,81.18,81.015,81.035,252300000.0
2008-11-12 05:20:00,81.035,81.065,80.985,81.01,415700000.0
2008-11-12 05:25:00,81.01,81.01,80.965,80.965,138400000.0
2008-11-12 05:30:00,80.965,81.025,80.94,81.025,143000000.0
2008-11-12 05:35:00,81.025,81.045,80.98,80.98,356700000.0
2008-11-12 05:40:00,80.985,81.0,80.9,80.9,288000000.0
2008-11-12 05:45:00,80.895,81.02,80.89,80.995,231200000.0
2008-11-12 05:50:00,80.99,81.015,80.875,80.875,693200000.0
2008-11-12 05:55:00,80.875,80.915,80.845,80.845,418900000.0
2008-11-12 06:00:00,80.85,80.915,80.845,80.89,196000000.0
2008-11-12 06:05:00,80.895,80.945,80.89,80.905,179000000.0
2008-11-12 06:10:00,80.9,80.935,80.88,80.93,132000000.0
2008-11-12 06:15:00,80.93,81.045,80.925,80.995,104600000.0
2008-11-12 06:20:00,80.995,81.03,80.975,80.995,246400000.0
2008-11-12 06:25:00,81.0,81.0,80.95,80.955,183600000.0
2008-11-12 06:30:00,80.965,81.11,80.94,81.055,295200000.0
2008-11-12 06:35:00,81.05,81.19,81.03,81.11,268900000.0
2008-11-12 06:40:00,81.11,81.165,81.11,81.145,254200000.0
2008-11-12 06:45:00,81.145,81.165,81.1,81.14,469800000.0
2008-11-12 06:50:00,81.14,81.22,81.13,81.185,339900000.0
2008-11-12 06:55:00,81.18,81.195,81.13,81.14,282100000.0
2008-11-12 07:00:00,81.14,81.14,80.99,81.09,199200000.0
2008-11-12 07:05:00,81.085,81.14,81.075,81.105,121400000.0
2008-11-12 07:10:00,81.1,81.11,81.06,81.065,66800000.0
2008-11-12 07:15:00,81.06,81.125,81.015,81.1,192600000.0
2008-11-12 07:20:00,81.1,81.105,81.1,81.1,125500000.0
2008-11-12 07:25:00,81.105,81.11,81.1,81.1,47100000.0
2008-11-12 07:30:00,81.1,81.1,80.915,80.95,189800000.0
2008-11-12 07:35:00,80.945,81.03,80.9,81.015,301800000.0
2008-11-12 07:40:00,81.01,81.06,80.945,81.04,164800000.0
2008-11-12 07:45:00,81.04,81.04,80.935,80.97,117100000.0
2008-11-12 07:50:00,80.98,81.06,80.975,81.045,131100000.0
2008-11-12 07:55:00,81.04,81.155,81.04,81.155,128700000.0
2008-11-12 08:00:00,81.15,81.245,81.15,81.19,382700001.0
2008-11-12 08:05:00,81.19,81.225,81.165,81.21,172800000.0
2008-11-12 08:10:00,81.22,81.355,81.195,81.325,174100000.0
2008-11-12 08:15:00,81.32,81.32,81.225,81.25,193900000.0
2008-11-12 08:20:00,81.255,81.295,81.25,81.27,48300000.0
2008-11-12 08:25:00,81.275,81.385,81.245,81.355,286000000.0
2008-11-12 08:30:00,81.35,81.475,81.35,81.445,213500000.0
2008-11-12 08:35:00,81.44,81.44,81.43,81.43,182200000.0
2008-11-12 08:40:00,81.43,81.48,81.41,81.44,304800000.0
2008-11-12 08:45:00,81.45,81.465,81.44,81.44,181400000.0
2008-11-12 08:50:00,81.44,81.44,81.375,81.425,153600000.0
2008-11-12 08:55:00,81.375,81.44,81.375,81.44,204000000.0
2008-11-12 09:00:00,81.44,81.44,81.35,81.4,172400000.0
2008-11-12 09:05:00,81.4,81.435,81.39,81.39,914900000.0
2008-11-12 09:10:00,81.39,81.39,81.39,81.39,756000000.0
2008-11-12 09:15:00,81.39,81.415,81.39,81.39,755200000.0
2008-11-12 09:20:00,81.39,81.525,81.39,81.47,557400000.0
2008-11-12 09:25:00,81.47,81.605,81.47,81.59,529400000.0
2008-11-12 09:30:00,81.585,81.65,81.585,81.65,386300000.0
2008-11-12 09:35:00,81.645,81.8,81.63,81.725,569700001.0
2008-11-12 09:40:00,81.725,81.745,81.595,81.6,1808600032.0
2008-11-12 09:45:00,81.62,81.72,81.615,81.665,728600001.0
2008-11-12 09:50:00,81.665,81.68,81.55,81.56,618600000.0
2008-11-12 09:55:00,81.56,81.62,80.89,81.585,4027299976.0
2008-11-12 10:00:00,81.595,81.605,81.56,81.605,540700000.0
2008-11-12 10:05:00,81.605,81.605,81.45,81.465,383000000.0
2008-11-12 10:10:00,81.465,81.505,81.38,81.41,542200000.0
2008-11-12 10:15:00,81.41,81.46,81.355,81.435,611300000.0
2008-11-12 10:20:00,81.435,81.485,81.385,81.46,2240599933.0
2008-11-12 10:25:00,81.46,81.46,81.4,81.455,408500000.0
2008-11-12 10:30:00,81.455,81.48,81.335,81.345,505100000.0
2008-11-12 10:35:00,81.345,81.42,81.345,81.38,346600000.0
2008-11-12 10:40:00,81.38,81.415,81.22,81.22,606000000.0
2008-11-12 10:45:00,81.22,81.22,80.995,81.0,1552500000.0
2008-11-12 10:50:00,81.0,81.01,80.92,80.92,419800000.0
2008-11-12 10:55:00,80.92,80.96,80.85,80.855,927800000.0
2008-11-12 11:00:00,80.85,80.88,80.715,80.78,1102500000.0
2008-11-12 11:05:00,80.785,80.8,80.71,80.785,477700000.0
2008-11-12 11:10:00,80.785,80.83,80.75,80.83,755700000.0
2008-11-12 11:15:00,80.835,80.88,80.825,80.86,295200000.0
2008-11-12 11:20:00,80.86,80.95,80.85,80.92,551400000.0
2008-11-12 11:25:00,80.92,80.955,80.865,80.93,773000000.0
2008-11-12 11:30:00,80.93,80.995,80.91,80.94,632600000.0
2008-11-12 11:35:00,80.935,80.975,80.825,80.83,337500000.0
2008-11-12 11:40:00,80.83,80.88,80.8,80.86,232200000.0
2008-11-12 11:45:00,80.855,80.885,80.12,80.685,487400000.0
2008-11-12 11:50:00,80.68,80.72,80.545,80.575,324200000.0
2008-11-12 11:55:00,80.58,80.58,80.45,80.55,1326600000.0
2008-11-12 12:00:00,80.555,80.6,80.42,80.505,372600000.0
2008-11-12 12:05:00,80.51,80.51,79.95,80.26,932399998.0
2008-11-12 12:10:00,80.255,80.27,80.0,80.125,703200000.0
2008-11-12 12:15:00,80.115,80.225,80.115,80.15,438100000.0
2008-11-12 12:20:00,80.155,80.24,80.15,80.18,468200000.0
2008-11-12 12:25:00,80.18,80.37,80.15,80.355,790400000.0
2008-11-12 12:30:00,80.35,80.37,80.29,80.29,1661900005.0
2008-11-12 12:35:00,80.285,80.31,80.11,80.165,1522899981.0
2008-11-12 12:40:00,80.16,80.22,80.095,80.125,488100000.0
2008-11-12 12:45:00,80.12,80.205,80.115,80.185,204200000.0
2008-11-12 12:50:00,80.195,80.195,80.075,80.145,385800000.0
2008-11-12 12:55:00,80.145,80.19,80.13,80.175,167600000.0
2008-11-12 13:00:00,80.17,80.195,79.915,79.92,524300000.0
2008-11-12 13:05:00,79.94,80.02,79.875,79.98,343000000.0
2008-11-12 13:10:00,79.98,80.085,79.96,80.035,263600000.0
2008-11-12 13:15:00,80.035,80.1,79.955,80.1,324800000.0
2008-11-12 13:20:00,80.105,80.16,80.04,80.125,321200000.0
2008-11-12 13:25:00,80.12,80.42,80.12,80.42,428200000.0
2008-11-12 13:30:00,80.425,80.445,80.235,80.31,288500000.0
2008-11-12 13:35:00,80.31,80.565,80.31,80.52,405900000.0
2008-11-12 13:40:00,80.52,80.585,80.505,80.52,330500000.0
2008-11-12 13:45:00,80.52,80.735,80.495,80.735,432600000.0
2008-11-12 13:50:00,80.735,80.9,80.735,80.78,470700000.0
2008-11-12 13:55:00,80.78,80.835,80.71,80.785,989500000.0
2008-11-12 14:00:00,80.78,80.935,80.78,80.885,897600003.0
2008-11-12 14:05:00,80.87,80.875,80.77,80.78,531300000.0
2008-11-12 14:10:00,80.78,80.84,80.745,80.81,282200000.0
2008-11-12 14:15:00,80.81,80.955,80.805,80.87,750100000.0
2008-11-12 14:20:00,80.87,80.995,80.87,80.875,832300000.0
2008-11-12 14:25:00,80.87,80.87,80.765,80.79,275000000.0
2008-11-12 14:30:00,80.775,80.805,80.51,80.555,451400000.0
2008-11-12 14:35:00,80.55,80.55,80.345,80.345,470500000.0
2008-11-12 14:40:00,80.35,80.415,80.24,80.32,504400000.0
2008-11-12 14:45:00,80.32,80.425,80.245,80.425,447100000.0
2008-11-12 14:50:00,80.425,80.455,80.33,80.345,246200000.0
2008-11-12 14:55:00,80.355,80.39,80.18,80.18,1705600025.0
2008-11-12 15:00:00,80.18,80.25,80.11,80.22,894100006.0
2008-11-12 15:05:00,80.22,80.31,80.085,80.085,432700000.0
2008-11-12 15:10:00,80.095,80.21,80.065,80.15,506900000.0
2008-11-12 15:15:00,80.15,80.165,80.07,80.105,324200000.0
2008-11-12 15:20:00,80.1,80.29,80.1,80.285,398100000.0
2008-11-12 15:25:00,80.285,80.31,80.115,80.15,440900000.0
2008-11-12 15:30:00,80.15,80.285,80.14,80.215,414300000.0
2008-11-12 15:35:00,80.215,80.32,80.15,80.23,547400000.0
2008-11-12 15:40:00,80.225,80.27,80.085,80.105,531900000.0
2008-11-12 15:45:00,80.105,80.18,79.97,80.03,597000000.0
2008-11-12 15:50:00,80.03,80.085,79.935,79.94,442300000.0
2008-11-12 15:55:00,79.94,80.025,79.715,79.73,489500000.0
2008-11-12 16:00:00,79.735,79.775,79.435,79.435,585500000.0
2008-11-12 16:05:00,79.435,79.55,79.255,79.27,770200000.0
2008-11-12 16:10:00,79.265,79.585,79.24,79.505,709299999.0
2008-11-12 16:15:00,79.505,79.7,79.505,79.62,623100000.0
2008-11-12 16:20:00,79.61,79.615,79.52,79.54,833700000.0
2008-11-12 16:25:00,79.535,79.565,79.32,79.41,567200000.0
2008-11-12 16:30:00,79.405,79.405,79.04,79.15,661000000.0
2008-11-12 16:35:00,79.15,79.27,79.055,79.23,756500000.0
2008-11-12 16:40:00,79.25,79.3,79.065,79.12,3386900118.0
2008-11-12 16:45:00,79.12,79.21,78.995,79.15,544200000.0
2008-11-12 16:50:00,79.15,79.385,79.135,79.36,693900000.0
2008-11-12 16:55:00,79.365,79.395,79.05,79.065,629400000.0
2008-11-12 17:00:00,79.07,79.265,79.05,79.15,627700000.0
2008-11-12 17:05:00,79.15,79.155,78.95,78.95,569200000.0
2008-11-12 17:10:00,78.95,79.07,78.905,78.95,544400000.0
2008-11-12 17:15:00,78.95,79.025,78.78,78.875,539000000.0
2008-11-12 17:20:00,78.875,78.885,78.68,78.695,682000000.0
2008-11-12 17:25:00,78.7,78.725,78.545,78.625,550900000.0
2008-11-12 17:30:00,78.63,78.655,78.385,78.39,819000000.0
2008-11-12 17:35:00,78.4,78.4,77.615,77.7,639300000.0
2008-11-12 17:40:00,77.72,77.895,77.635,77.895,743400000.0
2008-11-12 17:45:00,77.895,77.915,77.6,77.715,665580000.0
2008-11-12 17:50:00,77.69,77.915,77.63,77.86,580660000.0
2008-11-12 17:55:00,77.86,77.9,77.61,77.615,662300002.0
2008-11-12 18:00:00,77.61,77.705,77.16,77.17,1067800001.0
2008-11-12 18:05:00,77.175,77.215,76.925,76.98,658999999.0
2008-11-12 18:10:00,76.97,77.035,76.41,76.67,629600000.0
2008-11-12 18:15:00,76.675,77.44,76.665,77.325,1161600000.0
2008-11-12 18:20:00,77.285,77.42,77.155,77.415,972600000.0
2008-11-12 18:25:00,77.425,77.645,77.41,77.465,2250600002.0
2008-11-12 18:30:00,77.47,77.54,77.15,77.17,1009500000.0
2008-11-12 18:35:00,77.175,77.345,77.09,77.275,852099992.0
2008-11-12 18:40:00,77.28,77.335,77.215,77.28,580300000.0
2008-11-12 18:45:00,77.28,77.325,77.075,77.19,564800000.0
2008-11-12 18:50:00,77.19,77.44,77.16,77.44,579500000.0
2008-11-12 18:55:00,77.45,77.85,77.385,77.65,966400000.0
2008-11-12 19:00:00,77.65,77.77,77.59,77.735,598800000.0
2008-11-12 19:05:00,77.74,77.76,77.515,77.59,294400000.0
2008-11-12 19:10:00,77.585,77.7,77.525,77.66,378700000.0
2008-11-12 19:15:00,77.655,77.655,77.485,77.5,445600000.0
2008-11-12 19:20:00,77.495,77.565,77.43,77.515,363200000.0
2008-11-12 19:25:00,77.535,77.76,77.485,77.745,417200000.0
2008-11-12 19:30:00,77.745,77.785,77.715,77.725,219200000.0
2008-11-12 19:35:00,77.725,77.9,77.725,77.76,333600000.0
2008-11-12 19:40:00,77.775,77.825,77.655,77.675,428100000.0
2008-11-12 19:45:00,77.675,77.715,77.655,77.68,205100000.0
2008-11-12 19:50:00,77.675,77.705,77.585,77.66,296400000.0
2008-11-12 19:55:00,77.655,78.015,77.64,77.98,370100000.0
2008-11-12 20:00:00,77.97,78.0,77.83,77.865,404100000.0
2008-11-12 20:05:00,77.86,77.9,77.795,77.8,304100000.0
2008-11-12 20:10:00,77.8,77.82,77.705,77.705,249900000.0
2008-11-12 20:15:00,77.7,77.7,77.47,77.56,377800000.0
2008-11-12 20:20:00,77.55,77.605,77.29,77.395,660100000.0
2008-11-12 20:25:00,77.395,77.57,77.365,77.545,425100000.0
2008-11-12 20:30:00,77.535,77.545,77.27,77.32,604900000.0
2008-11-12 20:35:00,77.325,77.445,77.24,77.415,635800000.0
2008-11-12 20:40:00,77.415,77.665,77.325,77.6,648900000.0
2008-11-12 20:45:00,77.595,77.62,77.475,77.595,376800000.0
2008-11-12 20:50:00,77.59,77.605,77.44,77.45,380000000.0
2008-11-12 20:55:00,77.45,77.465,77.34,77.425,408900000.0
2008-11-12 21:00:00,77.405,77.52,77.305,77.39,1395099991.0
2008-11-12 21:05:00,77.385,77.385,77.13,77.195,329200000.0
2008-11-12 21:10:00,77.215,77.315,77.1,77.23,470400000.0
2008-11-12 21:15:00,77.245,77.59,77.245,77.56,562200000.0
2008-11-12 21:20:00,77.545,77.675,77.455,77.675,338400000.0
2008-11-12 21:25:00,77.67,77.68,77.515,77.53,372600000.0
2008-11-12 21:30:00,77.53,77.6,77.48,77.48,400900000.0
2008-11-12 21:35:00,77.46,77.485,77.32,77.355,360500000.0
2008-11-12 21:40:00,77.345,77.45,77.32,77.45,312600000.0
2008-11-12 21:45:00,77.455,77.505,77.39,77.4,233000000.0
2008-11-12 21:50:00,77.39,77.43,77.265,77.305,1234299997.0
2008-11-12 21:55:00,77.295,77.325,77.2,77.215,310800000.0
2008-11-12 22:00:00,77.215,77.245,77.11,77.175,561100000.0
2008-11-12 22:05:00,77.175,77.185,76.965,76.98,371800000.0
2008-11-12 22:10:00,77.005,77.005,76.86,76.875,655400000.0
2008-11-12 22:15:00,76.89,76.96,76.825,76.94,316000000.0
2008-11-12 22:20:00,76.935,76.99,76.785,76.855,494400000.0
2008-11-12 22:25:00,76.855,76.87,76.755,76.77,324600000.0
2008-11-12 22:30:00,76.765,76.935,76.73,76.925,395800000.0
2008-11-12 22:35:00,76.925,76.955,76.83,76.865,420800000.0
2008-11-12 22:40:00,76.875,76.885,76.585,76.69,594600000.0
2008-11-12 22:45:00,76.69,76.84,76.68,76.74,398700000.0
2008-11-12 22:50:00,76.74,76.775,76.67,76.69,387700000.0
2008-11-12 22:55:00,76.7,76.725,76.685,76.7,141100000.0
2008-11-12 23:00:00,76.7,76.825,76.685,76.74,346100000.0
2008-11-12 23:05:00,76.74,76.805,76.66,76.76,289600000.0
2008-11-12 23:10:00,76.74,76.86,76.73,76.86,171900000.0
2008-11-12 23:15:00,76.845,76.855,76.77,76.77,163800000.0
2008-11-12 23:20:00,76.77,76.785,76.77,76.77,94000000.0
2008-11-12 23:25:00,76.77,76.895,76.77,76.865,310800000.0
2008-11-12 23:30:00,76.865,76.965,76.83,76.925,363800000.0
2008-11-12 23:35:00,76.935,76.96,76.91,76.92,240400000.0
2008-11-12 23:40:00,76.92,76.92,76.85,76.88,226400000.0
2008-11-12 23:45:00,76.89,76.905,76.75,76.795,307000000.0
2008-11-12 23:50:00,76.795,76.835,76.78,76.815,189400000.0
2008-11-12 23:55:00,76.815,76.815,76.675,76.69,222100000.0
2008-11-13 00:00:00,76.32,76.37,76.285,76.34,30000000.0
2008-11-13 00:05:00,76.37,76.405,76.19,76.315,197000000.0
2008-11-13 00:10:00,76.34,76.555,76.34,76.505,218400000.0
2008-11-13 00:15:00,76.5,76.71,76.395,76.595,203300000.0
2008-11-13 00:20:00,76.6,76.625,76.575,76.59,107000000.0
2008-11-13 00:25:00,76.59,76.63,76.59,76.59,69200000.0
2008-11-13 00:30:00,76.59,76.64,76.59,76.615,84100000.0
2008-11-13 00:35:00,76.605,76.65,76.58,76.605,62500000.0
2008-11-13 00:40:00,76.615,76.635,76.415,76.475,224200000.0
2008-11-13 00:45:00,76.47,76.47,76.25,76.265,142800000.0
2008-11-13 00:50:00,76.265,76.36,76.24,76.24,105600000.0
2008-11-13 00:55:00,76.24,76.295,76.115,76.235,215900000.0
2008-11-13 01:00:00,76.235,76.345,76.235,76.3,106300000.0
2008-11-13 01:05:00,76.3,76.3,76.195,76.21,132000000.0
2008-11-13 01:10:00,76.21,76.285,76.185,76.28,179600000.0
2008-11-13 01:15:00,76.27,76.4,76.235,76.39,182700000.0
2008-11-13 01:20:00,76.385,76.655,76.38,76.62,135000000.0
2008-11-13 01:25:00,76.625,76.71,76.6,76.65,234200000.0
2008-11-13 01:30:00,76.65,76.775,76.65,76.775,131600000.0
2008-11-13 01:35:00,76.77,76.815,76.745,76.78,139400000.0
2008-11-13 01:40:00,76.78,76.82,76.78,76.82,220900000.0
2008-11-13 01:45:00,76.815,76.85,76.785,76.82,233100000.0
2008-11-13 01:50:00,76.825,76.85,76.77,76.815,405800000.0
2008-11-13 01:55:00,76.82,76.82,76.56,76.57,298200000.0
2008-11-13 02:00:00,76.56,76.85,76.56,76.81,508300000.0
2008-11-13 02:05:00,76.81,77.065,76.81,77.02,593100000.0
2008-11-13 02:10:00,77.03,77.07,76.95,77.01,513100000.0
2008-11-13 02:15:00,77.0,77.125,76.985,77.1,344400000.0
2008-11-13 02:20:00,77.1,77.11,77.02,77.025,208400000.0
2008-11-13 02:25:00,77.025,77.1,77.005,77.025,266600000.0
2008-11-13 02:30:00,77.02,77.235,77.015,77.195,430700000.0
2008-11-13 02:35:00,77.195,77.365,77.19,77.33,597000000.0
2008-11-13 02:40:00,77.325,77.335,77.255,77.27,411800000.0
2008-11-13 02:45:00,77.27,77.32,77.175,77.23,283200000.0
2008-11-13 02:50:00,77.23,77.325,77.23,77.3,549600000.0
2008-11-13 02:55:00,77.305,77.33,77.22,77.27,532600002.0
2008-11-13 03:00:00,77.265,77.425,77.24,77.37,207400000.0
2008-11-13 03:05:00,77.375,77.48,77.36,77.465,321400000.0
2008-11-13 03:10:00,77.47,77.67,77.46,77.54,711800000.0
2008-11-13 03:15:00,77.535,77.575,77.32,77.33,505000000.0
2008-11-13 03:20:00,77.335,77.38,77.265,77.28,458400000.0
2008-11-13 03:25:00,77.285,77.375,77.275,77.335,332600000.0
2008-11-13 03:30:00,77.33,77.345,77.28,77.315,297100000.0
2008-11-13 03:35:00,77.31,77.365,77.28,77.28,260000000.0
2008-11-13 03:40:00,77.29,77.305,77.22,77.245,542200000.0
2008-11-13 03:45:00,77.25,77.345,77.24,77.3,468200000.0
2008-11-13 03:50:00,77.3,77.34,77.3,77.3,226600000.0
2008-11-13 03:55:00,77.3,77.335,77.29,77.32,252000000.0
2008-11-13 04:00:00,77.32,77.32,77.29,77.29,402600000.0
2008-11-13 04:05:00,77.29,77.39,77.29,77.36,366600000.0
2008-11-13 04:10:00,77.36,77.36,77.275,77.33,145900000.0
2008-11-13 04:15:00,77.335,77.375,77.325,77.34,207600000.0
2008-11-13 04:20:00,77.335,77.4,77.29,77.36,258500000.0
2008-11-13 04:25:00,77.36,77.395,77.36,77.39,210300000.0
2008-11-13 04:30:00,77.385,77.44,77.38,77.425,149400000.0
2008-11-13 04:35:00,77.425,77.465,77.385,77.43,422500000.0
2008-11-13 04:40:00,77.43,77.47,77.4,77.43,190400000.0
2008-11-13 04:45:00,77.435,77.475,77.4,77.44,173700000.0
2008-11-13 04:50:00,77.445,77.48,77.43,77.45,189200000.0
2008-11-13 04:55:00,77.45,77.455,77.42,77.43,208200000.0
2008-11-13 05:00:00,77.43,77.485,77.42,77.46,171000000.0
2008-11-13 05:05:00,77.465,77.47,77.425,77.455,162900000.0
2008-11-13 05:10:00,77.455,77.49,77.445,77.445,167900000.0
2008-11-13 05:15:00,77.45,77.48,77.43,77.43,221000000.0
2008-11-13 05:20:00,77.435,77.495,77.355,77.42,189300000.0
2008-11-13 05:25:00,77.4,77.555,77.4,77.55,351800000.0
2008-11-13 05:30:00,77.55,77.645,77.55,77.62,223600000.0
2008-11-13 05:35:00,77.62,77.825,77.62,77.75,381200000.0
2008-11-13 05:40:00,77.755,77.755,77.64,77.65,203500000.0
2008-11-13 05:45:00,77.655,77.75,77.63,77.665,353300000.0
2008-11-13 05:50:00,77.665,77.665,77.605,77.605,111700000.0
2008-11-13 05:55:00,77.605,77.62,77.575,77.59,186500000.0
2008-11-13 06:00:00,77.595,77.61,77.445,77.48,477100000.0
2008-11-13 06:05:00,77.475,77.5,77.34,77.35,389500000.0
2008-11-13 06:10:00,77.355,77.42,77.34,77.37,186500000.0
2008-11-13 06:15:00,77.37,77.455,77.34,77.425,281200000.0
2008-11-13 06:20:00,77.405,77.41,77.365,77.41,139400000.0
2008-11-13 06:25:00,77.41,77.41,77.35,77.35,197100000.0
2008-11-13 06:30:00,77.35,77.35,77.24,77.3,249400000.0
2008-11-13 06:35:00,77.29,77.3,77.145,77.225,451800000.0
2008-11-13 06:40:00,77.22,77.23,77.14,77.22,305800000.0
2008-11-13 06:45:00,77.215,77.235,77.19,77.215,217500000.0
2008-11-13 06:50:00,77.22,77.25,77.15,77.235,228100000.0
2008-11-13 06:55:00,77.235,77.25,77.185,77.25,216000000.0
2008-11-13 07:00:00,77.255,77.26,77.21,77.21,236700000.0
2008-11-13 07:05:00,77.22,77.22,77.17,77.19,96800000.0
2008-11-13 07:10:00,77.19,77.21,77.155,77.17,108600000.0
2008-11-13 07:15:00,77.17,77.21,77.15,77.195,147000000.0
2008-11-13 07:20:00,77.19,77.285,77.185,77.265,329600000.0
2008-11-13 07:25:00,77.265,77.65,77.225,77.315,316000000.0
2008-11-13 07:30:00,77.32,77.345,77.285,77.29,90400000.0
2008-11-13 07:35:00,77.285,77.5,77.285,77.495,336199999.0
2008-11-13 07:40:00,77.495,77.505,77.46,77.46,288600000.0
2008-11-13 07:45:00,77.46,77.53,77.46,77.46,252700000.0
2008-11-13 07:50:00,77.46,77.485,77.46,77.475,96300000.0
2008-11-13 07:55:00,77.48,77.49,77.33,77.365,225300000.0
2008-11-13 08:00:00,77.375,77.425,77.34,77.375,420400000.0
2008-11-13 08:05:00,77.375,77.53,77.375,77.48,396600000.0
2008-11-13 08:10:00,77.48,77.51,77.465,77.47,138800000.0
2008-11-13 08:15:00,77.475,77.565,77.475,77.53,237900000.0
2008-11-13 08:20:00,77.53,77.53,77.51,77.52,122900000.0
2008-11-13 08:25:00,77.52,77.695,77.52,77.685,279900000.0
2008-11-13 08:30:00,77.685,77.685,77.57,77.57,384100000.0
2008-11-13 08:35:00,77.57,77.655,77.57,77.655,287400000.0
2008-11-13 08:40:00,77.65,77.68,77.65,77.65,169800000.0
2008-11-13 08:45:00,77.65,77.655,77.54,77.55,318800000.0
2008-11-13 08:50:00,77.55,77.555,77.395,77.485,320900000.0
2008-11-13 08:55:00,77.49,77.53,77.43,77.46,194000000.0
2008-11-13 09:00:00,77.46,77.475,77.305,77.39,551200000.0
2008-11-13 09:05:00,77.395,77.42,77.34,77.4,467300000.0
2008-11-13 09:10:00,77.41,77.435,77.31,77.315,348600000.0
2008-11-13 09:15:00,77.315,77.33,77.205,77.225,480300000.0
2008-11-13 09:20:00,77.225,77.27,77.18,77.255,326600000.0
2008-11-13 09:25:00,77.25,77.28,77.185,77.19,176500000.0
2008-11-13 09:30:00,77.175,77.205,77.085,77.09,367000000.0
2008-11-13 09:35:00,77.095,77.155,77.02,77.1,435400000.0
2008-11-13 09:40:00,77.1,77.15,77.015,77.14,352000000.0
2008-11-13 09:45:00,77.135,77.16,77.045,77.15,439800000.0
2008-11-13 09:50:00,77.15,77.32,77.1,77.13,361500000.0
2008-11-13 09:55:00,77.13,77.255,77.035,77.235,422000000.0
2008-11-13 10:00:00,77.225,77.275,77.17,77.24,506700001.0
2008-11-13 10:05:00,77.235,77.365,77.2,77.36,1464400000.0
2008-11-13 10:10:00,77.36,77.5,77.355,77.48,472400000.0
2008-11-13 10:15:00,77.475,77.59,77.44,77.53,300000000.0
2008-11-13 10:20:00,77.53,77.55,77.395,77.46,630300000.0
2008-11-13 10:25:00,77.46,77.77,77.44,77.75,426700000.0
2008-11-13 10:30:00,77.745,77.77,77.56,77.65,406100000.0
2008-11-13 10:35:00,77.655,77.725,77.555,77.705,1883500001.0
2008-11-13 10:40:00,77.705,77.725,77.535,77.55,396100000.0
2008-11-13 10:45:00,77.545,77.585,77.485,77.555,338000000.0
2008-11-13 10:50:00,77.56,77.565,77.385,77.395,359100000.0
2008-11-13 10:55:00,77.395,77.42,77.29,77.315,415100000.0
2008-11-13 11:00:00,77.325,77.505,77.3,77.475,371000000.0
2008-11-13 11:05:00,77.49,77.635,77.46,77.555,447800000.0
2008-11-13 11:10:00,77.55,77.645,77.515,77.63,234800000.0
2008-11-13 11:15:00,77.64,78.025,77.635,78.0,432500000.0
2008-11-13 11:20:00,77.985,78.075,77.94,77.94,547700000.0
2008-11-13 11:25:00,77.925,77.955,77.83,77.89,255000000.0
2008-11-13 11:30:00,77.875,77.92,77.775,77.785,198000000.0
2008-11-13 11:35:00,77.78,77.825,77.71,77.715,168600000.0
2008-11-13 11:40:00,77.72,77.81,77.705,77.73,142000000.0
2008-11-13 11:45:00,77.74,77.925,77.74,77.83,761800000.0
2008-11-13 11:50:00,77.83,77.95,77.83,77.925,374800000.0
2008-11-13 11:55:00,77.925,77.95,77.795,77.89,686600000.0
2008-11-13 12:00:00,77.9,77.96,77.825,77.96,324000000.0
2008-11-13 12:05:00,77.965,78.01,77.89,77.915,609999988.0
2008-11-13 12:10:00,77.91,77.93,77.805,77.895,321100000.0
2008-11-13 12:15:00,77.885,77.895,77.625,77.635,429100000.0
2008-11-13 12:20:00,77.635,77.635,77.455,77.475,379500000.0
2008-11-13 12:25:00,77.47,77.5,77.415,77.46,277600000.0
2008-11-13 12:30:00,77.45,77.62,77.44,77.545,276100000.0
2008-11-13 12:35:00,77.55,77.59,77.405,77.435,259700000.0
2008-11-13 12:40:00,77.44,77.445,77.225,77.295,401100000.0
2008-11-13 12:45:00,77.31,77.405,77.26,77.37,379400000.0
2008-11-13 12:50:00,77.365,77.405,77.27,77.375,328800000.0
2008-11-13 12:55:00,77.39,77.44,77.355,77.42,349800000.0
2008-11-13 13:00:00,77.425,77.445,77.365,77.415,258600000.0
2008-11-13 13:05:00,77.415,77.88,77.38,77.87,499400000.0
2008-11-13 13:10:00,77.335,77.43,77.28,77.355,288800000.0
2008-11-13 13:15:00,77.355,77.41,77.31,77.39,230900000.0
2008-11-13 13:20:00,77.4,77.525,77.39,77.485,283300000.0
2008-11-13 13:25:00,77.49,77.5,77.395,77.435,186000000.0
2008-11-13 13:30:00,77.435,77.5,77.32,77.5,351700000.0
2008-11-13 13:35:00,77.5,77.5,77.36,77.42,442100000.0
2008-11-13 13:40:00,77.42,77.545,77.41,77.51,315700000.0
2008-11-13 13:45:00,77.51,77.675,77.505,77.64,540700000.0
2008-11-13 13:50:00,77.64,77.66,77.47,77.54,370700000.0
2008-11-13 13:55:00,77.535,77.62,77.525,77.57,302700000.0
2008-11-13 14:00:00,77.57,77.71,77.47,77.71,326100000.0
2008-11-13 14:05:00,77.715,77.845,77.665,77.845,318500000.0
2008-11-13 14:10:00,77.855,77.93,77.83,77.925,300200000.0
2008-11-13 14:15:00,77.92,77.97,77.845,77.95,207800000.0
2008-11-13 14:20:00,77.955,78.01,77.905,77.95,141500000.0
2008-11-13 14:25:00,77.955,78.13,77.955,78.13,357800000.0
2008-11-13 14:30:00,78.125,78.15,77.88,77.915,319800000.0
2008-11-13 14:35:00,77.925,77.99,77.86,77.965,343000000.0
2008-11-13 14:40:00,77.97,77.975,77.845,77.905,311100000.0
2008-11-13 14:45:00,77.905,78.07,77.89,78.03,286500000.0
2008-11-13 14:50:00,78.025,78.075,77.77,77.82,342700000.0
2008-11-13 14:55:00,77.835,77.94,77.825,77.84,267300000.0
2008-11-13 15:00:00,77.83,77.91,77.77,77.845,344400000.0
2008-11-13 15:05:00,77.84,77.865,77.76,77.805,315300000.0
2008-11-13 15:10:00,77.8,77.925,77.755,77.78,559899998.0
2008-11-13 15:15:00,77.79,77.88,77.79,77.83,392400000.0
2008-11-13 15:20:00,77.83,77.86,77.685,77.69,544300000.0
2008-11-13 15:25:00,77.695,77.815,77.605,77.77,359800000.0
2008-11-13 15:30:00,77.77,77.77,77.535,77.76,591700000.0
2008-11-13 15:35:00,77.76,77.9,77.73,77.86,504500000.0
2008-11-13 15:40:00,77.86,77.875,77.725,77.74,305100000.0
2008-11-13 15:45:00,77.74,77.745,77.575,77.625,299300000.0
2008-11-13 15:50:00,77.625,77.675,77.52,77.555,510900000.0
2008-11-13 15:55:00,77.555,77.555,77.395,77.5,506700000.0
2008-11-13 16:00:00,77.505,77.735,77.5,77.695,438100000.0
2008-11-13 16:05:00,77.69,77.735,77.65,77.7,241100000.0
2008-11-13 16:10:00,77.7,77.77,77.655,77.73,205500000.0
2008-11-13 16:15:00,77.715,77.78,77.605,77.665,357500000.0
2008-11-13 16:20:00,77.665,77.97,77.665,77.945,277100000.0
2008-11-13 16:25:00,77.965,78.085,77.945,78.05,344400000.0
2008-11-13 16:30:00,78.045,78.42,78.04,78.28,562700000.0
2008-11-13 16:35:00,78.275,78.285,78.07,78.075,575300000.0
2008-11-13 16:40:00,78.055,78.155,77.935,77.985,580700000.0
2008-11-13 16:45:00,77.99,78.025,77.67,77.69,502100000.0
2008-11-13 16:50:00,77.695,77.845,77.555,77.84,565400000.0
2008-11-13 16:55:00,77.845,77.895,77.56,77.65,510500000.0
2008-11-13 17:00:00,77.65,77.89,77.595,77.85,452100000.0
2008-11-13 17:05:00,77.85,77.96,77.745,77.82,549000000.0
2008-11-13 17:10:00,77.83,78.12,77.815,78.075,403100000.0
2008-11-13 17:15:00,78.07,78.405,78.03,78.29,543200000.0
2008-11-13 17:20:00,78.29,78.5,78.255,78.36,639140000.0
2008-11-13 17:25:00,78.35,78.36,78.175,78.215,464600000.0
2008-11-13 17:30:00,78.22,78.39,78.215,78.345,507900000.0
2008-11-13 17:35:00,78.34,78.355,78.07,78.3,588100000.0
2008-11-13 17:40:00,78.305,78.365,78.13,78.26,873200013.0
2008-11-13 17:45:00,78.275,78.295,77.965,77.965,536600000.0
2008-11-13 17:50:00,77.97,78.27,77.97,78.24,441200000.0
2008-11-13 17:55:00,78.235,78.285,77.855,77.87,313500000.0
2008-11-13 18:00:00,77.87,78.03,77.835,77.98,398800000.0
2008-11-13 18:05:00,78.0,78.01,77.495,77.54,553300000.0
2008-11-13 18:10:00,77.535,77.715,77.43,77.71,491300000.0
2008-11-13 18:15:00,77.715,77.725,77.565,77.615,479300000.0
2008-11-13 18:20:00,77.61,77.79,77.52,77.78,492700000.0
2008-11-13 18:25:00,77.765,77.93,77.765,77.925,467500000.0
2008-11-13 18:30:00,77.94,78.08,77.83,77.855,455200002.0
2008-11-13 18:35:00,77.855,77.935,77.61,77.635,456000000.0
2008-11-13 18:40:00,77.64,77.75,77.6,77.65,482900000.0
2008-11-13 18:45:00,77.635,77.8,77.625,77.74,401100000.0
2008-11-13 18:50:00,77.745,77.815,77.655,77.685,345600000.0
2008-11-13 18:55:00,77.685,77.905,77.615,77.895,505900000.0
2008-11-13 19:00:00,77.895,77.95,77.735,77.76,1483700000.0
2008-11-13 19:05:00,77.765,77.795,77.685,77.71,325400000.0
2008-11-13 19:10:00,77.705,77.72,77.495,77.51,273700000.0
2008-11-13 19:15:00,77.51,77.51,77.245,77.37,423800000.0
2008-11-13 19:20:00,77.375,77.515,77.325,77.465,401700000.0
2008-11-13 19:25:00,77.47,77.53,77.325,77.375,397400000.0
2008-11-13 19:30:00,77.375,77.465,77.345,77.455,273000000.0
2008-11-13 19:35:00,77.465,77.59,77.4,77.455,379100000.0
2008-11-13 19:40:00,77.46,77.485,77.355,77.355,304800000.0
2008-11-13 19:45:00,77.355,77.45,77.115,77.115,374000000.0
2008-11-13 19:50:00,77.115,77.125,76.705,76.89,578100000.0
2008-11-13 19:55:00,76.89,76.9,76.505,76.6,536000000.0
2008-11-13 20:00:00,76.595,76.715,76.51,76.58,830100000.0
2008-11-13 20:05:00,76.58,76.86,76.505,76.845,658500000.0
2008-11-13 20:10:00,76.845,76.865,76.67,76.8,600100000.0
2008-11-13 20:15:00,76.795,77.23,76.74,77.01,725400000.0
2008-11-13 20:20:00,77.01,77.03,76.75,76.765,619600000.0
2008-11-13 20:25:00,76.785,77.16,76.73,77.1,692700000.0
2008-11-13 20:30:00,77.11,77.345,76.965,77.1,932800000.0
2008-11-13 20:35:00,77.11,77.315,77.025,77.265,918699996.0
2008-11-13 20:40:00,77.265,77.455,77.14,77.455,735700000.0
2008-11-13 20:45:00,77.48,77.585,77.345,77.35,767600000.0
2008-11-13 20:50:00,77.345,77.74,77.32,77.63,1488000000.0
2008-11-13 20:55:00,77.625,77.66,77.38,77.4,903100000.0
2008-11-13 21:00:00,77.4,77.51,77.375,77.485,672400000.0
2008-11-13 21:05:00,77.47,77.625,77.4,77.595,828500000.0
2008-11-13 21:10:00,77.595,77.83,77.545,77.55,873600000.0
2008-11-13 21:15:00,77.55,77.67,77.355,77.36,997600000.0
2008-11-13 21:20:00,77.365,77.62,77.29,77.575,790400000.0
2008-11-13 21:25:00,77.565,78.15,77.475,78.06,645300000.0
2008-11-13 21:30:00,78.06,78.26,77.91,77.91,733200000.0
2008-11-13 21:35:00,77.935,78.535,77.9,78.475,1081300000.0
2008-11-13 21:40:00,78.47,78.79,78.38,78.64,709700000.0
2008-11-13 21:45:00,78.64,79.055,78.625,78.91,729800000.0
2008-11-13 21:50:00,78.9,79.01,78.55,78.62,788500000.0
2008-11-13 21:55:00,78.625,78.705,78.565,78.61,682200000.0
2008-11-13 22:00:00,78.605,78.665,78.17,78.355,667000000.0
2008-11-13 22:05:00,78.36,78.5,78.02,78.125,825700000.0
2008-11-13 22:10:00,78.125,78.465,78.125,78.425,685100000.0
2008-11-13 22:15:00,78.425,78.7,78.195,78.67,1569300004.0
2008-11-13 22:20:00,78.665,79.24,78.61,79.24,523700000.0
2008-11-13 22:25:00,79.24,79.67,79.24,79.67,528500000.0
2008-11-13 22:30:00,79.67,80.01,79.665,79.9,585400000.0
2008-11-13 22:35:00,79.9,80.06,79.76,79.92,532300000.0
2008-11-13 22:40:00,79.94,80.27,79.93,80.05,784100000.0
2008-11-13 22:45:00,80.065,80.415,80.065,80.31,695900000.0
2008-11-13 22:50:00,80.335,80.515,80.24,80.46,525500000.0
2008-11-13 22:55:00,80.46,81.025,80.455,80.72,651700000.0
2008-11-13 23:00:00,80.715,80.72,80.315,80.325,481500000.0
2008-11-13 23:05:00,80.32,80.53,80.32,80.35,572000000.0
2008-11-13 23:10:00,80.35,80.465,80.33,80.43,549100000.0
2008-11-13 23:15:00,80.43,80.515,80.355,80.415,349500000.0
2008-11-13 23:20:00,80.42,80.5,80.4,80.495,280100000.0
2008-11-13 23:25:00,80.495,80.585,80.455,80.51,165900000.0
2008-11-13 23:30:00,80.51,80.515,80.27,80.29,930500000.0
2008-11-13 23:35:00,80.305,80.58,80.305,80.57,172500000.0
2008-11-13 23:40:00,80.57,80.61,80.475,80.525,142900000.0
2008-11-13 23:45:00,80.475,80.525,80.43,80.44,178000000.0
2008-11-13 23:50:00,80.44,80.495,80.41,80.48,116400000.0
2008-11-13 23:55:00,80.48,80.67,80.45,80.6,196700000.0
2008-11-14 00:00:00,80.67,80.67,80.55,80.64,20000000.0
2008-11-14 00:05:00,80.635,80.94,80.635,80.72,81000000.0
2008-11-14 00:10:00,80.75,80.795,80.64,80.76,70200000.0
2008-11-14 00:15:00,80.76,80.845,80.75,80.825,119000000.0
2008-11-14 00:20:00,80.82,80.82,80.745,80.8,111600000.0
2008-11-14 00:25:00,80.8,80.8,80.61,80.61,186500000.0
2008-11-14 00:30:00,80.61,80.61,80.61,80.61,216000000.0
2008-11-14 00:35:00,80.61,80.67,80.525,80.67,86800000.0
2008-11-14 00:40:00,80.685,80.73,80.64,80.695,75400000.0
2008-11-14 00:45:00,80.685,80.72,80.67,80.69,64900000.0
2008-11-14 00:50:00,80.69,80.71,80.64,80.64,41200000.0
2008-11-14 00:55:00,80.63,80.69,80.625,80.68,45100000.0
2008-11-14 01:00:00,80.66,80.66,80.56,80.63,3795200008.0
2008-11-14 01:05:00,80.63,80.64,80.53,80.55,79700000.0
2008-11-14 01:10:00,80.54,80.625,80.51,80.52,243199999.0
2008-11-14 01:15:00,80.525,80.595,80.52,80.565,173800000.0
2008-11-14 01:20:00,80.575,80.64,80.565,80.62,158700000.0
2008-11-14 01:25:00,80.62,80.7,80.585,80.64,276400000.0
2008-11-14 01:30:00,80.64,80.875,80.6,80.82,336400000.0
2008-11-14 01:35:00,80.82,80.885,80.78,80.825,270200000.0
2008-11-14 01:40:00,80.825,80.825,80.78,80.815,169100000.0
2008-11-14 01:45:00,80.81,80.855,80.665,80.695,240800000.0
2008-11-14 01:50:00,80.69,80.775,80.61,80.615,394600000.0
2008-11-14 01:55:00,80.615,80.615,80.4,80.485,520200000.0
2008-11-14 02:00:00,80.49,80.535,80.1,80.1,585400000.0
2008-11-14 02:05:00,80.1,80.285,80.1,80.19,765900000.0
2008-11-14 02:10:00,80.19,80.4,80.155,80.295,1415400000.0
2008-11-14 02:15:00,80.31,80.31,80.135,80.135,333000000.0
2008-11-14 02:20:00,80.135,80.17,79.9,79.94,757500000.0
2008-11-14 02:25:00,79.945,80.04,79.86,79.86,664400000.0
2008-11-14 02:30:00,79.86,79.92,79.795,79.92,933800000.0
2008-11-14 02:35:00,79.925,79.965,79.87,79.94,315500000.0
2008-11-14 02:40:00,79.935,79.94,79.82,79.835,885100000.0
2008-11-14 02:45:00,79.835,79.835,79.635,79.635,1405300000.0
2008-11-14 02:50:00,79.63,79.74,79.6,79.735,1533700000.0
2008-11-14 02:55:00,79.745,79.805,79.715,79.725,400500000.0
2008-11-14 03:00:00,79.725,79.755,79.635,79.635,305300000.0
2008-11-14 03:05:00,79.645,79.775,79.6,79.7,783700000.0
2008-11-14 03:10:00,79.705,79.87,79.685,79.84,713300000.0
2008-11-14 03:15:00,79.835,79.86,79.775,79.81,451000000.0
2008-11-14 03:20:00,79.81,79.89,79.81,79.875,272200000.0
2008-11-14 03:25:00,79.885,79.955,79.87,79.94,208400000.0
2008-11-14 03:30:00,79.945,80.055,79.935,80.01,283000000.0
2008-11-14 03:35:00,80.015,80.025,79.965,79.965,311000000.0
2008-11-14 03:40:00,79.965,79.965,79.8,79.825,324000000.0
2008-11-14 03:45:00,79.825,79.835,79.73,79.735,389600000.0
2008-11-14 03:50:00,79.75,79.765,79.73,79.74,158100000.0
2008-11-14 03:55:00,79.735,79.825,79.66,79.66,521100000.0
2008-11-14 04:00:00,79.66,79.69,79.655,79.66,242200000.0
2008-11-14 04:05:00,79.66,79.685,79.65,79.66,336900000.0
2008-11-14 04:10:00,79.66,79.685,79.495,79.575,437300000.0
2008-11-14 04:15:00,79.575,79.67,79.52,79.61,587600000.0
2008-11-14 04:20:00,79.615,79.705,79.59,79.7,170200000.0
2008-11-14 04:25:00,79.695,79.695,79.585,79.595,205100000.0
2008-11-14 04:30:00,79.595,79.67,79.595,79.625,238400000.0
2008-11-14 04:35:00,79.645,79.705,79.625,79.695,216300000.0
2008-11-14 04:40:00,79.695,79.72,79.66,79.71,385100000.0
2008-11-14 04:45:00,79.71,79.735,79.66,79.695,275900000.0
2008-11-14 04:50:00,79.69,79.72,79.63,79.68,216600000.0
2008-11-14 04:55:00,79.675,79.775,79.675,79.745,310400000.0
2008-11-14 05:00:00,79.745,79.8,79.73,79.735,251100000.0
2008-11-14 05:05:00,79.75,79.825,79.75,79.805,411700000.0
2008-11-14 05:10:00,79.805,79.87,79.805,79.835,167800000.0
2008-11-14 05:15:00,79.84,79.86,79.76,79.76,285900000.0
2008-11-14 05:20:00,79.76,79.765,79.76,79.76,510600000.0
2008-11-14 05:25:00,79.76,79.78,79.76,79.76,476400000.0
2008-11-14 05:30:00,79.76,79.815,79.745,79.745,460200000.0
2008-11-14 05:35:00,79.75,79.835,79.74,79.825,220200000.0
2008-11-14 05:40:00,79.825,79.86,79.78,79.835,323700000.0
2008-11-14 05:45:00,79.835,79.865,79.8,79.805,314500000.0
2008-11-14 05:50:00,79.805,79.875,79.805,79.875,189300000.0
2008-11-14 05:55:00,79.87,79.92,79.86,79.91,190500000.0
2008-11-14 06:00:00,79.91,79.985,79.88,79.96,214500000.0
2008-11-14 06:05:00,79.965,79.98,79.915,79.935,218300000.0
2008-11-14 06:10:00,79.935,79.97,79.925,79.93,181500000.0
2008-11-14 06:15:00,79.93,79.945,79.855,79.855,133300000.0
2008-11-14 06:20:00,79.855,79.875,79.69,79.73,521400000.0
2008-11-14 06:25:00,79.73,79.77,79.715,79.73,200100000.0
2008-11-14 06:30:00,79.73,79.79,79.725,79.78,403200000.0
2008-11-14 06:35:00,79.785,79.785,79.705,79.74,222400000.0
2008-11-14 06:40:00,79.74,79.74,79.62,79.64,289100000.0
2008-11-14 06:45:00,79.645,79.65,79.49,79.52,376700000.0
2008-11-14 06:50:00,79.525,79.615,79.525,79.59,499400000.0
2008-11-14 06:55:00,79.59,79.635,79.59,79.62,160300000.0
2008-11-14 07:00:00,79.625,79.75,79.62,79.74,248000000.0
2008-11-14 07:05:00,79.74,79.75,79.59,79.605,210100000.0
2008-11-14 07:10:00,79.6,79.605,79.545,79.565,216100000.0
2008-11-14 07:15:00,79.56,79.565,79.485,79.53,187000000.0
2008-11-14 07:20:00,79.53,79.535,79.43,79.5,315400000.0
2008-11-14 07:25:00,79.5,79.53,79.455,79.525,202000000.0
2008-11-14 07:30:00,79.535,79.535,79.445,79.515,156400000.0
2008-11-14 07:35:00,79.515,79.75,79.495,79.5,33200000.0
2008-11-14 07:40:00,79.505,79.515,79.455,79.47,141800000.0
2008-11-14 07:45:00,79.465,79.51,79.43,79.485,130200000.0
2008-11-14 07:50:00,79.485,79.575,79.48,79.57,187400000.0
2008-11-14 07:55:00,79.565,79.565,79.515,79.535,52700000.0
2008-11-14 08:00:00,79.54,79.625,79.525,79.615,228800000.0
2008-11-14 08:05:00,79.61,79.655,79.54,79.61,99000000.0
2008-11-14 08:10:00,79.615,79.615,79.51,79.535,219400000.0
2008-11-14 08:15:00,79.535,79.545,79.44,79.445,254700000.0
2008-11-14 08:20:00,79.455,79.555,79.445,79.5,245600000.0
2008-11-14 08:25:00,79.5,79.645,79.485,79.63,189400000.0
2008-11-14 08:30:00,79.64,79.78,79.64,79.775,249000000.0
2008-11-14 08:35:00,79.775,79.785,79.665,79.715,190600000.0
2008-11-14 08:40:00,79.715,79.735,79.59,79.655,294800000.0
2008-11-14 08:45:00,79.655,79.685,79.615,79.65,137900000.0
2008-11-14 08:50:00,79.65,79.665,79.51,79.53,289200000.0
2008-11-14 08:55:00,79.535,79.625,79.535,79.595,175000000.0
2008-11-14 09:00:00,79.595,79.65,79.56,79.625,279500000.0
2008-11-14 09:05:00,79.625,79.65,79.58,79.65,218800000.0
2008-11-14 09:10:00,79.645,79.71,79.62,79.645,239200000.0
2008-11-14 09:15:00,79.64,80.045,79.625,79.935,346200000.0
2008-11-14 09:20:00,79.935,80.055,79.91,80.02,457100000.0
2008-11-14 09:25:00,80.02,80.065,79.93,79.97,325200000.0
2008-11-14 09:30:00,79.97,79.975,79.845,79.935,655999996.0
2008-11-14 09:35:00,79.935,80.025,79.88,79.89,228000000.0
2008-11-14 09:40:00,79.89,79.91,79.845,79.89,289700000.0
2008-11-14 09:45:00,79.895,79.935,79.805,79.85,308300000.0
2008-11-14 09:50:00,79.845,79.875,79.735,79.76,471700000.0
2008-11-14 09:55:00,79.76,80.0,79.76,79.93,410800000.0
2008-11-14 10:00:00,79.94,80.005,79.69,79.9,483000000.0
2008-11-14 10:05:00,79.905,80.02,79.66,79.67,3084499980.0
2008-11-14 10:10:00,79.67,79.745,79.585,79.605,1211400000.0
2008-11-14 10:15:00,79.595,79.65,79.525,79.61,328200000.0
2008-11-14 10:20:00,79.615,79.69,79.545,79.65,553000000.0
2008-11-14 10:25:00,79.65,79.805,79.565,79.59,540400000.0
2008-11-14 10:30:00,79.575,79.64,79.52,79.525,523400000.0
2008-11-14 10:35:00,79.525,79.59,79.485,79.57,251600000.0
2008-11-14 10:40:00,79.565,79.67,79.515,79.67,239000000.0
2008-11-14 10:45:00,79.665,79.67,79.545,79.545,345900000.0
2008-11-14 10:50:00,79.545,79.66,79.515,79.64,443400000.0
2008-11-14 10:55:00,79.64,79.765,79.54,79.54,369600000.0
2008-11-14 11:00:00,79.545,79.565,79.41,79.495,344900000.0
2008-11-14 11:05:00,79.495,79.645,79.495,79.575,201600000.0
2008-11-14 11:10:00,79.575,79.605,79.495,79.6,249700000.0
2008-11-14 11:15:00,79.6,79.895,79.6,79.835,382300000.0
2008-11-14 11:20:00,79.84,79.84,79.72,79.79,601800000.0
2008-11-14 11:25:00,79.79,79.845,79.74,79.78,356200000.0
2008-11-14 11:30:00,79.78,79.855,79.75,79.835,325500000.0
2008-11-14 11:35:00,79.84,79.885,79.73,79.805,207100000.0
2008-11-14 11:40:00,79.81,79.825,79.715,79.735,228700000.0
2008-11-14 11:45:00,79.725,79.87,79.71,79.815,316100000.0
2008-11-14 11:50:00,79.81,79.84,79.775,79.8,237200000.0
2008-11-14 11:55:00,79.805,79.81,79.735,79.74,247700000.0
2008-11-14 12:00:00,79.74,79.82,79.73,79.77,428900000.0
2008-11-14 12:05:00,79.77,79.845,79.75,79.81,303600000.0
2008-11-14 12:10:00,79.805,79.87,79.79,79.8,351300000.0
2008-11-14 12:15:00,79.8,79.855,79.78,79.835,330000000.0
2008-11-14 12:20:00,79.84,79.84,79.665,79.78,340500000.0
2008-11-14 12:25:00,79.78,79.845,79.77,79.84,182300000.0
2008-11-14 12:30:00,79.855,79.925,79.84,79.9,175500000.0
2008-11-14 12:35:00,79.905,79.905,79.765,79.775,262500000.0
2008-11-14 12:40:00,79.78,79.78,79.685,79.735,296300000.0
2008-11-14 12:45:00,79.73,79.785,79.69,79.75,239400000.0
2008-11-14 12:50:00,79.755,79.785,79.635,79.78,404700000.0
2008-11-14 12:55:00,79.775,79.84,79.775,79.84,209900000.0
2008-11-14 13:00:00,79.845,79.955,79.83,79.925,260500000.0
2008-11-14 13:05:00,79.93,79.955,79.765,79.765,496800002.0
2008-11-14 13:10:00,79.765,79.805,79.74,79.74,111600000.0
2008-11-14 13:15:00,79.735,79.76,79.59,79.63,191200000.0
2008-11-14 13:20:00,79.625,79.7,79.61,79.65,198000000.0
2008-11-14 13:25:00,79.655,79.665,79.17,79.25,1352100000.0
2008-11-14 13:30:00,79.245,79.275,79.145,79.24,376700000.0
2008-11-14 13:35:00,79.245,79.3,79.2,79.27,237200000.0
2008-11-14 13:40:00,79.28,79.32,79.2,79.3,303900000.0
2008-11-14 13:45:00,79.305,79.315,79.255,79.285,172400000.0
2008-11-14 13:50:00,79.29,79.585,79.28,79.58,327300000.0
2008-11-14 13:55:00,79.585,79.69,79.555,79.62,135900000.0
2008-11-14 14:00:00,79.625,79.66,79.495,79.535,270000000.0
2008-11-14 14:05:00,79.54,79.585,79.21,79.265,258300000.0
2008-11-14 14:10:00,79.27,79.325,79.2,79.29,418600000.0
2008-11-14 14:15:00,79.29,79.29,78.795,78.85,385500000.0
2008-11-14 14:20:00,78.85,78.92,78.59,78.71,557400000.0
2008-11-14 14:25:00,78.705,78.955,78.7,78.87,438100000.0
2008-11-14 14:30:00,78.865,78.935,78.775,78.785,413000000.0
2008-11-14 14:35:00,78.775,78.84,78.74,78.795,493700000.0
2008-11-14 14:40:00,78.8,79.15,78.8,79.15,391800000.0
2008-11-14 14:45:00,79.15,79.445,79.15,79.2,536700000.0
2008-11-14 14:50:00,79.185,79.235,78.9,78.995,2271100006.0
2008-11-14 14:55:00,78.995,79.12,78.925,78.935,643600000.0
2008-11-14 15:00:00,78.935,78.95,78.77,78.895,702300000.0
2008-11-14 15:05:00,78.905,78.905,78.79,78.85,616000000.0
2008-11-14 15:10:00,78.85,78.905,78.74,78.77,606000000.0
2008-11-14 15:15:00,78.78,78.81,78.655,78.675,531500000.0
2008-11-14 15:20:00,78.67,78.81,78.6,78.76,744100000.0
2008-11-14 15:25:00,78.755,78.81,78.68,78.695,326000000.0
2008-11-14 15:30:00,78.715,78.955,78.485,78.925,819300000.0
2008-11-14 15:35:00,78.93,79.235,78.915,79.075,728200000.0
2008-11-14 15:40:00,79.085,79.085,78.865,78.95,517700000.0
2008-11-14 15:45:00,78.945,79.035,78.925,78.965,428600000.0
2008-11-14 15:50:00,78.96,78.975,78.89,78.895,329500000.0
2008-11-14 15:55:00,78.895,79.17,78.875,79.125,527200000.0
2008-11-14 16:00:00,79.125,79.16,78.97,79.01,409300000.0
2008-11-14 16:05:00,79.015,79.04,78.935,78.995,286100000.0
2008-11-14 16:10:00,78.99,79.03,78.91,78.93,362800000.0
2008-11-14 16:15:00,78.925,78.985,78.925,78.935,202100000.0
2008-11-14 16:20:00,78.925,78.945,78.87,78.93,206600000.0
2008-11-14 16:25:00,78.925,79.07,78.925,79.0,318400000.0
2008-11-14 16:30:00,79.0,79.19,78.92,79.125,816300000.0
2008-11-14 16:35:00,79.13,79.24,79.075,79.24,889400000.0
2008-11-14 16:40:00,79.24,79.73,79.185,79.675,1032380000.0
2008-11-14 16:45:00,79.675,79.865,79.67,79.815,763300000.0
2008-11-14 16:50:00,79.82,80.025,79.77,79.945,881260000.0
2008-11-14 16:55:00,79.945,80.19,79.86,79.895,732080000.0
2008-11-14 17:00:00,79.895,80.205,79.885,79.955,888500000.0
2008-11-14 17:05:00,79.95,79.95,79.395,79.44,832780000.0
2008-11-14 17:10:00,79.435,79.56,79.34,79.435,635900000.0
2008-11-14 17:15:00,79.43,79.795,79.415,79.485,832600000.0
2008-11-14 17:20:00,79.485,79.64,79.27,79.415,854300000.0
2008-11-14 17:25:00,79.415,79.725,79.395,79.725,894560000.0
2008-11-14 17:30:00,79.72,79.815,79.535,79.545,1023080000.0
2008-11-14 17:35:00,79.55,79.625,79.35,79.355,899099996.0
2008-11-14 17:40:00,79.35,79.4,79.185,79.24,779640000.0
2008-11-14 17:45:00,79.235,79.435,79.105,79.435,553400000.0
2008-11-14 17:50:00,79.435,79.465,79.185,79.365,692000000.0
2008-11-14 17:55:00,79.365,79.39,79.095,79.1,703300000.0
2008-11-14 18:00:00,79.1,79.175,78.85,78.925,553600000.0
2008-11-14 18:05:00,78.92,79.235,78.87,79.195,440600000.0
2008-11-14 18:10:00,79.19,79.31,79.125,79.3,477100000.0
2008-11-14 18:15:00,79.3,79.435,79.245,79.415,517900000.0
2008-11-14 18:20:00,79.42,79.455,79.285,79.365,517400000.0
2008-11-14 18:25:00,79.385,79.52,79.305,79.305,526580000.0
2008-11-14 18:30:00,79.305,79.315,79.1,79.15,535900000.0
2008-11-14 18:35:00,79.15,79.29,79.075,79.2,537700000.0
2008-11-14 18:40:00,79.195,79.205,79.01,79.12,472400000.0
2008-11-14 18:45:00,79.13,79.2,79.005,79.17,580700000.0
2008-11-14 18:50:00,79.17,79.25,79.1,79.135,496700000.0
2008-11-14 18:55:00,79.08,79.09,78.84,78.925,755400000.0
2008-11-14 19:00:00,78.93,78.97,78.61,78.61,589500000.0
2008-11-14 19:05:00,78.61,78.705,78.53,78.69,543500000.0
2008-11-14 19:10:00,78.695,78.855,78.665,78.77,1511400001.0
2008-11-14 19:15:00,78.775,78.785,78.24,78.29,739800000.0
2008-11-14 19:20:00,78.285,78.52,78.265,78.47,811400000.0
2008-11-14 19:25:00,78.46,78.76,78.46,78.71,582000000.0
2008-11-14 19:30:00,78.715,78.81,78.715,78.715,464500000.0
2008-11-14 19:35:00,78.705,78.85,78.655,78.84,563900000.0
2008-11-14 19:40:00,78.86,78.92,78.735,78.75,428300000.0
2008-11-14 19:45:00,78.745,78.84,78.5,78.565,1454999998.0
2008-11-14 19:50:00,78.56,78.69,78.53,78.56,1555499994.0
2008-11-14 19:55:00,78.55,78.695,78.535,78.605,833500000.0
2008-11-14 20:00:00,78.615,78.615,78.4,78.475,804000000.0
2008-11-14 20:05:00,78.475,78.55,78.455,78.53,358300000.0
2008-11-14 20:10:00,78.53,79.15,78.43,79.08,3613299990.0
2008-11-14 20:15:00,78.43,78.715,78.37,78.67,2042500000.0
2008-11-14 20:20:00,79.54,79.55,78.53,78.775,2626600006.0
2008-11-14 20:25:00,78.775,78.94,78.725,78.93,500000000.0
2008-11-14 20:30:00,78.925,79.045,78.87,78.96,526100000.0
2008-11-14 20:35:00,78.955,79.115,78.905,79.05,631400000.0
2008-11-14 20:40:00,79.06,79.2,79.005,79.075,4479399996.0
2008-11-14 20:45:00,79.01,79.075,78.95,79.055,1704400003.0
2008-11-14 20:50:00,79.055,79.21,78.975,79.155,1576499994.0
2008-11-14 20:55:00,79.15,79.21,78.98,78.98,1692200000.0
2008-11-14 21:00:00,78.98,79.05,78.79,78.99,1867499999.0
2008-11-14 21:05:00,78.99,79.25,78.99,79.17,698200000.0
2008-11-14 21:10:00,79.17,79.17,79.075,79.085,1381600002.0
2008-11-14 21:15:00,79.08,79.505,79.08,79.505,1619299994.0
2008-11-14 21:20:00,79.525,79.615,79.405,79.61,2531700000.0
2008-11-14 21:25:00,79.61,79.7,79.225,79.385,1760500000.0
2008-11-14 21:30:00,79.39,79.4,79.145,79.27,852700000.0
2008-11-14 21:35:00,79.27,79.635,79.27,79.565,603000000.0
2008-11-14 21:40:00,79.565,79.795,79.565,79.705,621100000.0
2008-11-14 21:45:00,79.705,79.805,79.64,79.74,981399998.0
2008-11-14 21:50:00,79.75,79.84,79.735,79.77,856100000.0
2008-11-14 21:55:00,79.775,80.075,79.76,80.045,1170500000.0
2008-11-14 22:00:00,80.045,80.12,79.91,79.935,2864499999.0
2008-11-14 22:05:00,79.935,79.95,79.69,79.83,778300000.0
2008-11-14 22:10:00,79.825,79.99,79.82,79.89,595500000.0
2008-11-14 22:15:00,79.9,80.08,79.84,79.84,815100000.0
2008-11-14 22:20:00,79.855,80.05,79.81,79.87,630200000.0
2008-11-14 22:25:00,79.89,79.97,79.73,79.79,1591900000.0
2008-11-14 22:30:00,79.79,79.79,79.43,79.565,1732499996.0
2008-11-14 22:35:00,79.56,79.82,79.545,79.69,755600000.0
2008-11-14 22:40:00,79.7,79.725,79.385,79.445,827100000.0
2008-11-14 22:45:00,79.465,79.75,79.43,79.685,378100000.0
2008-11-14 22:50:00,79.68,79.7,78.5,78.5,1290300003.0
2008-11-14 22:55:00,79.465,79.47,79.17,79.2,605900000.0
2008-11-14 23:00:00,79.2,79.22,78.84,78.845,3143400003.0
2008-11-14 23:05:00,78.85,78.88,78.735,78.855,341200000.0
2008-11-14 23:10:00,78.875,79.08,78.86,79.035,187900000.0
2008-11-14 23:15:00,79.04,79.05,78.82,78.85,213600000.0
2008-11-14 23:20:00,78.85,78.885,78.75,78.865,347600000.0
2008-11-14 23:25:00,78.885,79.02,78.885,78.965,229800000.0
2008-11-14 23:30:00,78.965,79.02,78.85,78.88,199500000.0
2008-11-14 23:35:00,78.87,78.89,78.765,78.78,415000000.0
2008-11-14 23:40:00,78.78,78.84,78.705,78.78,325000000.0
2008-11-14 23:45:00,78.775,78.785,78.61,78.63,108000000.0
2008-11-14 23:50:00,78.625,78.66,78.505,78.565,109000000.0
2008-11-14 23:55:00,78.5,78.6,78.44,78.45,759200000.0
2008-11-17 00:00:00,77.75,77.76,77.355,77.425,37200000.0
2008-11-17 00:05:00,77.42,77.48,77.41,77.42,107000000.0
2008-11-17 00:10:00,77.425,77.515,77.42,77.51,45800000.0
2008-11-17 00:15:00,77.5,78.005,77.5,77.94,112200000.0
2008-11-17 00:20:00,77.94,78.115,77.9,78.055,138400000.0
2008-11-17 00:25:00,78.045,78.355,77.99,78.26,177900000.0
2008-11-17 00:30:00,78.25,78.25,78.055,78.125,119200000.0
2008-11-17 00:35:00,78.12,78.145,78.02,78.045,172000000.0
2008-11-17 00:40:00,78.03,78.03,77.865,77.9,144800000.0
2008-11-17 00:45:00,77.92,77.92,77.8,77.825,88000000.0
2008-11-17 00:50:00,77.825,77.865,77.625,77.655,129500000.0
2008-11-17 00:55:00,77.675,77.72,77.66,77.69,61200000.0
2008-11-17 01:00:00,77.7,77.79,77.645,77.79,100400000.0
2008-11-17 01:05:00,77.795,77.905,77.675,77.675,231400000.0
2008-11-17 01:10:00,77.68,77.76,77.28,77.76,120800000.0
2008-11-17 01:15:00,77.795,77.885,77.76,77.825,155100000.0
2008-11-17 01:20:00,77.835,77.835,77.64,77.73,158000000.0
2008-11-17 01:25:00,77.735,77.735,77.555,77.605,140300000.0
2008-11-17 01:30:00,77.615,77.73,77.615,77.705,108700000.0
2008-11-17 01:35:00,77.71,77.71,77.42,77.44,211500000.0
2008-11-17 01:40:00,77.44,77.45,77.2,77.275,325400000.0
2008-11-17 01:45:00,77.285,77.365,77.255,77.32,196400000.0
2008-11-17 01:50:00,77.315,77.45,77.3,77.425,220600000.0
2008-11-17 01:55:00,77.42,77.44,77.365,77.4,191500000.0
2008-11-17 02:00:00,77.4,77.52,77.4,77.505,76500000.0
2008-11-17 02:05:00,77.51,77.585,77.43,77.445,133800000.0
2008-11-17 02:10:00,77.455,77.455,77.27,77.38,1684999964.0
2008-11-17 02:15:00,77.38,77.54,77.38,77.5,251200000.0
2008-11-17 02:20:00,77.51,77.6,77.47,77.585,342000000.0
2008-11-17 02:25:00,77.58,77.79,77.58,77.745,389500000.0
2008-11-17 02:30:00,77.75,77.785,77.535,77.555,993400000.0
2008-11-17 02:35:00,77.555,77.625,77.51,77.55,218600000.0
2008-11-17 02:40:00,77.575,77.62,77.53,77.62,191500000.0
2008-11-17 02:45:00,77.62,77.67,77.555,77.665,257900000.0
2008-11-17 02:50:00,77.675,77.82,77.655,77.73,1011800000.0
2008-11-17 02:55:00,77.73,77.765,77.73,77.73,1864999982.0
2008-11-17 03:00:00,77.73,77.73,77.73,77.73,1800000000.0
2008-11-17 03:05:00,77.73,77.73,77.615,77.715,579640006.0
2008-11-17 03:10:00,77.72,77.81,77.715,77.77,146300000.0
2008-11-17 03:15:00,77.77,78.025,77.77,78.015,377600000.0
2008-11-17 03:20:00,78.02,78.025,77.86,77.86,519600000.0
2008-11-17 03:25:00,77.855,78.03,77.845,77.96,335700000.0
2008-11-17 03:30:00,77.965,77.995,77.9,77.91,250700000.0
2008-11-17 03:35:00,77.91,78.115,77.9,78.095,227900000.0
2008-11-17 03:40:00,78.095,78.28,78.065,78.22,1820800002.0
2008-11-17 03:45:00,78.225,78.28,78.125,78.16,724500000.0
2008-11-17 03:50:00,78.155,78.195,78.135,78.19,399600000.0
2008-11-17 03:55:00,78.19,78.33,78.145,78.25,496900000.0
2008-11-17 04:00:00,78.24,78.34,78.23,78.3,506500000.0
2008-11-17 04:05:00,78.3,78.365,78.225,78.28,295400000.0
2008-11-17 04:10:00,78.28,78.31,78.17,78.31,221200000.0
2008-11-17 04:15:00,78.31,78.315,78.24,78.275,367300002.0
2008-11-17 04:20:00,78.27,78.345,78.255,78.32,212300000.0
2008-11-17 04:25:00,78.32,78.35,78.26,78.31,289400000.0
2008-11-17 04:30:00,78.315,78.32,78.24,78.24,186100000.0
2008-11-17 04:35:00,78.24,78.255,78.15,78.2,178800000.0
2008-11-17 04:40:00,78.205,78.21,78.13,78.17,131900000.0
2008-11-17 04:45:00,78.165,78.165,78.085,78.13,137000000.0
2008-11-17 04:50:00,78.12,78.31,78.105,78.23,311400000.0
2008-11-17 04:55:00,78.23,78.315,78.215,78.295,238700000.0
2008-11-17 05:00:00,78.295,78.31,78.26,78.28,169000000.0
2008-11-17 05:05:00,78.275,78.345,78.275,78.315,168700000.0
2008-11-17 05:10:00,78.305,78.42,78.295,78.375,414400000.0
2008-11-17 05:15:00,78.375,78.51,78.345,78.46,557100000.0
2008-11-17 05:20:00,78.46,78.48,78.425,78.47,392400000.0
2008-11-17 05:25:00,78.475,78.745,78.475,78.745,243700000.0
2008-11-17 05:30:00,78.755,78.76,78.635,78.69,337600000.0
2008-11-17 05:35:00,78.68,78.8,78.68,78.765,211900000.0
2008-11-17 05:40:00,78.765,78.79,78.755,78.775,211500000.0
2008-11-17 05:45:00,78.78,78.93,78.78,78.89,345700000.0
2008-11-17 05:50:00,78.895,79.0,78.89,78.915,451100000.0
2008-11-17 05:55:00,78.915,78.975,78.875,78.895,351800000.0
2008-11-17 06:00:00,78.89,78.98,78.865,78.915,341400000.0
2008-11-17 06:05:00,78.915,78.98,78.855,78.98,342900000.0
2008-11-17 06:10:00,78.98,78.985,78.905,78.92,380000000.0
2008-11-17 06:15:00,78.92,78.95,78.9,78.925,264900000.0
2008-11-17 06:20:00,78.92,78.955,78.87,78.87,267600000.0
2008-11-17 06:25:00,78.87,78.87,78.63,78.7,253900000.0
2008-11-17 06:30:00,78.7,78.89,78.7,78.85,297300000.0
2008-11-17 06:35:00,78.845,78.87,78.765,78.83,386000000.0
2008-11-17 06:40:00,78.835,78.855,78.77,78.77,136000000.0
2008-11-17 06:45:00,78.77,78.795,78.725,78.755,114300000.0
2008-11-17 06:50:00,78.76,78.775,78.71,78.71,150200000.0
2008-11-17 06:55:00,78.71,78.71,78.59,78.65,428400000.0
2008-11-17 07:00:00,78.65,78.74,78.64,78.71,162800000.0
2008-11-17 07:05:00,78.71,78.715,78.71,78.71,67000000.0
2008-11-17 07:10:00,78.71,78.76,78.7,78.725,263200000.0
2008-11-17 07:15:00,78.725,78.725,78.54,78.54,406300000.0
2008-11-17 07:20:00,78.54,78.57,78.525,78.53,389100000.0
2008-11-17 07:25:00,78.53,78.585,78.52,78.57,274200000.0
2008-11-17 07:30:00,78.565,78.57,78.53,78.53,259800000.0
2008-11-17 07:35:00,78.53,78.53,78.355,78.4,650300000.0
2008-11-17 07:40:00,78.41,78.41,78.315,78.33,387700000.0
2008-11-17 07:45:00,78.33,78.415,78.29,78.3,359000006.0
2008-11-17 07:50:00,78.3,78.3,78.195,78.26,3155200001.0
2008-11-17 07:55:00,78.26,78.53,78.21,78.53,2006000003.0
2008-11-17 08:00:00,78.54,78.61,78.21,78.27,5371599996.0
2008-11-17 08:05:00,78.275,78.31,78.235,78.25,220300000.0
2008-11-17 08:10:00,78.245,78.33,78.24,78.3,189800000.0
2008-11-17 08:15:00,78.3,78.32,78.28,78.315,103900000.0
2008-11-17 08:20:00,78.315,78.345,78.31,78.33,36000000.0
2008-11-17 08:25:00,78.335,78.395,78.33,78.375,152400000.0
2008-11-17 08:30:00,78.375,78.51,78.37,78.485,214200000.0
2008-11-17 08:35:00,78.48,78.495,78.445,78.46,109200000.0
2008-11-17 08:40:00,78.46,78.51,78.39,78.41,143700000.0
2008-11-17 08:45:00,78.41,78.41,78.35,78.365,118000000.0
2008-11-17 08:50:00,78.365,78.375,78.32,78.33,99200000.0
2008-11-17 08:55:00,78.33,78.52,78.33,78.52,217400000.0
2008-11-17 09:00:00,78.515,78.63,78.49,78.625,367000000.0
2008-11-17 09:05:00,78.62,78.63,78.59,78.625,294400000.0
2008-11-17 09:10:00,78.62,78.885,78.62,78.88,300500000.0
2008-11-17 09:15:00,78.88,78.89,78.67,78.77,1174200001.0
2008-11-17 09:20:00,78.78,79.06,78.78,78.985,345600000.0
2008-11-17 09:25:00,78.98,78.995,78.91,78.92,241600000.0
2008-11-17 09:30:00,78.92,79.015,78.78,78.785,203900000.0
2008-11-17 09:35:00,78.77,78.795,78.565,78.645,285600000.0
2008-11-17 09:40:00,78.645,78.795,78.645,78.725,259000000.0
2008-11-17 09:45:00,78.715,78.725,78.625,78.635,181000000.0
2008-11-17 09:50:00,78.635,78.64,78.515,78.575,325900000.0
2008-11-17 09:55:00,78.575,78.735,78.57,78.655,452600000.0
2008-11-17 10:00:00,78.655,78.695,78.505,78.69,372400000.0
2008-11-17 10:05:00,78.695,78.755,78.605,78.72,615199999.0
2008-11-17 10:10:00,78.715,78.795,78.695,78.705,278300000.0
2008-11-17 10:15:00,78.705,78.715,78.645,78.685,232000000.0
2008-11-17 10:20:00,78.68,78.855,78.665,78.795,291300000.0
2008-11-17 10:25:00,78.795,78.86,78.755,78.81,197000000.0
2008-11-17 10:30:00,78.805,78.82,78.725,78.77,274500000.0
2008-11-17 10:35:00,78.77,78.955,78.77,78.95,235000000.0
2008-11-17 10:40:00,78.95,79.045,78.89,78.925,321900000.0
2008-11-17 10:45:00,78.93,78.955,78.885,78.93,223400000.0
2008-11-17 10:50:00,78.93,79.03,78.93,79.015,278000000.0
2008-11-17 10:55:00,79.015,79.18,78.99,79.065,367900000.0
2008-11-17 11:00:00,79.065,79.09,78.965,79.015,216000000.0
2008-11-17 11:05:00,79.015,79.045,78.98,78.985,238000000.0
2008-11-17 11:10:00,78.985,79.205,78.985,79.11,337000000.0
2008-11-17 11:15:00,79.105,79.155,78.92,78.96,349000000.0
2008-11-17 11:20:00,78.96,79.145,78.91,79.145,268200000.0
2008-11-17 11:25:00,79.15,79.27,79.07,79.25,344500000.0
2008-11-17 11:30:00,79.25,79.295,79.065,79.105,405600000.0
2008-11-17 11:35:00,79.115,79.165,78.9,78.91,310700000.0
2008-11-17 11:40:00,78.91,79.035,78.82,78.955,430600000.0
2008-11-17 11:45:00,78.95,78.98,78.84,78.905,256200000.0
2008-11-17 11:50:00,78.915,78.92,78.84,78.89,204000000.0
2008-11-17 11:55:00,78.885,78.89,78.705,78.715,194300000.0
2008-11-17 12:00:00,78.725,78.795,78.725,78.74,257300000.0
2008-11-17 12:05:00,78.75,78.75,78.605,78.655,241700000.0
2008-11-17 12:10:00,78.65,78.73,78.645,78.715,202700000.0
2008-11-17 12:15:00,78.715,78.775,78.675,78.7,228000000.0
2008-11-17 12:20:00,78.705,78.74,78.665,78.735,141700000.0
2008-11-17 12:25:00,78.745,78.81,78.715,78.75,115900000.0
2008-11-17 12:30:00,78.75,78.89,78.68,78.81,289100000.0
2008-11-17 12:35:00,78.8,78.8,78.68,78.775,235000000.0
2008-11-17 12:40:00,78.77,78.84,78.745,78.81,147800000.0
2008-11-17 12:45:00,78.8,78.83,78.755,78.82,152200000.0
2008-11-17 12:50:00,78.83,78.83,78.6,78.605,337500000.0
2008-11-17 12:55:00,78.61,78.635,78.435,78.47,373300000.0
2008-11-17 13:00:00,78.47,78.56,78.3,78.325,546300000.0
2008-11-17 13:05:00,78.32,78.425,78.24,78.375,684100000.0
2008-11-17 13:10:00,78.37,78.4,78.195,78.195,594000000.0
2008-11-17 13:15:00,78.2,78.345,78.18,78.27,471100000.0
2008-11-17 13:20:00,78.27,78.27,78.11,78.245,492100000.0
2008-11-17 13:25:00,78.25,78.285,78.13,78.21,1772300065.0
2008-11-17 13:30:00,78.215,78.26,78.17,78.235,281100000.0
2008-11-17 13:35:00,78.24,78.26,78.195,78.23,207200000.0
2008-11-17 13:40:00,78.23,78.37,78.23,78.295,1159400000.0
2008-11-17 13:45:00,78.285,78.305,78.24,78.245,808100000.0
2008-11-17 13:50:00,78.265,78.325,78.135,78.22,434000000.0
2008-11-17 13:55:00,78.22,78.23,78.1,78.16,537000000.0
2008-11-17 14:00:00,78.145,78.235,78.125,78.22,218700000.0
2008-11-17 14:05:00,78.22,78.395,78.185,78.21,420300000.0
2008-11-17 14:10:00,78.205,78.295,78.16,78.26,282600000.0
2008-11-17 14:15:00,78.26,78.335,78.26,78.27,505800003.0
2008-11-17 14:20:00,78.27,78.455,78.27,78.35,1878800009.0
2008-11-17 14:25:00,78.355,78.385,78.275,78.375,405900000.0
2008-11-17 14:30:00,78.38,78.385,78.22,78.24,219600000.0
2008-11-17 14:35:00,78.24,78.32,78.24,78.285,97900000.0
2008-11-17 14:40:00,78.28,78.32,78.24,78.275,131500000.0
2008-11-17 14:45:00,78.285,78.39,78.255,78.29,410700000.0
2008-11-17 14:50:00,78.285,78.325,78.22,78.28,534300006.0
2008-11-17 14:55:00,78.28,78.33,78.26,78.27,203100000.0
2008-11-17 15:00:00,78.27,78.365,78.27,78.345,253300000.0
2008-11-17 15:05:00,78.34,78.4,78.34,78.345,375700000.0
2008-11-17 15:10:00,78.34,78.64,78.29,78.635,347300000.0
2008-11-17 15:15:00,78.63,78.645,78.365,78.5,743000000.0
2008-11-17 15:20:00,78.5,78.5,78.34,78.395,679200000.0
2008-11-17 15:25:00,78.39,78.415,78.27,78.275,363000000.0
2008-11-17 15:30:00,78.28,78.42,78.26,78.325,487200000.0
2008-11-17 15:35:00,78.315,78.355,78.18,78.295,494600000.0
2008-11-17 15:40:00,78.29,78.29,78.18,78.18,565500000.0
2008-11-17 15:45:00,78.18,78.23,78.14,78.18,341000000.0
2008-11-17 15:50:00,78.175,78.2,78.055,78.11,695300000.0
2008-11-17 15:55:00,78.105,78.265,78.09,78.255,336000000.0
2008-11-17 16:00:00,78.25,78.28,78.155,78.215,389200000.0
2008-11-17 16:05:00,78.205,78.285,78.135,78.27,302800000.0
2008-11-17 16:10:00,78.265,78.535,78.25,78.5,516900000.0
2008-11-17 16:15:00,78.5,78.615,78.47,78.54,591100001.0
2008-11-17 16:20:00,78.54,78.72,78.425,78.715,611200000.0
2008-11-17 16:25:00,78.72,78.73,78.61,78.625,388200000.0
2008-11-17 16:30:00,78.62,78.645,78.455,78.49,619200000.0
2008-11-17 16:35:00,78.49,78.805,78.48,78.65,953880000.0
2008-11-17 16:40:00,78.65,78.65,78.44,78.565,1057580000.0
2008-11-17 16:45:00,78.56,78.56,78.4,78.52,710200000.0
2008-11-17 16:50:00,78.52,78.73,78.52,78.67,657200000.0
2008-11-17 16:55:00,78.67,78.72,78.55,78.62,705400000.0
2008-11-17 17:00:00,78.62,78.635,78.47,78.5,527500000.0
2008-11-17 17:05:00,78.5,78.51,78.27,78.305,512700000.0
2008-11-17 17:10:00,78.305,78.57,78.23,78.55,713500000.0
2008-11-17 17:15:00,78.55,78.55,78.295,78.31,801000000.0
2008-11-17 17:20:00,78.31,78.34,78.195,78.23,695400000.0
2008-11-17 17:25:00,78.245,78.315,78.195,78.27,356500000.0
2008-11-17 17:30:00,78.265,78.395,78.18,78.305,412200000.0
2008-11-17 17:35:00,78.305,78.335,78.21,78.285,472000000.0
2008-11-17 17:40:00,78.295,78.395,78.205,78.385,396500000.0
2008-11-17 17:45:00,78.39,78.405,78.24,78.29,465700000.0
2008-11-17 17:50:00,78.29,78.365,78.205,78.235,461000000.0
2008-11-17 17:55:00,78.23,78.335,78.175,78.32,340900000.0
2008-11-17 18:00:00,78.315,78.45,78.28,78.42,428900000.0
2008-11-17 18:05:00,78.43,78.475,78.39,78.415,414700000.0
2008-11-17 18:10:00,78.415,78.57,78.37,78.39,383300000.0
2008-11-17 18:15:00,78.395,78.495,78.33,78.445,487200000.0
2008-11-17 18:20:00,78.45,78.485,78.375,78.425,300800000.0
2008-11-17 18:25:00,78.42,78.465,78.385,78.435,370000000.0
2008-11-17 18:30:00,78.435,78.495,78.345,78.45,317600000.0
2008-11-17 18:35:00,78.45,78.67,78.4,78.66,411300000.0
2008-11-17 18:40:00,78.665,78.685,78.55,78.64,350800000.0
2008-11-17 18:45:00,78.63,79.02,78.62,79.015,436100000.0
2008-11-17 18:50:00,79.015,79.405,78.975,79.38,790600000.0
2008-11-17 18:55:00,79.375,79.48,79.29,79.4,523200000.0
2008-11-17 19:00:00,79.4,79.605,79.34,79.385,438100000.0
2008-11-17 19:05:00,79.39,79.84,79.385,79.825,565800000.0
2008-11-17 19:10:00,79.825,79.905,79.615,79.77,594400000.0
2008-11-17 19:15:00,79.77,79.91,79.74,79.9,400200000.0
2008-11-17 19:20:00,79.89,80.24,79.88,80.125,520900000.0
2008-11-17 19:25:00,80.135,80.14,79.89,80.0,571400000.0
2008-11-17 19:30:00,79.995,80.205,79.995,80.065,501100000.0
2008-11-17 19:35:00,80.07,80.07,79.745,79.755,415500000.0
2008-11-17 19:40:00,79.755,79.875,79.75,79.85,333200000.0
2008-11-17 19:45:00,79.86,80.01,79.845,79.955,305100000.0
2008-11-17 19:50:00,79.96,79.99,79.875,79.935,217500000.0
2008-11-17 19:55:00,79.935,79.935,79.715,79.765,498900000.0
2008-11-17 20:00:00,79.765,79.77,79.57,79.585,335499999.0
2008-11-17 20:05:00,79.585,79.6,79.515,79.57,379300000.0
2008-11-17 20:10:00,79.57,79.695,79.54,79.66,424700000.0
2008-11-17 20:15:00,79.665,79.69,79.54,79.645,488800000.0
2008-11-17 20:20:00,79.645,79.72,79.515,79.53,378700000.0
2008-11-17 20:25:00,79.53,79.68,79.49,79.645,337600000.0
2008-11-17 20:30:00,79.64,79.75,79.62,79.62,240800000.0
2008-11-17 20:35:00,79.62,79.625,79.46,79.595,312900000.0
2008-11-17 20:40:00,79.6,79.64,79.47,79.505,313799999.0
2008-11-17 20:45:00,79.51,79.56,79.465,79.54,621799997.0
2008-11-17 20:50:00,79.54,79.665,79.48,79.625,302500000.0
2008-11-17 20:55:00,79.62,79.69,79.605,79.655,342400000.0
2008-11-17 21:00:00,79.655,79.7,79.51,79.52,1149999999.0
2008-11-17 21:05:00,79.52,79.65,79.52,79.64,460499999.0
2008-11-17 21:10:00,79.635,79.85,79.63,79.835,570800000.0
2008-11-17 21:15:00,79.835,79.91,79.725,79.77,353000000.0
2008-11-17 21:20:00,79.77,79.855,79.605,79.605,512400000.0
2008-11-17 21:25:00,79.595,79.62,79.405,79.43,1083599996.0
2008-11-17 21:30:00,79.43,79.525,79.33,79.5,536900000.0
2008-11-17 21:35:00,79.495,79.625,79.445,79.59,423800000.0
2008-11-17 21:40:00,79.585,79.66,79.55,79.635,246400000.0
2008-11-17 21:45:00,79.635,79.64,79.455,79.49,414600000.0
2008-11-17 21:50:00,79.49,79.49,79.3,79.33,467800000.0
2008-11-17 21:55:00,79.335,79.435,79.26,79.29,600799989.0
2008-11-17 22:00:00,79.285,79.345,79.215,79.32,243700000.0
2008-11-17 22:05:00,79.32,79.385,79.265,79.31,251000000.0
2008-11-17 22:10:00,79.31,79.365,79.295,79.32,279200000.0
2008-11-17 22:15:00,79.33,79.45,79.32,79.415,364800000.0
2008-11-17 22:20:00,79.435,79.46,79.285,79.355,315399994.0
2008-11-17 22:25:00,79.355,79.385,79.24,79.3,362400000.0
2008-11-17 22:30:00,79.3,79.31,79.19,79.195,246500000.0
2008-11-17 22:35:00,79.195,79.24,79.04,79.105,468399990.0
2008-11-17 22:40:00,79.115,79.16,79.06,79.125,237000000.0
2008-11-17 22:45:00,79.135,79.275,79.075,79.085,500500000.0
2008-11-17 22:50:00,79.085,79.155,79.035,79.075,216200000.0
2008-11-17 22:55:00,79.07,79.085,78.79,78.8,456700000.0
2008-11-17 23:00:00,78.8,78.85,78.765,78.8,128800000.0
2008-11-17 23:05:00,78.79,78.83,78.73,78.755,858500010.0
2008-11-17 23:10:00,78.75,78.79,78.695,78.755,241700000.0
2008-11-17 23:15:00,78.75,78.765,78.64,78.64,358000000.0
2008-11-17 23:20:00,78.595,78.645,78.485,78.485,364500000.0
2008-11-17 23:25:00,78.48,78.57,78.44,78.565,161400000.0
2008-11-17 23:30:00,78.555,78.605,78.545,78.56,110000000.0
2008-11-17 23:35:00,78.55,78.59,78.495,78.535,179600000.0
2008-11-17 23:40:00,78.535,78.585,78.44,78.56,216200000.0
2008-11-17 23:45:00,78.555,78.635,78.54,78.635,259100000.0
2008-11-17 23:50:00,78.64,78.735,78.61,78.655,170200000.0
2008-11-17 23:55:00,78.64,78.67,78.59,78.625,213800000.0
2008-11-18 00:00:00,78.26,78.31,78.25,78.3,50000000.0
2008-11-18 00:05:00,78.585,78.685,78.55,78.57,86000000.0
2008-11-18 00:10:00,78.58,78.61,78.5,78.55,52000000.0
2008-11-18 00:15:00,78.545,78.58,78.435,78.565,97200000.0
2008-11-18 00:20:00,78.525,78.6,78.525,78.54,83400000.0
2008-11-18 00:25:00,78.53,78.58,78.52,78.53,150300000.0
2008-11-18 00:30:00,78.53,78.53,78.405,78.48,259700000.0
2008-11-18 00:35:00,78.48,78.52,78.48,78.485,73300000.0
2008-11-18 00:40:00,78.475,78.55,78.47,78.53,142900000.0
2008-11-18 00:45:00,78.53,78.545,78.45,78.47,377600000.0
2008-11-18 00:50:00,78.47,78.47,78.32,78.33,119000000.0
2008-11-18 00:55:00,78.33,78.33,78.235,78.255,118400000.0
2008-11-18 01:00:00,78.255,78.29,78.255,78.29,47000000.0
2008-11-18 01:05:00,78.315,78.345,78.285,78.34,63600000.0
2008-11-18 01:10:00,78.345,78.4,78.335,78.385,84100000.0
2008-11-18 01:15:00,78.38,78.45,78.37,78.43,151700000.0
2008-11-18 01:20:00,78.435,78.55,78.39,78.495,243300000.0
2008-11-18 01:25:00,78.495,78.51,78.44,78.44,139500000.0
2008-11-18 01:30:00,78.43,78.44,78.34,78.345,111300000.0
2008-11-18 01:35:00,78.34,78.42,78.33,78.36,137300000.0
2008-11-18 01:40:00,78.36,78.635,78.355,78.565,250400000.0
2008-11-18 01:45:00,78.57,78.605,78.495,78.605,404700000.0
2008-11-18 01:50:00,78.6,78.635,78.56,78.57,518300000.0
2008-11-18 01:55:00,78.57,78.57,78.43,78.435,823200000.0
2008-11-18 02:00:00,78.445,78.49,78.42,78.455,262400000.0
2008-11-18 02:05:00,78.455,78.59,78.405,78.56,220800000.0
2008-11-18 02:10:00,78.555,78.59,78.515,78.52,140200000.0
2008-11-18 02:15:00,78.52,78.575,78.44,78.44,350200000.0
2008-11-18 02:20:00,78.44,78.45,78.35,78.37,1029400000.0
2008-11-18 02:25:00,78.37,78.395,78.36,78.37,161600000.0
2008-11-18 02:30:00,78.375,78.375,78.265,78.29,224600000.0
2008-11-18 02:35:00,78.29,78.29,78.18,78.24,207400000.0
2008-11-18 02:40:00,78.24,78.305,78.235,78.29,138600000.0
2008-11-18 02:45:00,78.29,78.35,78.26,78.275,223200000.0
2008-11-18 02:50:00,78.28,78.31,78.215,78.225,115200000.0
2008-11-18 02:55:00,78.22,78.365,78.22,78.32,311000000.0
2008-11-18 03:00:00,78.33,78.33,78.2,78.225,282000000.0
2008-11-18 03:05:00,78.225,78.275,78.195,78.255,568400000.0
2008-11-18 03:10:00,78.26,78.3,78.25,78.28,139400000.0
2008-11-18 03:15:00,78.285,78.31,78.285,78.3,111200000.0
2008-11-18 03:20:00,78.29,78.34,78.28,78.32,142200000.0
2008-11-18 03:25:00,78.32,78.335,78.305,78.315,133000000.0
2008-11-18 03:30:00,78.31,78.33,78.26,78.32,232000000.0
2008-11-18 03:35:00,78.32,78.42,78.32,78.42,146000000.0
2008-11-18 03:40:00,78.425,78.45,78.395,78.395,188600000.0
2008-11-18 03:45:00,78.39,78.415,78.325,78.41,152000000.0
2008-11-18 03:50:00,78.395,78.49,78.39,78.46,311700000.0
2008-11-18 03:55:00,78.455,78.465,78.42,78.445,105500000.0
2008-11-18 04:00:00,78.45,78.5,78.44,78.5,196800000.0
2008-11-18 04:05:00,78.505,78.585,78.5,78.56,258600000.0
2008-11-18 04:10:00,78.57,78.58,78.54,78.56,150900000.0
2008-11-18 04:15:00,78.56,78.56,78.51,78.53,148100000.0
2008-11-18 04:20:00,78.525,78.57,78.51,78.555,188200000.0
2008-11-18 04:25:00,78.55,78.59,78.525,78.54,165600000.0
2008-11-18 04:30:00,78.54,78.56,78.515,78.55,242200000.0
2008-11-18 04:35:00,78.55,78.575,78.525,78.575,93600000.0
2008-11-18 04:40:00,78.57,78.61,78.55,78.59,151400000.0
2008-11-18 04:45:00,78.59,78.61,78.56,78.59,219700000.0
2008-11-18 04:50:00,78.595,78.6,78.57,78.59,162300000.0
2008-11-18 04:55:00,78.595,78.605,78.555,78.6,104900000.0
2008-11-18 05:00:00,78.6,78.62,78.53,78.56,152000000.0
2008-11-18 05:05:00,78.6,78.62,78.59,78.6,170700000.0
2008-11-18 05:10:00,78.6,78.605,78.58,78.58,146400000.0
2008-11-18 05:15:00,78.585,78.605,78.58,78.6,229600000.0
2008-11-18 05:20:00,78.59,78.6,78.59,78.595,33800000.0
2008-11-18 05:25:00,78.59,78.62,78.585,78.62,111000000.0
2008-11-18 05:30:00,78.61,78.715,78.58,78.66,381300000.0
2008-11-18 05:35:00,78.67,78.67,78.66,78.66,782400000.0
2008-11-18 05:40:00,78.66,78.66,78.54,78.65,463100000.0
2008-11-18 05:45:00,78.65,78.67,78.55,78.58,280600000.0
2008-11-18 05:50:00,78.585,78.62,78.57,78.62,145600000.0
2008-11-18 05:55:00,78.61,78.615,78.5,78.5,229300000.0
2008-11-18 06:00:00,78.495,78.57,78.49,78.55,180900000.0
2008-11-18 06:05:00,78.55,78.565,78.5,78.52,282000000.0
2008-11-18 06:10:00,78.51,78.58,78.51,78.58,242300000.0
2008-11-18 06:15:00,78.58,78.62,78.505,78.515,172800000.0
2008-11-18 06:20:00,78.51,78.53,78.48,78.48,135400000.0
2008-11-18 06:25:00,78.48,78.575,78.48,78.525,212300000.0
2008-11-18 06:30:00,78.53,78.57,78.51,78.55,220400000.0
2008-11-18 06:35:00,78.55,78.57,78.515,78.53,87900000.0
2008-11-18 06:40:00,78.535,78.595,78.53,78.56,238800000.0
2008-11-18 06:45:00,78.565,78.61,78.555,78.59,131300000.0
2008-11-18 06:50:00,78.585,78.61,78.515,78.52,244000000.0
2008-11-18 06:55:00,78.515,78.61,78.515,78.55,159500000.0
2008-11-18 07:00:00,78.55,78.59,78.54,78.565,61200000.0
2008-11-18 07:05:00,78.58,78.69,78.555,78.58,44200000.0
2008-11-18 07:10:00,78.58,78.62,78.565,78.61,146700000.0
2008-11-18 07:15:00,78.61,78.61,78.565,78.57,95400000.0
2008-11-18 07:20:00,78.57,78.61,78.57,78.595,48600000.0
2008-11-18 07:25:00,78.6,78.68,78.6,78.64,197300000.0
2008-11-18 07:30:00,78.645,78.665,78.62,78.645,184300000.0
2008-11-18 07:35:00,78.64,78.655,78.63,78.64,86600000.0
2008-11-18 07:40:00,78.645,78.71,78.635,78.7,170400000.0
2008-11-18 07:45:00,78.7,78.71,78.665,78.68,79500000.0
2008-11-18 07:50:00,78.675,78.685,78.655,78.675,19200000.0
2008-11-18 07:55:00,78.67,78.74,78.665,78.725,79000000.0
2008-11-18 08:00:00,78.72,78.73,78.66,78.67,204000000.0
2008-11-18 08:05:00,78.66,78.68,78.65,78.67,205200000.0
2008-11-18 08:10:00,78.67,78.69,78.55,78.58,147800000.0
2008-11-18 08:15:00,78.58,78.58,78.43,78.48,338900000.0
2008-11-18 08:20:00,78.48,78.49,78.47,78.48,105800000.0
2008-11-18 08:25:00,78.49,78.53,78.435,78.49,263600000.0
2008-11-18 08:30:00,78.49,78.53,78.33,78.34,286600000.0
2008-11-18 08:35:00,78.345,78.4,78.345,78.38,310600000.0
2008-11-18 08:40:00,78.38,78.39,78.32,78.32,162500000.0
2008-11-18 08:45:00,78.32,78.37,78.31,78.32,197700000.0
2008-11-18 08:50:00,78.32,78.375,78.31,78.375,144200000.0
2008-11-18 08:55:00,78.41,78.45,78.37,78.425,218900000.0
2008-11-18 09:00:00,78.43,78.45,78.31,78.35,181400000.0
2008-11-18 09:05:00,78.35,78.375,78.33,78.37,411200000.0
2008-11-18 09:10:00,78.37,78.385,78.345,78.375,186700000.0
2008-11-18 09:15:00,78.375,78.45,78.34,78.43,443400000.0
2008-11-18 09:20:00,78.44,78.54,78.41,78.53,266500000.0
2008-11-18 09:25:00,78.54,78.58,78.51,78.56,187200000.0
2008-11-18 09:30:00,78.56,78.73,78.55,78.63,564400000.0
2008-11-18 09:35:00,78.63,78.67,78.52,78.58,693000000.0
2008-11-18 09:40:00,78.59,78.645,78.525,78.6,196000000.0
2008-11-18 09:45:00,78.6,78.69,78.6,78.67,118900000.0
2008-11-18 09:50:00,78.67,78.69,78.64,78.66,118500000.0
2008-11-18 09:55:00,78.66,78.71,78.605,78.645,295400000.0
2008-11-18 10:00:00,78.65,78.81,78.61,78.8,434500000.0
2008-11-18 10:05:00,78.8,78.92,78.8,78.91,370100000.0
2008-11-18 10:10:00,78.92,79.06,78.81,78.9,369400000.0
2008-11-18 10:15:00,78.88,78.89,78.64,78.645,356500000.0
2008-11-18 10:20:00,78.645,78.73,78.63,78.63,1967700003.0
2008-11-18 10:25:00,78.63,78.73,78.63,78.68,1584200006.0
2008-11-18 10:30:00,78.68,78.71,78.65,78.69,217700000.0
2008-11-18 10:35:00,78.69,78.69,78.64,78.65,85000000.0
2008-11-18 10:40:00,78.64,78.65,78.53,78.57,852000005.0
2008-11-18 10:45:00,78.56,78.63,78.51,78.62,322800000.0
2008-11-18 10:50:00,78.62,78.65,78.335,78.395,854800000.0
2008-11-18 10:55:00,78.395,78.4,78.12,78.13,452500000.0
2008-11-18 11:00:00,78.13,78.26,77.93,78.05,636700000.0
2008-11-18 11:05:00,78.06,78.135,77.97,78.115,485400000.0
2008-11-18 11:10:00,78.12,78.18,78.015,78.12,536500000.0
2008-11-18 11:15:00,78.12,78.24,78.08,78.19,365600000.0
2008-11-18 11:20:00,78.2,78.22,78.12,78.22,266000000.0
2008-11-18 11:25:00,78.2,78.28,78.2,78.23,120100000.0
2008-11-18 11:30:00,78.22,78.38,78.21,78.35,309700000.0
2008-11-18 11:35:00,78.34,78.54,78.3,78.335,343100000.0
2008-11-18 11:40:00,78.36,78.41,78.3,78.35,598000000.0
2008-11-18 11:45:00,78.36,78.39,78.25,78.25,138200000.0
2008-11-18 11:50:00,78.26,78.27,78.14,78.26,284000000.0
2008-11-18 11:55:00,78.27,78.33,78.13,78.13,263200000.0
2008-11-18 12:00:00,78.14,78.29,78.095,78.215,505700000.0
2008-11-18 12:05:00,78.22,78.3,78.13,78.21,413000000.0
2008-11-18 12:10:00,78.215,78.3,78.15,78.21,262000000.0
2008-11-18 12:15:00,78.22,78.29,78.15,78.29,193500000.0
2008-11-18 12:20:00,78.3,78.42,78.27,78.305,176400000.0
2008-11-18 12:25:00,78.3,78.39,78.265,78.31,229500000.0
2008-11-18 12:30:00,78.31,78.33,78.23,78.26,125800000.0
2008-11-18 12:35:00,78.28,78.28,78.11,78.16,143300000.0
2008-11-18 12:40:00,78.15,78.15,78.05,78.08,135200000.0
2008-11-18 12:45:00,78.08,78.1,78.08,78.09,171200000.0
2008-11-18 12:50:00,78.1,78.21,78.09,78.135,242300000.0
2008-11-18 12:55:00,78.17,78.17,78.11,78.11,189400000.0
2008-11-18 13:00:00,78.11,78.24,78.07,78.08,169000000.0
2008-11-18 13:05:00,78.07,78.26,78.07,78.135,274500000.0
2008-11-18 13:10:00,78.14,78.2,78.025,78.04,243000000.0
2008-11-18 13:15:00,78.05,78.19,78.05,78.19,131400000.0
2008-11-18 13:20:00,78.19,78.22,78.03,78.04,139000000.0
2008-11-18 13:25:00,78.05,78.11,77.99,78.04,186200000.0
2008-11-18 13:30:00,78.04,78.04,77.9,77.91,118500000.0
2008-11-18 13:35:00,77.91,78.01,77.87,78.0,294600000.0
2008-11-18 13:40:00,77.99,78.0,77.915,77.96,200300000.0
2008-11-18 13:45:00,77.96,78.07,77.855,77.88,185100000.0
2008-11-18 13:50:00,77.9,78.06,77.89,78.05,104000000.0
2008-11-18 13:55:00,78.05,78.06,77.895,77.92,214500000.0
2008-11-18 14:00:00,77.91,78.05,77.91,78.0,168100000.0
2008-11-18 14:05:00,78.02,78.11,77.925,78.11,254800000.0
2008-11-18 14:10:00,78.1,78.15,78.05,78.05,169800000.0
2008-11-18 14:15:00,78.06,78.08,77.975,78.01,112200000.0
2008-11-18 14:20:00,78.0,78.11,78.0,78.09,202300000.0
2008-11-18 14:25:00,78.09,78.17,78.02,78.12,137200000.0
2008-11-18 14:30:00,78.13,78.19,78.09,78.19,111600000.0
2008-11-18 14:35:00,78.2,78.31,78.185,78.21,349200000.0
2008-11-18 14:40:00,78.22,78.24,78.115,78.13,110000000.0
2008-11-18 14:45:00,78.13,78.165,78.06,78.08,116600000.0
2008-11-18 14:50:00,78.08,78.155,78.075,78.155,109600000.0
2008-11-18 14:55:00,78.125,78.265,78.115,78.26,285500000.0
2008-11-18 15:00:00,78.265,78.44,78.195,78.245,347500000.0
2008-11-18 15:05:00,78.245,78.465,78.24,78.46,406100000.0
2008-11-18 15:10:00,78.48,78.5,78.33,78.405,377900000.0
2008-11-18 15:15:00,78.4,78.485,78.32,78.365,369600000.0
2008-11-18 15:20:00,78.365,78.37,78.21,78.21,450900000.0
2008-11-18 15:25:00,78.21,78.28,78.205,78.235,302300000.0
2008-11-18 15:30:00,78.235,78.31,78.16,78.305,384200000.0
2008-11-18 15:35:00,78.3,78.7,78.295,78.65,488600000.0
2008-11-18 15:40:00,78.655,79.105,78.645,79.0,730700000.0
2008-11-18 15:45:00,79.0,79.005,78.83,78.895,506100000.0
2008-11-18 15:50:00,78.89,78.935,78.745,78.77,424400000.0
2008-11-18 15:55:00,78.765,78.765,78.615,78.655,358700000.0
2008-11-18 16:00:00,78.67,78.735,78.6,78.655,434800000.0
2008-11-18 16:05:00,78.65,78.905,78.64,78.87,418300000.0
2008-11-18 16:10:00,78.875,78.935,78.8,78.85,360000000.0
2008-11-18 16:15:00,78.855,79.23,78.855,79.2,521100000.0
2008-11-18 16:20:00,79.2,79.205,79.08,79.085,475000000.0
2008-11-18 16:25:00,79.09,79.11,78.86,78.985,373500000.0
2008-11-18 16:30:00,78.99,79.05,78.82,78.96,583400000.0
2008-11-18 16:35:00,78.96,79.3,78.95,79.22,499000000.0
2008-11-18 16:40:00,79.23,79.56,79.23,79.34,430800000.0
2008-11-18 16:45:00,79.34,79.55,79.28,79.53,367400000.0
2008-11-18 16:50:00,79.53,79.6,79.39,79.39,387200000.0
2008-11-18 16:55:00,79.38,79.42,79.22,79.385,560900000.0
2008-11-18 17:00:00,79.385,79.4,78.86,78.94,580600000.0
2008-11-18 17:05:00,78.95,79.03,78.88,78.92,407300000.0
2008-11-18 17:10:00,78.91,79.125,78.895,79.025,413200000.0
2008-11-18 17:15:00,79.025,79.255,78.985,79.21,417700000.0
2008-11-18 17:20:00,79.205,79.345,79.1,79.1,554600000.0
2008-11-18 17:25:00,79.09,79.5,79.08,79.485,501500000.0
2008-11-18 17:30:00,79.49,79.49,79.285,79.325,477900000.0
2008-11-18 17:35:00,79.325,79.36,79.18,79.305,507900000.0
2008-11-18 17:40:00,79.305,79.56,79.27,79.305,603200000.0
2008-11-18 17:45:00,79.305,79.44,79.26,79.435,510100000.0
2008-11-18 17:50:00,79.435,79.46,79.32,79.435,363600000.0
2008-11-18 17:55:00,79.43,79.545,79.385,79.465,457700000.0
2008-11-18 18:00:00,79.465,79.48,79.14,79.16,552400000.0
2008-11-18 18:05:00,79.16,79.255,79.105,79.18,529800000.0
2008-11-18 18:10:00,79.175,79.325,79.12,79.275,482100000.0
2008-11-18 18:15:00,79.275,79.335,79.19,79.28,383400000.0
2008-11-18 18:20:00,79.28,79.34,79.045,79.15,453400000.0
2008-11-18 18:25:00,79.15,79.24,79.135,79.205,310900000.0
2008-11-18 18:30:00,79.21,79.375,79.165,79.31,404600000.0
2008-11-18 18:35:00,79.31,79.495,79.255,79.295,487600000.0
2008-11-18 18:40:00,79.3,79.335,79.195,79.25,352800000.0
2008-11-18 18:45:00,79.255,79.425,79.25,79.425,388400000.0
2008-11-18 18:50:00,79.425,79.545,79.385,79.43,406800000.0
2008-11-18 18:55:00,79.43,79.555,79.42,79.555,341000000.0
2008-11-18 19:00:00,79.555,79.555,79.215,79.29,492700000.0
2008-11-18 19:05:00,79.295,79.325,79.1,79.125,466800000.0
2008-11-18 19:10:00,79.125,79.25,79.115,79.22,363500000.0
2008-11-18 19:15:00,79.215,79.25,79.03,79.045,305400000.0
2008-11-18 19:20:00,79.045,79.095,78.995,79.02,394600000.0
2008-11-18 19:25:00,79.02,79.02,78.77,78.805,542300000.0
2008-11-18 19:30:00,78.805,78.835,78.755,78.82,305200000.0
2008-11-18 19:35:00,78.82,78.88,78.785,78.87,273300000.0
2008-11-18 19:40:00,78.87,78.945,78.865,78.88,249800000.0
2008-11-18 19:45:00,78.875,78.875,78.745,78.78,288800000.0
2008-11-18 19:50:00,78.78,78.78,78.66,78.73,295300000.0
2008-11-18 19:55:00,78.74,78.885,78.74,78.84,238500000.0
2008-11-18 20:00:00,78.84,78.84,78.65,78.67,921700000.0
2008-11-18 20:05:00,78.67,78.72,78.525,78.545,512100000.0
2008-11-18 20:10:00,78.55,78.675,78.45,78.46,707800000.0
2008-11-18 20:15:00,78.455,78.49,78.29,78.4,506900000.0
2008-11-18 20:20:00,78.39,78.515,78.385,78.465,357200000.0
2008-11-18 20:25:00,78.46,78.59,78.455,78.505,347100000.0
2008-11-18 20:30:00,78.51,78.515,78.315,78.41,513400000.0
2008-11-18 20:35:00,78.41,78.43,78.11,78.165,469300000.0
2008-11-18 20:40:00,78.175,78.275,78.15,78.195,389800000.0
2008-11-18 20:45:00,78.195,78.22,77.935,77.955,474400000.0
2008-11-18 20:50:00,77.96,78.06,77.935,78.02,370400000.0
2008-11-18 20:55:00,78.02,78.155,77.985,78.135,332200000.0
2008-11-18 21:00:00,78.135,78.24,78.035,78.08,419200000.0
2008-11-18 21:05:00,78.08,78.095,77.955,77.975,435700000.0
2008-11-18 21:10:00,77.97,78.315,77.945,78.26,471900000.0
2008-11-18 21:15:00,78.275,78.325,78.2,78.24,502100000.0
2008-11-18 21:20:00,78.245,78.355,78.155,78.235,498200000.0
2008-11-18 21:25:00,78.24,78.35,78.24,78.28,656300000.0
2008-11-18 21:30:00,78.285,78.315,78.07,78.14,714700000.0
2008-11-18 21:35:00,78.14,78.235,78.14,78.155,457200000.0
2008-11-18 21:40:00,78.16,78.2,78.075,78.1,330200000.0
2008-11-18 21:45:00,78.11,78.11,77.825,77.86,561900000.0
2008-11-18 21:50:00,77.85,77.955,77.77,77.955,497000000.0
2008-11-18 21:55:00,77.955,78.04,77.83,77.9,604200000.0
2008-11-18 22:00:00,77.885,77.99,77.83,77.89,387500000.0
2008-11-18 22:05:00,77.88,78.26,77.87,78.21,511900000.0
2008-11-18 22:10:00,78.2,78.5,78.17,78.22,655500000.0
2008-11-18 22:15:00,78.23,78.31,78.09,78.305,478100000.0
2008-11-18 22:20:00,78.3,78.38,78.175,78.23,576900000.0
2008-11-18 22:25:00,78.23,78.24,78.015,78.195,443800000.0
2008-11-18 22:30:00,78.195,78.195,78.04,78.095,471700000.0
2008-11-18 22:35:00,78.1,78.31,78.1,78.29,502200000.0
2008-11-18 22:40:00,78.3,78.69,78.3,78.405,680700000.0
2008-11-18 22:45:00,78.405,78.675,78.405,78.65,592900000.0
2008-11-18 22:50:00,78.655,78.715,78.6,78.62,464200000.0
2008-11-18 22:55:00,78.62,78.72,78.615,78.69,431000000.0
2008-11-18 23:00:00,78.68,78.86,78.67,78.78,298300000.0
2008-11-18 23:05:00,78.78,78.87,78.78,78.84,246600000.0
2008-11-18 23:10:00,78.85,78.97,78.85,78.875,278200000.0
2008-11-18 23:15:00,78.88,78.97,78.795,78.87,286700000.0
2008-11-18 23:20:00,78.88,78.955,78.81,78.925,494500000.0
2008-11-18 23:25:00,78.93,78.945,78.83,78.845,321100000.0
2008-11-18 23:30:00,78.85,78.85,78.715,78.715,252100000.0
2008-11-18 23:35:00,78.71,78.75,78.62,78.65,171800000.0
2008-11-18 23:40:00,78.65,78.65,78.61,78.625,268100000.0
2008-11-18 23:45:00,78.635,78.73,78.635,78.73,278200000.0
2008-11-18 23:50:00,78.715,78.75,78.67,78.72,225100000.0
2008-11-18 23:55:00,78.72,78.77,78.67,78.76,256300000.0
2008-11-19 00:00:00,78.745,78.745,78.62,78.7,52500000.0
2008-11-19 00:05:00,78.685,78.75,78.65,78.74,93900000.0
2008-11-19 00:10:00,78.74,78.84,78.725,78.8,117500000.0
2008-11-19 00:15:00,78.79,78.83,78.765,78.785,110300000.0
2008-11-19 00:20:00,78.785,78.81,78.735,78.74,293400000.0
2008-11-19 00:25:00,78.74,78.74,78.6,78.6,1238000003.0
2008-11-19 00:30:00,78.6,78.6,78.445,78.515,517600000.0
2008-11-19 00:35:00,78.515,78.615,78.5,78.58,137100000.0
2008-11-19 00:40:00,78.58,78.615,78.575,78.605,68900000.0
2008-11-19 00:45:00,78.61,78.615,78.595,78.595,24000000.0
2008-11-19 00:50:00,78.59,78.59,78.565,78.575,50600000.0
2008-11-19 00:55:00,78.59,78.59,78.52,78.56,32300000.0
2008-11-19 01:00:00,78.57,78.62,78.54,78.57,167200000.0
2008-11-19 01:05:00,78.565,78.565,78.465,78.5,134100000.0
2008-11-19 01:10:00,78.5,78.51,78.46,78.51,35300000.0
2008-11-19 01:15:00,78.5,78.655,78.495,78.57,129000000.0
2008-11-19 01:20:00,78.56,78.6,78.56,78.6,93300000.0
2008-11-19 01:25:00,78.595,78.645,78.545,78.56,65700000.0
2008-11-19 01:30:00,78.555,78.57,78.545,78.56,41400000.0
2008-11-19 01:35:00,78.55,78.6,78.53,78.545,78200000.0
2008-11-19 01:40:00,78.54,78.545,78.48,78.51,422900000.0
2008-11-19 01:45:00,78.5,78.575,78.495,78.53,84100000.0
2008-11-19 01:50:00,78.525,78.545,78.485,78.535,142700000.0
2008-11-19 01:55:00,78.52,78.56,78.51,78.54,330800000.0
2008-11-19 02:00:00,78.545,78.56,78.465,78.51,320200000.0
2008-11-19 02:05:00,78.515,78.575,78.495,78.54,314600000.0
2008-11-19 02:10:00,78.535,78.535,78.41,78.43,277400000.0
2008-11-19 02:15:00,78.425,78.455,78.41,78.43,123200000.0
2008-11-19 02:20:00,78.435,78.445,78.41,78.43,128300000.0
2008-11-19 02:25:00,78.435,78.505,78.435,78.495,312200000.0
2008-11-19 02:30:00,78.5,78.505,78.455,78.46,248200000.0
2008-11-19 02:35:00,78.46,78.495,78.4,78.41,727000000.0
2008-11-19 02:40:00,78.415,78.475,78.32,78.36,405400000.0
2008-11-19 02:45:00,78.355,78.39,78.265,78.28,454000000.0
2008-11-19 02:50:00,78.29,78.42,78.265,78.345,460200000.0
2008-11-19 02:55:00,78.36,78.375,78.26,78.34,1208200000.0
2008-11-19 03:00:00,78.34,78.34,78.27,78.305,539800000.0
2008-11-19 03:05:00,78.32,78.325,78.275,78.285,727400000.0
2008-11-19 03:10:00,78.27,78.32,78.27,78.31,576000000.0
2008-11-19 03:15:00,78.31,78.39,78.28,78.36,355600000.0
2008-11-19 03:20:00,78.355,78.405,78.345,78.375,115800000.0
2008-11-19 03:25:00,78.38,78.39,78.285,78.285,300800000.0
2008-11-19 03:30:00,78.295,78.355,78.27,78.355,130600000.0
2008-11-19 03:35:00,78.35,78.35,78.305,78.34,107200000.0
2008-11-19 03:40:00,78.335,78.365,78.33,78.355,103800000.0
2008-11-19 03:45:00,78.345,78.41,78.345,78.385,155800000.0
2008-11-19 03:50:00,78.38,78.415,78.335,78.4,476400000.0
2008-11-19 03:55:00,78.395,78.43,78.34,78.39,305000000.0
2008-11-19 04:00:00,78.39,78.42,78.355,78.39,260800000.0
2008-11-19 04:05:00,78.38,78.39,78.33,78.335,174000000.0
2008-11-19 04:10:00,78.335,78.36,78.325,78.355,111900000.0
2008-11-19 04:15:00,78.35,78.35,78.33,78.34,82900000.0
2008-11-19 04:20:00,78.34,78.34,78.325,78.33,99200000.0
2008-11-19 04:25:00,78.325,78.35,78.295,78.34,182900000.0
2008-11-19 04:30:00,78.345,78.41,78.34,78.385,233000000.0
2008-11-19 04:35:00,78.375,78.39,78.345,78.35,205800000.0
2008-11-19 04:40:00,78.345,78.345,78.32,78.325,38800000.0
2008-11-19 04:45:00,78.335,78.37,78.33,78.36,130100000.0
2008-11-19 04:50:00,78.345,78.345,78.305,78.32,171900000.0
2008-11-19 04:55:00,78.32,78.335,78.285,78.29,221400000.0
2008-11-19 05:00:00,78.29,78.34,78.275,78.31,259000000.0
2008-11-19 05:05:00,78.31,78.32,78.275,78.29,194700000.0
2008-11-19 05:10:00,78.28,78.31,78.275,78.29,51100000.0
2008-11-19 05:15:00,78.35,78.35,78.285,78.285,48600000.0
2008-11-19 05:20:00,78.29,78.29,78.26,78.26,283600000.0
2008-11-19 05:25:00,78.265,78.27,78.26,78.26,150300000.0
2008-11-19 05:30:00,78.26,78.26,78.135,78.16,338100000.0
2008-11-19 05:35:00,78.155,78.19,78.14,78.17,301700000.0
2008-11-19 05:40:00,78.165,78.19,78.15,78.175,181400000.0
2008-11-19 05:45:00,78.17,78.18,78.135,78.155,241000000.0
2008-11-19 05:50:00,78.155,78.165,78.155,78.16,35200000.0
2008-11-19 05:55:00,78.165,78.27,78.155,78.245,295200000.0
2008-11-19 06:00:00,78.25,78.31,78.235,78.295,292400000.0
2008-11-19 06:05:00,78.3,78.34,78.29,78.34,179800000.0
2008-11-19 06:10:00,78.34,78.365,78.315,78.355,219100000.0
2008-11-19 06:15:00,78.355,78.485,78.33,78.37,417800000.0
2008-11-19 06:20:00,78.37,78.395,78.29,78.355,242200000.0
2008-11-19 06:25:00,78.35,78.385,78.22,78.26,215500000.0
2008-11-19 06:30:00,78.255,78.255,78.185,78.195,290300000.0
2008-11-19 06:35:00,78.195,78.285,78.19,78.255,451200000.0
2008-11-19 06:40:00,78.255,78.275,78.24,78.26,168200000.0
2008-11-19 06:45:00,78.255,78.26,78.2,78.245,114600000.0
2008-11-19 06:50:00,78.25,78.26,78.235,78.235,61000000.0
2008-11-19 06:55:00,78.23,78.33,78.23,78.24,93400000.0
2008-11-19 07:00:00,78.25,78.275,78.25,78.26,68300000.0
2008-11-19 07:05:00,78.26,78.32,78.235,78.235,70400000.0
2008-11-19 07:10:00,78.24,78.26,78.24,78.245,75700000.0
2008-11-19 07:15:00,78.245,78.265,78.24,78.245,43200000.0
2008-11-19 07:20:00,78.235,78.27,78.235,78.255,123700000.0
2008-11-19 07:25:00,78.25,78.275,78.24,78.25,90000000.0
2008-11-19 07:30:00,78.25,78.265,78.24,78.265,111200000.0
2008-11-19 07:35:00,78.27,78.3,78.25,78.3,144300000.0
2008-11-19 07:40:00,78.295,78.34,78.295,78.33,252500000.0
2008-11-19 07:45:00,78.33,78.345,78.3,78.315,212900000.0
2008-11-19 07:50:00,78.32,78.34,78.29,78.305,127500000.0
2008-11-19 07:55:00,78.32,78.32,78.29,78.305,113000000.0
2008-11-19 08:00:00,78.3,78.31,78.275,78.31,238300000.0
2008-11-19 08:05:00,78.3,78.32,78.28,78.285,128200000.0
2008-11-19 08:10:00,78.285,78.285,78.27,78.275,40900000.0
2008-11-19 08:15:00,78.27,78.28,78.255,78.255,59200000.0
2008-11-19 08:20:00,78.255,78.39,78.255,78.38,25200000.0
2008-11-19 08:25:00,78.26,78.325,78.25,78.3,103200000.0
2008-11-19 08:30:00,78.305,78.335,78.285,78.315,135500000.0
2008-11-19 08:35:00,78.32,78.34,78.32,78.325,85400000.0
2008-11-19 08:40:00,78.32,78.37,78.315,78.355,114300000.0
2008-11-19 08:45:00,78.35,78.455,78.345,78.44,373100000.0
2008-11-19 08:50:00,78.445,78.45,78.415,78.435,238200000.0
2008-11-19 08:55:00,78.435,78.44,78.42,78.43,204800000.0
2008-11-19 09:00:00,78.43,78.455,78.385,78.385,257600000.0
2008-11-19 09:05:00,78.385,78.45,78.385,78.42,273100000.0
2008-11-19 09:10:00,78.425,78.47,78.4,78.405,136900000.0
2008-11-19 09:15:00,78.4,78.42,78.365,78.365,199200000.0
2008-11-19 09:20:00,78.37,78.4,78.36,78.38,296100000.0
2008-11-19 09:25:00,78.385,78.39,78.355,78.37,81100000.0
2008-11-19 09:30:00,78.375,78.44,78.36,78.39,301100000.0
2008-11-19 09:35:00,78.39,78.435,78.355,78.37,245200000.0
2008-11-19 09:40:00,78.365,78.475,78.365,78.41,272900000.0
2008-11-19 09:45:00,78.41,78.48,78.29,78.31,615900000.0
2008-11-19 09:50:00,78.325,78.37,78.19,78.25,2287100010.0
2008-11-19 09:55:00,78.16,78.245,78.11,78.215,541900000.0
2008-11-19 10:00:00,78.225,78.23,78.125,78.18,542400000.0
2008-11-19 10:05:00,78.18,78.21,78.14,78.19,447700000.0
2008-11-19 10:10:00,78.19,78.29,78.185,78.255,545700000.0
2008-11-19 10:15:00,78.26,78.27,78.19,78.205,230500000.0
2008-11-19 10:20:00,78.205,78.37,78.195,78.25,430300000.0
2008-11-19 10:25:00,78.255,78.41,78.255,78.37,711500000.0
2008-11-19 10:30:00,78.38,78.43,78.29,78.33,424200000.0
2008-11-19 10:35:00,78.34,78.39,78.33,78.37,184200000.0
2008-11-19 10:40:00,78.37,78.39,78.19,78.26,292100000.0
2008-11-19 10:45:00,78.26,78.28,78.22,78.24,418100000.0
2008-11-19 10:50:00,78.24,78.245,78.15,78.23,435500000.0
2008-11-19 10:55:00,78.235,78.31,78.08,78.08,683200000.0
2008-11-19 11:00:00,78.08,78.165,78.06,78.12,520600000.0
2008-11-19 11:05:00,78.12,78.17,78.075,78.16,298600000.0
2008-11-19 11:10:00,78.16,78.2,78.12,78.17,229400000.0
2008-11-19 11:15:00,78.19,78.21,78.15,78.15,296600000.0
2008-11-19 11:20:00,78.16,78.16,78.005,78.04,241900000.0
2008-11-19 11:25:00,78.04,78.2,78.04,78.18,255600000.0
2008-11-19 11:30:00,78.19,78.19,78.095,78.19,251300000.0
2008-11-19 11:35:00,78.18,78.26,78.17,78.2,267800000.0
2008-11-19 11:40:00,78.21,78.28,78.185,78.25,205200000.0
2008-11-19 11:45:00,78.25,78.28,78.225,78.23,198200000.0
2008-11-19 11:50:00,78.23,78.25,78.12,78.14,320800000.0
2008-11-19 11:55:00,78.14,78.15,78.11,78.11,179300000.0
2008-11-19 12:00:00,78.12,78.38,78.085,78.36,85800000.0
2008-11-19 12:05:00,78.16,78.17,78.09,78.11,102000000.0
2008-11-19 12:10:00,78.12,78.14,78.07,78.075,214800000.0
2008-11-19 12:15:00,78.07,78.265,78.07,78.23,189200000.0
2008-11-19 12:20:00,78.23,78.23,78.08,78.19,358700000.0
2008-11-19 12:25:00,78.19,78.21,78.115,78.17,271100000.0
2008-11-19 12:30:00,78.17,78.23,78.17,78.23,197600000.0
2008-11-19 12:35:00,78.24,78.33,78.24,78.33,259600000.0
2008-11-19 12:40:00,78.33,78.44,78.28,78.44,251400000.0
2008-11-19 12:45:00,78.45,78.47,78.34,78.44,314300000.0
2008-11-19 12:50:00,78.44,78.51,78.41,78.49,219400000.0
2008-11-19 12:55:00,78.5,78.56,78.445,78.48,272400000.0
2008-11-19 13:00:00,78.49,78.52,78.38,78.38,239600000.0
2008-11-19 13:05:00,78.38,78.465,78.365,78.41,332700000.0
2008-11-19 13:10:00,78.41,78.47,78.39,78.44,176800000.0
2008-11-19 13:15:00,78.44,78.47,78.42,78.42,156000000.0
2008-11-19 13:20:00,78.41,78.46,78.38,78.42,90100000.0
2008-11-19 13:25:00,78.42,78.43,78.27,78.38,935099976.0
2008-11-19 13:30:00,78.38,78.45,78.325,78.43,304600000.0
2008-11-19 13:35:00,78.43,78.43,78.3,78.355,351500000.0
2008-11-19 13:40:00,78.35,78.42,78.345,78.37,211300000.0
2008-11-19 13:45:00,78.37,78.38,78.285,78.3,252600000.0
2008-11-19 13:50:00,78.305,78.4,78.305,78.34,290200000.0
2008-11-19 13:55:00,78.335,78.37,78.32,78.32,193300000.0
2008-11-19 14:00:00,78.32,78.36,78.315,78.33,227100000.0
2008-11-19 14:05:00,78.34,78.515,78.34,78.49,258000000.0
2008-11-19 14:10:00,78.49,78.495,78.46,78.47,208800000.0
2008-11-19 14:15:00,78.47,78.58,78.47,78.52,391500000.0
2008-11-19 14:20:00,78.52,78.595,78.49,78.545,239900000.0
2008-11-19 14:25:00,78.545,78.64,78.45,78.49,407400000.0
2008-11-19 14:30:00,78.49,78.6,78.49,78.56,143900000.0
2008-11-19 14:35:00,78.56,78.585,78.54,78.585,100700000.0
2008-11-19 14:40:00,78.59,78.59,78.49,78.53,347500000.0
2008-11-19 14:45:00,78.53,78.53,78.33,78.33,397900000.0
2008-11-19 14:50:00,78.345,78.39,78.32,78.33,193100000.0
2008-11-19 14:55:00,78.33,78.345,78.265,78.29,513500000.0
2008-11-19 15:00:00,78.275,78.285,78.185,78.2,344500000.0
2008-11-19 15:05:00,78.2,78.235,77.97,77.99,597700000.0
2008-11-19 15:10:00,77.995,78.11,77.985,78.05,311800000.0
2008-11-19 15:15:00,78.06,78.09,78.0,78.055,224800000.0
2008-11-19 15:20:00,78.06,78.225,78.055,78.16,446900000.0
2008-11-19 15:25:00,78.165,78.225,78.1,78.125,322000000.0
2008-11-19 15:30:00,78.145,78.37,78.13,78.345,422700000.0
2008-11-19 15:35:00,78.33,78.33,78.185,78.215,242000000.0
2008-11-19 15:40:00,78.21,78.265,78.05,78.19,297300000.0
2008-11-19 15:45:00,78.18,78.225,78.0,78.005,272500000.0
2008-11-19 15:50:00,78.0,78.01,77.78,77.995,428300000.0
2008-11-19 15:55:00,78.0,78.015,77.84,77.895,371200000.0
2008-11-19 16:00:00,77.895,78.075,77.86,78.04,303900000.0
2008-11-19 16:05:00,78.035,78.165,78.035,78.08,335100000.0
2008-11-19 16:10:00,78.08,78.27,78.01,78.17,549600000.0
2008-11-19 16:15:00,78.17,78.28,78.005,78.265,440300000.0
2008-11-19 16:20:00,78.27,78.38,78.17,78.23,414700000.0
2008-11-19 16:25:00,78.23,78.275,78.17,78.225,292700000.0
2008-11-19 16:30:00,78.215,78.36,78.2,78.35,412500000.0
2008-11-19 16:35:00,78.345,78.8,78.27,78.76,538100000.0
2008-11-19 16:40:00,78.76,78.98,78.61,78.615,509500000.0
2008-11-19 16:45:00,78.61,78.725,78.44,78.69,583300000.0
2008-11-19 16:50:00,78.69,78.69,78.485,78.51,627700000.0
2008-11-19 16:55:00,78.505,78.525,78.29,78.42,724800000.0
2008-11-19 17:00:00,78.42,78.615,78.42,78.605,517800000.0
2008-11-19 17:05:00,78.6,78.815,78.46,78.775,631600000.0
2008-11-19 17:10:00,78.775,78.845,78.63,78.74,451100000.0
2008-11-19 17:15:00,78.72,78.77,78.48,78.48,653700000.0
2008-11-19 17:20:00,78.485,78.57,78.34,78.475,525000000.0
2008-11-19 17:25:00,78.48,78.665,78.38,78.66,658000000.0
2008-11-19 17:30:00,78.675,78.675,78.455,78.5,554800000.0
2008-11-19 17:35:00,78.495,78.5,78.26,78.39,580400000.0
2008-11-19 17:40:00,78.395,78.49,78.315,78.475,506900000.0
2008-11-19 17:45:00,78.475,78.475,78.315,78.39,436700000.0
2008-11-19 17:50:00,78.395,78.43,78.255,78.325,437600000.0
2008-11-19 17:55:00,78.325,78.345,78.13,78.25,470400000.0
2008-11-19 18:00:00,78.24,78.27,78.15,78.175,541900000.0
2008-11-19 18:05:00,78.18,78.195,78.07,78.195,473900000.0
2008-11-19 18:10:00,78.205,78.325,78.19,78.2,334200000.0
2008-11-19 18:15:00,78.205,78.415,78.16,78.355,452300000.0
2008-11-19 18:20:00,78.355,78.38,78.145,78.18,462300000.0
2008-11-19 18:25:00,78.16,78.195,77.975,78.03,740700000.0
2008-11-19 18:30:00,78.03,78.18,77.98,78.07,747700000.0
2008-11-19 18:35:00,78.08,78.1,78.015,78.095,513100000.0
2008-11-19 18:40:00,78.09,78.165,78.045,78.135,441500000.0
2008-11-19 18:45:00,78.13,78.14,78.045,78.12,431600000.0
2008-11-19 18:50:00,78.12,78.27,78.09,78.205,422100000.0
2008-11-19 18:55:00,78.19,78.25,78.165,78.185,421700000.0
2008-11-19 19:00:00,78.185,78.26,78.13,78.195,712300000.0
2008-11-19 19:05:00,78.2,78.3,78.18,78.2,502700000.0
2008-11-19 19:10:00,78.205,78.205,77.97,78.04,1150900000.0
2008-11-19 19:15:00,78.03,78.065,77.815,77.82,1721099979.0
2008-11-19 19:20:00,77.83,77.94,77.805,77.895,731900001.0
2008-11-19 19:25:00,77.915,77.965,77.81,77.86,317800000.0
2008-11-19 19:30:00,77.875,77.93,77.63,77.68,804100000.0
2008-11-19 19:35:00,77.68,77.815,77.595,77.8,923699995.0
2008-11-19 19:40:00,77.795,77.805,77.67,77.745,667100000.0
2008-11-19 19:45:00,77.745,77.845,77.72,77.76,539600000.0
2008-11-19 19:50:00,77.76,77.875,77.67,77.745,653500000.0
2008-11-19 19:55:00,77.75,77.865,77.75,77.755,364500000.0
2008-11-19 20:00:00,77.755,77.975,77.75,77.945,596800000.0
2008-11-19 20:05:00,77.95,78.015,77.865,77.875,549700000.0
2008-11-19 20:10:00,77.875,77.945,77.845,77.885,375000000.0
2008-11-19 20:15:00,77.885,77.895,77.67,77.67,453100000.0
2008-11-19 20:20:00,77.67,77.745,77.64,77.64,1056899992.0
2008-11-19 20:25:00,77.645,77.645,77.405,77.435,1730699983.0
2008-11-19 20:30:00,77.43,77.465,77.255,77.265,1516400000.0
2008-11-19 20:35:00,77.265,77.415,77.245,77.41,677100000.0
2008-11-19 20:40:00,77.41,77.66,77.41,77.485,580500000.0
2008-11-19 20:45:00,77.48,77.62,77.465,77.52,545400000.0
2008-11-19 20:50:00,77.525,77.535,77.365,77.495,580100000.0
2008-11-19 20:55:00,77.495,77.68,77.495,77.59,521000000.0
2008-11-19 21:00:00,77.59,77.595,77.27,77.27,591200000.0
2008-11-19 21:05:00,77.265,77.35,77.14,77.345,581500000.0
2008-11-19 21:10:00,77.345,77.495,77.265,77.39,662100000.0
2008-11-19 21:15:00,77.39,77.445,77.11,77.115,811300000.0
2008-11-19 21:20:00,77.115,77.115,76.935,76.935,639400000.0
2008-11-19 21:25:00,76.95,77.23,76.945,77.05,677100000.0
2008-11-19 21:30:00,77.04,77.145,77.04,77.1,650800000.0
2008-11-19 21:35:00,77.1,77.1,76.915,77.0,683100000.0
2008-11-19 21:40:00,77.0,77.27,77.0,77.21,801700000.0
2008-11-19 21:45:00,77.22,77.37,77.195,77.275,773200000.0
2008-11-19 21:50:00,77.28,77.36,77.185,77.215,488900000.0
2008-11-19 21:55:00,77.235,77.235,77.1,77.2,463300000.0
2008-11-19 22:00:00,77.2,77.2,77.02,77.135,317000000.0
2008-11-19 22:05:00,77.13,77.235,77.095,77.215,229600000.0
2008-11-19 22:10:00,77.195,77.235,77.14,77.15,328300000.0
2008-11-19 22:15:00,77.155,77.205,76.885,76.89,535000000.0
2008-11-19 22:20:00,76.895,76.9,76.785,76.84,434800000.0
2008-11-19 22:25:00,76.84,76.99,76.81,76.975,350200000.0
2008-11-19 22:30:00,76.965,77.045,76.86,77.045,549000000.0
2008-11-19 22:35:00,77.055,77.09,76.61,76.705,838500000.0
2008-11-19 22:40:00,76.705,76.82,76.64,76.67,680100000.0
2008-11-19 22:45:00,76.67,76.67,76.435,76.625,690400000.0
2008-11-19 22:50:00,76.645,76.65,76.545,76.58,453400000.0
2008-11-19 22:55:00,76.58,76.58,76.32,76.395,409500000.0
2008-11-19 23:00:00,76.4,76.465,76.37,76.415,382000000.0
2008-11-19 23:05:00,76.415,76.445,76.36,76.44,320600000.0
2008-11-19 23:10:00,76.435,76.545,76.425,76.465,305700000.0
2008-11-19 23:15:00,76.46,76.515,76.405,76.465,384100000.0
2008-11-19 23:20:00,76.46,76.47,76.41,76.43,188900000.0
2008-11-19 23:25:00,76.43,76.49,76.4,76.47,356100000.0
2008-11-19 23:30:00,76.475,76.48,76.385,76.39,667000000.0
2008-11-19 23:35:00,76.39,76.4,76.315,76.375,399800000.0
2008-11-19 23:40:00,76.37,76.395,76.285,76.36,303900000.0
2008-11-19 23:45:00,76.365,76.4,76.345,76.37,248700000.0
2008-11-19 23:50:00,76.375,76.395,76.27,76.345,417100000.0
2008-11-19 23:55:00,76.34,76.34,76.23,76.25,366400000.0
2008-11-20 00:00:00,76.39,76.41,76.33,76.33,156000000.0
2008-11-20 00:05:00,76.165,76.19,76.1,76.155,193000000.0
2008-11-20 00:10:00,76.155,76.345,76.155,76.345,77500000.0
2008-11-20 00:15:00,76.355,76.495,76.345,76.425,165800000.0
2008-11-20 00:20:00,76.44,76.51,76.415,76.47,1007100000.0
2008-11-20 00:25:00,76.48,76.495,76.38,76.38,734800001.0
2008-11-20 00:30:00,76.38,76.38,76.37,76.38,2436000000.0
2008-11-20 00:35:00,76.38,76.38,76.38,76.38,1050000000.0
2008-11-20 00:40:00,76.38,76.38,76.38,76.38,930000000.0
2008-11-20 00:45:00,76.38,76.41,76.35,76.38,750800000.0
2008-11-20 00:50:00,76.41,76.44,76.35,76.38,300000000.0
2008-11-20 00:55:00,76.38,76.38,76.38,76.38,750000000.0
2008-11-20 01:00:00,76.38,76.385,76.38,76.38,970800002.0
2008-11-20 01:05:00,76.38,76.38,76.305,76.315,1591600000.0
2008-11-20 01:10:00,76.315,76.38,76.31,76.375,69000000.0
2008-11-20 01:15:00,76.375,76.425,76.375,76.42,95800000.0
2008-11-20 01:20:00,76.415,76.47,76.4,76.41,142200000.0
2008-11-20 01:25:00,76.41,76.42,76.36,76.39,173400000.0
2008-11-20 01:30:00,76.4,76.4,76.35,76.365,221000000.0
2008-11-20 01:35:00,76.36,76.435,76.34,76.38,157800000.0
2008-11-20 01:40:00,76.385,76.445,76.385,76.4,139400000.0
2008-11-20 01:45:00,76.395,76.415,76.33,76.35,184800000.0
2008-11-20 01:50:00,76.36,76.425,76.33,76.425,225700000.0
2008-11-20 01:55:00,76.39,76.59,76.39,76.59,163200000.0
2008-11-20 02:00:00,76.59,76.65,76.49,76.49,591200000.0
2008-11-20 02:05:00,76.495,76.565,76.415,76.445,466799999.0
2008-11-20 02:10:00,76.45,76.52,76.38,76.465,260400000.0
2008-11-20 02:15:00,76.465,76.525,76.4,76.405,381600000.0
2008-11-20 02:20:00,76.41,76.44,76.295,76.36,510600000.0
2008-11-20 02:25:00,76.36,76.36,76.295,76.33,147400000.0
2008-11-20 02:30:00,76.32,76.32,76.245,76.255,163200000.0
2008-11-20 02:35:00,76.255,76.325,76.245,76.315,275600000.0
2008-11-20 02:40:00,76.315,76.43,76.3,76.38,285400000.0
2008-11-20 02:45:00,76.375,76.375,76.33,76.33,1497600000.0
2008-11-20 02:50:00,76.33,76.365,76.33,76.345,1488200003.0
2008-11-20 02:55:00,76.365,76.365,76.29,76.32,224400000.0
2008-11-20 03:00:00,76.315,76.35,76.305,76.33,129200000.0
2008-11-20 03:05:00,76.335,76.345,76.275,76.34,205400000.0
2008-11-20 03:10:00,76.345,76.405,76.335,76.365,166600000.0
2008-11-20 03:15:00,76.37,76.46,76.37,76.445,172600000.0
2008-11-20 03:20:00,76.44,76.44,76.41,76.43,75200000.0
2008-11-20 03:25:00,76.425,76.435,76.405,76.425,79600000.0
2008-11-20 03:30:00,76.415,76.445,76.35,76.35,151000000.0
2008-11-20 03:35:00,76.355,76.41,76.345,76.355,240000000.0
2008-11-20 03:40:00,76.355,76.365,76.31,76.325,154400000.0
2008-11-20 03:45:00,76.32,76.365,76.32,76.345,118200000.0
2008-11-20 03:50:00,76.35,76.395,76.345,76.355,158400000.0
2008-11-20 03:55:00,76.355,76.405,76.355,76.375,115400000.0
2008-11-20 04:00:00,76.38,76.38,76.31,76.325,215800000.0
2008-11-20 04:05:00,76.315,76.38,76.295,76.335,322800000.0
2008-11-20 04:10:00,76.335,76.36,76.235,76.25,312200000.0
2008-11-20 04:15:00,76.25,76.315,76.235,76.305,226600000.0
2008-11-20 04:20:00,76.315,76.32,76.295,76.315,140800000.0
2008-11-20 04:25:00,76.31,76.345,76.31,76.345,57800000.0
2008-11-20 04:30:00,76.36,76.36,76.295,76.295,81800000.0
2008-11-20 04:35:00,76.3,76.325,76.26,76.27,146000000.0
2008-11-20 04:40:00,76.275,76.32,76.25,76.28,132000000.0
2008-11-20 04:45:00,76.29,76.335,76.275,76.32,133900000.0
2008-11-20 04:50:00,76.31,76.34,76.305,76.325,107400000.0
2008-11-20 04:55:00,76.33,76.34,76.305,76.31,50600000.0
2008-11-20 05:00:00,76.31,76.325,76.305,76.31,36200000.0
2008-11-20 05:05:00,76.17,76.32,76.15,76.16,24000000.0
2008-11-20 05:10:00,76.315,76.32,76.05,76.305,19200000.0
2008-11-20 05:15:00,76.315,76.35,75.99,76.31,97100000.0
2008-11-20 05:20:00,76.295,76.295,76.24,76.255,161000000.0
2008-11-20 05:25:00,76.25,76.255,76.23,76.24,36800000.0
2008-11-20 05:30:00,76.245,76.295,76.215,76.28,106800000.0
2008-11-20 05:35:00,76.275,76.295,76.24,76.29,142100000.0
2008-11-20 05:40:00,76.29,76.3,76.265,76.295,79400000.0
2008-11-20 05:45:00,76.295,76.3,76.265,76.275,91800000.0
2008-11-20 05:50:00,76.275,76.285,76.24,76.245,103700000.0
2008-11-20 05:55:00,76.245,76.26,76.225,76.245,330700000.0
2008-11-20 06:00:00,76.24,76.24,76.14,76.155,150000000.0
2008-11-20 06:05:00,76.16,76.21,76.125,76.16,341700000.0
2008-11-20 06:10:00,76.15,76.175,76.06,76.065,576900000.0
2008-11-20 06:15:00,76.06,76.09,75.95,75.95,591600000.0
2008-11-20 06:20:00,75.955,75.98,75.86,75.955,537900000.0
2008-11-20 06:25:00,75.955,75.965,75.81,75.835,498000000.0
2008-11-20 06:30:00,75.835,75.88,75.83,75.855,326700000.0
2008-11-20 06:35:00,75.855,75.89,75.77,75.77,346300000.0
2008-11-20 06:40:00,75.78,75.81,75.755,75.795,337100000.0
2008-11-20 06:45:00,75.795,75.795,75.745,75.755,268000000.0
2008-11-20 06:50:00,75.75,75.75,75.61,75.62,663300000.0
2008-11-20 06:55:00,75.625,75.765,75.62,75.735,535100000.0
2008-11-20 07:00:00,75.74,75.78,75.715,75.75,394400000.0
2008-11-20 07:05:00,75.755,75.76,75.725,75.735,276700000.0
2008-11-20 07:10:00,75.735,75.75,75.695,75.7,312300000.0
2008-11-20 07:15:00,75.715,75.715,75.63,75.63,3359499969.0
2008-11-20 07:20:00,75.73,75.74,75.635,75.655,179000000.0
2008-11-20 07:25:00,75.655,75.67,75.625,75.625,256500000.0
2008-11-20 07:30:00,75.625,75.64,75.605,75.625,282100000.0
2008-11-20 07:35:00,75.625,75.64,75.59,75.6,182800000.0
2008-11-20 07:40:00,75.6,75.645,75.575,75.6,499400000.0
2008-11-20 07:45:00,75.6,75.67,75.555,75.64,415700000.0
2008-11-20 07:50:00,75.64,75.735,75.63,75.69,401900000.0
2008-11-20 07:55:00,75.695,75.815,75.695,75.795,440600000.0
2008-11-20 08:00:00,75.79,75.84,75.77,75.82,444700000.0
2008-11-20 08:05:00,75.82,75.86,75.76,75.765,1275500002.0
2008-11-20 08:10:00,75.765,75.9,75.76,75.8,563800000.0
2008-11-20 08:15:00,75.82,75.82,75.725,75.75,1102700003.0
2008-11-20 08:20:00,75.75,75.85,75.69,75.81,858999998.0
2008-11-20 08:25:00,75.705,75.735,75.68,75.68,1605299998.0
2008-11-20 08:30:00,75.685,75.77,75.685,75.75,397300000.0
2008-11-20 08:35:00,75.755,75.88,75.755,75.835,239200000.0
2008-11-20 08:40:00,75.835,75.875,75.785,75.85,291300000.0
2008-11-20 08:45:00,75.845,75.875,75.8,75.865,248700000.0
2008-11-20 08:50:00,75.87,75.92,75.855,75.91,274000000.0
2008-11-20 08:55:00,75.91,75.91,75.78,75.865,384600000.0
2008-11-20 09:00:00,75.865,75.87,75.81,75.85,472800002.0
2008-11-20 09:05:00,75.835,75.89,75.765,75.84,351800000.0
2008-11-20 09:10:00,75.845,75.845,75.81,75.81,1134400000.0
2008-11-20 09:15:00,75.81,75.85,75.805,75.81,554400000.0
2008-11-20 09:20:00,75.815,75.85,75.785,75.81,372600000.0
2008-11-20 09:25:00,75.815,75.85,75.78,75.835,352100000.0
2008-11-20 09:30:00,75.83,75.87,75.785,75.85,376400000.0
2008-11-20 09:35:00,75.845,75.955,75.815,75.95,229500000.0
2008-11-20 09:40:00,75.955,75.96,75.91,75.92,146200000.0
2008-11-20 09:45:00,75.92,75.92,75.815,75.875,288900000.0
2008-11-20 09:50:00,75.885,75.945,75.795,75.94,417300000.0
2008-11-20 09:55:00,75.93,75.98,75.815,75.82,266900000.0
2008-11-20 10:00:00,75.805,75.85,75.645,75.685,345900000.0
2008-11-20 10:05:00,75.68,75.69,75.55,75.635,406100000.0
2008-11-20 10:10:00,75.64,75.74,75.59,75.675,289000000.0
2008-11-20 10:15:00,75.675,75.705,75.645,75.67,313200000.0
2008-11-20 10:20:00,75.675,75.73,75.665,75.71,203000000.0
2008-11-20 10:25:00,75.71,75.87,75.685,75.815,305200000.0
2008-11-20 10:30:00,75.81,75.86,75.74,75.74,270700000.0
2008-11-20 10:35:00,75.735,75.735,75.64,75.675,209400000.0
2008-11-20 10:40:00,75.685,75.71,75.61,75.71,246000000.0
2008-11-20 10:45:00,75.71,75.815,75.7,75.815,140600000.0
2008-11-20 10:50:00,75.815,75.865,75.785,75.845,182500000.0
2008-11-20 10:55:00,75.845,75.89,75.8,75.85,251000000.0
2008-11-20 11:00:00,75.85,76.015,75.85,75.905,450300000.0
2008-11-20 11:05:00,75.9,75.945,75.85,75.93,285700000.0
2008-11-20 11:10:00,75.925,75.945,75.84,75.895,188000000.0
2008-11-20 11:15:00,75.895,75.915,75.87,75.9,112000000.0
2008-11-20 11:20:00,75.9,75.99,75.89,75.975,201400000.0
2008-11-20 11:25:00,75.975,76.035,75.91,76.0,251500000.0
2008-11-20 11:30:00,76.0,76.15,76.0,76.075,304500000.0
2008-11-20 11:35:00,76.08,76.145,76.015,76.07,244000000.0
2008-11-20 11:40:00,76.07,76.085,76.035,76.08,151000000.0
2008-11-20 11:45:00,76.075,76.08,75.99,76.01,150700000.0
2008-11-20 11:50:00,76.015,76.06,75.895,75.955,235000000.0
2008-11-20 11:55:00,75.95,75.97,75.87,75.95,239100000.0
2008-11-20 12:00:00,75.95,75.975,75.925,75.965,135600000.0
2008-11-20 12:05:00,75.965,75.965,75.93,75.965,62000000.0
2008-11-20 12:10:00,75.97,75.985,75.925,75.935,106000000.0
2008-11-20 12:15:00,75.93,75.95,75.88,75.9,74000000.0
2008-11-20 12:20:00,75.895,75.96,75.88,75.89,171800000.0
2008-11-20 12:25:00,75.89,75.93,75.795,75.915,273300000.0
2008-11-20 12:30:00,75.915,75.95,75.805,75.89,343900000.0
2008-11-20 12:35:00,75.885,76.05,75.855,75.96,394100000.0
2008-11-20 12:40:00,75.96,75.99,75.935,75.945,141000000.0
2008-11-20 12:45:00,75.94,75.94,75.85,75.88,124500000.0
2008-11-20 12:50:00,75.895,75.95,75.83,75.885,192000000.0
2008-11-20 12:55:00,75.89,75.945,75.865,75.87,273200000.0
2008-11-20 13:00:00,75.87,75.91,75.865,75.9,140700000.0
2008-11-20 13:05:00,75.905,75.95,75.895,75.935,153700000.0
2008-11-20 13:10:00,75.93,75.935,75.865,75.88,145000000.0
2008-11-20 13:15:00,75.89,75.89,75.755,75.775,192000000.0
2008-11-20 13:20:00,75.775,75.91,75.775,75.835,197400000.0
2008-11-20 13:25:00,75.8,75.855,75.78,75.825,134600000.0
2008-11-20 13:30:00,75.825,75.88,75.75,75.785,336400000.0
2008-11-20 13:35:00,75.805,75.86,75.785,75.815,100300000.0
2008-11-20 13:40:00,75.82,75.89,75.81,75.86,165200000.0
2008-11-20 13:45:00,75.86,75.885,75.8,75.86,270400000.0
2008-11-20 13:50:00,75.86,75.885,75.77,75.84,198200000.0
2008-11-20 13:55:00,75.84,76.005,75.84,75.96,282800000.0
2008-11-20 14:00:00,75.945,76.21,75.91,76.12,427800000.0
2008-11-20 14:05:00,76.125,76.135,75.905,75.98,404300000.0
2008-11-20 14:10:00,75.98,76.335,75.975,76.22,387500000.0
2008-11-20 14:15:00,76.215,76.315,76.15,76.175,362000000.0
2008-11-20 14:20:00,76.17,76.18,75.975,76.115,735900000.0
2008-11-20 14:25:00,76.115,76.195,76.115,76.18,244300000.0
2008-11-20 14:30:00,76.16,76.195,76.08,76.135,266000000.0
2008-11-20 14:35:00,76.135,76.155,75.93,75.93,315800000.0
2008-11-20 14:40:00,75.93,75.945,75.765,75.905,402900000.0
2008-11-20 14:45:00,75.91,75.975,75.85,75.915,414100000.0
2008-11-20 14:50:00,75.9,75.965,75.885,75.925,306500000.0
2008-11-20 14:55:00,75.915,75.99,75.9,75.955,280300000.0
2008-11-20 15:00:00,75.96,75.96,75.78,75.79,321400000.0
2008-11-20 15:05:00,75.79,75.87,75.745,75.83,284200000.0
2008-11-20 15:10:00,75.82,75.865,75.73,75.755,459100000.0
2008-11-20 15:15:00,75.76,75.88,75.73,75.88,326700000.0
2008-11-20 15:20:00,75.885,75.915,75.8,75.835,461400000.0
2008-11-20 15:25:00,75.835,75.835,75.64,75.645,493400000.0
2008-11-20 15:30:00,75.64,75.645,75.345,75.35,754699999.0
2008-11-20 15:35:00,75.36,75.575,75.33,75.55,634800000.0
2008-11-20 15:40:00,75.545,75.61,75.405,75.405,509600000.0
2008-11-20 15:45:00,75.37,75.405,75.21,75.26,516100000.0
2008-11-20 15:50:00,75.26,75.295,75.09,75.105,715300001.0
2008-11-20 15:55:00,75.095,75.18,74.97,74.99,497700000.0
2008-11-20 16:00:00,74.995,75.035,74.7,74.705,694000000.0
2008-11-20 16:05:00,74.705,74.855,74.66,74.7,569500000.0
2008-11-20 16:10:00,74.7,74.7,74.39,74.45,584900000.0
2008-11-20 16:15:00,74.445,74.525,74.4,74.4,422100000.0
2008-11-20 16:20:00,74.4,74.4,74.135,74.155,985900000.0
2008-11-20 16:25:00,74.15,74.31,74.145,74.31,580900000.0
2008-11-20 16:30:00,74.31,74.55,74.25,74.5,714600000.0
2008-11-20 16:35:00,74.5,74.545,74.285,74.315,741200000.0
2008-11-20 16:40:00,74.32,74.34,73.77,73.795,913800000.0
2008-11-20 16:45:00,73.8,74.125,73.795,74.06,699200000.0
2008-11-20 16:50:00,74.06,74.175,73.98,73.995,609300000.0
2008-11-20 16:55:00,73.995,74.1,73.88,74.07,600800000.0
2008-11-20 17:00:00,74.06,74.1,73.925,74.03,840700001.0
2008-11-20 17:05:00,74.045,74.14,73.905,73.94,575000000.0
2008-11-20 17:10:00,73.935,73.935,73.5,73.65,764200000.0
2008-11-20 17:15:00,73.65,73.71,73.445,73.505,631200000.0
2008-11-20 17:20:00,73.5,73.955,73.47,73.885,568600000.0
2008-11-20 17:25:00,73.875,73.89,73.56,73.76,729300000.0
2008-11-20 17:30:00,73.765,73.945,73.725,73.74,599700000.0
2008-11-20 17:35:00,73.74,73.745,73.23,73.275,790200002.0
2008-11-20 17:40:00,73.28,73.57,73.17,73.54,717500000.0
2008-11-20 17:45:00,73.54,73.765,73.415,73.635,691700000.0
2008-11-20 17:50:00,73.615,73.615,73.27,73.505,600200000.0
2008-11-20 17:55:00,73.505,73.52,73.295,73.435,599700000.0
2008-11-20 18:00:00,73.445,73.855,73.42,73.795,645700000.0
2008-11-20 18:05:00,73.8,73.955,73.775,73.825,563500000.0
2008-11-20 18:10:00,73.825,74.05,73.625,74.0,819300000.0
2008-11-20 18:15:00,74.0,74.045,73.845,73.845,592600000.0
2008-11-20 18:20:00,73.855,73.925,73.77,73.78,811200000.0
2008-11-20 18:25:00,73.78,73.93,73.635,73.86,832500000.0
2008-11-20 18:30:00,73.86,73.895,73.725,73.875,473500000.0
2008-11-20 18:35:00,73.875,73.97,73.775,73.845,481700000.0
2008-11-20 18:40:00,73.845,73.905,73.785,73.795,432800000.0
2008-11-20 18:45:00,73.795,73.945,73.77,73.91,400400000.0
2008-11-20 18:50:00,73.91,74.0,73.82,73.975,482000000.0
2008-11-20 18:55:00,73.97,74.005,73.775,73.875,601600000.0
2008-11-20 19:00:00,73.875,73.9,73.615,73.745,917500003.0
2008-11-20 19:05:00,73.745,73.86,73.72,73.765,935699982.0
2008-11-20 19:10:00,73.765,73.94,73.74,73.94,791799995.0
2008-11-20 19:15:00,73.94,74.14,73.91,74.04,1331399992.0
2008-11-20 19:20:00,74.035,74.485,74.035,74.485,497400000.0
2008-11-20 19:25:00,74.44,75.04,74.39,74.975,664200000.0
2008-11-20 19:30:00,74.96,75.21,74.905,75.005,2334100008.0
2008-11-20 19:35:00,75.0,75.08,74.825,74.9,803800000.0
2008-11-20 19:40:00,74.9,75.035,74.81,74.96,1469800000.0
2008-11-20 19:45:00,74.96,75.375,74.9,75.355,861600000.0
2008-11-20 19:50:00,75.37,75.5,75.155,75.22,839800000.0
2008-11-20 19:55:00,75.215,75.275,75.07,75.14,642200000.0
2008-11-20 20:00:00,75.14,75.14,74.62,74.67,1506099998.0
2008-11-20 20:05:00,74.67,74.83,74.67,74.785,839399992.0
2008-11-20 20:10:00,74.785,74.825,74.605,74.71,768000002.0
2008-11-20 20:15:00,74.71,74.875,74.4,74.4,1444399998.0
2008-11-20 20:20:00,74.4,74.615,74.065,74.545,990400000.0
2008-11-20 20:25:00,74.545,74.63,74.375,74.385,1291299978.0
2008-11-20 20:30:00,74.38,74.62,74.305,74.565,587300000.0
2008-11-20 20:35:00,74.57,74.58,74.2,74.51,950700000.0
2008-11-20 20:40:00,74.515,74.745,74.48,74.69,496000000.0
2008-11-20 20:45:00,74.685,74.795,74.65,74.65,488400000.0
2008-11-20 20:50:00,74.655,74.755,74.495,74.55,805300000.0
2008-11-20 20:55:00,74.555,74.775,74.465,74.72,720200000.0
2008-11-20 21:00:00,74.725,74.805,74.505,74.52,466400000.0
2008-11-20 21:05:00,74.525,74.615,74.37,74.375,479500000.0
2008-11-20 21:10:00,74.375,74.545,74.335,74.38,680800000.0
2008-11-20 21:15:00,74.38,74.475,74.32,74.36,525400000.0
2008-11-20 21:20:00,74.355,74.375,74.17,74.21,507500000.0
2008-11-20 21:25:00,74.215,74.23,74.02,74.065,393700000.0
2008-11-20 21:30:00,74.065,74.12,73.16,73.915,518500000.0
2008-11-20 21:35:00,73.92,74.11,73.89,73.98,420000000.0
2008-11-20 21:40:00,73.985,74.165,73.975,74.0,393700000.0
2008-11-20 21:45:00,74.01,74.07,73.78,73.87,502300000.0
2008-11-20 21:50:00,73.865,74.055,73.795,73.915,462100000.0
2008-11-20 21:55:00,73.925,73.96,73.68,73.81,1061100000.0
2008-11-20 22:00:00,73.815,73.925,73.69,73.745,526400000.0
2008-11-20 22:05:00,73.75,73.8,73.535,73.625,800200004.0
2008-11-20 22:10:00,73.625,73.71,73.515,73.565,570700000.0
2008-11-20 22:15:00,73.565,73.62,73.29,73.305,781800000.0
2008-11-20 22:20:00,73.31,73.54,73.245,73.305,677200000.0
2008-11-20 22:25:00,73.315,73.315,73.04,73.215,2459500024.0
2008-11-20 22:30:00,73.215,73.28,72.93,72.94,1748300022.0
2008-11-20 22:35:00,72.94,72.94,72.79,72.835,669900000.0
2008-11-20 22:40:00,72.835,72.835,72.625,72.67,560900000.0
2008-11-20 22:45:00,72.675,72.85,72.655,72.71,1579200002.0
2008-11-20 22:50:00,72.705,72.705,72.43,72.435,650800000.0
2008-11-20 22:55:00,72.43,72.735,72.375,72.69,364400000.0
2008-11-20 23:00:00,72.715,72.86,72.655,72.79,386000000.0
2008-11-20 23:05:00,72.785,72.835,72.715,72.835,171100000.0
2008-11-20 23:10:00,72.84,72.845,72.635,72.73,245800000.0
2008-11-20 23:15:00,72.74,72.75,72.595,72.64,2667500026.0
2008-11-20 23:20:00,72.65,72.69,72.42,72.43,396600000.0
2008-11-20 23:25:00,72.43,72.49,72.335,72.355,350700000.0
2008-11-20 23:30:00,72.39,72.44,72.25,72.27,349600000.0
2008-11-20 23:35:00,72.27,72.435,72.21,72.23,274700000.0
2008-11-20 23:40:00,72.23,72.29,72.155,72.155,229300000.0
2008-11-20 23:45:00,72.17,72.29,72.12,72.19,671000000.0
2008-11-20 23:50:00,72.2,72.245,72.12,72.2,225700000.0
2008-11-20 23:55:00,72.205,72.31,72.175,72.22,177900000.0
2008-11-21 00:00:00,72.6,72.61,72.285,72.285,60000000.0
2008-11-21 00:05:00,72.305,72.49,72.285,72.49,81000000.0
2008-11-21 00:10:00,72.51,72.53,72.35,72.405,37000000.0
2008-11-21 00:15:00,72.4,72.63,72.35,72.585,191500000.0
2008-11-21 00:20:00,72.605,72.66,72.49,72.535,35000000.0
2008-11-21 00:25:00,72.56,72.71,72.475,72.665,125500000.0
2008-11-21 00:30:00,72.6,72.665,72.55,72.56,256600000.0
2008-11-21 00:35:00,72.56,72.59,72.505,72.575,179800000.0
2008-11-21 00:40:00,72.565,72.58,72.5,72.56,990000000.0
2008-11-21 00:45:00,72.56,72.59,72.56,72.575,198500000.0
2008-11-21 00:50:00,72.575,72.59,72.56,72.575,192800000.0
2008-11-21 00:55:00,72.585,72.665,72.56,72.625,84000000.0
2008-11-21 01:00:00,72.61,72.62,72.545,72.565,75200000.0
2008-11-21 01:05:00,72.585,72.64,72.56,72.62,52000000.0
2008-11-21 01:10:00,72.63,72.765,72.62,72.69,152200000.0
2008-11-21 01:15:00,72.7,72.72,72.665,72.67,43000000.0
2008-11-21 01:20:00,72.675,72.715,72.64,72.67,114000000.0
2008-11-21 01:25:00,72.685,72.685,72.615,72.64,68000000.0
2008-11-21 01:30:00,72.635,72.64,72.445,72.48,82500000.0
2008-11-21 01:35:00,72.475,72.48,72.3,72.3,137600000.0
2008-11-21 01:40:00,72.285,72.355,72.225,72.32,219500000.0
2008-11-21 01:45:00,72.32,72.365,72.265,72.295,255700000.0
2008-11-21 01:50:00,72.29,72.485,72.26,72.465,157500000.0
2008-11-21 01:55:00,72.41,72.57,72.41,72.545,165400000.0
2008-11-21 02:00:00,72.565,72.73,72.5,72.725,239400000.0
2008-11-21 02:05:00,72.74,72.85,72.705,72.765,439200000.0
2008-11-21 02:10:00,72.775,72.785,72.59,72.62,365800000.0
2008-11-21 02:15:00,72.625,72.645,72.42,72.465,1412800000.0
2008-11-21 02:20:00,72.46,72.525,72.31,72.315,388600000.0
2008-11-21 02:25:00,72.315,72.38,72.24,72.345,549800000.0
2008-11-21 02:30:00,72.345,72.43,72.335,72.41,366400002.0
2008-11-21 02:35:00,72.415,72.47,72.37,72.42,279600000.0
2008-11-21 02:40:00,72.415,72.415,72.37,72.41,164000000.0
2008-11-21 02:45:00,72.39,72.485,72.39,72.455,166800000.0
2008-11-21 02:50:00,72.45,72.575,72.43,72.52,195800000.0
2008-11-21 02:55:00,72.515,72.525,72.365,72.37,281200000.0
2008-11-21 03:00:00,72.375,72.505,72.375,72.505,165400000.0
2008-11-21 03:05:00,72.505,72.505,72.425,72.49,331000000.0
2008-11-21 03:10:00,72.485,72.535,72.48,72.525,232400000.0
2008-11-21 03:15:00,72.515,72.535,72.47,72.515,303000000.0
2008-11-21 03:20:00,72.51,72.575,72.495,72.565,281000000.0
2008-11-21 03:25:00,72.56,72.625,72.55,72.595,211600000.0
2008-11-21 03:30:00,72.59,72.605,72.54,72.545,181800000.0
2008-11-21 03:35:00,72.55,72.675,72.53,72.64,123600000.0
2008-11-21 03:40:00,72.64,72.695,72.605,72.68,564400000.0
2008-11-21 03:45:00,72.68,72.68,72.595,72.63,593300000.0
2008-11-21 03:50:00,72.61,72.675,72.57,72.66,138000000.0
2008-11-21 03:55:00,72.655,72.655,72.585,72.625,74700000.0
2008-11-21 04:00:00,72.625,72.645,72.585,72.59,282900000.0
2008-11-21 04:05:00,72.595,72.73,72.585,72.72,149200000.0
2008-11-21 04:10:00,72.725,72.77,72.695,72.735,167800000.0
2008-11-21 04:15:00,72.745,72.955,72.735,72.935,249800000.0
2008-11-21 04:20:00,72.935,73.055,72.9,73.02,269500000.0
2008-11-21 04:25:00,73.025,73.065,72.985,73.03,197000000.0
2008-11-21 04:30:00,73.03,73.06,72.935,72.95,102000000.0
2008-11-21 04:35:00,72.95,72.995,72.95,72.96,105000000.0
2008-11-21 04:40:00,72.965,72.98,72.935,72.975,115400000.0
2008-11-21 04:45:00,72.97,73.01,72.805,72.905,237700000.0
2008-11-21 04:50:00,72.91,73.0,72.91,72.975,99700000.0
2008-11-21 04:55:00,72.975,73.03,72.91,72.935,183100000.0
2008-11-21 05:00:00,72.93,72.955,72.86,72.935,438100000.0
2008-11-21 05:05:00,72.94,72.965,72.895,72.945,71800000.0
2008-11-21 05:10:00,72.94,72.995,72.93,72.99,81400000.0
2008-11-21 05:15:00,72.985,73.0,72.96,72.97,65400000.0
2008-11-21 05:20:00,72.965,73.02,72.965,72.995,59100000.0
2008-11-21 05:25:00,73.0,73.03,72.86,72.925,339800000.0
2008-11-21 05:30:00,72.92,72.96,72.89,72.96,212200000.0
2008-11-21 05:35:00,72.96,72.975,72.875,72.915,152800000.0
2008-11-21 05:40:00,72.92,73.015,72.915,73.005,155400000.0
2008-11-21 05:45:00,73.005,73.005,72.91,72.94,248000000.0
2008-11-21 05:50:00,72.94,72.99,72.9,72.985,271400000.0
2008-11-21 05:55:00,72.985,73.045,72.985,73.045,212500000.0
2008-11-21 06:00:00,73.045,73.26,73.04,73.25,414500000.0
2008-11-21 06:05:00,73.255,73.41,73.25,73.3,323100000.0
2008-11-21 06:10:00,73.305,73.385,73.295,73.375,212600000.0
2008-11-21 06:15:00,73.38,73.78,73.375,73.76,578000000.0
2008-11-21 06:20:00,73.76,73.84,73.71,73.77,567900000.0
2008-11-21 06:25:00,73.77,73.855,73.755,73.785,565000000.0
2008-11-21 06:30:00,73.79,73.8,73.65,73.655,577600000.0
2008-11-21 06:35:00,73.655,73.655,73.55,73.6,295000000.0
2008-11-21 06:40:00,73.6,73.685,73.6,73.64,123500000.0
2008-11-21 06:45:00,73.645,73.79,73.62,73.77,156100000.0
2008-11-21 06:50:00,73.76,73.82,73.62,73.635,380800000.0
2008-11-21 06:55:00,73.625,73.695,73.58,73.63,286500000.0
2008-11-21 07:00:00,73.64,73.64,73.475,73.5,647500000.0
2008-11-21 07:05:00,73.505,73.55,73.415,73.51,467900000.0
2008-11-21 07:10:00,73.51,73.585,73.505,73.555,315200000.0
2008-11-21 07:15:00,73.545,73.64,73.52,73.57,372200000.0
2008-11-21 07:20:00,73.575,73.69,73.575,73.69,259100000.0
2008-11-21 07:25:00,73.695,73.745,73.675,73.69,296200000.0
2008-11-21 07:30:00,73.69,73.815,73.685,73.8,341600000.0
2008-11-21 07:35:00,73.795,73.925,73.79,73.89,265100000.0
2008-11-21 07:40:00,73.89,73.955,73.89,73.92,394500000.0
2008-11-21 07:45:00,73.92,74.115,73.915,74.095,289000000.0
2008-11-21 07:50:00,74.095,74.1,74.04,74.06,269400000.0
2008-11-21 07:55:00,74.06,74.06,73.97,74.005,335900000.0
2008-11-21 08:00:00,74.0,74.0,73.875,73.9,400000000.0
2008-11-21 08:05:00,73.9,74.02,73.9,73.96,290100000.0
2008-11-21 08:10:00,73.96,73.985,73.9,73.9,489700000.0
2008-11-21 08:15:00,73.9,73.925,73.81,73.9,446600000.0
2008-11-21 08:20:00,73.895,74.055,73.845,74.045,374400000.0
2008-11-21 08:25:00,74.04,74.16,74.015,74.115,489000000.0
2008-11-21 08:30:00,74.115,74.115,74.075,74.095,202700000.0
2008-11-21 08:35:00,74.1,74.135,74.09,74.13,313800000.0
2008-11-21 08:40:00,74.13,74.21,74.13,74.195,390500000.0
2008-11-21 08:45:00,74.195,74.2,73.98,73.995,341300000.0
2008-11-21 08:50:00,74.0,74.095,73.995,74.075,368600000.0
2008-11-21 08:55:00,74.07,74.13,74.005,74.075,348400000.0
2008-11-21 09:00:00,74.07,74.085,73.9,74.0,388300000.0
2008-11-21 09:05:00,74.0,74.035,73.94,73.995,278600000.0
2008-11-21 09:10:00,73.995,74.085,73.97,74.085,262500000.0
2008-11-21 09:15:00,74.085,74.175,74.065,74.11,290800000.0
2008-11-21 09:20:00,74.105,74.16,74.03,74.05,340300000.0
2008-11-21 09:25:00,74.05,74.075,74.025,74.075,264300000.0
2008-11-21 09:30:00,74.075,74.13,74.01,74.02,359300000.0
2008-11-21 09:35:00,74.025,74.065,74.0,74.065,229300000.0
2008-11-21 09:40:00,74.07,74.1,74.005,74.085,270200000.0
2008-11-21 09:45:00,74.095,74.13,74.02,74.125,279100000.0
2008-11-21 09:50:00,74.125,74.365,74.125,74.33,336500000.0
2008-11-21 09:55:00,74.325,74.565,74.28,74.495,968599997.0
2008-11-21 10:00:00,74.48,74.495,74.295,74.385,484500000.0
2008-11-21 10:05:00,74.39,74.43,74.295,74.34,218500000.0
2008-11-21 10:10:00,74.33,74.405,74.3,74.405,288900000.0
2008-11-21 10:15:00,74.405,74.5,74.35,74.47,407500000.0
2008-11-21 10:20:00,74.47,74.49,74.37,74.42,375700000.0
2008-11-21 10:25:00,74.425,74.54,74.355,74.48,359200000.0
2008-11-21 10:30:00,74.475,74.555,74.47,74.545,447800000.0
2008-11-21 10:35:00,74.545,74.725,74.54,74.72,416000000.0
2008-11-21 10:40:00,74.72,74.72,74.58,74.605,802399998.0
2008-11-21 10:45:00,74.615,74.645,74.495,74.545,693700000.0
2008-11-21 10:50:00,74.545,74.645,74.535,74.56,521900000.0
2008-11-21 10:55:00,74.555,74.585,74.425,74.435,517700000.0
2008-11-21 11:00:00,74.435,74.56,74.425,74.455,1312900000.0
2008-11-21 11:05:00,74.455,74.48,74.4,74.455,285200000.0
2008-11-21 11:10:00,74.435,74.535,74.415,74.535,244500000.0
2008-11-21 11:15:00,74.535,74.615,74.525,74.55,390200000.0
2008-11-21 11:20:00,74.55,74.61,74.55,74.6,301600000.0
2008-11-21 11:25:00,74.595,74.635,74.58,74.61,158500000.0
2008-11-21 11:30:00,74.605,74.605,74.47,74.51,1322100002.0
2008-11-21 11:35:00,74.5,74.54,74.49,74.495,234700000.0
2008-11-21 11:40:00,74.505,74.685,74.49,74.68,310200000.0
2008-11-21 11:45:00,74.675,74.7,74.635,74.635,300000000.0
2008-11-21 11:50:00,74.655,74.655,74.62,74.65,182500000.0
2008-11-21 11:55:00,74.66,74.68,74.585,74.59,256900000.0
2008-11-21 12:00:00,74.595,74.84,74.57,74.785,492100000.0
2008-11-21 12:05:00,74.78,74.795,74.68,74.68,396000000.0
2008-11-21 12:10:00,74.68,74.68,74.57,74.615,207700000.0
2008-11-21 12:15:00,74.615,74.66,74.585,74.605,233000000.0
2008-11-21 12:20:00,74.61,74.615,74.42,74.49,324900000.0
2008-11-21 12:25:00,74.495,74.58,74.49,74.525,259400000.0
2008-11-21 12:30:00,74.53,74.535,74.49,74.53,188200000.0
2008-11-21 12:35:00,74.53,74.565,74.47,74.56,198500000.0
2008-11-21 12:40:00,74.565,74.57,74.515,74.545,142300000.0
2008-11-21 12:45:00,74.55,74.555,74.47,74.525,270500000.0
2008-11-21 12:50:00,74.52,74.52,74.385,74.4,360900000.0
2008-11-21 12:55:00,74.405,74.51,74.385,74.505,267100000.0
2008-11-21 13:00:00,74.5,74.585,74.5,74.565,136000000.0
2008-11-21 13:05:00,74.56,74.565,74.495,74.525,162900000.0
2008-11-21 13:10:00,74.525,74.57,74.4,74.41,315300000.0
2008-11-21 13:15:00,74.415,74.415,74.315,74.315,248600000.0
2008-11-21 13:20:00,74.315,74.435,74.315,74.41,146600000.0
2008-11-21 13:25:00,74.405,74.435,74.325,74.425,242100000.0
2008-11-21 13:30:00,74.42,74.46,74.25,74.325,351200000.0
2008-11-21 13:35:00,74.33,74.355,74.14,74.15,213800000.0
2008-11-21 13:40:00,74.155,74.275,74.145,74.235,314200000.0
2008-11-21 13:45:00,74.235,74.235,74.11,74.12,297700000.0
2008-11-21 13:50:00,74.125,74.165,74.095,74.12,241200000.0
2008-11-21 13:55:00,74.11,74.15,74.0,74.065,429100000.0
2008-11-21 14:00:00,74.065,74.22,73.995,74.14,447800000.0
2008-11-21 14:05:00,74.14,74.14,74.08,74.095,305400000.0
2008-11-21 14:10:00,74.095,74.115,74.07,74.1,125500000.0
2008-11-21 14:15:00,74.1,74.115,74.045,74.065,241700000.0
2008-11-21 14:20:00,74.06,74.06,73.99,73.99,165400000.0
2008-11-21 14:25:00,73.99,74.025,73.9,73.9,343200000.0
2008-11-21 14:30:00,73.895,73.9,73.695,73.825,426200000.0
2008-11-21 14:35:00,73.825,74.015,73.78,73.975,455700000.0
2008-11-21 14:40:00,73.97,74.22,73.96,74.21,352400000.0
2008-11-21 14:45:00,74.215,74.31,74.145,74.165,554500010.0
2008-11-21 14:50:00,74.165,74.235,74.12,74.14,220500000.0
2008-11-21 14:55:00,74.135,74.175,74.055,74.055,190000000.0
2008-11-21 15:00:00,74.055,74.14,73.975,73.99,677600000.0
2008-11-21 15:05:00,73.98,74.05,73.915,73.95,304900000.0
2008-11-21 15:10:00,73.945,73.98,73.865,73.865,231000000.0
2008-11-21 15:15:00,73.86,73.985,73.84,73.965,346400000.0
2008-11-21 15:20:00,73.96,74.125,73.96,74.115,332400000.0
2008-11-21 15:25:00,74.11,74.37,74.11,74.265,551100000.0
2008-11-21 15:30:00,74.27,74.49,74.26,74.39,504200000.0
2008-11-21 15:35:00,74.385,74.44,74.29,74.41,483200000.0
2008-11-21 15:40:00,74.41,74.46,74.34,74.41,459800000.0
2008-11-21 15:45:00,74.4,74.485,74.28,74.36,518200000.0
2008-11-21 15:50:00,74.355,74.4,74.12,74.185,587400000.0
2008-11-21 15:55:00,74.185,74.33,74.09,74.235,781000000.0
2008-11-21 16:00:00,74.24,74.315,74.19,74.285,459800000.0
2008-11-21 16:05:00,74.295,74.3,74.09,74.205,829200000.0
2008-11-21 16:10:00,74.205,74.375,74.15,74.165,634000000.0
2008-11-21 16:15:00,74.165,74.21,73.955,74.18,1011800006.0
2008-11-21 16:20:00,74.18,74.28,74.13,74.275,471400000.0
2008-11-21 16:25:00,74.275,74.3,74.155,74.185,384000000.0
2008-11-21 16:30:00,74.195,74.305,74.015,74.255,618000000.0
2008-11-21 16:35:00,74.25,74.36,74.06,74.07,578800000.0
2008-11-21 16:40:00,74.065,74.295,74.01,74.27,642600000.0
2008-11-21 16:45:00,74.26,74.37,74.22,74.225,461000000.0
2008-11-21 16:50:00,74.23,74.34,74.105,74.115,440800000.0
2008-11-21 16:55:00,74.115,74.12,73.98,74.055,576600000.0
2008-11-21 17:00:00,74.065,74.075,73.835,73.885,484200000.0
2008-11-21 17:05:00,73.88,74.09,73.85,74.055,467200000.0
2008-11-21 17:10:00,74.05,74.105,73.925,73.95,633999996.0
2008-11-21 17:15:00,73.945,73.955,73.825,73.935,445400000.0
2008-11-21 17:20:00,73.93,74.025,73.9,73.93,663800000.0
2008-11-21 17:25:00,73.93,73.995,73.755,73.825,477400000.0
2008-11-21 17:30:00,73.82,74.01,73.8,73.835,475000000.0
2008-11-21 17:35:00,73.84,74.14,73.83,74.115,486000000.0
2008-11-21 17:40:00,74.135,74.17,73.885,73.91,428600000.0
2008-11-21 17:45:00,73.9,74.155,73.875,73.895,601400000.0
2008-11-21 17:50:00,73.895,73.945,73.775,73.84,733800000.0
2008-11-21 17:55:00,73.84,73.91,73.68,73.765,500000000.0
2008-11-21 18:00:00,73.785,74.09,73.785,73.865,750800000.0
2008-11-21 18:05:00,73.86,73.88,73.67,73.78,990400000.0
2008-11-21 18:10:00,73.78,73.85,73.685,73.805,448600000.0
2008-11-21 18:15:00,73.81,73.88,73.72,73.835,624800000.0
2008-11-21 18:20:00,73.835,74.1,73.735,74.06,662800000.0
2008-11-21 18:25:00,74.065,74.19,74.01,74.06,396000000.0
2008-11-21 18:30:00,74.055,74.085,73.9,73.965,460600000.0
2008-11-21 18:35:00,73.945,73.965,73.67,73.89,602600000.0
2008-11-21 18:40:00,73.895,74.14,73.895,74.03,2180200000.0
2008-11-21 18:45:00,74.03,74.09,73.955,74.01,1056000000.0
2008-11-21 18:50:00,74.01,74.08,73.95,73.965,627200000.0
2008-11-21 18:55:00,73.965,74.255,73.965,74.25,440000000.0
2008-11-21 19:00:00,74.24,74.25,73.995,74.12,1012800003.0
2008-11-21 19:05:00,74.125,74.44,74.11,74.34,958000000.0
2008-11-21 19:10:00,74.34,74.395,74.235,74.305,284800000.0
2008-11-21 19:15:00,74.31,74.43,74.31,74.365,1259000015.0
2008-11-21 19:20:00,74.37,74.48,74.335,74.4,788800001.0
2008-11-21 19:25:00,74.395,74.525,74.385,74.5,596200000.0
2008-11-21 19:30:00,74.51,74.545,74.405,74.5,654400000.0
2008-11-21 19:35:00,74.5,74.565,74.425,74.45,384800000.0
2008-11-21 19:40:00,74.45,74.495,74.25,74.315,935200001.0
2008-11-21 19:45:00,74.32,74.42,74.22,74.23,546000000.0
2008-11-21 19:50:00,74.23,74.315,74.215,74.305,348800000.0
2008-11-21 19:55:00,74.295,74.32,74.11,74.23,509800000.0
2008-11-21 20:00:00,74.245,74.245,73.995,74.03,1484599993.0
2008-11-21 20:05:00,74.03,74.07,73.875,73.985,533000000.0
2008-11-21 20:10:00,73.98,74.175,73.98,74.165,414000000.0
2008-11-21 20:15:00,74.17,74.28,74.085,74.125,1535900003.0
2008-11-21 20:20:00,74.11,74.11,73.145,73.47,1478400002.0
2008-11-21 20:25:00,73.465,73.71,73.44,73.665,442400000.0
2008-11-21 20:30:00,73.685,73.7,73.56,73.635,545800000.0
2008-11-21 20:35:00,73.635,73.705,73.575,73.67,747800000.0
2008-11-21 20:40:00,73.665,73.72,73.6,73.63,823599999.0
2008-11-21 20:45:00,73.64,73.735,73.625,73.725,621400000.0
2008-11-21 20:50:00,73.72,73.74,73.62,73.71,673800000.0
2008-11-21 20:55:00,73.7,74.05,73.58,73.99,1939800000.0
2008-11-21 21:00:00,73.57,73.625,73.485,73.625,862600000.0
2008-11-21 21:05:00,73.625,73.655,73.535,73.63,892600000.0
2008-11-21 21:10:00,73.635,73.665,73.6,73.64,512200000.0
2008-11-21 21:15:00,73.635,73.725,73.58,73.71,810799997.0
2008-11-21 21:20:00,73.71,73.93,73.705,73.865,786000000.0
2008-11-21 21:25:00,73.85,73.905,73.73,73.78,1064600000.0
2008-11-21 21:30:00,73.785,73.96,73.75,73.92,1067600000.0
2008-11-21 21:35:00,73.91,73.91,73.75,73.77,869800000.0
2008-11-21 21:40:00,73.77,73.835,73.7,73.835,825200000.0
2008-11-21 21:45:00,73.845,74.195,73.805,74.175,948600000.0
2008-11-21 21:50:00,74.18,74.205,73.995,74.05,3092199991.0
2008-11-21 21:55:00,74.04,74.14,73.96,73.99,897200000.0
2008-11-21 22:00:00,73.97,74.38,73.96,74.38,826800000.0
2008-11-21 22:05:00,74.375,74.605,74.33,74.53,2002399979.0
2008-11-21 22:10:00,74.53,74.785,74.325,74.745,1113599994.0
2008-11-21 22:15:00,74.71,74.72,74.46,74.46,3649200076.0
2008-11-21 22:20:00,74.47,74.515,74.26,74.42,1820999980.0
2008-11-21 22:25:00,74.415,74.75,74.37,74.745,1558599997.0
2008-11-21 22:30:00,74.74,74.96,74.62,74.935,735600000.0
2008-11-21 22:35:00,74.935,75.145,74.83,75.04,2367999997.0
2008-11-21 22:40:00,75.025,75.03,74.605,74.69,3654199985.0
2008-11-21 22:45:00,74.69,74.84,74.635,74.84,2038400009.0
2008-11-21 22:50:00,74.84,74.99,74.775,74.97,1080800000.0
2008-11-21 22:55:00,74.97,75.125,74.97,75.12,782200000.0
2008-11-21 23:00:00,75.13,75.13,74.98,75.05,1002600000.0
2008-11-21 23:05:00,75.05,75.145,75.025,75.1,1000600000.0
2008-11-21 23:10:00,75.06,75.125,75.01,75.08,779400000.0
2008-11-21 23:15:00,75.08,75.42,75.08,75.41,714799998.0
2008-11-21 23:20:00,75.405,75.42,75.35,75.35,1078800004.0
2008-11-21 23:25:00,75.35,75.42,75.35,75.395,300200000.0
2008-11-21 23:30:00,75.395,75.41,75.245,75.32,241600000.0
2008-11-21 23:35:00,75.33,75.355,75.245,75.345,215000000.0
2008-11-21 23:40:00,75.345,75.36,75.33,75.36,209400000.0
2008-11-21 23:45:00,75.365,75.445,75.33,75.445,283000000.0
2008-11-21 23:50:00,75.46,75.595,75.45,75.585,168200000.0
2008-11-21 23:55:00,75.595,75.69,75.56,75.685,235600000.0
2008-11-24 00:00:00,75.565,75.77,75.49,75.77,16200000.0
2008-11-24 00:05:00,75.49,75.58,75.49,75.49,13800000.0
2008-11-24 00:10:00,75.76,75.78,75.49,75.565,18200000.0
2008-11-24 00:15:00,75.56,75.595,75.485,75.575,32000000.0
2008-11-24 00:20:00,75.445,75.62,75.445,75.58,26000000.0
2008-11-24 00:25:00,75.48,75.59,75.48,75.585,42400000.0
2008-11-24 00:30:00,75.585,75.645,75.585,75.625,24800000.0
2008-11-24 00:35:00,75.63,75.84,75.585,75.81,13600000.0
2008-11-24 00:40:00,75.585,75.715,75.585,75.7,42000000.0
2008-11-24 00:45:00,75.705,75.75,75.705,75.74,135600000.0
2008-11-24 00:50:00,75.745,75.75,75.705,75.72,33600000.0
2008-11-24 00:55:00,75.715,75.73,75.69,75.69,46800000.0
2008-11-24 01:00:00,75.7,75.755,75.66,75.755,27600000.0
2008-11-24 01:05:00,75.765,75.765,75.74,75.765,51400000.0
2008-11-24 01:10:00,75.73,75.765,75.73,75.74,248000000.0
2008-11-24 01:15:00,75.74,75.74,75.72,75.74,164800000.0
2008-11-24 01:20:00,75.74,75.75,75.74,75.75,164800000.0
2008-11-24 01:25:00,75.745,75.835,75.745,75.825,95800000.0
2008-11-24 01:30:00,75.83,75.855,75.81,75.82,342400000.0
2008-11-24 01:35:00,75.82,75.835,75.82,75.82,416200000.0
2008-11-24 01:40:00,75.82,75.82,75.605,75.82,1393100012.0
2008-11-24 01:45:00,75.82,75.82,75.82,75.82,385200000.0
2008-11-24 01:50:00,75.82,75.82,75.7,75.735,755800000.0
2008-11-24 01:55:00,75.735,75.81,75.62,75.66,563800003.0
2008-11-24 02:00:00,75.655,75.655,75.47,75.47,1175999997.0
2008-11-24 02:05:00,75.47,75.47,75.22,75.22,412600003.0
2008-11-24 02:10:00,75.22,75.285,75.105,75.26,715600011.0
2008-11-24 02:15:00,75.26,75.265,75.26,75.26,153200000.0
2008-11-24 02:20:00,75.26,75.26,75.16,75.195,87400000.0
2008-11-24 02:25:00,75.195,75.23,74.95,74.95,1111199999.0
2008-11-24 02:30:00,74.95,74.98,74.85,74.88,1491200000.0
2008-11-24 02:35:00,74.88,74.93,74.83,74.89,136600000.0
2008-11-24 02:40:00,74.89,74.905,74.735,74.735,1044000000.0
2008-11-24 02:45:00,74.735,74.735,74.585,74.705,1205199996.0
2008-11-24 02:50:00,74.7,74.7,74.58,74.665,131200000.0
2008-11-24 02:55:00,74.66,74.66,74.56,74.57,4347399997.0
2008-11-24 03:00:00,74.57,74.605,74.51,74.53,3540200009.0
2008-11-24 03:05:00,74.52,74.54,74.395,74.415,184000000.0
2008-11-24 03:10:00,74.415,74.475,74.32,74.4,2201999982.0
2008-11-24 03:15:00,74.4,74.4,74.295,74.335,316400002.0
2008-11-24 03:20:00,74.335,74.595,74.3,74.58,192800000.0
2008-11-24 03:25:00,74.575,74.62,74.475,74.51,254200000.0
2008-11-24 03:30:00,74.505,74.605,74.495,74.565,267000000.0
2008-11-24 03:35:00,74.575,74.575,74.53,74.55,557600000.0
2008-11-24 03:40:00,74.55,74.55,74.46,74.48,611000002.0
2008-11-24 03:45:00,74.48,74.515,74.475,74.475,358400000.0
2008-11-24 03:50:00,74.475,74.55,74.47,74.55,143600000.0
2008-11-24 03:55:00,74.54,74.55,74.5,74.52,249200000.0
2008-11-24 04:00:00,74.52,74.52,74.52,74.52,237600000.0
2008-11-24 04:05:00,74.52,74.52,74.52,74.52,105600000.0
2008-11-24 04:10:00,74.52,74.52,74.5,74.5,183600000.0
2008-11-24 04:15:00,74.52,74.55,74.5,74.55,132200000.0
2008-11-24 04:20:00,74.555,74.575,74.52,74.52,78600000.0
2008-11-24 04:25:00,74.52,74.54,74.52,74.525,31600000.0
2008-11-24 04:30:00,74.56,74.875,74.525,74.825,198400000.0
2008-11-24 04:35:00,74.825,74.84,74.5,74.605,880000000.0
2008-11-24 04:40:00,74.6,74.665,74.59,74.635,199800000.0
2008-11-24 04:45:00,74.645,74.77,74.635,74.74,813600000.0
2008-11-24 04:50:00,74.73,74.82,74.73,74.735,907800000.0
2008-11-24 04:55:00,74.75,74.83,74.685,74.71,227600000.0
2008-11-24 05:00:00,74.69,74.76,74.615,74.655,159200000.0
2008-11-24 05:05:00,74.65,74.67,74.63,74.655,68800000.0
2008-11-24 05:10:00,74.66,74.67,74.64,74.64,59600000.0
2008-11-24 05:15:00,74.77,74.8,74.4,74.5,501000003.0
2008-11-24 05:20:00,74.5,74.505,74.38,74.48,285400000.0
2008-11-24 05:25:00,74.48,74.59,74.48,74.535,242000000.0
2008-11-24 05:30:00,74.535,74.58,74.5,74.575,110400002.0
2008-11-24 05:35:00,74.57,74.645,74.535,74.645,54000000.0
2008-11-24 05:40:00,74.595,75.23,74.575,74.625,97400000.0
2008-11-24 05:45:00,74.645,74.71,74.645,74.7,51600000.0
2008-11-24 05:50:00,74.705,74.74,74.685,74.725,89400000.0
2008-11-24 05:55:00,74.73,74.745,74.705,74.735,61200000.0
2008-11-24 06:00:00,74.745,74.765,74.67,74.67,439599998.0
2008-11-24 06:05:00,74.69,74.74,74.685,74.715,82000000.0
2008-11-24 06:10:00,74.72,74.775,74.67,74.77,68000000.0
2008-11-24 06:15:00,74.765,74.85,74.75,74.83,160600000.0
2008-11-24 06:20:00,74.835,74.85,74.78,74.82,158200000.0
2008-11-24 06:25:00,74.825,75.23,74.81,75.22,54000000.0
2008-11-24 06:30:00,74.825,75.08,74.815,75.05,275400000.0
2008-11-24 06:35:00,75.06,75.135,74.975,75.06,628800000.0
2008-11-24 06:40:00,75.06,75.22,75.06,75.22,437400000.0
2008-11-24 06:45:00,75.195,75.26,75.185,75.255,197000000.0
2008-11-24 06:50:00,75.255,75.385,75.245,75.31,278600000.0
2008-11-24 06:55:00,75.31,75.31,75.17,75.17,205600000.0
2008-11-24 07:00:00,75.205,75.225,75.185,75.21,39600000.0
2008-11-24 07:05:00,75.21,75.21,75.13,75.14,147200000.0
2008-11-24 07:10:00,75.145,75.18,75.1,75.13,142600000.0
2008-11-24 07:15:00,75.13,75.13,75.08,75.08,3492599949.0
2008-11-24 07:20:00,75.08,75.155,75.07,75.075,349200001.0
2008-11-24 07:25:00,75.085,75.22,75.085,75.215,115000000.0
2008-11-24 07:30:00,75.205,75.265,75.205,75.24,76000000.0
2008-11-24 07:35:00,75.245,75.245,75.145,75.18,314600000.0
2008-11-24 07:40:00,75.17,75.225,75.15,75.215,244200000.0
2008-11-24 07:45:00,75.22,75.23,75.005,75.055,1842600000.0
2008-11-24 07:50:00,75.055,75.125,75.05,75.075,130400000.0
2008-11-24 07:55:00,75.08,75.19,75.08,75.09,66000000.0
2008-11-24 08:00:00,75.105,75.105,75.075,75.08,83000000.0
2008-11-24 08:05:00,75.09,75.11,75.04,75.095,88800000.0
2008-11-24 08:10:00,75.095,75.095,74.8,74.82,68400000.0
2008-11-24 08:15:00,75.09,75.095,74.99,75.025,571000003.0
2008-11-24 08:20:00,75.035,75.125,75.005,75.115,196600000.0
2008-11-24 08:25:00,75.11,75.14,75.03,75.125,122200000.0
2008-11-24 08:30:00,75.115,75.115,75.02,75.05,95800000.0
2008-11-24 08:35:00,75.04,75.125,75.005,75.01,143600000.0
2008-11-24 08:40:00,75.015,75.075,74.995,75.06,118200000.0
2008-11-24 08:45:00,75.04,75.16,75.035,75.145,140200000.0
2008-11-24 08:50:00,75.15,75.24,75.135,75.21,111600000.0
2008-11-24 08:55:00,75.215,75.215,75.115,75.115,166400000.0
2008-11-24 09:00:00,75.12,75.145,75.09,75.1,95400000.0
2008-11-24 09:05:00,75.1,75.105,74.81,74.885,3840400000.0
2008-11-24 09:10:00,74.865,74.865,74.775,74.805,221800000.0
2008-11-24 09:15:00,74.82,74.875,74.805,74.835,180000000.0
2008-11-24 09:20:00,74.84,74.86,74.755,74.82,325000000.0
2008-11-24 09:25:00,74.82,74.865,74.765,74.86,284000000.0
2008-11-24 09:30:00,74.865,74.925,74.86,74.9,495200000.0
2008-11-24 09:35:00,74.9,74.9,74.835,74.855,233000000.0
2008-11-24 09:40:00,74.85,74.92,74.845,74.92,381600000.0
2008-11-24 09:45:00,74.92,75.045,74.915,74.995,367200000.0
2008-11-24 09:50:00,75.005,75.065,74.905,75.05,319200000.0
2008-11-24 09:55:00,75.05,75.055,74.955,75.015,483600000.0
2008-11-24 10:00:00,75.035,75.04,74.92,74.925,288400000.0
2008-11-24 10:05:00,74.93,74.96,74.805,74.805,167800000.0
2008-11-24 10:10:00,74.815,74.88,74.78,74.85,281200000.0
2008-11-24 10:15:00,74.855,74.975,74.825,74.88,233200000.0
2008-11-24 10:20:00,74.88,74.93,74.84,74.865,236800000.0
2008-11-24 10:25:00,74.865,74.905,74.85,74.9,119000000.0
2008-11-24 10:30:00,74.905,74.915,74.83,74.875,645199997.0
2008-11-24 10:35:00,74.87,74.9,74.855,74.89,80000000.0
2008-11-24 10:40:00,74.895,74.915,74.875,74.89,139000000.0
2008-11-24 10:45:00,74.895,74.925,74.86,74.89,119600000.0
2008-11-24 10:50:00,74.89,74.93,74.835,74.85,249000000.0
2008-11-24 10:55:00,74.845,74.91,74.81,74.81,264800000.0
2008-11-24 11:00:00,74.81,74.825,74.695,74.725,392000000.0
2008-11-24 11:05:00,74.72,74.805,74.7,74.78,356200000.0
2008-11-24 11:10:00,74.78,74.865,74.74,74.81,406800000.0
2008-11-24 11:15:00,74.815,74.91,74.765,74.885,247400000.0
2008-11-24 11:20:00,74.885,74.93,74.87,74.92,235600000.0
2008-11-24 11:25:00,74.91,75.14,74.91,75.11,291200000.0
2008-11-24 11:30:00,75.095,75.15,75.02,75.13,401000000.0
2008-11-24 11:35:00,75.14,75.21,75.095,75.1,177800000.0
2008-11-24 11:40:00,75.1,75.15,75.065,75.15,131800000.0
2008-11-24 11:45:00,75.155,75.245,75.15,75.235,125800000.0
2008-11-24 11:50:00,75.24,75.37,75.21,75.21,319200000.0
2008-11-24 11:55:00,75.21,75.225,75.07,75.15,501600000.0
2008-11-24 12:00:00,75.155,75.19,75.135,75.165,122000000.0
2008-11-24 12:05:00,75.16,75.185,75.115,75.185,130800000.0
2008-11-24 12:10:00,75.185,75.21,75.13,75.185,294200000.0
2008-11-24 12:15:00,75.19,75.25,75.155,75.22,200200000.0
2008-11-24 12:20:00,75.21,75.235,75.19,75.195,144800000.0
2008-11-24 12:25:00,75.2,75.225,75.17,75.205,97000000.0
2008-11-24 12:30:00,75.17,75.185,75.105,75.125,71800000.0
2008-11-24 12:35:00,75.12,75.125,75.03,75.055,196600000.0
2008-11-24 12:40:00,75.04,75.075,75.0,75.045,233000000.0
2008-11-24 12:45:00,75.045,75.14,75.045,75.11,299200000.0
2008-11-24 12:50:00,75.11,75.145,75.01,75.02,169600000.0
2008-11-24 12:55:00,75.02,75.02,74.785,74.84,309600000.0
2008-11-24 13:00:00,74.84,75.065,74.835,75.05,465000000.0
2008-11-24 13:05:00,75.055,75.095,74.975,75.035,240200000.0
2008-11-24 13:10:00,75.055,75.165,75.035,75.155,394800000.0
2008-11-24 13:15:00,75.155,75.185,75.11,75.16,280000000.0
2008-11-24 13:20:00,75.165,75.3,75.165,75.29,319000000.0
2008-11-24 13:25:00,75.285,75.42,75.27,75.365,241800000.0
2008-11-24 13:30:00,75.365,75.39,75.295,75.32,413200000.0
2008-11-24 13:35:00,75.325,75.395,75.25,75.345,322000000.0
2008-11-24 13:40:00,75.345,75.365,75.29,75.31,256200000.0
2008-11-24 13:45:00,75.31,75.35,75.18,75.35,341800000.0
2008-11-24 13:50:00,75.355,75.37,75.095,75.27,477600000.0
2008-11-24 13:55:00,75.275,75.315,75.2,75.24,358800000.0
2008-11-24 14:00:00,75.245,75.345,75.23,75.33,284000000.0
2008-11-24 14:05:00,75.33,75.525,75.33,75.515,371800000.0
2008-11-24 14:10:00,75.51,75.545,75.495,75.515,174200000.0
2008-11-24 14:15:00,75.51,75.52,75.36,75.42,242600000.0
2008-11-24 14:20:00,75.425,75.475,75.375,75.41,253200000.0
2008-11-24 14:25:00,75.415,75.53,75.385,75.44,320700000.0
2008-11-24 14:30:00,75.445,75.58,75.415,75.58,334600000.0
2008-11-24 14:35:00,75.575,75.625,75.53,75.585,278000000.0
2008-11-24 14:40:00,75.575,75.76,75.555,75.75,291000000.0
2008-11-24 14:45:00,75.745,75.835,75.61,75.615,522000000.0
2008-11-24 14:50:00,75.625,75.675,75.575,75.605,403000000.0
2008-11-24 14:55:00,75.61,75.795,75.6,75.76,428200000.0
2008-11-24 15:00:00,75.75,75.93,75.69,75.915,708800000.0
2008-11-24 15:05:00,75.91,76.035,75.885,75.97,315000000.0
2008-11-24 15:10:00,75.975,76.07,75.835,75.85,338200000.0
2008-11-24 15:15:00,75.85,76.025,75.85,76.015,477400000.0
2008-11-24 15:20:00,76.01,76.15,75.975,76.08,360800000.0
2008-11-24 15:25:00,76.075,76.08,75.97,76.015,275400000.0
2008-11-24 15:30:00,76.02,76.04,75.67,75.695,664300000.0
2008-11-24 15:35:00,75.7,75.72,75.595,75.69,437800000.0
2008-11-24 15:40:00,75.695,75.755,75.59,75.685,591800000.0
2008-11-24 15:45:00,75.69,75.7,75.63,75.64,220800000.0
2008-11-24 15:50:00,75.635,75.71,75.545,75.685,284400000.0
2008-11-24 15:55:00,75.69,75.74,75.655,75.715,174400000.0
2008-11-24 16:00:00,75.72,75.725,75.55,75.55,462200000.0
2008-11-24 16:05:00,75.55,75.675,75.5,75.65,212000000.0
2008-11-24 16:10:00,75.65,75.895,75.65,75.87,376200000.0
2008-11-24 16:15:00,75.865,76.05,75.85,76.01,387799999.0
2008-11-24 16:20:00,76.0,76.145,75.935,76.135,420200001.0
2008-11-24 16:25:00,76.15,76.465,76.15,76.37,918800000.0
2008-11-24 16:30:00,76.365,76.41,76.21,76.235,605000000.0
2008-11-24 16:35:00,76.24,76.38,76.185,76.25,708000000.0
2008-11-24 16:40:00,76.25,76.265,76.045,76.205,905800000.0
2008-11-24 16:45:00,76.205,76.24,76.075,76.135,510900000.0
2008-11-24 16:50:00,76.12,76.225,76.12,76.17,303000000.0
2008-11-24 16:55:00,76.17,76.27,76.115,76.24,828600000.0
2008-11-24 17:00:00,76.24,76.585,76.24,76.465,570200000.0
2008-11-24 17:05:00,76.48,76.625,76.48,76.59,420600000.0
2008-11-24 17:10:00,76.585,76.64,76.56,76.62,414600000.0
2008-11-24 17:15:00,76.615,76.74,76.61,76.735,413600000.0
2008-11-24 17:20:00,76.74,77.14,76.74,77.14,512400000.0
2008-11-24 17:25:00,77.13,77.72,77.1,77.715,750400000.0
2008-11-24 17:30:00,77.715,77.86,77.51,77.54,757800000.0
2008-11-24 17:35:00,77.535,77.555,77.325,77.34,619600000.0
2008-11-24 17:40:00,77.34,77.865,77.33,77.815,809000000.0
2008-11-24 17:45:00,77.81,77.995,77.78,77.875,845200000.0
2008-11-24 17:50:00,77.87,77.94,77.795,77.89,629800000.0
2008-11-24 17:55:00,77.88,78.425,77.88,78.38,749000000.0
2008-11-24 18:00:00,78.355,78.455,78.245,78.245,610600000.0
2008-11-24 18:05:00,78.255,78.41,78.21,78.25,704400000.0
2008-11-24 18:10:00,78.24,78.29,78.085,78.205,374400000.0
2008-11-24 18:15:00,78.2,78.415,78.19,78.275,618000000.0
2008-11-24 18:20:00,78.275,78.58,78.25,78.57,420200000.0
2008-11-24 18:25:00,78.575,78.795,78.49,78.49,760600000.0
2008-11-24 18:30:00,78.495,78.55,78.305,78.48,635600000.0
2008-11-24 18:35:00,78.48,78.5,78.285,78.435,667400000.0
2008-11-24 18:40:00,78.44,78.515,78.41,78.505,831600000.0
2008-11-24 18:45:00,78.495,78.54,78.415,78.525,660400000.0
2008-11-24 18:50:00,78.51,78.665,78.475,78.665,363200000.0
2008-11-24 18:55:00,78.66,78.945,78.655,78.925,536800000.0
2008-11-24 19:00:00,78.955,78.96,78.61,78.64,1313999998.0
2008-11-24 19:05:00,78.63,78.845,78.625,78.79,922600000.0
2008-11-24 19:10:00,78.79,78.82,78.405,78.54,1510100002.0
2008-11-24 19:15:00,78.545,78.595,78.14,78.31,2279399999.0
2008-11-24 19:20:00,78.295,78.355,77.76,77.835,2821600004.0
2008-11-24 19:25:00,77.835,77.99,77.835,77.92,2067199999.0
2008-11-24 19:30:00,77.925,78.4,77.885,78.23,1087000000.0
2008-11-24 19:35:00,78.255,78.37,78.165,78.175,1059199993.0
2008-11-24 19:40:00,78.17,78.32,78.125,78.29,798600000.0
2008-11-24 19:45:00,78.285,78.305,78.025,78.2,1455000000.0
2008-11-24 19:50:00,78.2,78.325,78.17,78.275,807000000.0
2008-11-24 19:55:00,78.285,78.36,78.1,78.195,1759600004.0
2008-11-24 20:00:00,78.195,78.47,78.13,78.44,1215000000.0
2008-11-24 20:05:00,78.44,78.52,78.365,78.405,925400000.0
2008-11-24 20:10:00,78.42,78.45,78.19,78.45,1611799993.0
2008-11-24 20:15:00,78.455,78.545,78.27,78.48,644200000.0
2008-11-24 20:20:00,78.475,78.495,78.4,78.46,1623399995.0
2008-11-24 20:25:00,78.475,78.66,78.435,78.655,620200000.0
2008-11-24 20:30:00,78.645,78.79,78.635,78.745,635400000.0
2008-11-24 20:35:00,78.76,78.76,78.61,78.64,630400000.0
2008-11-24 20:40:00,78.64,78.65,78.545,78.56,1318000002.0
2008-11-24 20:45:00,78.565,78.575,78.41,78.42,2348400019.0
2008-11-24 20:50:00,78.42,78.58,78.4,78.55,1432400001.0
2008-11-24 20:55:00,78.55,78.675,78.485,78.555,1186200000.0
2008-11-24 21:00:00,78.565,78.585,78.37,78.37,918199991.0
2008-11-24 21:05:00,78.37,78.38,78.125,78.15,2215799996.0
2008-11-24 21:10:00,78.14,78.15,77.87,78.05,1472400000.0
2008-11-24 21:15:00,78.045,78.23,78.02,78.215,1157000001.0
2008-11-24 21:20:00,78.22,78.47,78.22,78.42,1486000001.0
2008-11-24 21:25:00,78.425,78.425,78.255,78.32,1495400000.0
2008-11-24 21:30:00,78.32,78.495,78.32,78.475,1221400000.0
2008-11-24 21:35:00,78.48,78.495,78.325,78.365,680600001.0
2008-11-24 21:40:00,78.365,78.375,78.11,78.195,3491399990.0
2008-11-24 21:45:00,78.21,78.29,78.025,78.035,1390200014.0
2008-11-24 21:50:00,78.04,78.18,78.035,78.16,766800000.0
2008-11-24 21:55:00,78.16,78.26,78.16,78.215,348400000.0
2008-11-24 22:00:00,78.22,78.36,78.17,78.315,1172400009.0
2008-11-24 22:05:00,78.315,78.41,78.285,78.4,471200000.0
2008-11-24 22:10:00,78.405,78.44,78.305,78.34,2100800006.0
2008-11-24 22:15:00,78.33,78.375,78.28,78.29,312200000.0
2008-11-24 22:20:00,78.29,78.485,78.275,78.48,841800000.0
2008-11-24 22:25:00,78.475,78.74,78.47,78.65,1729200007.0
2008-11-24 22:30:00,78.65,78.815,78.64,78.76,863200000.0
2008-11-24 22:35:00,78.725,78.83,78.72,78.76,800200002.0
2008-11-24 22:40:00,78.755,78.85,78.72,78.75,723400000.0
2008-11-24 22:45:00,78.75,78.795,78.7,78.72,982200000.0
2008-11-24 22:50:00,78.72,78.72,78.46,78.545,933800000.0
2008-11-24 22:55:00,78.535,78.64,78.515,78.605,447000000.0
2008-11-24 23:00:00,78.62,78.695,78.51,78.52,1088100000.0
2008-11-24 23:05:00,78.515,78.665,78.515,78.65,415000000.0
2008-11-24 23:10:00,78.66,78.83,78.65,78.83,308200000.0
2008-11-24 23:15:00,78.825,78.9,78.735,78.9,515200000.0
2008-11-24 23:20:00,78.9,79.005,78.875,78.88,2070000001.0
2008-11-24 23:25:00,78.89,78.955,78.85,78.92,964600005.0
2008-11-24 23:30:00,78.915,78.94,78.87,78.87,3966600003.0
2008-11-24 23:35:00,78.9,78.965,78.805,78.93,1796800005.0
2008-11-24 23:40:00,78.93,78.93,78.92,78.93,1130400000.0
2008-11-24 23:45:00,78.93,78.935,78.82,78.87,1678400000.0
2008-11-24 23:50:00,78.875,78.9,78.665,78.875,944499999.0
2008-11-24 23:55:00,78.88,79.0,78.86,78.98,626200000.0
2008-11-25 00:00:00,78.98,78.98,78.7,78.7,107600000.0
2008-11-25 00:05:00,79.05,79.095,78.9,78.9,134200000.0
2008-11-25 00:10:00,78.8,78.905,78.77,78.86,285200000.0
2008-11-25 00:15:00,78.86,78.86,78.705,78.755,2428199998.0
2008-11-25 00:20:00,78.76,78.8,78.74,78.79,115800002.0
2008-11-25 00:25:00,78.77,78.895,78.755,78.805,139800000.0
2008-11-25 00:30:00,78.81,78.81,78.785,78.79,67400000.0
2008-11-25 00:35:00,78.795,78.805,78.78,78.79,74000000.0
2008-11-25 00:40:00,78.78,78.79,78.78,78.78,88800000.0
2008-11-25 00:45:00,78.78,78.88,78.78,78.78,88800000.0
2008-11-25 00:50:00,78.51,78.905,78.46,78.855,148000000.0
2008-11-25 00:55:00,78.825,78.865,78.8,78.83,199000000.0
2008-11-25 01:00:00,78.825,78.83,78.68,78.68,722000014.0
2008-11-25 01:05:00,78.675,78.85,78.675,78.85,199600000.0
2008-11-25 01:10:00,78.85,78.85,78.685,78.685,937000002.0
2008-11-25 01:15:00,78.685,78.695,78.635,78.65,1540199996.0
2008-11-25 01:20:00,78.65,78.72,78.64,78.685,1294199982.0
2008-11-25 01:25:00,78.685,78.755,78.68,78.72,735200001.0
2008-11-25 01:30:00,78.725,78.765,78.71,78.72,190000000.0
2008-11-25 01:35:00,78.71,78.73,78.61,78.635,763600000.0
2008-11-25 01:40:00,78.64,78.64,78.58,78.59,2141400000.0
2008-11-25 01:45:00,78.59,78.59,78.17,78.5,4900600000.0
2008-11-25 01:50:00,78.505,78.525,78.46,78.48,882600006.0
2008-11-25 01:55:00,78.48,78.485,78.48,78.48,533400000.0
2008-11-25 02:00:00,78.48,78.495,78.42,78.465,681200000.0
2008-11-25 02:05:00,78.475,78.475,78.05,78.365,300400000.0
2008-11-25 02:10:00,78.37,78.375,78.17,78.17,1885600004.0
2008-11-25 02:15:00,78.17,78.265,78.17,78.23,277800000.0
2008-11-25 02:20:00,78.225,78.31,78.22,78.285,500200000.0
2008-11-25 02:25:00,78.275,78.365,78.23,78.325,1573499985.0
2008-11-25 02:30:00,78.32,78.335,78.28,78.28,1334599986.0
2008-11-25 02:35:00,78.28,78.29,78.18,78.25,336200000.0
2008-11-25 02:40:00,78.26,78.26,78.145,78.185,3847999975.0
2008-11-25 02:45:00,78.19,78.21,78.155,78.155,261600000.0
2008-11-25 02:50:00,78.16,78.18,78.0,78.02,1910399997.0
2008-11-25 02:55:00,78.0,78.065,77.965,78.065,2262800006.0
2008-11-25 03:00:00,78.065,78.115,78.05,78.105,252000000.0
2008-11-25 03:05:00,78.09,78.12,77.89,77.92,1540199997.0
2008-11-25 03:10:00,77.92,78.0,77.905,77.91,1857800004.0
2008-11-25 03:15:00,77.91,77.96,77.9,77.91,862399999.0
2008-11-25 03:20:00,77.905,77.975,77.89,77.955,178300000.0
2008-11-25 03:25:00,77.955,78.06,77.945,78.05,127200000.0
2008-11-25 03:30:00,78.05,78.115,78.045,78.08,155200000.0
2008-11-25 03:35:00,78.08,78.11,78.005,78.005,208600000.0
2008-11-25 03:40:00,78.01,78.06,77.95,77.95,163800000.0
2008-11-25 03:45:00,77.95,78.025,77.92,77.95,155400000.0
2008-11-25 03:50:00,77.96,77.97,77.89,77.905,214800000.0
2008-11-25 03:55:00,77.905,77.985,77.895,77.98,151800000.0
2008-11-25 04:00:00,77.975,78.025,77.975,78.025,188200000.0
2008-11-25 04:05:00,78.03,78.055,77.975,78.025,363600000.0
2008-11-25 04:10:00,78.02,78.135,78.01,78.135,543800000.0
2008-11-25 04:15:00,78.13,78.17,78.05,78.09,715600000.0
2008-11-25 04:20:00,78.09,78.11,78.015,78.11,1262199994.0
2008-11-25 04:25:00,78.1,78.2,78.1,78.195,109400000.0
2008-11-25 04:30:00,78.2,78.21,78.16,78.17,95000000.0
2008-11-25 04:35:00,78.18,78.22,78.17,78.195,169200000.0
2008-11-25 04:40:00,78.195,78.195,78.17,78.185,279400000.0
2008-11-25 04:45:00,78.185,78.19,78.17,78.17,307000000.0
2008-11-25 04:50:00,78.17,78.17,78.105,78.11,286000000.0
2008-11-25 04:55:00,78.11,78.11,78.015,78.015,299600000.0
2008-11-25 05:00:00,78.025,78.105,78.015,78.105,150400000.0
2008-11-25 05:05:00,78.105,78.115,78.05,78.055,209600000.0
2008-11-25 05:10:00,78.055,78.09,78.05,78.055,220200000.0
2008-11-25 05:15:00,78.05,78.07,78.01,78.045,441800000.0
2008-11-25 05:20:00,78.04,78.04,77.935,78.005,361400000.0
2008-11-25 05:25:00,78.02,78.02,77.91,77.91,284400000.0
2008-11-25 05:30:00,77.915,77.915,77.81,77.86,517400000.0
2008-11-25 05:35:00,77.86,77.93,77.82,77.875,330900000.0
2008-11-25 05:40:00,77.88,77.885,77.69,77.755,549000000.0
2008-11-25 05:45:00,77.755,77.855,77.745,77.825,433800000.0
2008-11-25 05:50:00,77.825,77.825,77.6,77.605,851800003.0
2008-11-25 05:55:00,77.6,77.615,77.515,77.53,1629600000.0
2008-11-25 06:00:00,77.53,77.69,77.515,77.685,307600000.0
2008-11-25 06:05:00,77.69,77.7,77.56,77.62,946400000.0
2008-11-25 06:10:00,77.62,77.67,77.62,77.64,785600000.0
2008-11-25 06:15:00,77.64,77.645,77.595,77.62,659000000.0
2008-11-25 06:20:00,77.61,77.64,77.52,77.535,905200003.0
2008-11-25 06:25:00,77.535,77.625,77.525,77.615,211600000.0
2008-11-25 06:30:00,77.63,77.64,77.465,77.495,1107600000.0
2008-11-25 06:35:00,77.495,77.535,77.435,77.465,790000003.0
2008-11-25 06:40:00,77.465,77.57,77.465,77.555,83400000.0
2008-11-25 06:45:00,77.545,77.58,77.525,77.58,121600000.0
2008-11-25 06:50:00,77.585,77.585,77.555,77.555,115400000.0
2008-11-25 06:55:00,77.555,77.605,77.55,77.55,226600000.0
2008-11-25 07:00:00,77.55,77.55,77.55,77.55,432000000.0
2008-11-25 07:05:00,77.55,77.595,77.55,77.59,150600000.0
2008-11-25 07:10:00,77.595,77.72,77.585,77.72,106000000.0
2008-11-25 07:15:00,77.715,77.75,77.695,77.735,189800000.0
2008-11-25 07:20:00,77.73,77.75,77.66,77.665,133000000.0
2008-11-25 07:25:00,77.665,77.675,77.645,77.66,109000000.0
2008-11-25 07:30:00,77.675,77.685,77.63,77.635,332000003.0
2008-11-25 07:35:00,77.66,77.675,77.595,77.6,433000003.0
2008-11-25 07:40:00,77.605,77.635,77.565,77.635,197600000.0
2008-11-25 07:45:00,77.635,77.64,77.605,77.625,89000000.0
2008-11-25 07:50:00,77.625,77.625,77.59,77.62,374800000.0
2008-11-25 07:55:00,77.6,77.66,77.585,77.655,186200000.0
2008-11-25 08:00:00,77.64,77.84,77.635,77.815,399200000.0
2008-11-25 08:05:00,77.82,77.875,77.815,77.86,129000000.0
2008-11-25 08:10:00,77.87,77.945,77.865,77.935,181400000.0
2008-11-25 08:15:00,77.945,77.945,77.53,77.88,6441000003.0
2008-11-25 08:20:00,77.88,77.88,77.56,77.88,8264000000.0
2008-11-25 08:25:00,77.88,77.88,77.64,77.66,3637399990.0
2008-11-25 08:30:00,77.655,77.71,77.615,77.685,332000000.0
2008-11-25 08:35:00,77.68,77.79,77.67,77.73,775600012.0
2008-11-25 08:40:00,77.73,77.735,77.67,77.7,1277600034.0
2008-11-25 08:45:00,77.705,77.795,77.675,77.775,320200000.0
2008-11-25 08:50:00,77.77,77.79,77.75,77.75,2856599999.0
2008-11-25 08:55:00,77.75,77.81,77.735,77.75,3588400000.0
2008-11-25 09:00:00,77.75,77.75,77.65,77.66,940600004.0
2008-11-25 09:05:00,77.6,77.66,77.545,77.55,674800000.0
2008-11-25 09:10:00,77.55,77.58,77.485,77.54,305600000.0
2008-11-25 09:15:00,77.555,77.575,77.535,77.55,286800000.0
2008-11-25 09:20:00,77.55,77.605,77.545,77.58,143200000.0
2008-11-25 09:25:00,77.585,77.65,77.56,77.64,181800000.0
2008-11-25 09:30:00,77.62,77.71,77.62,77.635,187600000.0
2008-11-25 09:35:00,77.645,78.0,77.645,77.98,671000000.0
2008-11-25 09:40:00,77.975,78.0,77.81,77.86,1510600004.0
2008-11-25 09:45:00,77.855,77.86,77.77,77.785,380600000.0
2008-11-25 09:50:00,77.785,77.825,77.755,77.805,414800000.0
2008-11-25 09:55:00,77.81,77.86,77.735,77.825,621200000.0
2008-11-25 10:00:00,77.82,77.905,77.76,77.855,845600000.0
2008-11-25 10:05:00,77.855,77.88,77.75,77.78,1816200002.0
2008-11-25 10:10:00,77.785,77.825,77.765,77.8,243600000.0
2008-11-25 10:15:00,77.81,77.84,77.755,77.8,125000000.0
2008-11-25 10:20:00,77.805,77.915,77.785,77.87,2123000001.0
2008-11-25 10:25:00,76.94,77.87,76.91,77.715,1458800000.0
2008-11-25 10:30:00,77.72,77.79,77.695,77.74,187400000.0
2008-11-25 10:35:00,77.74,77.81,77.69,77.705,1107200001.0
2008-11-25 10:40:00,77.71,77.73,77.655,77.655,116000000.0
2008-11-25 10:45:00,77.66,77.675,77.47,77.5,281800000.0
2008-11-25 10:50:00,77.505,77.545,77.42,77.425,420800000.0
2008-11-25 10:55:00,77.42,77.485,77.42,77.44,502200000.0
2008-11-25 11:00:00,77.44,77.49,77.395,77.46,483400000.0
2008-11-25 11:05:00,77.465,77.475,77.42,77.43,466200000.0
2008-11-25 11:10:00,77.435,77.44,77.36,77.36,274000000.0
2008-11-25 11:15:00,77.36,77.36,76.83,76.855,1719800000.0
2008-11-25 11:20:00,76.845,76.99,76.78,76.95,561200000.0
2008-11-25 11:25:00,76.955,77.0,76.915,76.97,308800000.0
2008-11-25 11:30:00,76.98,77.105,76.975,77.065,271800000.0
2008-11-25 11:35:00,77.065,77.125,77.05,77.085,200400000.0
2008-11-25 11:40:00,77.095,77.095,77.02,77.045,315800000.0
2008-11-25 11:45:00,77.055,77.15,77.05,77.15,245400000.0
2008-11-25 11:50:00,77.15,77.155,77.07,77.07,530400000.0
2008-11-25 11:55:00,77.03,77.055,76.935,77.015,388600000.0
2008-11-25 12:00:00,77.005,77.135,77.0,77.115,230400000.0
2008-11-25 12:05:00,77.115,77.115,76.9,76.93,524000000.0
2008-11-25 12:10:00,76.94,76.985,76.78,76.83,401800000.0
2008-11-25 12:15:00,76.835,76.885,76.735,76.855,472000000.0
2008-11-25 12:20:00,76.86,76.905,76.69,76.845,475800000.0
2008-11-25 12:25:00,76.84,76.875,76.685,76.745,498600000.0
2008-11-25 12:30:00,76.75,76.98,76.75,76.95,550600000.0
2008-11-25 12:35:00,76.945,77.09,76.925,76.99,433200000.0
2008-11-25 12:40:00,76.99,77.24,76.99,77.225,590000000.0
2008-11-25 12:45:00,77.225,77.32,77.15,77.25,1133400001.0
2008-11-25 12:50:00,77.25,77.325,77.195,77.22,560800000.0
2008-11-25 12:55:00,77.225,77.365,77.225,77.255,435400000.0
2008-11-25 13:00:00,77.26,77.345,77.25,77.25,505000000.0
2008-11-25 13:05:00,77.25,77.25,77.065,77.13,453200000.0
2008-11-25 13:10:00,77.15,77.305,77.125,77.27,353600000.0
2008-11-25 13:15:00,77.27,77.28,77.12,77.15,461200000.0
2008-11-25 13:20:00,77.145,77.255,77.125,77.215,392000000.0
2008-11-25 13:25:00,77.215,77.3,77.185,77.26,288400000.0
2008-11-25 13:30:00,77.26,77.355,77.255,77.295,281800000.0
2008-11-25 13:35:00,77.3,77.38,77.29,77.335,219400000.0
2008-11-25 13:40:00,77.34,77.495,77.295,77.495,373200000.0
2008-11-25 13:45:00,77.49,77.65,77.49,77.635,475000000.0
2008-11-25 13:50:00,77.64,77.7,77.525,77.62,451000000.0
2008-11-25 13:55:00,77.625,77.715,77.56,77.65,469200000.0
2008-11-25 14:00:00,77.64,77.72,77.63,77.69,253200000.0
2008-11-25 14:05:00,77.705,77.795,77.505,77.56,657000000.0
2008-11-25 14:10:00,77.56,77.56,77.435,77.48,298400000.0
2008-11-25 14:15:00,77.49,77.52,77.44,77.47,253000000.0
2008-11-25 14:20:00,77.455,77.465,77.345,77.35,199000000.0
2008-11-25 14:25:00,77.355,77.425,77.29,77.31,302000000.0
2008-11-25 14:30:00,77.315,77.32,77.17,77.305,401400000.0
2008-11-25 14:35:00,77.31,77.385,77.29,77.375,283400000.0
2008-11-25 14:40:00,77.385,77.465,77.265,77.295,412000000.0
2008-11-25 14:45:00,77.295,77.305,76.96,77.055,879999999.0
2008-11-25 14:50:00,77.06,77.15,76.99,77.14,480200000.0
2008-11-25 14:55:00,77.155,77.165,77.075,77.09,323600000.0
2008-11-25 15:00:00,77.1,77.14,76.905,77.055,535600000.0
2008-11-25 15:05:00,77.055,77.13,76.98,77.095,308600000.0
2008-11-25 15:10:00,77.09,77.2,77.075,77.195,370600000.0
2008-11-25 15:15:00,77.195,77.78,77.185,77.725,1034399996.0
2008-11-25 15:20:00,77.71,78.015,77.71,77.98,1005200000.0
2008-11-25 15:25:00,77.97,78.11,77.935,78.03,923400001.0
2008-11-25 15:30:00,78.03,78.34,77.99,78.28,1133000000.0
2008-11-25 15:35:00,78.28,78.595,78.27,78.45,1376200000.0
2008-11-25 15:40:00,78.445,78.6,78.26,78.6,1277800000.0
2008-11-25 15:45:00,78.615,78.865,78.55,78.66,836400000.0
2008-11-25 15:50:00,78.65,78.67,78.525,78.59,1279599996.0
2008-11-25 15:55:00,78.58,78.925,78.58,78.77,1091000000.0
2008-11-25 16:00:00,78.77,78.805,78.675,78.73,847600000.0
2008-11-25 16:05:00,78.725,78.91,78.71,78.91,451600000.0
2008-11-25 16:10:00,78.905,79.28,78.905,79.25,775400000.0
2008-11-25 16:15:00,79.255,79.37,79.235,79.28,1188399998.0
2008-11-25 16:20:00,79.29,79.34,79.095,79.175,892399995.0
2008-11-25 16:25:00,79.17,79.255,78.995,79.0,798400000.0
2008-11-25 16:30:00,79.0,79.005,78.805,78.805,1036600000.0
2008-11-25 16:35:00,78.81,78.815,78.5,78.545,1468400000.0
2008-11-25 16:40:00,78.54,78.66,78.465,78.5,1081800000.0
2008-11-25 16:45:00,78.505,78.555,78.41,78.525,640000000.0
2008-11-25 16:50:00,78.525,78.66,78.41,78.415,892600000.0
2008-11-25 16:55:00,78.41,78.42,77.995,78.05,1261400000.0
2008-11-25 17:00:00,78.06,78.34,78.06,78.19,1708400000.0
2008-11-25 17:05:00,78.19,78.6,78.17,78.515,1673800000.0
2008-11-25 17:10:00,78.495,78.55,78.195,78.295,2332200000.0
2008-11-25 17:15:00,78.29,78.295,78.01,78.015,935800000.0
2008-11-25 17:20:00,78.01,78.185,78.01,78.07,1015200000.0
2008-11-25 17:25:00,78.07,78.315,78.07,78.265,1015400000.0
2008-11-25 17:30:00,78.265,78.28,78.075,78.09,1303199999.0
2008-11-25 17:35:00,78.09,78.11,77.955,77.965,1081000000.0
2008-11-25 17:40:00,77.965,78.01,77.835,77.915,1363800000.0
2008-11-25 17:45:00,77.91,77.915,77.52,77.555,1073400000.0
2008-11-25 17:50:00,77.555,77.63,77.505,77.525,1040800000.0
2008-11-25 17:55:00,77.54,77.91,77.535,77.895,853600000.0
2008-11-25 18:00:00,77.895,77.94,77.73,77.765,805200000.0
2008-11-25 18:05:00,77.775,77.835,77.655,77.705,899800000.0
2008-11-25 18:10:00,77.7,77.99,77.7,77.93,1115600000.0
2008-11-25 18:15:00,77.93,77.99,77.785,77.94,1205000001.0
2008-11-25 18:20:00,77.94,78.325,77.94,78.27,822000000.0
2008-11-25 18:25:00,78.27,78.335,78.24,78.27,748000000.0
2008-11-25 18:30:00,78.265,78.27,78.115,78.13,839000000.0
2008-11-25 18:35:00,78.12,78.33,78.105,78.245,863800000.0
2008-11-25 18:40:00,78.245,78.335,78.165,78.24,1072200000.0
2008-11-25 18:45:00,78.245,78.295,78.19,78.25,848800000.0
2008-11-25 18:50:00,78.245,78.29,78.18,78.26,677000000.0
2008-11-25 18:55:00,78.265,78.315,78.15,78.21,464400000.0
2008-11-25 19:00:00,78.21,78.345,78.185,78.22,1679400001.0
2008-11-25 19:05:00,78.23,78.24,78.035,78.155,879400000.0
2008-11-25 19:10:00,78.135,78.15,77.93,77.935,1401400000.0
2008-11-25 19:15:00,77.945,77.98,77.79,77.81,1195200002.0
2008-11-25 19:20:00,77.805,77.835,77.58,77.58,1390800006.0
2008-11-25 19:25:00,77.58,77.625,77.485,77.535,874600000.0
2008-11-25 19:30:00,77.53,77.555,77.445,77.475,1516000000.0
2008-11-25 19:35:00,77.47,77.765,77.465,77.72,724800000.0
2008-11-25 19:40:00,77.72,77.82,77.71,77.755,631400000.0
2008-11-25 19:45:00,77.75,77.755,77.41,77.54,2805400006.0
2008-11-25 19:50:00,77.54,77.585,77.415,77.42,692200000.0
2008-11-25 19:55:00,77.42,77.45,77.26,77.265,1021400000.0
2008-11-25 20:00:00,77.265,77.31,76.9,76.94,1909199999.0
2008-11-25 20:05:00,76.945,77.19,76.94,77.175,799000000.0
2008-11-25 20:10:00,77.175,77.355,77.175,77.2,1742600003.0
2008-11-25 20:15:00,77.2,77.26,77.05,77.25,1877000000.0
2008-11-25 20:20:00,77.25,77.635,77.25,77.39,2380000002.0
2008-11-25 20:25:00,77.39,77.675,77.32,77.66,1875800000.0
2008-11-25 20:30:00,77.66,77.775,77.515,77.61,3204200009.0
2008-11-25 20:35:00,77.62,77.69,77.54,77.605,967000000.0
2008-11-25 20:40:00,77.61,77.675,77.47,77.47,1288200000.0
2008-11-25 20:45:00,77.47,77.515,77.41,77.465,1558999999.0
2008-11-25 20:50:00,77.46,77.52,77.405,77.47,818200000.0
2008-11-25 20:55:00,77.47,77.47,77.215,77.215,2515999998.0
2008-11-25 21:00:00,77.215,77.41,77.195,77.36,1096400003.0
2008-11-25 21:05:00,77.36,77.38,77.11,77.145,1065400000.0
2008-11-25 21:10:00,77.155,77.26,77.06,77.15,1140800000.0
2008-11-25 21:15:00,77.145,77.155,77.03,77.13,2751400023.0
2008-11-25 21:20:00,77.125,77.34,77.125,77.34,618600000.0
2008-11-25 21:25:00,77.34,77.355,77.255,77.255,502200000.0
2008-11-25 21:30:00,77.265,77.37,77.23,77.33,677199998.0
2008-11-25 21:35:00,77.33,77.415,77.265,77.38,820400000.0
2008-11-25 21:40:00,77.38,77.41,77.215,77.36,955200000.0
2008-11-25 21:45:00,77.36,77.475,77.3,77.45,1019800003.0
2008-11-25 21:50:00,77.455,77.63,77.405,77.605,1268400000.0
2008-11-25 21:55:00,77.615,78.1,77.58,77.83,4329200017.0
2008-11-25 22:00:00,77.83,78.125,77.82,78.065,2136400004.0
2008-11-25 22:05:00,78.065,78.21,77.88,77.88,1375800000.0
2008-11-25 22:10:00,77.87,77.95,77.825,77.95,1329999998.0
2008-11-25 22:15:00,77.945,77.985,77.915,77.965,781600000.0
2008-11-25 22:20:00,77.955,77.955,77.72,77.84,748800001.0
2008-11-25 22:25:00,77.845,77.89,77.615,77.855,893800000.0
2008-11-25 22:30:00,77.855,77.945,77.85,77.915,659200000.0
2008-11-25 22:35:00,77.92,78.15,77.915,78.07,1183200000.0
2008-11-25 22:40:00,78.055,78.32,78.05,78.3,1414200000.0
2008-11-25 22:45:00,78.3,78.33,78.15,78.18,4049999985.0
2008-11-25 22:50:00,78.175,78.24,78.07,78.12,3435000006.0
2008-11-25 22:55:00,78.12,78.12,77.885,77.93,1810400000.0
2008-11-25 23:00:00,77.92,77.96,77.815,77.955,830200000.0
2008-11-25 23:05:00,77.96,77.985,77.865,77.94,1475000000.0
2008-11-25 23:10:00,77.94,77.94,77.775,77.84,2052999992.0
2008-11-25 23:15:00,77.84,77.84,77.71,77.72,545400000.0
2008-11-25 23:20:00,77.72,77.72,77.61,77.61,1918600032.0
2008-11-25 23:25:00,77.61,77.61,77.5,77.5,2222800064.0
2008-11-25 23:30:00,77.5,77.635,77.48,77.635,1569600001.0
2008-11-25 23:35:00,77.64,77.71,77.62,77.68,756200000.0
2008-11-25 23:40:00,77.68,77.79,77.68,77.79,221400000.0
2008-11-25 23:45:00,77.785,77.815,77.665,77.765,448200000.0
2008-11-25 23:50:00,77.76,77.815,77.72,77.78,1009400006.0
2008-11-25 23:55:00,77.775,77.795,77.67,77.76,3189800006.0
2008-11-26 00:00:00,77.54,77.7,77.54,77.62,164600000.0
2008-11-26 00:05:00,77.61,77.635,77.435,77.435,172200000.0
2008-11-26 00:10:00,77.455,77.585,77.455,77.525,299200000.0
2008-11-26 00:15:00,77.53,77.565,77.5,77.545,268800000.0
2008-11-26 00:20:00,77.54,77.54,77.54,77.54,162800000.0
2008-11-26 00:25:00,77.54,77.555,77.54,77.54,323800000.0
2008-11-26 00:30:00,77.54,77.58,77.53,77.56,100000000.0
2008-11-26 00:35:00,77.565,77.57,77.51,77.51,2023199988.0
2008-11-26 00:40:00,77.525,77.525,77.51,77.52,2581800000.0
2008-11-26 00:45:00,77.52,77.525,77.51,77.515,4845999994.0
2008-11-26 00:50:00,77.515,77.95,77.51,77.83,3537399982.0
2008-11-26 00:55:00,77.51,77.85,77.51,77.52,5462399928.0
2008-11-26 01:00:00,77.51,77.59,77.51,77.525,490600000.0
2008-11-26 01:05:00,77.53,77.58,77.49,77.54,228400000.0
2008-11-26 01:10:00,77.54,77.57,77.515,77.535,69000000.0
2008-11-26 01:15:00,77.555,77.575,77.51,77.53,413400000.0
2008-11-26 01:20:00,77.53,77.605,77.5,77.545,396600000.0
2008-11-26 01:25:00,77.55,77.73,77.55,77.72,197200000.0
2008-11-26 01:30:00,77.72,77.73,77.61,77.665,359600002.0
2008-11-26 01:35:00,77.66,77.8,77.655,77.77,192200000.0
2008-11-26 01:40:00,77.775,77.94,77.17,77.905,198200000.0
2008-11-26 01:45:00,77.895,77.99,77.895,77.985,97600000.0
2008-11-26 01:50:00,77.98,77.99,77.815,77.815,1550600000.0
2008-11-26 01:55:00,77.82,77.85,77.78,77.835,320000000.0
2008-11-26 02:00:00,77.84,77.845,77.745,77.795,478200001.0
2008-11-26 02:05:00,77.79,77.79,77.7,77.71,1319599996.0
2008-11-26 02:10:00,77.71,77.71,77.61,77.64,823400000.0
2008-11-26 02:15:00,77.64,77.64,77.36,77.365,1340600001.0
2008-11-26 02:20:00,77.36,77.365,77.24,77.245,870600003.0
2008-11-26 02:25:00,77.24,77.255,77.03,77.205,1295199998.0
2008-11-26 02:30:00,77.21,77.255,77.02,77.21,752000000.0
2008-11-26 02:35:00,77.21,77.25,77.17,77.235,479800000.0
2008-11-26 02:40:00,77.24,77.28,77.18,77.215,459000000.0
2008-11-26 02:45:00,77.21,77.3,77.17,77.23,355599999.0
2008-11-26 02:50:00,77.22,77.255,77.105,77.105,1576400000.0
2008-11-26 02:55:00,77.13,77.265,77.12,77.24,363300001.0
2008-11-26 03:00:00,77.24,77.27,77.235,77.245,292000000.0
2008-11-26 03:05:00,77.25,77.25,77.215,77.225,365800000.0
2008-11-26 03:10:00,77.23,77.25,77.22,77.225,213400000.0
2008-11-26 03:15:00,77.225,77.24,77.195,77.205,110800000.0
2008-11-26 03:20:00,77.21,77.21,77.125,77.135,182000000.0
2008-11-26 03:25:00,77.14,77.185,77.125,77.15,154600000.0
2008-11-26 03:30:00,77.135,77.14,77.05,77.085,234800000.0
2008-11-26 03:35:00,77.095,77.155,77.08,77.135,221000000.0
2008-11-26 03:40:00,77.095,77.175,77.095,77.105,349400000.0
2008-11-26 03:45:00,77.1,77.24,77.095,77.23,144600000.0
2008-11-26 03:50:00,77.235,77.315,77.21,77.29,170800000.0
2008-11-26 03:55:00,77.285,77.295,77.265,77.285,129800000.0
2008-11-26 04:00:00,77.285,77.305,77.26,77.285,99400000.0
2008-11-26 04:05:00,77.275,77.315,77.27,77.295,100400000.0
2008-11-26 04:10:00,77.26,77.29,77.26,77.265,48600000.0
2008-11-26 04:15:00,77.27,77.32,77.14,77.31,108600000.0
2008-11-26 04:20:00,77.32,77.34,77.275,77.305,190400000.0
2008-11-26 04:25:00,77.31,77.34,77.285,77.33,245000000.0
2008-11-26 04:30:00,77.335,77.34,77.28,77.29,227000000.0
2008-11-26 04:35:00,77.285,77.3,77.255,77.28,292200000.0
2008-11-26 04:40:00,77.27,77.295,77.265,77.285,120800000.0
2008-11-26 04:45:00,77.285,77.285,77.23,77.265,110000000.0
2008-11-26 04:50:00,77.26,77.27,77.255,77.26,62600000.0
2008-11-26 04:55:00,77.255,77.28,77.25,77.28,242000000.0
2008-11-26 05:00:00,77.275,77.295,77.265,77.29,206600000.0
2008-11-26 05:05:00,77.285,77.295,77.22,77.245,208200000.0
2008-11-26 05:10:00,77.245,77.26,77.09,77.16,407400000.0
2008-11-26 05:15:00,77.155,77.165,76.995,77.025,1182200000.0
2008-11-26 05:20:00,77.025,77.145,77.025,77.14,431400000.0
2008-11-26 05:25:00,77.14,77.14,77.115,77.12,158400000.0
2008-11-26 05:30:00,77.135,77.195,77.135,77.16,99800000.0
2008-11-26 05:35:00,77.16,77.195,77.15,77.175,141200000.0
2008-11-26 05:40:00,77.17,77.245,77.17,77.205,328600000.0
2008-11-26 05:45:00,77.21,77.28,77.175,77.19,200600000.0
2008-11-26 05:50:00,77.185,77.21,77.175,77.185,74200000.0
2008-11-26 05:55:00,77.19,77.2,77.15,77.15,125000000.0
2008-11-26 06:00:00,77.145,77.185,77.125,77.14,148000000.0
2008-11-26 06:05:00,77.145,77.145,77.105,77.13,88200000.0
2008-11-26 06:10:00,77.125,77.2,77.12,77.195,149400000.0
2008-11-26 06:15:00,77.16,77.18,77.155,77.165,147600000.0
2008-11-26 06:20:00,77.155,77.235,77.155,77.205,202800000.0
2008-11-26 06:25:00,77.195,77.27,77.16,77.24,490399999.0
2008-11-26 06:30:00,77.245,77.335,77.225,77.335,83200000.0
2008-11-26 06:35:00,77.33,77.33,77.24,77.295,188600000.0
2008-11-26 06:40:00,77.3,77.3,77.25,77.29,276200000.0
2008-11-26 06:45:00,77.3,77.3,77.26,77.28,103200000.0
2008-11-26 06:50:00,77.265,77.315,77.26,77.305,67200000.0
2008-11-26 06:55:00,77.315,77.34,77.28,77.31,349599998.0
2008-11-26 07:00:00,77.305,77.335,77.27,77.305,269400000.0
2008-11-26 07:05:00,77.305,77.305,77.22,77.25,403600002.0
2008-11-26 07:10:00,77.255,77.27,77.13,77.17,458399994.0
2008-11-26 07:15:00,77.17,77.17,77.02,77.065,924200023.0
2008-11-26 07:20:00,77.06,77.14,77.05,77.105,124400000.0
2008-11-26 07:25:00,77.1,77.15,77.08,77.09,170000000.0
2008-11-26 07:30:00,77.09,77.11,77.075,77.09,162400000.0
2008-11-26 07:35:00,77.08,77.165,77.07,77.125,168600000.0
2008-11-26 07:40:00,77.13,77.165,77.105,77.155,135200000.0
2008-11-26 07:45:00,77.16,77.175,77.14,77.165,237800000.0
2008-11-26 07:50:00,77.17,77.175,77.125,77.125,160800000.0
2008-11-26 07:55:00,77.125,77.215,77.12,77.205,648000015.0
2008-11-26 08:00:00,77.21,77.245,77.2,77.225,152400000.0
2008-11-26 08:05:00,77.23,77.24,77.11,77.11,520800000.0
2008-11-26 08:10:00,77.11,77.135,77.09,77.11,731000001.0
2008-11-26 08:15:00,77.045,77.095,77.01,77.045,380600000.0
2008-11-26 08:20:00,77.045,77.055,77.025,77.05,184200000.0
2008-11-26 08:25:00,77.045,77.105,77.04,77.08,241200000.0
2008-11-26 08:30:00,77.08,77.13,77.025,77.13,234800000.0
2008-11-26 08:35:00,77.12,77.145,77.02,77.04,354600000.0
2008-11-26 08:40:00,77.04,77.155,77.01,77.155,625800000.0
2008-11-26 08:45:00,77.16,77.19,77.15,77.175,372200000.0
2008-11-26 08:50:00,77.17,77.185,77.155,77.18,86600000.0
2008-11-26 08:55:00,77.18,77.385,77.17,77.37,270200000.0
2008-11-26 09:00:00,77.365,77.425,77.33,77.365,438999998.0
2008-11-26 09:05:00,77.35,77.36,77.21,77.23,337200000.0
2008-11-26 09:10:00,77.225,77.245,77.075,77.13,1550200003.0
2008-11-26 09:15:00,77.13,77.27,77.13,77.23,3562000009.0
2008-11-26 09:20:00,77.4,77.45,77.215,77.25,2467600006.0
2008-11-26 09:25:00,77.255,77.405,77.25,77.405,368800000.0
2008-11-26 09:30:00,77.405,77.405,77.27,77.31,724600000.0
2008-11-26 09:35:00,77.305,77.395,77.255,77.36,583200000.0
2008-11-26 09:40:00,77.36,77.445,77.315,77.415,355800000.0
2008-11-26 09:45:00,77.42,77.43,77.37,77.415,206600000.0
2008-11-26 09:50:00,77.41,77.415,77.285,77.29,240000000.0
2008-11-26 09:55:00,77.29,77.325,77.145,77.3,535800000.0
2008-11-26 10:00:00,77.3,77.39,77.27,77.355,580800000.0
2008-11-26 10:05:00,77.35,77.56,77.35,77.48,653400000.0
2008-11-26 10:10:00,77.49,77.55,77.375,77.465,814000000.0
2008-11-26 10:15:00,77.46,77.485,77.365,77.385,614400000.0
2008-11-26 10:20:00,77.385,77.535,77.385,77.52,224400000.0
2008-11-26 10:25:00,77.525,77.59,77.475,77.48,305400000.0
2008-11-26 10:30:00,77.48,77.585,77.48,77.515,244800000.0
2008-11-26 10:35:00,77.51,77.52,77.415,77.445,169000000.0
2008-11-26 10:40:00,77.44,77.535,77.425,77.515,270600000.0
2008-11-26 10:45:00,77.505,77.77,77.505,77.71,710000000.0
2008-11-26 10:50:00,77.71,77.835,77.67,77.765,400000000.0
2008-11-26 10:55:00,77.765,77.905,77.765,77.885,302400000.0
2008-11-26 11:00:00,77.88,78.09,77.865,77.975,481200000.0
2008-11-26 11:05:00,77.97,77.975,77.745,77.8,841500000.0
2008-11-26 11:10:00,77.805,77.89,77.78,77.88,431900000.0
2008-11-26 11:15:00,77.875,78.015,77.87,77.965,597200000.0
2008-11-26 11:20:00,77.965,78.045,77.94,78.02,283400000.0
2008-11-26 11:25:00,78.025,78.115,77.985,78.025,341000000.0
2008-11-26 11:30:00,78.03,78.17,78.005,78.145,324599999.0
2008-11-26 11:35:00,78.16,78.22,78.05,78.05,489800000.0
2008-11-26 11:40:00,78.055,78.11,78.04,78.04,393800000.0
2008-11-26 11:45:00,78.05,78.05,77.89,77.915,503000001.0
2008-11-26 11:50:00,77.93,77.955,77.86,77.885,271400000.0
2008-11-26 11:55:00,77.865,77.905,77.75,77.855,418200000.0
2008-11-26 12:00:00,77.855,77.905,77.67,77.72,889799998.0
2008-11-26 12:05:00,77.71,77.78,77.635,77.64,321000000.0
2008-11-26 12:10:00,77.64,77.65,77.52,77.62,464200000.0
2008-11-26 12:15:00,77.61,77.835,77.59,77.795,446000000.0
2008-11-26 12:20:00,77.79,77.82,77.655,77.715,289000000.0
2008-11-26 12:25:00,77.715,77.735,77.645,77.7,400800000.0
2008-11-26 12:30:00,77.705,77.745,77.66,77.68,451000000.0
2008-11-26 12:35:00,77.69,77.77,77.66,77.7,479400000.0
2008-11-26 12:40:00,77.705,77.71,77.67,77.695,248000000.0
2008-11-26 12:45:00,77.695,77.695,77.42,77.62,683400000.0
2008-11-26 12:50:00,77.625,77.63,77.55,77.58,215200000.0
2008-11-26 12:55:00,77.58,77.685,77.575,77.62,518400000.0
2008-11-26 13:00:00,77.61,77.66,77.605,77.625,3014200054.0
2008-11-26 13:05:00,77.63,77.645,77.48,77.48,1172200005.0
2008-11-26 13:10:00,77.48,77.575,77.47,77.51,539800000.0
2008-11-26 13:15:00,77.51,77.575,77.41,77.465,435800000.0
2008-11-26 13:20:00,77.475,77.545,77.42,77.51,642800000.0
2008-11-26 13:25:00,77.515,77.53,77.45,77.455,464400000.0
2008-11-26 13:30:00,77.455,77.5,77.425,77.5,585200000.0
2008-11-26 13:35:00,77.49,77.62,77.46,77.6,308200000.0
2008-11-26 13:40:00,77.61,77.78,77.595,77.7,482799998.0
2008-11-26 13:45:00,77.7,77.75,77.655,77.67,530999998.0
2008-11-26 13:50:00,77.67,77.835,77.665,77.825,284800000.0
2008-11-26 13:55:00,77.82,77.98,77.82,77.98,636800000.0
2008-11-26 14:00:00,77.985,78.04,77.95,78.0,508600000.0
2008-11-26 14:05:00,77.99,78.01,77.975,77.995,433400000.0
2008-11-26 14:10:00,77.985,77.985,77.835,77.86,864800000.0
2008-11-26 14:15:00,77.865,77.9,77.825,77.89,191800000.0
2008-11-26 14:20:00,77.9,77.925,77.825,77.885,247600000.0
2008-11-26 14:25:00,77.9,77.99,77.89,77.955,319600000.0
2008-11-26 14:30:00,77.96,78.045,77.92,77.945,423400000.0
2008-11-26 14:35:00,77.95,77.955,77.6,77.61,682400001.0
2008-11-26 14:40:00,77.605,77.64,77.55,77.635,292000000.0
2008-11-26 14:45:00,77.64,77.665,77.225,77.345,762200000.0
2008-11-26 14:50:00,77.34,77.36,77.27,77.325,482800000.0
2008-11-26 14:55:00,77.325,77.33,77.075,77.12,747200000.0
2008-11-26 15:00:00,77.115,77.165,76.96,77.155,740000000.0
2008-11-26 15:05:00,77.135,77.235,77.075,77.14,635700000.0
2008-11-26 15:10:00,77.14,77.215,76.885,77.005,545400000.0
2008-11-26 15:15:00,77.0,77.135,76.96,77.105,512200000.0
2008-11-26 15:20:00,77.11,77.135,76.965,77.105,789600009.0
2008-11-26 15:25:00,77.115,77.115,76.99,77.03,511800000.0
2008-11-26 15:30:00,77.03,77.035,76.695,76.77,998800000.0
2008-11-26 15:35:00,76.775,76.78,76.6,76.665,606400000.0
2008-11-26 15:40:00,76.665,76.91,76.665,76.91,579000000.0
2008-11-26 15:45:00,76.905,77.055,76.86,76.94,632400000.0
2008-11-26 15:50:00,76.94,76.985,76.835,76.885,553600000.0
2008-11-26 15:55:00,76.875,76.945,76.835,76.905,479800000.0
2008-11-26 16:00:00,76.91,77.04,76.91,76.975,411200000.0
2008-11-26 16:05:00,76.99,77.05,76.925,76.93,469400000.0
2008-11-26 16:10:00,76.95,77.02,76.92,76.92,480400000.0
2008-11-26 16:15:00,76.925,77.02,76.905,76.965,569000000.0
2008-11-26 16:20:00,76.965,77.02,76.855,76.905,567000000.0
2008-11-26 16:25:00,76.91,76.91,76.815,76.87,403000000.0
2008-11-26 16:30:00,76.875,76.915,76.745,76.79,541600000.0
2008-11-26 16:35:00,76.785,76.885,76.76,76.83,563800000.0
2008-11-26 16:40:00,76.835,76.925,76.66,76.73,760600000.0
2008-11-26 16:45:00,76.73,76.915,76.725,76.91,1103599994.0
2008-11-26 16:50:00,76.905,76.99,76.84,76.855,586200000.0
2008-11-26 16:55:00,76.845,76.92,76.71,76.825,765399996.0
2008-11-26 17:00:00,76.825,76.87,76.705,76.78,537800000.0
2008-11-26 17:05:00,76.775,76.795,76.665,76.74,677400000.0
2008-11-26 17:10:00,76.74,76.85,76.63,76.675,934000000.0
2008-11-26 17:15:00,76.675,76.935,76.67,76.835,859600000.0
2008-11-26 17:20:00,76.835,76.845,76.71,76.72,440200000.0
2008-11-26 17:25:00,76.73,77.01,76.73,76.95,755000000.0
2008-11-26 17:30:00,76.94,77.005,76.785,76.825,549000000.0
2008-11-26 17:35:00,76.83,76.83,76.45,76.595,884000000.0
2008-11-26 17:40:00,76.6,76.65,76.515,76.62,650800004.0
2008-11-26 17:45:00,76.625,76.68,76.565,76.65,453000000.0
2008-11-26 17:50:00,76.645,76.96,76.645,76.87,619600000.0
2008-11-26 17:55:00,76.87,77.26,76.865,77.235,1135400000.0
2008-11-26 18:00:00,77.255,77.26,76.8,76.8,2031199999.0
2008-11-26 18:05:00,76.795,76.97,76.73,76.785,1193000000.0
2008-11-26 18:10:00,76.79,77.165,76.785,77.1,759000000.0
2008-11-26 18:15:00,77.105,77.25,77.06,77.175,882800000.0
2008-11-26 18:20:00,77.165,77.3,77.125,77.215,549600000.0
2008-11-26 18:25:00,77.215,77.27,77.065,77.105,584400000.0
2008-11-26 18:30:00,77.1,77.28,77.035,77.125,745800000.0
2008-11-26 18:35:00,77.125,77.17,77.065,77.14,445800000.0
2008-11-26 18:40:00,77.14,77.235,77.09,77.16,615800000.0
2008-11-26 18:45:00,77.16,77.295,77.09,77.29,574400000.0
2008-11-26 18:50:00,77.285,77.33,77.215,77.305,672600000.0
2008-11-26 18:55:00,77.31,77.405,77.26,77.35,429400000.0
2008-11-26 19:00:00,77.355,77.375,77.16,77.185,2112999944.0
2008-11-26 19:05:00,77.19,77.27,77.17,77.22,938200000.0
2008-11-26 19:10:00,77.22,77.225,77.115,77.13,998400009.0
2008-11-26 19:15:00,77.13,77.23,77.125,77.22,282800000.0
2008-11-26 19:20:00,77.215,77.365,77.175,77.365,432200000.0
2008-11-26 19:25:00,77.355,77.51,77.33,77.47,467400000.0
2008-11-26 19:30:00,77.47,77.585,77.425,77.545,1170800003.0
2008-11-26 19:35:00,77.545,77.66,77.54,77.635,243000000.0
2008-11-26 19:40:00,77.64,77.855,77.62,77.81,280800000.0
2008-11-26 19:45:00,77.81,77.86,77.68,77.71,1275600011.0
2008-11-26 19:50:00,77.71,77.785,77.65,77.705,1294800007.0
2008-11-26 19:55:00,77.705,77.755,77.475,77.525,1756200000.0
2008-11-26 20:00:00,77.52,77.66,77.52,77.635,203200000.0
2008-11-26 20:05:00,77.63,77.695,77.565,77.59,667000000.0
2008-11-26 20:10:00,77.585,77.595,77.455,77.46,669800000.0
2008-11-26 20:15:00,77.46,77.575,77.45,77.55,397000000.0
2008-11-26 20:20:00,77.555,77.71,77.495,77.55,1314600000.0
2008-11-26 20:25:00,77.55,77.55,77.47,77.525,610200000.0
2008-11-26 20:30:00,77.53,77.575,77.46,77.465,1583000032.0
2008-11-26 20:35:00,77.46,77.485,77.42,77.48,784800000.0
2008-11-26 20:40:00,77.47,77.485,77.42,77.47,1007400021.0
2008-11-26 20:45:00,77.465,77.52,77.345,77.385,1439400007.0
2008-11-26 20:50:00,77.385,77.53,77.385,77.485,474200000.0
2008-11-26 20:55:00,77.485,77.495,77.435,77.455,353400000.0
2008-11-26 21:00:00,77.455,77.455,77.285,77.325,1492799979.0
2008-11-26 21:05:00,77.32,77.42,77.265,77.42,476400000.0
2008-11-26 21:10:00,77.415,77.435,77.34,77.34,1828400000.0
2008-11-26 21:15:00,77.34,77.485,77.34,77.455,3655000011.0
2008-11-26 21:20:00,77.485,77.55,77.395,77.535,560799997.0
2008-11-26 21:25:00,77.54,77.54,77.5,77.51,268400000.0
2008-11-26 21:30:00,77.51,77.645,77.485,77.63,1023600001.0
2008-11-26 21:35:00,77.63,77.75,77.63,77.73,558400001.0
2008-11-26 21:40:00,77.725,78.015,77.72,77.925,742799999.0
2008-11-26 21:45:00,77.925,77.975,77.89,77.93,1366800002.0
2008-11-26 21:50:00,77.93,78.055,77.93,78.055,1850399996.0
2008-11-26 21:55:00,78.05,78.07,77.985,78.0,690200000.0
2008-11-26 22:00:00,78.0,78.045,77.98,78.005,704799999.0
2008-11-26 22:05:00,78.025,78.06,77.995,78.005,297800000.0
2008-11-26 22:10:00,78.01,78.17,78.005,78.12,476599999.0
2008-11-26 22:15:00,78.12,78.14,78.055,78.14,706400000.0
2008-11-26 22:20:00,78.145,78.145,78.035,78.1,566400000.0
2008-11-26 22:25:00,78.095,78.25,78.085,78.14,187800000.0
2008-11-26 22:30:00,78.14,78.195,78.02,78.075,466800000.0
2008-11-26 22:35:00,78.08,78.08,78.03,78.07,549000000.0
2008-11-26 22:40:00,78.085,78.11,77.925,77.935,990200000.0
2008-11-26 22:45:00,77.935,77.975,77.91,77.95,199000000.0
2008-11-26 22:50:00,77.95,77.95,77.605,77.635,787800000.0
2008-11-26 22:55:00,77.635,77.735,77.63,77.71,290600000.0
2008-11-26 23:00:00,77.71,77.71,77.5,77.595,1651600000.0
2008-11-26 23:05:00,77.59,77.665,77.585,77.655,242400000.0
2008-11-26 23:10:00,77.66,77.785,77.66,77.75,498000000.0
2008-11-26 23:15:00,77.75,77.8,77.74,77.785,313400000.0
2008-11-26 23:20:00,77.775,77.89,77.76,77.865,333200000.0
2008-11-26 23:25:00,77.865,77.915,77.845,77.885,196200000.0
2008-11-26 23:30:00,77.89,77.92,77.62,77.89,314000000.0
2008-11-26 23:35:00,77.89,77.89,77.69,77.75,1740600000.0
2008-11-26 23:40:00,77.74,77.765,77.6,77.71,1089799992.0
2008-11-26 23:45:00,77.71,77.71,77.535,77.545,445599998.0
2008-11-26 23:50:00,77.545,77.58,77.41,77.47,881300009.0
2008-11-26 23:55:00,77.445,77.61,77.35,77.575,2330199986.0
2008-11-27 00:00:00,77.39,77.62,77.37,77.615,37200000.0
2008-11-27 00:05:00,77.6,77.635,77.575,77.575,66000000.0
2008-11-27 00:10:00,77.605,77.625,77.555,77.58,129200000.0
2008-11-27 00:15:00,77.58,77.615,77.57,77.6,268800000.0
2008-11-27 00:20:00,77.595,77.605,77.58,77.58,141800000.0
2008-11-27 00:25:00,77.58,77.62,77.49,77.605,96000000.0
2008-11-27 00:30:00,77.74,77.74,77.61,77.625,69400000.0
2008-11-27 00:35:00,77.62,77.645,77.455,77.48,847700002.0
2008-11-27 00:40:00,77.465,77.54,77.46,77.54,100600000.0
2008-11-27 00:45:00,77.46,77.47,77.46,77.46,270600000.0
2008-11-27 00:50:00,77.46,77.46,77.46,77.46,176000000.0
2008-11-27 00:55:00,77.46,77.46,77.44,77.46,368000000.0
2008-11-27 01:00:00,77.46,77.46,77.44,77.46,1096000000.0
2008-11-27 01:05:00,77.46,77.46,77.31,77.35,491600009.0
2008-11-27 01:10:00,77.345,77.365,77.325,77.355,50800000.0
2008-11-27 01:15:00,77.365,77.39,77.325,77.39,55200000.0
2008-11-27 01:20:00,77.38,77.485,77.38,77.44,276000000.0
2008-11-27 01:25:00,77.445,77.56,77.43,77.5,194400000.0
2008-11-27 01:30:00,77.495,77.51,77.48,77.51,84800000.0
2008-11-27 01:35:00,77.485,77.495,77.45,77.45,485000000.0
2008-11-27 01:40:00,77.45,77.52,77.45,77.52,630200000.0
2008-11-27 01:45:00,77.54,77.585,77.48,77.515,333400000.0
2008-11-27 01:50:00,77.52,77.615,77.515,77.58,124200000.0
2008-11-27 01:55:00,77.575,77.76,77.55,77.71,881800000.0
2008-11-27 02:00:00,77.725,77.89,77.7,77.89,991200003.0
2008-11-27 02:05:00,77.895,77.94,77.675,77.84,1326200000.0
2008-11-27 02:10:00,77.84,77.895,77.84,77.86,456800000.0
2008-11-27 02:15:00,77.855,77.88,77.85,77.86,543600001.0
2008-11-27 02:20:00,77.86,77.88,77.71,77.755,1085000000.0
2008-11-27 02:25:00,77.76,77.915,77.74,77.88,953400001.0
2008-11-27 02:30:00,77.88,77.88,77.78,77.805,1553400000.0
2008-11-27 02:35:00,77.8,77.86,77.775,77.82,233200000.0
2008-11-27 02:40:00,77.825,77.845,77.78,77.79,3587799998.0
2008-11-27 02:45:00,77.79,77.81,77.78,77.79,6566400016.0
2008-11-27 02:50:00,77.79,77.79,77.695,77.73,3375600000.0
2008-11-27 02:55:00,77.72,77.805,77.655,77.69,725000000.0
2008-11-27 03:00:00,77.7,77.735,77.69,77.72,264000000.0
2008-11-27 03:05:00,77.715,77.745,77.7,77.7,226200001.0
2008-11-27 03:10:00,77.7,77.725,77.36,77.37,1316399988.0
2008-11-27 03:15:00,77.705,77.71,77.7,77.7,2517599983.0
2008-11-27 03:20:00,77.7,77.71,77.7,77.7,1695999990.0
2008-11-27 03:25:00,77.7,77.7,77.7,77.7,2328000000.0
2008-11-27 03:30:00,77.7,77.715,77.7,77.715,1969400000.0
2008-11-27 03:35:00,77.71,77.73,77.7,77.725,1054799998.0
2008-11-27 03:40:00,77.73,77.735,77.7,77.72,1028799991.0
2008-11-27 03:45:00,77.715,77.72,77.6,77.625,2481599992.0
2008-11-27 03:50:00,77.63,77.675,77.59,77.61,1076800005.0
2008-11-27 03:55:00,77.61,77.61,77.55,77.56,1862999990.0
2008-11-27 04:00:00,77.56,77.57,77.5,77.5,1066600002.0
2008-11-27 04:05:00,77.5,77.5,77.41,77.41,759600000.0
2008-11-27 04:10:00,77.41,77.42,77.34,77.37,426600002.0
2008-11-27 04:15:00,77.37,77.37,77.26,77.31,2630800002.0
2008-11-27 04:20:00,77.305,77.31,77.27,77.3,892800007.0
2008-11-27 04:25:00,77.305,77.39,77.28,77.375,117000000.0
2008-11-27 04:30:00,77.375,77.47,77.305,77.44,277100000.0
2008-11-27 04:35:00,77.44,77.45,77.42,77.42,760200000.0
2008-11-27 04:40:00,77.42,77.46,77.42,77.45,313400000.0
2008-11-27 04:45:00,77.45,77.485,77.435,77.475,169600000.0
2008-11-27 04:50:00,77.475,77.485,77.435,77.455,86400000.0
2008-11-27 04:55:00,77.45,77.48,77.44,77.45,176800000.0
2008-11-27 05:00:00,77.45,77.51,77.45,77.5,44600000.0
2008-11-27 05:05:00,77.505,77.515,77.475,77.495,79000000.0
2008-11-27 05:10:00,77.33,77.515,77.32,77.49,107600000.0
2008-11-27 05:15:00,77.485,77.485,77.45,77.485,153800000.0
2008-11-27 05:20:00,77.49,77.51,77.3,77.49,170800000.0
2008-11-27 05:25:00,77.495,77.56,77.475,77.49,116600000.0
2008-11-27 05:30:00,77.495,77.55,77.47,77.51,248200000.0
2008-11-27 05:35:00,77.51,77.515,77.445,77.46,446000000.0
2008-11-27 05:40:00,77.46,77.46,77.345,77.385,502000000.0
2008-11-27 05:45:00,77.38,77.415,77.36,77.36,777999995.0
2008-11-27 05:50:00,77.36,77.385,77.29,77.385,548200000.0
2008-11-27 05:55:00,77.37,77.38,77.305,77.335,326600000.0
2008-11-27 06:00:00,77.335,77.4,77.325,77.34,290000000.0
2008-11-27 06:05:00,77.335,77.42,77.31,77.31,393800000.0
2008-11-27 06:10:00,77.315,77.345,77.31,77.32,213600000.0
2008-11-27 06:15:00,77.315,77.335,77.235,77.31,1312400000.0
2008-11-27 06:20:00,77.31,77.37,77.28,77.345,803000000.0
2008-11-27 06:25:00,77.365,77.38,77.325,77.375,354400000.0
2008-11-27 06:30:00,77.37,77.39,77.365,77.39,272800000.0
2008-11-27 06:35:00,77.385,77.395,77.36,77.395,231800000.0
2008-11-27 06:40:00,77.395,77.395,77.35,77.36,168600000.0
2008-11-27 06:45:00,77.355,77.38,77.32,77.38,250600000.0
2008-11-27 06:50:00,77.375,77.415,77.37,77.41,109800000.0
2008-11-27 06:55:00,77.4,77.4,77.355,77.37,121200000.0
2008-11-27 07:00:00,77.375,77.38,77.33,77.355,166200000.0
2008-11-27 07:05:00,77.36,77.37,77.325,77.335,316200000.0
2008-11-27 07:10:00,77.335,77.44,77.315,77.43,447400000.0
2008-11-27 07:15:00,77.43,77.475,77.41,77.435,465000000.0
2008-11-27 07:20:00,77.44,77.44,77.37,77.395,221000000.0
2008-11-27 07:25:00,77.39,77.395,77.36,77.375,338200000.0
2008-11-27 07:30:00,77.375,77.385,77.345,77.375,187000000.0
2008-11-27 07:35:00,77.355,77.43,77.35,77.38,207600000.0
2008-11-27 07:40:00,77.38,77.395,77.36,77.395,246599999.0
2008-11-27 07:45:00,77.405,77.415,77.385,77.405,92800000.0
2008-11-27 07:50:00,77.395,77.415,77.38,77.415,130800000.0
2008-11-27 07:55:00,77.41,77.48,77.375,77.48,285500000.0
2008-11-27 08:00:00,77.475,77.555,77.45,77.555,303000000.0
2008-11-27 08:05:00,77.545,77.57,77.455,77.5,477800000.0
2008-11-27 08:10:00,77.5,77.605,77.48,77.585,440800000.0
2008-11-27 08:15:00,77.585,77.62,77.555,77.575,403400000.0
2008-11-27 08:20:00,77.575,77.575,77.505,77.51,357200000.0
2008-11-27 08:25:00,77.51,77.515,77.42,77.43,614600000.0
2008-11-27 08:30:00,77.43,77.495,77.425,77.48,321400000.0
2008-11-27 08:35:00,77.48,77.505,77.45,77.48,212000000.0
2008-11-27 08:40:00,77.48,77.515,77.48,77.495,147000000.0
2008-11-27 08:45:00,77.495,77.505,77.46,77.47,140200000.0
2008-11-27 08:50:00,77.475,77.495,77.47,77.485,140000000.0
2008-11-27 08:55:00,77.495,77.495,77.465,77.49,124600000.0
2008-11-27 09:00:00,77.49,77.505,77.45,77.455,141000000.0
2008-11-27 09:05:00,77.45,77.495,77.445,77.47,314800000.0
2008-11-27 09:10:00,77.47,77.475,77.445,77.46,119000000.0
2008-11-27 09:15:00,77.46,77.47,77.435,77.445,187000000.0
2008-11-27 09:20:00,77.445,77.485,77.415,77.42,420400000.0
2008-11-27 09:25:00,77.41,77.41,77.245,77.27,1079600000.0
2008-11-27 09:30:00,77.27,77.33,77.24,77.315,1391999999.0
2008-11-27 09:35:00,77.31,77.43,77.29,77.34,1016000000.0
2008-11-27 09:40:00,77.34,77.39,77.335,77.35,861400000.0
2008-11-27 09:45:00,77.35,77.36,77.35,77.35,353400000.0
2008-11-27 09:50:00,77.35,77.375,77.35,77.375,282800000.0
2008-11-27 09:55:00,77.37,77.47,77.355,77.365,329200000.0
2008-11-27 10:00:00,77.365,77.5,77.355,77.475,355200000.0
2008-11-27 10:05:00,77.48,77.52,77.42,77.44,224600000.0
2008-11-27 10:10:00,77.44,77.49,77.39,77.455,421600000.0
2008-11-27 10:15:00,77.475,77.51,77.43,77.47,278200000.0
2008-11-27 10:20:00,77.47,77.47,77.405,77.43,243600000.0
2008-11-27 10:25:00,77.425,77.535,77.4,77.535,305200000.0
2008-11-27 10:30:00,77.535,77.545,77.47,77.48,2524599988.0
2008-11-27 10:35:00,77.48,77.555,77.435,77.445,864799989.0
2008-11-27 10:40:00,77.445,77.445,77.235,77.385,573900005.0
2008-11-27 10:45:00,77.375,77.43,77.305,77.35,1530799999.0
2008-11-27 10:50:00,77.35,77.385,77.285,77.38,276200000.0
2008-11-27 10:55:00,77.375,77.395,77.32,77.32,140200000.0
2008-11-27 11:00:00,77.32,77.385,77.315,77.365,170400000.0
2008-11-27 11:05:00,77.365,77.385,77.35,77.38,148400000.0
2008-11-27 11:10:00,77.375,77.515,77.375,77.49,200200000.0
2008-11-27 11:15:00,77.49,77.51,77.41,77.45,755399989.0
2008-11-27 11:20:00,77.46,77.48,77.385,77.4,388400000.0
2008-11-27 11:25:00,77.41,77.475,77.4,77.435,171000000.0
2008-11-27 11:30:00,77.435,77.465,77.425,77.46,232600000.0
2008-11-27 11:35:00,77.46,77.465,77.39,77.415,424800000.0
2008-11-27 11:40:00,77.41,77.585,77.395,77.545,347700000.0
2008-11-27 11:45:00,77.55,77.735,77.53,77.695,632000000.0
2008-11-27 11:50:00,77.69,77.875,77.69,77.76,454800000.0
2008-11-27 11:55:00,77.765,77.77,77.67,77.74,527600006.0
2008-11-27 12:00:00,77.74,77.75,77.66,77.665,215600000.0
2008-11-27 12:05:00,77.665,77.685,77.625,77.675,212000000.0
2008-11-27 12:10:00,77.695,77.835,77.67,77.805,212000000.0
2008-11-27 12:15:00,77.8,77.8,77.73,77.77,220600000.0
2008-11-27 12:20:00,77.765,77.77,77.61,77.7,308200000.0
2008-11-27 12:25:00,77.705,77.71,77.62,77.64,257800000.0
2008-11-27 12:30:00,77.64,77.68,77.61,77.64,251200000.0
2008-11-27 12:35:00,77.635,77.71,77.635,77.68,104400000.0
2008-11-27 12:40:00,77.67,77.67,77.61,77.625,653600000.0
2008-11-27 12:45:00,77.645,77.725,77.645,77.715,167200000.0
2008-11-27 12:50:00,77.72,77.755,77.65,77.715,516900001.0
2008-11-27 12:55:00,77.72,77.785,77.71,77.755,156400000.0
2008-11-27 13:00:00,77.755,77.915,77.725,77.875,808000004.0
2008-11-27 13:05:00,77.875,77.9,77.765,77.805,226000000.0
2008-11-27 13:10:00,77.8,77.82,77.78,77.81,96600000.0
2008-11-27 13:15:00,77.82,77.865,77.77,77.79,122600000.0
2008-11-27 13:20:00,77.79,77.81,77.465,77.59,1084400000.0
2008-11-27 13:25:00,77.595,77.655,77.575,77.64,399400000.0
2008-11-27 13:30:00,77.64,77.675,77.6,77.6,612200000.0
2008-11-27 13:35:00,77.6,77.645,77.585,77.64,433800000.0
2008-11-27 13:40:00,77.64,77.655,77.62,77.635,98800000.0
2008-11-27 13:45:00,77.63,77.635,77.605,77.63,154000000.0
2008-11-27 13:50:00,77.635,77.655,77.63,77.645,162600000.0
2008-11-27 13:55:00,77.625,77.76,77.62,77.63,302400000.0
2008-11-27 14:00:00,77.635,77.65,77.45,77.48,410000000.0
2008-11-27 14:05:00,77.475,77.54,77.445,77.495,228000000.0
2008-11-27 14:10:00,77.495,77.495,77.42,77.42,260000000.0
2008-11-27 14:15:00,77.42,77.435,77.365,77.375,1407600007.0
2008-11-27 14:20:00,77.375,77.445,77.315,77.34,524300000.0
2008-11-27 14:25:00,77.345,77.345,77.2,77.21,126400000.0
2008-11-27 14:30:00,77.27,77.345,77.27,77.33,103400000.0
2008-11-27 14:35:00,77.325,77.33,77.26,77.29,124600000.0
2008-11-27 14:40:00,77.295,77.305,77.255,77.28,93800000.0
2008-11-27 14:45:00,77.27,77.39,77.19,77.22,121300000.0
2008-11-27 14:50:00,77.245,77.26,77.1,77.11,167200000.0
2008-11-27 14:55:00,77.115,77.14,77.0,77.085,332400000.0
2008-11-27 15:00:00,77.085,77.15,77.085,77.125,235600000.0
2008-11-27 15:05:00,77.125,77.23,77.115,77.23,320200000.0
2008-11-27 15:10:00,77.225,77.23,77.18,77.195,273600000.0
2008-11-27 15:15:00,77.19,77.205,77.145,77.165,247400000.0
2008-11-27 15:20:00,77.165,77.235,77.15,77.215,215800000.0
2008-11-27 15:25:00,77.21,77.25,77.205,77.205,317800000.0
2008-11-27 15:30:00,77.205,77.24,77.19,77.225,394000000.0
2008-11-27 15:35:00,77.235,77.245,77.125,77.13,428000000.0
2008-11-27 15:40:00,77.13,77.145,77.045,77.075,324000000.0
2008-11-27 15:45:00,77.08,77.12,77.035,77.08,344600000.0
2008-11-27 15:50:00,77.075,77.19,77.06,77.16,216600000.0
2008-11-27 15:55:00,77.16,77.21,77.16,77.195,133000000.0
2008-11-27 16:00:00,77.19,77.26,77.15,77.16,341800000.0
2008-11-27 16:05:00,77.145,77.195,77.09,77.095,296400000.0
2008-11-27 16:10:00,77.095,77.125,77.01,77.02,305800000.0
2008-11-27 16:15:00,77.02,77.075,77.02,77.055,213800000.0
2008-11-27 16:20:00,77.065,77.11,77.035,77.095,239200000.0
2008-11-27 16:25:00,77.095,77.2,77.095,77.16,544800000.0
2008-11-27 16:30:00,77.175,77.23,77.155,77.225,296800000.0
2008-11-27 16:35:00,77.22,77.235,77.105,77.105,305400000.0
2008-11-27 16:40:00,77.1,77.155,77.075,77.15,207000000.0
2008-11-27 16:45:00,77.14,77.255,77.11,77.215,235400000.0
2008-11-27 16:50:00,77.21,77.33,77.2,77.23,441600000.0
2008-11-27 16:55:00,77.24,77.24,77.105,77.105,283400000.0
2008-11-27 17:00:00,77.105,77.165,77.09,77.1,203400000.0
2008-11-27 17:05:00,77.1,77.135,77.08,77.09,183200000.0
2008-11-27 17:10:00,77.09,77.11,77.055,77.065,151600000.0
2008-11-27 17:15:00,77.065,77.3,77.055,77.3,234500000.0
2008-11-27 17:20:00,77.3,77.425,77.215,77.31,601000000.0
2008-11-27 17:25:00,77.305,77.365,77.3,77.33,352999999.0
2008-11-27 17:30:00,77.33,77.395,77.33,77.39,1544599991.0
2008-11-27 17:35:00,77.38,77.41,77.34,77.36,243800000.0
2008-11-27 17:40:00,77.36,77.41,77.295,77.33,294000000.0
2008-11-27 17:45:00,77.33,77.345,77.25,77.325,300400000.0
2008-11-27 17:50:00,77.325,77.41,77.3,77.34,352600000.0
2008-11-27 17:55:00,77.34,77.435,77.3,77.33,459200000.0
2008-11-27 18:00:00,77.33,77.435,77.305,77.39,935800000.0
2008-11-27 18:05:00,77.39,77.395,77.315,77.34,954700000.0
2008-11-27 18:10:00,77.34,77.49,77.34,77.415,374600000.0
2008-11-27 18:15:00,77.42,77.44,77.36,77.44,613800000.0
2008-11-27 18:20:00,77.44,77.5,77.36,77.49,257400000.0
2008-11-27 18:25:00,77.49,77.49,77.32,77.435,321200000.0
2008-11-27 18:30:00,77.435,77.51,77.43,77.475,242600000.0
2008-11-27 18:35:00,77.475,77.515,77.45,77.465,238000000.0
2008-11-27 18:40:00,77.465,77.485,77.39,77.425,175200000.0
2008-11-27 18:45:00,77.425,77.455,77.36,77.435,244200000.0
2008-11-27 18:50:00,77.43,77.455,77.305,77.31,188400000.0
2008-11-27 18:55:00,77.31,77.485,77.31,77.43,453799998.0
2008-11-27 19:00:00,77.43,77.435,77.37,77.405,275800002.0
2008-11-27 19:05:00,77.405,77.46,77.405,77.46,109200000.0
2008-11-27 19:10:00,77.445,77.445,77.42,77.43,303600000.0
2008-11-27 19:15:00,77.43,77.445,77.42,77.42,287800008.0
2008-11-27 19:20:00,77.42,77.43,77.345,77.385,463600001.0
2008-11-27 19:25:00,77.38,77.405,77.375,77.375,44000000.0
2008-11-27 19:30:00,77.365,77.39,77.31,77.31,278600000.0
2008-11-27 19:35:00,77.31,77.42,77.29,77.42,117500000.0
2008-11-27 19:40:00,77.405,77.435,77.405,77.435,30800000.0
2008-11-27 19:45:00,77.435,77.435,77.4,77.4,51000000.0
2008-11-27 19:50:00,77.41,77.44,77.4,77.43,41400000.0
2008-11-27 19:55:00,77.395,77.45,77.39,77.45,106600000.0
2008-11-27 20:00:00,77.445,77.45,77.42,77.42,653600009.0
2008-11-27 20:05:00,77.425,77.44,77.42,77.42,248200000.0
2008-11-27 20:10:00,77.435,77.445,77.4,77.41,59200000.0
2008-11-27 20:15:00,77.44,77.46,77.405,77.41,217600000.0
2008-11-27 20:20:00,77.44,77.45,77.39,77.4,42200000.0
2008-11-27 20:25:00,77.425,77.425,77.31,77.32,108200000.0
2008-11-27 20:30:00,77.45,77.45,77.32,77.335,58400000.0
2008-11-27 20:35:00,77.345,77.375,77.33,77.37,305599999.0
2008-11-27 20:40:00,77.375,77.44,77.34,77.375,57400000.0
2008-11-27 20:45:00,77.37,77.385,77.345,77.35,52000000.0
2008-11-27 20:50:00,77.37,77.39,77.34,77.36,36200000.0
2008-11-27 20:55:00,77.35,77.4,77.34,77.37,104200000.0
2008-11-27 21:00:00,77.38,77.415,77.37,77.385,51400000.0
2008-11-27 21:05:00,77.375,77.415,77.355,77.41,173599998.0
2008-11-27 21:10:00,77.405,77.44,77.36,77.405,76200000.0
2008-11-27 21:15:00,77.395,77.435,77.38,77.42,80599999.0
2008-11-27 21:20:00,77.435,77.435,77.375,77.38,171000000.0
2008-11-27 21:25:00,77.38,77.43,77.365,77.42,187199998.0
2008-11-27 21:30:00,77.435,77.455,77.39,77.39,59200000.0
2008-11-27 21:35:00,77.4,77.425,77.39,77.41,126199996.0
2008-11-27 21:40:00,77.4,77.425,77.4,77.405,65400000.0
2008-11-27 21:45:00,77.4,77.4,77.38,77.4,377400000.0
2008-11-27 21:50:00,77.4,77.48,77.4,77.4,112000000.0
2008-11-27 21:55:00,77.4,77.47,77.4,77.47,160000000.0
2008-11-27 22:00:00,77.4,77.49,77.4,77.405,142800000.0
2008-11-27 22:05:00,77.415,77.425,77.395,77.4,115800000.0
2008-11-27 22:10:00,77.46,77.46,77.33,77.425,40200000.0
2008-11-27 22:15:00,77.39,77.445,77.39,77.435,180000000.0
2008-11-27 22:20:00,77.445,77.465,77.415,77.425,44000000.0
2008-11-27 22:25:00,77.455,77.475,77.4,77.43,29800000.0
2008-11-27 22:30:00,77.435,77.46,77.415,77.42,380400005.0
2008-11-27 22:35:00,77.425,77.44,77.36,77.41,127000000.0
2008-11-27 22:40:00,77.36,77.46,77.36,77.445,530199988.0
2008-11-27 22:45:00,77.46,77.46,77.415,77.455,249199999.0
2008-11-27 22:50:00,77.455,77.475,77.415,77.44,41200000.0
2008-11-27 22:55:00,77.4,77.455,77.31,77.44,49800000.0
2008-11-27 23:00:00,77.445,77.47,77.43,77.44,98399999.0
2008-11-27 23:05:00,77.44,77.47,77.43,77.43,38800000.0
2008-11-27 23:10:00,77.44,77.44,77.275,77.44,516000000.0
2008-11-27 23:15:00,77.44,77.44,77.27,77.29,104000000.0
2008-11-27 23:20:00,77.44,77.44,77.44,77.44,176000000.0
2008-11-27 23:25:00,77.3,77.44,77.27,77.27,96000000.0
2008-11-27 23:30:00,77.28,77.44,77.28,77.33,145400000.0
2008-11-27 23:35:00,77.32,77.44,77.3,77.33,273400000.0
2008-11-27 23:40:00,77.34,77.42,77.34,77.37,101200000.0
2008-11-27 23:45:00,77.425,77.44,77.32,77.39,415399997.0
2008-11-27 23:50:00,77.405,77.42,77.33,77.33,172200000.0
2008-11-27 23:55:00,77.32,77.39,77.32,77.39,776000000.0
2008-11-28 00:00:00,77.35,77.37,77.32,77.335,20000000.0
2008-11-28 00:05:00,77.33,77.4,77.33,77.335,29800000.0
2008-11-28 00:10:00,77.345,77.36,77.32,77.355,140000000.0
2008-11-28 00:15:00,77.365,77.365,77.25,77.25,416200000.0
2008-11-28 00:20:00,77.265,77.325,77.22,77.28,697800000.0
2008-11-28 00:25:00,77.285,77.35,77.27,77.34,137600001.0
2008-11-28 00:30:00,77.33,77.34,77.295,77.31,18000000.0
2008-11-28 00:35:00,77.325,77.34,77.305,77.32,32600000.0
2008-11-28 00:40:00,77.325,77.39,77.315,77.375,129300000.0
2008-11-28 00:45:00,77.37,77.37,77.315,77.315,1789200006.0
2008-11-28 00:50:00,77.325,77.355,77.315,77.32,784400003.0
2008-11-28 00:55:00,77.33,77.33,77.32,77.33,987800000.0
2008-11-28 01:00:00,77.32,77.435,77.32,77.345,486800000.0
2008-11-28 01:05:00,77.34,77.375,77.33,77.375,153799999.0
2008-11-28 01:10:00,77.375,77.4,77.35,77.36,82200000.0
2008-11-28 01:15:00,77.365,77.41,77.355,77.39,141100000.0
2008-11-28 01:20:00,77.385,77.385,77.18,77.355,56200000.0
2008-11-28 01:25:00,77.36,77.375,77.17,77.34,97200000.0
2008-11-28 01:30:00,77.34,77.34,77.34,77.34,209400000.0
2008-11-28 01:35:00,77.34,77.35,77.34,77.34,233400000.0
2008-11-28 01:40:00,77.34,77.345,77.34,77.34,244200000.0
2008-11-28 01:45:00,77.34,77.35,77.34,77.345,136600000.0
2008-11-28 01:50:00,77.34,77.35,77.34,77.34,117400000.0
2008-11-28 01:55:00,77.34,77.34,77.34,77.34,208000000.0
2008-11-28 02:00:00,77.34,77.34,77.065,77.24,1418099994.0
2008-11-28 02:05:00,77.23,77.24,77.175,77.19,140000000.0
2008-11-28 02:10:00,77.19,77.24,77.15,77.185,199800000.0
2008-11-28 02:15:00,77.19,77.2,77.15,77.195,384600000.0
2008-11-28 02:20:00,77.19,77.22,77.15,77.155,844600002.0
2008-11-28 02:25:00,77.155,77.19,77.15,77.15,681600009.0
2008-11-28 02:30:00,77.15,77.175,77.15,77.15,1515399999.0
2008-11-28 02:35:00,77.15,77.21,77.15,77.17,1130600000.0
2008-11-28 02:40:00,77.17,77.22,77.135,77.22,581999996.0
2008-11-28 02:45:00,77.22,77.22,77.13,77.19,232000000.0
2008-11-28 02:50:00,77.18,77.35,77.175,77.335,1527400000.0
2008-11-28 02:55:00,77.34,77.36,77.225,77.245,337000000.0
2008-11-28 03:00:00,77.25,77.29,77.235,77.255,146600000.0
2008-11-28 03:05:00,77.25,77.27,77.23,77.27,145600000.0
2008-11-28 03:10:00,77.265,77.28,77.25,77.26,164400000.0
2008-11-28 03:15:00,77.26,77.28,77.22,77.255,120800000.0
2008-11-28 03:20:00,77.26,77.275,77.215,77.235,261400000.0
2008-11-28 03:25:00,77.23,77.295,77.21,77.225,286200001.0
2008-11-28 03:30:00,77.235,77.265,77.215,77.245,648800000.0
2008-11-28 03:35:00,77.245,77.245,77.18,77.215,261600000.0
2008-11-28 03:40:00,77.22,77.22,77.13,77.14,498200000.0
2008-11-28 03:45:00,77.145,77.175,77.135,77.165,183000000.0
2008-11-28 03:50:00,77.165,77.175,77.125,77.145,167800000.0
2008-11-28 03:55:00,77.145,77.15,77.1,77.14,178200000.0
2008-11-28 04:00:00,77.14,77.165,77.075,77.15,214400000.0
2008-11-28 04:05:00,77.14,77.18,77.13,77.17,242000000.0
2008-11-28 04:10:00,77.165,77.175,77.1,77.12,916200000.0
2008-11-28 04:15:00,77.12,77.14,77.03,77.09,786999988.0
2008-11-28 04:20:00,77.1,77.125,77.1,77.12,1411399988.0
2008-11-28 04:25:00,77.115,77.13,77.075,77.075,199400000.0
2008-11-28 04:30:00,77.08,77.11,77.075,77.095,188000000.0
2008-11-28 04:35:00,77.09,77.09,77.01,77.03,683400000.0
2008-11-28 04:40:00,77.03,77.035,76.99,76.995,256200000.0
2008-11-28 04:45:00,76.995,77.03,76.95,77.015,1522400000.0
2008-11-28 04:50:00,77.01,77.04,77.01,77.035,163800000.0
2008-11-28 04:55:00,77.03,77.03,76.99,77.01,188400000.0
2008-11-28 05:00:00,77.015,77.05,77.0,77.035,157800000.0
2008-11-28 05:05:00,77.045,77.065,77.03,77.05,99600000.0
2008-11-28 05:10:00,77.14,77.18,77.05,77.075,59400000.0
2008-11-28 05:15:00,77.085,77.145,77.07,77.09,190000000.0
2008-11-28 05:20:00,77.23,77.23,77.07,77.07,464200000.0
2008-11-28 05:25:00,77.07,77.165,77.06,77.08,187800000.0
2008-11-28 05:30:00,77.085,77.1,77.06,77.06,207000000.0
2008-11-28 05:35:00,77.06,77.11,77.06,77.09,513600000.0
2008-11-28 05:40:00,77.085,77.15,77.085,77.09,471400000.0
2008-11-28 05:45:00,77.09,77.17,77.09,77.135,738599994.0
2008-11-28 05:50:00,77.125,77.155,77.12,77.13,197200000.0
2008-11-28 05:55:00,77.145,77.15,77.12,77.13,102800000.0
2008-11-28 06:00:00,77.12,77.145,77.05,77.06,206600000.0
2008-11-28 06:05:00,77.155,77.23,77.09,77.095,823800000.0
2008-11-28 06:10:00,77.095,77.17,77.095,77.135,585600000.0
2008-11-28 06:15:00,77.145,77.215,77.135,77.205,93800000.0
2008-11-28 06:20:00,77.21,77.215,77.065,77.09,439800000.0
2008-11-28 06:25:00,77.09,77.13,77.075,77.115,150600000.0
2008-11-28 06:30:00,77.11,77.135,77.09,77.12,247800000.0
2008-11-28 06:35:00,77.12,77.125,77.075,77.09,75400000.0
2008-11-28 06:40:00,77.09,77.135,77.09,77.125,203000000.0
2008-11-28 06:45:00,77.12,77.125,77.1,77.1,516800000.0
2008-11-28 06:50:00,77.1,77.12,77.025,77.045,777600000.0
2008-11-28 06:55:00,77.05,77.085,77.035,77.075,159200000.0
2008-11-28 07:00:00,77.075,77.115,77.035,77.045,225800000.0
2008-11-28 07:05:00,77.055,77.105,77.045,77.1,255800000.0
2008-11-28 07:10:00,77.095,77.115,77.0,77.01,324300000.0
2008-11-28 07:15:00,77.015,77.015,76.925,76.965,259600000.0
2008-11-28 07:20:00,76.965,77.08,76.965,77.08,183600000.0
2008-11-28 07:25:00,77.09,77.11,77.035,77.05,538000000.0
2008-11-28 07:30:00,77.05,77.175,76.985,77.145,713000000.0
2008-11-28 07:35:00,77.105,77.155,77.105,77.13,335000000.0
2008-11-28 07:40:00,77.13,77.135,77.09,77.13,484800000.0
2008-11-28 07:45:00,77.13,77.135,77.105,77.115,128800000.0
2008-11-28 07:50:00,77.12,77.12,77.095,77.105,94400000.0
2008-11-28 07:55:00,77.11,77.125,77.095,77.12,112400000.0
2008-11-28 08:00:00,77.12,77.15,77.095,77.135,196000000.0
2008-11-28 08:05:00,77.145,77.17,77.105,77.145,327000000.0
2008-11-28 08:10:00,77.15,77.235,77.15,77.215,154800000.0
2008-11-28 08:15:00,77.205,77.22,77.18,77.215,606800000.0
2008-11-28 08:20:00,77.215,77.265,77.205,77.255,180600000.0
2008-11-28 08:25:00,77.245,77.265,77.22,77.26,279800001.0
2008-11-28 08:30:00,77.255,77.265,77.235,77.235,116600000.0
2008-11-28 08:35:00,77.24,77.24,77.21,77.22,418800000.0
2008-11-28 08:40:00,77.22,77.22,77.175,77.175,309200000.0
2008-11-28 08:45:00,77.18,77.19,77.155,77.165,204200000.0
2008-11-28 08:50:00,77.175,77.175,77.11,77.11,258600000.0
2008-11-28 08:55:00,77.11,77.16,77.11,77.16,348600000.0
2008-11-28 09:00:00,77.155,77.28,77.145,77.21,420200000.0
2008-11-28 09:05:00,77.21,77.26,77.18,77.225,552999998.0
2008-11-28 09:10:00,77.225,77.23,77.2,77.2,841200000.0
2008-11-28 09:15:00,77.2,77.26,77.16,77.19,1288600002.0
2008-11-28 09:20:00,77.19,77.205,77.19,77.19,1240200000.0
2008-11-28 09:25:00,77.19,77.225,77.19,77.22,1008600000.0
2008-11-28 09:30:00,77.22,77.24,77.19,77.215,320000000.0
2008-11-28 09:35:00,77.21,77.225,77.205,77.205,152800000.0
2008-11-28 09:40:00,77.205,77.255,77.2,77.25,114800000.0
2008-11-28 09:45:00,77.255,77.275,77.165,77.245,333600000.0
2008-11-28 09:50:00,77.245,77.275,77.18,77.235,280000000.0
2008-11-28 09:55:00,77.24,77.28,77.225,77.25,104800000.0
2008-11-28 10:00:00,77.255,77.28,77.185,77.2,245000000.0
2008-11-28 10:05:00,77.205,77.21,77.005,77.08,593000000.0
2008-11-28 10:10:00,77.08,77.185,77.065,77.15,434600000.0
2008-11-28 10:15:00,77.15,77.19,77.135,77.185,478600000.0
2008-11-28 10:20:00,77.19,77.205,77.16,77.18,204400000.0
2008-11-28 10:25:00,77.18,77.205,77.115,77.165,455200000.0
2008-11-28 10:30:00,77.155,77.185,77.095,77.115,250200000.0
2008-11-28 10:35:00,77.11,77.225,77.11,77.165,550799999.0
2008-11-28 10:40:00,77.165,77.27,77.165,77.17,704800001.0
2008-11-28 10:45:00,77.17,77.255,77.13,77.2,1127000001.0
2008-11-28 10:50:00,77.195,77.27,77.17,77.19,538800000.0
2008-11-28 10:55:00,77.185,77.38,77.14,77.22,1039000006.0
2008-11-28 11:00:00,77.23,77.28,77.06,77.14,373600000.0
2008-11-28 11:05:00,77.13,77.13,77.03,77.065,306800000.0
2008-11-28 11:10:00,77.07,77.09,77.02,77.03,226400000.0
2008-11-28 11:15:00,77.02,77.05,76.99,76.995,328200000.0
2008-11-28 11:20:00,77.0,77.1,76.985,76.985,578200000.0
2008-11-28 11:25:00,76.975,77.105,76.975,77.095,220000000.0
2008-11-28 11:30:00,77.095,77.105,76.96,77.02,352500000.0
2008-11-28 11:35:00,77.015,77.12,77.0,77.015,320600000.0
2008-11-28 11:40:00,77.015,77.215,76.985,77.135,634800000.0
2008-11-28 11:45:00,77.15,77.18,77.075,77.155,509400000.0
2008-11-28 11:50:00,77.155,77.25,77.13,77.235,274800000.0
2008-11-28 11:55:00,77.23,77.24,77.15,77.155,266800000.0
2008-11-28 12:00:00,77.155,77.235,77.135,77.14,191400000.0
2008-11-28 12:05:00,77.155,77.155,77.105,77.15,137800000.0
2008-11-28 12:10:00,77.15,77.205,77.145,77.195,254000000.0
2008-11-28 12:15:00,77.2,77.2,77.135,77.15,188000000.0
2008-11-28 12:20:00,77.145,77.165,77.085,77.12,320400000.0
2008-11-28 12:25:00,77.125,77.135,76.895,77.01,868200001.0
2008-11-28 12:30:00,77.005,77.045,76.97,77.005,396600000.0
2008-11-28 12:35:00,77.0,77.03,76.99,77.005,151200000.0
2008-11-28 12:40:00,77.0,77.055,77.0,77.015,211000000.0
2008-11-28 12:45:00,77.015,77.045,76.985,77.01,333200000.0
2008-11-28 12:50:00,77.02,77.04,76.98,76.98,156400000.0
2008-11-28 12:55:00,76.98,77.02,76.96,77.0,178600000.0
2008-11-28 13:00:00,76.995,77.0,76.935,76.96,143000000.0
2008-11-28 13:05:00,76.97,76.975,76.94,76.95,163600000.0
2008-11-28 13:10:00,76.955,76.975,76.905,76.94,372200000.0
2008-11-28 13:15:00,76.94,76.96,76.79,76.92,392000001.0
2008-11-28 13:20:00,76.92,76.96,76.795,76.81,320000000.0
2008-11-28 13:25:00,76.815,76.93,76.805,76.865,471000000.0
2008-11-28 13:30:00,76.865,76.97,76.85,76.92,335400000.0
2008-11-28 13:35:00,76.935,76.99,76.915,76.92,416000000.0
2008-11-28 13:40:00,76.92,76.97,76.825,76.88,466200000.0
2008-11-28 13:45:00,76.88,76.975,76.855,76.97,243000000.0
2008-11-28 13:50:00,76.965,77.085,76.94,77.03,503800000.0
2008-11-28 13:55:00,77.015,77.065,76.86,76.88,677000000.0
2008-11-28 14:00:00,76.895,76.925,76.81,76.865,375399999.0
2008-11-28 14:05:00,76.87,76.915,76.795,76.795,272000000.0
2008-11-28 14:10:00,76.79,76.955,76.765,76.935,482000000.0
2008-11-28 14:15:00,76.935,76.955,76.9,76.91,264000000.0
2008-11-28 14:20:00,76.91,76.925,76.85,76.85,1233400004.0
2008-11-28 14:25:00,76.85,76.855,76.725,76.765,2436800030.0
2008-11-28 14:30:00,76.77,76.825,76.72,76.775,381400000.0
2008-11-28 14:35:00,76.775,76.885,76.775,76.835,425400000.0
2008-11-28 14:40:00,76.83,76.92,76.825,76.895,389400000.0
2008-11-28 14:45:00,76.895,77.03,76.89,76.955,238400000.0
2008-11-28 14:50:00,76.96,76.99,76.87,76.965,407200000.0
2008-11-28 14:55:00,76.965,77.075,76.96,77.02,442200000.0
2008-11-28 15:00:00,77.02,77.065,76.985,77.035,533800000.0
2008-11-28 15:05:00,77.04,77.06,76.98,76.985,340800000.0
2008-11-28 15:10:00,76.985,76.985,76.845,76.97,266800000.0
2008-11-28 15:15:00,76.985,77.025,76.925,77.005,435600000.0
2008-11-28 15:20:00,77.005,77.015,76.87,76.875,441400000.0
2008-11-28 15:25:00,76.87,76.94,76.82,76.84,259600000.0
2008-11-28 15:30:00,76.85,76.86,76.67,76.68,382800000.0
2008-11-28 15:35:00,76.67,76.73,76.66,76.71,111600000.0
2008-11-28 15:40:00,76.71,76.81,76.71,76.73,554600000.0
2008-11-28 15:45:00,76.74,76.92,76.73,76.795,951600001.0
2008-11-28 15:50:00,76.795,76.865,76.76,76.825,191600000.0
2008-11-28 15:55:00,76.825,76.985,76.795,76.975,338800000.0
2008-11-28 16:00:00,76.975,77.035,76.925,77.005,354200000.0
2008-11-28 16:05:00,77.025,77.025,77.0,77.01,402600000.0
2008-11-28 16:10:00,77.01,77.01,76.88,76.93,301200000.0
2008-11-28 16:15:00,76.93,76.93,76.845,76.91,316600000.0
2008-11-28 16:20:00,76.915,76.935,76.835,76.88,3343800036.0
2008-11-28 16:25:00,76.895,76.895,76.81,76.845,547800000.0
2008-11-28 16:30:00,76.845,76.92,76.82,76.86,508400000.0
2008-11-28 16:35:00,76.855,76.905,76.845,76.855,394200000.0
2008-11-28 16:40:00,76.865,76.865,76.67,76.695,484000000.0
2008-11-28 16:45:00,76.7,76.815,76.7,76.73,562800000.0
2008-11-28 16:50:00,76.73,76.825,76.665,76.8,441000000.0
2008-11-28 16:55:00,76.8,76.895,76.79,76.8,390000000.0
2008-11-28 17:00:00,76.795,76.89,76.73,76.76,391600000.0
2008-11-28 17:05:00,76.76,76.775,76.645,76.745,415600000.0
2008-11-28 17:10:00,76.75,76.825,76.695,76.795,301200000.0
2008-11-28 17:15:00,76.785,76.81,76.705,76.81,312200000.0
2008-11-28 17:20:00,76.81,76.855,76.67,76.71,522600004.0
2008-11-28 17:25:00,76.705,76.83,76.675,76.79,426800000.0
2008-11-28 17:30:00,76.79,76.815,76.695,76.735,529200000.0
2008-11-28 17:35:00,76.725,76.74,76.6,76.615,288200000.0
2008-11-28 17:40:00,76.62,76.945,76.575,76.93,604800000.0
2008-11-28 17:45:00,76.935,77.2,76.91,77.12,820000000.0
2008-11-28 17:50:00,77.135,77.2,77.03,77.045,615400000.0
2008-11-28 17:55:00,77.045,77.08,76.635,76.635,696500000.0
2008-11-28 18:00:00,76.67,76.9,76.635,76.82,744100000.0
2008-11-28 18:05:00,76.815,76.875,76.68,76.695,704400000.0
2008-11-28 18:10:00,76.695,76.81,76.6,76.67,603600000.0
2008-11-28 18:15:00,76.67,76.68,76.625,76.655,282600000.0
2008-11-28 18:20:00,76.65,76.765,76.525,76.64,973600000.0
2008-11-28 18:25:00,76.64,76.685,76.355,76.43,1398299999.0
2008-11-28 18:30:00,76.42,76.67,76.415,76.63,925100001.0
2008-11-28 18:35:00,76.63,76.765,76.565,76.765,504400000.0
2008-11-28 18:40:00,76.765,76.865,76.675,76.82,797200000.0
2008-11-28 18:45:00,76.82,76.92,76.8,76.855,977000000.0
2008-11-28 18:50:00,76.86,77.1,76.86,77.0,711800000.0
2008-11-28 18:55:00,77.01,77.23,76.955,77.2,955700000.0
2008-11-28 19:00:00,77.19,77.22,76.99,77.03,3302000020.0
2008-11-28 19:05:00,77.02,77.165,76.985,77.02,1307800002.0
2008-11-28 19:10:00,77.025,77.07,76.94,77.03,1212800001.0
2008-11-28 19:15:00,77.01,77.1,77.01,77.06,1045400000.0
2008-11-28 19:20:00,77.06,77.08,76.965,76.99,1041400000.0
2008-11-28 19:25:00,77.0,77.02,76.95,76.99,600800001.0
2008-11-28 19:30:00,77.0,77.05,76.93,76.96,989199994.0
2008-11-28 19:35:00,76.975,77.225,76.965,77.21,843400003.0
2008-11-28 19:40:00,77.21,77.265,77.09,77.09,972000000.0
2008-11-28 19:45:00,77.09,77.155,77.09,77.11,428000000.0
2008-11-28 19:50:00,77.11,77.135,77.075,77.085,454800000.0
2008-11-28 19:55:00,77.08,77.1,76.985,77.02,4090599978.0
2008-11-28 20:00:00,77.02,77.09,77.02,77.06,965399973.0
2008-11-28 20:05:00,77.06,77.105,77.05,77.07,738400000.0
2008-11-28 20:10:00,77.06,77.11,77.0,77.065,680200000.0
2008-11-28 20:15:00,77.06,77.085,77.03,77.055,456000000.0
2008-11-28 20:20:00,77.045,77.2,77.04,77.14,455800000.0
2008-11-28 20:25:00,77.135,77.255,77.125,77.185,341800000.0
2008-11-28 20:30:00,77.165,77.285,77.165,77.255,211400000.0
2008-11-28 20:35:00,77.25,77.28,77.185,77.185,212000000.0
2008-11-28 20:40:00,77.185,77.255,77.185,77.225,218400000.0
2008-11-28 20:45:00,77.225,77.26,77.06,77.13,604600000.0
2008-11-28 20:50:00,77.145,77.19,77.145,77.19,63200000.0
2008-11-28 20:55:00,77.19,77.33,77.19,77.28,539400001.0
2008-11-28 21:00:00,77.275,77.38,77.25,77.345,246600000.0
2008-11-28 21:05:00,77.345,77.435,77.295,77.365,411900000.0
2008-11-28 21:10:00,77.385,77.44,77.35,77.44,364600000.0
2008-11-28 21:15:00,77.435,77.46,77.345,77.36,228400000.0
2008-11-28 21:20:00,77.36,77.4,77.345,77.355,340200000.0
2008-11-28 21:25:00,77.355,77.39,77.27,77.315,403200000.0
2008-11-28 21:30:00,77.31,77.375,77.23,77.345,636800000.0
2008-11-28 21:35:00,77.365,77.375,77.32,77.33,548000006.0
2008-11-28 21:40:00,77.33,77.34,77.32,77.325,746800005.0
2008-11-28 21:45:00,77.325,77.34,77.32,77.32,1215800033.0
2008-11-28 21:50:00,77.32,77.32,77.24,77.26,425200000.0
2008-11-28 21:55:00,77.255,77.305,77.175,77.2,205000000.0
2008-11-28 22:00:00,77.195,77.215,77.17,77.17,273800000.0
2008-11-28 22:05:00,77.17,77.24,77.17,77.24,250600000.0
2008-11-28 22:10:00,77.245,77.28,77.19,77.28,260400000.0
2008-11-28 22:15:00,77.285,77.375,77.25,77.32,341600000.0
2008-11-28 22:20:00,77.32,77.41,77.265,77.35,703600000.0
2008-11-28 22:25:00,77.345,77.525,77.26,77.45,699800000.0
2008-11-28 22:30:00,77.465,77.535,77.45,77.51,228600000.0
2008-11-28 22:35:00,77.52,77.545,77.405,77.45,331200000.0
2008-11-28 22:40:00,77.45,77.485,77.405,77.42,215600000.0
2008-11-28 22:45:00,77.42,77.42,77.36,77.37,811000000.0
2008-11-28 22:50:00,77.37,77.4,77.275,77.34,412000000.0
2008-11-28 22:55:00,77.34,77.4,77.23,77.245,1762799998.0
2008-11-28 23:00:00,77.25,77.325,77.22,77.325,544600002.0
2008-11-28 23:05:00,77.32,77.34,77.24,77.25,343200004.0
2008-11-28 23:10:00,77.25,77.255,77.18,77.255,741800002.0
2008-11-28 23:15:00,77.26,77.26,77.21,77.245,169800001.0
2008-11-28 23:20:00,77.245,77.27,77.21,77.27,441800001.0
2008-11-28 23:25:00,77.26,77.26,77.065,77.07,1301200001.0
2008-11-28 23:30:00,77.07,77.13,77.07,77.11,147000000.0
2008-11-28 23:35:00,77.11,77.11,76.965,77.015,362000000.0
2008-11-28 23:40:00,77.015,77.07,77.015,77.045,235799998.0
2008-11-28 23:45:00,77.04,77.115,77.02,77.09,257800002.0
2008-11-28 23:50:00,77.105,77.225,77.075,77.13,825799999.0
2008-11-28 23:55:00,77.13,77.13,76.93,77.0,531600000.0
2008-12-01 00:00:00,77.155,77.2,77.085,77.175,78000000.0
2008-12-01 00:05:00,77.17,77.2,77.115,77.155,65400000.0
2008-12-01 00:10:00,77.11,77.19,77.095,77.19,21600000.0
2008-12-01 00:15:00,77.135,77.25,77.07,77.085,30400000.0
2008-12-01 00:20:00,77.085,77.18,77.075,77.16,45400000.0
2008-12-01 00:25:00,77.085,77.21,77.085,77.19,16600000.0
2008-12-01 00:30:00,77.085,77.155,77.085,77.105,18200000.0
2008-12-01 00:35:00,77.04,77.155,76.94,77.14,44000000.0
2008-12-01 00:40:00,77.085,77.165,76.82,77.155,35000000.0
2008-12-01 00:45:00,77.11,77.155,76.83,76.83,16400000.0
2008-12-01 00:50:00,77.15,77.175,77.105,77.13,33400000.0
2008-12-01 00:55:00,76.8,77.2,76.76,77.175,40000000.0
2008-12-01 01:00:00,77.13,77.18,77.125,77.17,21000000.0
2008-12-01 01:05:00,77.165,77.185,77.15,77.185,31600000.0
2008-12-01 01:10:00,77.18,77.18,77.11,77.17,106000000.0
2008-12-01 01:15:00,77.185,77.265,77.175,77.215,106000000.0
2008-12-01 01:20:00,77.21,77.21,77.13,77.13,29200000.0
2008-12-01 01:25:00,77.17,77.21,77.16,77.19,133600000.0
2008-12-01 01:30:00,77.19,77.215,76.985,77.05,174600000.0
2008-12-01 01:35:00,77.07,77.07,76.805,76.855,195600000.0
2008-12-01 01:40:00,76.845,76.87,76.805,76.87,61800000.0
2008-12-01 01:45:00,76.865,76.885,76.825,76.825,296000000.0
2008-12-01 01:50:00,76.825,76.865,76.81,76.81,526000000.0
2008-12-01 01:55:00,76.81,76.81,76.79,76.81,714200000.0
2008-12-01 02:00:00,76.81,76.81,76.71,76.725,330600000.0
2008-12-01 02:05:00,76.72,76.725,76.675,76.685,600800002.0
2008-12-01 02:10:00,76.68,76.79,76.65,76.79,346000000.0
2008-12-01 02:15:00,76.795,76.835,76.77,76.82,294600000.0
2008-12-01 02:20:00,76.82,76.82,76.73,76.74,1028800001.0
2008-12-01 02:25:00,76.735,76.8,76.62,76.62,1149200001.0
2008-12-01 02:30:00,76.625,76.655,76.61,76.64,2266199992.0
2008-12-01 02:35:00,76.655,76.76,76.585,76.745,828800000.0
2008-12-01 02:40:00,76.745,76.775,76.655,76.67,1118200002.0
2008-12-01 02:45:00,76.67,76.67,76.525,76.54,1957000003.0
2008-12-01 02:50:00,76.55,76.61,76.54,76.6,1270800002.0
2008-12-01 02:55:00,76.575,76.665,76.555,76.66,233400000.0
2008-12-01 03:00:00,76.66,76.67,76.605,76.62,190000000.0
2008-12-01 03:05:00,76.62,76.64,76.6,76.635,504200001.0
2008-12-01 03:10:00,76.64,76.67,76.615,76.62,160000000.0
2008-12-01 03:15:00,76.615,76.625,76.49,76.495,933800000.0
2008-12-01 03:20:00,76.495,76.51,76.43,76.47,372800000.0
2008-12-01 03:25:00,76.47,76.585,76.47,76.54,303800000.0
2008-12-01 03:30:00,76.55,76.58,76.455,76.48,795400003.0
2008-12-01 03:35:00,76.48,76.63,76.48,76.595,297200000.0
2008-12-01 03:40:00,76.56,76.66,76.555,76.64,1019800000.0
2008-12-01 03:45:00,76.64,76.655,76.605,76.64,464600000.0
2008-12-01 03:50:00,76.645,76.755,76.64,76.755,357000000.0
2008-12-01 03:55:00,76.745,76.82,76.715,76.8,293800000.0
2008-12-01 04:00:00,76.805,76.805,76.765,76.78,299400000.0
2008-12-01 04:05:00,76.775,76.78,76.7,76.7,4218000011.0
2008-12-01 04:10:00,76.7,76.7,76.68,76.7,5908000000.0
2008-12-01 04:15:00,76.7,76.715,76.7,76.7,2560400006.0
2008-12-01 04:20:00,76.7,76.725,76.7,76.705,2236400020.0
2008-12-01 04:25:00,76.705,76.715,76.7,76.7,874000000.0
2008-12-01 04:30:00,76.7,76.725,76.7,76.7,1248200011.0
2008-12-01 04:35:00,76.705,76.705,76.7,76.7,3841800022.0
2008-12-01 04:40:00,76.7,76.7,76.7,76.7,4464000000.0
2008-12-01 04:45:00,76.7,76.745,76.7,76.73,2153199988.0
2008-12-01 04:50:00,76.725,76.76,76.72,76.725,155800000.0
2008-12-01 04:55:00,76.73,76.76,76.71,76.74,330600000.0
2008-12-01 05:00:00,76.75,76.765,76.71,76.72,183800000.0
2008-12-01 05:05:00,76.72,76.72,76.655,76.67,273400000.0
2008-12-01 05:10:00,76.66,76.68,76.66,76.67,97400000.0
2008-12-01 05:15:00,76.67,76.695,76.67,76.68,175600000.0
2008-12-01 05:20:00,76.685,76.695,76.655,76.665,107200000.0
2008-12-01 05:25:00,76.67,76.69,76.65,76.67,141400000.0
2008-12-01 05:30:00,76.675,76.685,76.665,76.67,148400000.0
2008-12-01 05:35:00,76.67,76.68,76.605,76.605,289800000.0
2008-12-01 05:40:00,76.605,76.62,76.6,76.6,69200000.0
2008-12-01 05:45:00,76.59,76.67,76.565,76.595,250000000.0
2008-12-01 05:50:00,76.6,76.64,76.595,76.625,134800000.0
2008-12-01 05:55:00,76.62,76.635,76.59,76.61,126800000.0
2008-12-01 06:00:00,76.605,76.615,76.595,76.615,108400000.0
2008-12-01 06:05:00,76.61,76.635,76.6,76.625,141400000.0
2008-12-01 06:10:00,76.635,76.64,76.605,76.635,125200000.0
2008-12-01 06:15:00,76.64,76.685,76.63,76.64,156000000.0
2008-12-01 06:20:00,76.64,76.65,76.62,76.645,151200000.0
2008-12-01 06:25:00,76.64,76.66,76.61,76.61,284800000.0
2008-12-01 06:30:00,76.61,76.67,76.575,76.65,261200000.0
2008-12-01 06:35:00,76.655,76.655,76.61,76.62,184000000.0
2008-12-01 06:40:00,76.625,76.7,76.615,76.66,220800000.0
2008-12-01 06:45:00,76.66,76.69,76.645,76.65,77400000.0
2008-12-01 06:50:00,76.675,76.69,76.635,76.64,126000000.0
2008-12-01 06:55:00,76.635,76.64,76.625,76.625,131600000.0
2008-12-01 07:00:00,76.63,76.715,76.62,76.715,264000000.0
2008-12-01 07:05:00,76.715,76.755,76.7,76.74,212800000.0
2008-12-01 07:10:00,76.74,76.755,76.7,76.73,421200000.0
2008-12-01 07:15:00,76.735,76.735,76.7,76.7,288600000.0
2008-12-01 07:20:00,76.7,76.715,76.7,76.7,217800000.0
2008-12-01 07:25:00,76.7,76.7,76.615,76.655,608600000.0
2008-12-01 07:30:00,76.66,76.7,76.63,76.665,138200000.0
2008-12-01 07:35:00,76.73,76.73,76.655,76.7,153000000.0
2008-12-01 07:40:00,76.695,76.705,76.675,76.69,88200000.0
2008-12-01 07:45:00,76.675,76.69,76.655,76.67,139000000.0
2008-12-01 07:50:00,76.67,76.68,76.655,76.665,169200000.0
2008-12-01 07:55:00,76.675,76.7,76.665,76.68,298600000.0
2008-12-01 08:00:00,76.69,76.74,76.68,76.7,191000000.0
2008-12-01 08:05:00,76.695,76.72,76.69,76.7,499600000.0
2008-12-01 08:10:00,76.695,76.71,76.69,76.69,485600000.0
2008-12-01 08:15:00,76.69,76.7,76.69,76.69,581600000.0
2008-12-01 08:20:00,76.69,76.705,76.69,76.69,349400000.0
2008-12-01 08:25:00,76.705,76.78,76.68,76.78,125600000.0
2008-12-01 08:30:00,76.775,76.775,76.73,76.73,88400000.0
2008-12-01 08:35:00,76.73,76.73,76.61,76.65,170400000.0
2008-12-01 08:40:00,76.645,76.675,76.64,76.66,91600000.0
2008-12-01 08:45:00,76.66,76.68,76.65,76.655,200200000.0
2008-12-01 08:50:00,76.655,76.66,76.62,76.66,92800000.0
2008-12-01 08:55:00,76.66,76.66,76.59,76.59,535000000.0
2008-12-01 09:00:00,76.59,76.59,76.53,76.545,1015300001.0
2008-12-01 09:05:00,76.55,76.57,76.52,76.52,316000001.0
2008-12-01 09:10:00,76.52,76.57,76.52,76.57,637400003.0
2008-12-01 09:15:00,76.57,76.575,76.515,76.545,311600000.0
2008-12-01 09:20:00,76.545,76.675,76.545,76.67,267400000.0
2008-12-01 09:25:00,76.66,76.665,76.65,76.655,243200000.0
2008-12-01 09:30:00,76.655,76.675,76.64,76.655,69800000.0
2008-12-01 09:35:00,76.64,76.69,76.635,76.69,92400000.0
2008-12-01 09:40:00,76.69,76.715,76.65,76.675,167400000.0
2008-12-01 09:45:00,76.67,76.695,76.635,76.665,107800000.0
2008-12-01 09:50:00,76.67,76.67,76.565,76.57,113000000.0
2008-12-01 09:55:00,76.58,76.58,76.455,76.465,763800000.0
2008-12-01 10:00:00,76.465,76.52,76.44,76.475,321400000.0
2008-12-01 10:05:00,76.465,76.48,76.32,76.325,207800000.0
2008-12-01 10:10:00,76.315,76.385,76.295,76.34,343200000.0
2008-12-01 10:15:00,76.335,76.34,76.1,76.15,744200008.0
2008-12-01 10:20:00,76.15,76.205,75.86,75.965,444200000.0
2008-12-01 10:25:00,75.965,76.015,75.885,75.895,287200000.0
2008-12-01 10:30:00,75.895,75.98,75.87,75.935,311400000.0
2008-12-01 10:35:00,75.965,76.06,75.915,76.01,335800000.0
2008-12-01 10:40:00,76.02,76.135,75.99,76.105,336600000.0
2008-12-01 10:45:00,76.1,76.135,76.055,76.09,313000000.0
2008-12-01 10:50:00,76.085,76.1,76.045,76.09,144200000.0
2008-12-01 10:55:00,76.095,76.26,76.095,76.16,250000000.0
2008-12-01 11:00:00,76.155,76.28,76.075,76.165,400400000.0
2008-12-01 11:05:00,76.17,76.2,75.89,75.98,398000000.0
2008-12-01 11:10:00,75.97,76.09,75.945,75.975,428600000.0
2008-12-01 11:15:00,75.975,75.98,75.825,75.85,554200000.0
2008-12-01 11:20:00,75.855,75.865,75.695,75.725,441000000.0
2008-12-01 11:25:00,75.72,75.755,75.655,75.66,321000000.0
2008-12-01 11:30:00,75.67,75.685,75.48,75.49,315000000.0
2008-12-01 11:35:00,75.495,75.6,75.43,75.53,271200000.0
2008-12-01 11:40:00,75.52,75.64,75.52,75.62,233800000.0
2008-12-01 11:45:00,75.615,75.735,75.575,75.735,246800000.0
2008-12-01 11:50:00,75.735,75.765,75.66,75.76,257400000.0
2008-12-01 11:55:00,75.765,75.77,75.64,75.655,362000000.0
2008-12-01 12:00:00,75.655,75.655,75.385,75.44,569800000.0
2008-12-01 12:05:00,75.46,75.55,75.415,75.445,274000000.0
2008-12-01 12:10:00,75.44,75.49,75.4,75.4,225400000.0
2008-12-01 12:15:00,75.4,75.445,75.105,75.22,465000000.0
2008-12-01 12:20:00,75.22,75.415,75.2,75.35,409400000.0
2008-12-01 12:25:00,75.345,75.4,75.28,75.325,305800000.0
2008-12-01 12:30:00,75.315,75.32,75.095,75.12,402400000.0
2008-12-01 12:35:00,75.12,75.135,75.0,75.085,273600000.0
2008-12-01 12:40:00,75.08,75.225,75.07,75.145,344800000.0
2008-12-01 12:45:00,75.15,75.19,75.095,75.155,230800000.0
2008-12-01 12:50:00,75.15,75.18,75.08,75.115,221200000.0
2008-12-01 12:55:00,75.115,75.23,75.11,75.225,209600000.0
2008-12-01 13:00:00,75.225,75.395,75.225,75.34,281400000.0
2008-12-01 13:05:00,75.35,75.505,75.335,75.43,281000000.0
2008-12-01 13:10:00,75.435,75.645,75.385,75.625,307000000.0
2008-12-01 13:15:00,75.625,75.76,75.555,75.755,381200000.0
2008-12-01 13:20:00,75.755,75.755,75.48,75.535,488500000.0
2008-12-01 13:25:00,75.53,75.53,75.44,75.475,183600000.0
2008-12-01 13:30:00,75.485,75.53,75.445,75.445,123200000.0
2008-12-01 13:35:00,75.445,75.485,75.425,75.445,170200000.0
2008-12-01 13:40:00,75.45,75.545,75.45,75.54,185400000.0
2008-12-01 13:45:00,75.535,75.54,75.405,75.45,175600000.0
2008-12-01 13:50:00,75.44,75.525,75.43,75.495,194600000.0
2008-12-01 13:55:00,75.49,75.545,75.435,75.445,173600000.0
2008-12-01 14:00:00,75.445,75.535,75.445,75.51,212800000.0
2008-12-01 14:05:00,75.51,75.555,75.495,75.54,99600000.0
2008-12-01 14:10:00,75.545,75.55,75.5,75.505,169000000.0
2008-12-01 14:15:00,75.505,75.52,75.345,75.35,243600000.0
2008-12-01 14:20:00,75.345,75.43,75.345,75.365,175000000.0
2008-12-01 14:25:00,75.37,75.385,75.28,75.31,236600000.0
2008-12-01 14:30:00,75.325,75.335,75.22,75.225,567000002.0
2008-12-01 14:35:00,75.225,75.25,75.155,75.165,271600000.0
2008-12-01 14:40:00,75.16,75.295,75.12,75.27,282800000.0
2008-12-01 14:45:00,75.285,75.315,75.22,75.25,269400000.0
2008-12-01 14:50:00,75.25,75.32,75.225,75.265,264600000.0
2008-12-01 14:55:00,75.27,75.38,75.24,75.36,226800000.0
2008-12-01 15:00:00,75.36,75.36,75.255,75.265,202200000.0
2008-12-01 15:05:00,75.275,75.295,75.25,75.25,172200000.0
2008-12-01 15:10:00,75.25,75.29,75.215,75.225,175000000.0
2008-12-01 15:15:00,75.23,75.39,75.23,75.375,292600000.0
2008-12-01 15:20:00,75.38,75.415,75.24,75.345,382600000.0
2008-12-01 15:25:00,75.34,75.355,75.31,75.31,177800000.0
2008-12-01 15:30:00,75.315,75.455,75.29,75.435,318400000.0
2008-12-01 15:35:00,75.435,75.475,75.36,75.36,261200000.0
2008-12-01 15:40:00,75.36,75.46,75.36,75.445,214800000.0
2008-12-01 15:45:00,75.445,75.45,75.26,75.27,401800000.0
2008-12-01 15:50:00,75.265,75.355,75.165,75.27,365600000.0
2008-12-01 15:55:00,75.265,75.535,75.26,75.475,387800000.0
2008-12-01 16:00:00,75.485,75.67,75.415,75.535,424800000.0
2008-12-01 16:05:00,75.53,75.69,75.515,75.69,378600000.0
2008-12-01 16:10:00,75.695,75.86,75.64,75.83,426000000.0
2008-12-01 16:15:00,75.83,75.835,75.625,75.645,353400000.0
2008-12-01 16:20:00,75.645,75.715,75.63,75.685,328000000.0
2008-12-01 16:25:00,75.685,76.065,75.655,76.065,455000000.0
2008-12-01 16:30:00,76.065,76.21,75.905,76.025,739900000.0
2008-12-01 16:35:00,76.045,76.07,75.825,75.89,842200000.0
2008-12-01 16:40:00,75.885,75.905,75.59,75.63,948200000.0
2008-12-01 16:45:00,75.63,75.935,75.63,75.89,775000000.0
2008-12-01 16:50:00,75.895,75.92,75.685,75.695,735200002.0
2008-12-01 16:55:00,75.69,75.845,75.68,75.715,602000000.0
2008-12-01 17:00:00,75.695,75.905,75.61,75.815,932000000.0
2008-12-01 17:05:00,75.815,75.835,75.685,75.78,543400000.0
2008-12-01 17:10:00,75.78,75.785,75.59,75.67,505400000.0
2008-12-01 17:15:00,75.66,75.8,75.56,75.585,545200000.0
2008-12-01 17:20:00,75.58,75.61,75.52,75.59,388600000.0
2008-12-01 17:25:00,75.59,75.59,75.45,75.515,492400000.0
2008-12-01 17:30:00,75.515,75.535,75.405,75.515,526400000.0
2008-12-01 17:35:00,75.515,75.595,75.455,75.48,372000000.0
2008-12-01 17:40:00,75.485,75.555,75.41,75.45,386400000.0
2008-12-01 17:45:00,75.45,75.6,75.42,75.57,325600000.0
2008-12-01 17:50:00,75.575,75.585,74.99,75.115,480400000.0
2008-12-01 17:55:00,75.12,75.405,75.07,75.31,367400000.0
2008-12-01 18:00:00,75.3,75.505,75.24,75.4,485000000.0
2008-12-01 18:05:00,75.4,75.755,75.375,75.63,439600000.0
2008-12-01 18:10:00,75.63,75.755,75.63,75.725,343400000.0
2008-12-01 18:15:00,75.715,75.745,75.62,75.745,268800000.0
2008-12-01 18:20:00,75.74,75.775,75.535,75.57,355000000.0
2008-12-01 18:25:00,75.58,75.59,75.42,75.435,304000000.0
2008-12-01 18:30:00,75.445,75.545,75.39,75.535,321600000.0
2008-12-01 18:35:00,75.53,75.85,75.515,75.835,393200000.0
2008-12-01 18:40:00,75.825,75.84,75.67,75.67,214000000.0
2008-12-01 18:45:00,75.665,75.705,75.595,75.645,418400000.0
2008-12-01 18:50:00,75.655,75.685,75.59,75.62,177200000.0
2008-12-01 18:55:00,75.62,75.765,75.6,75.74,284600000.0
2008-12-01 19:00:00,75.725,75.725,75.64,75.69,471399994.0
2008-12-01 19:05:00,75.695,75.745,75.65,75.68,486800000.0
2008-12-01 19:10:00,75.675,75.79,75.605,75.64,1058799997.0
2008-12-01 19:15:00,75.655,75.66,75.51,75.59,1717999995.0
2008-12-01 19:20:00,75.59,75.59,75.465,75.485,752200000.0
2008-12-01 19:25:00,75.48,75.48,75.305,75.355,508799998.0
2008-12-01 19:30:00,75.355,75.4,75.185,75.37,325600000.0
2008-12-01 19:35:00,75.37,75.415,75.305,75.305,219200000.0
2008-12-01 19:40:00,75.325,75.35,75.18,75.335,458600000.0
2008-12-01 19:45:00,75.345,75.37,75.27,75.33,149000000.0
2008-12-01 19:50:00,75.325,75.34,75.2,75.265,323599999.0
2008-12-01 19:55:00,75.265,75.305,75.235,75.3,221200000.0
2008-12-01 20:00:00,75.295,75.42,75.285,75.38,163800000.0
2008-12-01 20:05:00,75.375,75.58,75.37,75.575,245400000.0
2008-12-01 20:10:00,75.58,75.82,75.565,75.685,351200000.0
2008-12-01 20:15:00,75.7,75.83,75.63,75.78,495600000.0
2008-12-01 20:20:00,75.78,75.78,75.54,75.555,469599997.0
2008-12-01 20:25:00,75.52,75.555,75.45,75.5,446800000.0
2008-12-01 20:30:00,75.48,75.685,75.48,75.66,286400000.0
2008-12-01 20:35:00,75.67,75.725,75.63,75.665,261800000.0
2008-12-01 20:40:00,75.675,75.68,75.565,75.575,230800000.0
2008-12-01 20:45:00,75.58,75.62,75.435,75.44,384400000.0
2008-12-01 20:50:00,75.445,75.53,75.38,75.46,1265600009.0
2008-12-01 20:55:00,75.46,75.65,75.39,75.635,419400000.0
2008-12-01 21:00:00,75.64,75.685,75.54,75.56,576999999.0
2008-12-01 21:05:00,75.565,75.575,75.375,75.45,683600000.0
2008-12-01 21:10:00,75.45,75.46,75.255,75.26,802200000.0
2008-12-01 21:15:00,75.25,75.355,75.24,75.25,931799998.0
2008-12-01 21:20:00,75.26,75.285,75.135,75.285,628000000.0
2008-12-01 21:25:00,75.3,75.345,75.18,75.205,1096200002.0
2008-12-01 21:30:00,75.205,75.36,75.175,75.195,1299800000.0
2008-12-01 21:35:00,75.21,75.24,75.14,75.155,667800000.0
2008-12-01 21:40:00,75.15,75.3,75.125,75.255,698000000.0
2008-12-01 21:45:00,75.255,75.305,75.205,75.27,742200000.0
2008-12-01 21:50:00,75.27,75.42,75.255,75.42,379400000.0
2008-12-01 21:55:00,75.42,75.45,75.295,75.305,661799999.0
2008-12-01 22:00:00,75.315,75.345,74.88,74.97,540000000.0
2008-12-01 22:05:00,74.97,75.115,74.955,75.03,472200000.0
2008-12-01 22:10:00,75.03,75.13,74.99,75.13,458400000.0
2008-12-01 22:15:00,75.125,75.14,74.985,75.0,258400000.0
2008-12-01 22:20:00,75.0,75.0,74.81,74.815,306800000.0
2008-12-01 22:25:00,74.82,75.03,74.815,74.925,925800007.0
2008-12-01 22:30:00,74.93,74.96,74.83,74.95,674600000.0
2008-12-01 22:35:00,74.955,75.04,74.905,74.905,907799999.0
2008-12-01 22:40:00,74.9,74.915,74.84,74.84,626000001.0
2008-12-01 22:45:00,74.84,74.925,74.775,74.9,886800001.0
2008-12-01 22:50:00,74.915,74.98,74.71,74.75,1877000009.0
2008-12-01 22:55:00,74.755,74.855,74.725,74.855,736200000.0
2008-12-01 23:00:00,74.85,74.95,74.785,74.925,364800000.0
2008-12-01 23:05:00,74.92,75.065,74.905,75.065,377000000.0
2008-12-01 23:10:00,75.055,75.055,74.9,74.9,400800000.0
2008-12-01 23:15:00,74.91,74.92,74.815,74.915,344600000.0
2008-12-01 23:20:00,74.93,74.99,74.9,74.97,274800000.0
2008-12-01 23:25:00,74.965,75.02,74.925,74.935,326400000.0
2008-12-01 23:30:00,74.945,74.965,74.77,74.82,882000000.0
2008-12-01 23:35:00,74.825,74.87,74.71,74.735,826800030.0
2008-12-01 23:40:00,74.74,74.825,74.71,74.74,378600000.0
2008-12-01 23:45:00,74.74,74.78,74.665,74.685,558600000.0
2008-12-01 23:50:00,74.685,74.735,74.665,74.735,209000000.0
2008-12-01 23:55:00,74.73,74.8,74.615,74.62,402400000.0
2008-12-02 00:00:00,74.54,74.705,74.54,74.69,44800000.0
2008-12-02 00:05:00,74.69,74.735,74.655,74.67,152200000.0
2008-12-02 00:10:00,74.67,74.82,74.655,74.74,270400000.0
2008-12-02 00:15:00,74.74,74.74,74.63,74.685,499200000.0
2008-12-02 00:20:00,74.69,74.745,74.545,74.62,585000000.0
2008-12-02 00:25:00,74.585,74.65,74.57,74.615,788000000.0
2008-12-02 00:30:00,74.62,74.63,74.53,74.53,1501600000.0
2008-12-02 00:35:00,74.53,74.61,74.53,74.585,251200000.0
2008-12-02 00:40:00,74.575,74.585,74.55,74.55,111800000.0
2008-12-02 00:45:00,74.55,74.575,74.54,74.565,406200000.0
2008-12-02 00:50:00,74.565,74.605,74.55,74.585,79800000.0
2008-12-02 00:55:00,74.58,74.73,74.55,74.55,83800000.0
2008-12-02 01:00:00,74.55,74.63,74.55,74.58,544200000.0
2008-12-02 01:05:00,74.58,74.71,74.58,74.65,244800000.0
2008-12-02 01:10:00,74.655,74.675,74.65,74.675,111000000.0
2008-12-02 01:15:00,74.68,74.73,74.6,74.635,553000000.0
2008-12-02 01:20:00,74.64,74.705,74.64,74.67,1021000000.0
2008-12-02 01:25:00,74.67,74.735,74.645,74.73,357400000.0
2008-12-02 01:30:00,74.735,74.76,74.66,74.72,1961400000.0
2008-12-02 01:35:00,74.72,74.74,74.71,74.725,349000000.0
2008-12-02 01:40:00,74.72,74.795,74.71,74.76,372200000.0
2008-12-02 01:45:00,74.765,74.765,74.72,74.74,2157600000.0
2008-12-02 01:50:00,74.73,74.76,74.685,74.74,1593200002.0
2008-12-02 01:55:00,74.74,74.74,74.64,74.705,336400000.0
2008-12-02 02:00:00,74.71,74.835,74.67,74.835,197000000.0
2008-12-02 02:05:00,74.84,74.865,74.775,74.805,258000000.0
2008-12-02 02:10:00,74.8,74.97,74.79,74.945,304800000.0
2008-12-02 02:15:00,74.945,74.965,74.9,74.965,264400000.0
2008-12-02 02:20:00,74.925,75.105,74.925,75.03,925400003.0
2008-12-02 02:25:00,75.03,75.035,75.02,75.03,2453600000.0
2008-12-02 02:30:00,75.03,75.27,75.03,75.235,291200000.0
2008-12-02 02:35:00,75.235,75.295,75.215,75.25,750200000.0
2008-12-02 02:40:00,75.25,75.285,75.24,75.25,846600000.0
2008-12-02 02:45:00,75.25,75.36,75.25,75.345,399200000.0
2008-12-02 02:50:00,75.35,75.36,75.095,75.12,275000000.0
2008-12-02 02:55:00,75.12,75.165,75.05,75.095,837599982.0
2008-12-02 03:00:00,75.09,75.135,75.08,75.11,181200000.0
2008-12-02 03:05:00,75.11,75.175,75.085,75.105,259000000.0
2008-12-02 03:10:00,75.11,75.11,75.04,75.06,224800000.0
2008-12-02 03:15:00,75.06,75.085,75.03,75.07,235000000.0
2008-12-02 03:20:00,75.065,75.155,75.065,75.12,284000000.0
2008-12-02 03:25:00,75.12,75.27,75.105,75.26,74200000.0
2008-12-02 03:30:00,75.135,75.16,75.13,75.14,77000000.0
2008-12-02 03:35:00,75.135,75.15,75.115,75.135,171600000.0
2008-12-02 03:40:00,75.14,75.175,75.12,75.135,303000000.0
2008-12-02 03:45:00,75.13,75.19,75.125,75.18,115800000.0
2008-12-02 03:50:00,75.175,75.2,75.175,75.18,165800000.0
2008-12-02 03:55:00,75.175,75.25,75.175,75.215,191000000.0
2008-12-02 04:00:00,75.22,75.255,75.2,75.255,108200000.0
2008-12-02 04:05:00,75.26,75.265,75.21,75.21,147200000.0
2008-12-02 04:10:00,75.21,75.275,75.21,75.26,113000000.0
2008-12-02 04:15:00,75.26,75.31,75.24,75.25,164000000.0
2008-12-02 04:20:00,75.255,75.275,75.235,75.26,72800000.0
2008-12-02 04:25:00,75.26,75.29,75.25,75.27,116000000.0
2008-12-02 04:30:00,75.26,75.305,75.245,75.27,140000000.0
2008-12-02 04:35:00,75.27,75.27,75.205,75.23,171400000.0
2008-12-02 04:40:00,75.235,75.24,75.22,75.225,109800000.0
2008-12-02 04:45:00,75.235,75.24,75.16,75.16,1243599988.0
2008-12-02 04:50:00,75.16,75.215,75.13,75.15,713600005.0
2008-12-02 04:55:00,75.15,75.17,75.13,75.155,258999996.0
2008-12-02 05:00:00,75.155,75.18,75.155,75.165,92000000.0
2008-12-02 05:05:00,75.155,75.18,75.135,75.17,94200000.0
2008-12-02 05:10:00,75.165,75.215,75.16,75.205,156000000.0
2008-12-02 05:15:00,75.21,75.215,75.18,75.205,60200000.0
2008-12-02 05:20:00,75.19,75.19,75.1,75.125,229600000.0
2008-12-02 05:25:00,75.13,75.195,75.11,75.17,581400000.0
2008-12-02 05:30:00,75.165,75.25,75.105,75.19,491400000.0
2008-12-02 05:35:00,75.205,75.28,75.175,75.22,150000000.0
2008-12-02 05:40:00,75.215,75.255,75.195,75.24,306600000.0
2008-12-02 05:45:00,75.24,75.24,75.15,75.17,437200000.0
2008-12-02 05:50:00,75.17,75.17,75.055,75.075,556600000.0
2008-12-02 05:55:00,75.07,75.11,75.05,75.1,266800000.0
2008-12-02 06:00:00,75.11,75.11,75.02,75.02,482400000.0
2008-12-02 06:05:00,75.02,75.04,74.975,75.04,454800000.0
2008-12-02 06:10:00,75.045,75.075,75.02,75.05,226200000.0
2008-12-02 06:15:00,75.055,75.055,75.03,75.03,353600000.0
2008-12-02 06:20:00,75.03,75.045,75.03,75.035,491000000.0
2008-12-02 06:25:00,75.04,75.04,74.995,75.03,772800000.0
2008-12-02 06:30:00,75.03,75.08,75.03,75.075,609200000.0
2008-12-02 06:35:00,75.07,75.145,75.07,75.115,68000000.0
2008-12-02 06:40:00,75.11,75.125,75.08,75.095,230600000.0
2008-12-02 06:45:00,75.09,75.135,75.085,75.13,61200000.0
2008-12-02 06:50:00,75.135,75.135,75.085,75.095,66400000.0
2008-12-02 06:55:00,75.085,75.22,75.075,75.16,201400000.0
2008-12-02 07:00:00,75.17,75.24,75.15,75.21,237600000.0
2008-12-02 07:05:00,75.2,75.21,75.18,75.185,72800000.0
2008-12-02 07:10:00,75.175,75.19,75.16,75.18,496800001.0
2008-12-02 07:15:00,75.17,75.17,75.12,75.155,293400000.0
2008-12-02 07:20:00,75.15,75.16,75.12,75.16,214400000.0
2008-12-02 07:25:00,75.16,75.175,75.065,75.07,825000002.0
2008-12-02 07:30:00,75.07,75.075,74.995,75.05,1098799996.0
2008-12-02 07:35:00,75.05,75.055,74.99,75.05,2494200006.0
2008-12-02 07:40:00,75.05,75.05,74.87,74.88,2154200005.0
2008-12-02 07:45:00,74.88,74.885,74.76,74.81,495300000.0
2008-12-02 07:50:00,74.81,74.885,74.79,74.81,676399999.0
2008-12-02 07:55:00,74.815,74.82,74.71,74.74,1117000003.0
2008-12-02 08:00:00,74.74,74.81,74.74,74.775,426600000.0
2008-12-02 08:05:00,74.785,74.925,74.77,74.85,233000000.0
2008-12-02 08:10:00,74.86,74.885,74.785,74.795,2243399954.0
2008-12-02 08:15:00,74.785,74.855,74.765,74.845,421800000.0
2008-12-02 08:20:00,74.845,74.865,74.73,74.735,1564799997.0
2008-12-02 08:25:00,74.735,74.775,74.71,74.73,1561200002.0
2008-12-02 08:30:00,74.73,74.75,74.66,74.725,1563000015.0
2008-12-02 08:35:00,74.725,74.84,74.71,74.815,544200000.0
2008-12-02 08:40:00,74.82,74.905,74.81,74.85,599000000.0
2008-12-02 08:45:00,74.85,74.865,74.78,74.82,446200000.0
2008-12-02 08:50:00,74.825,74.86,74.82,74.82,994199997.0
2008-12-02 08:55:00,74.82,74.875,74.82,74.86,872399989.0
2008-12-02 09:00:00,74.855,74.875,74.775,74.82,451799999.0
2008-12-02 09:05:00,74.82,74.865,74.795,74.86,267200000.0
2008-12-02 09:10:00,74.86,74.93,74.86,74.87,194400000.0
2008-12-02 09:15:00,74.87,74.89,74.86,74.885,723200000.0
2008-12-02 09:20:00,74.885,74.94,74.86,74.935,161200000.0
2008-12-02 09:25:00,74.93,74.99,74.88,74.965,322600000.0
2008-12-02 09:30:00,74.95,75.05,74.925,74.975,429800000.0
2008-12-02 09:35:00,74.975,75.01,74.96,74.975,301000000.0
2008-12-02 09:40:00,74.98,75.025,74.97,75.005,199200000.0
2008-12-02 09:45:00,75.01,75.01,74.815,74.905,269400000.0
2008-12-02 09:50:00,74.895,74.915,74.735,74.795,380400000.0
2008-12-02 09:55:00,74.775,74.895,74.775,74.825,336600000.0
2008-12-02 10:00:00,74.83,75.05,74.815,74.96,421800000.0
2008-12-02 10:05:00,74.955,74.99,74.705,74.73,310800000.0
2008-12-02 10:10:00,74.72,74.72,74.505,74.505,609000000.0
2008-12-02 10:15:00,74.495,74.59,74.4,74.48,434600004.0
2008-12-02 10:20:00,74.47,74.565,74.39,74.39,371100000.0
2008-12-02 10:25:00,74.4,74.41,74.215,74.3,435600000.0
2008-12-02 10:30:00,74.305,74.48,74.275,74.48,623200000.0
2008-12-02 10:35:00,74.475,74.48,74.365,74.405,339400000.0
2008-12-02 10:40:00,74.4,74.455,74.4,74.44,287000000.0
2008-12-02 10:45:00,74.435,74.455,74.345,74.39,296800000.0
2008-12-02 10:50:00,74.395,74.425,74.335,74.365,265000000.0
2008-12-02 10:55:00,74.38,74.4,74.33,74.345,190400000.0
2008-12-02 11:00:00,74.335,74.42,74.33,74.34,215800000.0
2008-12-02 11:05:00,74.335,74.545,74.335,74.52,354800000.0
2008-12-02 11:10:00,74.515,74.575,74.47,74.48,379200000.0
2008-12-02 11:15:00,74.485,74.58,74.485,74.52,457800000.0
2008-12-02 11:20:00,74.52,74.7,74.52,74.635,319200000.0
2008-12-02 11:25:00,74.635,74.75,74.635,74.695,310800000.0
2008-12-02 11:30:00,74.69,74.715,74.595,74.61,221200000.0
2008-12-02 11:35:00,74.605,74.62,74.43,74.465,361000000.0
2008-12-02 11:40:00,74.47,74.58,74.455,74.555,249800000.0
2008-12-02 11:45:00,74.555,74.57,74.465,74.485,329800000.0
2008-12-02 11:50:00,74.485,74.575,74.455,74.575,274800000.0
2008-12-02 11:55:00,74.575,74.685,74.57,74.68,270800000.0
2008-12-02 12:00:00,74.675,74.775,74.625,74.775,210000000.0
2008-12-02 12:05:00,74.785,74.84,74.705,74.72,393600000.0
2008-12-02 12:10:00,74.72,74.775,74.62,74.625,312200000.0
2008-12-02 12:15:00,74.64,74.775,74.59,74.76,483200000.0
2008-12-02 12:20:00,74.77,74.825,74.745,74.77,257600000.0
2008-12-02 12:25:00,74.775,74.905,74.745,74.855,305000000.0
2008-12-02 12:30:00,74.86,74.88,74.82,74.855,273200000.0
2008-12-02 12:35:00,74.86,74.875,74.82,74.86,312600000.0
2008-12-02 12:40:00,74.86,74.915,74.85,74.89,300400000.0
2008-12-02 12:45:00,74.89,74.93,74.795,74.835,213400000.0
2008-12-02 12:50:00,74.83,74.845,74.77,74.805,239600000.0
2008-12-02 12:55:00,74.82,74.83,74.67,74.69,433200000.0
2008-12-02 13:00:00,74.69,74.7,74.525,74.545,850400000.0
2008-12-02 13:05:00,74.55,74.685,74.55,74.65,361000000.0
2008-12-02 13:10:00,74.65,74.8,74.65,74.7,241600000.0
2008-12-02 13:15:00,74.695,74.75,74.65,74.68,252400000.0
2008-12-02 13:20:00,74.68,74.805,74.68,74.78,157800000.0
2008-12-02 13:25:00,74.785,74.815,74.665,74.69,203200000.0
2008-12-02 13:30:00,74.69,74.74,74.665,74.685,294200000.0
2008-12-02 13:35:00,74.675,74.815,74.67,74.815,222600000.0
2008-12-02 13:40:00,74.805,74.85,74.77,74.835,213400000.0
2008-12-02 13:45:00,74.835,74.94,74.81,74.88,237400000.0
2008-12-02 13:50:00,74.88,74.915,74.8,74.855,649400000.0
2008-12-02 13:55:00,74.855,74.86,74.695,74.735,243600000.0
2008-12-02 14:00:00,74.74,74.88,74.74,74.82,172200000.0
2008-12-02 14:05:00,74.825,74.875,74.82,74.83,97800000.0
2008-12-02 14:10:00,74.83,75.005,74.83,75.0,238000000.0
2008-12-02 14:15:00,75.0,75.015,74.8,74.94,644800000.0
2008-12-02 14:20:00,74.935,75.15,74.895,74.95,563600000.0
2008-12-02 14:25:00,74.95,74.98,74.845,74.96,456800000.0
2008-12-02 14:30:00,74.955,74.975,74.815,74.82,441200000.0
2008-12-02 14:35:00,74.82,74.855,74.75,74.755,288000000.0
2008-12-02 14:40:00,74.75,74.885,74.72,74.83,790400000.0
2008-12-02 14:45:00,74.83,74.895,74.805,74.875,317600000.0
2008-12-02 14:50:00,74.87,75.02,74.87,75.02,276200000.0
2008-12-02 14:55:00,75.015,75.045,74.94,75.01,370400000.0
2008-12-02 15:00:00,75.0,75.01,74.895,74.965,314400000.0
2008-12-02 15:05:00,74.965,75.18,74.915,75.15,398400000.0
2008-12-02 15:10:00,75.15,75.365,75.1,75.265,600400000.0
2008-12-02 15:15:00,75.25,75.405,75.225,75.365,294600000.0
2008-12-02 15:20:00,75.36,75.39,75.145,75.245,595600000.0
2008-12-02 15:25:00,75.24,75.305,75.18,75.29,458400000.0
2008-12-02 15:30:00,75.3,75.35,75.27,75.3,508400000.0
2008-12-02 15:35:00,75.305,75.45,75.295,75.355,423200000.0
2008-12-02 15:40:00,75.35,75.455,75.32,75.44,330800000.0
2008-12-02 15:45:00,75.45,75.485,75.395,75.43,319800000.0
2008-12-02 15:50:00,75.425,75.45,75.355,75.355,252600000.0
2008-12-02 15:55:00,75.355,75.355,75.12,75.16,358200000.0
2008-12-02 16:00:00,75.175,75.265,75.03,75.055,306000000.0
2008-12-02 16:05:00,75.06,75.125,74.97,75.025,305400000.0
2008-12-02 16:10:00,75.025,75.025,74.87,74.97,396400000.0
2008-12-02 16:15:00,74.975,75.445,74.945,75.345,363900000.0
2008-12-02 16:20:00,75.345,75.365,75.125,75.125,520800000.0
2008-12-02 16:25:00,75.13,75.19,75.055,75.12,201800000.0
2008-12-02 16:30:00,75.125,75.14,74.98,75.01,480400000.0
2008-12-02 16:35:00,75.005,75.355,75.005,75.29,466200000.0
2008-12-02 16:40:00,75.3,75.3,75.05,75.085,583400004.0
2008-12-02 16:45:00,75.085,75.095,74.86,74.895,411600000.0
2008-12-02 16:50:00,74.89,75.1,74.86,74.89,481400000.0
2008-12-02 16:55:00,74.88,75.0,74.85,74.9,572800000.0
2008-12-02 17:00:00,74.895,75.12,74.88,75.11,525000000.0
2008-12-02 17:05:00,75.105,75.23,75.015,75.205,503600000.0
2008-12-02 17:10:00,75.2,75.325,75.12,75.225,675799999.0
2008-12-02 17:15:00,75.22,75.28,75.03,75.125,844600007.0
2008-12-02 17:20:00,75.13,75.13,74.93,75.11,479000000.0
2008-12-02 17:25:00,75.115,75.17,75.05,75.05,451000000.0
2008-12-02 17:30:00,75.06,75.265,75.06,75.18,438200000.0
2008-12-02 17:35:00,75.185,75.245,75.125,75.195,396000000.0
2008-12-02 17:40:00,75.19,75.305,75.17,75.24,388400000.0
2008-12-02 17:45:00,75.235,75.3,75.18,75.215,360400000.0
2008-12-02 17:50:00,75.22,75.245,75.085,75.145,447800000.0
2008-12-02 17:55:00,75.14,75.275,75.095,75.145,454400000.0
2008-12-02 18:00:00,75.14,75.255,75.07,75.185,458800000.0
2008-12-02 18:05:00,75.185,75.19,75.015,75.055,353800000.0
2008-12-02 18:10:00,75.07,75.13,75.015,75.02,328000000.0
2008-12-02 18:15:00,75.0,75.03,74.865,74.97,517200000.0
2008-12-02 18:20:00,74.97,75.06,74.935,74.945,470799997.0
2008-12-02 18:25:00,74.95,75.03,74.865,74.865,350600000.0
2008-12-02 18:30:00,74.87,75.005,74.86,74.96,389200000.0
2008-12-02 18:35:00,74.955,74.98,74.89,74.945,264600000.0
2008-12-02 18:40:00,74.93,75.085,74.875,75.015,519600000.0
2008-12-02 18:45:00,75.015,75.18,74.975,75.14,349800000.0
2008-12-02 18:50:00,75.15,75.215,75.1,75.185,453600000.0
2008-12-02 18:55:00,75.185,75.395,75.175,75.37,475200000.0
2008-12-02 19:00:00,75.375,75.39,75.2,75.2,553400000.0
2008-12-02 19:05:00,75.2,75.24,75.125,75.18,462800000.0
2008-12-02 19:10:00,75.165,75.295,75.075,75.135,823399999.0
2008-12-02 19:15:00,75.14,75.305,75.13,75.255,469200000.0
2008-12-02 19:20:00,75.26,75.38,75.245,75.265,335999998.0
2008-12-02 19:25:00,75.27,75.36,75.255,75.315,288000000.0
2008-12-02 19:30:00,75.315,75.41,75.25,75.275,657199995.0
2008-12-02 19:35:00,75.275,75.305,75.18,75.18,289000000.0
2008-12-02 19:40:00,75.18,75.2,75.135,75.185,645599986.0
2008-12-02 19:45:00,75.19,75.215,75.16,75.195,135200000.0
2008-12-02 19:50:00,75.2,75.205,75.02,75.055,285600000.0
2008-12-02 19:55:00,75.055,75.145,75.03,75.115,206000000.0
2008-12-02 20:00:00,75.11,75.15,75.01,75.035,1025000004.0
2008-12-02 20:05:00,75.03,75.075,74.955,75.065,268600000.0
2008-12-02 20:10:00,75.065,75.085,75.015,75.015,189600000.0
2008-12-02 20:15:00,75.02,75.09,75.015,75.035,155800000.0
2008-12-02 20:20:00,75.05,75.06,74.98,75.0,226600000.0
2008-12-02 20:25:00,74.995,75.005,74.94,74.975,180600000.0
2008-12-02 20:30:00,74.975,74.98,74.775,74.805,550800000.0
2008-12-02 20:35:00,74.8,74.865,74.775,74.775,248600000.0
2008-12-02 20:40:00,74.78,74.9,74.78,74.845,301000000.0
2008-12-02 20:45:00,74.86,74.905,74.735,74.755,1719000031.0
2008-12-02 20:50:00,74.755,74.76,74.635,74.655,402400000.0
2008-12-02 20:55:00,74.67,74.67,74.415,74.445,1502999992.0
2008-12-02 21:00:00,74.445,74.455,74.175,74.2,1137799995.0
2008-12-02 21:05:00,74.2,74.21,74.03,74.05,1300000002.0
2008-12-02 21:10:00,74.045,74.135,73.99,74.13,414000000.0
2008-12-02 21:15:00,74.13,74.22,74.04,74.085,537199999.0
2008-12-02 21:20:00,74.085,74.085,73.985,74.0,297200000.0
2008-12-02 21:25:00,74.005,74.02,73.92,73.99,300800000.0
2008-12-02 21:30:00,73.985,74.135,73.965,74.09,363000000.0
2008-12-02 21:35:00,74.1,74.28,74.055,74.28,380200000.0
2008-12-02 21:40:00,74.265,74.32,74.14,74.165,620000000.0
2008-12-02 21:45:00,74.18,74.245,74.145,74.19,799999989.0
2008-12-02 21:50:00,74.2,74.35,74.185,74.295,326800000.0
2008-12-02 21:55:00,74.295,74.365,74.29,74.335,178600000.0
2008-12-02 22:00:00,74.33,74.33,74.205,74.24,822399994.0
2008-12-02 22:05:00,74.24,74.24,74.115,74.165,671400000.0
2008-12-02 22:10:00,74.17,74.21,74.085,74.185,324399999.0
2008-12-02 22:15:00,74.185,74.39,74.155,74.35,339600000.0
2008-12-02 22:20:00,74.35,74.45,74.26,74.405,1022200007.0
2008-12-02 22:25:00,74.415,74.455,74.32,74.355,319199999.0
2008-12-02 22:30:00,74.35,74.5,74.32,74.485,311400000.0
2008-12-02 22:35:00,74.485,74.625,74.42,74.465,382400000.0
2008-12-02 22:40:00,74.475,74.52,74.24,74.26,556600000.0
2008-12-02 22:45:00,74.25,74.33,74.125,74.18,852799991.0
2008-12-02 22:50:00,74.185,74.395,74.175,74.355,1068400011.0
2008-12-02 22:55:00,74.37,74.62,74.37,74.545,524000004.0
2008-12-02 23:00:00,74.52,74.54,74.41,74.525,426600000.0
2008-12-02 23:05:00,74.525,74.59,74.475,74.57,157200000.0
2008-12-02 23:10:00,74.57,74.59,74.54,74.58,71600000.0
2008-12-02 23:15:00,74.585,74.585,74.465,74.565,102800000.0
2008-12-02 23:20:00,74.565,74.605,74.53,74.6,97200000.0
2008-12-02 23:25:00,74.585,74.595,74.54,74.545,213800000.0
2008-12-02 23:30:00,74.545,74.565,74.4,74.415,192400000.0
2008-12-02 23:35:00,74.41,74.45,74.41,74.425,221000000.0
2008-12-02 23:40:00,74.425,74.545,74.425,74.545,134000000.0
2008-12-02 23:45:00,74.535,74.585,74.525,74.575,122200000.0
2008-12-02 23:50:00,74.575,74.67,74.5,74.67,267000000.0
2008-12-02 23:55:00,74.62,74.72,74.615,74.705,271200000.0
2008-12-03 00:00:00,74.55,74.59,74.5,74.525,62200000.0
2008-12-03 00:05:00,74.54,74.735,74.47,74.665,317800000.0
2008-12-03 00:10:00,74.66,74.675,74.605,74.67,73800000.0
2008-12-03 00:15:00,74.675,74.73,74.665,74.725,89200000.0
2008-12-03 00:20:00,74.735,74.775,74.72,74.725,186600000.0
2008-12-03 00:25:00,74.73,74.745,74.72,74.72,234200000.0
2008-12-03 00:30:00,74.72,74.73,74.7,74.72,335200000.0
2008-12-03 00:35:00,74.7,74.7,74.6,74.62,148800000.0
2008-12-03 00:40:00,74.67,74.68,74.59,74.63,486000001.0
2008-12-03 00:45:00,74.63,74.635,74.535,74.59,2931400000.0
2008-12-03 00:50:00,74.58,74.615,74.545,74.6,155600000.0
2008-12-03 00:55:00,74.6,74.6,74.58,74.59,292600000.0
2008-12-03 01:00:00,74.59,74.59,74.485,74.525,294600000.0
2008-12-03 01:05:00,74.535,74.56,74.495,74.56,1093799994.0
2008-12-03 01:10:00,74.565,74.63,74.54,74.605,165400000.0
2008-12-03 01:15:00,74.605,74.67,74.6,74.63,184200000.0
2008-12-03 01:20:00,74.64,74.695,74.64,74.695,805800000.0
2008-12-03 01:25:00,74.705,74.72,74.63,74.64,841800000.0
2008-12-03 01:30:00,74.64,74.68,74.56,74.57,1682799991.0
2008-12-03 01:35:00,74.56,74.63,74.56,74.62,394200000.0
2008-12-03 01:40:00,74.61,74.61,74.59,74.59,940800000.0
2008-12-03 01:45:00,74.59,74.59,74.49,74.49,1160800006.0
2008-12-03 01:50:00,74.495,74.53,74.49,74.515,1691600000.0
2008-12-03 01:55:00,74.51,74.555,74.5,74.5,139000000.0
2008-12-03 02:00:00,74.5,74.515,74.5,74.5,539000000.0
2008-12-03 02:05:00,74.5,74.5,74.365,74.475,267400000.0
2008-12-03 02:10:00,74.47,74.48,74.4,74.405,154400000.0
2008-12-03 02:15:00,74.4,74.425,74.3,74.37,253000000.0
2008-12-03 02:20:00,74.375,74.39,74.35,74.355,116600000.0
2008-12-03 02:25:00,74.355,74.355,74.22,74.225,336200000.0
2008-12-03 02:30:00,74.22,74.275,74.215,74.27,368200000.0
2008-12-03 02:35:00,74.275,74.285,74.21,74.225,170600000.0
2008-12-03 02:40:00,74.23,74.275,74.2,74.21,659999996.0
2008-12-03 02:45:00,74.21,74.245,74.155,74.185,830599997.0
2008-12-03 02:50:00,74.18,74.21,74.035,74.13,620199998.0
2008-12-03 02:55:00,74.135,74.17,74.125,74.155,212000000.0
2008-12-03 03:00:00,74.15,74.2,74.135,74.195,73200000.0
2008-12-03 03:05:00,74.2,74.22,74.175,74.21,119000000.0
2008-12-03 03:10:00,74.21,74.225,74.175,74.19,141400000.0
2008-12-03 03:15:00,74.185,74.2,74.16,74.175,368599997.0
2008-12-03 03:20:00,74.175,74.21,74.17,74.18,366000000.0
2008-12-03 03:25:00,74.18,74.205,74.16,74.18,177000000.0
2008-12-03 03:30:00,74.19,74.24,74.165,74.24,201600000.0
2008-12-03 03:35:00,74.24,74.315,74.24,74.315,189600000.0
2008-12-03 03:40:00,74.31,74.47,74.3,74.43,330200000.0
2008-12-03 03:45:00,74.43,74.495,74.42,74.485,531400000.0
2008-12-03 03:50:00,74.5,74.52,74.46,74.46,1472400000.0
2008-12-03 03:55:00,74.46,74.545,74.46,74.535,224800000.0
2008-12-03 04:00:00,74.535,74.625,74.51,74.54,262800000.0
2008-12-03 04:05:00,74.545,74.63,74.545,74.575,110200000.0
2008-12-03 04:10:00,74.57,74.75,74.57,74.715,440400000.0
2008-12-03 04:15:00,74.715,74.715,74.675,74.675,398200000.0
2008-12-03 04:20:00,74.675,74.725,74.66,74.685,214600000.0
2008-12-03 04:25:00,74.685,74.7,74.64,74.64,214400000.0
2008-12-03 04:30:00,74.65,74.725,74.645,74.695,120400000.0
2008-12-03 04:35:00,74.695,74.73,74.685,74.73,212600000.0
2008-12-03 04:40:00,74.73,74.85,74.725,74.835,350800000.0
2008-12-03 04:45:00,74.83,74.855,74.78,74.845,240200000.0
2008-12-03 04:50:00,74.84,74.88,74.835,74.865,235000000.0
2008-12-03 04:55:00,74.87,74.935,74.855,74.935,359800000.0
2008-12-03 05:00:00,74.935,74.945,74.87,74.89,502400000.0
2008-12-03 05:05:00,74.89,74.89,74.81,74.81,267200000.0
2008-12-03 05:10:00,74.805,74.835,74.785,74.83,126000000.0
2008-12-03 05:15:00,74.825,74.825,74.765,74.775,203800000.0
2008-12-03 05:20:00,74.775,74.775,74.735,74.74,146200000.0
2008-12-03 05:25:00,74.74,74.775,74.74,74.74,322000000.0
2008-12-03 05:30:00,74.73,74.835,74.73,74.835,293200000.0
2008-12-03 05:35:00,74.83,74.94,74.825,74.935,307400000.0
2008-12-03 05:40:00,74.93,75.06,74.91,74.91,524999998.0
2008-12-03 05:45:00,74.91,74.94,74.79,74.83,547000000.0
2008-12-03 05:50:00,74.83,74.83,74.73,74.745,481000000.0
2008-12-03 05:55:00,74.76,74.845,74.705,74.815,442000000.0
2008-12-03 06:00:00,74.835,74.835,74.7,74.785,694800000.0
2008-12-03 06:05:00,74.785,74.785,74.68,74.715,275400000.0
2008-12-03 06:10:00,74.725,74.74,74.67,74.67,756400000.0
2008-12-03 06:15:00,74.67,74.705,74.525,74.655,939600000.0
2008-12-03 06:20:00,74.65,74.71,74.64,74.645,308600000.0
2008-12-03 06:25:00,74.64,74.655,74.63,74.63,1407800002.0
2008-12-03 06:30:00,74.635,74.635,74.63,74.63,2399000000.0
2008-12-03 06:35:00,74.63,74.64,74.51,74.565,3660000000.0
2008-12-03 06:40:00,74.57,74.58,74.485,74.485,259200000.0
2008-12-03 06:45:00,74.5,74.52,74.47,74.47,365200000.0
2008-12-03 06:50:00,74.475,74.495,74.415,74.465,283800000.0
2008-12-03 06:55:00,74.46,74.515,74.46,74.495,139400000.0
2008-12-03 07:00:00,74.49,74.535,74.475,74.5,186400000.0
2008-12-03 07:05:00,74.495,74.515,74.475,74.505,63600000.0
2008-12-03 07:10:00,74.56,74.56,74.445,74.46,134200000.0
2008-12-03 07:15:00,74.46,74.505,74.45,74.46,160400000.0
2008-12-03 07:20:00,74.44,74.485,74.44,74.46,257000000.0
2008-12-03 07:25:00,74.46,74.48,74.405,74.46,303600000.0
2008-12-03 07:30:00,74.46,74.535,74.455,74.515,295200000.0
2008-12-03 07:35:00,74.515,74.54,74.48,74.515,269200000.0
2008-12-03 07:40:00,74.52,74.525,74.455,74.465,346200000.0
2008-12-03 07:45:00,74.465,74.48,74.435,74.44,325200000.0
2008-12-03 07:50:00,74.44,74.475,74.435,74.475,80600000.0
2008-12-03 07:55:00,74.47,74.525,74.46,74.525,231600000.0
2008-12-03 08:00:00,74.52,74.56,74.51,74.55,222600000.0
2008-12-03 08:05:00,74.55,74.635,74.53,74.55,1377499968.0
2008-12-03 08:10:00,74.55,74.6,74.54,74.6,1512400026.0
2008-12-03 08:15:00,74.595,74.625,74.565,74.6,71000000.0
2008-12-03 08:20:00,74.595,74.67,74.595,74.63,220600000.0
2008-12-03 08:25:00,74.635,74.745,74.635,74.71,186000000.0
2008-12-03 08:30:00,74.715,74.715,74.625,74.635,177600000.0
2008-12-03 08:35:00,74.635,74.635,74.455,74.47,1270999998.0
2008-12-03 08:40:00,74.47,74.52,74.46,74.465,1791599997.0
2008-12-03 08:45:00,74.47,74.485,74.405,74.44,195600000.0
2008-12-03 08:50:00,74.44,74.49,74.435,74.48,245600000.0
2008-12-03 08:55:00,74.475,74.5,74.47,74.5,43200000.0
2008-12-03 09:00:00,74.495,74.55,74.47,74.535,88400000.0
2008-12-03 09:05:00,74.535,74.58,74.5,74.56,256600000.0
2008-12-03 09:10:00,74.56,74.56,74.5,74.52,180000000.0
2008-12-03 09:15:00,74.54,74.54,74.485,74.495,92600000.0
2008-12-03 09:20:00,74.495,74.525,74.495,74.515,60200000.0
2008-12-03 09:25:00,74.52,74.605,74.52,74.58,124200000.0
2008-12-03 09:30:00,74.565,74.72,74.565,74.695,335200000.0
2008-12-03 09:35:00,74.695,74.745,74.615,74.71,340200000.0
2008-12-03 09:40:00,74.71,74.755,74.66,74.71,298000000.0
2008-12-03 09:45:00,74.715,74.715,74.66,74.685,184400000.0
2008-12-03 09:50:00,74.68,74.71,74.63,74.645,175200000.0
2008-12-03 09:55:00,74.64,74.655,74.545,74.585,194600000.0
2008-12-03 10:00:00,74.58,74.58,74.37,74.425,1152799999.0
2008-12-03 10:05:00,74.42,74.46,74.4,74.435,135600000.0
2008-12-03 10:10:00,74.43,74.615,74.42,74.595,229000000.0
2008-12-03 10:15:00,74.59,74.635,74.45,74.5,536999998.0
2008-12-03 10:20:00,74.5,74.5,74.35,74.365,435200000.0
2008-12-03 10:25:00,74.355,74.425,74.265,74.275,1738800014.0
2008-12-03 10:30:00,74.275,74.365,74.23,74.34,324200000.0
2008-12-03 10:35:00,74.345,74.38,74.185,74.305,441600000.0
2008-12-03 10:40:00,74.305,74.315,74.13,74.21,679400000.0
2008-12-03 10:45:00,74.215,74.26,74.2,74.215,356400000.0
2008-12-03 10:50:00,74.21,74.315,74.18,74.245,232200000.0
2008-12-03 10:55:00,74.24,74.245,73.855,73.905,455000000.0
2008-12-03 11:00:00,73.91,73.985,73.88,73.96,432400000.0
2008-12-03 11:05:00,73.955,74.0,73.85,73.885,274800000.0
2008-12-03 11:10:00,73.89,74.055,73.855,73.95,472800000.0
2008-12-03 11:15:00,73.955,73.98,73.835,73.965,975200000.0
2008-12-03 11:20:00,73.96,74.065,73.92,74.04,364000000.0
2008-12-03 11:25:00,74.04,74.065,73.925,74.02,1452200000.0
2008-12-03 11:30:00,74.03,74.165,74.025,74.145,254600000.0
2008-12-03 11:35:00,74.145,74.18,73.97,73.98,916400000.0
2008-12-03 11:40:00,73.97,74.035,73.965,74.025,222000000.0
2008-12-03 11:45:00,74.02,74.095,73.985,74.06,179200000.0
2008-12-03 11:50:00,74.07,74.07,73.965,74.035,731199978.0
2008-12-03 11:55:00,74.045,74.08,73.955,74.03,1257000000.0
2008-12-03 12:00:00,74.035,74.065,74.0,74.0,366000000.0
2008-12-03 12:05:00,74.0,74.085,74.0,74.035,184400000.0
2008-12-03 12:10:00,74.03,74.035,73.955,73.975,245600000.0
2008-12-03 12:15:00,73.975,74.07,73.975,73.99,238400000.0
2008-12-03 12:20:00,73.99,74.12,73.99,74.085,427800000.0
2008-12-03 12:25:00,74.08,74.21,74.07,74.205,197400000.0
2008-12-03 12:30:00,74.2,74.3,74.14,74.21,274000000.0
2008-12-03 12:35:00,74.205,74.21,73.985,74.095,472400000.0
2008-12-03 12:40:00,74.085,74.155,74.065,74.125,451600000.0
2008-12-03 12:45:00,74.12,74.18,74.07,74.085,148200000.0
2008-12-03 12:50:00,74.09,74.105,73.965,74.045,333800000.0
2008-12-03 12:55:00,74.045,74.175,74.035,74.155,174400000.0
2008-12-03 13:00:00,74.155,74.2,74.1,74.145,297400000.0
2008-12-03 13:05:00,74.16,74.16,74.1,74.14,88800000.0
2008-12-03 13:10:00,74.14,74.15,74.075,74.08,167800000.0
2008-12-03 13:15:00,74.08,74.11,74.0,74.055,267200000.0
2008-12-03 13:20:00,74.05,74.14,74.03,74.135,187400000.0
2008-12-03 13:25:00,74.135,74.175,74.12,74.15,220000000.0
2008-12-03 13:30:00,74.14,74.195,74.125,74.165,285800000.0
2008-12-03 13:35:00,74.16,74.185,74.145,74.18,74400000.0
2008-12-03 13:40:00,74.18,74.3,74.15,74.265,387800000.0
2008-12-03 13:45:00,74.265,74.375,74.255,74.31,305000000.0
2008-12-03 13:50:00,74.31,74.35,74.21,74.245,251800000.0
2008-12-03 13:55:00,74.25,74.265,74.2,74.25,229400000.0
2008-12-03 14:00:00,74.265,74.39,74.255,74.335,317400000.0
2008-12-03 14:05:00,74.345,74.375,74.27,74.325,1454599990.0
2008-12-03 14:10:00,74.33,74.39,74.29,74.38,185000000.0
2008-12-03 14:15:00,74.39,74.43,74.285,74.31,222000000.0
2008-12-03 14:20:00,74.31,74.405,74.295,74.355,498000000.0
2008-12-03 14:25:00,74.355,74.405,74.33,74.35,283200000.0
2008-12-03 14:30:00,74.35,74.35,74.275,74.305,635400000.0
2008-12-03 14:35:00,74.305,74.305,74.255,74.26,245800000.0
2008-12-03 14:40:00,74.255,74.285,74.165,74.185,385000000.0
2008-12-03 14:45:00,74.185,74.195,74.105,74.145,207000000.0
2008-12-03 14:50:00,74.13,74.145,73.985,74.025,225200000.0
2008-12-03 14:55:00,74.03,74.06,73.925,74.015,345600000.0
2008-12-03 15:00:00,74.02,74.05,73.955,74.045,180000000.0
2008-12-03 15:05:00,74.05,74.085,73.995,74.04,265800000.0
2008-12-03 15:10:00,74.035,74.04,73.91,73.99,544600000.0
2008-12-03 15:15:00,74.0,74.005,73.765,73.93,480400000.0
2008-12-03 15:20:00,73.925,73.95,73.85,73.895,327000000.0
2008-12-03 15:25:00,73.905,73.92,73.775,73.815,395400000.0
2008-12-03 15:30:00,73.82,73.995,73.785,73.955,361600000.0
2008-12-03 15:35:00,73.945,74.2,73.93,74.195,261400000.0
2008-12-03 15:40:00,74.195,74.2,73.95,73.96,404000000.0
2008-12-03 15:45:00,73.97,74.06,73.935,74.02,356400000.0
2008-12-03 15:50:00,74.025,74.05,73.84,73.89,344800000.0
2008-12-03 15:55:00,73.88,73.895,73.61,73.675,707200002.0
2008-12-03 16:00:00,73.685,73.685,73.395,73.4,433000000.0
2008-12-03 16:05:00,73.395,73.485,73.325,73.415,388400000.0
2008-12-03 16:10:00,73.41,73.425,73.165,73.35,544600000.0
2008-12-03 16:15:00,73.35,73.365,73.215,73.285,325400000.0
2008-12-03 16:20:00,73.275,73.485,73.255,73.47,332000000.0
2008-12-03 16:25:00,73.475,73.58,73.46,73.52,276800000.0
2008-12-03 16:30:00,73.51,73.605,73.495,73.605,369200000.0
2008-12-03 16:35:00,73.61,73.635,73.535,73.63,359800000.0
2008-12-03 16:40:00,73.625,73.635,73.485,73.595,546199998.0
2008-12-03 16:45:00,73.585,73.6,73.395,73.42,479000000.0
2008-12-03 16:50:00,73.43,73.435,73.23,73.255,547400000.0
2008-12-03 16:55:00,73.255,73.385,73.19,73.37,439000000.0
2008-12-03 17:00:00,73.37,73.37,73.18,73.305,573600000.0
2008-12-03 17:05:00,73.32,73.475,73.28,73.365,482000000.0
2008-12-03 17:10:00,73.36,73.37,73.235,73.345,458700000.0
2008-12-03 17:15:00,73.345,73.43,73.33,73.335,447800000.0
2008-12-03 17:20:00,73.33,73.34,73.18,73.34,504799999.0
2008-12-03 17:25:00,73.345,73.585,73.305,73.545,502000000.0
2008-12-03 17:30:00,73.55,73.55,73.375,73.505,370200000.0
2008-12-03 17:35:00,73.49,73.625,73.485,73.57,346200000.0
2008-12-03 17:40:00,73.565,73.585,73.42,73.56,574000000.0
2008-12-03 17:45:00,73.55,73.865,73.545,73.83,434400000.0
2008-12-03 17:50:00,73.825,73.855,73.77,73.82,354400000.0
2008-12-03 17:55:00,73.81,74.29,73.72,74.255,626600000.0
2008-12-03 18:00:00,74.25,74.25,73.99,74.055,538600006.0
2008-12-03 18:05:00,74.05,74.105,74.03,74.07,420600000.0
2008-12-03 18:10:00,74.055,74.085,73.96,74.03,497400000.0
2008-12-03 18:15:00,74.035,74.15,74.005,74.11,602000000.0
2008-12-03 18:20:00,74.11,74.125,73.98,74.07,389400000.0
2008-12-03 18:25:00,74.07,74.15,73.955,73.99,541400000.0
2008-12-03 18:30:00,73.985,74.01,73.885,73.99,439200000.0
2008-12-03 18:35:00,73.995,74.01,73.88,73.915,589199997.0
2008-12-03 18:40:00,73.915,74.085,73.9,74.06,549600000.0
2008-12-03 18:45:00,74.06,74.14,74.015,74.125,331000000.0
2008-12-03 18:50:00,74.11,74.125,74.02,74.085,907800010.0
2008-12-03 18:55:00,74.085,74.195,74.045,74.155,391200000.0
2008-12-03 19:00:00,74.16,74.195,73.95,73.97,664199997.0
2008-12-03 19:05:00,73.97,74.115,73.96,73.995,1393799997.0
2008-12-03 19:10:00,73.975,73.995,73.91,73.955,264400000.0
2008-12-03 19:15:00,73.96,74.06,73.955,74.0,1711399991.0
2008-12-03 19:20:00,74.0,74.02,73.93,73.97,535799999.0
2008-12-03 19:25:00,73.96,73.995,73.91,73.95,289200000.0
2008-12-03 19:30:00,73.945,74.02,73.945,73.995,509000000.0
2008-12-03 19:35:00,73.99,74.07,73.97,74.035,280000000.0
2008-12-03 19:40:00,74.04,74.055,73.895,73.93,219000001.0
2008-12-03 19:45:00,73.925,74.035,73.915,73.975,495399998.0
2008-12-03 19:50:00,73.98,73.98,73.86,73.925,284800000.0
2008-12-03 19:55:00,73.915,74.005,73.91,73.925,413400000.0
2008-12-03 20:00:00,73.93,73.945,73.885,73.915,343600000.0
2008-12-03 20:05:00,73.91,73.92,73.795,73.825,209400000.0
2008-12-03 20:10:00,73.835,73.84,73.78,73.835,391600000.0
2008-12-03 20:15:00,73.835,73.85,73.755,73.79,165400000.0
2008-12-03 20:20:00,73.79,73.865,73.63,73.68,510400001.0
2008-12-03 20:25:00,73.69,73.69,73.53,73.655,584600001.0
2008-12-03 20:30:00,73.65,73.65,73.42,73.5,1141800003.0
2008-12-03 20:35:00,73.5,73.54,73.455,73.47,326400000.0
2008-12-03 20:40:00,73.48,73.545,73.45,73.545,444000000.0
2008-12-03 20:45:00,73.54,73.555,73.44,73.545,238600000.0
2008-12-03 20:50:00,73.54,73.635,73.535,73.605,627599982.0
2008-12-03 20:55:00,73.625,73.69,73.57,73.59,401800000.0
2008-12-03 21:00:00,73.6,73.755,73.59,73.725,228000000.0
2008-12-03 21:05:00,73.745,73.745,73.585,73.63,356400000.0
2008-12-03 21:10:00,73.63,73.83,73.63,73.74,997599988.0
2008-12-03 21:15:00,73.745,73.845,73.72,73.785,333200000.0
2008-12-03 21:20:00,73.77,73.9,73.77,73.86,484400000.0
2008-12-03 21:25:00,73.86,74.02,73.855,73.875,429000000.0
2008-12-03 21:30:00,73.87,74.035,73.87,73.985,1278599985.0
2008-12-03 21:35:00,73.985,74.025,73.84,73.85,629800000.0
2008-12-03 21:40:00,73.865,74.055,73.85,73.965,927300000.0
2008-12-03 21:45:00,73.975,74.07,73.975,74.01,691200000.0
2008-12-03 21:50:00,74.01,74.19,73.965,73.975,1003799982.0
2008-12-03 21:55:00,73.97,74.015,73.76,73.81,1439799992.0
2008-12-03 22:00:00,73.81,73.875,73.73,73.785,299999999.0
2008-12-03 22:05:00,73.78,73.94,73.78,73.9,310800000.0
2008-12-03 22:10:00,73.9,73.985,73.87,73.93,472000000.0
2008-12-03 22:15:00,73.93,73.96,73.81,73.92,422800000.0
2008-12-03 22:20:00,73.935,74.025,73.93,73.935,202600000.0
2008-12-03 22:25:00,73.945,74.015,73.92,74.015,477600000.0
2008-12-03 22:30:00,74.01,74.085,74.0,74.085,812400000.0
2008-12-03 22:35:00,74.105,74.23,74.09,74.195,619000000.0
2008-12-03 22:40:00,74.21,74.41,74.205,74.305,381400000.0
2008-12-03 22:45:00,74.31,74.365,74.155,74.32,905999998.0
2008-12-03 22:50:00,74.32,74.45,74.295,74.375,545000003.0
2008-12-03 22:55:00,74.375,74.5,74.365,74.5,461000001.0
2008-12-03 23:00:00,74.49,74.575,74.445,74.56,364400000.0
2008-12-03 23:05:00,74.555,74.56,74.475,74.48,169800000.0
2008-12-03 23:10:00,74.47,74.5,74.415,74.47,378800000.0
2008-12-03 23:15:00,74.46,74.505,74.44,74.455,325000000.0
2008-12-03 23:20:00,74.46,74.545,74.46,74.54,172600000.0
2008-12-03 23:25:00,74.535,74.59,74.53,74.555,129799999.0
2008-12-03 23:30:00,74.555,74.565,74.52,74.52,2623799995.0
2008-12-03 23:35:00,74.52,74.53,74.44,74.49,473000001.0
2008-12-03 23:40:00,74.485,74.5,74.44,74.46,113799999.0
2008-12-03 23:45:00,74.46,74.46,74.4,74.41,251399998.0
2008-12-03 23:50:00,74.41,74.44,74.33,74.44,462400004.0
2008-12-03 23:55:00,74.43,74.475,74.4,74.475,355799996.0
2008-12-04 00:00:00,74.465,74.49,74.43,74.445,90400000.0
2008-12-04 00:05:00,74.4,74.46,74.4,74.445,74200000.0
2008-12-04 00:10:00,74.445,74.575,74.405,74.53,408000000.0
2008-12-04 00:15:00,74.52,74.545,74.41,74.52,1076200000.0
2008-12-04 00:20:00,74.52,74.55,74.51,74.52,1215399997.0
2008-12-04 00:25:00,74.52,74.52,74.425,74.435,415400000.0
2008-12-04 00:30:00,74.44,74.44,74.425,74.435,119800000.0
2008-12-04 00:35:00,74.44,74.455,74.415,74.455,53400000.0
2008-12-04 00:40:00,74.45,74.48,74.445,74.465,54000000.0
2008-12-04 00:45:00,74.46,74.47,74.27,74.27,136800000.0
2008-12-04 00:50:00,74.44,74.44,74.3,74.44,98400000.0
2008-12-04 00:55:00,74.44,74.455,74.23,74.455,144000000.0
2008-12-04 01:00:00,74.47,74.515,74.46,74.49,90800000.0
2008-12-04 01:05:00,74.485,74.485,74.43,74.43,695400002.0
2008-12-04 01:10:00,74.43,74.46,74.2,74.435,1062199992.0
2008-12-04 01:15:00,74.435,74.465,74.37,74.415,372199999.0
2008-12-04 01:20:00,74.415,74.415,74.385,74.39,69200000.0
2008-12-04 01:25:00,74.39,74.4,74.355,74.355,137200000.0
2008-12-04 01:30:00,74.355,74.41,74.35,74.405,132000000.0
2008-12-04 01:35:00,74.41,74.415,74.18,74.315,182000000.0
2008-12-04 01:40:00,74.315,74.34,74.275,74.275,250600000.0
2008-12-04 01:45:00,74.275,74.29,74.26,74.27,102600000.0
2008-12-04 01:50:00,74.27,74.315,74.26,74.28,106000000.0
2008-12-04 01:55:00,74.28,74.29,74.24,74.255,132400000.0
2008-12-04 02:00:00,74.255,74.255,74.085,74.1,493000000.0
2008-12-04 02:05:00,74.1,74.205,74.045,74.2,454800000.0
2008-12-04 02:10:00,74.19,74.295,74.185,74.25,211200000.0
2008-12-04 02:15:00,74.245,74.315,74.225,74.27,208600000.0
2008-12-04 02:20:00,74.27,74.31,74.25,74.25,663399999.0
2008-12-04 02:25:00,74.25,74.275,74.18,74.22,682999989.0
2008-12-04 02:30:00,74.22,74.23,74.075,74.145,482800000.0
2008-12-04 02:35:00,74.145,74.195,74.11,74.115,424200000.0
2008-12-04 02:40:00,74.12,74.12,74.11,74.11,765000000.0
2008-12-04 02:45:00,74.11,74.12,74.11,74.115,781200000.0
2008-12-04 02:50:00,74.11,74.145,74.1,74.145,608800000.0
2008-12-04 02:55:00,74.15,74.18,74.125,74.155,154000000.0
2008-12-04 03:00:00,74.155,74.18,74.155,74.175,75600000.0
2008-12-04 03:05:00,74.175,74.235,74.175,74.23,174200000.0
2008-12-04 03:10:00,74.225,74.225,74.2,74.215,63600000.0
2008-12-04 03:15:00,74.22,74.23,74.18,74.215,82399999.0
2008-12-04 03:20:00,74.47,74.47,74.225,74.23,57600000.0
2008-12-04 03:25:00,74.235,74.25,74.16,74.235,107600000.0
2008-12-04 03:30:00,74.235,74.45,74.185,74.215,69600000.0
2008-12-04 03:35:00,74.21,74.39,74.2,74.39,305400000.0
2008-12-04 03:40:00,74.39,74.5,74.37,74.455,460000000.0
2008-12-04 03:45:00,74.46,74.52,74.43,74.44,228400000.0
2008-12-04 03:50:00,74.44,74.465,74.425,74.455,113600000.0
2008-12-04 03:55:00,74.45,74.485,74.44,74.475,101600000.0
2008-12-04 04:00:00,74.475,74.49,74.41,74.43,113400000.0
2008-12-04 04:05:00,74.42,74.435,74.41,74.425,102000000.0
2008-12-04 04:10:00,74.425,74.47,74.415,74.46,100600000.0
2008-12-04 04:15:00,74.455,74.485,74.45,74.47,90000000.0
2008-12-04 04:20:00,74.465,74.495,74.465,74.465,63200000.0
2008-12-04 04:25:00,74.47,74.47,74.415,74.415,88800000.0
2008-12-04 04:30:00,74.42,74.485,74.42,74.455,104400000.0
2008-12-04 04:35:00,74.465,74.465,74.305,74.33,166200000.0
2008-12-04 04:40:00,74.325,74.345,74.31,74.325,97200000.0
2008-12-04 04:45:00,74.325,74.325,74.285,74.295,55200000.0
2008-12-04 04:50:00,74.295,74.32,74.285,74.31,70000000.0
2008-12-04 04:55:00,74.315,74.455,74.315,74.425,284800000.0
2008-12-04 05:00:00,74.425,74.425,74.305,74.32,337200000.0
2008-12-04 05:05:00,74.315,74.345,74.31,74.345,59600000.0
2008-12-04 05:10:00,74.35,74.355,74.305,74.305,76600000.0
2008-12-04 05:15:00,74.325,74.35,74.24,74.24,187400000.0
2008-12-04 05:20:00,74.35,74.35,74.32,74.33,59800000.0
2008-12-04 05:25:00,74.33,74.39,74.32,74.32,239400000.0
2008-12-04 05:30:00,74.33,74.33,74.245,74.3,432800000.0
2008-12-04 05:35:00,74.3,74.305,74.24,74.285,659800000.0
2008-12-04 05:40:00,74.305,74.34,74.27,74.29,255400000.0
2008-12-04 05:45:00,74.28,74.305,74.03,74.03,158200000.0
2008-12-04 05:50:00,74.02,74.07,73.99,74.03,22000000.0
2008-12-04 05:55:00,74.02,74.03,74.0,74.0,22000000.0
2008-12-04 06:00:00,74.01,74.01,73.94,73.95,22000000.0
2008-12-04 06:05:00,73.92,73.95,73.66,73.7,22000000.0
2008-12-04 06:10:00,73.71,73.83,73.66,73.78,22000000.0
2008-12-04 06:15:00,73.79,73.93,73.79,73.9,22000000.0
2008-12-04 06:20:00,73.89,73.92,73.81,73.86,22000000.0
2008-12-04 06:25:00,73.85,73.89,73.85,73.86,22000000.0
2008-12-04 06:30:00,73.87,73.89,73.83,73.88,22000000.0
2008-12-04 06:35:00,73.87,73.95,73.86,73.94,22000000.0
2008-12-04 06:40:00,73.93,73.95,73.9,73.95,22000000.0
2008-12-04 06:45:00,73.94,73.99,73.93,73.95,22000000.0
2008-12-04 06:50:00,73.96,73.99,73.95,73.95,22000000.0
2008-12-04 06:55:00,73.96,73.98,73.94,73.95,22000000.0
2008-12-04 07:00:00,73.96,73.99,73.94,73.97,22000000.0
2008-12-04 07:05:00,73.98,73.99,73.95,73.97,22000000.0
2008-12-04 07:10:00,73.96,74.01,73.96,73.97,22000000.0
2008-12-04 07:15:00,73.96,73.98,73.88,73.91,22000000.0
2008-12-04 07:20:00,73.9,73.96,73.87,73.88,22000000.0
2008-12-04 07:25:00,73.87,73.88,73.83,73.86,48400000.0
2008-12-04 07:30:00,73.84,73.875,73.84,73.86,64800000.0
2008-12-04 07:35:00,73.85,73.89,73.84,73.86,219000000.0
2008-12-04 07:40:00,73.93,73.945,73.83,73.94,357000000.0
2008-12-04 07:45:00,73.935,73.98,73.915,73.95,386000000.0
2008-12-04 07:50:00,73.955,73.98,73.945,73.945,282600000.0
2008-12-04 07:55:00,73.95,73.975,73.935,73.95,148400000.0
2008-12-04 08:00:00,73.945,73.985,73.94,73.97,389800000.0
2008-12-04 08:05:00,73.965,73.975,73.95,73.96,271600000.0
2008-12-04 08:10:00,73.965,74.0,73.96,73.965,392800000.0
2008-12-04 08:15:00,73.96,73.98,73.87,73.895,807600013.0
2008-12-04 08:20:00,73.895,73.95,73.885,73.9,2188800002.0
2008-12-04 08:25:00,73.9,73.9,73.82,73.84,449200000.0
2008-12-04 08:30:00,73.84,73.86,73.83,73.845,163000000.0
2008-12-04 08:35:00,73.85,73.875,73.84,73.855,120000000.0
2008-12-04 08:40:00,73.86,73.875,73.85,73.87,125800000.0
2008-12-04 08:45:00,73.87,73.945,73.87,73.885,584800000.0
2008-12-04 08:50:00,73.89,73.9,73.835,73.85,595200007.0
2008-12-04 08:55:00,73.855,73.865,73.75,73.76,444000000.0
2008-12-04 09:00:00,73.755,73.795,73.7,73.76,894600000.0
2008-12-04 09:05:00,73.76,73.785,73.67,73.67,1014800000.0
2008-12-04 09:10:00,73.67,73.715,73.615,73.64,925600001.0
2008-12-04 09:15:00,73.635,73.635,73.45,73.62,1052800000.0
2008-12-04 09:20:00,73.62,73.73,73.55,73.665,1326200000.0
2008-12-04 09:25:00,73.66,73.665,73.485,73.525,1021399999.0
2008-12-04 09:30:00,73.53,73.655,73.505,73.57,934200000.0
2008-12-04 09:35:00,73.57,73.63,73.53,73.545,717800000.0
2008-12-04 09:40:00,73.545,73.645,73.51,73.64,939200000.0
2008-12-04 09:45:00,73.635,73.66,73.59,73.605,769200000.0
2008-12-04 09:50:00,73.615,73.645,73.61,73.615,403800000.0
2008-12-04 09:55:00,73.61,73.61,73.56,73.585,563600000.0
2008-12-04 10:00:00,73.59,73.61,73.485,73.51,671800000.0
2008-12-04 10:05:00,73.515,73.595,73.505,73.56,253400000.0
2008-12-04 10:10:00,73.56,73.57,73.455,73.51,1102400018.0
2008-12-04 10:15:00,73.51,73.58,73.47,73.57,268200000.0
2008-12-04 10:20:00,73.565,73.59,73.53,73.565,886200016.0
2008-12-04 10:25:00,73.57,73.635,73.52,73.59,341400000.0
2008-12-04 10:30:00,73.59,73.7,73.535,73.655,728000000.0
2008-12-04 10:35:00,73.65,73.67,73.54,73.555,605000000.0
2008-12-04 10:40:00,73.555,73.76,73.555,73.625,873200000.0
2008-12-04 10:45:00,73.62,73.675,73.525,73.625,624600000.0
2008-12-04 10:50:00,73.63,73.63,73.505,73.525,444400000.0
2008-12-04 10:55:00,73.53,73.605,73.425,73.435,723400000.0
2008-12-04 11:00:00,73.44,73.475,73.28,73.35,971800000.0
2008-12-04 11:05:00,73.355,73.545,73.31,73.5,634600000.0
2008-12-04 11:10:00,73.495,73.5,73.335,73.365,506000000.0
2008-12-04 11:15:00,73.36,73.62,73.345,73.61,461200000.0
2008-12-04 11:20:00,73.615,73.655,73.52,73.565,586800000.0
2008-12-04 11:25:00,73.56,73.665,73.535,73.565,468400000.0
2008-12-04 11:30:00,73.555,73.6,73.49,73.55,534000002.0
2008-12-04 11:35:00,73.545,73.57,73.48,73.51,387600000.0
2008-12-04 11:40:00,73.515,73.58,73.43,73.455,456000000.0
2008-12-04 11:45:00,73.42,73.63,73.39,73.585,642600000.0
2008-12-04 11:50:00,73.585,73.6,73.465,73.53,323000000.0
2008-12-04 11:55:00,73.535,73.61,73.39,73.485,388000000.0
2008-12-04 12:00:00,73.475,73.565,73.43,73.465,872800000.0
2008-12-04 12:05:00,73.465,73.56,73.41,73.51,571000000.0
2008-12-04 12:10:00,73.52,73.58,73.46,73.56,474000000.0
2008-12-04 12:15:00,73.55,73.58,73.47,73.47,474000000.0
2008-12-04 12:20:00,73.46,73.47,73.31,73.36,474000000.0
2008-12-04 12:25:00,73.37,73.52,73.32,73.42,474000000.0
2008-12-04 12:30:00,73.43,73.64,73.43,73.61,474000000.0
2008-12-04 12:35:00,73.62,73.62,73.52,73.52,474000000.0
2008-12-04 12:40:00,73.5,73.56,73.42,73.44,474000000.0
2008-12-04 12:45:00,73.555,73.575,73.4,73.44,262000000.0
2008-12-04 12:50:00,73.43,73.51,73.41,73.48,203000000.0
2008-12-04 12:55:00,73.47,73.57,73.46,73.55,203000000.0
2008-12-04 13:00:00,73.54,73.645,73.47,73.615,211400000.0
2008-12-04 13:05:00,73.615,73.63,73.52,73.535,470000000.0
2008-12-04 13:10:00,73.53,73.595,73.45,73.585,637400000.0
2008-12-04 13:15:00,73.585,73.605,73.49,73.5,530800000.0
2008-12-04 13:20:00,73.5,73.5,73.3,73.375,554800000.0
2008-12-04 13:25:00,73.375,73.535,73.325,73.45,690600000.0
2008-12-04 13:30:00,73.455,73.66,73.435,73.61,588200000.0
2008-12-04 13:35:00,73.615,73.62,73.51,73.51,1150400018.0
2008-12-04 13:40:00,73.51,73.565,73.415,73.44,1437400016.0
2008-12-04 13:45:00,73.44,73.535,73.4,73.435,499000000.0
2008-12-04 13:50:00,73.44,73.525,73.4,73.475,349400000.0
2008-12-04 13:55:00,73.47,73.57,73.46,73.53,561000000.0
2008-12-04 14:00:00,73.53,73.655,73.455,73.655,926800000.0
2008-12-04 14:05:00,73.665,73.775,73.51,73.51,1041800000.0
2008-12-04 14:10:00,73.5,73.62,73.415,73.595,410000001.0
2008-12-04 14:15:00,73.59,73.775,73.59,73.73,457600000.0
2008-12-04 14:20:00,73.725,73.79,73.7,73.72,385400000.0
2008-12-04 14:25:00,73.71,73.71,73.635,73.655,378400000.0
2008-12-04 14:30:00,73.66,73.7,73.545,73.6,390200000.0
2008-12-04 14:35:00,73.595,73.595,73.51,73.525,377000000.0
2008-12-04 14:40:00,73.525,73.65,73.48,73.56,414600000.0
2008-12-04 14:45:00,73.585,73.725,73.565,73.585,558600000.0
2008-12-04 14:50:00,73.575,73.575,73.49,73.505,430200000.0
2008-12-04 14:55:00,73.505,73.72,73.505,73.705,549800000.0
2008-12-04 15:00:00,73.7,73.705,73.62,73.625,352600000.0
2008-12-04 15:05:00,73.62,73.62,73.44,73.54,587200002.0
2008-12-04 15:10:00,73.54,73.55,73.285,73.375,544800000.0
2008-12-04 15:15:00,73.375,73.495,73.36,73.48,545800000.0
2008-12-04 15:20:00,73.48,73.505,73.295,73.33,486800000.0
2008-12-04 15:25:00,73.34,73.345,73.27,73.28,567200000.0
2008-12-04 15:30:00,73.305,73.465,73.29,73.37,2093199961.0
2008-12-04 15:35:00,73.37,73.47,73.35,73.41,1217199964.0
2008-12-04 15:40:00,73.375,73.455,73.325,73.35,454600000.0
2008-12-04 15:45:00,73.355,73.46,73.335,73.345,467000000.0
2008-12-04 15:50:00,73.345,73.39,73.305,73.345,445600000.0
2008-12-04 15:55:00,73.35,73.45,73.305,73.32,451800000.0
2008-12-04 16:00:00,73.325,73.375,73.155,73.18,433000000.0
2008-12-04 16:05:00,73.185,73.395,73.185,73.395,422600000.0
2008-12-04 16:10:00,73.4,73.555,73.38,73.485,389400000.0
2008-12-04 16:15:00,73.49,73.505,73.41,73.415,365800000.0
2008-12-04 16:20:00,73.425,73.56,73.425,73.52,523000000.0
2008-12-04 16:25:00,73.52,73.535,73.205,73.275,585600000.0
2008-12-04 16:30:00,73.27,73.39,73.065,73.065,757400000.0
2008-12-04 16:35:00,73.07,73.305,73.055,73.175,924200000.0
2008-12-04 16:40:00,73.18,73.315,73.145,73.285,619600000.0
2008-12-04 16:45:00,73.29,73.355,73.205,73.33,626400000.0
2008-12-04 16:50:00,73.335,73.445,73.29,73.385,658400000.0
2008-12-04 16:55:00,73.38,73.475,73.32,73.4,472000000.0
2008-12-04 17:00:00,73.4,73.455,73.215,73.4,760400000.0
2008-12-04 17:05:00,73.39,73.4,73.165,73.245,710200000.0
2008-12-04 17:10:00,73.24,73.305,73.19,73.22,965599999.0
2008-12-04 17:15:00,73.215,73.325,73.165,73.265,530400000.0
2008-12-04 17:20:00,73.265,73.315,73.18,73.215,477800000.0
2008-12-04 17:25:00,73.215,73.29,73.1,73.115,437200000.0
2008-12-04 17:30:00,73.115,73.2,73.02,73.19,614200000.0
2008-12-04 17:35:00,73.195,73.29,73.1,73.27,608000000.0
2008-12-04 17:40:00,73.265,73.34,73.205,73.245,590200000.0
2008-12-04 17:45:00,73.24,73.29,73.15,73.275,439600000.0
2008-12-04 17:50:00,73.27,73.41,73.215,73.355,566600000.0
2008-12-04 17:55:00,73.365,73.385,73.255,73.28,644800000.0
2008-12-04 18:00:00,73.275,73.34,73.18,73.325,377400000.0
2008-12-04 18:05:00,73.32,73.32,73.055,73.06,512400000.0
2008-12-04 18:10:00,73.06,73.26,73.035,73.225,644800000.0
2008-12-04 18:15:00,73.23,73.34,73.185,73.325,609400000.0
2008-12-04 18:20:00,73.33,73.695,73.29,73.69,692500000.0
2008-12-04 18:25:00,73.685,73.745,73.59,73.69,729600000.0
2008-12-04 18:30:00,73.69,73.69,73.425,73.605,927400000.0
2008-12-04 18:35:00,73.61,73.61,73.39,73.435,780200000.0
2008-12-04 18:40:00,73.44,73.55,73.37,73.47,621600000.0
2008-12-04 18:45:00,73.465,73.635,73.45,73.56,595600000.0
2008-12-04 18:50:00,73.555,73.88,73.54,73.865,528000000.0
2008-12-04 18:55:00,73.86,74.145,73.86,73.96,749600000.0
2008-12-04 19:00:00,73.96,73.97,73.67,73.695,1588999983.0
2008-12-04 19:05:00,73.69,73.735,73.62,73.72,288000000.0
2008-12-04 19:10:00,73.71,73.83,73.685,73.78,354200000.0
2008-12-04 19:15:00,73.78,73.81,73.63,73.635,968000002.0
2008-12-04 19:20:00,73.63,73.63,73.455,73.545,510200000.0
2008-12-04 19:25:00,73.545,73.635,73.505,73.53,526400000.0
2008-12-04 19:30:00,73.53,73.565,73.42,73.47,374800000.0
2008-12-04 19:35:00,73.47,73.485,73.39,73.445,348400000.0
2008-12-04 19:40:00,73.445,73.5,73.38,73.42,363400000.0
2008-12-04 19:45:00,73.415,73.485,73.39,73.44,2942600056.0
2008-12-04 19:50:00,73.435,73.475,73.37,73.44,342800000.0
2008-12-04 19:55:00,73.44,73.48,73.32,73.33,402600000.0
2008-12-04 20:00:00,73.33,73.42,73.21,73.405,445400000.0
2008-12-04 20:05:00,73.42,73.42,73.115,73.155,429800000.0
2008-12-04 20:10:00,73.15,73.2,73.025,73.035,387400003.0
2008-12-04 20:15:00,73.05,73.05,72.77,72.825,922599995.0
2008-12-04 20:20:00,72.83,72.9,72.75,72.86,1655400021.0
2008-12-04 20:25:00,72.845,72.88,72.78,72.785,966399981.0
2008-12-04 20:30:00,72.785,72.995,72.745,72.94,2927999975.0
2008-12-04 20:35:00,72.93,72.93,72.755,72.785,1072600002.0
2008-12-04 20:40:00,72.785,72.91,72.785,72.855,229600000.0
2008-12-04 20:45:00,72.84,72.935,72.825,72.9,329800000.0
2008-12-04 20:50:00,72.89,73.09,72.86,72.875,502400000.0
2008-12-04 20:55:00,72.875,72.905,72.78,72.78,503200000.0
2008-12-04 21:00:00,72.775,72.865,72.755,72.855,177200000.0
2008-12-04 21:05:00,72.85,73.015,72.815,72.825,536200000.0
2008-12-04 21:10:00,72.835,72.885,72.825,72.85,165600000.0
2008-12-04 21:15:00,72.855,72.86,72.76,72.84,255600000.0
2008-12-04 21:20:00,72.84,72.875,72.775,72.84,265200000.0
2008-12-04 21:25:00,72.845,72.845,72.425,72.58,759599996.0
2008-12-04 21:30:00,72.58,72.685,72.515,72.655,413600000.0
2008-12-04 21:35:00,72.66,72.69,72.605,72.625,254400000.0
2008-12-04 21:40:00,72.605,72.605,72.42,72.435,273800000.0
2008-12-04 21:45:00,72.435,72.435,72.205,72.355,845800000.0
2008-12-04 21:50:00,72.35,72.37,72.255,72.325,287000000.0
2008-12-04 21:55:00,72.295,72.42,72.295,72.3,341799999.0
2008-12-04 22:00:00,72.3,72.32,72.125,72.14,287600000.0
2008-12-04 22:05:00,72.14,72.165,72.085,72.13,209200000.0
2008-12-04 22:10:00,72.14,72.31,72.095,72.12,995199989.0
2008-12-04 22:15:00,72.105,72.2,72.005,72.195,1161000003.0
2008-12-04 22:20:00,72.2,72.25,72.13,72.145,451400000.0
2008-12-04 22:25:00,72.15,72.215,72.15,72.17,398400000.0
2008-12-04 22:30:00,72.165,72.2,72.045,72.1,366600000.0
2008-12-04 22:35:00,72.095,72.155,72.07,72.095,482800000.0
2008-12-04 22:40:00,72.09,72.16,72.04,72.065,650200000.0
2008-12-04 22:45:00,72.06,72.185,72.045,72.18,262000000.0
2008-12-04 22:50:00,72.175,72.195,72.085,72.125,189000000.0
2008-12-04 22:55:00,72.12,72.245,72.105,72.165,241000000.0
2008-12-04 23:00:00,72.16,72.255,72.16,72.225,151400000.0
2008-12-04 23:05:00,72.215,72.29,72.215,72.265,92400000.0
2008-12-04 23:10:00,72.265,72.335,72.215,72.25,701600000.0
2008-12-04 23:15:00,72.25,72.25,72.13,72.165,157600000.0
2008-12-04 23:20:00,72.165,72.165,72.12,72.135,210800001.0
2008-12-04 23:25:00,72.125,72.19,72.12,72.19,431599994.0
2008-12-04 23:30:00,72.19,72.215,72.105,72.105,390000000.0
2008-12-04 23:35:00,72.115,72.22,72.115,72.205,413800000.0
2008-12-04 23:40:00,72.205,72.265,72.17,72.265,231000000.0
2008-12-04 23:45:00,72.285,72.375,72.24,72.295,386000000.0
2008-12-04 23:50:00,72.28,72.28,72.205,72.24,141000000.0
2008-12-04 23:55:00,72.205,72.28,72.2,72.265,171600000.0
2008-12-05 00:00:00,72.21,72.295,72.2,72.27,85400000.0
2008-12-05 00:05:00,72.265,72.275,72.205,72.225,271800000.0
2008-12-05 00:10:00,72.235,72.31,72.195,72.28,169800000.0
2008-12-05 00:15:00,72.285,72.32,72.26,72.285,431400004.0
2008-12-05 00:20:00,72.285,72.29,72.19,72.245,1802199997.0
2008-12-05 00:25:00,72.245,72.255,72.21,72.21,1301200000.0
2008-12-05 00:30:00,72.21,72.245,72.13,72.21,1947000000.0
2008-12-05 00:35:00,72.16,72.24,72.145,72.16,852599999.0
2008-12-05 00:40:00,72.175,72.195,72.16,72.18,465199999.0
2008-12-05 00:45:00,72.175,72.22,72.175,72.18,256200000.0
2008-12-05 00:50:00,72.19,72.195,72.18,72.19,145200000.0
2008-12-05 00:55:00,72.19,72.215,72.19,72.2,86600000.0
2008-12-05 01:00:00,72.205,72.245,72.2,72.24,192200000.0
2008-12-05 01:05:00,72.245,72.295,72.24,72.285,189000000.0
2008-12-05 01:10:00,72.29,72.3,72.26,72.3,99200000.0
2008-12-05 01:15:00,72.3,72.345,72.28,72.33,81800000.0
2008-12-05 01:20:00,72.325,72.38,72.31,72.365,83000000.0
2008-12-05 01:25:00,72.36,72.4,72.36,72.4,74800000.0
2008-12-05 01:30:00,72.4,72.41,72.365,72.375,62800000.0
2008-12-05 01:35:00,72.375,72.42,72.36,72.4,55800000.0
2008-12-05 01:40:00,72.4,72.41,72.38,72.38,67200000.0
2008-12-05 01:45:00,72.38,72.52,72.38,72.46,192200000.0
2008-12-05 01:50:00,72.455,72.485,72.44,72.47,115400000.0
2008-12-05 01:55:00,72.475,72.505,72.47,72.48,73400000.0
2008-12-05 02:00:00,72.48,72.555,72.475,72.505,481800000.0
2008-12-05 02:05:00,72.51,72.53,72.495,72.515,133000000.0
2008-12-05 02:10:00,72.51,72.545,72.49,72.52,165400000.0
2008-12-05 02:15:00,72.52,72.545,72.505,72.515,106400000.0
2008-12-05 02:20:00,72.52,72.55,72.515,72.52,82800000.0
2008-12-05 02:25:00,72.515,72.515,72.47,72.505,64800000.0
2008-12-05 02:30:00,72.505,72.505,72.41,72.42,1430400000.0
2008-12-05 02:35:00,72.42,72.42,72.345,72.405,384000000.0
2008-12-05 02:40:00,72.4,72.47,72.4,72.45,217400000.0
2008-12-05 02:45:00,72.465,72.485,72.42,72.42,130400000.0
2008-12-05 02:50:00,72.42,72.455,72.415,72.45,122800000.0
2008-12-05 02:55:00,72.45,72.45,72.38,72.39,187000000.0
2008-12-05 03:00:00,72.385,72.42,72.35,72.395,140000000.0
2008-12-05 03:05:00,72.39,72.4,72.37,72.385,127400000.0
2008-12-05 03:10:00,72.38,72.405,72.34,72.355,102600000.0
2008-12-05 03:15:00,72.355,72.395,72.335,72.39,187200000.0
2008-12-05 03:20:00,72.4,72.455,72.385,72.445,88000000.0
2008-12-05 03:25:00,72.45,72.475,72.43,72.445,86000000.0
2008-12-05 03:30:00,72.45,72.45,72.435,72.44,72800000.0
2008-12-05 03:35:00,72.44,72.46,72.435,72.455,53200000.0
2008-12-05 03:40:00,72.45,72.46,72.41,72.42,49200000.0
2008-12-05 03:45:00,72.44,72.455,72.42,72.43,53200000.0
2008-12-05 03:50:00,72.435,72.435,72.41,72.425,73200000.0
2008-12-05 03:55:00,72.43,72.49,72.425,72.48,80400000.0
2008-12-05 04:00:00,72.485,72.515,72.47,72.51,225200000.0
2008-12-05 04:05:00,72.515,72.565,72.495,72.56,66400000.0
2008-12-05 04:10:00,72.55,72.56,72.535,72.54,51600000.0
2008-12-05 04:15:00,72.545,72.545,72.5,72.51,39600000.0
2008-12-05 04:20:00,72.525,72.555,72.485,72.51,87400000.0
2008-12-05 04:25:00,72.515,72.535,72.4,72.405,232400000.0
2008-12-05 04:30:00,72.415,72.46,72.405,72.45,96600000.0
2008-12-05 04:35:00,72.45,72.45,72.415,72.43,84200000.0
2008-12-05 04:40:00,72.43,72.435,72.42,72.435,39600000.0
2008-12-05 04:45:00,72.43,72.455,72.415,72.435,57600000.0
2008-12-05 04:50:00,72.43,72.435,72.41,72.41,29600000.0
2008-12-05 04:55:00,72.41,72.41,72.385,72.39,24000000.0
2008-12-05 05:00:00,72.395,72.4,72.355,72.375,101000000.0
2008-12-05 05:05:00,72.375,72.435,72.375,72.425,51600000.0
2008-12-05 05:10:00,72.43,72.43,72.4,72.4,12000000.0
2008-12-05 05:15:00,72.405,72.425,72.37,72.425,63400000.0
2008-12-05 05:20:00,72.42,72.435,72.41,72.415,42000000.0
2008-12-05 05:25:00,72.3,72.44,72.29,72.42,38400000.0
2008-12-05 05:30:00,72.425,72.425,72.38,72.38,104000000.0
2008-12-05 05:35:00,72.38,72.42,72.365,72.37,187800000.0
2008-12-05 05:40:00,72.37,72.38,72.37,72.37,134000000.0
2008-12-05 05:45:00,72.375,72.42,72.28,72.415,160400000.0
2008-12-05 05:50:00,72.415,72.465,72.39,72.455,120000000.0
2008-12-05 05:55:00,72.445,72.495,72.44,72.49,126000000.0
2008-12-05 06:00:00,72.49,72.49,72.395,72.405,134800000.0
2008-12-05 06:05:00,72.4,72.425,72.39,72.39,67200000.0
2008-12-05 06:10:00,72.385,72.39,72.33,72.345,101600000.0
2008-12-05 06:15:00,72.335,72.38,72.335,72.34,184000000.0
2008-12-05 06:20:00,72.345,72.345,72.29,72.3,184400000.0
2008-12-05 06:25:00,72.31,72.33,72.3,72.32,60000000.0
2008-12-05 06:30:00,72.31,72.335,72.31,72.315,46400000.0
2008-12-05 06:35:00,72.315,72.315,72.285,72.3,74000000.0
2008-12-05 06:40:00,72.31,72.34,72.3,72.305,109400000.0
2008-12-05 06:45:00,72.305,72.315,72.29,72.295,332400000.0
2008-12-05 06:50:00,72.3,72.305,72.255,72.28,366600000.0
2008-12-05 06:55:00,72.235,72.29,72.235,72.265,339600000.0
2008-12-05 07:00:00,72.255,72.275,72.23,72.245,221800000.0
2008-12-05 07:05:00,72.255,72.27,72.23,72.23,102600000.0
2008-12-05 07:10:00,72.235,72.26,72.225,72.26,85600000.0
2008-12-05 07:15:00,72.25,72.275,72.23,72.25,73600000.0
2008-12-05 07:20:00,72.25,72.295,72.23,72.28,134400000.0
2008-12-05 07:25:00,72.285,72.295,72.265,72.285,22800000.0
2008-12-05 07:30:00,72.29,72.315,72.28,72.285,66800000.0
2008-12-05 07:35:00,72.285,72.285,72.255,72.255,74400000.0
2008-12-05 07:40:00,72.26,72.38,72.24,72.335,158000000.0
2008-12-05 07:45:00,72.34,72.34,72.24,72.275,495600002.0
2008-12-05 07:50:00,72.27,72.295,72.22,72.23,204000000.0
2008-12-05 07:55:00,72.235,72.25,72.225,72.25,99000000.0
2008-12-05 08:00:00,72.24,72.26,72.225,72.24,93800000.0
2008-12-05 08:05:00,72.31,72.31,72.2,72.21,200799999.0
2008-12-05 08:10:00,72.205,72.24,72.2,72.235,129600000.0
2008-12-05 08:15:00,72.23,72.235,72.215,72.225,64400000.0
2008-12-05 08:20:00,72.23,72.295,72.23,72.295,69600000.0
2008-12-05 08:25:00,72.305,72.335,72.295,72.335,62400000.0
2008-12-05 08:30:00,72.34,72.38,72.32,72.37,118800000.0
2008-12-05 08:35:00,72.365,72.395,72.35,72.38,82000000.0
2008-12-05 08:40:00,72.335,72.345,72.32,72.34,291800000.0
2008-12-05 08:45:00,72.34,72.38,72.325,72.38,87600000.0
2008-12-05 08:50:00,72.375,72.395,72.32,72.37,157200000.0
2008-12-05 08:55:00,72.365,72.43,72.34,72.42,170800000.0
2008-12-05 09:00:00,72.415,72.425,72.285,72.33,1232999980.0
2008-12-05 09:05:00,72.33,72.33,72.215,72.28,384800000.0
2008-12-05 09:10:00,72.28,72.3,72.22,72.25,1213800027.0
2008-12-05 09:15:00,72.245,72.285,72.205,72.24,709400012.0
2008-12-05 09:20:00,72.23,72.38,72.2,72.285,413600000.0
2008-12-05 09:25:00,72.285,72.395,72.265,72.345,522000000.0
2008-12-05 09:30:00,72.34,72.455,72.28,72.355,378200000.0
2008-12-05 09:35:00,72.345,72.345,72.265,72.31,122800000.0
2008-12-05 09:40:00,72.305,72.325,72.285,72.315,241000000.0
2008-12-05 09:45:00,72.31,72.35,72.31,72.345,84600000.0
2008-12-05 09:50:00,72.34,72.34,72.255,72.27,174600000.0
2008-12-05 09:55:00,72.265,72.275,72.13,72.145,203000000.0
2008-12-05 10:00:00,72.14,72.18,72.1,72.155,331400000.0
2008-12-05 10:05:00,72.155,72.17,72.11,72.16,146400000.0
2008-12-05 10:10:00,72.16,72.23,72.135,72.165,164400000.0
2008-12-05 10:15:00,72.16,72.225,72.14,72.21,148000000.0
2008-12-05 10:20:00,72.215,72.25,72.075,72.115,336800000.0
2008-12-05 10:25:00,72.115,72.15,72.075,72.1,339400000.0
2008-12-05 10:30:00,72.105,72.11,72.045,72.065,180600000.0
2008-12-05 10:35:00,72.065,72.065,71.97,72.005,333600000.0
2008-12-05 10:40:00,72.01,72.01,71.93,71.97,860000000.0
2008-12-05 10:45:00,71.97,72.02,71.96,72.015,258800000.0
2008-12-05 10:50:00,72.01,72.05,71.995,72.04,265200000.0
2008-12-05 10:55:00,72.035,72.09,71.995,72.035,343400000.0
2008-12-05 11:00:00,72.035,72.07,72.025,72.03,581200000.0
2008-12-05 11:05:00,72.025,72.065,72.01,72.06,212400000.0
2008-12-05 11:10:00,72.055,72.06,71.995,72.015,382600000.0
2008-12-05 11:15:00,72.015,72.015,71.93,71.96,388600000.0
2008-12-05 11:20:00,71.955,72.005,71.935,71.975,305600000.0
2008-12-05 11:25:00,71.975,72.06,71.965,72.03,283600000.0
2008-12-05 11:30:00,72.025,72.08,72.01,72.075,443800000.0
2008-12-05 11:35:00,72.085,72.11,71.995,72.06,644600000.0
2008-12-05 11:40:00,72.06,72.145,71.965,72.145,761600000.0
2008-12-05 11:45:00,72.145,72.25,72.12,72.14,696400000.0
2008-12-05 11:50:00,72.135,72.165,71.96,72.08,746999995.0
2008-12-05 11:55:00,72.08,72.155,72.04,72.15,884600003.0
2008-12-05 12:00:00,72.15,72.28,72.11,72.225,574200000.0
2008-12-05 12:05:00,72.225,72.345,72.21,72.315,281000000.0
2008-12-05 12:10:00,72.31,72.35,72.285,72.32,173600000.0
2008-12-05 12:15:00,72.315,72.395,72.25,72.32,411600000.0
2008-12-05 12:20:00,72.315,72.385,72.285,72.36,452600000.0
2008-12-05 12:25:00,72.35,72.38,72.3,72.305,119000000.0
2008-12-05 12:30:00,72.3,72.32,72.265,72.295,107600000.0
2008-12-05 12:35:00,72.295,72.315,72.27,72.29,120200000.0
2008-12-05 12:40:00,72.295,72.325,72.285,72.31,129600000.0
2008-12-05 12:45:00,72.315,72.325,72.28,72.31,146000000.0
2008-12-05 12:50:00,72.295,72.31,72.19,72.235,398200000.0
2008-12-05 12:55:00,72.235,72.325,72.23,72.25,267800000.0
2008-12-05 13:00:00,72.245,72.315,72.24,72.29,150000000.0
2008-12-05 13:05:00,72.29,72.33,72.255,72.285,183600000.0
2008-12-05 13:10:00,72.29,72.345,72.23,72.23,267400000.0
2008-12-05 13:15:00,72.23,72.28,72.085,72.085,175000000.0
2008-12-05 13:20:00,72.09,72.115,71.99,72.0,265000000.0
2008-12-05 13:25:00,71.99,72.025,71.84,71.915,328400000.0
2008-12-05 13:30:00,71.9,71.935,71.755,71.81,314600000.0
2008-12-05 13:35:00,71.81,71.935,71.81,71.86,252000000.0
2008-12-05 13:40:00,71.865,71.93,71.78,71.825,528800000.0
2008-12-05 13:45:00,71.825,71.84,71.76,71.8,261400000.0
2008-12-05 13:50:00,71.81,71.855,71.785,71.84,543000000.0
2008-12-05 13:55:00,71.85,71.965,71.845,71.855,396000000.0
2008-12-05 14:00:00,71.795,71.795,71.61,71.74,2042700054.0
2008-12-05 14:05:00,71.74,71.805,71.725,71.76,917200000.0
2008-12-05 14:10:00,71.765,71.815,71.7,71.745,1000400000.0
2008-12-05 14:15:00,71.74,71.745,71.58,71.61,961200000.0
2008-12-05 14:20:00,71.61,71.63,71.495,71.515,704000000.0
2008-12-05 14:25:00,71.52,71.52,71.355,71.435,624200000.0
2008-12-05 14:30:00,71.435,71.51,71.375,71.4,881200000.0
2008-12-05 14:35:00,71.39,71.445,71.33,71.435,194400000.0
2008-12-05 14:40:00,71.44,71.52,71.385,71.4,281000000.0
2008-12-05 14:45:00,71.405,71.525,71.385,71.485,252400000.0
2008-12-05 14:50:00,71.485,71.525,71.42,71.475,232400000.0
2008-12-05 14:55:00,71.485,71.515,71.42,71.48,235400000.0
2008-12-05 15:00:00,71.5,71.5,71.395,71.415,315200000.0
2008-12-05 15:05:00,71.405,71.47,71.275,71.47,395800000.0
2008-12-05 15:10:00,71.465,71.53,71.39,71.465,486600000.0
2008-12-05 15:15:00,71.465,71.585,71.425,71.52,354200000.0
2008-12-05 15:20:00,71.51,71.62,71.475,71.595,472200000.0
2008-12-05 15:25:00,71.605,71.62,71.48,71.49,775600000.0
2008-12-05 15:30:00,71.305,71.565,71.055,71.37,1439400000.0
2008-12-05 15:35:00,71.37,71.415,70.845,70.97,1381800000.0
2008-12-05 15:40:00,70.98,70.995,70.555,70.705,883200000.0
2008-12-05 15:45:00,70.705,70.815,70.67,70.685,597600000.0
2008-12-05 15:50:00,70.69,70.875,70.645,70.875,703999998.0
2008-12-05 15:55:00,70.87,70.99,70.76,70.96,485000000.0
2008-12-05 16:00:00,70.955,71.18,70.795,71.095,485600000.0
2008-12-05 16:05:00,71.095,71.095,70.775,70.985,627200000.0
2008-12-05 16:10:00,70.995,71.085,70.915,70.98,815200000.0
2008-12-05 16:15:00,70.975,71.07,70.87,71.03,529600000.0
2008-12-05 16:20:00,71.03,71.205,71.005,71.135,1041800000.0
2008-12-05 16:25:00,71.14,71.14,70.89,70.905,589800000.0
2008-12-05 16:30:00,70.915,71.105,70.885,71.09,447200000.0
2008-12-05 16:35:00,71.095,71.225,71.015,71.22,460000000.0
2008-12-05 16:40:00,71.225,71.305,71.135,71.18,677000000.0
2008-12-05 16:45:00,71.185,71.21,71.005,71.01,733400000.0
2008-12-05 16:50:00,71.005,71.13,70.995,71.12,470400000.0
2008-12-05 16:55:00,71.12,71.125,70.94,70.975,507200000.0
2008-12-05 17:00:00,70.97,70.99,70.85,70.87,431400000.0
2008-12-05 17:05:00,70.88,70.93,70.86,70.885,310600000.0
2008-12-05 17:10:00,70.895,70.895,70.805,70.82,322800000.0
2008-12-05 17:15:00,70.82,70.85,70.72,70.78,736000000.0
2008-12-05 17:20:00,70.78,70.805,70.7,70.795,1389000000.0
2008-12-05 17:25:00,70.795,70.935,70.785,70.92,1267600000.0
2008-12-05 17:30:00,70.915,70.99,70.865,70.9,1272400000.0
2008-12-05 17:35:00,70.895,70.9,70.64,70.7,1188800000.0
2008-12-05 17:40:00,70.7,70.7,70.615,70.62,701200000.0
2008-12-05 17:45:00,70.625,70.81,70.62,70.78,401200000.0
2008-12-05 17:50:00,70.77,70.835,70.715,70.79,402000000.0
2008-12-05 17:55:00,70.79,70.87,70.755,70.77,378600000.0
2008-12-05 18:00:00,70.785,70.825,70.725,70.755,333000000.0
2008-12-05 18:05:00,70.75,70.87,70.75,70.83,312600000.0
2008-12-05 18:10:00,70.85,70.915,70.825,70.905,360000000.0
2008-12-05 18:15:00,70.9,70.9,70.76,70.8,542600000.0
2008-12-05 18:20:00,70.795,70.82,70.685,70.705,222800000.0
2008-12-05 18:25:00,70.715,70.79,70.68,70.755,238800000.0
2008-12-05 18:30:00,70.745,70.835,70.685,70.825,343600000.0
2008-12-05 18:35:00,70.835,70.895,70.785,70.895,378000000.0
2008-12-05 18:40:00,70.895,71.185,70.885,71.09,560200000.0
2008-12-05 18:45:00,71.095,71.14,71.045,71.135,243200000.0
2008-12-05 18:50:00,71.13,71.205,71.13,71.18,234200000.0
2008-12-05 18:55:00,71.18,71.18,71.045,71.045,287800000.0
2008-12-05 19:00:00,71.045,71.105,71.015,71.075,246800000.0
2008-12-05 19:05:00,71.08,71.16,71.06,71.105,228200000.0
2008-12-05 19:10:00,71.1,71.1,71.015,71.065,251800000.0
2008-12-05 19:15:00,71.065,71.095,70.995,71.05,355800000.0
2008-12-05 19:20:00,71.045,71.13,71.04,71.105,247200000.0
2008-12-05 19:25:00,71.105,71.24,71.095,71.19,248800000.0
2008-12-05 19:30:00,71.19,71.19,70.985,71.03,265000000.0
2008-12-05 19:35:00,71.03,71.085,71.025,71.08,239800000.0
2008-12-05 19:40:00,71.07,71.11,70.965,71.07,718200000.0
2008-12-05 19:45:00,71.065,71.25,71.06,71.2,266000000.0
2008-12-05 19:50:00,71.19,71.205,71.07,71.105,467200000.0
2008-12-05 19:55:00,71.115,71.13,71.01,71.01,212000000.0
2008-12-05 20:00:00,71.01,71.145,71.0,71.09,389800000.0
2008-12-05 20:05:00,71.09,71.23,71.09,71.14,428600000.0
2008-12-05 20:10:00,71.145,71.295,71.135,71.215,239800000.0
2008-12-05 20:15:00,71.22,71.23,71.14,71.17,449000000.0
2008-12-05 20:20:00,71.175,71.265,71.15,71.16,183400000.0
2008-12-05 20:25:00,71.16,71.22,71.06,71.07,354000001.0
2008-12-05 20:30:00,71.095,71.185,71.065,71.16,195600000.0
2008-12-05 20:35:00,71.155,71.165,71.045,71.105,309400000.0
2008-12-05 20:40:00,71.105,71.205,71.08,71.2,347600000.0
2008-12-05 20:45:00,71.205,71.45,71.195,71.355,1287000006.0
2008-12-05 20:50:00,71.355,71.65,71.35,71.57,825799998.0
2008-12-05 20:55:00,71.58,71.94,71.575,71.81,1379800001.0
2008-12-05 21:00:00,71.815,72.0,71.81,71.9,754600000.0
2008-12-05 21:05:00,71.895,72.165,71.895,71.91,978399995.0
2008-12-05 21:10:00,71.91,71.95,71.795,71.945,668000000.0
2008-12-05 21:15:00,71.94,71.975,71.825,71.92,380200000.0
2008-12-05 21:20:00,71.92,72.11,71.92,72.055,462000000.0
2008-12-05 21:25:00,72.07,72.21,72.03,72.14,550000000.0
2008-12-05 21:30:00,72.145,72.385,72.09,72.34,470600000.0
2008-12-05 21:35:00,72.345,72.485,72.315,72.48,1135400000.0
2008-12-05 21:40:00,72.49,73.025,72.485,72.805,1786199998.0
2008-12-05 21:45:00,72.79,73.02,72.785,72.95,1341800000.0
2008-12-05 21:50:00,72.95,72.98,72.87,72.885,1525000005.0
2008-12-05 21:55:00,72.875,72.985,72.685,72.705,2236600008.0
2008-12-05 22:00:00,72.7,72.86,72.49,72.545,1044800000.0
2008-12-05 22:05:00,72.545,72.79,72.545,72.69,1268200013.0
2008-12-05 22:10:00,72.685,72.86,72.615,72.81,2387600001.0
2008-12-05 22:15:00,72.81,73.12,72.81,72.93,864799998.0
2008-12-05 22:20:00,72.935,73.01,72.89,72.965,1918199995.0
2008-12-05 22:25:00,72.96,73.215,72.96,73.19,753400001.0
2008-12-05 22:30:00,73.185,73.43,73.16,73.16,1320600000.0
2008-12-05 22:35:00,73.325,73.325,73.23,73.27,812000000.0
2008-12-05 22:40:00,73.27,73.295,73.2,73.245,665399999.0
2008-12-05 22:45:00,73.225,73.32,73.22,73.255,609400000.0
2008-12-05 22:50:00,73.27,73.32,73.13,73.155,671599996.0
2008-12-05 22:55:00,73.155,73.22,73.125,73.15,644800000.0
2008-12-05 23:00:00,73.15,73.15,73.085,73.09,700999997.0
2008-12-05 23:05:00,73.08,73.21,73.045,73.21,394400000.0
2008-12-05 23:10:00,73.21,73.22,73.105,73.175,467199998.0
2008-12-05 23:15:00,73.175,73.18,73.085,73.11,403400000.0
2008-12-05 23:20:00,73.1,73.135,73.1,73.12,54000000.0
2008-12-05 23:25:00,73.115,73.17,73.11,73.16,75200000.0
2008-12-05 23:30:00,73.16,73.235,73.14,73.17,319200000.0
2008-12-05 23:35:00,73.17,73.215,73.17,73.205,510000000.0
2008-12-05 23:40:00,73.205,73.405,73.195,73.36,238400000.0
2008-12-05 23:45:00,73.405,73.405,73.19,73.2,1059599984.0
2008-12-05 23:50:00,73.2,73.2,72.945,73.0,1364999997.0
2008-12-05 23:55:00,72.945,73.105,72.845,73.0,718000000.0
2008-12-08 00:00:00,72.97,73.0,72.96,73.0,29000000.0
2008-12-08 00:05:00,73.02,73.03,72.995,73.0,35000000.0
2008-12-08 00:10:00,73.01,73.025,72.69,73.01,29000000.0
2008-12-08 00:15:00,73.025,73.055,73.0,73.005,28800000.0
2008-12-08 00:20:00,73.0,73.025,73.0,73.01,19000000.0
2008-12-08 00:25:00,73.01,73.015,72.74,72.74,16600000.0
2008-12-08 00:30:00,72.76,73.02,72.73,73.01,25000000.0
2008-12-08 00:35:00,73.02,73.03,72.915,72.925,48200000.0
2008-12-08 00:40:00,72.925,72.925,72.72,72.75,68200000.0
2008-12-08 00:45:00,72.875,72.915,72.85,72.895,28000000.0
2008-12-08 00:50:00,72.89,72.895,72.805,72.83,65400000.0
2008-12-08 00:55:00,72.815,72.835,72.735,72.735,57000000.0
2008-12-08 01:00:00,72.74,72.74,72.665,72.68,30000000.0
2008-12-08 01:05:00,72.68,72.695,72.675,72.695,16800000.0
2008-12-08 01:10:00,72.695,72.705,72.645,72.655,36200000.0
2008-12-08 01:15:00,72.65,73.0,72.65,72.705,97600000.0
2008-12-08 01:20:00,72.715,73.03,72.685,72.72,86200000.0
2008-12-08 01:25:00,72.72,72.75,72.72,72.725,20800000.0
2008-12-08 01:30:00,72.75,72.765,72.71,72.73,89800000.0
2008-12-08 01:35:00,72.73,72.82,72.73,72.755,78200000.0
2008-12-08 01:40:00,72.755,72.78,72.715,72.745,114000000.0
2008-12-08 01:45:00,72.745,72.81,72.735,72.775,221400000.0
2008-12-08 01:50:00,72.775,72.805,72.765,72.795,158800000.0
2008-12-08 01:55:00,72.79,72.81,72.76,72.79,201200000.0
2008-12-08 02:00:00,72.79,72.845,72.79,72.835,208800000.0
2008-12-08 02:05:00,72.84,72.91,72.835,72.885,176800000.0
2008-12-08 02:10:00,72.885,73.0,72.885,72.965,145400000.0
2008-12-08 02:15:00,72.985,73.005,72.955,72.97,145200000.0
2008-12-08 02:20:00,72.985,73.085,72.975,73.045,254400000.0
2008-12-08 02:25:00,73.065,73.08,72.94,72.97,820199999.0
2008-12-08 02:30:00,72.985,72.985,72.785,72.805,671000000.0
2008-12-08 02:35:00,72.82,72.855,72.775,72.805,151200000.0
2008-12-08 02:40:00,72.805,72.835,72.74,72.825,672800000.0
2008-12-08 02:45:00,72.84,72.885,72.705,72.79,1192400000.0
2008-12-08 02:50:00,72.725,72.85,72.725,72.85,229000000.0
2008-12-08 02:55:00,72.84,72.91,72.79,72.885,223400000.0
2008-12-08 03:00:00,72.89,72.96,72.84,72.915,188400001.0
2008-12-08 03:05:00,72.92,72.935,72.9,72.93,183800000.0
2008-12-08 03:10:00,72.93,72.935,72.84,72.85,4312799997.0
2008-12-08 03:15:00,72.87,72.89,72.805,72.81,1588600000.0
2008-12-08 03:20:00,72.82,72.895,72.785,72.875,280000002.0
2008-12-08 03:25:00,72.88,72.9,72.755,72.78,279400000.0
2008-12-08 03:30:00,72.78,72.85,72.755,72.785,234800000.0
2008-12-08 03:35:00,72.79,72.91,72.76,72.895,298800000.0
2008-12-08 03:40:00,72.895,72.935,72.845,72.86,723800000.0
2008-12-08 03:45:00,72.865,72.95,72.86,72.93,248800000.0
2008-12-08 03:50:00,72.925,72.955,72.875,72.915,336800000.0
2008-12-08 03:55:00,72.915,72.965,72.905,72.965,257000000.0
2008-12-08 04:00:00,72.96,72.96,72.875,72.89,233400000.0
2008-12-08 04:05:00,72.885,72.905,72.88,72.895,221600000.0
2008-12-08 04:10:00,72.9,72.91,72.825,72.87,499600000.0
2008-12-08 04:15:00,72.875,72.895,72.86,72.875,254600000.0
2008-12-08 04:20:00,72.885,72.915,72.865,72.865,320200000.0
2008-12-08 04:25:00,72.865,72.88,72.855,72.86,131000000.0
2008-12-08 04:30:00,72.86,72.91,72.825,72.87,1827999991.0
2008-12-08 04:35:00,72.86,72.88,72.815,72.875,113400000.0
2008-12-08 04:40:00,72.87,72.905,72.85,72.9,147600000.0
2008-12-08 04:45:00,72.895,73.0,72.895,72.965,264800000.0
2008-12-08 04:50:00,72.96,72.985,72.925,72.98,195800000.0
2008-12-08 04:55:00,72.975,72.985,72.97,72.985,21800000.0
2008-12-08 05:00:00,72.985,72.99,72.95,72.95,49800000.0
2008-12-08 05:05:00,72.95,72.995,72.95,72.985,85200000.0
2008-12-08 05:10:00,72.985,73.07,72.98,73.025,164800000.0
2008-12-08 05:15:00,73.07,73.08,73.03,73.045,40400000.0
2008-12-08 05:20:00,73.035,73.105,73.035,73.075,119600000.0
2008-12-08 05:25:00,73.085,73.09,73.045,73.06,137200000.0
2008-12-08 05:30:00,73.055,73.12,73.045,73.095,152400000.0
2008-12-08 05:35:00,73.1,73.155,73.095,73.15,136000000.0
2008-12-08 05:40:00,73.155,73.18,73.085,73.11,203000000.0
2008-12-08 05:45:00,73.115,73.125,73.085,73.115,65400000.0
2008-12-08 05:50:00,73.115,73.16,73.115,73.16,73000000.0
2008-12-08 05:55:00,73.16,73.2,73.145,73.17,124000000.0
2008-12-08 06:00:00,73.155,73.175,73.1,73.13,162400000.0
2008-12-08 06:05:00,73.125,73.135,73.095,73.11,95000000.0
2008-12-08 06:10:00,73.115,73.125,73.095,73.105,98000000.0
2008-12-08 06:15:00,73.105,73.12,73.07,73.095,83800000.0
2008-12-08 06:20:00,73.105,73.15,73.06,73.075,184200000.0
2008-12-08 06:25:00,73.055,73.105,73.035,73.105,128400000.0
2008-12-08 06:30:00,73.105,73.105,73.06,73.07,37000000.0
2008-12-08 06:35:00,73.07,73.07,73.025,73.035,66200000.0
2008-12-08 06:40:00,73.03,73.07,73.005,73.02,159000000.0
2008-12-08 06:45:00,73.01,73.045,72.96,72.98,227400000.0
2008-12-08 06:50:00,72.965,73.04,72.965,73.04,206800000.0
2008-12-08 06:55:00,73.04,73.05,73.005,73.005,78600000.0
2008-12-08 07:00:00,73.01,73.01,72.89,72.89,317800000.0
2008-12-08 07:05:00,72.89,72.955,72.88,72.92,404000001.0
2008-12-08 07:10:00,72.92,72.95,72.88,72.95,714000002.0
2008-12-08 07:15:00,72.94,72.97,72.895,72.9,237000000.0
2008-12-08 07:20:00,72.895,72.925,72.88,72.925,188600000.0
2008-12-08 07:25:00,72.92,72.975,72.92,72.945,119000000.0
2008-12-08 07:30:00,72.945,72.97,72.93,72.95,36000000.0
2008-12-08 07:35:00,72.945,73.39,72.935,72.935,52600000.0
2008-12-08 07:40:00,72.96,73.025,72.925,73.025,77000000.0
2008-12-08 07:45:00,73.035,73.06,73.02,73.06,69000000.0
2008-12-08 07:50:00,73.06,73.105,73.04,73.065,249000000.0
2008-12-08 07:55:00,73.075,73.075,73.05,73.06,49000000.0
2008-12-08 08:00:00,73.06,73.07,73.03,73.04,174800000.0
2008-12-08 08:05:00,73.04,73.175,73.04,73.14,188200000.0
2008-12-08 08:10:00,73.14,73.265,73.14,73.25,191800000.0
2008-12-08 08:15:00,73.24,73.34,73.18,73.31,363200000.0
2008-12-08 08:20:00,73.31,73.36,73.27,73.29,744999997.0
2008-12-08 08:25:00,73.29,73.39,73.275,73.365,292400000.0
2008-12-08 08:30:00,73.36,73.455,73.36,73.36,376200000.0
2008-12-08 08:35:00,73.36,73.4,73.35,73.375,304600000.0
2008-12-08 08:40:00,73.39,73.45,73.33,73.345,1603999994.0
2008-12-08 08:45:00,73.345,73.4,73.335,73.39,240600000.0
2008-12-08 08:50:00,73.39,73.45,73.385,73.45,465400000.0
2008-12-08 08:55:00,73.445,73.565,73.445,73.535,288800000.0
2008-12-08 09:00:00,73.535,73.685,73.51,73.645,595800002.0
2008-12-08 09:05:00,73.64,73.735,73.625,73.645,414400000.0
2008-12-08 09:10:00,73.64,73.815,73.64,73.795,360800000.0
2008-12-08 09:15:00,73.805,73.83,73.72,73.77,351400000.0
2008-12-08 09:20:00,73.77,73.78,73.625,73.68,768400000.0
2008-12-08 09:25:00,73.68,73.68,73.54,73.625,515200000.0
2008-12-08 09:30:00,73.62,73.77,73.59,73.75,348600000.0
2008-12-08 09:35:00,73.755,73.79,73.64,73.675,762600000.0
2008-12-08 09:40:00,73.68,73.94,73.675,73.895,452200000.0
2008-12-08 09:45:00,73.905,74.055,73.9,74.045,650200000.0
2008-12-08 09:50:00,74.05,74.14,74.025,74.05,766200000.0
2008-12-08 09:55:00,74.065,74.19,74.055,74.08,619200000.0
2008-12-08 10:00:00,74.075,74.32,74.07,74.28,608400000.0
2008-12-08 10:05:00,74.285,74.35,74.195,74.34,379800000.0
2008-12-08 10:10:00,74.335,74.375,74.295,74.36,411600000.0
2008-12-08 10:15:00,74.365,74.41,74.23,74.26,520800000.0
2008-12-08 10:20:00,74.265,74.565,74.175,74.535,776400000.0
2008-12-08 10:25:00,74.55,74.925,74.495,74.775,1076000000.0
2008-12-08 10:30:00,74.77,74.77,74.665,74.665,796000000.0
2008-12-08 10:35:00,74.665,74.835,74.66,74.8,688200000.0
2008-12-08 10:40:00,74.78,74.785,74.65,74.655,802000000.0
2008-12-08 10:45:00,74.655,74.73,74.65,74.715,586000000.0
2008-12-08 10:50:00,74.715,74.72,74.61,74.625,530600000.0
2008-12-08 10:55:00,74.62,74.625,74.45,74.56,2715400006.0
2008-12-08 11:00:00,74.56,74.585,74.455,74.52,647400000.0
2008-12-08 11:05:00,74.525,74.745,74.525,74.705,579800000.0
2008-12-08 11:10:00,74.705,74.705,74.515,74.61,556600000.0
2008-12-08 11:15:00,74.61,74.755,74.58,74.715,666200000.0
2008-12-08 11:20:00,74.71,74.74,74.58,74.625,855800000.0
2008-12-08 11:25:00,74.63,74.89,74.615,74.85,1162200003.0
2008-12-08 11:30:00,74.85,74.875,74.705,74.72,596600000.0
2008-12-08 11:35:00,74.72,74.76,74.575,74.62,578000000.0
2008-12-08 11:40:00,74.62,74.72,74.575,74.72,498000000.0
2008-12-08 11:45:00,74.72,74.72,74.495,74.495,639500000.0
2008-12-08 11:50:00,74.495,74.565,74.39,74.49,854200000.0
2008-12-08 11:55:00,74.495,74.53,74.42,74.46,590600000.0
2008-12-08 12:00:00,74.46,74.515,74.39,74.4,337000000.0
2008-12-08 12:05:00,74.4,74.4,74.23,74.37,483200000.0
2008-12-08 12:10:00,74.38,74.41,74.315,74.32,323400000.0
2008-12-08 12:15:00,74.32,74.41,74.315,74.38,439000000.0
2008-12-08 12:20:00,74.38,74.575,74.38,74.505,459800000.0
2008-12-08 12:25:00,74.5,74.59,74.47,74.555,397200000.0
2008-12-08 12:30:00,74.555,74.57,74.41,74.455,294200000.0
2008-12-08 12:35:00,74.465,74.655,74.445,74.625,436400000.0
2008-12-08 12:40:00,74.645,74.675,74.515,74.575,559000000.0
2008-12-08 12:45:00,74.575,74.775,74.575,74.625,542600000.0
2008-12-08 12:50:00,74.62,74.66,74.59,74.615,338000000.0
2008-12-08 12:55:00,74.615,74.685,74.595,74.635,462000000.0
2008-12-08 13:00:00,74.64,74.815,74.64,74.685,749400004.0
2008-12-08 13:05:00,74.685,74.7,74.585,74.61,502200000.0
2008-12-08 13:10:00,74.615,74.735,74.6,74.64,416200000.0
2008-12-08 13:15:00,74.64,74.72,74.63,74.71,588000000.0
2008-12-08 13:20:00,74.715,74.745,74.695,74.71,239400000.0
2008-12-08 13:25:00,74.705,74.755,74.66,74.71,419600000.0
2008-12-08 13:30:00,74.715,74.75,74.685,74.72,196200000.0
2008-12-08 13:35:00,74.72,74.775,74.705,74.755,387400000.0
2008-12-08 13:40:00,74.755,74.765,74.73,74.755,154000000.0
2008-12-08 13:45:00,74.755,74.78,74.725,74.77,729200000.0
2008-12-08 13:50:00,74.785,74.875,74.775,74.845,455200000.0
2008-12-08 13:55:00,74.845,74.885,74.78,74.78,272800000.0
2008-12-08 14:00:00,74.785,74.83,74.735,74.75,388400000.0
2008-12-08 14:05:00,74.75,74.785,74.745,74.745,114400000.0
2008-12-08 14:10:00,74.75,74.805,74.75,74.795,83400000.0
2008-12-08 14:15:00,74.79,74.8,74.745,74.765,232600000.0
2008-12-08 14:20:00,74.765,74.785,74.68,74.68,404200000.0
2008-12-08 14:25:00,74.68,74.69,74.435,74.475,953200000.0
2008-12-08 14:30:00,74.48,74.5,74.375,74.48,669800000.0
2008-12-08 14:35:00,74.485,74.645,74.485,74.575,611200000.0
2008-12-08 14:40:00,74.575,74.575,74.47,74.495,515200000.0
2008-12-08 14:45:00,74.495,74.57,74.485,74.55,348200000.0
2008-12-08 14:50:00,74.55,74.59,74.5,74.545,167000000.0
2008-12-08 14:55:00,74.54,74.61,74.475,74.475,361400000.0
2008-12-08 15:00:00,74.475,74.55,74.455,74.52,563000000.0
2008-12-08 15:05:00,74.515,74.64,74.505,74.595,768200000.0
2008-12-08 15:10:00,74.59,74.8,74.59,74.76,1303200000.0
2008-12-08 15:15:00,74.76,74.79,74.7,74.78,626600000.0
2008-12-08 15:20:00,74.785,74.795,74.605,74.69,513200000.0
2008-12-08 15:25:00,74.695,74.72,74.655,74.705,352800000.0
2008-12-08 15:30:00,74.71,74.71,74.575,74.585,835799998.0
2008-12-08 15:35:00,74.585,74.645,74.56,74.56,403000000.0
2008-12-08 15:40:00,74.565,74.605,74.51,74.53,731200000.0
2008-12-08 15:45:00,74.525,74.585,74.47,74.555,432800000.0
2008-12-08 15:50:00,74.555,74.61,74.48,74.595,777400000.0
2008-12-08 15:55:00,74.61,74.865,74.535,74.825,743000000.0
2008-12-08 16:00:00,74.825,74.945,74.8,74.89,612800000.0
2008-12-08 16:05:00,74.89,74.905,74.71,74.725,1414999988.0
2008-12-08 16:10:00,74.73,74.745,74.57,74.615,419600000.0
2008-12-08 16:15:00,74.615,74.635,74.56,74.605,388600000.0
2008-12-08 16:20:00,74.6,74.67,74.59,74.65,350400000.0
2008-12-08 16:25:00,74.65,74.67,74.445,74.525,383800000.0
2008-12-08 16:30:00,74.525,74.58,74.49,74.49,506400000.0
2008-12-08 16:35:00,74.495,74.65,74.485,74.565,497800000.0
2008-12-08 16:40:00,74.555,74.575,74.475,74.525,435200000.0
2008-12-08 16:45:00,74.53,74.56,74.395,74.425,422200000.0
2008-12-08 16:50:00,74.415,74.425,74.335,74.345,264000000.0
2008-12-08 16:55:00,74.335,74.415,74.215,74.215,382000000.0
2008-12-08 17:00:00,74.225,74.255,73.875,73.96,369400000.0
2008-12-08 17:05:00,73.965,74.125,73.95,74.08,416600000.0
2008-12-08 17:10:00,74.085,74.09,73.835,73.845,536800000.0
2008-12-08 17:15:00,73.85,73.92,73.825,73.865,357400000.0
2008-12-08 17:20:00,73.86,74.09,73.855,74.055,483000000.0
2008-12-08 17:25:00,74.055,74.135,74.04,74.1,353200000.0
2008-12-08 17:30:00,74.11,74.175,74.075,74.11,421200000.0
2008-12-08 17:35:00,74.105,74.105,73.99,74.03,313000000.0
2008-12-08 17:40:00,74.035,74.18,74.015,74.18,365600000.0
2008-12-08 17:45:00,74.18,74.23,74.135,74.18,398200000.0
2008-12-08 17:50:00,74.18,74.24,74.01,74.01,501399999.0
2008-12-08 17:55:00,74.015,74.13,73.95,73.955,566800000.0
2008-12-08 18:00:00,73.965,74.115,73.95,74.065,288600000.0
2008-12-08 18:05:00,74.05,74.065,73.9,73.92,239800000.0
2008-12-08 18:10:00,73.92,73.92,73.75,73.775,314999998.0
2008-12-08 18:15:00,73.775,73.895,73.765,73.85,342400000.0
2008-12-08 18:20:00,73.835,73.885,73.805,73.845,356000000.0
2008-12-08 18:25:00,73.845,73.88,73.83,73.845,269800000.0
2008-12-08 18:30:00,73.845,73.86,73.78,73.83,423400000.0
2008-12-08 18:35:00,73.83,73.845,73.42,73.515,646000000.0
2008-12-08 18:40:00,73.51,73.77,73.51,73.695,693800000.0
2008-12-08 18:45:00,73.695,73.79,73.67,73.79,668200000.0
2008-12-08 18:50:00,73.8,73.91,73.785,73.85,394400000.0
2008-12-08 18:55:00,73.85,73.875,73.76,73.78,576600000.0
2008-12-08 19:00:00,73.78,73.815,73.735,73.79,244800000.0
2008-12-08 19:05:00,73.795,73.85,73.75,73.8,418400000.0
2008-12-08 19:10:00,73.8,73.875,73.78,73.86,334600000.0
2008-12-08 19:15:00,73.875,73.9,73.82,73.845,207600000.0
2008-12-08 19:20:00,73.85,73.935,73.84,73.89,255600000.0
2008-12-08 19:25:00,73.89,74.025,73.89,74.025,132200000.0
2008-12-08 19:30:00,74.035,74.085,73.99,74.04,210000000.0
2008-12-08 19:35:00,74.0,74.02,73.935,73.975,321199998.0
2008-12-08 19:40:00,73.97,74.03,73.93,73.93,1262199981.0
2008-12-08 19:45:00,73.94,73.96,73.86,73.88,545200000.0
2008-12-08 19:50:00,73.88,73.895,73.77,73.79,318399997.0
2008-12-08 19:55:00,73.785,73.785,73.69,73.7,128200000.0
2008-12-08 20:00:00,73.705,73.84,73.705,73.835,328200000.0
2008-12-08 20:05:00,73.83,73.87,73.815,73.84,95400000.0
2008-12-08 20:10:00,73.835,73.87,73.775,73.815,98000000.0
2008-12-08 20:15:00,73.83,73.835,73.72,73.735,289800000.0
2008-12-08 20:20:00,73.745,73.775,73.665,73.77,805400000.0
2008-12-08 20:25:00,73.77,73.83,73.745,73.775,578999998.0
2008-12-08 20:30:00,73.775,73.775,73.68,73.745,294200000.0
2008-12-08 20:35:00,73.745,73.795,73.73,73.755,211000000.0
2008-12-08 20:40:00,73.755,73.825,73.745,73.805,193200000.0
2008-12-08 20:45:00,73.805,73.83,73.76,73.815,240000000.0
2008-12-08 20:50:00,73.805,73.86,73.785,73.81,174400000.0
2008-12-08 20:55:00,73.82,73.89,73.745,73.86,296200000.0
2008-12-08 21:00:00,73.86,73.88,73.725,73.865,800000015.0
2008-12-08 21:05:00,73.88,73.93,73.88,73.91,145400000.0
2008-12-08 21:10:00,73.915,74.05,73.91,74.01,146800000.0
2008-12-08 21:15:00,74.015,74.05,74.0,74.02,420799999.0
2008-12-08 21:20:00,74.02,74.06,73.92,73.94,246000000.0
2008-12-08 21:25:00,73.945,74.05,73.94,74.025,241800000.0
2008-12-08 21:30:00,74.02,74.025,73.91,73.92,217600000.0
2008-12-08 21:35:00,73.925,74.01,73.905,73.95,245800000.0
2008-12-08 21:40:00,73.95,74.025,73.95,73.965,296800000.0
2008-12-08 21:45:00,73.965,74.115,73.965,74.08,166800000.0
2008-12-08 21:50:00,74.09,74.09,74.005,74.04,142600000.0
2008-12-08 21:55:00,74.045,74.195,74.025,74.195,194400000.0
2008-12-08 22:00:00,74.2,74.245,74.175,74.245,195000000.0
2008-12-08 22:05:00,74.245,74.245,74.17,74.215,2330999997.0
2008-12-08 22:10:00,74.215,74.29,74.2,74.25,378999998.0
2008-12-08 22:15:00,74.245,74.275,74.21,74.23,186599999.0
2008-12-08 22:20:00,74.24,74.27,74.2,74.23,123000000.0
2008-12-08 22:25:00,74.23,74.255,74.215,74.23,84000000.0
2008-12-08 22:30:00,74.24,74.24,74.15,74.165,89200000.0
2008-12-08 22:35:00,74.165,74.26,74.155,74.16,445599997.0
2008-12-08 22:40:00,74.165,74.245,74.11,74.165,595199990.0
2008-12-08 22:45:00,74.165,74.165,73.93,73.995,507200000.0
2008-12-08 22:50:00,73.985,74.155,73.975,74.065,1000800004.0
2008-12-08 22:55:00,74.075,74.16,74.065,74.1,1162800000.0
2008-12-08 23:00:00,74.115,74.17,74.055,74.15,402600001.0
2008-12-08 23:05:00,74.17,74.22,74.17,74.2,79799999.0
2008-12-08 23:10:00,74.195,74.21,74.05,74.05,272899998.0
2008-12-08 23:15:00,74.05,74.06,73.96,73.985,1354800069.0
2008-12-08 23:20:00,73.99,74.045,73.955,74.025,244400000.0
2008-12-08 23:25:00,74.03,74.07,74.015,74.03,725999988.0
2008-12-08 23:30:00,74.03,74.045,73.975,74.025,944599995.0
2008-12-08 23:35:00,74.015,74.09,73.995,74.09,147400000.0
2008-12-08 23:40:00,74.09,74.19,74.085,74.155,356400000.0
2008-12-08 23:45:00,74.155,74.18,74.085,74.13,612799998.0
2008-12-08 23:50:00,74.135,74.19,74.105,74.16,325000000.0
2008-12-08 23:55:00,74.165,74.21,74.16,74.195,307600000.0
2008-12-09 00:00:00,74.185,74.195,74.14,74.15,116200000.0
2008-12-09 00:05:00,74.155,74.19,74.12,74.18,129800000.0
2008-12-09 00:10:00,74.19,74.26,74.19,74.26,28200000.0
2008-12-09 00:15:00,74.19,74.28,74.19,74.28,47200000.0
2008-12-09 00:20:00,74.2,74.215,74.16,74.17,346400002.0
2008-12-09 00:25:00,74.16,74.215,74.15,74.19,1015600005.0
2008-12-09 00:30:00,74.19,74.25,74.18,74.225,121800000.0
2008-12-09 00:35:00,74.23,74.275,74.17,74.22,588400002.0
2008-12-09 00:40:00,74.22,74.26,74.205,74.235,491799996.0
2008-12-09 00:45:00,74.245,74.28,74.22,74.245,43200000.0
2008-12-09 00:50:00,74.245,74.245,74.19,74.23,155600000.0
2008-12-09 00:55:00,74.23,74.26,74.23,74.24,220400000.0
2008-12-09 01:00:00,74.245,74.265,74.22,74.25,287400000.0
2008-12-09 01:05:00,74.25,74.33,74.25,74.295,154600000.0
2008-12-09 01:10:00,74.28,74.285,74.26,74.26,582399996.0
2008-12-09 01:15:00,74.26,74.285,74.26,74.275,275799995.0
2008-12-09 01:20:00,74.27,74.275,74.26,74.26,764400012.0
2008-12-09 01:25:00,74.26,74.26,74.17,74.24,511199997.0
2008-12-09 01:30:00,74.26,74.26,74.18,74.22,454199999.0
2008-12-09 01:35:00,74.21,74.24,74.185,74.24,139800000.0
2008-12-09 01:40:00,74.235,74.245,74.18,74.22,121600000.0
2008-12-09 01:45:00,74.235,74.235,74.19,74.21,128000000.0
2008-12-09 01:50:00,74.215,74.225,74.16,74.215,66400000.0
2008-12-09 01:55:00,74.21,74.22,74.18,74.18,578399988.0
2008-12-09 02:00:00,74.18,74.185,74.16,74.17,889599995.0
2008-12-09 02:05:00,74.16,74.175,74.145,74.165,93600000.0
2008-12-09 02:10:00,74.165,74.185,74.155,74.155,67200000.0
2008-12-09 02:15:00,74.15,74.215,74.15,74.215,84200000.0
2008-12-09 02:20:00,74.205,74.24,74.19,74.19,126000000.0
2008-12-09 02:25:00,74.195,74.21,74.16,74.205,305800000.0
2008-12-09 02:30:00,74.21,74.235,74.165,74.19,905400003.0
2008-12-09 02:35:00,74.18,74.23,74.18,74.205,127200003.0
2008-12-09 02:40:00,74.2,74.245,74.195,74.245,38500000.0
2008-12-09 02:45:00,74.24,74.26,74.185,74.185,109300000.0
2008-12-09 02:50:00,74.18,74.195,74.145,74.165,138800000.0
2008-12-09 02:55:00,74.16,74.175,73.96,74.02,1686800001.0
2008-12-09 03:00:00,74.02,74.08,74.005,74.065,395200000.0
2008-12-09 03:05:00,74.075,74.11,74.0,74.04,261600000.0
2008-12-09 03:10:00,74.045,74.05,73.98,73.98,156600000.0
2008-12-09 03:15:00,73.98,74.02,73.96,74.015,361000000.0
2008-12-09 03:20:00,74.005,74.015,73.975,73.99,128600000.0
2008-12-09 03:25:00,73.985,74.04,73.985,74.035,91600000.0
2008-12-09 03:30:00,74.035,74.055,73.95,73.95,210200000.0
2008-12-09 03:35:00,73.955,74.005,73.95,74.0,121200000.0
2008-12-09 03:40:00,74.0,74.025,74.0,74.01,136000000.0
2008-12-09 03:45:00,74.03,74.035,73.98,74.0,114000000.0
2008-12-09 03:50:00,73.995,74.005,73.82,73.945,962399997.0
2008-12-09 03:55:00,73.935,73.965,73.905,73.92,447800000.0
2008-12-09 04:00:00,73.915,73.93,73.87,73.9,288400000.0
2008-12-09 04:05:00,73.895,73.95,73.875,73.94,260600000.0
2008-12-09 04:10:00,73.94,73.965,73.935,73.96,321800000.0
2008-12-09 04:15:00,73.965,74.0,73.965,73.975,39600000.0
2008-12-09 04:20:00,73.98,74.0,73.965,73.995,34100000.0
2008-12-09 04:25:00,74.06,74.06,74.0,74.0,34400000.0
2008-12-09 04:30:00,74.0,74.1,73.98,74.06,38000000.0
2008-12-09 04:35:00,74.0,74.005,74.0,74.005,24800000.0
2008-12-09 04:40:00,74.015,74.015,73.975,73.985,75600000.0
2008-12-09 04:45:00,73.995,74.0,73.845,73.875,150400000.0
2008-12-09 04:50:00,73.88,73.9,73.85,73.89,321199999.0
2008-12-09 04:55:00,73.895,73.945,73.875,73.935,88800000.0
2008-12-09 05:00:00,73.94,74.0,73.935,73.97,25200000.0
2008-12-09 05:05:00,73.97,74.145,73.97,74.05,693000001.0
2008-12-09 05:10:00,74.05,74.14,74.05,74.14,191000001.0
2008-12-09 05:15:00,74.135,74.135,74.085,74.085,65600000.0
2008-12-09 05:20:00,74.08,74.095,74.06,74.06,54800000.0
2008-12-09 05:25:00,74.06,74.06,74.03,74.045,104000000.0
2008-12-09 05:30:00,74.04,74.125,74.04,74.065,79400000.0
2008-12-09 05:35:00,74.07,74.075,73.93,73.98,483199992.0
2008-12-09 05:40:00,73.985,73.99,73.925,73.925,111200000.0
2008-12-09 05:45:00,73.93,73.98,73.93,73.95,236400006.0
2008-12-09 05:50:00,73.95,73.95,73.95,73.95,1152000060.0
2008-12-09 05:55:00,73.95,74.01,73.95,74.01,191400004.0
2008-12-09 06:00:00,74.04,74.04,73.98,73.985,223199998.0
2008-12-09 06:05:00,73.99,74.04,73.98,74.03,777399996.0
2008-12-09 06:10:00,74.04,74.055,74.01,74.05,1398200028.0
2008-12-09 06:15:00,74.045,74.065,73.96,74.05,460399999.0
2008-12-09 06:20:00,74.05,74.075,74.05,74.055,622800002.0
2008-12-09 06:25:00,74.055,74.08,74.05,74.08,1653200030.0
2008-12-09 06:30:00,74.085,74.1,74.045,74.045,229600000.0
2008-12-09 06:35:00,74.05,74.05,74.02,74.045,87200000.0
2008-12-09 06:40:00,74.05,74.08,74.03,74.065,116000000.0
2008-12-09 06:45:00,74.065,74.065,74.06,74.06,486000000.0
2008-12-09 06:50:00,74.06,74.095,74.06,74.06,307000000.0
2008-12-09 06:55:00,74.06,74.105,74.06,74.06,1535399998.0
2008-12-09 07:00:00,74.06,74.06,73.985,73.99,1656000009.0
2008-12-09 07:05:00,73.995,74.015,73.88,73.88,67200000.0
2008-12-09 07:10:00,74.0,74.005,73.99,74.005,347600010.0
2008-12-09 07:15:00,74.0,74.015,73.96,73.96,168000000.0
2008-12-09 07:20:00,73.965,74.005,73.88,73.88,1715200028.0
2008-12-09 07:25:00,73.88,73.885,73.745,73.78,943200000.0
2008-12-09 07:30:00,73.785,73.795,73.71,73.785,308400000.0
2008-12-09 07:35:00,73.785,73.8,73.73,73.79,1199000003.0
2008-12-09 07:40:00,73.785,73.79,73.695,73.705,260000000.0
2008-12-09 07:45:00,73.705,73.795,73.705,73.77,1022200000.0
2008-12-09 07:50:00,73.77,73.78,73.715,73.77,6534200002.0
2008-12-09 07:55:00,73.98,73.98,73.695,73.815,5332399994.0
2008-12-09 08:00:00,73.82,73.87,73.81,73.855,760999997.0
2008-12-09 08:05:00,73.86,73.925,73.86,73.89,175400000.0
2008-12-09 08:10:00,73.89,73.91,73.88,73.885,429399996.0
2008-12-09 08:15:00,73.895,73.92,73.88,73.905,217599998.0
2008-12-09 08:20:00,73.905,73.91,73.89,73.895,51200000.0
2008-12-09 08:25:00,73.895,73.895,73.765,73.85,1492000029.0
2008-12-09 08:30:00,73.855,73.885,73.845,73.88,520499999.0
2008-12-09 08:35:00,73.87,73.91,73.79,73.88,3385000020.0
2008-12-09 08:40:00,73.88,73.915,73.88,73.9,1600599993.0
2008-12-09 08:45:00,73.9,73.925,73.89,73.91,1388400006.0
2008-12-09 08:50:00,73.91,73.965,73.91,73.965,333200000.0
2008-12-09 08:55:00,73.965,73.98,73.935,73.96,339400000.0
2008-12-09 09:00:00,73.96,73.965,73.945,73.96,369600000.0
2008-12-09 09:05:00,73.96,74.04,73.77,73.95,572600002.0
2008-12-09 09:10:00,73.95,73.99,73.905,73.93,844600000.0
2008-12-09 09:15:00,73.93,74.0,73.86,73.96,1154200000.0
2008-12-09 09:20:00,73.96,73.99,73.915,73.915,230600000.0
2008-12-09 09:25:00,73.92,73.94,73.86,73.915,427000000.0
2008-12-09 09:30:00,73.9,73.92,73.55,73.88,803199997.0
2008-12-09 09:35:00,73.89,73.89,73.775,73.82,308000000.0
2008-12-09 09:40:00,73.82,73.875,73.8,73.845,285000000.0
2008-12-09 09:45:00,73.84,73.89,73.82,73.88,242400000.0
2008-12-09 09:50:00,73.88,73.92,73.765,73.825,597400000.0
2008-12-09 09:55:00,73.83,73.88,73.8,73.855,418200000.0
2008-12-09 10:00:00,73.85,73.88,73.795,73.84,324400000.0
2008-12-09 10:05:00,73.835,73.84,73.775,73.78,200400000.0
2008-12-09 10:10:00,73.78,73.785,73.585,73.75,526800000.0
2008-12-09 10:15:00,73.75,73.765,73.595,73.595,488600000.0
2008-12-09 10:20:00,73.585,73.705,73.565,73.605,557600000.0
2008-12-09 10:25:00,73.6,73.63,73.56,73.605,470000000.0
2008-12-09 10:30:00,73.61,73.64,73.55,73.585,434200000.0
2008-12-09 10:35:00,73.59,73.595,73.455,73.5,509000000.0
2008-12-09 10:40:00,73.5,73.575,73.46,73.565,1016200001.0
2008-12-09 10:45:00,73.575,73.655,73.52,73.62,1174600000.0
2008-12-09 10:50:00,73.62,73.63,73.57,73.585,530800000.0
2008-12-09 10:55:00,73.585,73.6,73.42,73.435,1470100000.0
2008-12-09 11:00:00,73.445,73.61,73.445,73.595,453800000.0
2008-12-09 11:05:00,73.6,73.66,73.54,73.54,610800000.0
2008-12-09 11:10:00,73.54,73.54,73.39,73.485,896400000.0
2008-12-09 11:15:00,73.485,73.545,73.42,73.475,578000000.0
2008-12-09 11:20:00,73.48,73.55,73.43,73.55,601400000.0
2008-12-09 11:25:00,73.545,73.605,73.53,73.57,827600005.0
2008-12-09 11:30:00,73.57,73.575,73.495,73.545,381400000.0
2008-12-09 11:35:00,73.545,73.605,73.54,73.59,199400000.0
2008-12-09 11:40:00,73.585,73.595,73.535,73.54,320400000.0
2008-12-09 11:45:00,73.54,73.56,73.455,73.47,447000000.0
2008-12-09 11:50:00,73.465,73.585,73.465,73.575,139600000.0
2008-12-09 11:55:00,73.58,73.585,73.465,73.5,207000000.0
2008-12-09 12:00:00,73.5,73.58,73.49,73.53,320200000.0
2008-12-09 12:05:00,73.53,73.565,73.5,73.505,155600000.0
2008-12-09 12:10:00,73.505,73.575,73.48,73.565,230200000.0
2008-12-09 12:15:00,73.575,73.585,73.535,73.56,177600000.0
2008-12-09 12:20:00,73.56,73.63,73.56,73.61,229000000.0
2008-12-09 12:25:00,73.615,73.69,73.605,73.67,256800000.0
2008-12-09 12:30:00,73.615,73.75,73.615,73.7,209800000.0
2008-12-09 12:35:00,73.7,73.7,73.56,73.605,461000000.0
2008-12-09 12:40:00,73.565,73.645,73.555,73.62,264000000.0
2008-12-09 12:45:00,73.61,73.72,73.595,73.685,245200000.0
2008-12-09 12:50:00,73.685,73.775,73.675,73.695,622600000.0
2008-12-09 12:55:00,73.705,73.76,73.7,73.725,741000000.0
2008-12-09 13:00:00,73.72,73.74,73.665,73.725,445000000.0
2008-12-09 13:05:00,73.72,73.75,73.59,73.75,669400000.0
2008-12-09 13:10:00,73.735,73.77,73.58,73.58,528200000.0
2008-12-09 13:15:00,73.58,73.675,73.56,73.6,530200000.0
2008-12-09 13:20:00,73.605,73.75,73.6,73.725,399400000.0
2008-12-09 13:25:00,73.72,73.77,73.685,73.685,396800000.0
2008-12-09 13:30:00,73.695,73.795,73.675,73.77,193200000.0
2008-12-09 13:35:00,73.775,73.81,73.72,73.775,210200000.0
2008-12-09 13:40:00,73.775,73.805,73.75,73.775,150600000.0
2008-12-09 13:45:00,73.775,73.78,73.74,73.755,190200000.0
2008-12-09 13:50:00,73.76,73.82,73.7,73.725,224600000.0
2008-12-09 13:55:00,73.73,73.74,73.68,73.69,221400000.0
2008-12-09 14:00:00,73.69,73.715,73.645,73.705,224800000.0
2008-12-09 14:05:00,73.705,73.825,73.695,73.78,112000000.0
2008-12-09 14:10:00,73.79,73.79,73.71,73.71,107200000.0
2008-12-09 14:15:00,73.72,73.735,73.655,73.69,66000000.0
2008-12-09 14:20:00,73.705,73.72,73.66,73.7,99000000.0
2008-12-09 14:25:00,73.695,73.705,73.53,73.58,644000000.0
2008-12-09 14:30:00,73.59,73.605,73.5,73.5,440800000.0
2008-12-09 14:35:00,73.5,73.58,73.485,73.53,322200000.0
2008-12-09 14:40:00,73.53,73.545,73.505,73.515,378000000.0
2008-12-09 14:45:00,73.515,73.55,73.5,73.545,60000000.0
2008-12-09 14:50:00,73.545,73.665,73.545,73.645,308400000.0
2008-12-09 14:55:00,73.64,73.645,73.565,73.58,165800000.0
2008-12-09 15:00:00,73.59,73.595,73.48,73.5,261400000.0
2008-12-09 15:05:00,73.49,73.545,73.48,73.545,186000000.0
2008-12-09 15:10:00,73.525,73.525,73.475,73.475,252600000.0
2008-12-09 15:15:00,73.475,73.515,73.455,73.485,148000000.0
2008-12-09 15:20:00,73.48,73.5,73.365,73.44,514600000.0
2008-12-09 15:25:00,73.44,73.44,73.2,73.405,452800000.0
2008-12-09 15:30:00,73.405,73.45,73.28,73.34,502400000.0
2008-12-09 15:35:00,73.34,73.4,73.31,73.325,512000000.0
2008-12-09 15:40:00,73.33,73.335,73.23,73.29,346600000.0
2008-12-09 15:45:00,73.28,73.32,73.215,73.23,204400000.0
2008-12-09 15:50:00,73.23,73.23,73.015,73.115,395200000.0
2008-12-09 15:55:00,73.115,73.3,73.055,73.215,817599999.0
2008-12-09 16:00:00,73.215,73.26,73.055,73.1,798500000.0
2008-12-09 16:05:00,73.105,73.115,72.715,72.75,899000000.0
2008-12-09 16:10:00,72.745,72.785,72.59,72.725,584400000.0
2008-12-09 16:15:00,72.73,72.79,72.695,72.695,324600000.0
2008-12-09 16:20:00,72.705,72.905,72.69,72.9,478400000.0
2008-12-09 16:25:00,72.91,72.915,72.82,72.85,524600000.0
2008-12-09 16:30:00,72.845,72.845,72.57,72.63,745400000.0
2008-12-09 16:35:00,72.64,72.735,72.55,72.605,754400000.0
2008-12-09 16:40:00,72.605,72.765,72.515,72.745,547400000.0
2008-12-09 16:45:00,72.745,72.835,72.685,72.76,520200000.0
2008-12-09 16:50:00,72.76,72.845,72.675,72.7,556800000.0
2008-12-09 16:55:00,72.71,72.765,72.53,72.625,567000000.0
2008-12-09 17:00:00,72.62,72.94,72.605,72.935,958000000.0
2008-12-09 17:05:00,72.95,72.975,72.74,72.77,919200000.0
2008-12-09 17:10:00,72.77,72.86,72.77,72.84,556200000.0
2008-12-09 17:15:00,72.84,73.03,72.805,73.0,618000000.0
2008-12-09 17:20:00,72.995,73.14,72.995,73.085,520400000.0
2008-12-09 17:25:00,73.075,73.08,72.895,72.895,474800000.0
2008-12-09 17:30:00,72.915,73.125,72.905,73.125,606400000.0
2008-12-09 17:35:00,73.125,73.245,73.125,73.19,565600000.0
2008-12-09 17:40:00,73.19,73.37,73.19,73.255,669200000.0
2008-12-09 17:45:00,73.255,73.405,73.2,73.23,619800000.0
2008-12-09 17:50:00,73.23,73.35,73.165,73.165,600200000.0
2008-12-09 17:55:00,73.165,73.355,73.085,73.285,1060600000.0
2008-12-09 18:00:00,73.285,73.39,73.245,73.26,617800000.0
2008-12-09 18:05:00,73.26,73.27,73.105,73.155,663000000.0
2008-12-09 18:10:00,73.155,73.285,73.15,73.21,729400000.0
2008-12-09 18:15:00,73.205,73.275,73.11,73.15,618800000.0
2008-12-09 18:20:00,73.145,73.16,73.04,73.05,743400000.0
2008-12-09 18:25:00,73.04,73.16,73.025,73.125,587400000.0
2008-12-09 18:30:00,73.125,73.205,73.05,73.185,684000000.0
2008-12-09 18:35:00,73.205,73.3,73.1,73.175,578000000.0
2008-12-09 18:40:00,73.18,73.295,73.18,73.235,555000000.0
2008-12-09 18:45:00,73.225,73.265,73.215,73.235,372600000.0
2008-12-09 18:50:00,73.225,73.33,73.205,73.285,286200000.0
2008-12-09 18:55:00,73.285,73.45,73.285,73.335,454400000.0
2008-12-09 19:00:00,73.315,73.37,73.31,73.36,168000000.0
2008-12-09 19:05:00,73.36,73.515,73.36,73.455,355800000.0
2008-12-09 19:10:00,73.465,73.62,73.455,73.58,559200000.0
2008-12-09 19:15:00,73.575,73.61,73.485,73.6,384800000.0
2008-12-09 19:20:00,73.605,73.625,73.42,73.49,597400000.0
2008-12-09 19:25:00,73.49,73.535,73.42,73.45,434600000.0
2008-12-09 19:30:00,73.45,73.52,73.435,73.45,392400000.0
2008-12-09 19:35:00,73.45,73.54,73.445,73.495,309400000.0
2008-12-09 19:40:00,73.495,73.52,73.385,73.435,283400000.0
2008-12-09 19:45:00,73.435,73.5,73.395,73.495,307600000.0
2008-12-09 19:50:00,73.5,73.52,73.455,73.475,443400000.0
2008-12-09 19:55:00,73.475,73.485,72.77,73.38,2069600027.0
2008-12-09 20:00:00,73.375,73.39,73.205,73.26,481399996.0
2008-12-09 20:05:00,73.255,73.275,73.18,73.25,413400000.0
2008-12-09 20:10:00,73.25,73.275,73.04,73.09,729399999.0
2008-12-09 20:15:00,73.095,73.1,72.935,72.935,847000009.0
2008-12-09 20:20:00,72.82,73.01,72.74,72.99,689800000.0
2008-12-09 20:25:00,72.985,73.045,72.795,72.855,1284399998.0
2008-12-09 20:30:00,72.86,72.97,72.73,72.735,1035800000.0
2008-12-09 20:35:00,72.74,72.875,72.715,72.865,689000000.0
2008-12-09 20:40:00,72.87,72.93,72.785,72.805,789999996.0
2008-12-09 20:45:00,72.81,72.895,72.76,72.85,919199997.0
2008-12-09 20:50:00,72.85,72.87,72.755,72.765,415000000.0
2008-12-09 20:55:00,72.765,72.815,72.735,72.77,527600000.0
2008-12-09 21:00:00,72.77,72.815,72.695,72.73,264200000.0
2008-12-09 21:05:00,72.725,72.725,72.54,72.56,331799998.0
2008-12-09 21:10:00,72.565,72.655,72.555,72.615,437000000.0
2008-12-09 21:15:00,72.605,72.845,72.605,72.84,477800000.0
2008-12-09 21:20:00,72.84,72.84,72.555,72.58,708199999.0
2008-12-09 21:25:00,72.585,72.665,72.58,72.655,274400000.0
2008-12-09 21:30:00,72.645,72.655,72.545,72.555,874400000.0
2008-12-09 21:35:00,72.555,72.665,72.555,72.61,1389400000.0
2008-12-09 21:40:00,72.6,72.69,72.6,72.635,166400000.0
2008-12-09 21:45:00,72.645,72.86,72.615,72.855,464600000.0
2008-12-09 21:50:00,72.85,72.85,72.68,72.76,1083599998.0
2008-12-09 21:55:00,72.76,72.905,72.755,72.785,444800000.0
2008-12-09 22:00:00,72.785,72.935,72.775,72.9,386000000.0
2008-12-09 22:05:00,72.9,72.95,72.8,72.9,363200000.0
2008-12-09 22:10:00,72.905,72.905,72.69,72.745,605000000.0
2008-12-09 22:15:00,72.745,72.84,72.735,72.815,618200000.0
2008-12-09 22:20:00,72.825,72.875,72.81,72.84,339400000.0
2008-12-09 22:25:00,72.84,72.855,72.74,72.765,439600000.0
2008-12-09 22:30:00,72.755,72.77,72.69,72.72,388400000.0
2008-12-09 22:35:00,72.715,72.805,72.7,72.8,551800000.0
2008-12-09 22:40:00,72.8,72.9,72.765,72.855,652400000.0
2008-12-09 22:45:00,72.85,72.87,72.785,72.815,399000000.0
2008-12-09 22:50:00,72.815,72.855,72.78,72.78,307600000.0
2008-12-09 22:55:00,72.78,72.815,72.76,72.805,326800000.0
2008-12-09 23:00:00,72.805,72.86,72.8,72.8,345000000.0
2008-12-09 23:05:00,72.8,72.8,72.71,72.765,105000000.0
2008-12-09 23:10:00,72.765,72.84,72.765,72.83,163000000.0
2008-12-09 23:15:00,72.83,72.83,72.78,72.79,474800000.0
2008-12-09 23:20:00,72.785,72.805,72.735,72.805,307600000.0
2008-12-09 23:25:00,72.81,72.83,72.77,72.77,191600000.0
2008-12-09 23:30:00,72.77,72.795,72.73,72.78,614800000.0
2008-12-09 23:35:00,72.78,72.945,72.78,72.895,211000000.0
2008-12-09 23:40:00,72.89,72.89,72.815,72.835,343000000.0
2008-12-09 23:45:00,72.845,72.885,72.745,72.88,317800000.0
2008-12-09 23:50:00,72.875,72.91,72.84,72.86,438199995.0
2008-12-09 23:55:00,72.875,73.005,72.85,72.925,646400000.0
2008-12-10 00:00:00,72.925,73.06,72.925,73.035,117000000.0
2008-12-10 00:05:00,73.065,73.11,72.89,73.04,117400000.0
2008-12-10 00:10:00,73.035,73.3,73.01,73.25,227600000.0
2008-12-10 00:15:00,73.255,73.255,73.175,73.21,1067799996.0
2008-12-10 00:20:00,73.21,73.21,73.16,73.17,1334000002.0
2008-12-10 00:25:00,73.17,73.235,73.17,73.215,1032599995.0
2008-12-10 00:30:00,73.22,73.24,73.17,73.235,1866000006.0
2008-12-10 00:35:00,73.24,73.24,73.195,73.22,70400000.0
2008-12-10 00:40:00,73.215,73.245,73.21,73.215,92200000.0
2008-12-10 00:45:00,73.215,73.285,73.21,73.285,200200000.0
2008-12-10 00:50:00,73.285,73.34,73.285,73.3,358999999.0
2008-12-10 00:55:00,73.3,73.345,73.3,73.305,633400001.0
2008-12-10 01:00:00,73.305,73.31,73.28,73.3,1522399997.0
2008-12-10 01:05:00,73.3,73.35,73.28,73.3,596000001.0
2008-12-10 01:10:00,73.3,73.3,73.21,73.21,345200000.0
2008-12-10 01:15:00,73.21,73.245,73.21,73.22,301400000.0
2008-12-10 01:20:00,73.225,73.25,73.2,73.21,276799999.0
2008-12-10 01:25:00,73.21,73.21,73.19,73.21,421599997.0
2008-12-10 01:30:00,73.195,73.25,73.19,73.205,577799999.0
2008-12-10 01:35:00,73.205,73.22,73.15,73.21,1495800000.0
2008-12-10 01:40:00,73.2,73.21,73.135,73.165,726599998.0
2008-12-10 01:45:00,73.155,73.2,73.14,73.18,267400000.0
2008-12-10 01:50:00,73.18,73.265,73.18,73.245,159200000.0
2008-12-10 01:55:00,73.245,73.285,73.23,73.23,201400000.0
2008-12-10 02:00:00,73.23,73.265,73.21,73.26,560800000.0
2008-12-10 02:05:00,73.255,73.38,73.225,73.355,337200000.0
2008-12-10 02:10:00,73.35,73.365,73.295,73.345,640800000.0
2008-12-10 02:15:00,73.345,73.395,73.325,73.39,175000000.0
2008-12-10 02:20:00,73.39,73.4,73.32,73.365,293600000.0
2008-12-10 02:25:00,73.37,73.385,73.32,73.355,111400000.0
2008-12-10 02:30:00,73.355,73.38,73.35,73.37,66000000.0
2008-12-10 02:35:00,73.37,73.37,73.33,73.36,77400000.0
2008-12-10 02:40:00,73.355,73.42,73.355,73.405,188800000.0
2008-12-10 02:45:00,73.4,73.445,73.4,73.42,149400000.0
2008-12-10 02:50:00,73.44,73.505,73.43,73.47,229400000.0
2008-12-10 02:55:00,73.48,73.49,73.395,73.405,323400000.0
2008-12-10 03:00:00,73.405,73.435,73.34,73.345,439000000.0
2008-12-10 03:05:00,73.345,73.365,73.34,73.34,1230800000.0
2008-12-10 03:10:00,73.34,73.34,73.28,73.295,1094399998.0
2008-12-10 03:15:00,73.295,73.35,73.28,73.335,368400000.0
2008-12-10 03:20:00,73.34,73.37,73.33,73.33,327200000.0
2008-12-10 03:25:00,73.33,73.335,73.315,73.32,179000000.0
2008-12-10 03:30:00,73.32,73.36,73.31,73.345,131000000.0
2008-12-10 03:35:00,73.345,73.42,73.3,73.41,118800000.0
2008-12-10 03:40:00,73.41,73.425,73.36,73.385,334000000.0
2008-12-10 03:45:00,73.385,73.425,73.375,73.415,231200000.0
2008-12-10 03:50:00,73.42,73.425,73.395,73.405,118800000.0
2008-12-10 03:55:00,73.41,73.455,73.4,73.42,84800000.0
2008-12-10 04:00:00,73.42,73.47,73.405,73.44,159600000.0
2008-12-10 04:05:00,73.44,73.44,73.405,73.41,80400000.0
2008-12-10 04:10:00,73.405,73.435,73.345,73.385,119800000.0
2008-12-10 04:15:00,73.385,73.41,73.36,73.39,108800000.0
2008-12-10 04:20:00,73.41,73.41,73.325,73.325,95000000.0
2008-12-10 04:25:00,73.325,73.325,73.275,73.32,127600000.0
2008-12-10 04:30:00,73.32,73.335,73.31,73.31,100400000.0
2008-12-10 04:35:00,73.31,73.345,73.295,73.34,79600000.0
2008-12-10 04:40:00,73.335,73.36,73.335,73.335,37200000.0
2008-12-10 04:45:00,73.34,73.345,73.295,73.305,152800000.0
2008-12-10 04:50:00,73.31,73.335,73.305,73.325,84800000.0
2008-12-10 04:55:00,73.31,73.315,73.275,73.29,112400000.0
2008-12-10 05:00:00,73.285,73.295,73.25,73.265,176400000.0
2008-12-10 05:05:00,73.27,73.29,73.26,73.28,48800000.0
2008-12-10 05:10:00,73.48,73.53,73.27,73.295,19600000.0
2008-12-10 05:15:00,73.285,73.31,73.285,73.31,47200000.0
2008-12-10 05:20:00,73.305,73.31,73.29,73.3,124000000.0
2008-12-10 05:25:00,73.305,73.305,73.275,73.29,132400000.0
2008-12-10 05:30:00,73.295,73.345,73.295,73.345,39200000.0
2008-12-10 05:35:00,73.35,73.37,73.335,73.355,60000000.0
2008-12-10 05:40:00,73.355,73.7,73.33,73.34,40800000.0
2008-12-10 05:45:00,73.345,73.415,73.335,73.415,63600000.0
2008-12-10 05:50:00,73.38,73.48,73.37,73.48,154000000.0
2008-12-10 05:55:00,73.48,73.57,73.47,73.555,159200000.0
2008-12-10 06:00:00,73.555,73.585,73.535,73.545,99600000.0
2008-12-10 06:05:00,73.535,73.545,73.475,73.51,62000000.0
2008-12-10 06:10:00,73.5,73.565,73.5,73.535,89200000.0
2008-12-10 06:15:00,73.53,73.615,73.525,73.6,106800000.0
2008-12-10 06:20:00,73.585,73.705,73.585,73.695,148800000.0
2008-12-10 06:25:00,73.7,73.725,73.69,73.7,138000000.0
2008-12-10 06:30:00,73.7,73.725,73.695,73.695,123200000.0
2008-12-10 06:35:00,73.695,73.725,73.68,73.725,157200000.0
2008-12-10 06:40:00,73.72,73.735,73.705,73.715,192000000.0
2008-12-10 06:45:00,73.705,73.725,73.69,73.695,179400000.0
2008-12-10 06:50:00,73.7,73.72,73.65,73.72,85600000.0
2008-12-10 06:55:00,73.725,73.78,73.705,73.725,209800000.0
2008-12-10 07:00:00,73.73,73.735,73.69,73.695,93200000.0
2008-12-10 07:05:00,73.7,73.78,73.68,73.76,110000000.0
2008-12-10 07:10:00,73.76,73.785,73.745,73.745,152200000.0
2008-12-10 07:15:00,73.745,73.76,73.69,73.71,2948000009.0
2008-12-10 07:20:00,73.7,73.71,73.63,73.69,582600000.0
2008-12-10 07:25:00,73.695,73.715,73.66,73.69,152400000.0
2008-12-10 07:30:00,73.695,73.7,73.635,73.67,177600000.0
2008-12-10 07:35:00,73.67,73.675,73.58,73.6,897599960.0
2008-12-10 07:40:00,73.58,73.625,73.56,73.595,699199981.0
2008-12-10 07:45:00,73.595,73.615,73.565,73.615,91400000.0
2008-12-10 07:50:00,73.61,73.635,73.585,73.625,162599998.0
2008-12-10 07:55:00,73.62,73.67,73.6,73.67,547600005.0
2008-12-10 08:00:00,73.67,73.74,73.635,73.685,548200000.0
2008-12-10 08:05:00,73.69,73.74,73.68,73.72,421600000.0
2008-12-10 08:10:00,73.72,73.745,73.7,73.73,246200000.0
2008-12-10 08:15:00,73.73,73.77,73.715,73.735,91400000.0
2008-12-10 08:20:00,73.76,73.765,73.735,73.765,90000000.0
2008-12-10 08:25:00,73.755,73.795,73.75,73.785,121600000.0
2008-12-10 08:30:00,73.785,73.785,73.685,73.7,169000000.0
2008-12-10 08:35:00,73.705,73.795,73.7,73.795,236600000.0
2008-12-10 08:40:00,73.79,73.91,73.79,73.905,1179200001.0
2008-12-10 08:45:00,73.9,73.945,73.85,73.94,553000000.0
2008-12-10 08:50:00,73.94,73.94,73.845,73.895,278200000.0
2008-12-10 08:55:00,73.89,74.005,73.855,73.99,236800000.0
2008-12-10 09:00:00,73.99,74.18,73.975,74.115,360000000.0
2008-12-10 09:05:00,74.11,74.13,74.065,74.1,243200000.0
2008-12-10 09:10:00,74.105,74.145,74.075,74.11,324000000.0
2008-12-10 09:15:00,74.125,74.21,74.085,74.09,246200000.0
2008-12-10 09:20:00,74.095,74.225,74.07,74.195,242200000.0
2008-12-10 09:25:00,74.185,74.23,74.145,74.2,265600000.0
2008-12-10 09:30:00,74.19,74.205,73.985,74.035,375800000.0
2008-12-10 09:35:00,74.025,74.055,73.925,74.015,336200000.0
2008-12-10 09:40:00,74.015,74.02,73.895,73.92,412400000.0
2008-12-10 09:45:00,73.92,73.96,73.86,73.925,351800000.0
2008-12-10 09:50:00,73.925,73.95,73.775,73.775,331400000.0
2008-12-10 09:55:00,73.775,73.79,73.5,73.54,557200000.0
2008-12-10 10:00:00,73.54,73.66,73.51,73.605,509000000.0
2008-12-10 10:05:00,73.605,73.67,73.55,73.58,364600000.0
2008-12-10 10:10:00,73.58,73.735,73.58,73.715,206000000.0
2008-12-10 10:15:00,73.715,73.725,73.61,73.66,531600000.0
2008-12-10 10:20:00,73.67,73.71,73.55,73.585,357000000.0
2008-12-10 10:25:00,73.57,73.575,73.4,73.485,400600000.0
2008-12-10 10:30:00,73.49,73.61,73.48,73.585,175200000.0
2008-12-10 10:35:00,73.58,73.73,73.58,73.66,549600000.0
2008-12-10 10:40:00,73.655,73.68,73.58,73.61,381200000.0
2008-12-10 10:45:00,73.61,73.665,73.58,73.59,198800000.0
2008-12-10 10:50:00,73.59,73.59,73.285,73.285,372200000.0
2008-12-10 10:55:00,73.28,73.365,73.18,73.27,649200000.0
2008-12-10 11:00:00,73.275,73.295,73.055,73.095,415200000.0
2008-12-10 11:05:00,73.085,73.145,72.97,73.13,389000000.0
2008-12-10 11:10:00,73.13,73.18,73.08,73.15,662199992.0
2008-12-10 11:15:00,73.14,73.17,73.05,73.1,1335799993.0
2008-12-10 11:20:00,73.09,73.235,73.08,73.14,542200000.0
2008-12-10 11:25:00,73.14,73.21,73.13,73.205,436400000.0
2008-12-10 11:30:00,73.21,73.275,73.2,73.24,309000000.0
2008-12-10 11:35:00,73.235,73.38,73.22,73.32,576000000.0
2008-12-10 11:40:00,73.315,73.39,73.255,73.31,2211800005.0
2008-12-10 11:45:00,73.31,73.31,73.255,73.28,1300599993.0
2008-12-10 11:50:00,73.28,73.305,73.245,73.255,206600000.0
2008-12-10 11:55:00,73.255,73.33,73.255,73.3,336800000.0
2008-12-10 12:00:00,73.305,73.395,73.29,73.34,1423599995.0
2008-12-10 12:05:00,73.34,73.455,73.34,73.44,419999996.0
2008-12-10 12:10:00,73.44,73.445,73.36,73.36,226200000.0
2008-12-10 12:15:00,73.36,73.395,73.315,73.36,304400000.0
2008-12-10 12:20:00,73.36,73.505,73.355,73.5,866600004.0
2008-12-10 12:25:00,73.49,73.64,73.435,73.61,561600000.0
2008-12-10 12:30:00,73.61,73.62,73.44,73.49,1028200000.0
2008-12-10 12:35:00,73.49,73.49,73.39,73.45,450200000.0
2008-12-10 12:40:00,73.435,73.475,73.315,73.36,641800000.0
2008-12-10 12:45:00,73.36,73.45,73.35,73.39,330200000.0
2008-12-10 12:50:00,73.39,73.43,73.385,73.415,209600000.0
2008-12-10 12:55:00,73.425,73.545,73.425,73.535,188600000.0
2008-12-10 13:00:00,73.525,73.62,73.515,73.565,349800000.0
2008-12-10 13:05:00,73.565,73.6,73.545,73.575,371800000.0
2008-12-10 13:10:00,73.575,73.645,73.555,73.635,314200000.0
2008-12-10 13:15:00,73.635,73.675,73.585,73.645,400400000.0
2008-12-10 13:20:00,73.65,73.89,73.65,73.85,686000000.0
2008-12-10 13:25:00,73.845,73.935,73.815,73.83,573400000.0
2008-12-10 13:30:00,73.83,73.855,73.82,73.835,516400000.0
2008-12-10 13:35:00,73.84,73.85,73.805,73.805,325000000.0
2008-12-10 13:40:00,73.805,73.835,73.78,73.83,148000000.0
2008-12-10 13:45:00,73.835,73.835,73.72,73.775,915600000.0
2008-12-10 13:50:00,73.775,73.865,73.775,73.82,379000000.0
2008-12-10 13:55:00,73.83,73.84,73.715,73.745,384600000.0
2008-12-10 14:00:00,73.745,73.79,73.71,73.71,705200000.0
2008-12-10 14:05:00,73.71,73.77,73.615,73.615,598400000.0
2008-12-10 14:10:00,73.62,73.71,73.61,73.675,613000000.0
2008-12-10 14:15:00,73.67,73.73,73.595,73.645,592600000.0
2008-12-10 14:20:00,73.645,73.67,73.635,73.65,278000000.0
2008-12-10 14:25:00,73.65,73.72,73.65,73.695,195400000.0
2008-12-10 14:30:00,73.68,73.695,73.62,73.625,169800000.0
2008-12-10 14:35:00,73.62,73.635,73.595,73.615,254600000.0
2008-12-10 14:40:00,73.615,73.66,73.59,73.61,462000000.0
2008-12-10 14:45:00,73.62,73.65,73.59,73.62,83200000.0
2008-12-10 14:50:00,73.625,73.635,73.585,73.63,155800000.0
2008-12-10 14:55:00,73.625,73.625,73.53,73.53,350600000.0
2008-12-10 15:00:00,73.53,73.565,73.415,73.55,326400000.0
2008-12-10 15:05:00,73.55,73.555,73.44,73.445,237600000.0
2008-12-10 15:10:00,73.445,73.52,73.445,73.475,312800000.0
2008-12-10 15:15:00,73.485,73.5,73.43,73.43,214600000.0
2008-12-10 15:20:00,73.435,73.57,73.435,73.57,368000000.0
2008-12-10 15:25:00,73.57,73.72,73.57,73.68,304800000.0
2008-12-10 15:30:00,73.685,73.715,73.595,73.62,430800000.0
2008-12-10 15:35:00,73.635,73.675,73.605,73.675,307400000.0
2008-12-10 15:40:00,73.675,73.735,73.66,73.725,229200000.0
2008-12-10 15:45:00,73.725,73.845,73.725,73.845,404600000.0
2008-12-10 15:50:00,73.85,73.855,73.64,73.65,508200000.0
2008-12-10 15:55:00,73.655,73.71,73.585,73.705,669600000.0
2008-12-10 16:00:00,73.695,73.77,73.68,73.705,383200000.0
2008-12-10 16:05:00,73.705,73.83,73.705,73.765,412000000.0
2008-12-10 16:10:00,73.77,73.855,73.735,73.835,349800000.0
2008-12-10 16:15:00,73.835,73.96,73.815,73.86,741200011.0
2008-12-10 16:20:00,73.85,73.925,73.825,73.86,373800000.0
2008-12-10 16:25:00,73.86,73.925,73.685,73.745,452600000.0
2008-12-10 16:30:00,73.745,73.81,73.575,73.74,551600000.0
2008-12-10 16:35:00,73.74,73.805,73.63,73.74,645400000.0
2008-12-10 16:40:00,73.74,73.77,73.68,73.735,631800000.0
2008-12-10 16:45:00,73.73,73.86,73.71,73.805,491800000.0
2008-12-10 16:50:00,73.81,73.815,73.705,73.73,375600000.0
2008-12-10 16:55:00,73.73,73.745,73.65,73.665,386400000.0
2008-12-10 17:00:00,73.665,73.76,73.655,73.735,397600000.0
2008-12-10 17:05:00,73.735,73.815,73.69,73.765,422000000.0
2008-12-10 17:10:00,73.765,73.845,73.755,73.845,248400000.0
2008-12-10 17:15:00,73.84,73.865,73.795,73.82,312400000.0
2008-12-10 17:20:00,73.82,73.88,73.79,73.8,358800000.0
2008-12-10 17:25:00,73.795,73.795,73.685,73.725,403200000.0
2008-12-10 17:30:00,73.735,73.8,73.695,73.765,464800000.0
2008-12-10 17:35:00,73.76,73.765,73.61,73.64,575800000.0
2008-12-10 17:40:00,73.65,73.67,73.435,73.48,633000000.0
2008-12-10 17:45:00,73.48,73.5,73.395,73.48,480000000.0
2008-12-10 17:50:00,73.48,73.545,73.34,73.355,363800000.0
2008-12-10 17:55:00,73.35,73.58,73.335,73.58,397200000.0
2008-12-10 18:00:00,73.57,73.75,73.54,73.7,425700000.0
2008-12-10 18:05:00,73.695,73.755,73.65,73.705,445000000.0
2008-12-10 18:10:00,73.71,73.87,73.685,73.87,545200000.0
2008-12-10 18:15:00,73.87,73.985,73.85,73.96,513200000.0
2008-12-10 18:20:00,73.97,73.97,73.84,73.885,419000000.0
2008-12-10 18:25:00,73.885,73.9,73.755,73.785,493200000.0
2008-12-10 18:30:00,73.795,73.885,73.785,73.85,444400000.0
2008-12-10 18:35:00,73.855,73.91,73.825,73.875,352800000.0
2008-12-10 18:40:00,73.885,73.97,73.875,73.93,503200000.0
2008-12-10 18:45:00,73.93,73.96,73.91,73.94,425800000.0
2008-12-10 18:50:00,73.935,74.015,73.89,73.95,490200000.0
2008-12-10 18:55:00,73.955,74.01,73.92,73.985,342200000.0
2008-12-10 19:00:00,73.99,74.085,73.925,74.015,727599996.0
2008-12-10 19:05:00,74.01,74.12,74.01,74.03,1080399984.0
2008-12-10 19:10:00,74.035,74.045,73.89,73.93,454600002.0
2008-12-10 19:15:00,73.93,73.93,73.85,73.905,1555799987.0
2008-12-10 19:20:00,73.915,73.935,73.765,73.77,1145599997.0
2008-12-10 19:25:00,73.765,73.78,73.73,73.76,311600000.0
2008-12-10 19:30:00,73.765,73.78,73.68,73.765,888999987.0
2008-12-10 19:35:00,73.76,73.765,73.71,73.745,889200003.0
2008-12-10 19:40:00,73.735,73.86,73.725,73.86,394200000.0
2008-12-10 19:45:00,73.85,73.945,73.85,73.945,302600000.0
2008-12-10 19:50:00,73.965,74.01,73.945,73.945,164300000.0
2008-12-10 19:55:00,73.945,73.97,73.855,73.865,2217399998.0
2008-12-10 20:00:00,73.865,74.005,73.865,73.965,367600000.0
2008-12-10 20:05:00,73.96,74.02,73.935,74.01,426000000.0
2008-12-10 20:10:00,74.005,74.095,73.995,74.06,341400000.0
2008-12-10 20:15:00,74.06,74.195,73.99,74.01,3390799997.0
2008-12-10 20:20:00,74.01,74.065,74.0,74.02,262400000.0
2008-12-10 20:25:00,74.015,74.045,73.95,73.98,225600000.0
2008-12-10 20:30:00,73.99,74.02,73.95,73.975,323799996.0
2008-12-10 20:35:00,73.985,74.035,73.815,73.82,1069200000.0
2008-12-10 20:40:00,73.825,73.83,73.66,73.74,468400000.0
2008-12-10 20:45:00,73.74,73.785,73.68,73.68,591199999.0
2008-12-10 20:50:00,73.68,73.68,73.465,73.52,509800000.0
2008-12-10 20:55:00,73.52,73.585,73.39,73.565,370600000.0
2008-12-10 21:00:00,73.56,73.565,73.39,73.425,408600000.0
2008-12-10 21:05:00,73.43,73.47,73.365,73.445,197600000.0
2008-12-10 21:10:00,73.445,73.505,73.435,73.45,181200000.0
2008-12-10 21:15:00,73.445,73.465,73.38,73.445,274800000.0
2008-12-10 21:20:00,73.44,73.445,73.105,73.135,944000000.0
2008-12-10 21:25:00,73.135,73.26,73.12,73.255,453400000.0
2008-12-10 21:30:00,73.26,73.28,73.145,73.255,588600000.0
2008-12-10 21:35:00,73.255,73.385,73.25,73.345,328400001.0
2008-12-10 21:40:00,73.34,73.365,73.31,73.35,262600000.0
2008-12-10 21:45:00,73.355,73.49,73.325,73.47,296000000.0
2008-12-10 21:50:00,73.315,73.395,73.27,73.38,471800000.0
2008-12-10 21:55:00,73.375,73.52,73.37,73.44,453000000.0
2008-12-10 22:00:00,73.45,73.48,73.43,73.43,442200000.0
2008-12-10 22:05:00,73.43,73.56,73.395,73.52,364400000.0
2008-12-10 22:10:00,73.51,73.595,73.505,73.56,799999998.0
2008-12-10 22:15:00,73.55,73.57,73.51,73.52,234000000.0
2008-12-10 22:20:00,73.51,73.515,73.445,73.475,698200009.0
2008-12-10 22:25:00,73.475,73.5,73.4,73.49,346800000.0
2008-12-10 22:30:00,73.485,73.55,73.445,73.49,548800000.0
2008-12-10 22:35:00,73.485,73.51,73.395,73.395,452800000.0
2008-12-10 22:40:00,73.41,73.505,73.41,73.485,240800000.0
2008-12-10 22:45:00,73.485,73.52,73.465,73.485,202000000.0
2008-12-10 22:50:00,73.48,73.495,73.44,73.475,297799994.0
2008-12-10 22:55:00,73.455,73.555,73.45,73.53,238799999.0
2008-12-10 23:00:00,73.53,73.595,73.48,73.595,195800000.0
2008-12-10 23:05:00,73.59,73.6,73.565,73.585,112600000.0
2008-12-10 23:10:00,73.58,73.59,73.53,73.54,109600000.0
2008-12-10 23:15:00,73.54,73.57,73.525,73.54,118800000.0
2008-12-10 23:20:00,73.555,73.56,73.51,73.555,176800000.0
2008-12-10 23:25:00,73.555,73.565,73.445,73.565,270599999.0
2008-12-10 23:30:00,73.565,73.58,73.495,73.565,89000000.0
2008-12-10 23:35:00,73.56,73.605,73.55,73.565,156400000.0
2008-12-10 23:40:00,73.56,73.565,73.485,73.54,194200000.0
2008-12-10 23:45:00,73.525,73.67,73.525,73.66,200000000.0
2008-12-10 23:50:00,73.66,73.745,73.62,73.705,337800000.0
2008-12-10 23:55:00,73.705,73.77,73.68,73.77,423600000.0
2008-12-11 00:00:00,73.76,73.785,73.715,73.77,134200000.0
2008-12-11 00:05:00,73.77,73.85,73.765,73.85,171400000.0
2008-12-11 00:10:00,73.855,73.865,73.81,73.84,154600000.0
2008-12-11 00:15:00,73.84,73.875,73.82,73.82,685599996.0
2008-12-11 00:20:00,73.82,73.835,73.765,73.78,2336800005.0
2008-12-11 00:25:00,73.78,73.78,73.61,73.61,583600000.0
2008-12-11 00:30:00,73.62,73.675,73.605,73.67,147600000.0
2008-12-11 00:35:00,73.67,73.705,73.65,73.655,109600000.0
2008-12-11 00:40:00,73.655,73.68,73.625,73.65,188000000.0
2008-12-11 00:45:00,73.645,73.715,73.61,73.65,66300000.0
2008-12-11 00:50:00,73.655,73.695,73.645,73.665,119600000.0
2008-12-11 00:55:00,73.67,73.68,73.55,73.56,127000000.0
2008-12-11 01:00:00,73.56,73.655,73.56,73.63,136200000.0
2008-12-11 01:05:00,73.63,73.66,73.6,73.645,183599999.0
2008-12-11 01:10:00,73.61,73.68,73.61,73.665,61200000.0
2008-12-11 01:15:00,73.665,73.76,73.66,73.745,117400000.0
2008-12-11 01:20:00,73.735,73.79,73.73,73.77,181000000.0
2008-12-11 01:25:00,73.775,73.81,73.755,73.775,279800000.0
2008-12-11 01:30:00,73.775,73.81,73.765,73.8,205200000.0
2008-12-11 01:35:00,73.805,73.885,73.78,73.87,357199995.0
2008-12-11 01:40:00,73.865,73.865,73.82,73.825,266600000.0
2008-12-11 01:45:00,73.84,73.845,73.5,73.84,153600000.0
2008-12-11 01:50:00,73.84,73.85,73.835,73.84,204800000.0
2008-12-11 01:55:00,73.84,73.84,73.795,73.84,247800000.0
2008-12-11 02:00:00,73.84,73.84,73.69,73.695,426400000.0
2008-12-11 02:05:00,73.7,73.73,73.645,73.65,246600000.0
2008-12-11 02:10:00,73.645,73.655,73.55,73.585,574800000.0
2008-12-11 02:15:00,73.585,73.595,73.52,73.525,337800000.0
2008-12-11 02:20:00,73.525,73.555,73.52,73.52,449200000.0
2008-12-11 02:25:00,73.52,73.53,73.47,73.495,290400000.0
2008-12-11 02:30:00,73.495,73.61,73.495,73.585,298800000.0
2008-12-11 02:35:00,73.585,73.585,73.5,73.525,137400000.0
2008-12-11 02:40:00,73.515,73.57,73.51,73.525,130800000.0
2008-12-11 02:45:00,73.525,73.61,73.495,73.605,242600000.0
2008-12-11 02:50:00,73.595,73.605,73.51,73.56,662400000.0
2008-12-11 02:55:00,73.515,73.595,73.515,73.535,267400000.0
2008-12-11 03:00:00,73.54,73.59,73.5,73.57,156800000.0
2008-12-11 03:05:00,73.57,73.625,73.565,73.6,166800000.0
2008-12-11 03:10:00,73.595,73.6,73.53,73.565,631600012.0
2008-12-11 03:15:00,73.56,73.585,73.54,73.54,67600000.0
2008-12-11 03:20:00,73.54,73.56,73.52,73.53,76800000.0
2008-12-11 03:25:00,73.54,73.56,73.445,73.47,702199998.0
2008-12-11 03:30:00,73.47,73.495,73.43,73.445,154400000.0
2008-12-11 03:35:00,73.455,73.495,73.445,73.485,175400000.0
2008-12-11 03:40:00,73.48,73.535,73.46,73.535,256400000.0
2008-12-11 03:45:00,73.545,73.555,73.51,73.525,118800000.0
2008-12-11 03:50:00,73.53,73.58,73.5,73.57,184400000.0
2008-12-11 03:55:00,73.56,73.635,73.525,73.635,153400000.0
2008-12-11 04:00:00,73.635,73.64,73.61,73.61,69600000.0
2008-12-11 04:05:00,73.61,73.62,73.595,73.595,76800000.0
2008-12-11 04:10:00,73.58,73.6,73.57,73.595,149600000.0
2008-12-11 04:15:00,73.59,73.615,73.56,73.585,176400000.0
2008-12-11 04:20:00,73.59,73.59,73.535,73.57,216000000.0
2008-12-11 04:25:00,73.57,73.58,73.56,73.57,215200000.0
2008-12-11 04:30:00,73.57,73.575,73.535,73.57,163600000.0
2008-12-11 04:35:00,73.565,73.565,73.515,73.55,92400000.0
2008-12-11 04:40:00,73.55,73.57,73.54,73.565,39600000.0
2008-12-11 04:45:00,73.56,73.615,73.56,73.615,49200000.0
2008-12-11 04:50:00,73.62,73.68,73.615,73.68,123600000.0
2008-12-11 04:55:00,73.685,73.71,73.67,73.705,69600000.0
2008-12-11 05:00:00,73.7,73.73,73.675,73.7,74600000.0
2008-12-11 05:05:00,73.695,73.7,73.665,73.685,55600000.0
2008-12-11 05:10:00,73.69,73.7,73.665,73.69,32400000.0
2008-12-11 05:15:00,73.69,73.71,73.68,73.695,57600000.0
2008-12-11 05:20:00,73.7,73.7,73.65,73.665,76800000.0
2008-12-11 05:25:00,73.665,73.665,73.63,73.64,883200021.0
2008-12-11 05:30:00,73.65,73.65,73.64,73.65,37200000.0
2008-12-11 05:35:00,73.655,73.695,73.645,73.665,116400000.0
2008-12-11 05:40:00,73.675,73.69,73.65,73.68,98400000.0
2008-12-11 05:45:00,73.685,73.7,73.665,73.665,111600000.0
2008-12-11 05:50:00,73.675,73.69,73.665,73.67,64600000.0
2008-12-11 05:55:00,73.67,73.715,73.66,73.705,89000000.0
2008-12-11 06:00:00,73.695,73.71,73.63,73.64,2061599987.0
2008-12-11 06:05:00,73.63,73.68,73.57,73.65,2562999964.0
2008-12-11 06:10:00,73.65,73.725,73.65,73.685,116200000.0
2008-12-11 06:15:00,73.68,73.695,73.665,73.67,138800000.0
2008-12-11 06:20:00,73.665,73.685,73.65,73.685,204000000.0
2008-12-11 06:25:00,73.685,73.705,73.655,73.69,114000000.0
2008-12-11 06:30:00,73.69,73.715,73.665,73.7,122400000.0
2008-12-11 06:35:00,73.69,73.715,73.685,73.695,64800000.0
2008-12-11 06:40:00,73.695,73.72,73.68,73.72,60800000.0
2008-12-11 06:45:00,73.725,73.765,73.72,73.735,117400000.0
2008-12-11 06:50:00,73.735,73.77,73.725,73.77,48000000.0
2008-12-11 06:55:00,73.765,73.765,73.715,73.725,83000000.0
2008-12-11 07:00:00,73.725,73.78,73.725,73.775,75200000.0
2008-12-11 07:05:00,73.77,73.775,73.73,73.73,47400000.0
2008-12-11 07:10:00,73.73,73.74,73.71,73.715,556199992.0
2008-12-11 07:15:00,73.725,73.73,73.69,73.715,1012799987.0
2008-12-11 07:20:00,73.71,73.71,73.65,73.675,175399999.0
2008-12-11 07:25:00,73.68,73.75,73.65,73.75,237400000.0
2008-12-11 07:30:00,73.745,73.795,73.68,73.785,359300000.0
2008-12-11 07:35:00,73.785,73.785,73.72,73.755,167600000.0
2008-12-11 07:40:00,73.755,73.78,73.73,73.77,158200000.0
2008-12-11 07:45:00,73.77,73.77,73.735,73.745,116400000.0
2008-12-11 07:50:00,73.745,73.8,73.725,73.775,180000000.0
2008-12-11 07:55:00,73.775,73.8,73.76,73.79,120000000.0
2008-12-11 08:00:00,73.79,73.83,73.755,73.83,232400000.0
2008-12-11 08:05:00,73.825,73.845,73.8,73.805,156000000.0
2008-12-11 08:10:00,73.81,73.845,73.79,73.795,135400000.0
2008-12-11 08:15:00,73.79,73.805,73.78,73.79,67200000.0
2008-12-11 08:20:00,73.79,73.83,73.78,73.81,104400000.0
2008-12-11 08:25:00,73.815,73.83,73.79,73.8,138400000.0
2008-12-11 08:30:00,73.8,73.97,73.795,73.96,206400000.0
2008-12-11 08:35:00,73.965,73.97,73.905,73.93,362800000.0
2008-12-11 08:40:00,73.935,73.945,73.925,73.935,120800000.0
2008-12-11 08:45:00,73.94,73.985,73.925,73.97,240200000.0
2008-12-11 08:50:00,73.975,74.075,73.965,74.06,198000000.0
2008-12-11 08:55:00,74.075,74.075,74.02,74.02,867600015.0
2008-12-11 09:00:00,74.02,74.02,73.905,73.95,1850000007.0
2008-12-11 09:05:00,73.945,74.02,73.895,74.005,832799996.0
2008-12-11 09:10:00,74.0,74.04,73.98,73.99,1181200005.0
2008-12-11 09:15:00,73.99,74.085,73.99,74.085,665199999.0
2008-12-11 09:20:00,74.09,74.095,74.04,74.08,333800000.0
2008-12-11 09:25:00,74.075,74.08,73.98,74.01,518800000.0
2008-12-11 09:30:00,74.005,74.055,74.0,74.03,307200000.0
2008-12-11 09:35:00,74.03,74.075,74.01,74.055,140000000.0
2008-12-11 09:40:00,74.05,74.08,74.035,74.045,164400000.0
2008-12-11 09:45:00,74.045,74.045,74.005,74.01,257000000.0
2008-12-11 09:50:00,74.005,74.025,73.98,73.985,167600000.0
2008-12-11 09:55:00,73.99,73.995,73.92,73.925,314800000.0
2008-12-11 10:00:00,73.915,73.995,73.845,73.985,521000000.0
2008-12-11 10:05:00,73.975,73.995,73.915,73.995,285400000.0
2008-12-11 10:10:00,73.995,73.995,73.93,73.935,202600000.0
2008-12-11 10:15:00,73.93,73.93,73.845,73.89,445599997.0
2008-12-11 10:20:00,73.89,73.895,73.7,73.74,375000000.0
2008-12-11 10:25:00,73.745,73.75,73.69,73.7,185700000.0
2008-12-11 10:30:00,73.69,73.83,73.69,73.795,391600000.0
2008-12-11 10:35:00,73.795,73.835,73.65,73.66,508400000.0
2008-12-11 10:40:00,73.665,73.705,73.55,73.67,682000000.0
2008-12-11 10:45:00,73.68,73.735,73.655,73.715,883200000.0
2008-12-11 10:50:00,73.715,73.73,73.59,73.675,661000000.0
2008-12-11 10:55:00,73.675,73.685,73.435,73.445,668400000.0
2008-12-11 11:00:00,73.45,73.7,73.45,73.7,643600000.0
2008-12-11 11:05:00,73.71,73.71,73.675,73.68,222400000.0
2008-12-11 11:10:00,73.685,73.69,73.535,73.615,395200000.0
2008-12-11 11:15:00,73.605,73.705,73.605,73.65,335800000.0
2008-12-11 11:20:00,73.65,73.76,73.645,73.665,356200000.0
2008-12-11 11:25:00,73.67,73.72,73.62,73.68,391400000.0
2008-12-11 11:30:00,73.685,73.745,73.665,73.68,307000000.0
2008-12-11 11:35:00,73.68,73.8,73.545,73.62,511000000.0
2008-12-11 11:40:00,73.61,73.62,73.5,73.545,478400000.0
2008-12-11 11:45:00,73.55,73.565,73.38,73.38,348000000.0
2008-12-11 11:50:00,73.385,73.415,73.31,73.335,434000000.0
2008-12-11 11:55:00,73.335,73.405,73.205,73.38,479000000.0
2008-12-11 12:00:00,73.38,73.505,73.38,73.415,673000000.0
2008-12-11 12:05:00,73.415,73.59,73.405,73.555,383200000.0
2008-12-11 12:10:00,73.555,73.555,73.185,73.37,769600000.0
2008-12-11 12:15:00,73.375,73.455,73.34,73.43,796200000.0
2008-12-11 12:20:00,73.43,73.445,73.375,73.385,402800000.0
2008-12-11 12:25:00,73.385,73.42,73.255,73.405,632600000.0
2008-12-11 12:30:00,73.4,73.49,73.375,73.46,1012600003.0
2008-12-11 12:35:00,73.46,73.495,73.395,73.455,500600001.0
2008-12-11 12:40:00,73.46,73.53,73.435,73.52,446400000.0
2008-12-11 12:45:00,73.52,73.655,73.51,73.625,637000000.0
2008-12-11 12:50:00,73.63,73.69,73.55,73.65,651600000.0
2008-12-11 12:55:00,73.65,73.79,73.65,73.765,589200000.0
2008-12-11 13:00:00,73.75,73.76,73.64,73.655,556600000.0
2008-12-11 13:05:00,73.655,73.795,73.615,73.79,741200000.0
2008-12-11 13:10:00,73.79,73.815,73.75,73.8,476600000.0
2008-12-11 13:15:00,73.795,73.865,73.785,73.865,377600000.0
2008-12-11 13:20:00,73.86,73.91,73.835,73.845,450800000.0
2008-12-11 13:25:00,73.84,73.87,73.81,73.83,596000000.0
2008-12-11 13:30:00,73.83,73.855,73.805,73.81,315000000.0
2008-12-11 13:35:00,73.805,73.825,73.695,73.705,265800000.0
2008-12-11 13:40:00,73.7,73.755,73.665,73.725,458600000.0
2008-12-11 13:45:00,73.725,73.76,73.685,73.73,800800000.0
2008-12-11 13:50:00,73.735,73.735,73.615,73.715,427000000.0
2008-12-11 13:55:00,73.71,73.735,73.63,73.73,278400000.0
2008-12-11 14:00:00,73.73,73.73,73.605,73.635,496000000.0
2008-12-11 14:05:00,73.645,73.74,73.625,73.655,547600000.0
2008-12-11 14:10:00,73.645,73.65,73.58,73.62,222600000.0
2008-12-11 14:15:00,73.62,73.625,73.265,73.295,693200000.0
2008-12-11 14:20:00,73.295,73.45,73.295,73.435,289200000.0
2008-12-11 14:25:00,73.425,73.445,73.305,73.39,462400000.0
2008-12-11 14:30:00,73.395,73.405,73.17,73.26,631999999.0
2008-12-11 14:35:00,73.255,73.295,73.105,73.275,562600000.0
2008-12-11 14:40:00,73.28,73.41,73.245,73.33,517000000.0
2008-12-11 14:45:00,73.33,73.47,73.33,73.405,329000000.0
2008-12-11 14:50:00,73.405,73.525,73.27,73.505,454600000.0
2008-12-11 14:55:00,73.51,73.79,73.495,73.79,423400000.0
2008-12-11 15:00:00,73.81,73.96,73.67,73.845,750200000.0
2008-12-11 15:05:00,73.85,73.91,73.615,73.735,715600000.0
2008-12-11 15:10:00,73.735,73.745,73.61,73.65,546600000.0
2008-12-11 15:15:00,73.645,73.78,73.58,73.765,549800000.0
2008-12-11 15:20:00,73.76,73.945,73.76,73.885,449600000.0
2008-12-11 15:25:00,73.88,73.985,73.83,73.92,854000000.0
2008-12-11 15:30:00,73.91,74.175,73.865,73.925,1281200000.0
2008-12-11 15:35:00,73.92,74.115,73.825,74.035,701100000.0
2008-12-11 15:40:00,74.045,74.12,73.965,73.965,457600000.0
2008-12-11 15:45:00,73.96,74.065,73.93,74.015,325800000.0
2008-12-11 15:50:00,74.03,74.215,73.97,74.155,615400000.0
2008-12-11 15:55:00,74.16,74.18,73.995,74.04,514800000.0
2008-12-11 16:00:00,74.045,74.13,73.99,74.13,545800000.0
2008-12-11 16:05:00,74.12,74.19,74.05,74.05,420800000.0
2008-12-11 16:10:00,74.04,74.125,74.03,74.065,369800000.0
2008-12-11 16:15:00,74.065,74.115,74.02,74.04,321000000.0
2008-12-11 16:20:00,74.045,74.11,73.995,74.035,449400000.0
2008-12-11 16:25:00,74.04,74.22,74.04,74.195,378400000.0
2008-12-11 16:30:00,74.2,74.24,74.055,74.075,634200000.0
2008-12-11 16:35:00,74.08,74.165,74.05,74.14,361200000.0
2008-12-11 16:40:00,74.14,74.235,74.115,74.22,402800000.0
2008-12-11 16:45:00,74.215,74.42,74.21,74.355,573400000.0
2008-12-11 16:50:00,74.34,74.43,74.28,74.355,405600000.0
2008-12-11 16:55:00,74.36,74.465,74.315,74.41,513800000.0
2008-12-11 17:00:00,74.405,74.535,74.365,74.525,350000000.0
2008-12-11 17:05:00,74.515,74.575,74.415,74.575,584000000.0
2008-12-11 17:10:00,74.555,74.725,74.55,74.59,631200000.0
2008-12-11 17:15:00,74.59,74.635,74.445,74.455,569600000.0
2008-12-11 17:20:00,74.465,74.635,74.465,74.63,634000000.0
2008-12-11 17:25:00,74.65,74.815,74.615,74.775,719000000.0
2008-12-11 17:30:00,74.76,74.805,74.7,74.745,743200000.0
2008-12-11 17:35:00,74.74,74.785,74.555,74.575,488000000.0
2008-12-11 17:40:00,74.575,74.575,74.335,74.405,534200000.0
2008-12-11 17:45:00,74.415,74.64,74.4,74.61,402200000.0
2008-12-11 17:50:00,74.615,74.635,74.525,74.59,483400000.0
2008-12-11 17:55:00,74.6,74.795,74.525,74.79,548800000.0
2008-12-11 18:00:00,74.805,74.81,74.685,74.705,536000000.0
2008-12-11 18:05:00,74.7,74.795,74.605,74.765,495200000.0
2008-12-11 18:10:00,74.755,75.105,74.74,75.09,545800000.0
2008-12-11 18:15:00,75.085,75.19,75.04,75.065,546600000.0
2008-12-11 18:20:00,75.065,75.12,74.915,74.915,510200000.0
2008-12-11 18:25:00,74.915,75.02,74.83,74.89,599600000.0
2008-12-11 18:30:00,74.905,74.93,74.85,74.85,494200000.0
2008-12-11 18:35:00,74.84,75.01,74.76,75.0,601200000.0
2008-12-11 18:40:00,74.99,75.28,74.89,75.225,636000000.0
2008-12-11 18:45:00,75.22,75.37,75.15,75.215,541200000.0
2008-12-11 18:50:00,75.22,75.37,75.215,75.33,583400000.0
2008-12-11 18:55:00,75.325,75.48,75.325,75.46,458800000.0
2008-12-11 19:00:00,75.46,75.62,75.43,75.495,406000000.0
2008-12-11 19:05:00,75.495,75.51,75.38,75.43,427000000.0
2008-12-11 19:10:00,75.425,75.505,75.325,75.33,438400000.0
2008-12-11 19:15:00,75.335,75.435,75.235,75.275,640800000.0
2008-12-11 19:20:00,75.27,75.295,75.04,75.065,657000000.0
2008-12-11 19:25:00,75.08,75.085,74.96,75.01,264200000.0
2008-12-11 19:30:00,75.005,75.22,75.005,75.185,287200000.0
2008-12-11 19:35:00,75.19,75.27,75.12,75.125,316200000.0
2008-12-11 19:40:00,75.125,75.17,75.115,75.125,349800000.0
2008-12-11 19:45:00,75.125,75.145,75.08,75.12,165200000.0
2008-12-11 19:50:00,75.12,75.24,75.11,75.17,234800000.0
2008-12-11 19:55:00,75.165,75.215,75.03,75.055,524800000.0
2008-12-11 20:00:00,75.05,75.08,74.92,75.045,574000000.0
2008-12-11 20:05:00,75.04,75.04,74.94,74.95,544800000.0
2008-12-11 20:10:00,74.94,75.06,74.935,75.005,471800000.0
2008-12-11 20:15:00,75.01,75.07,74.84,74.92,426800000.0
2008-12-11 20:20:00,74.905,74.975,74.76,74.82,613400000.0
2008-12-11 20:25:00,74.81,74.815,74.59,74.68,440799999.0
2008-12-11 20:30:00,74.68,74.725,74.59,74.665,833000000.0
2008-12-11 20:35:00,74.66,74.8,74.66,74.785,572999999.0
2008-12-11 20:40:00,74.78,74.85,74.765,74.785,313800000.0
2008-12-11 20:45:00,74.785,74.835,74.72,74.745,241000000.0
2008-12-11 20:50:00,74.74,74.755,74.6,74.635,359800000.0
2008-12-11 20:55:00,74.63,74.665,74.575,74.615,348400000.0
2008-12-11 21:00:00,74.615,74.64,74.59,74.635,217400000.0
2008-12-11 21:05:00,74.65,74.665,74.595,74.605,204600000.0
2008-12-11 21:10:00,74.6,74.745,74.6,74.685,199200000.0
2008-12-11 21:15:00,74.68,74.8,74.62,74.785,282400000.0
2008-12-11 21:20:00,74.79,74.8,74.685,74.735,217600000.0
2008-12-11 21:25:00,74.735,74.735,74.625,74.655,610599991.0
2008-12-11 21:30:00,74.655,74.785,74.64,74.775,207600000.0
2008-12-11 21:35:00,74.775,74.91,74.745,74.755,447199998.0
2008-12-11 21:40:00,74.75,74.79,74.665,74.69,170800000.0
2008-12-11 21:45:00,74.685,74.69,74.575,74.615,241200000.0
2008-12-11 21:50:00,74.605,74.625,74.495,74.515,834399999.0
2008-12-11 21:55:00,74.51,74.545,74.28,74.305,1726199995.0
2008-12-11 22:00:00,74.315,74.34,74.035,74.22,716599998.0
2008-12-11 22:05:00,74.215,74.235,74.12,74.235,405000000.0
2008-12-11 22:10:00,74.235,74.28,74.11,74.13,706000000.0
2008-12-11 22:15:00,74.135,74.155,74.095,74.095,477399992.0
2008-12-11 22:20:00,74.1,74.13,74.005,74.065,196800000.0
2008-12-11 22:25:00,74.07,74.135,74.055,74.105,193600000.0
2008-12-11 22:30:00,74.1,74.125,73.975,73.985,504600000.0
2008-12-11 22:35:00,73.99,74.035,73.975,73.975,379400000.0
2008-12-11 22:40:00,73.975,74.09,73.965,74.08,440600000.0
2008-12-11 22:45:00,74.085,74.225,74.085,74.15,334600000.0
2008-12-11 22:50:00,74.15,74.245,74.055,74.245,561399997.0
2008-12-11 22:55:00,74.245,74.33,74.245,74.325,255200000.0
2008-12-11 23:00:00,74.33,74.39,74.27,74.285,286200000.0
2008-12-11 23:05:00,74.29,74.32,74.205,74.235,279200000.0
2008-12-11 23:10:00,74.23,74.25,74.155,74.21,193600000.0
2008-12-11 23:15:00,74.21,74.24,74.165,74.205,249800000.0
2008-12-11 23:20:00,74.22,74.225,74.18,74.225,202000000.0
2008-12-11 23:25:00,74.215,74.215,74.135,74.205,277800000.0
2008-12-11 23:30:00,74.2,74.205,74.015,74.075,568400000.0
2008-12-11 23:35:00,74.075,74.105,73.99,74.0,356400000.0
2008-12-11 23:40:00,73.995,74.0,73.955,73.99,150800000.0
2008-12-11 23:45:00,73.985,74.005,73.905,73.955,280200000.0
2008-12-11 23:50:00,73.975,74.01,73.945,73.945,100200000.0
2008-12-11 23:55:00,73.945,73.99,73.875,73.93,727599999.0
2008-12-12 00:00:00,73.94,74.045,73.94,74.02,200000000.0
2008-12-12 00:05:00,74.02,74.065,73.96,74.0,174000000.0
2008-12-12 00:10:00,73.995,74.035,73.985,74.025,125400000.0
2008-12-12 00:15:00,74.02,74.06,73.98,74.04,130800000.0
2008-12-12 00:20:00,74.055,74.14,74.005,74.095,119400000.0
2008-12-12 00:25:00,74.115,74.175,74.08,74.08,177800000.0
2008-12-12 00:30:00,74.015,74.08,73.96,74.01,298200001.0
2008-12-12 00:35:00,74.035,74.07,74.01,74.045,125600000.0
2008-12-12 00:40:00,74.035,74.075,74.0,74.04,88199998.0
2008-12-12 00:45:00,74.045,74.055,73.97,73.97,215200000.0
2008-12-12 00:50:00,74.01,74.055,74.0,74.01,493799999.0
2008-12-12 00:55:00,74.015,74.015,73.98,73.99,910599993.0
2008-12-12 01:00:00,73.99,73.99,73.89,73.915,375400000.0
2008-12-12 01:05:00,73.915,73.94,73.9,73.925,178800000.0
2008-12-12 01:10:00,73.94,73.95,73.86,73.935,43200000.0
2008-12-12 01:15:00,73.94,73.975,73.93,73.945,44400000.0
2008-12-12 01:20:00,73.945,74.01,73.945,74.01,82300000.0
2008-12-12 01:25:00,74.005,74.045,73.945,74.03,160600000.0
2008-12-12 01:30:00,74.035,74.105,74.02,74.065,387699996.0
2008-12-12 01:35:00,74.06,74.11,74.03,74.06,197400000.0
2008-12-12 01:40:00,74.06,74.07,73.965,74.01,558000000.0
2008-12-12 01:45:00,74.01,74.01,73.92,73.95,305400000.0
2008-12-12 01:50:00,73.94,73.96,73.92,73.96,159400000.0
2008-12-12 01:55:00,73.955,74.0,73.95,73.985,55200000.0
2008-12-12 02:00:00,74.0,74.03,73.98,74.005,122800000.0
2008-12-12 02:05:00,74.005,74.01,73.95,73.97,1263199972.0
2008-12-12 02:10:00,73.97,73.97,73.84,73.86,2153199993.0
2008-12-12 02:15:00,73.86,74.04,73.775,73.815,808800009.0
2008-12-12 02:20:00,73.82,73.86,73.8,73.86,194800000.0
2008-12-12 02:25:00,73.855,73.935,73.835,73.88,112000000.0
2008-12-12 02:30:00,73.88,73.955,73.88,73.935,337000000.0
2008-12-12 02:35:00,73.925,73.925,73.87,73.905,375400000.0
2008-12-12 02:40:00,73.91,73.98,73.865,73.905,268800000.0
2008-12-12 02:45:00,73.905,74.05,73.895,73.97,2540999996.0
2008-12-12 02:50:00,73.98,74.01,73.9,74.005,1157199998.0
2008-12-12 02:55:00,74.02,74.06,73.955,73.985,1416200000.0
2008-12-12 03:00:00,73.96,74.03,73.96,74.03,527600000.0
2008-12-12 03:05:00,74.03,74.04,74.0,74.03,460800000.0
2008-12-12 03:10:00,74.02,74.07,74.02,74.045,290600000.0
2008-12-12 03:15:00,74.045,74.055,74.025,74.035,61200000.0
2008-12-12 03:20:00,74.035,74.075,73.98,74.02,2937200062.0
2008-12-12 03:25:00,74.02,74.03,74.0,74.0,2576000059.0
2008-12-12 03:30:00,74.0,74.035,74.0,74.035,2316000040.0
2008-12-12 03:35:00,74.025,74.025,74.0,74.02,3239600080.0
2008-12-12 03:40:00,74.02,74.02,73.955,73.99,6283600088.0
2008-12-12 03:45:00,73.98,74.28,73.965,74.025,2778400007.0
2008-12-12 03:50:00,74.03,74.105,74.025,74.105,193000000.0
2008-12-12 03:55:00,74.115,74.22,74.1,74.17,440800010.0
2008-12-12 04:00:00,74.16,74.39,74.105,74.105,5339599880.0
2008-12-12 04:05:00,74.14,74.43,74.1,74.175,5355999951.0
2008-12-12 04:10:00,74.175,74.27,74.16,74.24,446600004.0
2008-12-12 04:15:00,74.235,74.31,74.235,74.24,163200000.0
2008-12-12 04:20:00,74.26,74.26,74.195,74.26,331800000.0
2008-12-12 04:25:00,74.26,74.28,73.89,73.94,469200000.0
2008-12-12 04:30:00,74.26,74.4,74.185,74.4,176600000.0
2008-12-12 04:35:00,74.385,74.385,74.25,74.28,1003199985.0
2008-12-12 04:40:00,74.28,74.295,74.26,74.26,529200000.0
2008-12-12 04:45:00,74.26,74.44,74.245,74.35,920799997.0
2008-12-12 04:50:00,74.345,74.445,74.33,74.36,551199993.0
2008-12-12 04:55:00,74.37,74.385,74.36,74.365,646799982.0
2008-12-12 05:00:00,74.36,74.405,73.39,73.39,623399984.0
2008-12-12 05:05:00,74.41,74.465,74.39,74.455,359600000.0
2008-12-12 05:10:00,74.46,74.47,72.82,72.96,937999990.0
2008-12-12 05:15:00,72.95,74.4,72.78,74.21,3574199970.0
2008-12-12 05:20:00,74.205,74.21,73.935,74.085,1978199948.0
2008-12-12 05:25:00,74.08,74.14,73.9,73.935,2665600014.0
2008-12-12 05:30:00,73.93,74.06,73.91,74.01,1531600000.0
2008-12-12 05:35:00,74.01,74.08,73.97,74.03,1873000021.0
2008-12-12 05:40:00,74.03,74.13,73.945,73.97,867599999.0
2008-12-12 05:45:00,73.96,73.96,73.59,73.63,5513599994.0
2008-12-12 05:50:00,73.63,73.76,73.53,73.69,1957400017.0
2008-12-12 05:55:00,73.695,73.695,73.475,73.54,3472399997.0
2008-12-12 06:00:00,73.555,73.605,72.04,73.395,4516200056.0
2008-12-12 06:05:00,73.395,73.45,73.005,73.005,1629600000.0
2008-12-12 06:10:00,73.02,73.065,72.84,72.975,1811400008.0
2008-12-12 06:15:00,72.975,72.99,72.62,72.63,3898299998.0
2008-12-12 06:20:00,72.35,72.59,72.33,72.49,1586199994.0
2008-12-12 06:25:00,72.48,72.49,71.6,71.66,3550399994.0
2008-12-12 06:30:00,71.66,71.91,70.88,71.66,1638400000.0
2008-12-12 06:35:00,71.65,71.76,71.585,71.695,1461499999.0
2008-12-12 06:40:00,71.705,72.62,71.69,72.57,2088799996.0
2008-12-12 06:45:00,72.585,72.585,72.055,72.13,1767199996.0
2008-12-12 06:50:00,72.13,72.135,71.95,72.01,4383799998.0
2008-12-12 06:55:00,71.99,72.17,71.97,72.09,2194399998.0
2008-12-12 07:00:00,72.09,72.19,72.02,72.18,1190499998.0
2008-12-12 07:05:00,72.18,72.475,72.18,72.38,2314399999.0
2008-12-12 07:10:00,72.39,72.39,72.195,72.25,1892399994.0
2008-12-12 07:15:00,72.245,72.36,72.2,72.325,1235599985.0
2008-12-12 07:20:00,72.32,72.47,72.24,72.255,728800000.0
2008-12-12 07:25:00,72.27,72.295,71.99,72.28,2510400031.0
2008-12-12 07:30:00,71.94,72.25,71.84,72.175,149400000.0
2008-12-12 07:35:00,72.17,72.365,72.17,72.335,265200000.0
2008-12-12 07:40:00,72.345,72.355,72.1,72.15,4264800000.0
2008-12-12 07:45:00,72.16,72.19,72.015,72.125,818600000.0
2008-12-12 07:50:00,72.13,72.155,72.09,72.1,2650199995.0
2008-12-12 07:55:00,72.1,72.1,71.985,72.05,587800000.0
2008-12-12 08:00:00,72.05,72.16,72.02,72.13,341800000.0
2008-12-12 08:05:00,72.135,72.16,72.11,72.135,271600000.0
2008-12-12 08:10:00,72.145,72.17,72.0,72.02,546199999.0
2008-12-12 08:15:00,72.015,72.015,72.0,72.005,134800000.0
2008-12-12 08:20:00,72.015,72.03,72.0,72.0,267800000.0
2008-12-12 08:25:00,72.0,72.0,71.97,71.98,638400017.0
2008-12-12 08:30:00,71.98,72.0,71.575,71.625,2127800007.0
2008-12-12 08:35:00,71.63,71.66,71.57,71.635,235600000.0
2008-12-12 08:40:00,71.635,71.91,71.615,71.91,203600000.0
2008-12-12 08:45:00,71.915,71.995,71.76,71.785,907200006.0
2008-12-12 08:50:00,71.795,71.855,71.615,71.81,1691600012.0
2008-12-12 08:55:00,71.79,71.88,71.785,71.845,738600008.0
2008-12-12 09:00:00,71.86,71.9,71.79,71.855,835000009.0
2008-12-12 09:05:00,71.85,71.94,71.83,71.89,249900000.0
2008-12-12 09:10:00,71.895,71.91,71.825,71.88,1198600002.0
2008-12-12 09:15:00,71.88,72.01,71.77,71.9,2646600005.0
2008-12-12 09:20:00,71.9,72.005,71.9,71.965,778399993.0
2008-12-12 09:25:00,71.965,71.97,71.805,71.805,1044199992.0
2008-12-12 09:30:00,71.805,71.855,71.74,71.81,285200000.0
2008-12-12 09:35:00,71.805,71.93,71.78,71.89,221600000.0
2008-12-12 09:40:00,71.9,71.905,71.76,71.775,317000000.0
2008-12-12 09:45:00,71.775,71.785,71.66,71.675,197200000.0
2008-12-12 09:50:00,71.68,71.81,71.59,71.685,634599997.0
2008-12-12 09:55:00,71.65,71.715,71.55,71.635,405400000.0
2008-12-12 10:00:00,71.65,71.795,71.625,71.77,329800000.0
2008-12-12 10:05:00,71.765,71.81,71.715,71.755,277000000.0
2008-12-12 10:10:00,71.755,72.05,71.755,72.015,535400000.0
2008-12-12 10:15:00,72.015,72.07,71.905,72.07,469600000.0
2008-12-12 10:20:00,72.07,72.2,72.06,72.14,462400000.0
2008-12-12 10:25:00,72.155,72.195,72.06,72.085,463600000.0
2008-12-12 10:30:00,72.08,72.085,71.945,71.985,402200000.0
2008-12-12 10:35:00,71.985,72.075,71.945,72.065,584400000.0
2008-12-12 10:40:00,72.065,72.145,72.06,72.08,458200000.0
2008-12-12 10:45:00,72.08,72.19,72.04,72.155,356800000.0
2008-12-12 10:50:00,72.155,72.25,72.12,72.245,406800000.0
2008-12-12 10:55:00,72.245,72.35,72.195,72.285,542200000.0
2008-12-12 11:00:00,72.29,72.305,72.23,72.27,422800000.0
2008-12-12 11:05:00,72.27,72.315,72.205,72.225,368600000.0
2008-12-12 11:10:00,72.225,72.395,72.22,72.395,373200000.0
2008-12-12 11:15:00,72.39,72.425,72.325,72.395,491800000.0
2008-12-12 11:20:00,72.4,72.54,72.375,72.51,406200000.0
2008-12-12 11:25:00,72.52,72.53,72.45,72.53,281600000.0
2008-12-12 11:30:00,72.52,72.755,72.51,72.71,542000000.0
2008-12-12 11:35:00,72.715,72.815,72.705,72.73,705800000.0
2008-12-12 11:40:00,72.73,72.795,72.72,72.755,474800000.0
2008-12-12 11:45:00,72.75,72.755,72.405,72.465,559400000.0
2008-12-12 11:50:00,72.465,72.49,72.41,72.425,484400000.0
2008-12-12 11:55:00,72.43,72.535,72.395,72.52,312800000.0
2008-12-12 12:00:00,72.525,72.54,72.31,72.35,360200000.0
2008-12-12 12:05:00,72.355,72.425,72.3,72.34,437600000.0
2008-12-12 12:10:00,72.335,72.485,72.335,72.455,385800000.0
2008-12-12 12:15:00,72.455,72.49,72.385,72.415,264200000.0
2008-12-12 12:20:00,72.42,72.42,72.315,72.315,158400000.0
2008-12-12 12:25:00,72.305,72.345,72.29,72.345,195800000.0
2008-12-12 12:30:00,72.345,72.385,72.31,72.31,293600000.0
2008-12-12 12:35:00,72.31,72.31,72.105,72.155,435000000.0
2008-12-12 12:40:00,72.155,72.275,72.1,72.255,322600000.0
2008-12-12 12:45:00,72.26,72.26,72.125,72.155,414600000.0
2008-12-12 12:50:00,72.155,72.235,72.15,72.22,292600000.0
2008-12-12 12:55:00,72.22,72.225,72.11,72.175,358000000.0
2008-12-12 13:00:00,72.18,72.39,72.145,72.36,424600000.0
2008-12-12 13:05:00,72.355,72.385,72.27,72.345,455000000.0
2008-12-12 13:10:00,72.36,72.37,72.29,72.29,251200000.0
2008-12-12 13:15:00,72.285,72.33,72.215,72.31,334800000.0
2008-12-12 13:20:00,72.305,72.4,72.295,72.38,317400000.0
2008-12-12 13:25:00,72.38,72.485,72.365,72.485,432000000.0
2008-12-12 13:30:00,72.49,72.49,72.375,72.455,304000000.0
2008-12-12 13:35:00,72.46,72.53,72.46,72.52,359200000.0
2008-12-12 13:40:00,72.535,72.6,72.51,72.56,320200000.0
2008-12-12 13:45:00,72.555,72.675,72.51,72.67,310000000.0
2008-12-12 13:50:00,72.665,72.76,72.61,72.66,360200000.0
2008-12-12 13:55:00,72.65,72.68,72.475,72.575,464600000.0
2008-12-12 14:00:00,72.575,72.605,72.53,72.565,288800000.0
2008-12-12 14:05:00,72.565,72.61,72.525,72.605,228600000.0
2008-12-12 14:10:00,72.6,72.73,72.56,72.71,371400000.0
2008-12-12 14:15:00,72.705,72.725,72.615,72.725,354400000.0
2008-12-12 14:20:00,72.74,72.77,72.635,72.685,398600000.0
2008-12-12 14:25:00,72.695,72.77,72.635,72.635,290400000.0
2008-12-12 14:30:00,72.64,72.665,72.58,72.66,319600000.0
2008-12-12 14:35:00,72.655,72.67,72.555,72.555,188200000.0
2008-12-12 14:40:00,72.555,72.585,72.5,72.545,321200000.0
2008-12-12 14:45:00,72.55,72.56,72.395,72.405,236000000.0
2008-12-12 14:50:00,72.415,72.455,72.33,72.395,360800000.0
2008-12-12 14:55:00,72.395,72.49,72.36,72.45,281800000.0
2008-12-12 15:00:00,72.465,72.48,72.42,72.425,225600000.0
2008-12-12 15:05:00,72.43,72.47,72.28,72.28,346800000.0
2008-12-12 15:10:00,72.28,72.44,72.27,72.415,399000000.0
2008-12-12 15:15:00,72.405,72.425,72.365,72.425,189000000.0
2008-12-12 15:20:00,72.42,72.555,72.4,72.54,347600000.0
2008-12-12 15:25:00,72.545,72.615,72.535,72.545,313400000.0
2008-12-12 15:30:00,72.555,72.69,72.52,72.565,440600000.0
2008-12-12 15:35:00,72.565,72.735,72.54,72.685,366400000.0
2008-12-12 15:40:00,72.685,72.85,72.67,72.76,364800000.0
2008-12-12 15:45:00,72.76,72.95,72.74,72.865,314600000.0
2008-12-12 15:50:00,72.86,72.885,72.815,72.855,270800000.0
2008-12-12 15:55:00,72.85,72.94,72.78,72.78,537800000.0
2008-12-12 16:00:00,72.78,72.81,72.675,72.785,383200000.0
2008-12-12 16:05:00,72.785,73.215,72.71,73.175,649800000.0
2008-12-12 16:10:00,73.175,73.18,72.845,72.86,645200000.0
2008-12-12 16:15:00,72.865,73.01,72.82,72.86,508000000.0
2008-12-12 16:20:00,72.86,72.955,72.79,72.84,588800000.0
2008-12-12 16:25:00,72.835,72.895,72.685,72.77,572200000.0
2008-12-12 16:30:00,72.775,72.845,72.7,72.775,501400000.0
2008-12-12 16:35:00,72.775,73.015,72.76,72.91,662800000.0
2008-12-12 16:40:00,72.895,72.935,72.765,72.84,510400000.0
2008-12-12 16:45:00,72.85,72.875,72.7,72.855,495400000.0
2008-12-12 16:50:00,72.86,72.965,72.855,72.955,455400000.0
2008-12-12 16:55:00,72.955,73.12,72.935,73.015,486000000.0
2008-12-12 17:00:00,73.02,73.225,72.97,73.17,436000000.0
2008-12-12 17:05:00,73.17,73.24,73.095,73.15,497600000.0
2008-12-12 17:10:00,73.155,73.185,72.925,73.025,556100000.0
2008-12-12 17:15:00,73.025,73.1,72.975,73.08,326800000.0
2008-12-12 17:20:00,73.08,73.14,73.03,73.085,392600000.0
2008-12-12 17:25:00,73.085,73.23,73.065,73.225,496800000.0
2008-12-12 17:30:00,73.225,73.29,73.1,73.15,468800000.0
2008-12-12 17:35:00,73.15,73.315,73.135,73.315,516400000.0
2008-12-12 17:40:00,73.31,73.34,73.24,73.32,406800000.0
2008-12-12 17:45:00,73.32,73.4,73.31,73.35,434400000.0
2008-12-12 17:50:00,73.355,73.545,73.31,73.545,494400000.0
2008-12-12 17:55:00,73.54,73.83,73.515,73.52,631200000.0
2008-12-12 18:00:00,73.51,73.53,73.41,73.445,612000000.0
2008-12-12 18:05:00,73.445,73.73,73.445,73.725,524200000.0
2008-12-12 18:10:00,73.725,73.74,73.31,73.35,540600000.0
2008-12-12 18:15:00,73.345,73.375,73.255,73.28,444600000.0
2008-12-12 18:20:00,73.285,73.34,73.16,73.275,611400000.0
2008-12-12 18:25:00,73.27,73.52,73.27,73.485,896799998.0
2008-12-12 18:30:00,73.49,73.51,73.345,73.43,422000000.0
2008-12-12 18:35:00,73.435,73.515,73.265,73.345,542400000.0
2008-12-12 18:40:00,73.345,73.42,73.18,73.285,546200000.0
2008-12-12 18:45:00,73.28,73.35,73.195,73.235,489400000.0
2008-12-12 18:50:00,73.235,73.31,73.19,73.28,331800000.0
2008-12-12 18:55:00,73.28,73.35,73.21,73.27,379800000.0
2008-12-12 19:00:00,73.265,73.4,73.255,73.345,378600000.0
2008-12-12 19:05:00,73.325,73.355,73.19,73.245,293400000.0
2008-12-12 19:10:00,73.245,73.315,73.17,73.25,188400000.0
2008-12-12 19:15:00,73.23,73.29,73.195,73.275,161000000.0
2008-12-12 19:20:00,73.3,73.385,73.275,73.37,222200000.0
2008-12-12 19:25:00,73.375,73.38,73.25,73.28,217200000.0
2008-12-12 19:30:00,73.285,73.42,73.255,73.395,171600000.0
2008-12-12 19:35:00,73.4,73.49,73.375,73.415,247800000.0
2008-12-12 19:40:00,73.42,73.42,73.285,73.37,255600000.0
2008-12-12 19:45:00,73.365,73.425,73.27,73.31,282600000.0
2008-12-12 19:50:00,73.295,73.47,73.29,73.445,324400000.0
2008-12-12 19:55:00,73.45,73.55,73.355,73.365,327400000.0
2008-12-12 20:00:00,73.365,73.445,73.355,73.415,216600000.0
2008-12-12 20:05:00,73.405,73.425,73.345,73.405,151600000.0
2008-12-12 20:10:00,73.4,73.405,73.345,73.395,139200000.0
2008-12-12 20:15:00,73.385,73.385,73.325,73.335,118800000.0
2008-12-12 20:20:00,73.34,73.38,73.295,73.33,121200000.0
2008-12-12 20:25:00,73.33,73.345,73.05,73.145,208600000.0
2008-12-12 20:30:00,73.145,73.18,73.075,73.075,168000000.0
2008-12-12 20:35:00,73.08,73.12,73.025,73.115,186000000.0
2008-12-12 20:40:00,73.1,73.1,72.985,73.005,194400000.0
2008-12-12 20:45:00,73.01,73.02,72.96,72.99,179200000.0
2008-12-12 20:50:00,72.985,73.165,72.96,73.16,172800000.0
2008-12-12 20:55:00,73.155,73.185,73.075,73.085,141600000.0
2008-12-12 21:00:00,73.06,73.255,73.06,73.23,133400000.0
2008-12-12 21:05:00,73.24,73.33,73.225,73.26,251200000.0
2008-12-12 21:10:00,73.24,73.295,73.205,73.215,299800000.0
2008-12-12 21:15:00,73.22,73.26,73.105,73.115,903400028.0
2008-12-12 21:20:00,73.11,73.13,73.04,73.13,162400000.0
2008-12-12 21:25:00,73.12,73.155,73.095,73.15,135200000.0
2008-12-12 21:30:00,73.16,73.165,73.0,73.06,351600003.0
2008-12-12 21:35:00,73.055,73.12,73.01,73.1,167200000.0
2008-12-12 21:40:00,73.1,73.185,73.075,73.14,161800000.0
2008-12-12 21:45:00,73.14,73.145,73.06,73.125,186200000.0
2008-12-12 21:50:00,73.135,73.33,73.135,73.225,212600000.0
2008-12-12 21:55:00,73.185,73.26,73.16,73.235,217600000.0
2008-12-12 22:00:00,73.23,73.34,73.195,73.195,190600000.0
2008-12-12 22:05:00,73.2,73.24,73.11,73.145,207800000.0
2008-12-12 22:10:00,73.13,73.2,73.125,73.175,118200000.0
2008-12-12 22:15:00,73.18,73.19,73.02,73.02,139200000.0
2008-12-12 22:20:00,73.02,73.14,73.01,73.025,185200000.0
2008-12-12 22:25:00,73.015,73.09,72.975,73.06,242600000.0
2008-12-12 22:30:00,73.05,73.07,73.02,73.05,112400000.0
2008-12-12 22:35:00,73.045,73.07,72.985,73.045,142800000.0
2008-12-12 22:40:00,73.04,73.06,72.96,72.98,107800000.0
2008-12-12 22:45:00,72.98,72.99,72.685,72.74,553399999.0
2008-12-12 22:50:00,72.74,72.83,72.725,72.78,208400000.0
2008-12-12 22:55:00,72.775,72.81,72.715,72.735,1612399970.0
2008-12-12 23:00:00,72.73,72.825,72.73,72.815,150600000.0
2008-12-12 23:05:00,72.805,72.91,72.755,72.87,185200000.0
2008-12-12 23:10:00,72.875,72.91,72.865,72.91,62000000.0
2008-12-12 23:15:00,72.91,72.94,72.87,72.925,75200000.0
2008-12-12 23:20:00,72.925,72.945,72.89,72.93,101800000.0
2008-12-12 23:25:00,72.93,72.93,72.825,72.85,94000000.0
2008-12-12 23:30:00,72.86,72.885,72.85,72.85,37200000.0
2008-12-12 23:35:00,72.855,72.895,72.835,72.88,46200000.0
2008-12-12 23:40:00,72.87,72.885,72.82,72.875,85000000.0
2008-12-12 23:45:00,72.87,72.93,72.855,72.925,71800000.0
2008-12-12 23:50:00,72.925,72.925,72.85,72.86,352399994.0
2008-12-12 23:55:00,72.875,73.02,72.875,73.02,117000000.0
2008-12-15 00:00:00,73.26,73.26,73.12,73.18,73800000.0
2008-12-15 00:05:00,73.185,73.185,73.065,73.07,63000000.0
2008-12-15 00:10:00,73.065,73.065,72.955,72.965,64000000.0
2008-12-15 00:15:00,72.955,72.985,72.86,72.92,73400000.0
2008-12-15 00:20:00,72.915,72.985,72.885,72.94,75600000.0
2008-12-15 00:25:00,72.94,73.02,72.895,72.99,90800000.0
2008-12-15 00:30:00,72.99,73.01,72.9,72.97,87400000.0
2008-12-15 00:35:00,72.975,72.985,72.945,72.95,16800000.0
2008-12-15 00:40:00,72.95,72.975,72.95,72.965,22800000.0
2008-12-15 00:45:00,72.945,72.97,72.925,72.925,40800000.0
2008-12-15 00:50:00,72.89,72.95,72.885,72.945,39600000.0
2008-12-15 00:55:00,72.96,72.975,72.905,72.915,94800000.0
2008-12-15 01:00:00,72.93,73.045,72.905,72.99,94800000.0
2008-12-15 01:05:00,72.99,73.07,72.95,72.96,83400000.0
2008-12-15 01:10:00,72.95,73.09,72.84,72.93,138200000.0
2008-12-15 01:15:00,72.94,72.94,72.78,72.83,127800000.0
2008-12-15 01:20:00,72.795,72.925,72.75,72.75,195800000.0
2008-12-15 01:25:00,72.745,72.805,72.635,72.71,283600000.0
2008-12-15 01:30:00,72.725,72.815,72.65,72.78,290000000.0
2008-12-15 01:35:00,72.775,72.84,72.73,72.82,187000000.0
2008-12-15 01:40:00,72.81,72.865,72.78,72.86,92200000.0
2008-12-15 01:45:00,72.85,72.955,72.815,72.885,262200000.0
2008-12-15 01:50:00,72.885,73.015,72.845,72.935,172600000.0
2008-12-15 01:55:00,72.945,72.955,72.86,72.875,77800000.0
2008-12-15 02:00:00,72.895,73.01,72.86,72.965,90600000.0
2008-12-15 02:05:00,72.99,73.045,72.98,73.03,104400000.0
2008-12-15 02:10:00,73.035,73.115,72.99,73.115,143200000.0
2008-12-15 02:15:00,73.105,73.26,73.095,73.235,164800000.0
2008-12-15 02:20:00,73.25,73.3,73.195,73.29,279600000.0
2008-12-15 02:25:00,73.29,73.35,73.265,73.315,218400000.0
2008-12-15 02:30:00,73.335,73.51,73.3,73.51,204100000.0
2008-12-15 02:35:00,73.525,73.615,73.51,73.56,231600000.0
2008-12-15 02:40:00,73.57,73.575,73.5,73.53,145200000.0
2008-12-15 02:45:00,73.535,73.54,73.375,73.445,180000000.0
2008-12-15 02:50:00,73.455,73.465,73.42,73.42,93600000.0
2008-12-15 02:55:00,73.415,73.415,73.18,73.235,674199999.0
2008-12-15 03:00:00,73.23,73.37,73.12,73.355,299200000.0
2008-12-15 03:05:00,73.36,73.46,73.335,73.455,148800000.0
2008-12-15 03:10:00,73.45,73.45,73.405,73.43,135600000.0
2008-12-15 03:15:00,73.435,73.435,73.37,73.4,68600000.0
2008-12-15 03:20:00,73.385,73.395,73.34,73.34,234800000.0
2008-12-15 03:25:00,73.345,73.35,73.18,73.21,567600000.0
2008-12-15 03:30:00,73.205,73.22,73.16,73.195,146000000.0
2008-12-15 03:35:00,73.195,73.245,73.18,73.185,130000000.0
2008-12-15 03:40:00,73.185,73.265,73.18,73.225,107600000.0
2008-12-15 03:45:00,73.235,73.275,73.22,73.265,108000000.0
2008-12-15 03:50:00,73.25,73.295,73.215,73.29,138200000.0
2008-12-15 03:55:00,73.285,73.29,73.245,73.26,61200000.0
2008-12-15 04:00:00,73.265,73.265,73.23,73.235,87400000.0
2008-12-15 04:05:00,73.23,73.295,73.22,73.265,196800000.0
2008-12-15 04:10:00,73.25,73.26,73.235,73.235,49200000.0
2008-12-15 04:15:00,73.24,73.28,73.24,73.25,114600000.0
2008-12-15 04:20:00,73.255,73.255,73.235,73.24,121600000.0
2008-12-15 04:25:00,73.235,73.26,73.235,73.25,179600000.0
2008-12-15 04:30:00,73.245,73.29,73.245,73.265,66600000.0
2008-12-15 04:35:00,73.27,73.3,73.265,73.295,56400000.0
2008-12-15 04:40:00,73.3,73.3,73.24,73.295,37400000.0
2008-12-15 04:45:00,73.3,73.38,73.3,73.375,57600000.0
2008-12-15 04:50:00,73.37,73.37,73.33,73.345,48000000.0
2008-12-15 04:55:00,73.35,73.35,73.32,73.34,32400000.0
2008-12-15 05:00:00,73.335,73.39,73.32,73.39,52000000.0
2008-12-15 05:05:00,73.39,73.405,73.365,73.405,49200000.0
2008-12-15 05:10:00,73.41,73.42,73.365,73.395,70800000.0
2008-12-15 05:15:00,73.405,73.415,73.39,73.395,20400000.0
2008-12-15 05:20:00,73.4,73.405,73.38,73.395,28800000.0
2008-12-15 05:25:00,73.405,73.405,73.385,73.385,22800000.0
2008-12-15 05:30:00,73.39,73.395,73.365,73.385,57600000.0
2008-12-15 05:35:00,73.38,73.4,73.37,73.395,40800000.0
2008-12-15 05:40:00,73.39,73.395,73.365,73.395,51600000.0
2008-12-15 05:45:00,73.4,73.45,73.4,73.42,58800000.0
2008-12-15 05:50:00,73.415,73.52,73.415,73.44,26400000.0
2008-12-15 05:55:00,73.445,73.52,73.435,73.52,83000000.0
2008-12-15 06:00:00,73.525,73.535,73.49,73.505,74400000.0
2008-12-15 06:05:00,73.49,73.525,73.49,73.515,55200000.0
2008-12-15 06:10:00,73.51,73.56,73.505,73.545,54000000.0
2008-12-15 06:15:00,73.545,73.545,73.45,73.46,685200003.0
2008-12-15 06:20:00,73.48,73.505,73.46,73.475,237400001.0
2008-12-15 06:25:00,73.475,73.5,73.47,73.5,204800000.0
2008-12-15 06:30:00,73.465,73.5,73.34,73.48,59600000.0
2008-12-15 06:35:00,73.48,73.51,73.48,73.5,76800000.0
2008-12-15 06:40:00,73.505,73.505,73.485,73.49,47200000.0
2008-12-15 06:45:00,73.5,73.545,73.485,73.52,45600000.0
2008-12-15 06:50:00,73.525,73.555,73.525,73.54,39600000.0
2008-12-15 06:55:00,73.54,73.54,73.51,73.515,19200000.0
2008-12-15 07:00:00,73.48,73.55,73.48,73.515,64000000.0
2008-12-15 07:05:00,73.525,73.525,73.495,73.505,54400000.0
2008-12-15 07:10:00,73.515,73.535,73.485,73.5,84400000.0
2008-12-15 07:15:00,73.5,73.52,73.49,73.51,42000000.0
2008-12-15 07:20:00,73.5,73.505,73.4,73.405,156800000.0
2008-12-15 07:25:00,73.42,73.46,73.39,73.39,158600000.0
2008-12-15 07:30:00,73.39,73.39,73.315,73.36,1606800000.0
2008-12-15 07:35:00,73.365,73.365,73.215,73.24,774800000.0
2008-12-15 07:40:00,73.245,73.29,73.22,73.28,367600000.0
2008-12-15 07:45:00,73.285,73.49,73.285,73.435,211500000.0
2008-12-15 07:50:00,73.44,73.63,73.4,73.435,230799995.0
2008-12-15 07:55:00,73.44,73.49,73.44,73.49,411600000.0
2008-12-15 08:00:00,73.485,73.56,73.48,73.52,324000000.0
2008-12-15 08:05:00,73.52,73.56,73.495,73.555,172400000.0
2008-12-15 08:10:00,73.56,73.585,73.515,73.515,312000000.0
2008-12-15 08:15:00,73.52,73.525,73.475,73.51,68800000.0
2008-12-15 08:20:00,73.51,73.58,73.51,73.57,155800000.0
2008-12-15 08:25:00,73.57,73.605,73.555,73.585,122000000.0
2008-12-15 08:30:00,73.595,73.665,73.57,73.63,196600000.0
2008-12-15 08:35:00,73.63,73.78,73.615,73.76,302399998.0
2008-12-15 08:40:00,73.725,73.78,73.71,73.75,85400000.0
2008-12-15 08:45:00,73.745,73.775,73.645,73.67,400200000.0
2008-12-15 08:50:00,73.67,73.68,73.59,73.645,856000001.0
2008-12-15 08:55:00,73.645,73.73,73.645,73.72,140600000.0
2008-12-15 09:00:00,73.725,73.78,73.72,73.745,277200000.0
2008-12-15 09:05:00,73.74,73.78,73.71,73.745,444800000.0
2008-12-15 09:10:00,73.755,73.775,73.71,73.71,128999999.0
2008-12-15 09:15:00,73.71,73.71,73.67,73.69,1812599995.0
2008-12-15 09:20:00,73.69,73.75,73.65,73.705,871000000.0
2008-12-15 09:25:00,73.7,73.72,73.645,73.68,255000000.0
2008-12-15 09:30:00,73.675,73.695,73.66,73.66,192200000.0
2008-12-15 09:35:00,73.66,73.695,73.645,73.695,88000000.0
2008-12-15 09:40:00,73.7,73.735,73.69,73.72,128000000.0
2008-12-15 09:45:00,73.725,73.75,73.7,73.7,547200000.0
2008-12-15 09:50:00,73.7,73.7,73.655,73.685,427600000.0
2008-12-15 09:55:00,73.685,73.685,73.655,73.665,386200000.0
2008-12-15 10:00:00,73.67,73.675,73.57,73.585,733400000.0
2008-12-15 10:05:00,73.59,73.645,73.575,73.64,254000000.0
2008-12-15 10:10:00,73.64,73.645,73.55,73.635,230600000.0
2008-12-15 10:15:00,73.64,73.64,73.415,73.505,519200000.0
2008-12-15 10:20:00,73.505,73.535,73.325,73.36,435200000.0
2008-12-15 10:25:00,73.355,73.445,73.345,73.4,246000000.0
2008-12-15 10:30:00,73.405,73.405,73.095,73.155,570800000.0
2008-12-15 10:35:00,73.155,73.195,73.06,73.125,568199999.0
2008-12-15 10:40:00,73.15,73.195,73.125,73.185,178800000.0
2008-12-15 10:45:00,73.17,73.185,73.085,73.16,228400000.0
2008-12-15 10:50:00,73.15,73.245,73.14,73.195,254000000.0
2008-12-15 10:55:00,73.2,73.255,73.18,73.235,242600000.0
2008-12-15 11:00:00,73.245,73.415,73.225,73.385,312400000.0
2008-12-15 11:05:00,73.39,73.395,73.215,73.215,486600000.0
2008-12-15 11:10:00,73.215,73.27,73.175,73.24,347800000.0
2008-12-15 11:15:00,73.245,73.315,73.245,73.255,198600000.0
2008-12-15 11:20:00,73.26,73.28,73.235,73.245,219600000.0
2008-12-15 11:25:00,73.25,73.29,73.165,73.22,474300000.0
2008-12-15 11:30:00,73.22,73.24,73.15,73.2,2240500018.0
2008-12-15 11:35:00,73.2,73.22,73.025,73.04,2902500004.0
2008-12-15 11:40:00,73.03,73.215,73.025,73.205,987300000.0
2008-12-15 11:45:00,73.2,73.24,73.155,73.165,326400000.0
2008-12-15 11:50:00,73.165,73.3,73.165,73.265,456000000.0
2008-12-15 11:55:00,73.265,73.44,73.265,73.275,570700000.0
2008-12-15 12:00:00,73.29,73.38,73.29,73.355,533599999.0
2008-12-15 12:05:00,73.35,73.445,73.285,73.31,394200000.0
2008-12-15 12:10:00,73.32,73.44,73.32,73.42,353700000.0
2008-12-15 12:15:00,73.42,73.455,73.37,73.45,443400000.0
2008-12-15 12:20:00,73.445,73.475,73.43,73.47,171600000.0
2008-12-15 12:25:00,73.47,73.57,73.425,73.54,472700000.0
2008-12-15 12:30:00,73.54,73.54,73.385,73.41,807900001.0
2008-12-15 12:35:00,73.415,73.55,73.415,73.55,725799996.0
2008-12-15 12:40:00,73.55,73.595,73.55,73.57,171600000.0
2008-12-15 12:45:00,73.575,73.665,73.52,73.53,575900000.0
2008-12-15 12:50:00,73.54,73.63,73.525,73.555,523600000.0
2008-12-15 12:55:00,73.555,73.57,73.34,73.565,1170000000.0
2008-12-15 13:00:00,73.585,73.615,73.535,73.545,289400000.0
2008-12-15 13:05:00,73.55,73.66,73.545,73.635,356200000.0
2008-12-15 13:10:00,73.6,73.675,73.595,73.655,648200000.0
2008-12-15 13:15:00,73.65,73.66,73.61,73.645,330800000.0
2008-12-15 13:20:00,73.645,73.65,73.58,73.625,301600000.0
2008-12-15 13:25:00,73.615,73.655,73.605,73.62,243200000.0
2008-12-15 13:30:00,73.615,73.615,73.55,73.58,607000000.0
2008-12-15 13:35:00,73.58,73.61,73.575,73.61,383600000.0
2008-12-15 13:40:00,73.61,73.65,73.585,73.62,588200000.0
2008-12-15 13:45:00,73.62,73.625,73.555,73.565,166800000.0
2008-12-15 13:50:00,73.57,73.61,73.54,73.59,206200000.0
2008-12-15 13:55:00,73.605,73.62,73.57,73.575,133200000.0
2008-12-15 14:00:00,73.56,73.665,73.545,73.645,419200000.0
2008-12-15 14:05:00,73.64,73.845,73.6,73.755,527600000.0
2008-12-15 14:10:00,73.745,73.845,73.7,73.765,257100000.0
2008-12-15 14:15:00,73.765,73.855,73.765,73.82,195600000.0
2008-12-15 14:20:00,73.83,73.855,73.72,73.8,665799995.0
2008-12-15 14:25:00,73.805,73.855,73.795,73.855,253600000.0
2008-12-15 14:30:00,73.85,73.89,73.755,73.8,373000000.0
2008-12-15 14:35:00,73.81,74.005,73.79,73.86,356200000.0
2008-12-15 14:40:00,73.865,73.935,73.8,73.85,424400000.0
2008-12-15 14:45:00,73.85,73.96,73.845,73.94,397600000.0
2008-12-15 14:50:00,73.905,73.95,73.815,73.835,326200000.0
2008-12-15 14:55:00,73.835,73.905,73.82,73.88,195200000.0
2008-12-15 15:00:00,73.88,73.89,73.7,73.745,377800000.0
2008-12-15 15:05:00,73.745,73.84,73.735,73.83,431000000.0
2008-12-15 15:10:00,73.825,73.99,73.79,73.975,304800000.0
2008-12-15 15:15:00,73.98,73.98,73.81,73.83,525199998.0
2008-12-15 15:20:00,73.825,73.835,73.705,73.825,574600000.0
2008-12-15 15:25:00,73.825,73.84,73.7,73.7,284600000.0
2008-12-15 15:30:00,73.7,73.76,73.68,73.69,459900000.0
2008-12-15 15:35:00,73.69,73.705,73.61,73.68,428000000.0
2008-12-15 15:40:00,73.68,73.79,73.67,73.77,377400000.0
2008-12-15 15:45:00,73.765,73.845,73.755,73.845,409800000.0
2008-12-15 15:50:00,73.855,73.86,73.58,73.63,675000000.0
2008-12-15 15:55:00,73.625,73.735,73.575,73.68,514200000.0
2008-12-15 16:00:00,73.68,73.7,73.545,73.545,322200000.0
2008-12-15 16:05:00,73.55,73.665,73.55,73.625,306600000.0
2008-12-15 16:10:00,73.64,73.645,73.55,73.6,361000000.0
2008-12-15 16:15:00,73.615,73.655,73.585,73.65,246200000.0
2008-12-15 16:20:00,73.655,73.73,73.575,73.725,540800000.0
2008-12-15 16:25:00,73.72,73.74,73.6,73.63,537000000.0
2008-12-15 16:30:00,73.63,73.76,73.63,73.75,386200000.0
2008-12-15 16:35:00,73.745,73.78,73.655,73.68,347800000.0
2008-12-15 16:40:00,73.675,73.675,73.455,73.525,530200000.0
2008-12-15 16:45:00,73.525,73.625,73.49,73.56,538200000.0
2008-12-15 16:50:00,73.56,73.76,73.545,73.76,413200000.0
2008-12-15 16:55:00,73.75,73.76,73.59,73.595,452200000.0
2008-12-15 17:00:00,73.595,73.895,73.595,73.865,547000000.0
2008-12-15 17:05:00,73.86,73.93,73.79,73.81,374600000.0
2008-12-15 17:10:00,73.815,73.895,73.755,73.855,456800000.0
2008-12-15 17:15:00,73.85,73.885,73.8,73.82,337600000.0
2008-12-15 17:20:00,73.81,73.945,73.71,73.945,484600000.0
2008-12-15 17:25:00,73.95,74.025,73.88,73.905,628400000.0
2008-12-15 17:30:00,73.915,73.94,73.775,73.87,510200000.0
2008-12-15 17:35:00,73.875,74.02,73.87,74.01,371200000.0
2008-12-15 17:40:00,74.005,74.065,73.915,74.05,525800000.0
2008-12-15 17:45:00,74.05,74.105,73.815,73.83,614200000.0
2008-12-15 17:50:00,73.815,73.84,73.34,73.35,577600000.0
2008-12-15 17:55:00,73.35,73.435,73.205,73.26,496800000.0
2008-12-15 18:00:00,73.27,73.445,73.265,73.37,411400000.0
2008-12-15 18:05:00,73.385,73.54,73.355,73.53,332600000.0
2008-12-15 18:10:00,73.53,73.59,73.39,73.405,339600000.0
2008-12-15 18:15:00,73.405,73.45,73.205,73.28,859099998.0
2008-12-15 18:20:00,73.285,73.35,73.265,73.3,279800000.0
2008-12-15 18:25:00,73.3,73.355,73.28,73.305,351800000.0
2008-12-15 18:30:00,73.295,73.3,73.08,73.17,361000000.0
2008-12-15 18:35:00,73.17,73.21,73.135,73.17,336000000.0
2008-12-15 18:40:00,73.16,73.16,73.08,73.125,299400000.0
2008-12-15 18:45:00,73.12,73.27,73.115,73.265,211600000.0
2008-12-15 18:50:00,73.265,73.495,73.26,73.45,537600000.0
2008-12-15 18:55:00,73.44,73.455,73.37,73.41,193200000.0
2008-12-15 19:00:00,73.415,73.43,73.3,73.415,448399999.0
2008-12-15 19:05:00,73.415,73.455,73.385,73.425,129200000.0
2008-12-15 19:10:00,73.435,73.465,73.36,73.395,394999999.0
2008-12-15 19:15:00,73.4,73.43,73.275,73.285,201000000.0
2008-12-15 19:20:00,73.285,73.365,73.28,73.34,105200000.0
2008-12-15 19:25:00,73.34,73.505,73.34,73.435,199800000.0
2008-12-15 19:30:00,73.43,73.47,73.395,73.395,127000000.0
2008-12-15 19:35:00,73.39,73.39,73.185,73.185,200200000.0
2008-12-15 19:40:00,73.19,73.21,72.995,73.05,250600000.0
2008-12-15 19:45:00,73.05,73.125,73.035,73.075,271400000.0
2008-12-15 19:50:00,73.065,73.14,73.04,73.105,204000000.0
2008-12-15 19:55:00,73.11,73.155,73.085,73.12,158000000.0
2008-12-15 20:00:00,73.125,73.16,73.095,73.15,140800000.0
2008-12-15 20:05:00,73.145,73.145,72.81,72.835,288800000.0
2008-12-15 20:10:00,72.83,72.925,72.825,72.86,320000000.0
2008-12-15 20:15:00,72.86,72.975,72.84,72.945,390200000.0
2008-12-15 20:20:00,72.96,73.09,72.925,73.045,308000000.0
2008-12-15 20:25:00,73.04,73.215,73.03,73.21,293200000.0
2008-12-15 20:30:00,73.195,73.265,73.14,73.2,440599996.0
2008-12-15 20:35:00,73.205,73.225,73.14,73.215,189600000.0
2008-12-15 20:40:00,73.22,73.325,73.19,73.3,133600000.0
2008-12-15 20:45:00,73.265,73.34,73.255,73.32,149400000.0
2008-12-15 20:50:00,73.315,73.315,73.12,73.175,366600000.0
2008-12-15 20:55:00,73.175,73.22,73.135,73.18,125200000.0
2008-12-15 21:00:00,73.18,73.28,73.18,73.28,138600000.0
2008-12-15 21:05:00,73.275,73.32,73.205,73.305,155800000.0
2008-12-15 21:10:00,73.295,73.31,73.185,73.22,408400000.0
2008-12-15 21:15:00,73.235,73.255,73.175,73.225,115200000.0
2008-12-15 21:20:00,73.23,73.32,73.21,73.28,136800000.0
2008-12-15 21:25:00,73.27,73.33,73.125,73.18,268399997.0
2008-12-15 21:30:00,73.19,73.26,73.175,73.255,210200000.0
2008-12-15 21:35:00,73.25,73.305,73.25,73.285,164800000.0
2008-12-15 21:40:00,73.295,73.305,73.09,73.09,1013800001.0
2008-12-15 21:45:00,73.07,73.175,73.02,73.175,554800002.0
2008-12-15 21:50:00,73.185,73.21,73.15,73.2,102000000.0
2008-12-15 21:55:00,73.21,73.215,73.11,73.11,217200000.0
2008-12-15 22:00:00,73.11,73.29,73.095,73.21,377000000.0
2008-12-15 22:05:00,73.21,73.215,73.13,73.135,593800000.0
2008-12-15 22:10:00,73.14,73.16,73.08,73.135,172800000.0
2008-12-15 22:15:00,73.12,73.195,73.12,73.185,195200000.0
2008-12-15 22:20:00,73.185,73.225,73.15,73.225,77400000.0
2008-12-15 22:25:00,73.24,73.325,73.24,73.28,389399998.0
2008-12-15 22:30:00,73.285,73.41,73.23,73.41,281200000.0
2008-12-15 22:35:00,73.42,73.635,73.415,73.555,522200000.0
2008-12-15 22:40:00,73.56,73.625,73.5,73.56,494400000.0
2008-12-15 22:45:00,73.545,73.59,73.525,73.555,294800000.0
2008-12-15 22:50:00,73.555,73.59,73.495,73.515,768600000.0
2008-12-15 22:55:00,73.52,73.615,73.51,73.575,313800000.0
2008-12-15 23:00:00,73.575,73.595,73.54,73.545,421200000.0
2008-12-15 23:05:00,73.545,73.575,73.505,73.56,428600000.0
2008-12-15 23:10:00,73.575,73.615,73.56,73.59,407400000.0
2008-12-15 23:15:00,73.595,73.61,73.53,73.55,197600000.0
2008-12-15 23:20:00,73.555,73.6,73.495,73.495,314200000.0
2008-12-15 23:25:00,73.495,73.51,73.46,73.475,208400000.0
2008-12-15 23:30:00,73.48,73.485,73.41,73.435,74400000.0
2008-12-15 23:35:00,73.45,73.455,73.39,73.405,123600000.0
2008-12-15 23:40:00,73.415,73.45,73.395,73.395,81000000.0
2008-12-15 23:45:00,73.41,73.5,73.35,73.5,264800000.0
2008-12-15 23:50:00,73.405,73.445,73.32,73.42,229400000.0
2008-12-15 23:55:00,73.425,73.48,73.39,73.46,88000000.0
2008-12-16 00:00:00,73.425,73.46,73.345,73.4,79800000.0
2008-12-16 00:05:00,73.405,73.53,73.385,73.53,73200000.0
2008-12-16 00:10:00,73.49,73.505,73.415,73.475,30400000.0
2008-12-16 00:15:00,73.475,73.535,73.46,73.51,386600000.0
2008-12-16 00:20:00,73.525,73.525,73.485,73.5,342400000.0
2008-12-16 00:25:00,73.5,73.5,73.44,73.49,187200000.0
2008-12-16 00:30:00,73.475,73.475,73.41,73.43,339800000.0
2008-12-16 00:35:00,73.43,73.45,73.425,73.425,341600000.0
2008-12-16 00:40:00,73.445,73.495,73.445,73.49,99200000.0
2008-12-16 00:45:00,73.49,73.49,73.25,73.49,136400000.0
2008-12-16 00:50:00,73.46,73.51,73.46,73.485,41000000.0
2008-12-16 00:55:00,73.485,73.485,73.46,73.465,64000000.0
2008-12-16 01:00:00,73.475,73.505,73.4,73.47,2256000000.0
2008-12-16 01:05:00,73.47,73.48,73.26,73.47,499799990.0
2008-12-16 01:10:00,73.48,73.48,73.47,73.47,409799984.0
2008-12-16 01:15:00,73.47,73.47,73.43,73.46,300399992.0
2008-12-16 01:20:00,73.47,73.47,73.19,73.47,934400000.0
2008-12-16 01:25:00,73.47,73.47,73.19,73.47,563799999.0
2008-12-16 01:30:00,73.475,73.485,73.42,73.47,1476799995.0
2008-12-16 01:35:00,73.47,73.47,73.47,73.47,704000000.0
2008-12-16 01:40:00,73.47,73.47,73.34,73.35,473999999.0
2008-12-16 01:45:00,73.35,73.35,73.215,73.24,1109200014.0
2008-12-16 01:50:00,73.265,73.28,73.205,73.275,970800029.0
2008-12-16 01:55:00,73.265,73.28,73.235,73.265,499400021.0
2008-12-16 02:00:00,73.26,73.295,73.25,73.28,802800018.0
2008-12-16 02:05:00,73.28,73.285,73.26,73.28,392800000.0
2008-12-16 02:10:00,73.28,73.28,73.215,73.28,308800004.0
2008-12-16 02:15:00,73.275,73.275,73.21,73.235,102000000.0
2008-12-16 02:20:00,73.22,73.22,73.19,73.215,193600000.0
2008-12-16 02:25:00,73.2,73.235,73.185,73.2,202000000.0
2008-12-16 02:30:00,73.2,73.36,73.145,73.16,200400000.0
2008-12-16 02:35:00,73.16,73.225,73.16,73.22,99600000.0
2008-12-16 02:40:00,73.225,73.225,73.165,73.17,183000000.0
2008-12-16 02:45:00,73.18,73.275,73.18,73.275,108800000.0
2008-12-16 02:50:00,73.275,73.33,73.245,73.245,377000000.0
2008-12-16 02:55:00,73.24,73.3,73.24,73.26,240200000.0
2008-12-16 03:00:00,73.26,73.35,73.26,73.345,171000000.0
2008-12-16 03:05:00,73.34,73.43,73.32,73.41,207600000.0
2008-12-16 03:10:00,73.405,73.405,73.365,73.38,87400000.0
2008-12-16 03:15:00,73.375,73.395,73.315,73.315,410200000.0
2008-12-16 03:20:00,73.335,73.36,73.305,73.325,327000000.0
2008-12-16 03:25:00,73.33,73.38,73.325,73.35,78400000.0
2008-12-16 03:30:00,73.36,73.385,73.36,73.385,84400000.0
2008-12-16 03:35:00,73.385,73.395,73.365,73.385,72000000.0
2008-12-16 03:40:00,73.38,73.39,73.35,73.36,84000000.0
2008-12-16 03:45:00,73.365,73.4,73.36,73.39,32400000.0
2008-12-16 03:50:00,73.4,73.45,73.38,73.445,148200000.0
2008-12-16 03:55:00,73.445,73.485,73.44,73.465,90000000.0
2008-12-16 04:00:00,73.465,73.495,73.41,73.42,336200000.0
2008-12-16 04:05:00,73.41,73.42,73.385,73.395,119000000.0
2008-12-16 04:10:00,73.4,73.4,73.38,73.38,198800000.0
2008-12-16 04:15:00,73.375,73.415,73.37,73.41,114600000.0
2008-12-16 04:20:00,73.41,73.425,73.39,73.4,73400000.0
2008-12-16 04:25:00,73.395,73.415,73.305,73.32,288400000.0
2008-12-16 04:30:00,73.325,73.35,73.315,73.34,390600000.0
2008-12-16 04:35:00,73.34,73.42,73.34,73.39,66600000.0
2008-12-16 04:40:00,73.34,73.345,73.31,73.33,74200000.0
2008-12-16 04:45:00,73.34,73.35,73.33,73.335,57000000.0
2008-12-16 04:50:00,73.34,73.43,73.33,73.33,23000000.0
2008-12-16 04:55:00,73.33,73.365,73.31,73.365,45400000.0
2008-12-16 05:00:00,73.37,73.405,73.325,73.39,103200000.0
2008-12-16 05:05:00,73.385,73.39,73.355,73.385,49200000.0
2008-12-16 05:10:00,73.375,73.39,73.34,73.35,58000000.0
2008-12-16 05:15:00,73.35,73.41,73.345,73.355,64200000.0
2008-12-16 05:20:00,73.35,73.37,73.35,73.36,50400000.0
2008-12-16 05:25:00,73.36,73.365,73.34,73.36,97200000.0
2008-12-16 05:30:00,73.355,73.405,73.35,73.365,112400000.0
2008-12-16 05:35:00,73.365,73.44,73.365,73.385,77900000.0
2008-12-16 05:40:00,73.39,73.405,73.385,73.4,128200000.0
2008-12-16 05:45:00,73.405,73.445,73.405,73.43,48000000.0
2008-12-16 05:50:00,73.435,73.445,73.415,73.44,53600000.0
2008-12-16 05:55:00,73.445,73.445,73.39,73.405,82200000.0
2008-12-16 06:00:00,73.41,73.51,73.39,73.4,66000000.0
2008-12-16 06:05:00,73.405,73.45,73.405,73.42,67400000.0
2008-12-16 06:10:00,73.425,73.445,73.42,73.44,67600000.0
2008-12-16 06:15:00,73.43,73.46,73.415,73.43,39200000.0
2008-12-16 06:20:00,73.43,73.46,73.425,73.435,46200000.0
2008-12-16 06:25:00,73.435,73.455,73.425,73.445,76000000.0
2008-12-16 06:30:00,73.445,73.46,73.39,73.44,37800000.0
2008-12-16 06:35:00,73.435,73.45,73.42,73.435,118400000.0
2008-12-16 06:40:00,73.43,73.54,73.425,73.53,130000000.0
2008-12-16 06:45:00,73.555,73.57,73.48,73.495,135400000.0
2008-12-16 06:50:00,73.49,73.535,73.485,73.52,70600000.0
2008-12-16 06:55:00,73.515,73.525,73.475,73.485,67800000.0
2008-12-16 07:00:00,73.495,73.53,73.49,73.515,39200000.0
2008-12-16 07:05:00,73.515,73.53,73.515,73.525,40600000.0
2008-12-16 07:10:00,73.515,73.52,73.47,73.485,75200000.0
2008-12-16 07:15:00,73.48,73.48,73.31,73.32,1184599970.0
2008-12-16 07:20:00,73.33,73.465,73.3,73.33,4351199898.0
2008-12-16 07:25:00,73.455,73.51,73.45,73.485,837399982.0
2008-12-16 07:30:00,73.49,73.49,73.3,73.455,71000000.0
2008-12-16 07:35:00,73.455,73.46,73.29,73.45,5635200012.0
2008-12-16 07:40:00,73.45,73.45,73.38,73.39,1530200022.0
2008-12-16 07:45:00,73.385,73.395,73.325,73.365,708999986.0
2008-12-16 07:50:00,73.37,73.415,73.36,73.405,112600000.0
2008-12-16 07:55:00,73.41,73.425,73.37,73.375,136200000.0
2008-12-16 08:00:00,73.37,73.39,73.35,73.375,172400000.0
2008-12-16 08:05:00,73.375,73.415,73.37,73.405,106000000.0
2008-12-16 08:10:00,73.415,73.42,73.375,73.38,55600000.0
2008-12-16 08:15:00,73.375,73.38,73.31,73.335,88400000.0
2008-12-16 08:20:00,73.34,73.375,73.315,73.335,154000000.0
2008-12-16 08:25:00,73.335,73.42,73.32,73.325,221200000.0
2008-12-16 08:30:00,73.33,73.345,73.3,73.315,174400000.0
2008-12-16 08:35:00,73.31,73.34,73.3,73.315,355800000.0
2008-12-16 08:40:00,73.315,73.345,73.31,73.345,77600000.0
2008-12-16 08:45:00,73.34,73.36,73.28,73.35,177800000.0
2008-12-16 08:50:00,73.34,73.345,73.195,73.26,2075999980.0
2008-12-16 08:55:00,73.265,73.265,73.19,73.215,328200000.0
2008-12-16 09:00:00,73.22,73.3,73.195,73.295,182800000.0
2008-12-16 09:05:00,73.285,73.305,73.265,73.295,203000000.0
2008-12-16 09:10:00,73.3,73.31,73.26,73.275,244600000.0
2008-12-16 09:15:00,73.28,73.31,73.195,73.23,509199996.0
2008-12-16 09:20:00,73.23,73.25,73.17,73.195,485799999.0
2008-12-16 09:25:00,73.2,73.245,73.16,73.185,193000000.0
2008-12-16 09:30:00,73.18,73.195,73.105,73.105,176200000.0
2008-12-16 09:35:00,73.115,73.13,73.07,73.13,125400000.0
2008-12-16 09:40:00,73.125,73.135,73.085,73.11,141600000.0
2008-12-16 09:45:00,73.105,73.205,73.075,73.195,457400000.0
2008-12-16 09:50:00,73.2,73.22,73.1,73.16,524600000.0
2008-12-16 09:55:00,73.16,73.29,73.16,73.28,287800000.0
2008-12-16 10:00:00,73.27,73.335,73.23,73.315,409000000.0
2008-12-16 10:05:00,73.315,73.37,73.22,73.36,356200000.0
2008-12-16 10:10:00,73.37,73.385,73.32,73.32,184800000.0
2008-12-16 10:15:00,73.32,73.33,73.29,73.315,241400000.0
2008-12-16 10:20:00,73.31,73.315,73.2,73.22,266000000.0
2008-12-16 10:25:00,73.215,73.225,73.17,73.215,223200000.0
2008-12-16 10:30:00,73.215,73.245,73.155,73.23,271400000.0
2008-12-16 10:35:00,73.235,73.235,73.165,73.175,466800000.0
2008-12-16 10:40:00,73.17,73.195,73.13,73.17,440200000.0
2008-12-16 10:45:00,73.17,73.19,73.115,73.175,300400000.0
2008-12-16 10:50:00,73.17,73.24,73.035,73.075,320200000.0
2008-12-16 10:55:00,73.08,73.095,72.995,73.0,392800000.0
2008-12-16 11:00:00,73.0,73.05,72.975,73.015,421200000.0
2008-12-16 11:05:00,73.015,73.06,73.015,73.045,258400000.0
2008-12-16 11:10:00,73.045,73.09,72.975,73.005,261600000.0
2008-12-16 11:15:00,73.015,73.055,73.0,73.025,266200000.0
2008-12-16 11:20:00,73.03,73.07,72.995,73.035,386800000.0
2008-12-16 11:25:00,73.03,73.06,72.965,73.0,554400000.0
2008-12-16 11:30:00,73.015,73.08,72.975,73.045,394600000.0
2008-12-16 11:35:00,73.04,73.205,73.0,73.065,628600000.0
2008-12-16 11:40:00,73.07,73.13,73.06,73.09,225200000.0
2008-12-16 11:45:00,73.09,73.115,73.09,73.1,62400000.0
2008-12-16 11:50:00,73.1,73.1,73.005,73.005,331200000.0
2008-12-16 11:55:00,73.015,73.115,73.01,73.09,292000000.0
2008-12-16 12:00:00,73.11,73.115,73.05,73.05,222000000.0
2008-12-16 12:05:00,73.05,73.065,72.935,73.01,275200000.0
2008-12-16 12:10:00,73.01,73.025,72.93,72.93,242400000.0
2008-12-16 12:15:00,72.935,73.035,72.935,72.985,421000000.0
2008-12-16 12:20:00,72.985,73.04,72.96,72.975,245600000.0
2008-12-16 12:25:00,72.975,73.075,72.95,73.04,394000000.0
2008-12-16 12:30:00,73.055,73.135,73.035,73.07,376800000.0
2008-12-16 12:35:00,73.065,73.105,73.0,73.01,382600000.0
2008-12-16 12:40:00,73.005,73.04,72.98,72.995,225000000.0
2008-12-16 12:45:00,72.995,73.035,72.995,73.01,141600000.0
2008-12-16 12:50:00,73.01,73.06,72.89,72.895,311000000.0
2008-12-16 12:55:00,72.895,72.91,72.77,72.775,735999998.0
2008-12-16 13:00:00,72.78,72.945,72.74,72.905,496750000.0
2008-12-16 13:05:00,72.9,72.9,72.83,72.87,339800000.0
2008-12-16 13:10:00,72.875,72.94,72.865,72.94,339400000.0
2008-12-16 13:15:00,72.94,72.95,72.83,72.88,267400000.0
2008-12-16 13:20:00,72.885,72.95,72.825,72.89,458600000.0
2008-12-16 13:25:00,72.89,72.915,72.885,72.905,233800000.0
2008-12-16 13:30:00,72.91,72.91,72.83,72.86,426400000.0
2008-12-16 13:35:00,72.86,72.98,72.85,72.945,441400000.0
2008-12-16 13:40:00,72.955,73.0,72.93,73.0,353000000.0
2008-12-16 13:45:00,73.0,73.05,72.81,72.93,297900000.0
2008-12-16 13:50:00,72.935,72.95,72.89,72.92,184400000.0
2008-12-16 13:55:00,72.925,72.97,72.87,72.965,155800000.0
2008-12-16 14:00:00,72.97,73.015,72.93,72.985,245200000.0
2008-12-16 14:05:00,72.98,72.98,72.9,72.92,176800000.0
2008-12-16 14:10:00,72.935,72.95,72.86,72.875,357400000.0
2008-12-16 14:15:00,72.875,72.99,72.875,72.975,384200000.0
2008-12-16 14:20:00,72.975,73.045,72.955,73.005,217000000.0
2008-12-16 14:25:00,73.0,73.095,73.0,73.065,248600000.0
2008-12-16 14:30:00,73.06,73.095,73.01,73.075,184000000.0
2008-12-16 14:35:00,73.075,73.145,73.025,73.105,398800000.0
2008-12-16 14:40:00,73.11,73.15,73.075,73.135,221600000.0
2008-12-16 14:45:00,73.14,73.16,73.11,73.145,125200000.0
2008-12-16 14:50:00,73.15,73.225,73.075,73.115,254800000.0
2008-12-16 14:55:00,73.11,73.135,73.06,73.135,272400000.0
2008-12-16 15:00:00,73.125,73.22,73.12,73.13,316800000.0
2008-12-16 15:05:00,73.135,73.28,73.135,73.26,306400000.0
2008-12-16 15:10:00,73.245,73.31,73.185,73.19,292400000.0
2008-12-16 15:15:00,73.19,73.205,72.97,73.05,631200000.0
2008-12-16 15:20:00,73.045,73.16,73.02,73.09,564000000.0
2008-12-16 15:25:00,73.08,73.115,73.02,73.025,431000000.0
2008-12-16 15:30:00,73.02,73.07,72.965,73.015,432800000.0
2008-12-16 15:35:00,73.02,73.04,72.965,73.02,331400000.0
2008-12-16 15:40:00,73.005,73.01,72.825,72.91,459600000.0
2008-12-16 15:45:00,72.91,73.02,72.895,72.945,452800000.0
2008-12-16 15:50:00,72.935,72.99,72.89,72.955,279600000.0
2008-12-16 15:55:00,72.965,73.085,72.955,73.045,376000000.0
2008-12-16 16:00:00,73.05,73.055,72.96,73.005,338600000.0
2008-12-16 16:05:00,73.0,73.035,72.925,72.975,504000000.0
2008-12-16 16:10:00,72.97,73.01,72.85,72.93,359600000.0
2008-12-16 16:15:00,72.93,73.0,72.875,72.975,340800000.0
2008-12-16 16:20:00,72.98,73.02,72.94,72.995,275400000.0
2008-12-16 16:25:00,72.99,73.065,72.965,73.05,296200000.0
2008-12-16 16:30:00,73.055,73.105,73.02,73.1,197200000.0
2008-12-16 16:35:00,73.095,73.1,72.94,72.97,293800000.0
2008-12-16 16:40:00,72.97,73.05,72.97,72.99,321600000.0
2008-12-16 16:45:00,72.985,73.035,72.97,72.97,169600000.0
2008-12-16 16:50:00,72.97,73.04,72.905,72.905,302800000.0
2008-12-16 16:55:00,72.925,73.04,72.87,72.91,433600000.0
2008-12-16 17:00:00,72.915,72.97,72.89,72.905,456000000.0
2008-12-16 17:05:00,72.905,72.96,72.85,72.92,412400000.0
2008-12-16 17:10:00,72.915,73.0,72.915,72.97,279800000.0
2008-12-16 17:15:00,72.97,73.045,72.915,73.0,363600000.0
2008-12-16 17:20:00,73.0,73.075,72.98,73.04,310600000.0
2008-12-16 17:25:00,73.045,73.205,73.045,73.2,506800000.0
2008-12-16 17:30:00,73.215,73.215,73.11,73.115,486400000.0
2008-12-16 17:35:00,73.11,73.3,73.11,73.28,346200000.0
2008-12-16 17:40:00,73.28,73.33,73.225,73.33,235200000.0
2008-12-16 17:45:00,73.325,73.355,73.27,73.33,319600000.0
2008-12-16 17:50:00,73.325,73.375,73.22,73.325,580000000.0
2008-12-16 17:55:00,73.32,73.495,73.305,73.475,608600000.0
2008-12-16 18:00:00,73.47,73.57,73.375,73.48,440400000.0
2008-12-16 18:05:00,73.48,73.6,73.475,73.575,450000000.0
2008-12-16 18:10:00,73.57,73.6,73.495,73.505,381800000.0
2008-12-16 18:15:00,73.505,73.565,73.445,73.495,292400000.0
2008-12-16 18:20:00,73.495,73.605,73.48,73.59,253800000.0
2008-12-16 18:25:00,73.61,73.61,73.55,73.59,327400000.0
2008-12-16 18:30:00,73.59,73.77,73.585,73.68,291800000.0
2008-12-16 18:35:00,73.665,73.69,73.6,73.655,329800000.0
2008-12-16 18:40:00,73.65,73.67,73.52,73.6,378000000.0
2008-12-16 18:45:00,73.6,73.655,73.54,73.64,302000000.0
2008-12-16 18:50:00,73.635,73.655,73.475,73.495,303800000.0
2008-12-16 18:55:00,73.495,73.52,73.475,73.52,179400000.0
2008-12-16 19:00:00,73.525,73.55,73.42,73.48,195000000.0
2008-12-16 19:05:00,73.48,73.55,73.435,73.53,180100000.0
2008-12-16 19:10:00,73.525,73.57,73.51,73.555,80000000.0
2008-12-16 19:15:00,73.55,73.58,73.495,73.51,117000000.0
2008-12-16 19:20:00,73.505,73.515,73.47,73.515,93800000.0
2008-12-16 19:25:00,73.535,73.71,73.53,73.7,218800000.0
2008-12-16 19:30:00,73.695,73.805,73.675,73.705,179600000.0
2008-12-16 19:35:00,73.705,73.79,73.66,73.775,139800000.0
2008-12-16 19:40:00,73.77,73.845,73.74,73.765,726000000.0
2008-12-16 19:45:00,73.765,73.825,73.685,73.73,239000000.0
2008-12-16 19:50:00,73.735,73.735,73.645,73.68,128000000.0
2008-12-16 19:55:00,73.685,73.815,73.685,73.77,315400000.0
2008-12-16 20:00:00,73.78,73.78,73.655,73.655,177400000.0
2008-12-16 20:05:00,73.645,73.72,73.6,73.705,165800000.0
2008-12-16 20:10:00,73.705,73.735,73.66,73.685,204000000.0
2008-12-16 20:15:00,73.695,73.73,73.69,73.725,255000000.0
2008-12-16 20:20:00,73.72,73.725,73.65,73.665,192000000.0
2008-12-16 20:25:00,73.66,73.7,73.65,73.675,102000000.0
2008-12-16 20:30:00,73.68,73.695,73.625,73.64,100600000.0
2008-12-16 20:35:00,73.64,73.64,73.525,73.56,263800000.0
2008-12-16 20:40:00,73.57,73.61,73.53,73.55,185600000.0
2008-12-16 20:45:00,73.55,73.575,73.51,73.54,103800000.0
2008-12-16 20:50:00,73.52,73.52,73.32,73.38,324200000.0
2008-12-16 20:55:00,73.38,73.495,73.38,73.465,314600000.0
2008-12-16 21:00:00,73.465,73.57,73.445,73.495,320800000.0
2008-12-16 21:05:00,73.495,73.56,73.42,73.48,632800000.0
2008-12-16 21:10:00,73.48,73.7,73.475,73.64,288400000.0
2008-12-16 21:15:00,73.625,73.655,73.545,73.545,79800000.0
2008-12-16 21:20:00,73.58,73.665,73.31,73.495,788000000.0
2008-12-16 21:25:00,73.495,73.68,73.23,73.36,804000000.0
2008-12-16 21:30:00,73.375,73.75,73.34,73.715,796600000.0
2008-12-16 21:35:00,73.705,73.88,73.59,73.705,776000000.0
2008-12-16 21:40:00,73.66,73.945,73.66,73.68,1081400000.0
2008-12-16 21:45:00,73.68,73.68,73.375,73.505,900000000.0
2008-12-16 21:50:00,73.5,73.635,73.415,73.635,798600000.0
2008-12-16 21:55:00,73.64,73.815,73.58,73.67,521400000.0
2008-12-16 22:00:00,73.675,73.745,73.54,73.685,623400000.0
2008-12-16 22:05:00,73.7,73.78,73.6,73.715,306800000.0
2008-12-16 22:10:00,73.72,74.08,73.69,74.08,493800000.0
2008-12-16 22:15:00,74.08,74.39,74.055,74.07,665000000.0
2008-12-16 22:20:00,74.065,74.285,74.065,74.125,674200000.0
2008-12-16 22:25:00,74.12,74.325,74.095,74.23,505800000.0
2008-12-16 22:30:00,74.245,74.245,73.99,74.12,847600000.0
2008-12-16 22:35:00,74.12,74.13,73.955,74.04,764600000.0
2008-12-16 22:40:00,74.04,74.05,73.865,73.9,865000000.0
2008-12-16 22:45:00,73.91,74.0,73.89,73.945,523400000.0
2008-12-16 22:50:00,73.955,74.1,73.955,74.085,819200000.0
2008-12-16 22:55:00,74.095,74.155,73.76,73.85,792200000.0
2008-12-16 23:00:00,73.845,73.895,73.8,73.86,1153000000.0
2008-12-16 23:05:00,73.86,73.865,73.67,73.725,396800000.0
2008-12-16 23:10:00,73.73,73.88,73.71,73.785,290800000.0
2008-12-16 23:15:00,73.795,73.86,73.75,73.835,223400000.0
2008-12-16 23:20:00,73.85,73.85,73.705,73.765,199000000.0
2008-12-16 23:25:00,73.765,73.77,73.63,73.67,211400000.0
2008-12-16 23:30:00,73.67,73.79,73.67,73.755,215600000.0
2008-12-16 23:35:00,73.76,73.78,73.68,73.765,106400000.0
2008-12-16 23:40:00,73.775,73.815,73.73,73.795,274400000.0
2008-12-16 23:45:00,73.79,73.845,73.735,73.815,243800000.0
2008-12-16 23:50:00,73.81,73.84,73.75,73.805,320000000.0
2008-12-16 23:55:00,73.795,74.045,73.795,74.03,314600000.0
2008-12-17 00:00:00,74.05,74.05,73.77,73.83,90000000.0
2008-12-17 00:05:00,73.82,73.95,73.8,73.8,147000000.0
2008-12-17 00:10:00,73.85,74.06,73.775,73.985,279400000.0
2008-12-17 00:15:00,74.0,74.11,73.995,74.03,112400000.0
2008-12-17 00:20:00,73.83,74.03,73.83,73.945,1072400000.0
2008-12-17 00:25:00,73.945,74.09,73.945,74.055,204400000.0
2008-12-17 00:30:00,74.07,74.075,73.785,73.8,872000000.0
2008-12-17 00:35:00,73.805,73.895,73.78,73.87,236000000.0
2008-12-17 00:40:00,73.86,73.875,73.78,73.815,262000000.0
2008-12-17 00:45:00,73.815,73.815,73.77,73.78,146000000.0
2008-12-17 00:50:00,73.78,73.78,73.74,73.74,824000000.0
2008-12-17 00:55:00,73.75,73.77,73.75,73.765,682400000.0
2008-12-17 01:00:00,73.77,73.85,73.74,73.815,448400001.0
2008-12-17 01:05:00,73.815,73.895,73.78,73.86,147200000.0
2008-12-17 01:10:00,73.86,73.92,73.86,73.9,147800000.0
2008-12-17 01:15:00,73.89,73.89,73.83,73.83,482000000.0
2008-12-17 01:20:00,73.83,73.865,73.83,73.86,582800004.0
2008-12-17 01:25:00,73.855,73.87,73.65,73.83,794000000.0
2008-12-17 01:30:00,73.83,73.84,73.82,73.82,2608000000.0
2008-12-17 01:35:00,73.82,73.825,73.78,73.79,798000000.0
2008-12-17 01:40:00,73.79,73.79,73.73,73.765,1039200001.0
2008-12-17 01:45:00,73.76,73.76,73.7,73.71,671200001.0
2008-12-17 01:50:00,73.71,73.73,73.585,73.705,787400000.0
2008-12-17 01:55:00,73.705,73.72,73.57,73.58,310000000.0
2008-12-17 02:00:00,73.58,73.64,73.535,73.63,238399999.0
2008-12-17 02:05:00,73.64,73.74,73.625,73.725,277800000.0
2008-12-17 02:10:00,73.7,73.72,73.68,73.72,1301800000.0
2008-12-17 02:15:00,73.715,73.72,73.635,73.64,973599993.0
2008-12-17 02:20:00,73.645,73.665,73.605,73.655,165400000.0
2008-12-17 02:25:00,73.655,73.725,73.65,73.69,70200000.0
2008-12-17 02:30:00,73.69,73.73,73.69,73.73,104600000.0
2008-12-17 02:35:00,73.72,73.725,73.64,73.65,93200000.0
2008-12-17 02:40:00,73.645,73.665,73.58,73.63,113400000.0
2008-12-17 02:45:00,73.63,73.71,73.63,73.68,240800000.0
2008-12-17 02:50:00,73.66,73.74,73.635,73.735,194600000.0
2008-12-17 02:55:00,73.755,73.795,73.7,73.77,263400000.0
2008-12-17 03:00:00,73.775,73.825,73.74,73.75,765200000.0
2008-12-17 03:05:00,73.75,73.87,73.75,73.86,634400000.0
2008-12-17 03:10:00,73.85,73.955,73.795,73.795,527800000.0
2008-12-17 03:15:00,73.805,73.89,73.8,73.87,5380000000.0
2008-12-17 03:20:00,73.87,73.95,73.87,73.89,1629799988.0
2008-12-17 03:25:00,73.89,74.01,73.88,73.915,595400000.0
2008-12-17 03:30:00,73.93,74.01,73.9,73.995,677400000.0
2008-12-17 03:35:00,73.995,74.005,73.93,73.955,822200000.0
2008-12-17 03:40:00,73.955,73.98,73.835,73.9,3084399996.0
2008-12-17 03:45:00,73.905,74.04,73.8,74.04,966500000.0
2008-12-17 03:50:00,73.775,73.92,73.77,73.92,347600000.0
2008-12-17 03:55:00,73.925,73.965,73.87,73.87,449200000.0
2008-12-17 04:00:00,73.87,73.975,73.865,73.95,426400000.0
2008-12-17 04:05:00,73.94,73.975,73.915,73.915,213800000.0
2008-12-17 04:10:00,73.94,73.945,73.845,73.87,258600000.0
2008-12-17 04:15:00,73.875,73.925,73.87,73.925,86000000.0
2008-12-17 04:20:00,73.915,73.93,73.89,73.92,63600000.0
2008-12-17 04:25:00,73.94,74.075,73.915,74.075,172600000.0
2008-12-17 04:30:00,74.075,74.08,73.975,74.02,269200000.0
2008-12-17 04:35:00,74.015,74.055,73.98,74.055,335800000.0
2008-12-17 04:40:00,74.055,74.07,74.02,74.04,104800000.0
2008-12-17 04:45:00,74.03,74.07,74.03,74.05,103600000.0
2008-12-17 04:50:00,74.05,74.09,74.035,74.09,109800000.0
2008-12-17 04:55:00,74.085,74.105,74.075,74.085,79400000.0
2008-12-17 05:00:00,74.08,74.09,74.01,74.01,173600000.0
2008-12-17 05:05:00,74.015,74.04,73.97,73.99,168600000.0
2008-12-17 05:10:00,74.0,74.04,73.975,74.025,250600000.0
2008-12-17 05:15:00,74.025,74.085,74.015,74.05,287200000.0
2008-12-17 05:20:00,74.05,74.085,73.99,74.085,243400000.0
2008-12-17 05:25:00,74.085,74.11,74.035,74.07,394600000.0
2008-12-17 05:30:00,74.07,74.07,74.005,74.005,196000000.0
2008-12-17 05:35:00,74.005,74.015,73.94,74.0,434400000.0
2008-12-17 05:40:00,73.985,73.985,73.915,73.925,257000000.0
2008-12-17 05:45:00,73.925,73.96,73.84,73.85,621400000.0
2008-12-17 05:50:00,73.85,73.925,73.85,73.91,634600000.0
2008-12-17 05:55:00,73.905,73.91,73.805,73.82,503200000.0
2008-12-17 06:00:00,73.82,73.845,73.81,73.835,212600000.0
2008-12-17 06:05:00,73.835,73.85,73.76,73.77,622400000.0
2008-12-17 06:10:00,73.77,73.83,73.745,73.83,621400000.0
2008-12-17 06:15:00,73.835,73.87,73.795,73.865,264000000.0
2008-12-17 06:20:00,73.86,73.88,73.825,73.835,208800000.0
2008-12-17 06:25:00,73.83,73.87,73.79,73.81,228600000.0
2008-12-17 06:30:00,73.805,73.82,73.765,73.785,280200000.0
2008-12-17 06:35:00,73.785,73.84,73.785,73.79,179200000.0
2008-12-17 06:40:00,73.79,73.875,73.785,73.86,131400000.0
2008-12-17 06:45:00,73.875,73.885,73.725,73.73,432200000.0
2008-12-17 06:50:00,73.73,73.845,73.71,73.82,493000000.0
2008-12-17 06:55:00,73.815,73.92,73.665,73.91,443800000.0
2008-12-17 07:00:00,73.92,73.935,73.755,73.815,459400000.0
2008-12-17 07:05:00,73.81,73.83,73.7,73.795,580400000.0
2008-12-17 07:10:00,73.8,73.81,73.67,73.795,702000000.0
2008-12-17 07:15:00,73.795,73.81,73.72,73.775,274600000.0
2008-12-17 07:20:00,73.775,73.855,73.775,73.815,388400000.0
2008-12-17 07:25:00,73.825,73.96,73.815,73.93,397800000.0
2008-12-17 07:30:00,73.93,73.96,73.895,73.92,393200000.0
2008-12-17 07:35:00,73.92,74.005,73.865,73.925,421000000.0
2008-12-17 07:40:00,73.925,73.985,73.865,73.9,313200000.0
2008-12-17 07:45:00,73.905,73.955,73.885,73.885,292400000.0
2008-12-17 07:50:00,73.885,74.0,73.885,74.0,286400000.0
2008-12-17 07:55:00,74.005,74.095,73.98,74.06,605600000.0
2008-12-17 08:00:00,74.075,74.075,73.97,73.98,218800000.0
2008-12-17 08:05:00,73.98,74.025,73.94,73.95,482600000.0
2008-12-17 08:10:00,73.95,74.005,73.895,73.92,362000000.0
2008-12-17 08:15:00,73.92,73.97,73.92,73.94,247600000.0
2008-12-17 08:20:00,73.94,73.975,73.825,73.825,577200000.0
2008-12-17 08:25:00,73.83,74.045,73.83,73.925,1046200000.0
2008-12-17 08:30:00,73.925,74.0,73.905,73.975,564400000.0
2008-12-17 08:35:00,73.97,73.975,73.925,73.935,318000000.0
2008-12-17 08:40:00,73.94,73.95,73.865,73.905,176800000.0
2008-12-17 08:45:00,73.905,73.975,73.905,73.915,275200000.0
2008-12-17 08:50:00,73.91,73.95,73.83,73.89,251800000.0
2008-12-17 08:55:00,73.89,73.935,73.86,73.89,379400000.0
2008-12-17 09:00:00,73.89,74.195,73.89,73.98,458000000.0
2008-12-17 09:05:00,73.98,74.11,73.925,73.99,654000000.0
2008-12-17 09:10:00,73.98,74.11,73.85,73.995,522800000.0
2008-12-17 09:15:00,73.995,74.01,73.91,73.99,149200000.0
2008-12-17 09:20:00,73.99,74.095,73.95,73.99,456600000.0
2008-12-17 09:25:00,73.985,73.985,73.77,73.77,816400000.0
2008-12-17 09:30:00,73.805,73.895,73.74,73.8,2494600000.0
2008-12-17 09:35:00,73.8,73.905,73.78,73.86,450200000.0
2008-12-17 09:40:00,73.86,73.935,73.815,73.85,544400000.0
2008-12-17 09:45:00,73.85,73.925,73.84,73.84,419800000.0
2008-12-17 09:50:00,73.845,74.06,73.795,74.0,442600000.0
2008-12-17 09:55:00,74.0,74.035,73.9,74.035,519200000.0
2008-12-17 10:00:00,74.04,74.08,74.005,74.05,175800000.0
2008-12-17 10:05:00,74.045,74.075,73.945,74.07,560200000.0
2008-12-17 10:10:00,74.055,74.055,73.89,73.93,341200000.0
2008-12-17 10:15:00,73.925,73.965,73.84,73.85,230800000.0
2008-12-17 10:20:00,73.86,73.925,73.75,73.8,500200000.0
2008-12-17 10:25:00,73.815,73.86,73.74,73.775,431600000.0
2008-12-17 10:30:00,73.775,73.79,73.655,73.66,303800000.0
2008-12-17 10:35:00,73.66,73.695,73.535,73.595,440800000.0
2008-12-17 10:40:00,73.6,73.705,73.575,73.645,565200000.0
2008-12-17 10:45:00,73.63,73.695,73.6,73.67,213800000.0
2008-12-17 10:50:00,73.67,73.67,73.53,73.59,266000000.0
2008-12-17 10:55:00,73.595,73.595,73.5,73.53,450600000.0
2008-12-17 11:00:00,73.535,73.545,73.425,73.47,346800000.0
2008-12-17 11:05:00,73.47,73.475,73.235,73.32,429600000.0
2008-12-17 11:10:00,73.32,73.32,73.185,73.21,499200000.0
2008-12-17 11:15:00,73.215,73.28,73.21,73.27,353200000.0
2008-12-17 11:20:00,73.275,73.355,73.255,73.275,506800000.0
2008-12-17 11:25:00,73.275,73.295,73.16,73.16,346600000.0
2008-12-17 11:30:00,73.16,73.245,73.115,73.17,349200000.0
2008-12-17 11:35:00,73.175,73.255,73.155,73.185,342400000.0
2008-12-17 11:40:00,73.19,73.19,72.965,73.12,496000000.0
2008-12-17 11:45:00,73.115,73.115,73.005,73.03,236800000.0
2008-12-17 11:50:00,73.035,73.085,73.0,73.065,259200000.0
2008-12-17 11:55:00,73.07,73.08,73.04,73.05,212800000.0
2008-12-17 12:00:00,73.06,73.16,73.045,73.135,173400000.0
2008-12-17 12:05:00,73.135,73.2,73.1,73.175,285800000.0
2008-12-17 12:10:00,73.18,73.195,73.07,73.105,280600000.0
2008-12-17 12:15:00,73.105,73.18,73.085,73.115,301000000.0
2008-12-17 12:20:00,73.12,73.18,73.095,73.11,182400000.0
2008-12-17 12:25:00,73.105,73.18,73.055,73.095,361100000.0
2008-12-17 12:30:00,73.09,73.155,73.05,73.155,167600000.0
2008-12-17 12:35:00,73.17,73.23,73.115,73.185,355600000.0
2008-12-17 12:40:00,73.185,73.285,73.1,73.1,335600000.0
2008-12-17 12:45:00,73.1,73.18,73.06,73.115,446800000.0
2008-12-17 12:50:00,73.115,73.33,73.065,73.29,694800000.0
2008-12-17 12:55:00,73.29,73.325,73.22,73.305,445800000.0
2008-12-17 13:00:00,73.29,73.385,73.27,73.345,480600000.0
2008-12-17 13:05:00,73.355,73.395,73.3,73.375,270200000.0
2008-12-17 13:10:00,73.39,73.39,73.28,73.34,491600000.0
2008-12-17 13:15:00,73.355,73.39,73.335,73.35,209400000.0
2008-12-17 13:20:00,73.35,73.375,73.3,73.3,279400000.0
2008-12-17 13:25:00,73.295,73.405,73.28,73.335,253000000.0
2008-12-17 13:30:00,73.335,73.375,73.315,73.345,306800000.0
2008-12-17 13:35:00,73.35,73.355,73.31,73.335,141600000.0
2008-12-17 13:40:00,73.33,73.355,73.3,73.315,192600000.0
2008-12-17 13:45:00,73.31,73.355,73.285,73.335,280200000.0
2008-12-17 13:50:00,73.335,73.385,73.305,73.315,310000000.0
2008-12-17 13:55:00,73.32,73.365,73.27,73.345,255800000.0
2008-12-17 14:00:00,73.34,73.355,73.185,73.225,413000000.0
2008-12-17 14:05:00,73.21,73.24,73.08,73.175,424000000.0
2008-12-17 14:10:00,73.175,73.215,73.06,73.105,256600000.0
2008-12-17 14:15:00,73.11,73.165,73.1,73.115,169000000.0
2008-12-17 14:20:00,73.12,73.38,73.12,73.21,322400000.0
2008-12-17 14:25:00,73.21,73.31,73.21,73.28,273800000.0
2008-12-17 14:30:00,73.28,73.305,73.105,73.135,519600000.0
2008-12-17 14:35:00,73.14,73.2,73.115,73.185,176600000.0
2008-12-17 14:40:00,73.175,73.235,73.145,73.185,481200000.0
2008-12-17 14:45:00,73.185,73.245,73.155,73.175,483800000.0
2008-12-17 14:50:00,73.18,73.2,73.08,73.13,360400000.0
2008-12-17 14:55:00,73.13,73.165,73.035,73.13,456000000.0
2008-12-17 15:00:00,73.13,73.135,72.975,73.07,363800000.0
2008-12-17 15:05:00,73.07,73.12,73.04,73.08,211400000.0
2008-12-17 15:10:00,73.075,73.1,73.03,73.085,230000000.0
2008-12-17 15:15:00,73.085,73.235,73.075,73.225,348800000.0
2008-12-17 15:20:00,73.23,73.35,73.035,73.1,546000000.0
2008-12-17 15:25:00,73.09,73.185,73.05,73.155,563600000.0
2008-12-17 15:30:00,73.135,73.235,73.11,73.23,375800000.0
2008-12-17 15:35:00,73.23,73.27,73.12,73.14,371000000.0
2008-12-17 15:40:00,73.14,73.205,73.08,73.105,373000000.0
2008-12-17 15:45:00,73.105,73.235,73.02,73.205,418200000.0
2008-12-17 15:50:00,73.2,73.25,73.145,73.23,309400000.0
2008-12-17 15:55:00,73.225,73.34,73.22,73.295,346200000.0
2008-12-17 16:00:00,73.295,73.31,73.255,73.275,310000000.0
2008-12-17 16:05:00,73.275,73.325,73.19,73.2,360800000.0
2008-12-17 16:10:00,73.195,73.25,73.12,73.145,301600000.0
2008-12-17 16:15:00,73.145,73.32,73.115,73.18,665400000.0
2008-12-17 16:20:00,73.185,73.255,73.155,73.25,549400000.0
2008-12-17 16:25:00,73.245,73.27,73.12,73.14,503600000.0
2008-12-17 16:30:00,73.14,73.225,73.005,73.08,708000000.0
2008-12-17 16:35:00,73.075,73.28,73.055,73.27,406000000.0
2008-12-17 16:40:00,73.265,73.275,72.875,72.905,599800000.0
2008-12-17 16:45:00,72.895,72.98,72.85,72.91,584600000.0
2008-12-17 16:50:00,72.905,73.04,72.87,73.015,500000000.0
2008-12-17 16:55:00,73.015,73.015,72.715,72.79,529800000.0
2008-12-17 17:00:00,72.8,72.815,72.415,72.43,603800000.0
2008-12-17 17:05:00,72.435,72.755,72.41,72.625,671600000.0
2008-12-17 17:10:00,72.635,72.705,72.415,72.685,456000000.0
2008-12-17 17:15:00,72.67,72.67,72.43,72.445,462200000.0
2008-12-17 17:20:00,72.45,72.66,72.36,72.615,475000000.0
2008-12-17 17:25:00,72.62,72.665,72.56,72.665,326000000.0
2008-12-17 17:30:00,72.675,72.68,72.525,72.575,589600000.0
2008-12-17 17:35:00,72.575,72.805,72.55,72.71,551800000.0
2008-12-17 17:40:00,72.735,72.79,72.685,72.775,457600000.0
2008-12-17 17:45:00,72.765,72.8,72.63,72.705,646000000.0
2008-12-17 17:50:00,72.7,72.715,72.52,72.555,560400000.0
2008-12-17 17:55:00,72.56,73.04,72.56,73.04,508800000.0
2008-12-17 18:00:00,73.05,73.09,72.9,72.91,546800000.0
2008-12-17 18:05:00,72.91,72.91,72.715,72.795,420400000.0
2008-12-17 18:10:00,72.795,72.9,72.565,72.9,478600000.0
2008-12-17 18:15:00,72.895,72.945,72.835,72.85,516400000.0
2008-12-17 18:20:00,72.845,73.07,72.8,72.825,837600000.0
2008-12-17 18:25:00,72.82,72.92,72.8,72.815,375600000.0
2008-12-17 18:30:00,72.815,72.885,72.755,72.79,524800000.0
2008-12-17 18:35:00,72.79,72.81,72.59,72.68,549000000.0
2008-12-17 18:40:00,72.675,72.7,72.635,72.675,495600000.0
2008-12-17 18:45:00,72.675,72.725,72.625,72.7,483800000.0
2008-12-17 18:50:00,72.69,72.76,72.66,72.685,429600000.0
2008-12-17 18:55:00,72.68,72.86,72.67,72.815,552000000.0
2008-12-17 19:00:00,72.81,72.94,72.715,72.825,616000000.0
2008-12-17 19:05:00,72.83,72.92,72.825,72.905,430200000.0
2008-12-17 19:10:00,72.91,73.05,72.895,72.97,522600000.0
2008-12-17 19:15:00,72.97,72.97,72.85,72.895,597200000.0
2008-12-17 19:20:00,72.915,73.02,72.87,72.94,443200000.0
2008-12-17 19:25:00,72.935,72.98,72.88,72.95,314200000.0
2008-12-17 19:30:00,72.955,73.07,72.94,73.065,387600000.0
2008-12-17 19:35:00,73.065,73.065,72.84,72.91,548200000.0
2008-12-17 19:40:00,72.91,72.965,72.8,72.865,648400000.0
2008-12-17 19:45:00,72.86,73.11,72.85,73.075,305400000.0
2008-12-17 19:50:00,73.065,73.25,73.025,73.195,291700000.0
2008-12-17 19:55:00,73.195,73.195,72.985,72.99,292400000.0
2008-12-17 20:00:00,72.995,73.025,72.935,72.98,348800000.0
2008-12-17 20:05:00,72.985,73.04,72.985,72.995,204800000.0
2008-12-17 20:10:00,73.0,73.045,72.975,73.0,171800000.0
2008-12-17 20:15:00,73.0,73.05,72.96,73.02,297000000.0
2008-12-17 20:20:00,73.015,73.11,72.99,73.075,231000000.0
2008-12-17 20:25:00,73.075,73.16,73.075,73.13,216800000.0
2008-12-17 20:30:00,73.13,73.155,72.965,73.0,415800000.0
2008-12-17 20:35:00,72.995,73.155,72.94,73.155,345400000.0
2008-12-17 20:40:00,73.15,73.175,73.05,73.075,557400000.0
2008-12-17 20:45:00,73.075,73.205,73.075,73.185,412400000.0
2008-12-17 20:50:00,73.185,73.355,73.075,73.335,630800000.0
2008-12-17 20:55:00,73.34,73.345,73.275,73.31,466400000.0
2008-12-17 21:00:00,73.315,73.34,73.26,73.29,339800000.0
2008-12-17 21:05:00,73.29,73.415,73.265,73.405,339200000.0
2008-12-17 21:10:00,73.41,73.515,73.345,73.48,500600000.0
2008-12-17 21:15:00,73.48,73.495,73.385,73.405,397200000.0
2008-12-17 21:20:00,73.41,73.625,73.39,73.5,419000000.0
2008-12-17 21:25:00,73.5,73.5,73.15,73.195,329200000.0
2008-12-17 21:30:00,73.195,73.21,72.93,73.07,787800000.0
2008-12-17 21:35:00,73.065,73.145,72.945,73.07,524800000.0
2008-12-17 21:40:00,73.07,73.09,73.02,73.055,582400000.0
2008-12-17 21:45:00,73.05,73.205,73.025,73.2,510400000.0
2008-12-17 21:50:00,73.195,73.35,73.135,73.345,396400000.0
2008-12-17 21:55:00,73.345,73.38,73.205,73.355,398600000.0
2008-12-17 22:00:00,73.345,73.455,73.215,73.23,824600000.0
2008-12-17 22:05:00,73.245,73.28,73.12,73.145,559400000.0
2008-12-17 22:10:00,73.145,73.17,73.03,73.12,588600000.0
2008-12-17 22:15:00,73.115,73.275,73.105,73.18,494000000.0
2008-12-17 22:20:00,73.18,73.18,72.98,73.03,830400000.0
2008-12-17 22:25:00,73.03,73.07,72.945,72.99,749600000.0
2008-12-17 22:30:00,72.99,72.995,72.89,72.945,353800000.0
2008-12-17 22:35:00,72.96,72.97,72.775,72.8,409000000.0
2008-12-17 22:40:00,72.81,73.005,72.81,73.0,253600000.0
2008-12-17 22:45:00,72.995,73.045,72.915,72.975,354600000.0
2008-12-17 22:50:00,72.975,73.03,72.905,72.925,377800000.0
2008-12-17 22:55:00,72.925,73.06,72.92,73.02,278200000.0
2008-12-17 23:00:00,73.02,73.12,73.005,73.07,188200000.0
2008-12-17 23:05:00,73.065,73.1,73.015,73.08,307800000.0
2008-12-17 23:10:00,73.08,73.095,72.97,72.98,253800000.0
2008-12-17 23:15:00,72.98,73.065,72.975,73.035,350400000.0
2008-12-17 23:20:00,73.045,73.155,73.02,73.155,284400000.0
2008-12-17 23:25:00,73.16,73.265,73.13,73.23,465800000.0
2008-12-17 23:30:00,73.235,73.26,73.16,73.17,207400000.0
2008-12-17 23:35:00,73.17,73.205,73.125,73.13,273800000.0
2008-12-17 23:40:00,73.14,73.17,73.095,73.135,292600000.0
2008-12-17 23:45:00,73.13,73.195,73.08,73.195,114800000.0
2008-12-17 23:50:00,73.16,73.23,73.145,73.205,236600000.0
2008-12-17 23:55:00,73.22,73.225,73.115,73.19,189400000.0
2008-12-18 00:00:00,73.18,73.27,73.17,73.17,48800000.0
2008-12-18 00:05:00,73.17,73.22,73.17,73.2,142000000.0
2008-12-18 00:10:00,73.2,73.28,73.175,73.22,119200000.0
2008-12-18 00:15:00,73.225,73.32,73.215,73.25,85400000.0
2008-12-18 00:20:00,73.26,73.265,73.215,73.25,79600000.0
2008-12-18 00:25:00,73.245,73.265,73.21,73.21,25200000.0
2008-12-18 00:30:00,73.265,73.32,73.26,73.295,53000000.0
2008-12-18 00:35:00,73.295,73.355,73.28,73.33,182400000.0
2008-12-18 00:40:00,73.33,73.355,73.28,73.345,168600000.0
2008-12-18 00:45:00,73.33,73.335,73.27,73.32,128200000.0
2008-12-18 00:50:00,73.33,73.33,73.24,73.285,85200000.0
2008-12-18 00:55:00,73.28,73.285,73.165,73.25,144600000.0
2008-12-18 01:00:00,73.26,73.295,73.215,73.295,185400000.0
2008-12-18 01:05:00,73.295,73.44,73.295,73.415,129000000.0
2008-12-18 01:10:00,73.34,73.405,73.325,73.335,107000000.0
2008-12-18 01:15:00,73.335,73.335,73.29,73.31,79200000.0
2008-12-18 01:20:00,73.31,73.35,73.215,73.27,110200000.0
2008-12-18 01:25:00,73.265,73.325,73.185,73.21,159600000.0
2008-12-18 01:30:00,73.21,73.245,73.055,73.22,257600000.0
2008-12-18 01:35:00,73.23,73.275,73.19,73.19,83400000.0
2008-12-18 01:40:00,73.185,73.295,73.17,73.295,69600000.0
2008-12-18 01:45:00,73.3,73.3,73.15,73.165,103800000.0
2008-12-18 01:50:00,73.165,73.185,73.15,73.17,72000000.0
2008-12-18 01:55:00,73.17,73.195,73.13,73.165,78000000.0
2008-12-18 02:00:00,73.17,73.245,73.16,73.205,164800000.0
2008-12-18 02:05:00,73.205,73.235,73.17,73.2,139800000.0
2008-12-18 02:10:00,73.2,73.225,73.195,73.22,56800000.0
2008-12-18 02:15:00,73.23,73.275,73.195,73.235,98000000.0
2008-12-18 02:20:00,73.23,73.31,73.225,73.295,152000000.0
2008-12-18 02:25:00,73.295,73.31,73.275,73.295,100600000.0
2008-12-18 02:30:00,73.295,73.315,73.245,73.295,192600000.0
2008-12-18 02:35:00,73.295,73.32,73.285,73.315,112000000.0
2008-12-18 02:40:00,73.315,73.37,73.29,73.37,174600000.0
2008-12-18 02:45:00,73.365,73.42,73.275,73.3,387600000.0
2008-12-18 02:50:00,73.31,73.36,73.28,73.33,308000000.0
2008-12-18 02:55:00,73.335,73.4,73.31,73.39,197400000.0
2008-12-18 03:00:00,73.395,73.405,73.32,73.38,274600000.0
2008-12-18 03:05:00,73.375,73.6,73.375,73.585,379400000.0
2008-12-18 03:10:00,73.59,73.61,73.54,73.545,459200000.0
2008-12-18 03:15:00,73.545,73.6,73.495,73.56,227600000.0
2008-12-18 03:20:00,73.56,73.58,73.505,73.54,248400000.0
2008-12-18 03:25:00,73.55,73.59,73.55,73.565,85600000.0
2008-12-18 03:30:00,73.57,73.59,73.55,73.555,101600000.0
2008-12-18 03:35:00,73.57,73.615,73.54,73.585,167400000.0
2008-12-18 03:40:00,73.59,73.655,73.585,73.645,120200000.0
2008-12-18 03:45:00,73.65,73.74,73.65,73.72,207000000.0
2008-12-18 03:50:00,73.725,73.765,73.7,73.765,95800000.0
2008-12-18 03:55:00,73.76,73.82,73.75,73.805,116200000.0
2008-12-18 04:00:00,73.805,73.845,73.705,73.72,243600000.0
2008-12-18 04:05:00,73.72,73.72,73.645,73.685,275000000.0
2008-12-18 04:10:00,73.685,73.695,73.62,73.625,215800000.0
2008-12-18 04:15:00,73.625,73.655,73.62,73.62,223200000.0
2008-12-18 04:20:00,73.615,73.64,73.61,73.61,125000000.0
2008-12-18 04:25:00,73.62,73.665,73.61,73.66,118800000.0
2008-12-18 04:30:00,73.655,73.66,73.605,73.64,188600000.0
2008-12-18 04:35:00,73.65,73.665,73.6,73.665,29400000.0
2008-12-18 04:40:00,73.66,73.675,73.66,73.67,46600000.0
2008-12-18 04:45:00,73.675,73.705,73.675,73.685,59200000.0
2008-12-18 04:50:00,73.48,73.69,73.47,73.675,79000000.0
2008-12-18 04:55:00,73.67,73.67,73.645,73.665,66200000.0
2008-12-18 05:00:00,73.66,73.685,73.53,73.675,59400000.0
2008-12-18 05:05:00,73.675,73.69,73.54,73.685,36200000.0
2008-12-18 05:10:00,73.685,73.69,73.56,73.59,40000000.0
2008-12-18 05:15:00,73.6,73.69,73.59,73.685,47000000.0
2008-12-18 05:20:00,73.68,73.68,73.52,73.52,189400000.0
2008-12-18 05:25:00,73.525,73.595,73.515,73.58,266600000.0
2008-12-18 05:30:00,73.585,73.63,73.58,73.63,91200000.0
2008-12-18 05:35:00,73.63,73.65,73.575,73.63,141600000.0
2008-12-18 05:40:00,73.625,73.625,73.505,73.53,396000000.0
2008-12-18 05:45:00,73.54,73.54,73.47,73.485,144400000.0
2008-12-18 05:50:00,73.49,73.535,73.49,73.53,93600000.0
2008-12-18 05:55:00,73.535,73.545,73.495,73.53,151400000.0
2008-12-18 06:00:00,73.535,73.565,73.51,73.52,112400000.0
2008-12-18 06:05:00,73.525,73.575,73.52,73.575,84200000.0
2008-12-18 06:10:00,73.575,73.595,73.565,73.59,50800000.0
2008-12-18 06:15:00,73.6,73.62,73.575,73.595,131000000.0
2008-12-18 06:20:00,73.61,73.615,73.545,73.56,204400000.0
2008-12-18 06:25:00,73.565,73.61,73.555,73.565,185800000.0
2008-12-18 06:30:00,73.565,73.625,73.565,73.62,136800000.0
2008-12-18 06:35:00,73.625,73.9,73.605,73.9,61800000.0
2008-12-18 06:40:00,73.615,73.89,73.6,73.615,74200000.0
2008-12-18 06:45:00,73.62,73.66,73.62,73.64,183200000.0
2008-12-18 06:50:00,73.63,73.67,73.62,73.645,279000000.0
2008-12-18 06:55:00,73.65,73.67,73.61,73.615,256600000.0
2008-12-18 07:00:00,73.615,73.635,73.605,73.615,111600000.0
2008-12-18 07:05:00,73.615,73.635,73.595,73.63,88800000.0
2008-12-18 07:10:00,73.635,73.68,73.63,73.655,172800000.0
2008-12-18 07:15:00,73.65,73.68,73.65,73.665,150000000.0
2008-12-18 07:20:00,73.66,73.86,73.66,73.815,328400000.0
2008-12-18 07:25:00,73.815,73.87,73.805,73.84,247400000.0
2008-12-18 07:30:00,73.835,73.835,73.765,73.785,380000000.0
2008-12-18 07:35:00,73.775,73.91,73.775,73.905,333400000.0
2008-12-18 07:40:00,73.87,73.88,73.85,73.855,229600000.0
2008-12-18 07:45:00,73.855,73.915,73.85,73.9,185000000.0
2008-12-18 07:50:00,73.895,73.895,73.8,73.835,263000000.0
2008-12-18 07:55:00,73.835,73.905,73.755,73.885,491400000.0
2008-12-18 08:00:00,73.885,73.89,73.755,73.755,569600000.0
2008-12-18 08:05:00,73.755,73.79,73.72,73.765,508600000.0
2008-12-18 08:10:00,73.77,73.83,73.705,73.745,571000000.0
2008-12-18 08:15:00,73.745,73.81,73.685,73.74,570600000.0
2008-12-18 08:20:00,73.74,73.88,73.695,73.835,397400000.0
2008-12-18 08:25:00,73.835,74.02,73.83,73.93,1145600000.0
2008-12-18 08:30:00,73.93,73.93,73.71,73.79,765400000.0
2008-12-18 08:35:00,73.785,73.875,73.75,73.78,478400000.0
2008-12-18 08:40:00,73.79,73.805,73.73,73.73,315200000.0
2008-12-18 08:45:00,73.73,73.775,73.645,73.645,353400000.0
2008-12-18 08:50:00,73.655,73.7,73.62,73.645,300400000.0
2008-12-18 08:55:00,73.64,73.79,73.615,73.75,557400000.0
2008-12-18 09:00:00,73.765,73.82,73.75,73.815,428800000.0
2008-12-18 09:05:00,73.815,73.825,73.675,73.785,512000000.0
2008-12-18 09:10:00,73.78,73.845,73.745,73.805,343800000.0
2008-12-18 09:15:00,73.8,73.82,73.415,73.615,690200000.0
2008-12-18 09:20:00,73.63,73.78,73.515,73.73,537400000.0
2008-12-18 09:25:00,73.73,73.735,73.445,73.53,516400000.0
2008-12-18 09:30:00,73.525,73.56,73.44,73.49,339400000.0
2008-12-18 09:35:00,73.485,73.535,73.42,73.42,106400000.0
2008-12-18 09:40:00,73.41,73.44,73.275,73.365,775600000.0
2008-12-18 09:45:00,73.375,73.375,73.31,73.335,122200000.0
2008-12-18 09:50:00,73.33,73.435,73.255,73.43,175400000.0
2008-12-18 09:55:00,73.425,73.735,73.37,73.38,545400000.0
2008-12-18 10:00:00,73.38,73.625,73.37,73.615,469400000.0
2008-12-18 10:05:00,73.635,73.725,73.59,73.615,805800000.0
2008-12-18 10:10:00,73.6,73.6,73.385,73.455,372800000.0
2008-12-18 10:15:00,73.455,73.71,73.39,73.575,697200000.0
2008-12-18 10:20:00,73.58,73.655,73.53,73.61,520600000.0
2008-12-18 10:25:00,73.615,73.67,73.51,73.575,801800000.0
2008-12-18 10:30:00,73.57,73.635,73.53,73.575,273200000.0
2008-12-18 10:35:00,73.575,73.6,73.53,73.545,426800000.0
2008-12-18 10:40:00,73.54,73.555,73.36,73.365,300400000.0
2008-12-18 10:45:00,73.365,73.44,73.265,73.305,491800000.0
2008-12-18 10:50:00,73.305,73.425,73.245,73.365,582200000.0
2008-12-18 10:55:00,73.365,73.465,73.32,73.425,663000000.0
2008-12-18 11:00:00,73.425,73.585,73.345,73.495,772400000.0
2008-12-18 11:05:00,73.49,73.585,73.445,73.535,798800000.0
2008-12-18 11:10:00,73.535,73.71,73.525,73.645,856600000.0
2008-12-18 11:15:00,73.64,73.795,73.555,73.785,783400000.0
2008-12-18 11:20:00,73.785,73.865,73.66,73.765,901200000.0
2008-12-18 11:25:00,73.765,73.96,73.72,73.935,699600000.0
2008-12-18 11:30:00,73.94,74.295,73.94,74.29,977000000.0
2008-12-18 11:35:00,74.3,74.445,74.3,74.405,1172800000.0
2008-12-18 11:40:00,74.41,75.155,74.385,74.62,1232600000.0
2008-12-18 11:45:00,74.62,74.935,74.4,74.925,1302200000.0
2008-12-18 11:50:00,74.86,74.86,74.03,74.185,1315800000.0
2008-12-18 11:55:00,74.18,74.335,74.03,74.325,1133600000.0
2008-12-18 12:00:00,74.285,74.345,74.145,74.255,762200000.0
2008-12-18 12:05:00,74.265,74.37,74.225,74.31,790600000.0
2008-12-18 12:10:00,74.31,74.685,74.25,74.545,920000000.0
2008-12-18 12:15:00,74.545,74.57,74.3,74.33,845800000.0
2008-12-18 12:20:00,74.33,74.455,74.28,74.37,547800000.0
2008-12-18 12:25:00,74.38,74.61,74.36,74.61,648000000.0
2008-12-18 12:30:00,74.605,74.685,74.46,74.575,708200000.0
2008-12-18 12:35:00,74.6,74.63,74.42,74.5,424200000.0
2008-12-18 12:40:00,74.5,74.56,74.39,74.515,681200000.0
2008-12-18 12:45:00,74.51,74.66,74.425,74.6,877800000.0
2008-12-18 12:50:00,74.59,74.605,74.445,74.58,543600000.0
2008-12-18 12:55:00,74.585,74.76,74.53,74.69,463200000.0
2008-12-18 13:00:00,74.695,74.775,74.62,74.66,529600000.0
2008-12-18 13:05:00,74.665,74.805,74.615,74.765,391600000.0
2008-12-18 13:10:00,74.76,74.89,74.76,74.89,432400000.0
2008-12-18 13:15:00,74.89,74.915,74.815,74.845,429800000.0
2008-12-18 13:20:00,74.84,74.88,74.695,74.745,491000000.0
2008-12-18 13:25:00,74.75,74.785,74.685,74.725,216800000.0
2008-12-18 13:30:00,74.72,74.78,74.675,74.74,238800000.0
2008-12-18 13:35:00,74.745,74.815,74.62,74.715,537600000.0
2008-12-18 13:40:00,74.72,74.76,74.57,74.705,595600000.0
2008-12-18 13:45:00,74.69,74.9,74.585,74.805,454400000.0
2008-12-18 13:50:00,74.8,74.84,74.73,74.77,215600000.0
2008-12-18 13:55:00,74.765,74.86,74.68,74.76,432600000.0
2008-12-18 14:00:00,74.76,74.84,74.69,74.835,255600000.0
2008-12-18 14:05:00,74.835,74.84,74.57,74.655,490800000.0
2008-12-18 14:10:00,74.66,74.72,74.58,74.645,306000000.0
2008-12-18 14:15:00,74.645,74.75,74.515,74.705,447600000.0
2008-12-18 14:20:00,74.715,74.76,74.62,74.67,491600000.0
2008-12-18 14:25:00,74.675,74.7,74.575,74.64,333800000.0
2008-12-18 14:30:00,74.645,74.735,74.56,74.595,238600000.0
2008-12-18 14:35:00,74.595,74.62,74.22,74.345,409800000.0
2008-12-18 14:40:00,74.35,74.54,74.345,74.4,404800000.0
2008-12-18 14:45:00,74.4,74.475,74.295,74.33,302000000.0
2008-12-18 14:50:00,74.335,74.455,74.27,74.295,398200000.0
2008-12-18 14:55:00,74.285,74.41,74.285,74.34,344800000.0
2008-12-18 15:00:00,74.34,74.39,73.93,74.095,467300000.0
2008-12-18 15:05:00,74.095,74.215,74.07,74.215,360400000.0
2008-12-18 15:10:00,74.22,74.235,74.0,74.0,498400000.0
2008-12-18 15:15:00,74.01,74.175,73.94,74.045,513600000.0
2008-12-18 15:20:00,74.05,74.11,73.89,74.095,364800000.0
2008-12-18 15:25:00,74.095,74.275,74.06,74.23,535600000.0
2008-12-18 15:30:00,74.235,74.235,74.1,74.12,379600000.0
2008-12-18 15:35:00,74.11,74.13,73.945,73.955,465400000.0
2008-12-18 15:40:00,73.965,74.025,73.785,73.89,445000000.0
2008-12-18 15:45:00,73.88,73.995,73.865,73.975,222600000.0
2008-12-18 15:50:00,73.97,74.125,73.94,74.095,263200000.0
2008-12-18 15:55:00,74.085,74.185,74.055,74.065,420200000.0
2008-12-18 16:00:00,74.075,74.075,73.7,73.795,576400000.0
2008-12-18 16:05:00,73.79,73.945,73.76,73.86,411200000.0
2008-12-18 16:10:00,73.875,73.985,73.855,73.985,276800000.0
2008-12-18 16:15:00,73.99,74.0,73.84,73.86,322400000.0
2008-12-18 16:20:00,73.86,73.96,73.845,73.96,223000000.0
2008-12-18 16:25:00,73.955,74.11,73.935,74.045,185400000.0
2008-12-18 16:30:00,74.045,74.155,74.035,74.12,267800000.0
2008-12-18 16:35:00,74.105,74.13,73.955,73.975,546800000.0
2008-12-18 16:40:00,73.98,74.125,73.91,74.02,425000000.0
2008-12-18 16:45:00,74.015,74.02,73.895,73.915,416000000.0
2008-12-18 16:50:00,73.925,73.955,73.82,73.925,460800000.0
2008-12-18 16:55:00,73.92,73.98,73.815,73.85,464400000.0
2008-12-18 17:00:00,73.87,74.09,73.85,73.975,460900000.0
2008-12-18 17:05:00,73.975,74.085,73.94,74.055,277600000.0
2008-12-18 17:10:00,74.06,74.175,73.9,73.93,407200000.0
2008-12-18 17:15:00,73.94,74.095,73.895,74.03,370600000.0
2008-12-18 17:20:00,74.02,74.105,73.975,74.055,380200000.0
2008-12-18 17:25:00,74.05,74.19,74.015,74.15,236400000.0
2008-12-18 17:30:00,74.14,74.165,74.07,74.145,229400000.0
2008-12-18 17:35:00,74.145,74.24,74.135,74.24,172800000.0
2008-12-18 17:40:00,74.25,74.28,74.18,74.215,268400000.0
2008-12-18 17:45:00,74.21,74.265,74.175,74.23,246200000.0
2008-12-18 17:50:00,74.245,74.35,74.215,74.335,219800000.0
2008-12-18 17:55:00,74.32,74.735,74.315,74.71,445600000.0
2008-12-18 18:00:00,74.725,74.74,74.59,74.63,504100000.0
2008-12-18 18:05:00,74.635,74.73,74.395,74.42,630400000.0
2008-12-18 18:10:00,74.395,74.465,74.165,74.335,844600000.0
2008-12-18 18:15:00,74.325,74.49,74.22,74.295,790800000.0
2008-12-18 18:20:00,74.305,74.505,74.3,74.435,662400000.0
2008-12-18 18:25:00,74.44,74.845,74.41,74.845,736400000.0
2008-12-18 18:30:00,74.835,75.205,74.8,75.18,657200000.0
2008-12-18 18:35:00,75.19,75.41,75.1,75.37,502400000.0
2008-12-18 18:40:00,75.365,75.495,74.91,75.02,681000000.0
2008-12-18 18:45:00,75.025,75.095,74.915,74.96,565800000.0
2008-12-18 18:50:00,74.965,75.01,74.855,74.955,427800000.0
2008-12-18 18:55:00,74.945,75.1,74.89,75.045,361600000.0
2008-12-18 19:00:00,75.055,75.065,74.91,75.015,323400000.0
2008-12-18 19:05:00,75.02,75.06,74.88,74.89,261600000.0
2008-12-18 19:10:00,74.89,74.965,74.76,74.83,405600000.0
2008-12-18 19:15:00,74.82,74.95,74.805,74.925,398600000.0
2008-12-18 19:20:00,74.925,74.965,74.83,74.86,429600000.0
2008-12-18 19:25:00,74.865,74.98,74.805,74.93,540000000.0
2008-12-18 19:30:00,74.935,74.975,74.86,74.89,180800000.0
2008-12-18 19:35:00,74.9,75.02,74.88,74.96,169400000.0
2008-12-18 19:40:00,74.945,75.06,74.89,74.975,252600000.0
2008-12-18 19:45:00,74.97,74.97,74.83,74.83,238400000.0
2008-12-18 19:50:00,74.82,74.955,74.785,74.905,298800000.0
2008-12-18 19:55:00,74.9,74.98,74.885,74.97,262000000.0
2008-12-18 20:00:00,74.975,75.01,74.745,74.765,306800000.0
2008-12-18 20:05:00,74.755,74.895,74.74,74.76,318600000.0
2008-12-18 20:10:00,74.755,74.78,74.555,74.65,416600000.0
2008-12-18 20:15:00,74.65,74.79,74.59,74.785,394800000.0
2008-12-18 20:20:00,74.785,74.815,74.69,74.78,297400000.0
2008-12-18 20:25:00,74.78,74.845,74.735,74.765,288200000.0
2008-12-18 20:30:00,74.755,74.77,74.7,74.7,105600000.0
2008-12-18 20:35:00,74.7,74.815,74.655,74.785,228200000.0
2008-12-18 20:40:00,74.78,74.83,74.58,74.58,185400000.0
2008-12-18 20:45:00,74.58,74.58,74.37,74.37,271400000.0
2008-12-18 20:50:00,74.385,74.44,74.28,74.305,255600000.0
2008-12-18 20:55:00,74.3,74.42,74.3,74.38,307400000.0
2008-12-18 21:00:00,74.395,74.45,74.355,74.445,284200000.0
2008-12-18 21:05:00,74.465,74.5,74.445,74.47,79000000.0
2008-12-18 21:10:00,74.49,74.655,74.49,74.6,182000000.0
2008-12-18 21:15:00,74.605,74.69,74.59,74.63,268800000.0
2008-12-18 21:20:00,74.63,74.64,74.465,74.565,348200000.0
2008-12-18 21:25:00,74.58,74.635,74.505,74.54,233400000.0
2008-12-18 21:30:00,74.54,74.57,74.455,74.475,248400000.0
2008-12-18 21:35:00,74.465,74.505,74.375,74.435,207000000.0
2008-12-18 21:40:00,74.43,74.465,74.32,74.45,255200000.0
2008-12-18 21:45:00,74.435,74.51,74.31,74.435,509400000.0
2008-12-18 21:50:00,74.435,74.545,74.36,74.43,278200000.0
2008-12-18 21:55:00,74.395,74.535,74.395,74.505,173800000.0
2008-12-18 22:00:00,74.49,74.5,74.36,74.43,252600000.0
2008-12-18 22:05:00,74.43,74.43,74.22,74.365,234400000.0
2008-12-18 22:10:00,74.355,74.365,74.25,74.27,147800000.0
2008-12-18 22:15:00,74.265,74.265,74.155,74.185,231000000.0
2008-12-18 22:20:00,74.185,74.23,74.0,74.05,337600000.0
2008-12-18 22:25:00,74.05,74.055,73.645,73.69,488400000.0
2008-12-18 22:30:00,73.69,73.91,73.68,73.825,533000000.0
2008-12-18 22:35:00,73.84,73.865,73.755,73.78,259600000.0
2008-12-18 22:40:00,73.78,73.885,73.74,73.845,391600000.0
2008-12-18 22:45:00,73.845,73.875,73.77,73.795,210600000.0
2008-12-18 22:50:00,73.795,74.015,73.785,73.9,266200000.0
2008-12-18 22:55:00,73.9,73.945,73.855,73.915,243200000.0
2008-12-18 23:00:00,73.92,74.12,73.845,74.11,296200000.0
2008-12-18 23:05:00,74.115,74.19,74.065,74.165,186600000.0
2008-12-18 23:10:00,74.17,74.36,74.15,74.21,478800000.0
2008-12-18 23:15:00,74.2,74.24,74.14,74.2,206000000.0
2008-12-18 23:20:00,74.2,74.25,74.1,74.175,170800000.0
2008-12-18 23:25:00,74.17,74.215,74.11,74.135,112200000.0
2008-12-18 23:30:00,74.135,74.16,74.06,74.105,174600000.0
2008-12-18 23:35:00,74.105,74.15,74.04,74.1,170600000.0
2008-12-18 23:40:00,74.1,74.145,74.095,74.13,42000000.0
2008-12-18 23:45:00,74.145,74.195,74.11,74.165,103000000.0
2008-12-18 23:50:00,74.155,74.23,74.135,74.18,129500000.0
2008-12-18 23:55:00,74.17,74.3,74.145,74.185,229000000.0
2008-12-19 00:00:00,74.2,74.28,74.165,74.265,160800000.0
2008-12-19 00:05:00,74.26,74.28,74.195,74.28,124600000.0
2008-12-19 00:10:00,74.28,74.355,74.245,74.285,204800000.0
2008-12-19 00:15:00,74.29,74.3,74.21,74.235,181600000.0
2008-12-19 00:20:00,74.235,74.275,74.22,74.22,126800000.0
2008-12-19 00:25:00,74.225,74.23,74.2,74.225,140600000.0
2008-12-19 00:30:00,74.225,74.225,74.16,74.17,178400000.0
2008-12-19 00:35:00,74.18,74.215,74.02,74.09,105800000.0
2008-12-19 00:40:00,74.16,74.21,74.16,74.18,58000000.0
2008-12-19 00:45:00,74.175,74.185,74.11,74.155,59800000.0
2008-12-19 00:50:00,74.155,74.22,74.12,74.145,65600000.0
2008-12-19 00:55:00,74.145,74.21,74.135,74.14,76800000.0
2008-12-19 01:00:00,74.15,74.2,74.15,74.19,97400000.0
2008-12-19 01:05:00,74.195,74.29,74.145,74.27,59800000.0
2008-12-19 01:10:00,74.175,74.205,74.12,74.13,49000000.0
2008-12-19 01:15:00,74.13,74.15,74.075,74.115,67600000.0
2008-12-19 01:20:00,74.125,74.19,74.115,74.14,73400000.0
2008-12-19 01:25:00,74.145,74.19,74.085,74.105,107800000.0
2008-12-19 01:30:00,74.1,74.19,74.045,74.105,162200000.0
2008-12-19 01:35:00,74.11,74.11,74.015,74.085,74600000.0
2008-12-19 01:40:00,74.1,74.28,74.075,74.165,42800000.0
2008-12-19 01:45:00,74.14,74.215,74.12,74.195,102000000.0
2008-12-19 01:50:00,74.2,74.28,74.175,74.25,114400000.0
2008-12-19 01:55:00,74.265,74.33,74.225,74.32,146400000.0
2008-12-19 02:00:00,74.32,74.38,74.295,74.34,156600000.0
2008-12-19 02:05:00,74.345,74.365,74.27,74.275,141000000.0
2008-12-19 02:10:00,74.255,74.26,74.2,74.21,106600000.0
2008-12-19 02:15:00,74.215,74.27,74.115,74.25,266600000.0
2008-12-19 02:20:00,74.26,74.27,74.2,74.205,95200000.0
2008-12-19 02:25:00,74.215,74.245,74.205,74.235,78000000.0
2008-12-19 02:30:00,74.25,74.265,74.2,74.24,63400000.0
2008-12-19 02:35:00,74.255,74.28,74.225,74.23,78800000.0
2008-12-19 02:40:00,74.23,74.27,74.225,74.26,79600000.0
2008-12-19 02:45:00,74.245,74.275,74.16,74.275,109400000.0
2008-12-19 02:50:00,74.28,74.545,74.28,74.535,367400000.0
2008-12-19 02:55:00,74.545,74.55,74.395,74.42,293200000.0
2008-12-19 03:00:00,74.42,74.435,74.285,74.33,273400000.0
2008-12-19 03:05:00,74.33,74.35,74.145,74.18,292400000.0
2008-12-19 03:10:00,74.18,74.24,74.14,74.19,210800000.0
2008-12-19 03:15:00,74.2,74.245,74.085,74.195,216800000.0
2008-12-19 03:20:00,74.185,74.185,74.14,74.145,118800000.0
2008-12-19 03:25:00,74.14,74.245,74.125,74.24,115600000.0
2008-12-19 03:30:00,74.175,74.25,74.175,74.215,148800000.0
2008-12-19 03:35:00,74.23,74.23,74.12,74.145,166400000.0
2008-12-19 03:40:00,74.155,74.16,74.015,74.09,384000000.0
2008-12-19 03:45:00,74.09,74.13,74.085,74.095,118000000.0
2008-12-19 03:50:00,74.09,74.09,74.005,74.03,343800000.0
2008-12-19 03:55:00,74.03,74.035,73.93,73.965,481600000.0
2008-12-19 04:00:00,73.97,74.065,73.955,74.025,420400000.0
2008-12-19 04:05:00,74.025,74.035,73.98,74.005,261600000.0
2008-12-19 04:10:00,74.005,74.085,73.95,73.985,279400000.0
2008-12-19 04:15:00,73.985,74.005,73.94,73.955,214000000.0
2008-12-19 04:20:00,73.975,73.98,73.95,73.975,162800000.0
2008-12-19 04:25:00,73.975,73.975,73.795,73.815,401200000.0
2008-12-19 04:30:00,73.81,73.95,73.805,73.95,361200000.0
2008-12-19 04:35:00,73.955,73.955,73.905,73.94,261400000.0
2008-12-19 04:40:00,73.935,73.975,73.925,73.945,131600000.0
2008-12-19 04:45:00,73.95,73.985,73.925,73.96,205400000.0
2008-12-19 04:50:00,73.96,74.085,73.95,74.08,108400000.0
2008-12-19 04:55:00,74.08,74.11,74.045,74.075,136000000.0
2008-12-19 05:00:00,74.07,74.09,73.98,74.0,170200000.0
2008-12-19 05:05:00,74.0,74.05,74.0,74.03,76000000.0
2008-12-19 05:10:00,74.035,74.035,73.96,73.99,86600000.0
2008-12-19 05:15:00,73.975,73.995,73.955,73.985,129400000.0
2008-12-19 05:20:00,73.985,73.985,73.95,73.985,64600000.0
2008-12-19 05:25:00,73.98,74.02,73.965,74.015,53200000.0
2008-12-19 05:30:00,74.015,74.035,74.005,74.01,52000000.0
2008-12-19 05:35:00,74.015,74.055,74.005,74.01,43600000.0
2008-12-19 05:40:00,74.005,74.015,73.97,73.975,54000000.0
2008-12-19 05:45:00,73.985,74.01,73.965,74.005,150800000.0
2008-12-19 05:50:00,74.0,74.005,73.98,73.99,128800000.0
2008-12-19 05:55:00,73.985,73.995,73.975,73.975,37000000.0
2008-12-19 06:00:00,73.985,74.065,73.98,73.995,129800000.0
2008-12-19 06:05:00,74.03,74.09,73.995,74.035,26200000.0
2008-12-19 06:10:00,74.0,74.135,73.995,74.08,250600000.0
2008-12-19 06:15:00,74.075,74.135,74.055,74.09,157400000.0
2008-12-19 06:20:00,74.08,74.09,74.01,74.025,123800000.0
2008-12-19 06:25:00,74.015,74.045,73.955,73.995,152400000.0
2008-12-19 06:30:00,74.015,74.065,73.99,74.06,113400000.0
2008-12-19 06:35:00,74.055,74.07,74.035,74.07,144200000.0
2008-12-19 06:40:00,74.06,74.075,74.02,74.03,164400000.0
2008-12-19 06:45:00,73.88,74.03,73.85,73.985,152000000.0
2008-12-19 06:50:00,73.995,74.03,73.965,73.98,68700000.0
2008-12-19 06:55:00,73.96,74.015,73.96,74.0,153400000.0
2008-12-19 07:00:00,74.01,74.02,74.0,74.02,120600000.0
2008-12-19 07:05:00,74.02,74.325,74.02,74.27,761000000.0
2008-12-19 07:10:00,74.27,74.44,74.235,74.36,620600000.0
2008-12-19 07:15:00,74.37,74.425,74.3,74.325,393600000.0
2008-12-19 07:20:00,74.33,74.355,74.22,74.255,264800000.0
2008-12-19 07:25:00,74.25,74.27,74.08,74.1,502200000.0
2008-12-19 07:30:00,74.095,74.14,74.06,74.1,340000000.0
2008-12-19 07:35:00,74.1,74.1,73.975,74.0,402400000.0
2008-12-19 07:40:00,73.99,73.99,73.82,73.88,416600000.0
2008-12-19 07:45:00,73.88,73.905,73.785,73.845,455600000.0
2008-12-19 07:50:00,73.84,73.945,73.78,73.88,525800000.0
2008-12-19 07:55:00,73.88,73.94,73.84,73.94,369800000.0
2008-12-19 08:00:00,73.935,73.975,73.865,73.975,350000000.0
2008-12-19 08:05:00,73.975,74.01,73.895,73.935,288600000.0
2008-12-19 08:10:00,73.935,74.005,73.935,73.98,124600000.0
2008-12-19 08:15:00,73.975,73.975,73.925,73.935,88600000.0
2008-12-19 08:20:00,73.93,73.97,73.925,73.93,94400000.0
2008-12-19 08:25:00,73.93,74.035,73.785,73.83,469200000.0
2008-12-19 08:30:00,73.81,73.81,73.71,73.735,441200000.0
2008-12-19 08:35:00,73.73,73.735,73.55,73.59,343400000.0
2008-12-19 08:40:00,73.59,73.665,73.55,73.635,359400000.0
2008-12-19 08:45:00,73.64,73.64,73.485,73.52,424400000.0
2008-12-19 08:50:00,73.525,73.68,73.51,73.65,138600000.0
2008-12-19 08:55:00,73.655,73.69,73.63,73.67,234800000.0
2008-12-19 09:00:00,73.665,73.705,73.635,73.645,126600000.0
2008-12-19 09:05:00,73.65,73.715,73.625,73.685,307400000.0
2008-12-19 09:10:00,73.68,73.74,73.665,73.7,225400000.0
2008-12-19 09:15:00,73.685,73.69,73.645,73.655,114400000.0
2008-12-19 09:20:00,73.655,73.695,73.595,73.63,192200000.0
2008-12-19 09:25:00,73.635,73.815,73.61,73.815,271600000.0
2008-12-19 09:30:00,73.83,73.915,73.785,73.785,422000000.0
2008-12-19 09:35:00,73.79,73.9,73.655,73.685,355200000.0
2008-12-19 09:40:00,73.68,73.75,73.505,73.505,256600000.0
2008-12-19 09:45:00,73.515,73.53,73.23,73.315,423600000.0
2008-12-19 09:50:00,73.315,73.325,73.11,73.14,701900000.0
2008-12-19 09:55:00,73.13,73.155,72.705,72.735,697500000.0
2008-12-19 10:00:00,72.735,72.965,72.735,72.75,510400000.0
2008-12-19 10:05:00,72.77,72.79,72.58,72.66,478600000.0
2008-12-19 10:10:00,72.66,72.73,72.585,72.695,372600000.0
2008-12-19 10:15:00,72.695,72.765,72.69,72.715,328000000.0
2008-12-19 10:20:00,72.72,72.73,72.555,72.635,589800000.0
2008-12-19 10:25:00,72.62,72.715,72.605,72.65,397400000.0
2008-12-19 10:30:00,72.65,72.71,72.63,72.69,279200000.0
2008-12-19 10:35:00,72.695,72.76,72.655,72.76,163800000.0
2008-12-19 10:40:00,72.765,72.775,72.68,72.705,257800000.0
2008-12-19 10:45:00,72.695,72.72,72.315,72.515,636600000.0
2008-12-19 10:50:00,72.535,72.59,72.4,72.47,513600000.0
2008-12-19 10:55:00,72.47,72.51,71.76,71.82,666600000.0
2008-12-19 11:00:00,71.84,71.875,71.5,71.595,810600000.0
2008-12-19 11:05:00,71.595,71.885,71.58,71.825,655800000.0
2008-12-19 11:10:00,71.825,71.97,71.815,71.93,543000000.0
2008-12-19 11:15:00,71.925,72.055,71.885,72.02,524200000.0
2008-12-19 11:20:00,72.02,72.21,71.985,72.145,550400000.0
2008-12-19 11:25:00,72.145,72.175,71.875,72.045,611300000.0
2008-12-19 11:30:00,72.055,72.135,71.895,72.075,587000000.0
2008-12-19 11:35:00,72.095,72.235,72.075,72.205,335800000.0
2008-12-19 11:40:00,72.205,72.275,72.1,72.165,548800000.0
2008-12-19 11:45:00,72.17,72.365,72.165,72.31,755200000.0
2008-12-19 11:50:00,72.305,72.31,72.18,72.225,398600000.0
2008-12-19 11:55:00,72.22,72.32,72.11,72.175,376200000.0
2008-12-19 12:00:00,72.195,72.23,71.91,71.98,363400000.0
2008-12-19 12:05:00,71.975,72.15,71.79,71.825,471400000.0
2008-12-19 12:10:00,71.83,71.875,71.785,71.85,506000000.0
2008-12-19 12:15:00,71.845,71.92,71.81,71.905,513200000.0
2008-12-19 12:20:00,71.91,72.07,71.885,71.91,644000000.0
2008-12-19 12:25:00,71.91,72.02,71.9,71.99,398800000.0
2008-12-19 12:30:00,71.985,72.07,71.965,72.06,438400000.0
2008-12-19 12:35:00,72.055,72.185,71.985,72.0,291200000.0
2008-12-19 12:40:00,72.02,72.16,72.0,72.025,285000000.0
2008-12-19 12:45:00,72.03,72.055,72.005,72.035,284400000.0
2008-12-19 12:50:00,72.03,72.305,72.03,72.28,392400000.0
2008-12-19 12:55:00,72.275,72.275,72.19,72.26,278000000.0
2008-12-19 13:00:00,72.26,72.27,72.15,72.195,385600000.0
2008-12-19 13:05:00,72.19,72.375,72.11,72.325,491800000.0
2008-12-19 13:10:00,72.33,72.345,72.135,72.275,556600000.0
2008-12-19 13:15:00,72.28,72.38,72.24,72.33,288200000.0
2008-12-19 13:20:00,72.33,72.355,72.24,72.275,440400000.0
2008-12-19 13:25:00,72.27,72.275,72.175,72.235,428600000.0
2008-12-19 13:30:00,72.23,72.345,72.2,72.33,342000000.0
2008-12-19 13:35:00,72.33,72.45,72.33,72.44,381800000.0
2008-12-19 13:40:00,72.43,72.56,72.4,72.54,462200000.0
2008-12-19 13:45:00,72.53,72.595,72.52,72.55,392200000.0
2008-12-19 13:50:00,72.555,72.57,72.44,72.55,345200000.0
2008-12-19 13:55:00,72.55,72.82,72.52,72.82,455600000.0
2008-12-19 14:00:00,72.84,72.89,72.63,72.71,482800000.0
2008-12-19 14:05:00,72.725,72.75,72.6,72.695,360000000.0
2008-12-19 14:10:00,72.705,72.735,72.645,72.735,207000000.0
2008-12-19 14:15:00,72.72,72.815,72.685,72.795,252200000.0
2008-12-19 14:20:00,72.8,72.865,72.765,72.84,236800000.0
2008-12-19 14:25:00,72.82,72.905,72.8,72.89,168400000.0
2008-12-19 14:30:00,72.885,72.93,72.84,72.92,192000000.0
2008-12-19 14:35:00,72.925,72.945,72.86,72.9,86000000.0
2008-12-19 14:40:00,72.9,72.985,72.875,72.985,237800000.0
2008-12-19 14:45:00,72.985,73.005,72.77,72.84,373800000.0
2008-12-19 14:50:00,72.845,72.965,72.815,72.905,287000000.0
2008-12-19 14:55:00,72.905,73.055,72.88,73.025,289000000.0
2008-12-19 15:00:00,73.035,73.06,72.76,72.855,361600000.0
2008-12-19 15:05:00,72.835,72.855,72.73,72.795,213200000.0
2008-12-19 15:10:00,72.785,73.015,72.78,72.91,400400000.0
2008-12-19 15:15:00,72.9,73.07,72.9,73.05,228000000.0
2008-12-19 15:20:00,73.065,73.11,72.945,73.085,343800000.0
2008-12-19 15:25:00,73.1,73.14,72.945,73.025,255600000.0
2008-12-19 15:30:00,73.03,73.1,72.975,73.035,208400000.0
2008-12-19 15:35:00,73.045,73.125,73.03,73.055,177000000.0
2008-12-19 15:40:00,73.055,73.12,73.025,73.09,215800000.0
2008-12-19 15:45:00,73.095,73.735,73.09,73.73,399000000.0
2008-12-19 15:50:00,73.75,73.895,73.615,73.655,504000000.0
2008-12-19 15:55:00,73.655,73.655,73.325,73.44,377400000.0
2008-12-19 16:00:00,73.45,73.48,73.35,73.46,413200000.0
2008-12-19 16:05:00,73.47,73.765,73.465,73.725,407800000.0
2008-12-19 16:10:00,73.71,73.755,73.55,73.585,255600000.0
2008-12-19 16:15:00,73.59,73.85,73.59,73.785,397800000.0
2008-12-19 16:20:00,73.79,73.88,73.765,73.825,195000000.0
2008-12-19 16:25:00,73.82,73.855,73.59,73.63,309400000.0
2008-12-19 16:30:00,73.62,73.73,73.6,73.66,361400000.0
2008-12-19 16:35:00,73.66,73.78,73.61,73.775,271800000.0
2008-12-19 16:40:00,73.775,73.805,73.505,73.545,229600000.0
2008-12-19 16:45:00,73.54,73.675,73.48,73.48,399600000.0
2008-12-19 16:50:00,73.48,73.515,72.98,73.13,572200000.0
2008-12-19 16:55:00,73.13,73.135,72.96,73.07,442800000.0
2008-12-19 17:00:00,73.055,73.345,72.985,73.265,350000000.0
2008-12-19 17:05:00,73.285,73.475,73.27,73.47,320200000.0
2008-12-19 17:10:00,73.47,73.6,73.47,73.545,294800000.0
2008-12-19 17:15:00,73.555,73.66,73.545,73.65,242000000.0
2008-12-19 17:20:00,73.645,73.685,73.565,73.565,209000000.0
2008-12-19 17:25:00,73.58,73.645,73.435,73.46,232800000.0
2008-12-19 17:30:00,73.46,73.56,73.285,73.395,397000000.0
2008-12-19 17:35:00,73.42,73.42,73.025,73.305,544800000.0
2008-12-19 17:40:00,73.325,73.47,73.295,73.415,348400000.0
2008-12-19 17:45:00,73.435,73.62,73.435,73.5,287200000.0
2008-12-19 17:50:00,73.5,73.515,73.305,73.405,442200000.0
2008-12-19 17:55:00,73.415,73.465,73.34,73.385,316400000.0
2008-12-19 18:00:00,73.365,73.505,73.35,73.455,468800000.0
2008-12-19 18:05:00,73.465,73.465,72.84,72.91,667600000.0
2008-12-19 18:10:00,72.925,73.295,72.925,73.295,440800000.0
2008-12-19 18:15:00,73.315,73.44,73.23,73.39,384000000.0
2008-12-19 18:20:00,73.405,73.56,73.4,73.44,454400000.0
2008-12-19 18:25:00,73.435,73.47,73.085,73.12,498200000.0
2008-12-19 18:30:00,73.125,73.305,73.125,73.24,565800000.0
2008-12-19 18:35:00,73.24,73.25,72.93,73.105,536600000.0
2008-12-19 18:40:00,73.095,73.29,73.095,73.255,573000000.0
2008-12-19 18:45:00,73.26,73.345,73.085,73.085,502600000.0
2008-12-19 18:50:00,73.085,73.195,73.07,73.115,347400000.0
2008-12-19 18:55:00,73.11,73.125,72.86,72.865,426000000.0
2008-12-19 19:00:00,72.87,72.97,72.825,72.89,454800000.0
2008-12-19 19:05:00,72.885,72.91,72.775,72.81,391800000.0
2008-12-19 19:10:00,72.81,72.95,72.8,72.93,239000000.0
2008-12-19 19:15:00,72.92,73.01,72.855,72.945,335200000.0
2008-12-19 19:20:00,72.95,73.08,72.89,73.065,291200000.0
2008-12-19 19:25:00,73.06,73.07,72.84,72.915,378800000.0
2008-12-19 19:30:00,72.91,72.93,72.705,72.78,256800000.0
2008-12-19 19:35:00,72.78,72.805,72.61,72.705,266800000.0
2008-12-19 19:40:00,72.695,72.72,72.49,72.61,298600000.0
2008-12-19 19:45:00,72.605,72.79,72.57,72.58,754400000.0
2008-12-19 19:50:00,72.575,72.81,72.565,72.805,362600000.0
2008-12-19 19:55:00,72.82,72.965,72.775,72.8,277000000.0
2008-12-19 20:00:00,72.79,73.0,72.71,72.97,681600000.0
2008-12-19 20:05:00,72.975,73.165,72.84,73.15,431400000.0
2008-12-19 20:10:00,73.155,73.24,73.075,73.135,389200000.0
2008-12-19 20:15:00,73.13,73.22,72.945,72.955,375400000.0
2008-12-19 20:20:00,72.96,73.105,72.89,72.995,678600000.0
2008-12-19 20:25:00,73.0,73.01,72.835,72.95,150000000.0
2008-12-19 20:30:00,72.945,72.975,72.885,72.93,289000000.0
2008-12-19 20:35:00,72.93,72.95,72.835,72.85,189000000.0
2008-12-19 20:40:00,72.855,73.085,72.855,73.085,243200000.0
2008-12-19 20:45:00,73.08,73.08,72.935,72.95,351200000.0
2008-12-19 20:50:00,72.95,72.97,72.785,72.88,284800000.0
2008-12-19 20:55:00,72.885,73.03,72.865,73.005,334600000.0
2008-12-19 21:00:00,73.0,73.135,72.98,73.13,153800000.0
2008-12-19 21:05:00,73.145,73.48,73.145,73.455,377800000.0
2008-12-19 21:10:00,73.45,73.45,73.22,73.225,260200000.0
2008-12-19 21:15:00,73.225,73.275,73.11,73.125,170200000.0
2008-12-19 21:20:00,73.125,73.275,73.12,73.245,327400000.0
2008-12-19 21:25:00,73.245,73.265,73.175,73.175,268000000.0
2008-12-19 21:30:00,73.17,73.19,73.13,73.17,249200000.0
2008-12-19 21:35:00,73.17,73.24,73.15,73.235,197000000.0
2008-12-19 21:40:00,73.23,73.39,73.23,73.255,195000000.0
2008-12-19 21:45:00,73.26,73.29,73.185,73.215,298800000.0
2008-12-19 21:50:00,73.215,73.25,73.17,73.195,290400000.0
2008-12-19 21:55:00,73.185,73.235,73.095,73.165,316200000.0
2008-12-19 22:00:00,73.16,73.195,73.11,73.155,175400000.0
2008-12-19 22:05:00,73.155,73.18,73.06,73.09,318000000.0
2008-12-19 22:10:00,73.11,73.11,73.05,73.095,157000000.0
2008-12-19 22:15:00,73.105,73.105,72.99,73.005,294000000.0
2008-12-19 22:20:00,73.005,73.05,72.995,73.0,349000000.0
2008-12-19 22:25:00,73.005,73.065,72.985,73.0,528000000.0
2008-12-19 22:30:00,72.995,73.01,72.89,72.945,205800000.0
2008-12-19 22:35:00,72.935,72.985,72.9,72.925,151800000.0
2008-12-19 22:40:00,72.925,72.965,72.87,72.93,188600000.0
2008-12-19 22:45:00,72.945,72.945,72.76,72.81,470800000.0
2008-12-19 22:50:00,72.81,72.835,72.72,72.82,166200000.0
2008-12-19 22:55:00,72.825,72.83,72.725,72.815,273200000.0
2008-12-19 23:00:00,72.82,72.83,72.71,72.765,193000000.0
2008-12-19 23:05:00,72.765,72.92,72.73,72.92,136800000.0
2008-12-19 23:10:00,72.925,72.995,72.905,72.99,103200000.0
2008-12-19 23:15:00,72.99,73.02,72.97,72.98,158600000.0
2008-12-19 23:20:00,72.98,73.01,72.98,72.995,123400000.0
2008-12-19 23:25:00,72.99,73.09,72.99,73.06,171400000.0
2008-12-19 23:30:00,73.05,73.29,73.04,73.29,223200000.0
2008-12-19 23:35:00,73.305,73.34,73.215,73.215,220500000.0
2008-12-19 23:40:00,73.23,73.315,73.23,73.25,68200000.0
2008-12-19 23:45:00,73.26,73.32,73.245,73.29,235000000.0
2008-12-19 23:50:00,73.275,73.435,73.225,73.435,168200000.0
2008-12-19 23:55:00,73.45,73.465,73.265,73.44,295800000.0
2008-12-22 00:00:00,73.3,73.33,73.28,73.28,11000000.0
2008-12-22 00:05:00,73.205,73.29,73.205,73.215,17600000.0
2008-12-22 00:10:00,73.3,73.35,73.195,73.285,50800000.0
2008-12-22 00:15:00,73.28,73.33,73.255,73.31,83800000.0
2008-12-22 00:20:00,73.32,73.34,73.285,73.285,52000000.0
2008-12-22 00:25:00,73.28,73.34,73.27,73.34,189200000.0
2008-12-22 00:30:00,73.255,73.425,73.255,73.385,69600000.0
2008-12-22 00:35:00,73.43,73.43,73.27,73.27,62600000.0
2008-12-22 00:40:00,73.27,73.33,73.22,73.305,133200000.0
2008-12-22 00:45:00,73.3,73.3,73.18,73.255,56600000.0
2008-12-22 00:50:00,73.22,73.275,73.22,73.265,48600000.0
2008-12-22 00:55:00,73.26,73.265,73.235,73.265,70400000.0
2008-12-22 01:00:00,73.26,73.34,73.205,73.27,81600000.0
2008-12-22 01:05:00,73.195,73.67,73.195,73.27,20200000.0
2008-12-22 01:10:00,73.195,73.345,73.195,73.34,48000000.0
2008-12-22 01:15:00,73.335,73.375,73.25,73.31,89600000.0
2008-12-22 01:20:00,73.235,73.34,73.235,73.335,34200000.0
2008-12-22 01:25:00,73.33,73.39,73.33,73.39,92400000.0
2008-12-22 01:30:00,73.31,73.46,73.31,73.425,94600000.0
2008-12-22 01:35:00,73.42,73.42,73.36,73.36,163600000.0
2008-12-22 01:40:00,73.385,73.44,73.375,73.42,196000000.0
2008-12-22 01:45:00,73.42,73.49,73.38,73.47,208200000.0
2008-12-22 01:50:00,73.47,73.6,73.455,73.585,262200000.0
2008-12-22 01:55:00,73.525,73.56,73.525,73.555,83200000.0
2008-12-22 02:00:00,73.56,73.685,73.56,73.65,248000000.0
2008-12-22 02:05:00,73.66,74.32,73.62,74.3,203200000.0
2008-12-22 02:10:00,73.65,73.835,73.65,73.82,198400000.0
2008-12-22 02:15:00,73.765,73.87,73.76,73.87,156800000.0
2008-12-22 02:20:00,73.855,73.985,73.79,73.98,235200000.0
2008-12-22 02:25:00,73.975,74.25,73.965,74.195,524800000.0
2008-12-22 02:30:00,74.195,74.265,74.16,74.17,297600000.0
2008-12-22 02:35:00,74.17,74.29,74.095,74.22,340800000.0
2008-12-22 02:40:00,74.205,74.26,74.17,74.215,288000000.0
2008-12-22 02:45:00,74.195,74.39,74.195,74.355,215600000.0
2008-12-22 02:50:00,74.345,74.425,74.095,74.295,276000000.0
2008-12-22 02:55:00,74.295,74.4,74.01,74.255,340800000.0
2008-12-22 03:00:00,74.25,74.355,74.25,74.305,187600000.0
2008-12-22 03:05:00,74.3,74.325,74.29,74.295,117600000.0
2008-12-22 03:10:00,74.29,74.325,74.29,74.315,57600000.0
2008-12-22 03:15:00,74.31,74.31,74.21,74.215,172000000.0
2008-12-22 03:20:00,74.22,74.22,73.97,74.0,251600000.0
2008-12-22 03:25:00,74.01,74.14,74.0,74.125,164400000.0
2008-12-22 03:30:00,74.13,74.165,74.085,74.155,94400000.0
2008-12-22 03:35:00,74.15,74.155,74.09,74.1,117000000.0
2008-12-22 03:40:00,74.095,74.12,74.065,74.085,74400000.0
2008-12-22 03:45:00,74.08,74.1,74.07,74.1,48000000.0
2008-12-22 03:50:00,74.1,74.1,74.07,74.075,70800000.0
2008-12-22 03:55:00,74.075,74.105,74.065,74.095,93600000.0
2008-12-22 04:00:00,74.1,74.19,74.1,74.175,100400000.0
2008-12-22 04:05:00,74.175,74.235,74.065,74.145,192700000.0
2008-12-22 04:10:00,74.15,74.195,74.145,74.16,121000000.0
2008-12-22 04:15:00,74.16,74.235,74.15,74.22,209800000.0
2008-12-22 04:20:00,74.215,74.33,74.215,74.235,375500000.0
2008-12-22 04:25:00,74.235,74.355,74.17,74.35,459200000.0
2008-12-22 04:30:00,74.355,74.395,74.21,74.26,355000000.0
2008-12-22 04:35:00,74.26,74.26,74.145,74.145,177400000.0
2008-12-22 04:40:00,74.145,74.23,74.135,74.205,123200000.0
2008-12-22 04:45:00,74.2,74.215,74.15,74.205,109200000.0
2008-12-22 04:50:00,74.22,74.22,74.075,74.085,205200000.0
2008-12-22 04:55:00,74.095,74.235,74.095,74.23,184000000.0
2008-12-22 05:00:00,74.23,74.265,73.92,74.035,248000000.0
2008-12-22 05:05:00,74.055,74.195,74.04,74.09,165000000.0
2008-12-22 05:10:00,74.105,74.11,74.065,74.105,151800000.0
2008-12-22 05:15:00,74.1,74.12,74.085,74.085,217800000.0
2008-12-22 05:20:00,74.08,74.135,74.075,74.125,180800000.0
2008-12-22 05:25:00,74.125,74.25,74.11,74.195,207600000.0
2008-12-22 05:30:00,74.2,74.22,74.165,74.205,253200000.0
2008-12-22 05:35:00,74.21,74.265,74.21,74.255,97800000.0
2008-12-22 05:40:00,74.27,74.28,74.225,74.25,107800000.0
2008-12-22 05:45:00,74.25,74.26,74.07,74.245,138400000.0
2008-12-22 05:50:00,74.235,74.25,74.23,74.23,59600000.0
2008-12-22 05:55:00,74.22,74.235,74.2,74.22,178400000.0
2008-12-22 06:00:00,74.215,74.225,74.2,74.225,141400000.0
2008-12-22 06:05:00,74.235,74.28,74.22,74.25,218600000.0
2008-12-22 06:10:00,74.255,74.295,74.235,74.25,212000000.0
2008-12-22 06:15:00,74.265,74.265,74.145,74.16,204000000.0
2008-12-22 06:20:00,74.165,74.19,74.145,74.19,105400000.0
2008-12-22 06:25:00,74.175,74.205,74.07,74.195,76800000.0
2008-12-22 06:30:00,74.19,74.26,74.11,74.115,189400000.0
2008-12-22 06:35:00,74.115,74.115,74.06,74.075,214600000.0
2008-12-22 06:40:00,74.08,74.09,74.04,74.075,67600000.0
2008-12-22 06:45:00,74.075,74.085,74.075,74.08,28800000.0
2008-12-22 06:50:00,74.085,74.1,74.06,74.1,55600000.0
2008-12-22 06:55:00,74.09,74.11,74.085,74.1,45600000.0
2008-12-22 07:00:00,74.1,74.1,74.075,74.08,49200000.0
2008-12-22 07:05:00,74.08,74.08,74.055,74.06,78000000.0
2008-12-22 07:10:00,74.06,74.15,74.06,74.12,69600000.0
2008-12-22 07:15:00,74.125,74.125,74.075,74.1,111600000.0
2008-12-22 07:20:00,74.09,74.11,74.085,74.105,62400000.0
2008-12-22 07:25:00,74.105,74.12,74.09,74.105,133200000.0
2008-12-22 07:30:00,74.1,74.12,73.995,74.025,331400000.0
2008-12-22 07:35:00,74.03,74.065,74.015,74.045,233000000.0
2008-12-22 07:40:00,74.045,74.09,73.995,74.09,230000000.0
2008-12-22 07:45:00,74.1,74.105,74.0,74.07,176800000.0
2008-12-22 07:50:00,74.075,74.11,74.07,74.11,72000000.0
2008-12-22 07:55:00,74.115,74.14,74.1,74.135,91200000.0
2008-12-22 08:00:00,74.13,74.135,74.045,74.07,105800000.0
2008-12-22 08:05:00,74.085,74.15,74.085,74.14,74400000.0
2008-12-22 08:10:00,74.145,74.175,74.13,74.145,166800000.0
2008-12-22 08:15:00,74.15,74.2,73.995,74.105,293000000.0
2008-12-22 08:20:00,74.12,74.12,73.935,73.965,266500000.0
2008-12-22 08:25:00,73.965,74.06,73.96,74.025,170400000.0
2008-12-22 08:30:00,74.02,74.045,73.95,73.95,159200000.0
2008-12-22 08:35:00,73.955,73.995,73.945,73.995,75600000.0
2008-12-22 08:40:00,73.98,74.005,73.975,73.975,97200000.0
2008-12-22 08:45:00,73.975,74.055,73.975,74.03,67200000.0
2008-12-22 08:50:00,74.04,74.07,73.97,74.015,160400000.0
2008-12-22 08:55:00,74.015,74.14,74.015,74.125,230200000.0
2008-12-22 09:00:00,74.125,74.135,74.05,74.12,193000000.0
2008-12-22 09:05:00,74.14,74.19,74.105,74.185,122400000.0
2008-12-22 09:10:00,74.19,74.315,74.02,74.225,319400000.0
2008-12-22 09:15:00,74.225,74.28,74.175,74.255,199200000.0
2008-12-22 09:20:00,74.255,74.27,74.165,74.165,155200000.0
2008-12-22 09:25:00,74.19,74.2,74.17,74.175,296800000.0
2008-12-22 09:30:00,74.175,74.29,74.115,74.12,870000000.0
2008-12-22 09:35:00,74.125,74.155,74.02,74.105,714600000.0
2008-12-22 09:40:00,74.125,74.195,74.035,74.085,451600000.0
2008-12-22 09:45:00,74.08,74.14,74.04,74.085,511200000.0
2008-12-22 09:50:00,74.085,74.1,73.97,74.04,754800000.0
2008-12-22 09:55:00,74.065,74.18,74.015,74.17,497600000.0
2008-12-22 10:00:00,74.165,74.22,74.105,74.12,433600000.0
2008-12-22 10:05:00,74.12,74.165,74.06,74.105,770800000.0
2008-12-22 10:10:00,74.105,74.12,74.045,74.09,658000000.0
2008-12-22 10:15:00,74.085,74.1,74.015,74.02,866600000.0
2008-12-22 10:20:00,74.02,74.05,74.015,74.035,670000000.0
2008-12-22 10:25:00,74.035,74.08,74.035,74.065,555800000.0
2008-12-22 10:30:00,74.065,74.065,73.96,74.04,401000000.0
2008-12-22 10:35:00,74.04,74.04,73.93,73.93,713400000.0
2008-12-22 10:40:00,73.93,73.97,73.93,73.93,471400000.0
2008-12-22 10:45:00,73.93,73.97,73.92,73.95,796600000.0
2008-12-22 10:50:00,73.95,73.955,73.895,73.905,435400000.0
2008-12-22 10:55:00,73.9,73.915,73.69,73.69,947800000.0
2008-12-22 11:00:00,73.695,73.87,73.695,73.86,890400000.0
2008-12-22 11:05:00,73.855,73.995,73.845,73.925,762600000.0
2008-12-22 11:10:00,73.93,74.075,73.925,74.025,986400000.0
2008-12-22 11:15:00,74.025,74.045,73.97,73.98,436400000.0
2008-12-22 11:20:00,73.985,73.99,73.905,73.925,309600000.0
2008-12-22 11:25:00,73.965,73.98,73.905,73.98,177200000.0
2008-12-22 11:30:00,73.98,73.98,73.9,73.905,199200000.0
2008-12-22 11:35:00,73.91,73.91,73.855,73.87,840000000.0
2008-12-22 11:40:00,73.875,73.925,73.87,73.915,1123400000.0
2008-12-22 11:45:00,73.915,73.97,73.9,73.93,585000000.0
2008-12-22 11:50:00,73.93,73.94,73.875,73.915,318400000.0
2008-12-22 11:55:00,73.91,73.98,73.875,73.975,472000000.0
2008-12-22 12:00:00,73.975,73.98,73.895,73.905,595800000.0
2008-12-22 12:05:00,73.915,74.13,73.875,74.075,534600000.0
2008-12-22 12:10:00,74.075,74.195,73.94,74.17,731800000.0
2008-12-22 12:15:00,74.165,74.21,74.095,74.2,711000000.0
2008-12-22 12:20:00,74.2,74.225,74.08,74.13,511000000.0
2008-12-22 12:25:00,74.125,74.13,74.0,74.01,263800000.0
2008-12-22 12:30:00,74.01,74.035,73.99,74.0,255400000.0
2008-12-22 12:35:00,74.0,74.125,74.0,74.01,839800000.0
2008-12-22 12:40:00,74.01,74.15,74.01,74.09,864200000.0
2008-12-22 12:45:00,74.095,74.305,74.05,74.305,808600000.0
2008-12-22 12:50:00,74.27,74.285,74.05,74.11,644600000.0
2008-12-22 12:55:00,74.11,74.215,74.105,74.18,558600000.0
2008-12-22 13:00:00,74.18,74.19,74.14,74.17,431000000.0
2008-12-22 13:05:00,74.17,74.2,74.145,74.17,432600000.0
2008-12-22 13:10:00,74.185,74.225,74.185,74.185,280200000.0
2008-12-22 13:15:00,74.185,74.19,74.135,74.16,416200000.0
2008-12-22 13:20:00,74.165,74.24,74.16,74.17,507200000.0
2008-12-22 13:25:00,74.185,74.21,74.155,74.16,352000000.0
2008-12-22 13:30:00,74.155,74.275,74.13,74.18,848200000.0
2008-12-22 13:35:00,74.19,74.24,74.095,74.2,1175600000.0
2008-12-22 13:40:00,74.205,74.33,74.14,74.29,1326600000.0
2008-12-22 13:45:00,74.29,74.29,74.165,74.21,622800000.0
2008-12-22 13:50:00,74.21,74.23,74.155,74.165,435000000.0
2008-12-22 13:55:00,74.16,74.2,74.1,74.18,433600000.0
2008-12-22 14:00:00,74.18,74.27,74.155,74.195,444600000.0
2008-12-22 14:05:00,74.205,74.205,74.05,74.115,646400000.0
2008-12-22 14:10:00,74.11,74.125,73.915,73.975,436800000.0
2008-12-22 14:15:00,73.985,73.985,73.68,73.9,495400000.0
2008-12-22 14:20:00,73.9,74.02,73.86,73.99,603000000.0
2008-12-22 14:25:00,73.995,74.12,73.955,74.06,472200000.0
2008-12-22 14:30:00,74.07,74.42,74.035,74.41,414500000.0
2008-12-22 14:35:00,74.42,74.775,74.405,74.76,742800000.0
2008-12-22 14:40:00,74.755,74.815,74.63,74.7,816800000.0
2008-12-22 14:45:00,74.7,74.855,74.64,74.82,309200000.0
2008-12-22 14:50:00,74.82,74.845,74.67,74.69,349800000.0
2008-12-22 14:55:00,74.685,74.76,74.625,74.73,511000000.0
2008-12-22 15:00:00,74.735,74.87,74.71,74.725,285600000.0
2008-12-22 15:05:00,74.725,74.76,74.605,74.69,658400000.0
2008-12-22 15:10:00,74.685,74.93,74.66,74.93,565200000.0
2008-12-22 15:15:00,74.935,74.945,74.8,74.83,1006400000.0
2008-12-22 15:20:00,74.835,74.855,74.72,74.74,238800000.0
2008-12-22 15:25:00,74.75,74.795,74.585,74.605,453000000.0
2008-12-22 15:30:00,74.605,74.795,74.605,74.64,627000000.0
2008-12-22 15:35:00,74.635,74.65,74.465,74.53,639400000.0
2008-12-22 15:40:00,74.53,74.57,74.45,74.45,535000000.0
2008-12-22 15:45:00,74.44,74.45,74.195,74.285,750200000.0
2008-12-22 15:50:00,74.29,74.44,74.245,74.37,601000000.0
2008-12-22 15:55:00,74.375,74.395,74.205,74.24,704800000.0
2008-12-22 16:00:00,74.24,74.355,74.225,74.335,922800000.0
2008-12-22 16:05:00,74.335,74.35,74.21,74.215,587000000.0
2008-12-22 16:10:00,74.21,74.225,73.84,73.985,925600000.0
2008-12-22 16:15:00,73.985,74.075,73.935,73.98,538400000.0
2008-12-22 16:20:00,73.98,74.085,73.955,73.955,472800000.0
2008-12-22 16:25:00,73.955,74.12,73.95,74.06,494800000.0
2008-12-22 16:30:00,74.07,74.175,74.045,74.11,536600000.0
2008-12-22 16:35:00,74.115,74.165,74.08,74.15,611400000.0
2008-12-22 16:40:00,74.15,74.15,73.975,74.09,562400000.0
2008-12-22 16:45:00,74.08,74.16,74.055,74.065,391200000.0
2008-12-22 16:50:00,74.055,74.07,73.915,73.97,243800000.0
2008-12-22 16:55:00,73.925,74.02,73.78,73.805,476600000.0
2008-12-22 17:00:00,73.795,73.97,73.7,73.88,1179600000.0
2008-12-22 17:05:00,73.885,73.955,73.695,73.735,830200000.0
2008-12-22 17:10:00,73.735,73.85,73.735,73.78,687400000.0
2008-12-22 17:15:00,73.775,73.82,73.64,73.81,406200000.0
2008-12-22 17:20:00,73.815,73.985,73.785,73.98,595000000.0
2008-12-22 17:25:00,73.99,74.03,73.96,74.03,401200000.0
2008-12-22 17:30:00,74.045,74.095,73.87,73.965,551000000.0
2008-12-22 17:35:00,73.975,74.08,73.97,74.015,502400000.0
2008-12-22 17:40:00,74.025,74.025,73.82,73.9,634200000.0
2008-12-22 17:45:00,73.905,73.93,73.79,73.91,317400000.0
2008-12-22 17:50:00,73.915,73.955,73.72,73.72,648800000.0
2008-12-22 17:55:00,73.73,74.075,73.67,74.055,636800000.0
2008-12-22 18:00:00,74.045,74.13,73.865,73.88,934600000.0
2008-12-22 18:05:00,73.885,74.04,73.88,73.99,637500000.0
2008-12-22 18:10:00,73.98,74.035,73.945,74.02,371400000.0
2008-12-22 18:15:00,74.05,74.07,73.965,73.995,558200000.0
2008-12-22 18:20:00,73.99,74.06,73.91,73.985,539000000.0
2008-12-22 18:25:00,73.985,73.995,73.875,73.965,506000000.0
2008-12-22 18:30:00,73.965,74.025,73.89,73.97,821600000.0
2008-12-22 18:35:00,73.97,73.985,73.84,73.975,664400000.0
2008-12-22 18:40:00,73.98,73.995,73.805,73.915,796000000.0
2008-12-22 18:45:00,73.92,73.92,73.81,73.82,683000000.0
2008-12-22 18:50:00,73.815,73.875,73.78,73.83,886600000.0
2008-12-22 18:55:00,73.835,73.89,73.795,73.84,540000000.0
2008-12-22 19:00:00,73.845,73.905,73.785,73.84,444600000.0
2008-12-22 19:05:00,73.85,73.875,73.82,73.855,363600000.0
2008-12-22 19:10:00,73.86,73.875,73.83,73.85,140400000.0
2008-12-22 19:15:00,73.87,73.975,73.86,73.93,341000000.0
2008-12-22 19:20:00,73.93,73.965,73.89,73.935,402800000.0
2008-12-22 19:25:00,73.94,74.02,73.87,73.995,392000000.0
2008-12-22 19:30:00,74.0,74.05,73.99,74.03,300000000.0
2008-12-22 19:35:00,74.025,74.055,73.98,74.0,257400000.0
2008-12-22 19:40:00,74.005,74.01,73.825,73.83,342600000.0
2008-12-22 19:45:00,73.845,73.85,73.81,73.825,147200000.0
2008-12-22 19:50:00,73.83,73.835,73.715,73.835,176600000.0
2008-12-22 19:55:00,73.835,73.885,73.745,73.805,127400000.0
2008-12-22 20:00:00,73.81,73.925,73.79,73.915,251600000.0
2008-12-22 20:05:00,73.915,73.97,73.9,73.915,357200000.0
2008-12-22 20:10:00,73.915,74.13,73.91,74.12,141800000.0
2008-12-22 20:15:00,73.94,74.005,73.915,73.935,168600000.0
2008-12-22 20:20:00,73.945,73.955,73.905,73.925,119000000.0
2008-12-22 20:25:00,73.915,74.025,73.915,73.985,264200000.0
2008-12-22 20:30:00,73.985,74.01,73.935,73.95,117400000.0
2008-12-22 20:35:00,73.935,73.99,73.935,73.96,112800000.0
2008-12-22 20:40:00,73.96,74.105,73.96,74.035,317000000.0
2008-12-22 20:45:00,74.03,74.09,73.98,74.045,194400000.0
2008-12-22 20:50:00,74.05,74.125,74.035,74.1,167800000.0
2008-12-22 20:55:00,74.105,74.155,74.095,74.105,290800000.0
2008-12-22 21:00:00,74.105,74.195,74.1,74.185,190400000.0
2008-12-22 21:05:00,74.165,74.23,74.09,74.11,530400000.0
2008-12-22 21:10:00,74.11,74.135,74.065,74.095,225600000.0
2008-12-22 21:15:00,74.1,74.13,74.04,74.07,550600000.0
2008-12-22 21:20:00,74.055,74.09,73.98,74.05,596000000.0
2008-12-22 21:25:00,74.04,74.095,74.02,74.07,498600000.0
2008-12-22 21:30:00,74.08,74.14,74.04,74.065,233800000.0
2008-12-22 21:35:00,74.05,74.06,73.945,74.01,458600000.0
2008-12-22 21:40:00,74.01,74.03,73.98,73.98,264200000.0
2008-12-22 21:45:00,73.98,73.99,73.92,73.935,594600000.0
2008-12-22 21:50:00,73.945,74.015,73.93,73.96,172200000.0
2008-12-22 21:55:00,73.945,73.96,73.88,73.88,202600000.0
2008-12-22 22:00:00,73.88,73.88,73.815,73.845,95400000.0
2008-12-22 22:05:00,73.85,73.875,73.83,73.83,115600000.0
2008-12-22 22:10:00,73.83,73.845,73.77,73.805,219000000.0
2008-12-22 22:15:00,73.81,73.905,73.805,73.9,227800000.0
2008-12-22 22:20:00,73.905,73.905,73.84,73.84,170400000.0
2008-12-22 22:25:00,73.84,73.88,73.775,73.785,224300000.0
2008-12-22 22:30:00,73.78,73.82,73.77,73.775,49800000.0
2008-12-22 22:35:00,73.77,73.77,73.625,73.69,483000000.0
2008-12-22 22:40:00,73.695,73.715,73.67,73.7,206000000.0
2008-12-22 22:45:00,73.7,73.705,73.66,73.69,188200000.0
2008-12-22 22:50:00,73.69,73.9,73.69,73.83,310400000.0
2008-12-22 22:55:00,73.825,73.85,73.79,73.845,283000000.0
2008-12-22 23:00:00,73.85,74.04,73.825,73.945,996600000.0
2008-12-22 23:05:00,73.945,73.95,73.855,73.9,292600000.0
2008-12-22 23:10:00,73.89,73.95,73.875,73.875,137400000.0
2008-12-22 23:15:00,73.875,73.94,73.84,73.88,140600000.0
2008-12-22 23:20:00,73.875,73.95,73.875,73.915,113400000.0
2008-12-22 23:25:00,73.91,73.95,73.84,73.95,391200000.0
2008-12-22 23:30:00,73.93,73.985,73.875,73.9,272400000.0
2008-12-22 23:35:00,73.925,74.025,73.925,74.025,414600000.0
2008-12-22 23:40:00,74.015,74.025,73.865,73.9,228600000.0
2008-12-22 23:45:00,73.905,73.95,73.9,73.93,120200000.0
2008-12-22 23:50:00,73.94,74.03,73.75,73.895,584400000.0
2008-12-22 23:55:00,73.9,73.905,73.8,73.825,237200000.0
2008-12-23 00:00:00,73.85,73.91,73.82,73.86,63200000.0
2008-12-23 00:05:00,73.82,73.905,73.81,73.865,135800000.0
2008-12-23 00:10:00,73.875,73.91,73.845,73.845,138600000.0
2008-12-23 00:15:00,73.855,73.875,73.835,73.865,112600000.0
2008-12-23 00:20:00,73.87,73.89,73.86,73.87,114200000.0
2008-12-23 00:25:00,73.88,73.89,73.835,73.88,151600000.0
2008-12-23 00:30:00,73.905,73.935,73.89,73.905,84000000.0
2008-12-23 00:35:00,73.905,73.91,73.87,73.87,72600000.0
2008-12-23 00:40:00,73.87,73.92,73.855,73.88,51800000.0
2008-12-23 00:45:00,73.88,73.905,73.795,73.84,255400000.0
2008-12-23 00:50:00,73.84,73.845,73.81,73.81,37400000.0
2008-12-23 00:55:00,73.82,73.855,73.8,73.835,104800000.0
2008-12-23 01:00:00,73.84,73.94,73.785,73.79,161600000.0
2008-12-23 01:05:00,73.79,73.825,73.785,73.795,105600000.0
2008-12-23 01:10:00,73.795,74.01,73.79,73.8,45600000.0
2008-12-23 01:15:00,73.8,73.815,73.79,73.795,115000000.0
2008-12-23 01:20:00,73.79,73.805,73.77,73.8,87200000.0
2008-12-23 01:25:00,73.8,73.87,73.785,73.855,94600000.0
2008-12-23 01:30:00,73.85,73.88,73.84,73.875,79600000.0
2008-12-23 01:35:00,73.88,73.93,73.85,73.93,123800000.0
2008-12-23 01:40:00,73.885,73.97,73.87,73.905,135400000.0
2008-12-23 01:45:00,73.905,73.91,73.855,73.87,89000000.0
2008-12-23 01:50:00,73.855,73.88,73.855,73.88,24400000.0
2008-12-23 01:55:00,73.86,73.97,73.86,73.97,17600000.0
2008-12-23 02:00:00,73.96,73.97,73.95,73.96,13000000.0
2008-12-23 02:05:00,73.94,73.96,73.91,73.93,13000000.0
2008-12-23 02:10:00,73.94,73.96,73.86,73.86,13000000.0
2008-12-23 02:15:00,73.88,73.88,73.77,73.79,13000000.0
2008-12-23 02:20:00,73.78,73.79,73.73,73.74,13000000.0
2008-12-23 02:25:00,73.73,73.73,73.69,73.72,13000000.0
2008-12-23 02:30:00,73.73,73.84,73.73,73.76,13000000.0
2008-12-23 02:35:00,73.75,73.82,73.74,73.8,13000000.0
2008-12-23 02:40:00,73.81,73.82,73.78,73.8,13000000.0
2008-12-23 02:45:00,73.9,73.92,73.83,73.905,42600000.0
2008-12-23 02:50:00,73.91,73.955,73.895,73.94,26000000.0
2008-12-23 02:55:00,73.955,73.955,73.89,73.94,21200000.0
2008-12-23 03:00:00,73.935,73.965,73.935,73.96,20400000.0
2008-12-23 03:05:00,73.95,73.95,73.89,73.905,64800000.0
2008-12-23 03:10:00,73.905,73.93,73.805,73.805,55400000.0
2008-12-23 03:15:00,73.815,73.86,73.755,73.77,254800000.0
2008-12-23 03:20:00,73.765,73.765,73.715,73.72,83200000.0
2008-12-23 03:25:00,73.7,73.715,73.675,73.715,51400000.0
2008-12-23 03:30:00,73.715,73.81,73.715,73.73,135600000.0
2008-12-23 03:35:00,73.72,73.79,73.7,73.78,86600000.0
2008-12-23 03:40:00,73.77,74.01,73.75,74.0,97600000.0
2008-12-23 03:45:00,73.775,73.92,73.77,73.9,544200000.0
2008-12-23 03:50:00,73.91,74.0,73.9,73.905,268000000.0
2008-12-23 03:55:00,73.89,73.895,73.87,73.875,175800000.0
2008-12-23 04:00:00,73.87,73.965,73.87,73.965,129000000.0
2008-12-23 04:05:00,73.97,74.025,73.965,74.02,87000000.0
2008-12-23 04:10:00,74.02,74.025,73.95,74.0,84600000.0
2008-12-23 04:15:00,74.0,74.055,73.955,74.035,48800000.0
2008-12-23 04:20:00,74.035,74.035,73.975,74.03,30000000.0
2008-12-23 04:25:00,74.05,74.05,73.99,73.995,47400000.0
2008-12-23 04:30:00,73.995,74.055,73.995,74.04,52000000.0
2008-12-23 04:35:00,74.04,74.04,73.97,74.0,106600000.0
2008-12-23 04:40:00,74.0,74.035,73.98,74.02,54000000.0
2008-12-23 04:45:00,74.025,74.055,73.97,73.98,49000000.0
2008-12-23 04:50:00,73.98,74.005,73.97,74.0,38000000.0
2008-12-23 04:55:00,74.005,74.005,73.97,73.97,42600000.0
2008-12-23 05:00:00,73.97,73.985,73.94,73.955,56600000.0
2008-12-23 05:05:00,73.95,73.98,73.94,73.95,78800000.0
2008-12-23 05:10:00,73.965,73.99,73.935,73.985,65400000.0
2008-12-23 05:15:00,73.98,73.99,73.945,73.985,48000000.0
2008-12-23 05:20:00,73.98,74.005,73.945,73.96,29000000.0
2008-12-23 05:25:00,73.965,73.97,73.895,73.93,128200000.0
2008-12-23 05:30:00,73.93,73.995,73.885,73.96,107000000.0
2008-12-23 05:35:00,73.94,74.03,73.935,73.995,201200000.0
2008-12-23 05:40:00,74.01,74.08,73.975,74.055,61400000.0
2008-12-23 05:45:00,74.055,74.07,73.99,74.015,108200000.0
2008-12-23 05:50:00,74.015,74.025,73.935,74.005,156600000.0
2008-12-23 05:55:00,73.995,74.02,73.99,74.0,36600000.0
2008-12-23 06:00:00,73.95,74.035,73.94,74.015,24000000.0
2008-12-23 06:05:00,74.01,74.035,73.995,74.035,46000000.0
2008-12-23 06:10:00,74.03,74.035,73.995,74.015,118600000.0
2008-12-23 06:15:00,74.01,74.025,74.01,74.025,30400000.0
2008-12-23 06:20:00,73.97,74.05,73.97,74.04,60600000.0
2008-12-23 06:25:00,74.035,74.035,74.015,74.015,69600000.0
2008-12-23 06:30:00,74.005,74.045,74.005,74.02,60400000.0
2008-12-23 06:35:00,74.025,74.025,74.005,74.005,45600000.0
2008-12-23 06:40:00,74.005,74.01,73.97,73.995,118600000.0
2008-12-23 06:45:00,73.99,74.02,73.96,73.96,104400000.0
2008-12-23 06:50:00,73.965,74.045,73.93,73.94,119800000.0
2008-12-23 06:55:00,73.935,73.935,73.92,73.93,126200000.0
2008-12-23 07:00:00,73.93,73.94,73.905,73.92,144000000.0
2008-12-23 07:05:00,73.915,73.95,73.91,73.95,157200000.0
2008-12-23 07:10:00,73.96,74.0,73.95,73.98,154800000.0
2008-12-23 07:15:00,73.985,74.0,73.91,73.97,83400000.0
2008-12-23 07:20:00,73.98,73.995,73.965,73.98,137400000.0
2008-12-23 07:25:00,73.98,74.04,73.955,73.955,91000000.0
2008-12-23 07:30:00,73.95,73.975,73.945,73.975,106200000.0
2008-12-23 07:35:00,73.975,73.98,73.955,73.965,108200000.0
2008-12-23 07:40:00,73.965,73.98,73.965,73.98,86400000.0
2008-12-23 07:45:00,73.98,73.995,73.97,73.99,88800000.0
2008-12-23 07:50:00,73.99,73.99,73.97,73.97,55200000.0
2008-12-23 07:55:00,73.975,73.985,73.975,73.975,75600000.0
2008-12-23 08:00:00,73.975,73.975,73.845,73.9,372800000.0
2008-12-23 08:05:00,73.895,73.935,73.895,73.925,67200000.0
2008-12-23 08:10:00,73.925,73.96,73.925,73.96,41200000.0
2008-12-23 08:15:00,73.965,73.985,73.955,73.98,21000000.0
2008-12-23 08:20:00,73.985,74.035,73.975,74.035,41000000.0
2008-12-23 08:25:00,74.05,74.08,74.02,74.02,92200000.0
2008-12-23 08:30:00,74.02,74.035,74.02,74.02,64000000.0
2008-12-23 08:35:00,74.02,74.02,73.87,74.02,24000000.0
2008-12-23 08:40:00,74.02,74.035,74.0,74.02,85800000.0
2008-12-23 08:45:00,74.02,74.055,74.02,74.02,307600000.0
2008-12-23 08:50:00,74.025,74.03,74.02,74.02,60600000.0
2008-12-23 08:55:00,74.02,74.025,73.9,73.965,214600000.0
2008-12-23 09:00:00,73.965,73.975,73.925,73.955,153600000.0
2008-12-23 09:05:00,73.96,73.97,73.9,73.915,55800000.0
2008-12-23 09:10:00,73.915,73.92,73.84,73.84,167400000.0
2008-12-23 09:15:00,73.835,73.885,73.825,73.87,240400000.0
2008-12-23 09:20:00,73.87,73.915,73.87,73.88,222800000.0
2008-12-23 09:25:00,73.88,73.88,73.81,73.81,217600000.0
2008-12-23 09:30:00,73.805,73.88,73.805,73.845,74000000.0
2008-12-23 09:35:00,73.85,73.865,73.85,73.865,94800000.0
2008-12-23 09:40:00,73.865,73.89,73.835,73.87,86600000.0
2008-12-23 09:45:00,73.87,73.88,73.87,73.88,16400000.0
2008-12-23 09:50:00,73.875,73.89,73.85,73.85,168000000.0
2008-12-23 09:55:00,73.845,73.865,73.8,73.835,153200000.0
2008-12-23 10:00:00,73.84,73.87,73.75,73.795,460600000.0
2008-12-23 10:05:00,73.795,73.8,73.75,73.75,437200000.0
2008-12-23 10:10:00,73.75,73.83,73.75,73.79,308200000.0
2008-12-23 10:15:00,73.805,73.845,73.725,73.76,457400000.0
2008-12-23 10:20:00,73.76,73.835,73.745,73.8,271800000.0
2008-12-23 10:25:00,73.795,73.82,73.75,73.815,610800000.0
2008-12-23 10:30:00,73.82,73.83,73.75,73.77,292800000.0
2008-12-23 10:35:00,73.775,73.775,73.575,73.65,833000000.0
2008-12-23 10:40:00,73.65,73.705,73.64,73.665,456200000.0
2008-12-23 10:45:00,73.67,73.7,73.62,73.68,637400000.0
2008-12-23 10:50:00,73.68,73.69,73.61,73.64,754800000.0
2008-12-23 10:55:00,73.645,73.65,73.535,73.57,1126200000.0
2008-12-23 11:00:00,73.56,73.64,73.555,73.565,359200000.0
2008-12-23 11:05:00,73.565,73.605,73.565,73.585,387200000.0
2008-12-23 11:10:00,73.585,73.59,73.57,73.57,357400000.0
2008-12-23 11:15:00,73.57,73.59,73.57,73.57,529800000.0
2008-12-23 11:20:00,73.57,73.605,73.565,73.59,395000000.0
2008-12-23 11:25:00,73.595,73.595,73.57,73.58,847200000.0
2008-12-23 11:30:00,73.58,73.605,73.57,73.57,343400000.0
2008-12-23 11:35:00,73.57,73.605,73.57,73.585,301800000.0
2008-12-23 11:40:00,73.58,73.59,73.57,73.57,380400000.0
2008-12-23 11:45:00,73.57,73.62,73.55,73.555,285800000.0
2008-12-23 11:50:00,73.555,73.59,73.5,73.535,666400000.0
2008-12-23 11:55:00,73.54,73.59,73.54,73.59,256600000.0
2008-12-23 12:00:00,73.595,73.65,73.53,73.565,509200000.0
2008-12-23 12:05:00,73.57,73.61,73.555,73.58,600600000.0
2008-12-23 12:10:00,73.58,73.655,73.58,73.645,430600000.0
2008-12-23 12:15:00,73.645,73.68,73.645,73.68,202600000.0
2008-12-23 12:20:00,73.695,73.75,73.63,73.73,375200000.0
2008-12-23 12:25:00,73.73,73.735,73.61,73.645,530400000.0
2008-12-23 12:30:00,73.64,73.77,73.595,73.735,409600000.0
2008-12-23 12:35:00,73.735,73.835,73.66,73.815,748600000.0
2008-12-23 12:40:00,73.81,73.81,73.595,73.68,758200000.0
2008-12-23 12:45:00,73.68,73.915,73.67,73.865,466400000.0
2008-12-23 12:50:00,73.87,73.91,73.82,73.845,451400000.0
2008-12-23 12:55:00,73.85,74.125,73.775,74.07,612600000.0
2008-12-23 13:00:00,74.08,74.36,74.01,74.185,635200000.0
2008-12-23 13:05:00,74.18,74.77,74.105,74.38,981800000.0
2008-12-23 13:10:00,74.385,74.495,74.34,74.455,543200000.0
2008-12-23 13:15:00,74.455,74.465,74.24,74.285,649400000.0
2008-12-23 13:20:00,74.305,74.365,74.035,74.095,492600000.0
2008-12-23 13:25:00,74.09,74.14,74.05,74.075,315200000.0
2008-12-23 13:30:00,74.075,74.12,74.07,74.095,159400000.0
2008-12-23 13:35:00,74.09,74.135,74.025,74.045,444800000.0
2008-12-23 13:40:00,74.05,74.075,74.01,74.055,573800000.0
2008-12-23 13:45:00,74.06,74.075,73.91,73.92,345000000.0
2008-12-23 13:50:00,74.065,74.14,74.065,74.105,126400000.0
2008-12-23 13:55:00,74.1,74.1,73.92,73.95,256600000.0
2008-12-23 14:00:00,73.95,74.02,73.935,74.005,272800000.0
2008-12-23 14:05:00,74.01,74.03,74.0,74.0,232000000.0
2008-12-23 14:10:00,74.0,74.0,73.78,73.82,481800000.0
2008-12-23 14:15:00,73.815,73.89,73.8,73.865,352400000.0
2008-12-23 14:20:00,73.86,73.895,73.835,73.845,505600000.0
2008-12-23 14:25:00,73.85,73.87,73.81,73.855,417000000.0
2008-12-23 14:30:00,73.86,73.98,73.83,73.945,726200000.0
2008-12-23 14:35:00,73.945,74.03,73.89,73.98,601200000.0
2008-12-23 14:40:00,73.98,74.07,73.96,74.005,436600000.0
2008-12-23 14:45:00,73.995,74.0,73.89,73.91,274800000.0
2008-12-23 14:50:00,73.915,73.985,73.885,73.945,224400000.0
2008-12-23 14:55:00,73.95,73.965,73.78,73.79,232200000.0
2008-12-23 15:00:00,73.79,73.83,73.775,73.825,135400000.0
2008-12-23 15:05:00,73.83,73.885,73.83,73.845,99600000.0
2008-12-23 15:10:00,73.85,73.93,73.83,73.895,121400000.0
2008-12-23 15:15:00,73.885,73.925,73.865,73.875,160400000.0
2008-12-23 15:20:00,73.88,73.89,73.81,73.865,261800000.0
2008-12-23 15:25:00,73.885,73.945,73.87,73.875,128600000.0
2008-12-23 15:30:00,73.875,73.925,73.855,73.855,189800000.0
2008-12-23 15:35:00,73.855,73.915,73.835,73.895,92400000.0
2008-12-23 15:40:00,73.89,73.915,73.81,73.855,248600000.0
2008-12-23 15:45:00,73.865,73.955,73.84,73.88,272400000.0
2008-12-23 15:50:00,73.875,73.92,73.855,73.875,410200000.0
2008-12-23 15:55:00,73.87,73.965,73.86,73.94,171000000.0
2008-12-23 16:00:00,73.93,73.93,73.85,73.895,149600000.0
2008-12-23 16:05:00,73.875,73.995,73.855,73.99,245000000.0
2008-12-23 16:10:00,73.985,73.995,73.915,73.98,191600000.0
2008-12-23 16:15:00,73.975,74.01,73.955,73.99,129000000.0
2008-12-23 16:20:00,73.98,73.99,73.9,73.97,351600000.0
2008-12-23 16:25:00,73.97,74.015,73.935,73.945,141000000.0
2008-12-23 16:30:00,73.94,74.135,73.94,74.135,135800000.0
2008-12-23 16:35:00,74.135,74.27,74.09,74.185,393800000.0
2008-12-23 16:40:00,74.18,74.205,74.035,74.155,374600000.0
2008-12-23 16:45:00,74.16,74.25,74.09,74.16,204800000.0
2008-12-23 16:50:00,74.16,74.195,74.085,74.16,267200000.0
2008-12-23 16:55:00,74.165,74.26,74.055,74.215,395400000.0
2008-12-23 17:00:00,74.2,74.295,74.165,74.165,404800000.0
2008-12-23 17:05:00,74.16,74.21,74.135,74.2,183800000.0
2008-12-23 17:10:00,74.21,74.24,74.11,74.145,409200000.0
2008-12-23 17:15:00,74.15,74.21,74.1,74.135,428800000.0
2008-12-23 17:20:00,74.11,74.195,74.08,74.185,301000000.0
2008-12-23 17:25:00,74.185,74.385,74.125,74.33,325000000.0
2008-12-23 17:30:00,74.34,74.435,74.305,74.425,232400000.0
2008-12-23 17:35:00,74.425,74.43,74.355,74.39,246200000.0
2008-12-23 17:40:00,74.395,74.435,74.315,74.315,275800000.0
2008-12-23 17:45:00,74.32,74.33,74.235,74.285,271400000.0
2008-12-23 17:50:00,74.3,74.365,74.215,74.315,327000000.0
2008-12-23 17:55:00,74.32,74.5,74.31,74.485,318800000.0
2008-12-23 18:00:00,74.485,74.495,74.32,74.355,337600000.0
2008-12-23 18:05:00,74.37,74.39,74.29,74.345,170400000.0
2008-12-23 18:10:00,74.35,74.36,74.285,74.29,187000000.0
2008-12-23 18:15:00,74.295,74.335,74.275,74.275,204200000.0
2008-12-23 18:20:00,74.285,74.33,74.275,74.3,108200000.0
2008-12-23 18:25:00,74.3,74.405,74.3,74.365,306400000.0
2008-12-23 18:30:00,74.355,74.375,74.26,74.3,178800000.0
2008-12-23 18:35:00,74.29,74.335,74.24,74.315,160600000.0
2008-12-23 18:40:00,74.31,74.365,74.305,74.35,141000000.0
2008-12-23 18:45:00,74.355,74.445,74.355,74.415,175800000.0
2008-12-23 18:50:00,74.41,74.46,74.4,74.4,234800000.0
2008-12-23 18:55:00,74.4,74.475,74.385,74.41,336400000.0
2008-12-23 19:00:00,74.435,74.435,74.335,74.39,198600000.0
2008-12-23 19:05:00,74.39,74.54,74.39,74.51,265200000.0
2008-12-23 19:10:00,74.51,74.515,74.45,74.5,207600000.0
2008-12-23 19:15:00,74.505,74.54,74.455,74.505,211800000.0
2008-12-23 19:20:00,74.5,74.52,74.465,74.49,121200000.0
2008-12-23 19:25:00,74.495,74.5,74.365,74.405,168200000.0
2008-12-23 19:30:00,74.415,74.47,74.36,74.36,202400000.0
2008-12-23 19:35:00,74.355,74.43,74.31,74.42,189800000.0
2008-12-23 19:40:00,74.43,74.465,74.425,74.435,98000000.0
2008-12-23 19:45:00,74.445,74.53,74.435,74.53,98000000.0
2008-12-23 19:50:00,74.545,74.57,74.535,74.56,50600000.0
2008-12-23 19:55:00,74.57,74.695,74.565,74.61,213600000.0
2008-12-23 20:00:00,74.61,74.645,74.53,74.555,223000000.0
2008-12-23 20:05:00,74.555,74.58,74.535,74.56,112800000.0
2008-12-23 20:10:00,74.56,74.635,74.54,74.635,67400000.0
2008-12-23 20:15:00,74.635,74.665,74.615,74.615,51000000.0
2008-12-23 20:20:00,74.62,74.64,74.56,74.62,83600000.0
2008-12-23 20:25:00,74.625,74.68,74.595,74.635,132000000.0
2008-12-23 20:30:00,74.625,74.78,74.605,74.64,104600000.0
2008-12-23 20:35:00,74.645,74.655,74.555,74.625,187400000.0
2008-12-23 20:40:00,74.62,74.665,74.565,74.66,118200000.0
2008-12-23 20:45:00,74.665,74.68,74.645,74.655,51000000.0
2008-12-23 20:50:00,74.655,74.655,74.575,74.6,92400000.0
2008-12-23 20:55:00,74.595,74.71,74.595,74.7,100000000.0
2008-12-23 21:00:00,74.705,74.74,74.655,74.68,189800000.0
2008-12-23 21:05:00,74.675,74.73,74.665,74.68,105000000.0
2008-12-23 21:10:00,74.675,74.695,74.63,74.655,136800000.0
2008-12-23 21:15:00,74.665,74.68,74.58,74.62,218000000.0
2008-12-23 21:20:00,74.63,74.73,74.615,74.73,193200000.0
2008-12-23 21:25:00,74.73,74.84,74.695,74.74,243000000.0
2008-12-23 21:30:00,74.755,74.83,74.66,74.76,205200000.0
2008-12-23 21:35:00,74.765,74.805,74.765,74.78,131000000.0
2008-12-23 21:40:00,74.775,74.875,74.76,74.83,198000000.0
2008-12-23 21:45:00,74.83,74.85,74.775,74.8,83600000.0
2008-12-23 21:50:00,74.795,74.81,74.68,74.68,302800000.0
2008-12-23 21:55:00,74.695,74.725,74.665,74.705,182200000.0
2008-12-23 22:00:00,74.7,74.765,74.675,74.72,110000000.0
2008-12-23 22:05:00,74.71,74.76,74.675,74.745,183000000.0
2008-12-23 22:10:00,74.755,74.89,74.715,74.845,411800000.0
2008-12-23 22:15:00,74.86,74.96,74.85,74.875,346200000.0
2008-12-23 22:20:00,74.87,74.9,74.83,74.85,280400000.0
2008-12-23 22:25:00,74.85,74.895,74.72,74.87,182800000.0
2008-12-23 22:30:00,74.87,74.89,74.78,74.81,209800000.0
2008-12-23 22:35:00,74.805,74.805,74.755,74.795,169800000.0
2008-12-23 22:40:00,74.8,74.88,74.8,74.825,243400000.0
2008-12-23 22:45:00,74.825,74.87,74.805,74.845,260000000.0
2008-12-23 22:50:00,74.84,74.86,74.76,74.76,297600000.0
2008-12-23 22:55:00,74.77,74.85,74.77,74.8,166800000.0
2008-12-23 23:00:00,74.795,74.795,74.635,74.68,99400000.0
2008-12-23 23:05:00,74.69,74.69,74.62,74.65,100000000.0
2008-12-23 23:10:00,74.645,74.65,74.575,74.625,187400000.0
2008-12-23 23:15:00,74.635,74.7,74.605,74.685,110400000.0
2008-12-23 23:20:00,74.69,74.76,74.68,74.75,95800000.0
2008-12-23 23:25:00,74.745,74.78,74.71,74.745,105800000.0
2008-12-23 23:30:00,74.745,74.755,74.73,74.73,92800000.0
2008-12-23 23:35:00,74.73,74.73,74.655,74.73,112800000.0
2008-12-23 23:40:00,74.73,74.75,74.665,74.75,68400000.0
2008-12-23 23:45:00,74.75,74.795,74.73,74.73,111600000.0
2008-12-23 23:50:00,74.7,74.73,74.045,74.67,92000000.0
2008-12-23 23:55:00,74.665,74.665,74.555,74.565,85600000.0
2008-12-24 00:00:00,74.5,74.58,74.49,74.555,78600000.0
2008-12-24 00:05:00,74.555,74.58,74.52,74.53,73200000.0
2008-12-24 00:10:00,74.54,74.55,74.52,74.54,23400000.0
2008-12-24 00:15:00,74.535,74.58,74.47,74.515,51400000.0
2008-12-24 00:20:00,74.515,74.55,74.46,74.515,121000000.0
2008-12-24 00:25:00,74.505,74.55,74.48,74.535,68600000.0
2008-12-24 00:30:00,74.545,74.615,74.53,74.605,117200000.0
2008-12-24 00:35:00,74.61,74.61,74.525,74.54,94200000.0
2008-12-24 00:40:00,74.53,74.575,74.53,74.535,80800000.0
2008-12-24 00:45:00,74.54,74.555,74.525,74.535,32400000.0
2008-12-24 00:50:00,74.535,74.57,74.39,74.46,280000000.0
2008-12-24 00:55:00,74.465,74.465,74.41,74.465,44800000.0
2008-12-24 01:00:00,74.465,74.555,74.46,74.545,121200000.0
2008-12-24 01:05:00,74.545,74.555,74.48,74.485,100400000.0
2008-12-24 01:10:00,74.49,74.54,74.49,74.535,30600000.0
2008-12-24 01:15:00,74.535,74.605,74.505,74.555,105200000.0
2008-12-24 01:20:00,74.59,74.62,74.49,74.555,114400000.0
2008-12-24 01:25:00,74.555,74.57,74.53,74.54,104200001.0
2008-12-24 01:30:00,74.535,74.545,74.52,74.545,134600000.0
2008-12-24 01:35:00,74.545,74.58,74.51,74.565,131800000.0
2008-12-24 01:40:00,74.565,74.595,74.505,74.53,143600000.0
2008-12-24 01:45:00,74.54,74.545,74.49,74.5,58200000.0
2008-12-24 01:50:00,74.505,74.515,74.5,74.515,78600000.0
2008-12-24 01:55:00,74.52,74.565,74.515,74.565,54000000.0
2008-12-24 02:00:00,74.525,74.58,74.475,74.575,155400000.0
2008-12-24 02:05:00,74.57,74.58,74.515,74.56,49799999.0
2008-12-24 02:10:00,74.575,74.635,74.55,74.625,81600000.0
2008-12-24 02:15:00,74.63,74.63,74.61,74.615,13000000.0
2008-12-24 02:20:00,74.61,74.615,74.11,74.615,31000000.0
2008-12-24 02:25:00,74.17,74.615,74.15,74.595,55400000.0
2008-12-24 02:30:00,74.585,74.6,74.58,74.58,45800000.0
2008-12-24 02:35:00,74.58,74.595,74.55,74.555,82400000.0
2008-12-24 02:40:00,74.555,74.575,74.515,74.53,65000000.0
2008-12-24 02:45:00,74.53,74.535,74.43,74.44,132000000.0
2008-12-24 02:50:00,74.44,74.455,74.31,74.31,208800000.0
2008-12-24 02:55:00,74.3,74.34,74.255,74.29,176800000.0
2008-12-24 03:00:00,74.285,74.33,74.245,74.25,129600000.0
2008-12-24 03:05:00,74.245,74.245,74.205,74.225,83800000.0
2008-12-24 03:10:00,74.225,74.245,74.165,74.17,133000000.0
2008-12-24 03:15:00,74.175,74.195,74.15,74.165,99200000.0
2008-12-24 03:20:00,74.16,74.18,74.105,74.17,184200000.0
2008-12-24 03:25:00,74.18,74.24,74.135,74.17,209400000.0
2008-12-24 03:30:00,74.175,74.195,74.07,74.14,299200000.0
2008-12-24 03:35:00,74.14,74.175,74.07,74.155,148800000.0
2008-12-24 03:40:00,74.15,74.2,74.135,74.195,136600000.0
2008-12-24 03:45:00,74.185,74.195,73.98,74.09,242000000.0
2008-12-24 03:50:00,74.085,74.095,74.02,74.065,167200000.0
2008-12-24 03:55:00,74.065,74.11,74.005,74.11,143200000.0
2008-12-24 04:00:00,74.11,74.13,74.105,74.125,116000000.0
2008-12-24 04:05:00,74.125,74.13,74.12,74.125,50000000.0
2008-12-24 04:10:00,74.12,74.145,74.105,74.13,88000000.0
2008-12-24 04:15:00,74.13,74.13,74.02,74.08,92000000.0
2008-12-24 04:20:00,74.085,74.1,74.045,74.075,146400000.0
2008-12-24 04:25:00,74.075,74.15,74.075,74.145,109000000.0
2008-12-24 04:30:00,74.135,74.16,74.095,74.155,150400000.0
2008-12-24 04:35:00,74.155,74.165,74.04,74.07,55000000.0
2008-12-24 04:40:00,74.13,74.155,74.13,74.155,40000000.0
2008-12-24 04:45:00,74.16,74.18,74.145,74.175,78000000.0
2008-12-24 04:50:00,74.17,74.2,74.155,74.155,86000000.0
2008-12-24 04:55:00,74.175,74.18,74.145,74.175,76000000.0
2008-12-24 05:00:00,74.16,74.18,74.13,74.14,130000000.0
2008-12-24 05:05:00,74.145,74.165,74.13,74.15,117000000.0
2008-12-24 05:10:00,74.15,74.15,74.105,74.115,56000000.0
2008-12-24 05:15:00,74.12,74.125,74.085,74.095,70000000.0
2008-12-24 05:20:00,74.085,74.105,74.03,74.04,88800000.0
2008-12-24 05:25:00,74.035,74.09,74.02,74.025,144000000.0
2008-12-24 05:30:00,74.015,74.04,74.015,74.03,79400000.0
2008-12-24 05:35:00,74.03,74.06,74.02,74.055,180600000.0
2008-12-24 05:40:00,74.055,74.14,74.045,74.1,175400000.0
2008-12-24 05:45:00,74.1,74.105,74.1,74.1,74400000.0
2008-12-24 05:50:00,74.105,74.14,74.1,74.115,171800000.0
2008-12-24 05:55:00,74.11,74.17,74.11,74.155,207000000.0
2008-12-24 06:00:00,74.155,74.28,74.135,74.16,126000000.0
2008-12-24 06:05:00,74.145,74.27,74.135,74.225,130400000.0
2008-12-24 06:10:00,74.22,74.255,74.19,74.225,183800000.0
2008-12-24 06:15:00,74.23,74.28,74.19,74.25,154200000.0
2008-12-24 06:20:00,74.255,74.305,74.25,74.28,227200000.0
2008-12-24 06:25:00,74.295,74.425,74.295,74.365,138600000.0
2008-12-24 06:30:00,74.365,74.365,74.17,74.17,80600000.0
2008-12-24 06:35:00,74.36,74.365,74.26,74.3,124200000.0
2008-12-24 06:40:00,74.31,74.325,74.26,74.265,138800000.0
2008-12-24 06:45:00,74.275,74.275,74.235,74.255,95000000.0
2008-12-24 06:50:00,74.255,74.28,74.22,74.25,120400000.0
2008-12-24 06:55:00,74.24,74.265,74.24,74.265,25400000.0
2008-12-24 07:00:00,74.26,74.29,74.21,74.28,35000000.0
2008-12-24 07:05:00,74.28,74.34,74.22,74.22,194600000.0
2008-12-24 07:10:00,74.225,74.225,74.18,74.18,107200000.0
2008-12-24 07:15:00,74.185,74.25,74.17,74.25,378799999.0
2008-12-24 07:20:00,74.26,74.265,74.135,74.17,478800000.0
2008-12-24 07:25:00,74.165,74.2,74.145,74.17,93000000.0
2008-12-24 07:30:00,74.17,74.195,74.14,74.165,202800000.0
2008-12-24 07:35:00,74.165,74.19,74.155,74.19,138200000.0
2008-12-24 07:40:00,74.19,74.205,74.15,74.18,287800000.0
2008-12-24 07:45:00,74.175,74.31,74.165,74.275,347400000.0
2008-12-24 07:50:00,74.295,74.31,74.26,74.26,193600000.0
2008-12-24 07:55:00,74.26,74.26,74.26,74.26,88000000.0
2008-12-24 08:00:00,74.26,74.26,74.16,74.2,261800000.0
2008-12-24 08:05:00,74.205,74.245,74.185,74.235,211600000.0
2008-12-24 08:10:00,74.235,74.265,74.2,74.26,259200000.0
2008-12-24 08:15:00,74.26,74.32,74.25,74.27,253000000.0
2008-12-24 08:20:00,74.28,74.285,74.24,74.25,367200000.0
2008-12-24 08:25:00,74.255,74.28,74.25,74.28,551200000.0
2008-12-24 08:30:00,74.28,74.28,74.22,74.26,294400000.0
2008-12-24 08:35:00,74.26,74.335,74.26,74.32,271200000.0
2008-12-24 08:40:00,74.31,74.32,74.25,74.3,186000000.0
2008-12-24 08:45:00,74.3,74.3,74.26,74.28,204800000.0
2008-12-24 08:50:00,74.3,74.3,74.27,74.28,262400000.0
2008-12-24 08:55:00,74.3,74.32,74.27,74.31,216000000.0
2008-12-24 09:00:00,74.31,74.39,74.3,74.355,179200000.0
2008-12-24 09:05:00,74.345,74.35,74.315,74.345,174400000.0
2008-12-24 09:10:00,74.34,74.41,74.315,74.315,144400000.0
2008-12-24 09:15:00,74.345,74.36,74.17,74.175,212400000.0
2008-12-24 09:20:00,74.17,74.255,74.17,74.225,185000000.0
2008-12-24 09:25:00,74.22,74.235,74.21,74.23,62800000.0
2008-12-24 09:30:00,74.225,74.255,74.21,74.21,124800000.0
2008-12-24 09:35:00,74.215,74.25,74.2,74.235,260200000.0
2008-12-24 09:40:00,74.23,74.275,74.22,74.265,314800000.0
2008-12-24 09:45:00,74.265,74.335,74.235,74.245,309200000.0
2008-12-24 09:50:00,74.245,74.26,74.215,74.245,121200000.0
2008-12-24 09:55:00,74.255,74.31,74.22,74.28,274000000.0
2008-12-24 10:00:00,74.28,74.35,74.2,74.265,604800000.0
2008-12-24 10:05:00,74.265,74.315,74.26,74.29,180800000.0
2008-12-24 10:10:00,74.29,74.29,74.29,74.29,124800000.0
2008-12-24 10:15:00,74.29,74.3,74.29,74.29,152200000.0
2008-12-24 10:20:00,74.29,74.29,74.29,74.29,184000000.0
2008-12-24 10:25:00,74.29,74.29,74.185,74.25,250400000.0
2008-12-24 10:30:00,74.25,74.31,74.21,74.235,344200000.0
2008-12-24 10:35:00,74.235,74.285,74.035,74.135,332200000.0
2008-12-24 10:40:00,74.135,74.17,74.07,74.15,368200000.0
2008-12-24 10:45:00,74.15,74.18,74.125,74.17,445800000.0
2008-12-24 10:50:00,74.175,74.235,74.14,74.17,385000000.0
2008-12-24 10:55:00,74.185,74.295,74.11,74.14,401600000.0
2008-12-24 11:00:00,74.08,74.305,74.08,74.12,357800000.0
2008-12-24 11:05:00,74.12,74.23,74.095,74.23,337600000.0
2008-12-24 11:10:00,74.23,74.23,74.155,74.17,120000000.0
2008-12-24 11:15:00,74.165,74.29,74.145,74.18,230600000.0
2008-12-24 11:20:00,74.18,74.25,74.165,74.195,480200000.0
2008-12-24 11:25:00,74.2,74.295,74.2,74.27,600400000.0
2008-12-24 11:30:00,74.27,74.275,74.205,74.21,174600000.0
2008-12-24 11:35:00,74.21,74.225,74.18,74.195,261200000.0
2008-12-24 11:40:00,74.195,74.23,74.16,74.175,161000000.0
2008-12-24 11:45:00,74.19,74.24,74.18,74.21,135600000.0
2008-12-24 11:50:00,74.21,74.21,74.09,74.115,138000000.0
2008-12-24 11:55:00,74.11,74.165,74.1,74.12,248400000.0
2008-12-24 12:00:00,74.13,74.145,74.12,74.145,111800000.0
2008-12-24 12:05:00,74.145,74.495,74.135,74.435,421400000.0
2008-12-24 12:10:00,74.44,74.515,74.405,74.475,630000000.0
2008-12-24 12:15:00,74.475,74.62,74.47,74.555,420400000.0
2008-12-24 12:20:00,74.535,74.54,74.465,74.47,740400000.0
2008-12-24 12:25:00,74.47,74.52,74.455,74.49,304800000.0
2008-12-24 12:30:00,74.49,74.515,74.445,74.47,138400000.0
2008-12-24 12:35:00,74.47,74.505,74.47,74.49,86200000.0
2008-12-24 12:40:00,74.49,74.495,74.455,74.46,181600000.0
2008-12-24 12:45:00,74.465,74.505,74.35,74.49,198200000.0
2008-12-24 12:50:00,74.495,74.52,74.45,74.46,224600000.0
2008-12-24 12:55:00,74.46,74.49,74.25,74.25,208000000.0
2008-12-24 13:00:00,74.465,74.515,74.46,74.51,185000000.0
2008-12-24 13:05:00,74.505,74.575,74.505,74.54,94600000.0
2008-12-24 13:10:00,74.555,74.575,74.375,74.425,374200000.0
2008-12-24 13:15:00,74.43,74.475,74.405,74.42,285200000.0
2008-12-24 13:20:00,74.42,74.45,74.405,74.44,254000000.0
2008-12-24 13:25:00,74.445,74.47,74.385,74.42,202200000.0
2008-12-24 13:30:00,74.41,74.41,74.23,74.315,159400000.0
2008-12-24 13:35:00,74.335,74.435,74.31,74.405,387400000.0
2008-12-24 13:40:00,74.41,74.45,74.32,74.435,449200000.0
2008-12-24 13:45:00,74.44,74.45,74.32,74.355,272200000.0
2008-12-24 13:50:00,74.355,74.405,74.32,74.37,153200000.0
2008-12-24 13:55:00,74.365,74.37,74.205,74.215,267200000.0
2008-12-24 14:00:00,74.22,74.3,74.21,74.28,171600000.0
2008-12-24 14:05:00,74.28,74.285,74.26,74.26,129800000.0
2008-12-24 14:10:00,74.26,74.315,74.115,74.315,358600000.0
2008-12-24 14:15:00,74.31,74.325,74.22,74.28,382400000.0
2008-12-24 14:20:00,74.28,74.435,74.27,74.435,273200000.0
2008-12-24 14:25:00,74.445,74.445,74.325,74.395,323200000.0
2008-12-24 14:30:00,74.39,74.395,74.325,74.36,201600000.0
2008-12-24 14:35:00,74.36,74.535,74.36,74.525,208200000.0
2008-12-24 14:40:00,74.515,74.53,74.37,74.4,375600000.0
2008-12-24 14:45:00,74.405,74.44,74.32,74.395,207000000.0
2008-12-24 14:50:00,74.405,74.405,74.28,74.34,208400000.0
2008-12-24 14:55:00,74.34,74.425,74.295,74.405,152000000.0
2008-12-24 15:00:00,74.405,74.435,74.325,74.435,163400000.0
2008-12-24 15:05:00,74.435,74.605,74.355,74.585,228200000.0
2008-12-24 15:10:00,74.58,74.58,74.465,74.535,328800000.0
2008-12-24 15:15:00,74.525,74.575,74.495,74.53,334400000.0
2008-12-24 15:20:00,74.53,74.55,74.5,74.515,358400000.0
2008-12-24 15:25:00,74.515,74.57,74.515,74.54,97600000.0
2008-12-24 15:30:00,74.535,74.56,74.505,74.52,308000000.0
2008-12-24 15:35:00,74.52,74.52,74.44,74.47,283200000.0
2008-12-24 15:40:00,74.485,74.57,74.465,74.495,308000000.0
2008-12-24 15:45:00,74.5,74.52,74.43,74.515,290400000.0
2008-12-24 15:50:00,74.515,74.52,74.27,74.34,75800000.0
2008-12-24 15:55:00,74.515,74.515,74.405,74.465,226400000.0
2008-12-24 16:00:00,74.465,74.52,74.455,74.47,303000000.0
2008-12-24 16:05:00,74.47,74.55,74.46,74.5,365800000.0
2008-12-24 16:10:00,74.505,74.57,74.5,74.555,206400000.0
2008-12-24 16:15:00,74.55,74.55,74.54,74.54,107200000.0
2008-12-24 16:20:00,74.12,74.6,74.1,74.57,347400000.0
2008-12-24 16:25:00,74.57,74.57,74.465,74.47,422400000.0
2008-12-24 16:30:00,74.465,74.505,74.34,74.34,586200000.0
2008-12-24 16:35:00,74.36,74.405,74.32,74.37,511600000.0
2008-12-24 16:40:00,74.37,74.375,74.22,74.235,615800000.0
2008-12-24 16:45:00,74.23,74.3,74.22,74.3,366800000.0
2008-12-24 16:50:00,74.29,74.355,74.24,74.35,302000000.0
2008-12-24 16:55:00,74.355,74.355,74.21,74.335,316400000.0
2008-12-24 17:00:00,74.325,74.325,74.25,74.31,526800000.0
2008-12-24 17:05:00,74.325,74.325,74.23,74.24,269400000.0
2008-12-24 17:10:00,74.245,74.255,74.105,74.11,348600000.0
2008-12-24 17:15:00,74.11,74.13,74.07,74.115,363000000.0
2008-12-24 17:20:00,74.12,74.36,74.105,74.33,191200000.0
2008-12-24 17:25:00,74.32,74.56,74.295,74.54,183200000.0
2008-12-24 17:30:00,74.545,74.55,74.435,74.46,177400000.0
2008-12-24 17:35:00,74.465,74.47,74.42,74.45,105200000.0
2008-12-24 17:40:00,74.445,74.5,74.395,74.455,134400000.0
2008-12-24 17:45:00,74.46,74.48,74.42,74.465,56200000.0
2008-12-24 17:50:00,74.475,74.505,74.44,74.495,84600000.0
2008-12-24 17:55:00,74.5,74.545,74.465,74.51,218000000.0
2008-12-24 18:00:00,74.51,74.51,74.43,74.485,218800000.0
2008-12-24 18:05:00,74.485,74.545,74.47,74.535,88400000.0
2008-12-24 18:10:00,74.53,74.545,74.52,74.535,39200000.0
2008-12-24 18:15:00,74.53,74.55,74.455,74.47,135400000.0
2008-12-24 18:20:00,74.48,74.515,74.45,74.505,147800000.0
2008-12-24 18:25:00,74.505,74.56,74.48,74.56,86000000.0
2008-12-24 18:30:00,74.56,74.56,74.495,74.525,100600000.0
2008-12-24 18:35:00,74.52,74.62,74.505,74.555,126800000.0
2008-12-24 18:40:00,74.555,74.595,74.545,74.57,116400000.0
2008-12-24 18:45:00,74.575,74.605,74.555,74.595,76800000.0
2008-12-24 18:50:00,74.59,74.62,74.585,74.605,163600000.0
2008-12-24 18:55:00,74.625,74.81,74.605,74.75,105400000.0
2008-12-24 19:00:00,74.715,74.76,74.615,74.655,160200000.0
2008-12-24 19:05:00,74.65,74.67,74.615,74.635,88400000.0
2008-12-24 19:10:00,74.64,74.76,74.635,74.69,106400000.0
2008-12-24 19:15:00,74.7,74.755,74.63,74.7,106400000.0
2008-12-24 19:20:00,74.73,74.845,74.7,74.815,159600000.0
2008-12-24 19:25:00,74.795,74.87,74.785,74.865,84600000.0
2008-12-24 19:30:00,74.87,74.875,74.77,74.825,102400000.0
2008-12-24 19:35:00,74.82,74.955,74.82,74.915,188800000.0
2008-12-24 19:40:00,74.93,74.93,74.835,74.85,43200000.0
2008-12-24 19:45:00,74.835,74.845,74.8,74.84,89600000.0
2008-12-24 19:50:00,74.845,75.02,74.84,74.95,141800000.0
2008-12-24 19:55:00,74.97,75.015,74.935,74.985,219600000.0
2008-12-24 20:00:00,74.985,75.005,74.84,74.84,159200000.0
2008-12-24 20:05:00,74.86,74.87,74.705,74.725,247000000.0
2008-12-24 20:10:00,74.735,74.74,74.65,74.655,50200000.0
2008-12-24 20:15:00,74.65,74.68,74.585,74.635,36000000.0
2008-12-24 20:20:00,74.65,74.69,74.585,74.66,58800000.0
2008-12-24 20:25:00,74.665,74.675,74.655,74.67,22800000.0
2008-12-24 20:30:00,74.675,74.685,74.61,74.64,55800000.0
2008-12-24 20:35:00,74.645,74.655,74.595,74.605,99800000.0
2008-12-24 20:40:00,74.605,74.61,74.53,74.575,107600000.0
2008-12-24 20:45:00,74.555,74.575,74.555,74.565,41600000.0
2008-12-24 20:50:00,74.57,74.59,74.565,74.585,23400000.0
2008-12-24 20:55:00,74.59,74.65,74.59,74.645,32200000.0
2008-12-24 21:00:00,74.645,74.67,74.595,74.615,112800000.0
2008-12-24 21:05:00,74.61,74.61,74.17,74.245,283600000.0
2008-12-24 21:10:00,74.25,74.3,74.195,74.25,210400000.0
2008-12-24 21:15:00,74.25,74.28,74.25,74.26,63200000.0
2008-12-24 21:20:00,74.255,74.28,74.25,74.25,60400000.0
2008-12-24 21:25:00,74.25,74.31,74.25,74.31,59600000.0
2008-12-24 21:30:00,74.305,74.345,74.3,74.3,91200000.0
2008-12-24 21:35:00,74.32,74.4,74.3,74.39,56000000.0
2008-12-24 21:40:00,74.4,74.41,74.35,74.35,46600000.0
2008-12-24 21:45:00,74.35,74.35,74.155,74.245,265000000.0
2008-12-24 21:50:00,74.24,74.27,74.12,74.175,216800000.0
2008-12-24 21:55:00,74.155,74.355,74.13,74.335,148600000.0
2008-12-24 22:00:00,74.285,74.3,74.19,74.245,147200000.0
2008-12-24 22:05:00,74.245,74.29,74.22,74.29,42400000.0
2008-12-24 22:10:00,74.22,74.28,74.21,74.21,10400000.0
2008-12-24 22:15:00,74.26,74.295,74.205,74.25,25600000.0
2008-12-24 22:20:00,74.195,74.34,74.195,74.34,17200000.0
2008-12-24 22:25:00,74.295,74.41,74.285,74.295,34800000.0
2008-12-24 22:30:00,74.295,74.495,74.295,74.35,74600000.0
2008-12-24 22:35:00,74.4,74.415,74.28,74.28,16800000.0
2008-12-24 22:40:00,74.305,74.335,74.25,74.335,32000000.0
2008-12-24 22:45:00,74.34,74.47,74.31,74.41,37600000.0
2008-12-24 22:50:00,74.435,74.435,74.265,74.28,37600000.0
2008-12-24 22:55:00,74.24,74.27,74.225,74.225,33600000.0
2008-12-24 23:00:00,74.26,74.405,74.24,74.405,54800000.0
2008-12-24 23:05:00,74.415,74.43,74.365,74.42,25600000.0
2008-12-24 23:10:00,74.425,74.505,74.41,74.475,156000000.0
2008-12-24 23:15:00,74.46,74.495,74.39,74.495,26400000.0
2008-12-24 23:20:00,74.425,74.615,74.425,74.55,27200000.0
2008-12-24 23:25:00,74.55,74.585,74.515,74.55,77600000.0
2008-12-24 23:30:00,74.56,74.56,74.42,74.43,70800000.0
2008-12-24 23:35:00,74.39,74.46,74.39,74.46,24600000.0
2008-12-24 23:40:00,74.455,74.47,74.39,74.47,64800000.0
2008-12-24 23:45:00,74.405,74.46,74.405,74.46,5600000.0
2008-12-24 23:50:00,74.4,74.415,74.4,74.415,3600000.0
2008-12-24 23:55:00,74.45,74.57,74.45,74.46,34400000.0
2008-12-26 00:10:00,74.36,74.36,74.35,74.35,4800000.0
2008-12-26 00:15:00,74.35,74.35,74.23,74.23,4800000.0
2008-12-26 00:30:00,74.35,74.35,74.35,74.35,1600000.0
2008-12-26 00:40:00,74.305,74.305,74.305,74.305,1200000.0
2008-12-26 00:45:00,74.39,74.39,74.39,74.39,1600000.0
2008-12-26 00:50:00,74.405,74.405,74.385,74.395,11200000.0
2008-12-26 00:55:00,74.375,74.375,74.375,74.375,1600000.0
2008-12-26 01:00:00,74.395,74.425,74.34,74.415,7600000.0
2008-12-26 01:05:00,74.43,74.455,74.43,74.44,30400000.0
2008-12-26 01:10:00,74.31,74.31,74.31,74.31,4800000.0
2008-12-26 01:15:00,74.44,74.44,74.345,74.415,33600000.0
2008-12-26 01:20:00,74.415,74.42,74.415,74.42,9600000.0
2008-12-26 01:25:00,74.42,74.42,74.415,74.42,6400000.0
2008-12-26 01:30:00,74.44,74.44,74.185,74.345,104000000.0
2008-12-26 01:35:00,74.345,74.35,74.31,74.35,33600000.0
2008-12-26 01:40:00,74.345,74.345,74.225,74.31,48800000.0
2008-12-26 01:45:00,74.31,74.31,74.24,74.275,76800000.0
2008-12-26 01:50:00,74.28,74.345,74.28,74.345,90400000.0
2008-12-26 01:55:00,74.345,74.4,74.195,74.385,32000000.0
2008-12-26 02:00:00,74.39,74.44,74.365,74.435,116000000.0
2008-12-26 02:05:00,74.425,74.46,74.37,74.45,83600000.0
2008-12-26 02:10:00,74.435,74.48,74.43,74.46,55200000.0
2008-12-26 02:15:00,74.46,74.47,74.435,74.45,73600000.0
2008-12-26 02:20:00,74.455,74.495,74.455,74.49,66600000.0
2008-12-26 02:25:00,74.49,74.57,74.49,74.57,153200000.0
2008-12-26 02:30:00,74.57,74.57,74.505,74.545,184800000.0
2008-12-26 02:35:00,74.565,74.585,74.535,74.54,89600000.0
2008-12-26 02:40:00,74.535,74.57,74.48,74.57,224800000.0
2008-12-26 02:45:00,74.58,74.58,74.515,74.52,277600000.0
2008-12-26 02:50:00,74.52,74.59,74.285,74.29,729600000.0
2008-12-26 02:55:00,74.54,74.585,74.225,74.285,305600000.0
2008-12-26 03:00:00,74.285,74.295,74.22,74.25,167200000.0
2008-12-26 03:05:00,74.25,74.3,74.215,74.26,113200000.0
2008-12-26 03:10:00,74.265,74.285,74.2,74.22,140800000.0
2008-12-26 03:15:00,74.225,74.24,74.215,74.235,81600000.0
2008-12-26 03:20:00,74.255,74.26,74.2,74.245,136000000.0
2008-12-26 03:25:00,74.24,74.265,74.21,74.215,94400000.0
2008-12-26 03:30:00,74.21,74.255,74.17,74.235,269200000.0
2008-12-26 03:35:00,74.24,74.25,74.19,74.25,47200000.0
2008-12-26 03:40:00,74.25,74.25,74.215,74.225,68000000.0
2008-12-26 03:45:00,74.23,74.24,74.16,74.215,108800000.0
2008-12-26 03:50:00,74.215,74.215,74.16,74.19,88400000.0
2008-12-26 03:55:00,74.205,74.205,74.17,74.185,83600000.0
2008-12-26 04:00:00,74.185,74.185,74.175,74.175,8400000.0
2008-12-26 04:05:00,74.17,74.175,74.14,74.15,56400000.0
2008-12-26 04:10:00,74.145,74.155,74.14,74.15,34800000.0
2008-12-26 04:15:00,74.145,74.17,74.14,74.17,54400000.0
2008-12-26 04:20:00,74.165,74.18,74.14,74.14,57600000.0
2008-12-26 04:25:00,74.155,74.165,74.115,74.12,120800000.0
2008-12-26 04:30:00,74.125,74.145,74.105,74.125,63600000.0
2008-12-26 04:35:00,74.135,74.15,74.105,74.12,124800000.0
2008-12-26 04:40:00,74.115,74.125,74.07,74.115,194800000.0
2008-12-26 04:45:00,74.12,74.155,74.105,74.12,57600000.0
2008-12-26 04:50:00,74.115,74.135,74.1,74.11,80400000.0
2008-12-26 04:55:00,74.125,74.15,74.11,74.11,33600000.0
2008-12-26 05:00:00,74.115,74.13,74.11,74.115,28800000.0
2008-12-26 05:05:00,74.12,74.13,74.105,74.12,36000000.0
2008-12-26 05:10:00,74.12,74.135,74.11,74.115,34800000.0
2008-12-26 05:15:00,74.115,74.145,74.115,74.135,43200000.0
2008-12-26 05:20:00,74.13,74.155,74.125,74.145,66000000.0
2008-12-26 05:25:00,74.145,74.2,74.14,74.155,79200000.0
2008-12-26 05:30:00,74.15,74.18,74.1,74.18,64000000.0
2008-12-26 05:35:00,74.165,74.26,74.08,74.19,73200000.0
2008-12-26 05:40:00,74.215,74.225,74.11,74.15,74400000.0
2008-12-26 05:45:00,74.145,74.205,74.11,74.145,18400000.0
2008-12-26 05:50:00,74.14,74.215,74.14,74.215,21600000.0
2008-12-26 05:55:00,74.215,74.24,74.19,74.19,51200000.0
2008-12-26 06:00:00,74.19,74.21,74.085,74.09,58200000.0
2008-12-26 06:05:00,74.12,74.2,74.1,74.2,61200000.0
2008-12-26 06:10:00,74.2,74.2,74.195,74.195,22800000.0
2008-12-26 06:15:00,74.085,74.13,74.085,74.125,51400000.0
2008-12-26 06:20:00,74.16,74.2,74.125,74.165,66400000.0
2008-12-26 06:25:00,74.165,74.19,74.13,74.14,84000000.0
2008-12-26 06:30:00,74.145,74.15,74.03,74.07,98800000.0
2008-12-26 06:35:00,74.07,74.155,74.065,74.135,50400000.0
2008-12-26 06:40:00,74.135,74.175,74.13,74.16,55200000.0
2008-12-26 06:45:00,74.165,74.21,74.12,74.185,76000000.0
2008-12-26 06:50:00,74.17,74.19,74.155,74.19,24000000.0
2008-12-26 06:55:00,74.2,74.22,74.2,74.2,33600000.0
2008-12-26 07:00:00,74.22,74.22,74.18,74.19,37600000.0
2008-12-26 07:05:00,74.19,74.225,74.145,74.175,42800000.0
2008-12-26 07:10:00,74.17,74.18,74.17,74.175,27600000.0
2008-12-26 07:15:00,74.17,74.17,74.14,74.16,88800000.0
2008-12-26 07:20:00,74.165,74.175,74.15,74.155,50800000.0
2008-12-26 07:25:00,74.16,74.17,74.13,74.15,68400000.0
2008-12-26 07:30:00,74.16,74.165,74.13,74.13,76800000.0
2008-12-26 07:35:00,74.13,74.175,74.13,74.16,67200000.0
2008-12-26 07:40:00,74.16,74.165,74.14,74.15,127200000.0
2008-12-26 07:45:00,74.15,74.2,74.145,74.2,105600000.0
2008-12-26 07:50:00,74.195,74.205,74.16,74.205,87600000.0
2008-12-26 07:55:00,74.165,74.195,74.08,74.18,71600000.0
2008-12-26 08:00:00,74.185,74.2,74.06,74.145,83600000.0
2008-12-26 08:05:00,74.16,74.215,74.155,74.215,94800000.0
2008-12-26 08:10:00,74.19,74.225,74.175,74.195,63600000.0
2008-12-26 08:15:00,74.185,74.2,74.175,74.18,54000000.0
2008-12-26 08:20:00,74.18,74.185,74.165,74.175,37200000.0
2008-12-26 08:25:00,74.17,74.195,74.16,74.185,79200000.0
2008-12-26 08:30:00,74.185,74.185,74.165,74.175,25200000.0
2008-12-26 08:35:00,74.185,74.22,74.185,74.2,78000000.0
2008-12-26 08:40:00,74.185,74.21,74.14,74.14,40800000.0
2008-12-26 08:45:00,74.15,74.215,74.1,74.18,139000000.0
2008-12-26 08:50:00,74.16,74.205,74.155,74.185,68000000.0
2008-12-26 08:55:00,74.19,74.23,74.185,74.2,120800000.0
2008-12-26 09:00:00,74.2,74.225,74.19,74.22,88000000.0
2008-12-26 09:05:00,74.2,74.22,74.16,74.175,111200000.0
2008-12-26 09:10:00,74.175,74.245,74.17,74.23,87200000.0
2008-12-26 09:15:00,74.25,74.28,74.2,74.255,51200000.0
2008-12-26 09:20:00,74.255,74.33,74.255,74.305,73600000.0
2008-12-26 09:25:00,74.26,74.32,74.26,74.3,46400000.0
2008-12-26 09:30:00,74.305,74.315,74.29,74.305,41600000.0
2008-12-26 09:35:00,74.31,74.31,74.285,74.305,38400000.0
2008-12-26 09:40:00,74.31,74.33,74.295,74.32,75200000.0
2008-12-26 09:45:00,74.305,74.335,74.3,74.335,20800000.0
2008-12-26 09:50:00,74.32,74.35,74.32,74.345,44400000.0
2008-12-26 09:55:00,74.34,74.37,74.33,74.365,63600000.0
2008-12-26 10:00:00,74.365,74.38,74.36,74.375,19600000.0
2008-12-26 10:05:00,74.365,74.365,74.325,74.355,45600000.0
2008-12-26 10:10:00,74.355,74.355,74.345,74.345,4800000.0
2008-12-26 10:15:00,74.365,74.405,74.355,74.39,51400000.0
2008-12-26 10:20:00,74.385,74.41,74.35,74.41,68400000.0
2008-12-26 10:25:00,74.415,74.425,74.335,74.335,69600000.0
2008-12-26 10:30:00,74.335,74.435,74.325,74.42,92800000.0
2008-12-26 10:35:00,74.42,74.435,74.34,74.435,24000000.0
2008-12-26 10:40:00,74.4,74.435,74.19,74.19,60200000.0
2008-12-26 10:45:00,74.195,74.245,74.15,74.18,100000000.0
2008-12-26 10:50:00,74.155,74.185,74.01,74.165,88400000.0
2008-12-26 10:55:00,74.185,74.225,74.055,74.08,94800000.0
2008-12-26 11:00:00,74.075,74.165,74.075,74.145,74800000.0
2008-12-26 11:05:00,74.145,74.175,74.145,74.15,27200000.0
2008-12-26 11:10:00,74.145,74.175,74.135,74.15,17600000.0
2008-12-26 11:15:00,74.145,74.145,74.135,74.135,14400000.0
2008-12-26 11:20:00,74.145,74.145,74.135,74.14,14400000.0
2008-12-26 11:25:00,74.12,74.14,74.115,74.14,6400000.0
2008-12-26 11:30:00,74.145,74.145,74.13,74.135,11200000.0
2008-12-26 11:35:00,74.13,74.13,74.09,74.105,38400000.0
2008-12-26 11:40:00,74.1,74.14,74.085,74.115,51200000.0
2008-12-26 11:45:00,74.12,74.15,74.115,74.125,27600000.0
2008-12-26 11:50:00,74.125,74.135,74.11,74.11,92400000.0
2008-12-26 11:55:00,74.11,74.185,74.11,74.185,42400000.0
2008-12-26 12:00:00,74.18,74.19,74.125,74.145,48800000.0
2008-12-26 12:05:00,74.15,74.23,74.15,74.18,68400000.0
2008-12-26 12:10:00,74.18,74.22,74.16,74.19,35200000.0
2008-12-26 12:15:00,74.21,74.21,74.1,74.1,4800000.0
2008-12-26 12:20:00,74.215,74.215,74.08,74.08,7600000.0
2008-12-26 12:25:00,74.17,74.205,74.06,74.205,6400000.0
2008-12-26 12:30:00,74.215,74.215,74.2,74.2,22800000.0
2008-12-26 12:35:00,74.205,74.205,74.175,74.175,46400000.0
2008-12-26 12:40:00,74.18,74.31,74.17,74.265,82400000.0
2008-12-26 12:45:00,74.1,74.32,74.08,74.2,120000000.0
2008-12-26 12:50:00,74.195,74.2,74.16,74.16,12800000.0
2008-12-26 12:55:00,74.18,74.22,74.16,74.175,18400000.0
2008-12-26 13:00:00,74.16,74.185,74.135,74.18,58800000.0
2008-12-26 13:05:00,74.18,74.24,74.18,74.24,5000000.0
2008-12-26 13:10:00,74.26,74.265,74.15,74.225,14400000.0
2008-12-26 13:15:00,74.22,74.225,74.07,74.09,39400000.0
2008-12-26 13:20:00,74.125,74.14,74.105,74.12,40400000.0
2008-12-26 13:25:00,74.085,74.12,74.085,74.11,16800000.0
2008-12-26 13:30:00,74.13,74.17,74.13,74.155,16400000.0
2008-12-26 13:35:00,74.155,74.185,74.135,74.155,63400000.0
2008-12-26 13:40:00,74.16,74.16,74.125,74.155,35200000.0
2008-12-26 13:45:00,74.155,74.155,74.1,74.15,57000000.0
2008-12-26 13:50:00,74.155,74.205,74.155,74.205,18000000.0
2008-12-26 13:55:00,74.17,74.22,74.17,74.21,19200000.0
2008-12-26 14:00:00,74.205,74.215,74.16,74.21,10800000.0
2008-12-26 14:05:00,74.215,74.215,74.16,74.16,28800000.0
2008-12-26 14:10:00,74.15,74.2,74.15,74.195,32400000.0
2008-12-26 14:15:00,74.2,74.21,74.18,74.19,42000000.0
2008-12-26 14:20:00,74.215,74.24,74.195,74.205,43600000.0
2008-12-26 14:25:00,74.21,74.22,74.17,74.17,26400000.0
2008-12-26 14:30:00,74.17,74.175,74.11,74.12,65200000.0
2008-12-26 14:35:00,74.13,74.21,74.11,74.165,36000000.0
2008-12-26 14:40:00,74.19,74.255,74.16,74.255,56800000.0
2008-12-26 14:45:00,74.245,74.245,74.1,74.1,10800000.0
2008-12-26 14:50:00,74.11,74.23,74.1,74.215,16800000.0
2008-12-26 14:55:00,74.215,74.22,74.05,74.22,42600000.0
2008-12-26 15:00:00,74.215,74.24,74.04,74.22,123000000.0
2008-12-26 15:05:00,74.07,74.225,74.05,74.2,58000000.0
2008-12-26 15:10:00,74.195,74.2,74.06,74.195,20400000.0
2008-12-26 15:15:00,74.19,74.235,74.18,74.235,45200000.0
2008-12-26 15:20:00,74.235,74.285,74.205,74.205,100800000.0
2008-12-26 15:25:00,74.205,74.225,74.17,74.195,78800000.0
2008-12-26 15:30:00,74.195,74.21,74.155,74.165,123600000.0
2008-12-26 15:35:00,74.165,74.265,74.16,74.195,138400000.0
2008-12-26 15:40:00,74.2,74.205,74.155,74.16,53600000.0
2008-12-26 15:45:00,74.155,74.21,74.145,74.15,72000000.0
2008-12-26 15:50:00,74.15,74.16,74.145,74.15,48200000.0
2008-12-26 15:55:00,74.15,74.15,74.08,74.11,193200000.0
2008-12-26 16:00:00,74.11,74.13,74.08,74.115,72000000.0
2008-12-26 16:05:00,74.12,74.13,74.105,74.115,34800000.0
2008-12-26 16:10:00,74.115,74.14,74.025,74.07,85400000.0
2008-12-26 16:15:00,74.065,74.085,74.02,74.055,98200000.0
2008-12-26 16:20:00,74.06,74.06,74.02,74.03,56400000.0
2008-12-26 16:25:00,74.025,74.065,74.015,74.065,40400000.0
2008-12-26 16:30:00,74.03,74.105,74.01,74.095,119800000.0
2008-12-26 16:35:00,74.095,74.23,74.095,74.23,124200000.0
2008-12-26 16:40:00,74.23,74.235,74.13,74.18,107000000.0
2008-12-26 16:45:00,74.185,74.195,74.09,74.115,93400000.0
2008-12-26 16:50:00,74.12,74.155,74.115,74.135,149200000.0
2008-12-26 16:55:00,74.13,74.13,74.085,74.085,73000000.0
2008-12-26 17:00:00,74.09,74.14,74.08,74.14,102200000.0
2008-12-26 17:05:00,74.13,74.145,74.11,74.145,65600000.0
2008-12-26 17:10:00,74.15,74.175,74.145,74.165,71200000.0
2008-12-26 17:15:00,74.165,74.18,74.14,74.16,87600000.0
2008-12-26 17:20:00,74.16,74.17,74.14,74.165,89200000.0
2008-12-26 17:25:00,74.16,74.165,74.12,74.145,121400000.0
2008-12-26 17:30:00,74.135,74.135,74.065,74.095,135800000.0
2008-12-26 17:35:00,74.095,74.17,74.09,74.17,108400000.0
2008-12-26 17:40:00,74.17,74.19,74.13,74.15,132000000.0
2008-12-26 17:45:00,74.155,74.175,74.145,74.165,51400000.0
2008-12-26 17:50:00,74.16,74.205,74.13,74.205,69400000.0
2008-12-26 17:55:00,74.215,74.245,74.19,74.205,163600000.0
2008-12-26 18:00:00,74.2,74.215,74.185,74.205,115200000.0
2008-12-26 18:05:00,74.2,74.24,74.2,74.23,66800000.0
2008-12-26 18:10:00,74.22,74.275,74.215,74.22,291000000.0
2008-12-26 18:15:00,74.225,74.26,74.225,74.24,106800000.0
2008-12-26 18:20:00,74.24,74.3,74.235,74.3,125200000.0
2008-12-26 18:25:00,74.3,74.315,74.255,74.3,172000000.0
2008-12-26 18:30:00,74.31,74.315,74.17,74.29,55600000.0
2008-12-26 18:35:00,74.275,74.315,74.255,74.315,47200000.0
2008-12-26 18:40:00,74.315,74.315,74.18,74.28,34800000.0
2008-12-26 18:45:00,74.13,74.275,74.09,74.26,24400000.0
2008-12-26 18:50:00,74.255,74.265,74.24,74.245,33600000.0
2008-12-26 18:55:00,74.26,74.285,74.22,74.22,74800000.0
2008-12-26 19:00:00,74.235,74.295,74.22,74.245,53600000.0
2008-12-26 19:05:00,74.245,74.285,74.245,74.27,40800000.0
2008-12-26 19:10:00,74.26,74.275,74.14,74.245,30000000.0
2008-12-26 19:15:00,74.25,74.26,74.17,74.195,57600000.0
2008-12-26 19:20:00,74.19,74.26,74.19,74.215,14400000.0
2008-12-26 19:25:00,74.27,74.28,74.165,74.18,48000000.0
2008-12-26 19:30:00,74.18,74.26,74.18,74.23,50400000.0
2008-12-26 19:35:00,74.235,74.25,74.215,74.245,25200000.0
2008-12-26 19:40:00,74.205,74.23,74.14,74.16,37000000.0
2008-12-26 19:45:00,74.16,74.215,74.145,74.185,39600000.0
2008-12-26 19:50:00,74.19,74.31,74.185,74.31,29600000.0
2008-12-26 19:55:00,74.21,74.21,74.16,74.16,16800000.0
2008-12-26 20:00:00,74.165,74.19,74.13,74.13,59200000.0
2008-12-26 20:05:00,74.12,74.19,74.07,74.165,27600000.0
2008-12-26 20:10:00,74.18,74.215,74.17,74.215,29200000.0
2008-12-26 20:15:00,74.22,74.255,74.215,74.245,22800000.0
2008-12-26 20:20:00,74.245,74.3,74.16,74.3,52800000.0
2008-12-26 20:25:00,74.29,74.325,74.26,74.31,44200000.0
2008-12-26 20:30:00,74.31,74.33,74.295,74.33,36000000.0
2008-12-26 20:35:00,74.335,74.34,74.295,74.305,38600000.0
2008-12-26 20:40:00,74.3,74.32,74.295,74.305,27400000.0
2008-12-26 20:45:00,74.29,74.295,74.265,74.28,30000000.0
2008-12-26 20:50:00,74.28,74.325,74.28,74.315,39000000.0
2008-12-26 20:55:00,74.315,74.35,74.295,74.3,30000000.0
2008-12-26 21:00:00,74.3,74.3,74.12,74.13,57800000.0
2008-12-26 21:05:00,74.14,74.155,74.09,74.14,59400000.0
2008-12-26 21:10:00,74.15,74.16,74.095,74.12,54600000.0
2008-12-26 21:15:00,74.115,74.17,74.115,74.155,42000000.0
2008-12-26 21:20:00,74.16,74.25,74.16,74.23,62400000.0
2008-12-26 21:25:00,74.23,74.23,74.05,74.15,39800000.0
2008-12-26 21:30:00,74.15,74.16,74.115,74.125,32000000.0
2008-12-26 21:35:00,74.13,74.135,74.025,74.06,76800000.0
2008-12-26 21:40:00,74.055,74.095,74.01,74.09,37000000.0
2008-12-26 21:45:00,74.085,74.09,74.02,74.03,30800000.0
2008-12-26 21:50:00,74.035,74.05,74.025,74.035,26800000.0
2008-12-26 21:55:00,74.04,74.1,74.02,74.045,121400000.0
2008-12-26 22:00:00,74.045,74.075,74.0,74.03,55000000.0
2008-12-26 22:05:00,74.03,74.09,74.005,74.07,36000000.0
2008-12-26 22:10:00,74.06,74.145,74.06,74.14,24000000.0
2008-12-26 22:15:00,74.165,74.17,74.1,74.16,14000000.0
2008-12-26 22:20:00,74.15,74.155,74.065,74.1,12000000.0
2008-12-26 22:25:00,74.1,74.11,74.07,74.085,17000000.0
2008-12-26 22:30:00,74.08,74.08,74.05,74.065,11000000.0
2008-12-26 22:35:00,74.07,74.19,74.04,74.05,24000000.0
2008-12-26 22:40:00,74.045,74.23,74.02,74.04,32000000.0
2008-12-26 22:45:00,74.045,74.08,74.045,74.075,20000000.0
2008-12-26 22:50:00,74.07,74.115,74.05,74.115,21000000.0
2008-12-26 22:55:00,74.055,74.13,74.055,74.11,88000000.0
2008-12-26 23:00:00,74.105,74.13,74.09,74.1,57600000.0
2008-12-26 23:05:00,74.1,74.1,74.055,74.075,35200000.0
2008-12-26 23:10:00,74.07,74.12,74.07,74.1,60800000.0
2008-12-26 23:15:00,74.1,74.145,74.095,74.135,44800000.0
2008-12-26 23:20:00,74.14,74.145,74.07,74.08,41600000.0
2008-12-26 23:25:00,74.085,74.155,74.07,74.155,73600000.0
2008-12-26 23:30:00,74.16,74.175,74.085,74.1,88800000.0
2008-12-26 23:35:00,74.105,74.11,74.095,74.11,28000000.0
2008-12-26 23:40:00,74.115,74.155,74.115,74.14,79200000.0
2008-12-26 23:45:00,74.14,74.14,74.1,74.105,75200000.0
2008-12-26 23:50:00,74.115,74.12,74.105,74.105,20000000.0
2008-12-29 00:00:00,74.18,74.25,74.16,74.25,12800000.0
2008-12-29 00:05:00,74.255,74.26,74.18,74.255,30400000.0
2008-12-29 00:10:00,74.26,74.26,74.19,74.21,19200000.0
2008-12-29 00:15:00,74.2,74.26,74.18,74.23,54800000.0
2008-12-29 00:20:00,74.225,74.28,74.21,74.26,20000000.0
2008-12-29 00:25:00,74.27,74.27,74.225,74.225,50000000.0
2008-12-29 00:30:00,74.225,74.24,74.2,74.24,108800000.0
2008-12-29 00:35:00,74.24,74.41,74.24,74.24,9600000.0
2008-12-29 00:40:00,74.24,74.24,74.16,74.165,96000000.0
2008-12-29 00:45:00,74.175,74.21,74.175,74.2,45600000.0
2008-12-29 00:50:00,74.2,74.49,74.19,74.19,43200000.0
2008-12-29 00:55:00,74.19,74.19,74.185,74.19,22000000.0
2008-12-29 01:00:00,74.2,74.49,74.175,74.48,64800000.0
2008-12-29 01:05:00,74.215,74.25,74.205,74.205,60000000.0
2008-12-29 01:10:00,74.205,74.24,74.205,74.235,36000000.0
2008-12-29 01:15:00,74.23,74.285,74.135,74.28,130400000.0
2008-12-29 01:20:00,74.28,74.33,74.255,74.33,136800000.0
2008-12-29 01:25:00,74.33,74.375,74.32,74.375,71600000.0
2008-12-29 01:30:00,74.36,74.405,74.35,74.39,123200000.0
2008-12-29 01:35:00,74.395,74.495,74.395,74.48,104800000.0
2008-12-29 01:40:00,74.485,74.555,74.485,74.545,165200000.0
2008-12-29 01:45:00,74.545,74.545,74.435,74.485,245200000.0
2008-12-29 01:50:00,74.49,74.555,74.475,74.51,139200000.0
2008-12-29 01:55:00,74.51,74.55,74.46,74.53,68800000.0
2008-12-29 02:00:00,74.525,74.55,74.525,74.53,81600000.0
2008-12-29 02:05:00,74.53,74.55,74.515,74.545,73200000.0
2008-12-29 02:10:00,74.545,74.55,74.51,74.525,69200000.0
2008-12-29 02:15:00,74.53,74.54,74.5,74.535,120400000.0
2008-12-29 02:20:00,74.54,74.54,74.5,74.515,109600000.0
2008-12-29 02:25:00,74.515,74.555,74.49,74.535,373600000.0
2008-12-29 02:30:00,74.53,74.535,74.49,74.49,537600000.0
2008-12-29 02:35:00,74.495,74.505,74.49,74.49,894000000.0
2008-12-29 02:40:00,74.49,74.525,74.49,74.505,467200000.0
2008-12-29 02:45:00,74.51,74.605,74.5,74.55,297200000.0
2008-12-29 02:50:00,74.565,74.625,74.515,74.62,469600000.0
2008-12-29 02:55:00,74.62,74.665,74.56,74.625,1037599997.0
2008-12-29 03:00:00,74.625,74.675,74.61,74.61,1460399990.0
2008-12-29 03:05:00,74.61,74.615,74.61,74.61,2249600000.0
2008-12-29 03:10:00,74.61,74.76,74.61,74.69,1126000000.0
2008-12-29 03:15:00,74.695,74.77,74.695,74.71,106000000.0
2008-12-29 03:20:00,74.725,74.725,74.675,74.69,110000000.0
2008-12-29 03:25:00,74.695,74.73,74.69,74.705,64000000.0
2008-12-29 03:30:00,74.725,74.915,74.725,74.91,149200000.0
2008-12-29 03:35:00,74.91,74.935,74.8,74.86,441200000.0
2008-12-29 03:40:00,74.82,74.905,74.82,74.895,214000000.0
2008-12-29 03:45:00,74.895,74.905,74.845,74.87,151200000.0
2008-12-29 03:50:00,74.87,74.895,74.85,74.875,125600000.0
2008-12-29 03:55:00,74.885,74.915,74.855,74.915,172800000.0
2008-12-29 04:00:00,74.915,74.955,74.855,74.865,114000000.0
2008-12-29 04:05:00,74.865,74.875,74.86,74.87,225200000.0
2008-12-29 04:10:00,74.87,74.9,74.86,74.86,341600000.0
2008-12-29 04:15:00,74.86,74.86,74.79,74.825,303600000.0
2008-12-29 04:20:00,74.77,74.815,74.75,74.78,278400000.0
2008-12-29 04:25:00,74.78,74.805,74.77,74.79,117200000.0
2008-12-29 04:30:00,74.79,74.795,74.69,74.72,303400000.0
2008-12-29 04:35:00,74.71,74.735,74.69,74.7,1367999998.0
2008-12-29 04:40:00,74.7,74.7,74.615,74.635,645200000.0
2008-12-29 04:45:00,74.635,74.635,74.545,74.585,85200000.0
2008-12-29 04:50:00,74.59,74.595,74.55,74.595,42800000.0
2008-12-29 04:55:00,74.595,74.605,74.595,74.605,36800000.0
2008-12-29 05:00:00,74.605,74.63,74.605,74.625,68800000.0
2008-12-29 05:05:00,74.625,74.71,74.605,74.71,161600000.0
2008-12-29 05:10:00,74.72,74.725,74.555,74.65,974799999.0
2008-12-29 05:15:00,74.65,74.69,74.51,74.52,468399999.0
2008-12-29 05:20:00,74.65,74.675,74.65,74.655,552800000.0
2008-12-29 05:25:00,74.655,74.68,74.64,74.65,1523199999.0
2008-12-29 05:30:00,74.65,74.66,74.65,74.65,965199995.0
2008-12-29 05:35:00,74.65,74.665,74.51,74.665,401999997.0
2008-12-29 05:40:00,74.66,74.695,74.52,74.675,68800000.0
2008-12-29 05:45:00,74.675,74.705,74.65,74.66,183200000.0
2008-12-29 05:50:00,74.66,74.695,74.49,74.68,51200000.0
2008-12-29 05:55:00,74.68,74.69,74.67,74.67,40400000.0
2008-12-29 06:00:00,74.67,74.69,74.655,74.655,56800000.0
2008-12-29 06:05:00,74.655,74.655,74.325,74.595,685200000.0
2008-12-29 06:10:00,74.595,74.605,74.55,74.575,68800000.0
2008-12-29 06:15:00,74.575,74.585,74.575,74.585,57600000.0
2008-12-29 06:20:00,74.575,74.605,74.57,74.59,80000000.0
2008-12-29 06:25:00,74.59,74.61,74.575,74.59,73600000.0
2008-12-29 06:30:00,74.59,74.615,74.52,74.54,49600000.0
2008-12-29 06:35:00,74.605,74.605,74.57,74.57,68800000.0
2008-12-29 06:40:00,74.57,74.605,74.57,74.595,70400000.0
2008-12-29 06:45:00,74.6,74.6,74.57,74.575,76800000.0
2008-12-29 06:50:00,74.53,74.595,74.53,74.595,98800000.0
2008-12-29 06:55:00,74.595,74.68,74.595,74.635,170400000.0
2008-12-29 07:00:00,74.635,74.655,74.59,74.62,216000000.0
2008-12-29 07:05:00,74.62,74.625,74.61,74.625,76800000.0
2008-12-29 07:10:00,74.625,74.635,74.58,74.595,104000000.0
2008-12-29 07:15:00,74.595,74.635,74.595,74.635,85200000.0
2008-12-29 07:20:00,74.635,74.635,74.595,74.595,48000000.0
2008-12-29 07:25:00,74.595,74.645,74.595,74.64,57200000.0
2008-12-29 07:30:00,74.645,74.655,74.59,74.605,67200000.0
2008-12-29 07:35:00,74.605,74.62,74.585,74.605,74800000.0
2008-12-29 07:40:00,74.615,74.65,74.615,74.635,65600000.0
2008-12-29 07:45:00,74.635,74.64,74.57,74.595,118400000.0
2008-12-29 07:50:00,74.595,74.605,74.57,74.605,107200000.0
2008-12-29 07:55:00,74.605,74.62,74.575,74.62,126800000.0
2008-12-29 08:00:00,74.62,74.645,74.57,74.575,197200000.0
2008-12-29 08:05:00,74.58,74.59,74.565,74.57,97200000.0
2008-12-29 08:10:00,74.565,74.62,74.545,74.61,645200000.0
2008-12-29 08:15:00,74.62,74.625,74.61,74.61,1044000000.0
2008-12-29 08:20:00,74.61,74.665,74.61,74.66,707600000.0
2008-12-29 08:25:00,74.66,74.695,74.655,74.685,79200000.0
2008-12-29 08:30:00,74.68,74.695,74.63,74.65,528399985.0
2008-12-29 08:35:00,74.65,74.66,74.63,74.64,207599994.0
2008-12-29 08:40:00,74.64,74.705,74.63,74.65,563199983.0
2008-12-29 08:45:00,74.65,74.685,74.64,74.67,100800000.0
2008-12-29 08:50:00,74.67,74.745,74.67,74.74,170400000.0
2008-12-29 08:55:00,74.75,74.82,74.75,74.81,156000000.0
2008-12-29 09:00:00,74.8,74.815,74.755,74.785,85600000.0
2008-12-29 09:05:00,74.785,74.8,74.765,74.785,101600000.0
2008-12-29 09:10:00,74.8,74.8,74.72,74.78,435199986.0
2008-12-29 09:15:00,74.78,74.805,74.76,74.77,107200000.0
2008-12-29 09:20:00,74.76,74.77,74.745,74.745,79200000.0
2008-12-29 09:25:00,74.745,74.75,74.705,74.745,135600000.0
2008-12-29 09:30:00,74.745,74.76,74.695,74.71,531200000.0
2008-12-29 09:35:00,74.71,74.71,74.62,74.63,606399997.0
2008-12-29 09:40:00,74.63,74.66,74.58,74.62,236800000.0
2008-12-29 09:45:00,74.625,74.665,74.625,74.655,91200000.0
2008-12-29 09:50:00,74.66,74.69,74.61,74.625,1711999992.0
2008-12-29 09:55:00,74.625,74.775,74.62,74.67,396799990.0
2008-12-29 10:00:00,74.67,74.71,74.59,74.645,312400000.0
2008-12-29 10:05:00,74.645,74.67,74.62,74.63,2952999992.0
2008-12-29 10:10:00,74.63,74.63,74.5,74.56,533199999.0
2008-12-29 10:15:00,74.555,74.665,74.425,74.535,384000000.0
2008-12-29 10:20:00,74.53,74.58,74.525,74.58,220200000.0
2008-12-29 10:25:00,74.58,74.675,74.565,74.635,236800000.0
2008-12-29 10:30:00,74.63,74.695,74.58,74.58,170400000.0
2008-12-29 10:35:00,74.585,74.67,74.57,74.67,216000000.0
2008-12-29 10:40:00,74.67,74.67,74.6,74.605,151200000.0
2008-12-29 10:45:00,74.605,74.615,74.12,74.12,60400000.0
2008-12-29 10:50:00,74.595,74.6,74.49,74.51,108400000.0
2008-12-29 10:55:00,74.5,74.535,74.435,74.515,302000000.0
2008-12-29 11:00:00,74.515,74.535,74.42,74.435,247600000.0
2008-12-29 11:05:00,74.45,74.45,74.305,74.31,210000000.0
2008-12-29 11:10:00,74.305,74.305,73.93,74.075,336000000.0
2008-12-29 11:15:00,74.075,74.145,73.985,74.095,201200000.0
2008-12-29 11:20:00,74.075,74.215,73.965,74.17,182000000.0
2008-12-29 11:25:00,74.16,74.205,74.105,74.17,162800000.0
2008-12-29 11:30:00,74.19,74.245,74.165,74.205,114800000.0
2008-12-29 11:35:00,74.215,74.235,74.19,74.19,257600000.0
2008-12-29 11:40:00,74.2,74.2,74.19,74.19,204000000.0
2008-12-29 11:45:00,74.19,74.23,74.19,74.19,147600000.0
2008-12-29 11:50:00,74.19,74.28,74.19,74.275,185600000.0
2008-12-29 11:55:00,74.28,74.31,74.255,74.27,226000000.0
2008-12-29 12:00:00,74.27,74.43,74.27,74.365,276400000.0
2008-12-29 12:05:00,74.37,74.37,74.295,74.31,219600000.0
2008-12-29 12:10:00,74.31,74.33,74.225,74.25,149200000.0
2008-12-29 12:15:00,74.25,74.295,74.185,74.295,141400000.0
2008-12-29 12:20:00,74.29,74.295,74.155,74.21,163800000.0
2008-12-29 12:25:00,74.215,74.225,74.015,74.09,132000000.0
2008-12-29 12:30:00,74.095,74.15,74.04,74.12,442600000.0
2008-12-29 12:35:00,74.12,74.15,74.035,74.115,207200000.0
2008-12-29 12:40:00,74.115,74.225,74.115,74.19,92800000.0
2008-12-29 12:45:00,74.195,74.3,74.17,74.265,234400000.0
2008-12-29 12:50:00,74.27,74.285,74.17,74.25,203400000.0
2008-12-29 12:55:00,74.25,74.275,73.97,74.05,422000000.0
2008-12-29 13:00:00,74.05,74.055,73.8,73.835,462000000.0
2008-12-29 13:05:00,73.835,73.835,73.66,73.725,415400000.0
2008-12-29 13:10:00,73.73,73.765,73.705,73.74,225600000.0
2008-12-29 13:15:00,73.745,73.875,73.73,73.865,190800000.0
2008-12-29 13:20:00,73.875,74.0,73.835,73.915,153600000.0
2008-12-29 13:25:00,73.905,73.97,73.74,73.805,394200000.0
2008-12-29 13:30:00,73.805,73.87,73.795,73.84,234000000.0
2008-12-29 13:35:00,73.84,73.89,73.84,73.865,488800000.0
2008-12-29 13:40:00,73.86,73.865,73.75,73.77,224800000.0
2008-12-29 13:45:00,73.77,73.785,73.75,73.755,326400000.0
2008-12-29 13:50:00,73.755,73.785,73.745,73.75,356000000.0
2008-12-29 13:55:00,73.75,73.81,73.69,73.7,277000000.0
2008-12-29 14:00:00,73.725,73.75,73.72,73.74,73200000.0
2008-12-29 14:05:00,73.745,73.825,73.74,73.79,93200000.0
2008-12-29 14:10:00,73.79,73.835,73.79,73.835,92200000.0
2008-12-29 14:15:00,73.83,73.94,73.83,73.89,294000000.0
2008-12-29 14:20:00,73.885,73.95,73.87,73.945,157200000.0
2008-12-29 14:25:00,73.94,73.96,73.83,73.845,264400000.0
2008-12-29 14:30:00,73.86,73.895,73.73,73.875,566000000.0
2008-12-29 14:35:00,73.88,73.965,73.835,73.94,199200000.0
2008-12-29 14:40:00,73.94,73.955,73.895,73.935,118000000.0
2008-12-29 14:45:00,73.935,74.105,73.935,74.06,139200000.0
2008-12-29 14:50:00,74.065,74.28,74.065,74.22,208400000.0
2008-12-29 14:55:00,74.22,74.25,74.075,74.185,228400000.0
2008-12-29 15:00:00,74.15,74.18,73.98,74.06,332600000.0
2008-12-29 15:05:00,74.03,74.07,73.99,74.045,138800000.0
2008-12-29 15:10:00,74.05,74.075,73.985,74.06,143600000.0
2008-12-29 15:15:00,74.055,74.11,74.04,74.11,159200000.0
2008-12-29 15:20:00,74.12,74.21,74.08,74.185,163800000.0
2008-12-29 15:25:00,74.15,74.205,74.1,74.18,247200000.0
2008-12-29 15:30:00,74.185,74.2,74.1,74.125,110800000.0
2008-12-29 15:35:00,74.115,74.125,74.01,74.125,260600000.0
2008-12-29 15:40:00,74.125,74.13,74.07,74.07,157600000.0
2008-12-29 15:45:00,74.07,74.16,74.07,74.155,156200000.0
2008-12-29 15:50:00,74.16,74.165,74.09,74.15,331800000.0
2008-12-29 15:55:00,74.145,74.16,74.1,74.1,63600000.0
2008-12-29 16:00:00,74.1,74.125,74.1,74.1,44800000.0
2008-12-29 16:05:00,74.1,74.12,74.03,74.03,379200000.0
2008-12-29 16:10:00,74.03,74.085,74.025,74.035,247600000.0
2008-12-29 16:15:00,74.045,74.05,73.96,74.01,142600000.0
2008-12-29 16:20:00,74.005,74.025,73.95,73.96,193600000.0
2008-12-29 16:25:00,73.96,74.01,73.875,73.975,149000000.0
2008-12-29 16:30:00,73.965,73.985,73.91,73.965,127200000.0
2008-12-29 16:35:00,73.97,74.035,73.97,74.0,123600000.0
2008-12-29 16:40:00,74.015,74.015,73.945,73.985,104000000.0
2008-12-29 16:45:00,73.985,74.1,73.985,74.06,173600000.0
2008-12-29 16:50:00,74.05,74.15,74.03,74.09,120400000.0
2008-12-29 16:55:00,74.095,74.11,74.03,74.095,118400000.0
2008-12-29 17:00:00,74.095,74.125,74.025,74.03,247800000.0
2008-12-29 17:05:00,74.025,74.14,74.005,74.03,299000000.0
2008-12-29 17:10:00,74.03,74.09,73.945,73.985,296000000.0
2008-12-29 17:15:00,73.985,74.025,73.945,73.95,184200000.0
2008-12-29 17:20:00,73.95,73.95,73.86,73.945,175200000.0
2008-12-29 17:25:00,73.955,74.01,73.915,73.945,146800000.0
2008-12-29 17:30:00,73.95,74.03,73.93,73.98,176400000.0
2008-12-29 17:35:00,73.975,74.055,73.96,74.03,98800000.0
2008-12-29 17:40:00,74.035,74.06,73.96,73.965,131600000.0
2008-12-29 17:45:00,73.96,74.025,73.935,73.98,106800000.0
2008-12-29 17:50:00,73.985,74.02,73.95,73.985,168200000.0
2008-12-29 17:55:00,73.975,73.975,73.66,73.715,283000000.0
2008-12-29 18:00:00,73.715,73.895,73.66,73.815,300400000.0
2008-12-29 18:05:00,73.81,73.89,73.81,73.85,131800000.0
2008-12-29 18:10:00,73.855,73.935,73.85,73.925,132400000.0
2008-12-29 18:15:00,73.93,74.05,73.91,74.015,236400000.0
2008-12-29 18:20:00,74.02,74.025,73.915,73.915,259400000.0
2008-12-29 18:25:00,73.92,73.93,73.82,73.845,156800000.0
2008-12-29 18:30:00,73.85,74.0,73.795,73.95,273400000.0
2008-12-29 18:35:00,73.955,74.155,73.94,74.14,308200000.0
2008-12-29 18:40:00,74.145,74.22,74.115,74.145,255400000.0
2008-12-29 18:45:00,74.135,74.22,74.085,74.205,183200000.0
2008-12-29 18:50:00,74.21,74.255,74.06,74.08,230800000.0
2008-12-29 18:55:00,74.065,74.14,74.045,74.12,201400000.0
2008-12-29 19:00:00,74.115,74.145,74.055,74.06,266000000.0
2008-12-29 19:05:00,74.065,74.14,74.06,74.125,152400000.0
2008-12-29 19:10:00,74.12,74.12,74.08,74.09,97200000.0
2008-12-29 19:15:00,74.09,74.195,74.09,74.185,108000000.0
2008-12-29 19:20:00,74.185,74.23,74.16,74.165,147200000.0
2008-12-29 19:25:00,74.17,74.185,74.115,74.125,73200000.0
2008-12-29 19:30:00,74.13,74.165,74.125,74.155,64800000.0
2008-12-29 19:35:00,74.15,74.15,73.77,74.135,44400000.0
2008-12-29 19:40:00,74.14,74.15,74.08,74.12,156000000.0
2008-12-29 19:45:00,74.115,74.14,74.07,74.07,172000000.0
2008-12-29 19:50:00,74.07,74.075,74.04,74.055,52800000.0
2008-12-29 19:55:00,74.05,74.065,73.96,73.965,91600000.0
2008-12-29 20:00:00,73.96,73.965,73.845,73.94,229600000.0
2008-12-29 20:05:00,73.95,73.95,73.86,73.86,148400000.0
2008-12-29 20:10:00,73.87,73.9,73.795,73.86,166400000.0
2008-12-29 20:15:00,73.845,73.935,73.835,73.915,247600000.0
2008-12-29 20:20:00,73.925,73.965,73.91,73.91,57600000.0
2008-12-29 20:25:00,73.855,73.905,73.845,73.885,50000000.0
2008-12-29 20:30:00,73.89,73.9,73.87,73.885,40800000.0
2008-12-29 20:35:00,73.895,73.895,73.81,73.82,104800000.0
2008-12-29 20:40:00,73.825,73.885,73.77,73.825,187000000.0
2008-12-29 20:45:00,73.815,73.85,73.765,73.83,146400000.0
2008-12-29 20:50:00,73.83,74.055,73.825,74.04,224000000.0
2008-12-29 20:55:00,74.035,74.035,73.845,73.925,373000000.0
2008-12-29 21:00:00,73.925,73.985,73.87,73.965,134000000.0
2008-12-29 21:05:00,73.97,74.025,73.95,73.96,298000000.0
2008-12-29 21:10:00,73.96,74.05,73.955,74.02,138000000.0
2008-12-29 21:15:00,74.03,74.05,73.995,74.035,191000000.0
2008-12-29 21:20:00,74.03,74.15,74.02,74.135,132000000.0
2008-12-29 21:25:00,74.135,74.29,74.135,74.25,310400000.0
2008-12-29 21:30:00,74.245,74.31,74.23,74.29,332800000.0
2008-12-29 21:35:00,74.295,74.415,74.265,74.35,513000000.0
2008-12-29 21:40:00,74.355,74.53,74.355,74.515,356400000.0
2008-12-29 21:45:00,74.515,74.54,74.385,74.44,199400000.0
2008-12-29 21:50:00,74.42,74.515,74.42,74.505,309200000.0
2008-12-29 21:55:00,74.5,74.58,74.49,74.55,306800000.0
2008-12-29 22:00:00,74.555,74.625,74.555,74.6,177200000.0
2008-12-29 22:05:00,74.595,74.615,74.495,74.56,396600000.0
2008-12-29 22:10:00,74.56,74.6,74.485,74.59,358400000.0
2008-12-29 22:15:00,74.59,74.595,74.52,74.52,150800000.0
2008-12-29 22:20:00,74.525,74.55,74.39,74.445,215600000.0
2008-12-29 22:25:00,74.43,74.48,74.395,74.43,185400000.0
2008-12-29 22:30:00,74.435,74.495,74.41,74.445,346600000.0
2008-12-29 22:35:00,74.435,74.55,74.41,74.465,334200000.0
2008-12-29 22:40:00,74.47,74.635,74.455,74.51,359200000.0
2008-12-29 22:45:00,74.51,74.53,74.41,74.44,112800000.0
2008-12-29 22:50:00,74.44,74.44,74.32,74.345,124400000.0
2008-12-29 22:55:00,74.345,74.385,74.31,74.34,320000000.0
2008-12-29 23:00:00,74.345,74.345,74.165,74.3,214200000.0
2008-12-29 23:05:00,74.27,74.315,74.25,74.305,100400000.0
2008-12-29 23:10:00,74.31,74.345,74.255,74.3,144800000.0
2008-12-29 23:15:00,74.315,74.36,74.305,74.36,51600000.0
2008-12-29 23:20:00,74.305,74.385,74.305,74.355,60000000.0
2008-12-29 23:25:00,74.36,74.365,74.05,74.06,139800000.0
2008-12-29 23:30:00,74.32,74.33,74.285,74.295,76400000.0
2008-12-29 23:35:00,74.295,74.325,74.185,74.255,237600000.0
2008-12-29 23:40:00,74.27,74.315,74.185,74.25,151200000.0
2008-12-29 23:45:00,74.235,74.325,74.215,74.27,218800000.0
2008-12-29 23:50:00,74.255,74.29,74.225,74.275,74800000.0
2008-12-29 23:55:00,74.285,74.31,74.245,74.25,79200000.0
2008-12-30 00:00:00,74.09,74.24,74.09,74.205,87600000.0
2008-12-30 00:05:00,74.21,74.21,74.115,74.195,40800000.0
2008-12-30 00:10:00,74.195,74.195,74.12,74.145,56400000.0
2008-12-30 00:15:00,74.15,74.17,74.115,74.13,64800000.0
2008-12-30 00:20:00,74.125,74.14,74.1,74.1,59600000.0
2008-12-30 00:25:00,74.105,74.12,74.1,74.11,55200000.0
2008-12-30 00:30:00,74.11,74.13,74.09,74.11,126800000.0
2008-12-30 00:35:00,74.095,74.12,74.08,74.095,96400000.0
2008-12-30 00:40:00,74.105,74.145,74.105,74.125,61600000.0
2008-12-30 00:45:00,74.125,74.145,74.1,74.14,48000000.0
2008-12-30 00:50:00,74.14,74.28,74.125,74.14,24400000.0
2008-12-30 00:55:00,74.135,74.165,74.11,74.13,91200000.0
2008-12-30 01:00:00,74.145,74.23,74.13,74.22,110400000.0
2008-12-30 01:05:00,74.22,74.225,74.2,74.205,32400000.0
2008-12-30 01:10:00,74.205,74.225,74.18,74.22,83600000.0
2008-12-30 01:15:00,74.215,74.225,74.175,74.18,38400000.0
2008-12-30 01:20:00,74.17,74.295,74.17,74.285,140400000.0
2008-12-30 01:25:00,74.28,74.32,74.255,74.315,130800000.0
2008-12-30 01:30:00,74.3,74.31,74.255,74.31,57600000.0
2008-12-30 01:35:00,74.305,74.31,74.27,74.295,32400000.0
2008-12-30 01:40:00,74.285,74.285,74.25,74.25,59600000.0
2008-12-30 01:45:00,74.25,74.34,74.25,74.33,182400000.0
2008-12-30 01:50:00,74.34,74.36,74.325,74.335,73200000.0
2008-12-30 01:55:00,74.335,74.35,74.25,74.295,154400000.0
2008-12-30 02:00:00,74.355,74.4,74.28,74.4,137200000.0
2008-12-30 02:05:00,74.4,74.475,74.35,74.475,157200000.0
2008-12-30 02:10:00,74.475,74.485,74.41,74.41,160400000.0
2008-12-30 02:15:00,74.41,74.41,74.285,74.315,156600000.0
2008-12-30 02:20:00,74.32,74.34,74.295,74.3,73200000.0
2008-12-30 02:25:00,74.305,74.305,74.26,74.29,132000000.0
2008-12-30 02:30:00,74.29,74.39,74.25,74.315,174400000.0
2008-12-30 02:35:00,74.32,74.365,74.3,74.36,132800000.0
2008-12-30 02:40:00,74.36,74.395,74.345,74.39,86400000.0
2008-12-30 02:45:00,74.41,74.47,74.41,74.47,132800000.0
2008-12-30 02:50:00,74.47,74.715,74.47,74.67,234000000.0
2008-12-30 02:55:00,74.7,74.745,74.495,74.53,345600000.0
2008-12-30 03:00:00,74.525,74.565,74.485,74.565,196200000.0
2008-12-30 03:05:00,74.565,74.655,74.535,74.555,211600000.0
2008-12-30 03:10:00,74.55,74.61,74.55,74.57,90000000.0
2008-12-30 03:15:00,74.585,74.625,74.535,74.54,225200000.0
2008-12-30 03:20:00,74.535,74.56,74.505,74.515,108000000.0
2008-12-30 03:25:00,74.52,74.555,74.505,74.555,74400000.0
2008-12-30 03:30:00,74.555,74.575,74.54,74.57,63600000.0
2008-12-30 03:35:00,74.565,74.615,74.555,74.595,67200000.0
2008-12-30 03:40:00,74.585,74.61,74.545,74.545,111600000.0
2008-12-30 03:45:00,74.54,74.545,74.47,74.515,300800000.0
2008-12-30 03:50:00,74.5,74.565,74.5,74.53,210400000.0
2008-12-30 03:55:00,74.53,74.535,74.51,74.51,197600000.0
2008-12-30 04:00:00,74.51,74.51,74.41,74.41,159600000.0
2008-12-30 04:05:00,74.415,74.415,74.3,74.315,412000000.0
2008-12-30 04:10:00,74.335,74.34,74.28,74.28,384800000.0
2008-12-30 04:15:00,74.28,74.29,74.27,74.27,264400000.0
2008-12-30 04:20:00,74.27,74.28,74.135,74.175,503400000.0
2008-12-30 04:25:00,74.18,74.26,74.165,74.185,253400000.0
2008-12-30 04:30:00,74.205,74.27,74.18,74.205,332800000.0
2008-12-30 04:35:00,74.2,74.215,74.16,74.195,97200000.0
2008-12-30 04:40:00,74.195,74.235,74.18,74.18,68400000.0
2008-12-30 04:45:00,74.195,74.24,74.195,74.235,57600000.0
2008-12-30 04:50:00,74.23,74.285,74.215,74.275,111600000.0
2008-12-30 04:55:00,74.28,74.295,74.275,74.275,74800000.0
2008-12-30 05:00:00,74.275,74.295,74.17,74.19,39600000.0
2008-12-30 05:05:00,74.2,74.28,74.19,74.27,45600000.0
2008-12-30 05:10:00,74.265,74.27,74.22,74.255,264000000.0
2008-12-30 05:15:00,74.25,74.305,74.18,74.19,86000000.0
2008-12-30 05:20:00,74.285,74.305,74.19,74.19,48800000.0
2008-12-30 05:25:00,74.275,74.29,74.265,74.27,86400000.0
2008-12-30 05:30:00,74.28,74.285,74.245,74.255,42000000.0
2008-12-30 05:35:00,74.26,74.27,74.24,74.24,47200000.0
2008-12-30 05:40:00,74.24,74.245,74.16,74.24,260000000.0
2008-12-30 05:45:00,74.24,74.24,74.145,74.22,262400000.0
2008-12-30 05:50:00,74.225,74.225,74.11,74.205,121600000.0
2008-12-30 05:55:00,74.2,74.215,74.2,74.215,22800000.0
2008-12-30 06:00:00,74.215,74.265,74.1,74.265,81600000.0
2008-12-30 06:05:00,74.26,74.265,74.215,74.215,60800000.0
2008-12-30 06:10:00,74.215,74.245,74.215,74.23,42000000.0
2008-12-30 06:15:00,74.22,74.245,74.21,74.24,52000000.0
2008-12-30 06:20:00,74.235,74.25,74.14,74.25,38000000.0
2008-12-30 06:25:00,74.255,74.265,74.23,74.26,37600000.0
2008-12-30 06:30:00,74.255,74.255,74.2,74.21,108000000.0
2008-12-30 06:35:00,74.2,74.22,74.11,74.21,101600000.0
2008-12-30 06:40:00,74.22,74.22,74.2,74.205,62400000.0
2008-12-30 06:45:00,74.205,74.21,74.17,74.175,58800000.0
2008-12-30 06:50:00,74.175,74.21,74.17,74.21,31200000.0
2008-12-30 06:55:00,74.22,74.22,74.18,74.19,66000000.0
2008-12-30 07:00:00,74.2,74.205,74.155,74.19,70800000.0
2008-12-30 07:05:00,74.19,74.19,74.16,74.165,44400000.0
2008-12-30 07:10:00,74.16,74.21,74.155,74.195,42000000.0
2008-12-30 07:15:00,74.2,74.21,74.18,74.21,32400000.0
2008-12-30 07:20:00,74.21,74.215,74.2,74.2,30000000.0
2008-12-30 07:25:00,74.21,74.22,74.205,74.22,10800000.0
2008-12-30 07:30:00,74.225,74.23,74.19,74.21,57600000.0
2008-12-30 07:35:00,74.205,74.215,73.97,74.155,69600000.0
2008-12-30 07:40:00,74.155,74.155,74.14,74.14,75600000.0
2008-12-30 07:45:00,74.14,74.15,74.05,74.075,349600000.0
2008-12-30 07:50:00,74.115,74.15,74.05,74.135,256200000.0
2008-12-30 07:55:00,74.15,74.15,74.075,74.105,493400000.0
2008-12-30 08:00:00,74.105,74.15,74.03,74.1,290400000.0
2008-12-30 08:05:00,74.095,74.15,74.08,74.08,123600000.0
2008-12-30 08:10:00,74.08,74.12,73.96,74.03,309600000.0
2008-12-30 08:15:00,74.05,74.05,73.885,73.9,353600000.0
2008-12-30 08:20:00,73.915,73.945,73.885,73.885,216000000.0
2008-12-30 08:25:00,73.895,73.9,73.79,73.855,432000000.0
2008-12-30 08:30:00,73.855,74.0,73.835,73.985,414000000.0
2008-12-30 08:35:00,74.0,74.075,73.98,74.04,304800000.0
2008-12-30 08:40:00,74.025,74.085,74.0,74.05,109800000.0
2008-12-30 08:45:00,74.04,74.065,74.01,74.02,274600000.0
2008-12-30 08:50:00,74.015,74.03,74.01,74.025,87200000.0
2008-12-30 08:55:00,74.03,74.045,74.01,74.01,86800000.0
2008-12-30 09:00:00,74.01,74.055,74.01,74.01,289200000.0
2008-12-30 09:05:00,74.01,74.03,74.01,74.01,153600000.0
2008-12-30 09:10:00,74.01,74.06,74.0,74.01,126400000.0
2008-12-30 09:15:00,74.0,74.01,73.76,73.905,545799998.0
2008-12-30 09:20:00,73.905,74.01,73.76,73.775,761700000.0
2008-12-30 09:25:00,73.77,73.79,73.55,73.605,518300000.0
2008-12-30 09:30:00,73.57,73.64,73.435,73.545,208200000.0
2008-12-30 09:35:00,73.55,73.55,73.245,73.4,287800000.0
2008-12-30 09:40:00,73.41,73.49,73.33,73.33,192800000.0
2008-12-30 09:45:00,73.33,73.39,73.18,73.18,212800000.0
2008-12-30 09:50:00,73.18,73.255,73.18,73.22,155600000.0
2008-12-30 09:55:00,73.225,73.255,73.08,73.15,246600000.0
2008-12-30 10:00:00,73.14,73.285,73.125,73.23,137000000.0
2008-12-30 10:05:00,73.235,73.34,73.145,73.27,251800000.0
2008-12-30 10:10:00,73.27,73.285,73.27,73.27,236800000.0
2008-12-30 10:15:00,73.27,73.275,73.205,73.27,113200000.0
2008-12-30 10:20:00,73.27,73.46,73.27,73.29,79600000.0
2008-12-30 10:25:00,73.285,73.315,73.23,73.28,100400000.0
2008-12-30 10:30:00,73.18,73.375,73.17,73.37,301600000.0
2008-12-30 10:35:00,73.355,73.4,73.29,73.37,111600000.0
2008-12-30 10:40:00,73.355,73.38,73.21,73.32,271000000.0
2008-12-30 10:45:00,73.32,73.36,73.235,73.29,171200000.0
2008-12-30 10:50:00,73.295,73.32,73.235,73.25,120000000.0
2008-12-30 10:55:00,73.25,73.32,73.14,73.27,234600000.0
2008-12-30 11:00:00,73.275,73.365,73.245,73.32,224400000.0
2008-12-30 11:05:00,73.32,73.41,73.32,73.41,61200000.0
2008-12-30 11:10:00,73.405,73.63,73.37,73.63,414800000.0
2008-12-30 11:15:00,73.63,73.655,73.54,73.54,212200000.0
2008-12-30 11:20:00,73.54,73.54,73.48,73.54,118000000.0
2008-12-30 11:25:00,73.54,73.54,73.33,73.385,216000000.0
2008-12-30 11:30:00,73.39,73.44,73.37,73.415,146400000.0
2008-12-30 11:35:00,73.38,73.44,73.165,73.17,248500000.0
2008-12-30 11:40:00,73.17,73.21,73.095,73.12,225600000.0
2008-12-30 11:45:00,73.125,73.23,73.1,73.185,173800000.0
2008-12-30 11:50:00,73.18,73.205,73.08,73.18,193000000.0
2008-12-30 11:55:00,73.17,73.285,73.165,73.27,273000000.0
2008-12-30 12:00:00,73.27,73.345,73.255,73.29,133600000.0
2008-12-30 12:05:00,73.31,73.37,73.275,73.345,231600000.0
2008-12-30 12:10:00,73.375,73.4,73.295,73.325,262000000.0
2008-12-30 12:15:00,73.33,73.355,73.29,73.315,96000000.0
2008-12-30 12:20:00,73.305,73.325,73.265,73.265,73600000.0
2008-12-30 12:25:00,73.255,73.325,73.225,73.32,150000000.0
2008-12-30 12:30:00,73.32,73.33,73.25,73.26,167200000.0
2008-12-30 12:35:00,73.27,73.275,73.22,73.24,176000000.0
2008-12-30 12:40:00,73.245,73.25,73.195,73.225,200800000.0
2008-12-30 12:45:00,73.215,73.295,73.215,73.265,149200000.0
2008-12-30 12:50:00,73.26,73.28,73.115,73.13,142000000.0
2008-12-30 12:55:00,73.13,73.21,73.06,73.16,167600000.0
2008-12-30 13:00:00,73.155,73.155,73.085,73.14,296800000.0
2008-12-30 13:05:00,73.15,73.36,73.12,73.335,405800000.0
2008-12-30 13:10:00,73.335,73.37,73.265,73.285,145600000.0
2008-12-30 13:15:00,73.29,73.365,73.29,73.305,113600000.0
2008-12-30 13:20:00,73.315,73.35,73.24,73.31,87900000.0
2008-12-30 13:25:00,73.31,73.31,73.21,73.225,130000000.0
2008-12-30 13:30:00,73.22,73.27,73.215,73.27,78400000.0
2008-12-30 13:35:00,73.275,73.33,73.235,73.265,125200000.0
2008-12-30 13:40:00,73.265,73.3,73.21,73.295,133600000.0
2008-12-30 13:45:00,73.295,73.335,73.25,73.335,113600000.0
2008-12-30 13:50:00,73.335,73.335,73.28,73.285,76800000.0
2008-12-30 13:55:00,73.28,73.39,73.28,73.325,188000000.0
2008-12-30 14:00:00,73.33,73.4,73.275,73.295,156000000.0
2008-12-30 14:05:00,73.295,73.295,73.245,73.265,158800000.0
2008-12-30 14:10:00,73.265,73.31,73.25,73.285,141600000.0
2008-12-30 14:15:00,73.3,73.365,73.23,73.25,189600000.0
2008-12-30 14:20:00,73.265,73.295,73.175,73.225,121200000.0
2008-12-30 14:25:00,73.23,73.29,73.215,73.29,93600000.0
2008-12-30 14:30:00,73.28,73.325,73.27,73.325,178000000.0
2008-12-30 14:35:00,73.34,73.39,73.3,73.385,244000000.0
2008-12-30 14:40:00,73.37,73.405,73.355,73.39,194300000.0
2008-12-30 14:45:00,73.395,73.48,73.385,73.455,137400000.0
2008-12-30 14:50:00,73.45,73.47,73.425,73.435,119200000.0
2008-12-30 14:55:00,73.435,73.475,73.43,73.445,120000000.0
2008-12-30 15:00:00,73.43,73.505,73.405,73.46,196000000.0
2008-12-30 15:05:00,73.475,73.57,73.46,73.52,210800000.0
2008-12-30 15:10:00,73.52,73.53,73.465,73.495,289800000.0
2008-12-30 15:15:00,73.505,73.57,73.46,73.565,300800000.0
2008-12-30 15:20:00,73.56,73.595,73.54,73.59,228000000.0
2008-12-30 15:25:00,73.59,73.65,73.57,73.63,228000000.0
2008-12-30 15:30:00,73.64,73.715,73.615,73.71,308600000.0
2008-12-30 15:35:00,73.71,73.75,73.65,73.705,256400000.0
2008-12-30 15:40:00,73.705,73.77,73.695,73.73,184000000.0
2008-12-30 15:45:00,73.745,73.755,73.66,73.66,226800000.0
2008-12-30 15:50:00,73.66,73.75,73.66,73.74,246800000.0
2008-12-30 15:55:00,73.74,73.74,73.615,73.64,337600000.0
2008-12-30 16:00:00,73.65,73.795,73.65,73.775,396400000.0
2008-12-30 16:05:00,73.775,73.8,73.675,73.71,371600000.0
2008-12-30 16:10:00,73.715,73.755,73.605,73.615,328800000.0
2008-12-30 16:15:00,73.62,73.675,73.6,73.645,280000000.0
2008-12-30 16:20:00,73.645,73.645,73.575,73.59,185600000.0
2008-12-30 16:25:00,73.595,73.595,73.465,73.55,213800000.0
2008-12-30 16:30:00,73.555,73.61,73.55,73.565,108000000.0
2008-12-30 16:35:00,73.565,73.6,73.395,73.445,289200000.0
2008-12-30 16:40:00,73.44,73.54,73.385,73.43,352300000.0
2008-12-30 16:45:00,73.435,73.495,73.335,73.39,261200000.0
2008-12-30 16:50:00,73.39,73.425,73.385,73.42,167200000.0
2008-12-30 16:55:00,73.425,73.455,73.305,73.305,223200000.0
2008-12-30 17:00:00,73.295,73.395,73.295,73.385,299200000.0
2008-12-30 17:05:00,73.39,73.415,73.34,73.375,129600000.0
2008-12-30 17:10:00,73.38,73.475,73.345,73.465,145600000.0
2008-12-30 17:15:00,73.47,73.495,73.385,73.44,246200000.0
2008-12-30 17:20:00,73.44,73.525,73.43,73.51,318800000.0
2008-12-30 17:25:00,73.51,73.61,73.455,73.545,362400000.0
2008-12-30 17:30:00,73.545,73.585,73.47,73.49,207000000.0
2008-12-30 17:35:00,73.5,73.555,73.485,73.515,185600000.0
2008-12-30 17:40:00,73.51,73.565,73.49,73.55,151200000.0
2008-12-30 17:45:00,73.555,73.66,73.545,73.59,270400000.0
2008-12-30 17:50:00,73.585,73.735,73.585,73.73,287600000.0
2008-12-30 17:55:00,73.735,73.81,73.55,73.59,460000000.0
2008-12-30 18:00:00,73.585,73.63,73.505,73.59,432000000.0
2008-12-30 18:05:00,73.585,73.735,73.575,73.67,335400000.0
2008-12-30 18:10:00,73.665,73.75,73.645,73.73,386400000.0
2008-12-30 18:15:00,73.735,73.775,73.7,73.715,248800000.0
2008-12-30 18:20:00,73.715,73.76,73.655,73.67,276700000.0
2008-12-30 18:25:00,73.675,73.78,73.675,73.78,212800000.0
2008-12-30 18:30:00,73.785,73.905,73.755,73.9,137200000.0
2008-12-30 18:35:00,73.9,73.9,73.8,73.82,228800000.0
2008-12-30 18:40:00,73.815,74.07,73.775,74.07,350200000.0
2008-12-30 18:45:00,74.065,74.075,73.905,73.96,305200000.0
2008-12-30 18:50:00,73.96,74.035,73.9,74.02,333200000.0
2008-12-30 18:55:00,74.03,74.035,73.925,73.95,422800000.0
2008-12-30 19:00:00,73.95,74.015,73.925,73.99,153200000.0
2008-12-30 19:05:00,73.995,73.995,73.95,73.975,274800000.0
2008-12-30 19:10:00,73.965,73.97,73.95,73.96,186800000.0
2008-12-30 19:15:00,73.96,73.97,73.885,73.905,219600000.0
2008-12-30 19:20:00,73.905,73.92,73.865,73.875,49600000.0
2008-12-30 19:25:00,73.875,73.885,73.83,73.845,84000000.0
2008-12-30 19:30:00,73.85,73.885,73.815,73.83,158000000.0
2008-12-30 19:35:00,73.83,74.13,73.83,74.1,250000000.0
2008-12-30 19:40:00,74.1,74.1,73.95,73.96,222200000.0
2008-12-30 19:45:00,73.96,74.015,73.895,73.96,217600000.0
2008-12-30 19:50:00,73.985,74.08,73.965,74.06,111400000.0
2008-12-30 19:55:00,74.065,74.065,74.01,74.04,98400000.0
2008-12-30 20:00:00,74.035,74.045,74.0,74.02,168000000.0
2008-12-30 20:05:00,74.025,74.03,73.87,73.9,70800000.0
2008-12-30 20:10:00,74.005,74.025,73.93,73.975,85600000.0
2008-12-30 20:15:00,73.95,73.995,73.95,73.99,58800000.0
2008-12-30 20:20:00,73.98,74.005,73.925,73.98,130000000.0
2008-12-30 20:25:00,73.98,73.99,73.92,73.92,73800000.0
2008-12-30 20:30:00,73.975,73.99,73.885,73.915,109800000.0
2008-12-30 20:35:00,73.92,73.92,73.875,73.875,69200000.0
2008-12-30 20:40:00,73.88,73.975,73.87,73.965,64400000.0
2008-12-30 20:45:00,73.98,73.98,73.94,73.945,64800000.0
2008-12-30 20:50:00,73.95,73.985,73.925,73.94,74400000.0
2008-12-30 20:55:00,73.935,73.94,73.87,73.935,81600000.0
2008-12-30 21:00:00,73.925,73.97,73.89,73.96,113200000.0
2008-12-30 21:05:00,73.97,73.985,73.92,73.955,89800000.0
2008-12-30 21:10:00,73.94,73.945,73.9,73.92,32400000.0
2008-12-30 21:15:00,73.92,73.97,73.92,73.97,134400000.0
2008-12-30 21:20:00,73.985,73.985,73.785,73.83,256800000.0
2008-12-30 21:25:00,73.835,73.905,73.755,73.87,196600000.0
2008-12-30 21:30:00,73.875,73.91,73.77,73.78,145000000.0
2008-12-30 21:35:00,73.785,73.835,73.785,73.825,58400000.0
2008-12-30 21:40:00,73.84,73.855,73.71,73.71,148400000.0
2008-12-30 21:45:00,73.72,73.775,73.69,73.7,69600000.0
2008-12-30 21:50:00,73.72,73.73,73.65,73.69,124000000.0
2008-12-30 21:55:00,73.69,73.69,73.495,73.64,211200000.0
2008-12-30 22:00:00,73.64,73.65,73.565,73.62,206200000.0
2008-12-30 22:05:00,73.625,73.735,73.62,73.7,162000000.0
2008-12-30 22:10:00,73.725,73.725,73.65,73.69,276800000.0
2008-12-30 22:15:00,73.7,73.845,73.68,73.82,204200000.0
2008-12-30 22:20:00,73.83,73.905,73.785,73.87,155400000.0
2008-12-30 22:25:00,73.86,73.885,73.845,73.865,136400000.0
2008-12-30 22:30:00,73.86,73.94,73.855,73.925,85200000.0
2008-12-30 22:35:00,73.935,73.935,73.85,73.85,314600000.0
2008-12-30 22:40:00,73.85,73.9,73.85,73.88,140000000.0
2008-12-30 22:45:00,73.885,73.885,73.85,73.85,316000000.0
2008-12-30 22:50:00,73.85,73.88,73.85,73.855,107600000.0
2008-12-30 22:55:00,73.865,73.93,73.865,73.905,60800000.0
2008-12-30 23:00:00,73.91,73.965,73.9,73.94,82800000.0
2008-12-30 23:05:00,73.945,73.965,73.905,73.965,170400000.0
2008-12-30 23:10:00,73.965,73.995,73.93,73.98,118200000.0
2008-12-30 23:15:00,73.965,73.985,73.92,73.985,88400000.0
2008-12-30 23:20:00,73.975,73.985,73.945,73.965,84800000.0
2008-12-30 23:25:00,73.965,73.98,73.945,73.98,38400000.0
2008-12-30 23:30:00,73.98,74.045,73.975,74.035,77000000.0
2008-12-30 23:35:00,74.03,74.2,74.03,74.19,86600000.0
2008-12-30 23:40:00,74.09,74.17,74.075,74.145,78800000.0
2008-12-30 23:45:00,74.155,74.19,74.035,74.065,136800000.0
2008-12-30 23:50:00,74.085,74.11,74.06,74.105,94000000.0
2008-12-30 23:55:00,74.1,74.2,74.06,74.195,84400000.0
2008-12-31 00:00:00,74.19,74.275,74.14,74.265,38000000.0
2008-12-31 00:05:00,74.265,74.3,74.23,74.235,46800000.0
2008-12-31 00:10:00,74.24,74.275,74.13,74.16,110000000.0
2008-12-31 00:15:00,74.18,74.225,74.165,74.165,74800000.0
2008-12-31 00:20:00,74.15,74.185,74.15,74.17,60800000.0
2008-12-31 00:25:00,74.17,74.18,74.15,74.15,58600000.0
2008-12-31 00:30:00,74.15,74.285,74.145,74.22,152400000.0
2008-12-31 00:35:00,74.235,74.265,74.19,74.24,154400000.0
2008-12-31 00:40:00,74.245,74.275,74.22,74.225,110400000.0
2008-12-31 00:45:00,74.23,74.23,74.035,74.19,116000000.0
2008-12-31 00:50:00,74.21,74.37,74.18,74.195,30400000.0
2008-12-31 00:55:00,74.19,74.245,74.14,74.235,107600000.0
2008-12-31 01:00:00,74.27,74.27,74.175,74.235,141200000.0
2008-12-31 01:05:00,74.275,74.315,74.2,74.305,69600000.0
2008-12-31 01:10:00,74.32,74.42,74.29,74.39,69600000.0
2008-12-31 01:15:00,74.39,74.485,74.37,74.465,86400000.0
2008-12-31 01:20:00,74.46,74.49,74.375,74.45,205600000.0
2008-12-31 01:25:00,74.45,74.455,74.34,74.35,110400000.0
2008-12-31 01:30:00,74.35,74.385,74.285,74.365,296400000.0
2008-12-31 01:35:00,74.365,74.365,74.315,74.33,150000000.0
2008-12-31 01:40:00,74.33,74.385,74.315,74.38,91200000.0
2008-12-31 01:45:00,74.395,74.415,74.365,74.41,67200000.0
2008-12-31 01:50:00,74.13,74.425,74.12,74.375,50000000.0
2008-12-31 01:55:00,74.37,74.405,74.23,74.31,113000000.0
2008-12-31 02:00:00,74.345,74.37,74.29,74.29,171600000.0
2008-12-31 02:05:00,74.3,74.3,74.215,74.27,81000000.0
2008-12-31 02:10:00,74.26,74.26,74.245,74.245,57600000.0
2008-12-31 02:15:00,74.23,74.23,74.16,74.2,120800000.0
2008-12-31 02:20:00,74.195,74.21,74.185,74.19,30000000.0
2008-12-31 02:25:00,74.185,74.2,74.18,74.19,36000000.0
2008-12-31 02:30:00,74.19,74.2,74.185,74.195,39600000.0
2008-12-31 02:35:00,74.19,74.23,74.19,74.225,31200000.0
2008-12-31 02:40:00,74.225,74.24,74.2,74.205,46400000.0
2008-12-31 02:45:00,74.21,74.215,74.19,74.195,30400000.0
2008-12-31 02:50:00,74.19,74.215,74.18,74.215,48000000.0
2008-12-31 02:55:00,74.21,74.22,74.19,74.21,27600000.0
2008-12-31 03:00:00,74.21,74.22,74.17,74.185,61200000.0
2008-12-31 03:05:00,74.185,74.2,74.18,74.195,32400000.0
2008-12-31 03:10:00,74.205,74.215,74.195,74.205,25200000.0
2008-12-31 03:15:00,74.21,74.28,74.19,74.26,83600000.0
2008-12-31 03:20:00,74.265,74.27,74.205,74.27,39600000.0
2008-12-31 03:25:00,74.265,74.27,74.23,74.245,27600000.0
2008-12-31 03:30:00,74.25,74.26,73.95,74.255,33600000.0
2008-12-31 03:35:00,74.245,74.245,74.1,74.105,83600000.0
2008-12-31 03:40:00,74.105,74.135,74.035,74.1,28800000.0
2008-12-31 03:45:00,74.095,74.1,74.065,74.08,41600000.0
2008-12-31 03:50:00,74.08,74.08,74.065,74.08,32400000.0
2008-12-31 03:55:00,74.075,74.09,74.075,74.09,24000000.0
2008-12-31 04:00:00,74.09,74.13,74.09,74.1,44400000.0
2008-12-31 04:05:00,74.1,74.135,74.055,74.08,87600000.0
2008-12-31 04:10:00,74.085,74.085,74.02,74.03,67200000.0
2008-12-31 04:15:00,74.025,74.08,74.025,74.05,66800000.0
2008-12-31 04:20:00,74.055,74.055,74.04,74.05,25200000.0
2008-12-31 04:25:00,74.06,74.06,74.015,74.035,42000000.0
2008-12-31 04:30:00,74.03,74.035,73.93,73.96,82000000.0
2008-12-31 04:35:00,73.955,74.03,73.955,73.965,117600000.0
2008-12-31 04:40:00,73.955,74.005,73.955,74.005,119600000.0
2008-12-31 04:45:00,74.005,74.015,73.95,73.97,150000000.0
2008-12-31 04:50:00,73.965,74.08,73.96,74.08,25200000.0
2008-12-31 04:55:00,73.96,74.04,73.955,74.03,54000000.0
2008-12-31 05:00:00,74.025,74.07,73.97,74.06,120800000.0
2008-12-31 05:05:00,74.06,74.065,74.05,74.06,53200000.0
2008-12-31 05:10:00,74.065,74.065,74.05,74.06,56000000.0
2008-12-31 05:15:00,74.055,74.075,74.02,74.065,218400000.0
2008-12-31 05:20:00,74.065,74.11,74.045,74.05,137200000.0
2008-12-31 05:25:00,74.045,74.075,74.04,74.07,46400000.0
2008-12-31 05:30:00,74.07,74.105,74.07,74.085,83200000.0
2008-12-31 05:35:00,74.085,74.205,74.085,74.195,87600000.0
2008-12-31 05:40:00,74.2,74.2,74.105,74.115,50000000.0
2008-12-31 05:45:00,74.13,74.145,74.105,74.14,57200000.0
2008-12-31 05:50:00,74.135,74.15,74.11,74.125,53200000.0
2008-12-31 05:55:00,74.03,74.125,74.02,74.125,4800000.0
2008-12-31 06:00:00,74.04,74.12,74.04,74.12,2400000.0
2008-12-31 06:05:00,74.12,74.13,74.09,74.1,19200000.0
2008-12-31 06:10:00,74.105,74.11,74.05,74.095,33600000.0
2008-12-31 06:15:00,74.095,74.11,74.03,74.11,36000000.0
2008-12-31 06:20:00,74.03,74.125,74.0,74.0,10800000.0
2008-12-31 06:25:00,74.115,74.125,74.11,74.12,15600000.0
2008-12-31 06:30:00,74.115,74.12,74.095,74.1,21600000.0
2008-12-31 06:35:00,74.095,74.095,73.99,73.99,6000000.0
2008-12-31 06:40:00,74.095,74.105,73.97,74.0,13200000.0
2008-12-31 06:45:00,74.115,74.12,74.02,74.12,12000000.0
2008-12-31 06:50:00,74.115,74.115,73.96,73.97,10800000.0
2008-12-31 06:55:00,74.105,74.11,74.1,74.11,10800000.0
2008-12-31 07:00:00,74.105,74.105,73.99,73.99,2800000.0
2008-12-31 07:05:00,74.04,74.13,73.98,74.13,20800000.0
2008-12-31 07:10:00,73.94,74.13,73.94,74.105,36000000.0
2008-12-31 07:15:00,74.1,74.125,74.08,74.105,45600000.0
2008-12-31 07:20:00,74.095,74.11,74.05,74.06,62800000.0
2008-12-31 07:25:00,73.93,74.065,73.93,73.96,7200000.0
2008-12-31 07:30:00,73.95,74.07,73.94,74.065,17600000.0
2008-12-31 07:35:00,73.97,74.06,73.96,74.05,7200000.0
2008-12-31 07:40:00,74.05,74.08,73.99,74.06,48000000.0
2008-12-31 07:45:00,73.99,74.085,73.98,74.075,25200000.0
2008-12-31 07:50:00,73.99,74.07,73.98,74.02,77200000.0
2008-12-31 07:55:00,74.02,74.055,74.015,74.055,74800000.0
2008-12-31 08:00:00,74.06,74.065,74.02,74.04,27200000.0
2008-12-31 08:05:00,74.035,74.035,73.99,73.99,69600000.0
2008-12-31 08:10:00,73.995,74.03,73.985,73.99,30400000.0
2008-12-31 08:15:00,73.99,74.0,73.97,73.97,340800000.0
2008-12-31 08:20:00,73.97,74.01,73.97,74.01,126000000.0
2008-12-31 08:25:00,74.01,74.045,73.95,74.01,89200000.0
2008-12-31 08:30:00,74.02,74.09,74.015,74.025,9600000.0
2008-12-31 08:35:00,74.03,74.1,74.03,74.095,10800000.0
2008-12-31 08:40:00,74.095,74.095,74.0,74.075,51200000.0
2008-12-31 08:45:00,74.08,74.085,74.03,74.04,50400000.0
2008-12-31 08:50:00,74.055,74.095,74.04,74.065,43200000.0
2008-12-31 08:55:00,74.07,74.11,73.985,74.1,155600000.0
2008-12-31 09:00:00,74.105,74.125,74.075,74.11,97600000.0
2008-12-31 09:05:00,74.105,74.11,74.08,74.095,26400000.0
2008-12-31 09:10:00,74.1,74.16,74.095,74.16,30000000.0
2008-12-31 09:15:00,74.17,74.17,74.11,74.12,26400000.0
2008-12-31 09:20:00,74.11,74.13,74.105,74.13,20400000.0
2008-12-31 09:25:00,74.12,74.165,74.085,74.105,131400000.0
2008-12-31 09:30:00,74.095,74.14,74.09,74.115,51800000.0
2008-12-31 09:35:00,74.115,74.16,74.03,74.04,48400000.0
2008-12-31 09:40:00,74.04,74.085,74.015,74.07,138400000.0
2008-12-31 09:45:00,74.32,74.32,74.065,74.12,52800000.0
2008-12-31 09:50:00,74.135,74.16,74.07,74.07,147000000.0
2008-12-31 09:55:00,74.07,74.135,74.07,74.12,75800000.0
2008-12-31 10:00:00,74.12,74.26,74.105,74.245,340400000.0
2008-12-31 10:05:00,74.245,74.29,74.225,74.265,105400000.0
2008-12-31 10:10:00,74.255,74.26,74.14,74.215,119600000.0
2008-12-31 10:15:00,74.225,74.245,74.17,74.215,191800000.0
2008-12-31 10:20:00,74.225,74.235,74.14,74.205,88000000.0
2008-12-31 10:25:00,74.21,74.32,74.165,74.32,199200000.0
2008-12-31 10:30:00,74.325,74.38,74.295,74.33,96600000.0
2008-12-31 10:35:00,74.34,74.4,74.33,74.37,133200000.0
2008-12-31 10:40:00,74.37,74.45,74.37,74.39,272000000.0
2008-12-31 10:45:00,74.39,74.41,74.39,74.39,64400000.0
2008-12-31 10:50:00,74.39,74.45,74.39,74.42,113200000.0
2008-12-31 10:55:00,74.42,74.465,74.42,74.42,154000000.0
2008-12-31 11:00:00,74.42,74.43,74.4,74.4,76000000.0
2008-12-31 11:05:00,74.34,74.35,74.07,74.11,263200000.0
2008-12-31 11:10:00,74.11,74.11,73.89,73.89,337200000.0
2008-12-31 11:15:00,73.89,73.89,73.605,73.625,261600000.0
2008-12-31 11:20:00,73.625,73.85,73.625,73.78,207800000.0
2008-12-31 11:25:00,73.77,73.82,73.71,73.8,88000000.0
2008-12-31 11:30:00,73.815,73.82,73.72,73.79,408200000.0
2008-12-31 11:35:00,73.79,73.955,73.77,73.92,201600000.0
2008-12-31 11:40:00,73.92,74.05,73.92,74.015,98200000.0
2008-12-31 11:45:00,74.015,74.125,74.0,74.125,121200000.0
2008-12-31 11:50:00,74.13,74.155,74.105,74.15,72400000.0
2008-12-31 11:55:00,74.15,74.16,74.035,74.04,137800000.0
2008-12-31 12:00:00,74.04,74.06,74.02,74.045,76800000.0
2008-12-31 12:05:00,74.04,74.075,74.035,74.075,28800000.0
2008-12-31 12:10:00,74.07,74.09,74.035,74.06,114200000.0
2008-12-31 12:15:00,74.08,74.135,74.01,74.1,175600000.0
2008-12-31 12:20:00,74.105,74.105,74.02,74.07,91200000.0
2008-12-31 12:25:00,74.07,74.07,74.02,74.04,116400000.0
2008-12-31 12:30:00,74.045,74.06,74.03,74.04,61200000.0
2008-12-31 12:35:00,74.055,74.09,74.035,74.04,144000000.0
2008-12-31 12:40:00,74.04,74.045,73.94,73.97,152000000.0
2008-12-31 12:45:00,73.985,74.0,73.93,73.98,198000000.0
2008-12-31 12:50:00,73.975,74.005,73.96,73.975,68800000.0
2008-12-31 12:55:00,73.975,74.08,73.63,74.08,60400000.0
2008-12-31 13:00:00,74.025,74.13,73.64,74.09,72600000.0
2008-12-31 13:05:00,74.085,74.085,73.66,74.075,41200000.0
2008-12-31 13:10:00,74.075,74.135,74.075,74.13,57200000.0
2008-12-31 13:15:00,74.13,74.14,73.95,73.98,273800000.0
2008-12-31 13:20:00,73.98,74.075,73.965,74.03,145600000.0
2008-12-31 13:25:00,74.03,74.085,73.965,74.075,144400000.0
2008-12-31 13:30:00,74.085,74.12,73.98,74.0,283200000.0
2008-12-31 13:35:00,74.01,74.025,73.955,74.0,205800000.0
2008-12-31 13:40:00,74.005,74.01,73.83,73.855,168800000.0
2008-12-31 13:45:00,73.845,73.915,73.845,73.905,196200000.0
2008-12-31 13:50:00,73.9,73.95,73.725,73.725,162000000.0
2008-12-31 13:55:00,73.73,73.86,73.595,73.68,459199999.0
2008-12-31 14:00:00,73.67,73.78,73.61,73.775,210800000.0
2008-12-31 14:05:00,73.775,73.785,73.71,73.74,122800000.0
2008-12-31 14:10:00,73.735,73.76,73.7,73.71,170800000.0
2008-12-31 14:15:00,73.715,73.8,73.715,73.74,181600000.0
2008-12-31 14:20:00,73.74,73.77,73.74,73.745,132800000.0
2008-12-31 14:25:00,73.755,73.835,73.745,73.835,205600000.0
2008-12-31 14:30:00,73.835,73.865,73.82,73.82,136200000.0
2008-12-31 14:35:00,73.82,73.825,73.82,73.82,65600000.0
2008-12-31 14:40:00,73.82,74.04,73.82,73.835,73400000.0
2008-12-31 14:45:00,73.84,73.87,73.82,73.83,182600000.0
2008-12-31 14:50:00,73.83,73.86,73.82,73.855,80000000.0
2008-12-31 14:55:00,73.855,73.95,73.855,73.93,92800000.0
2008-12-31 15:00:00,73.93,73.965,73.9,73.92,241600000.0
2008-12-31 15:05:00,73.92,74.115,73.92,74.105,289000000.0
2008-12-31 15:10:00,74.105,74.155,74.005,74.13,212400000.0
2008-12-31 15:15:00,74.085,74.19,74.035,74.075,450200000.0
2008-12-31 15:20:00,74.07,74.075,73.965,74.045,358800000.0
2008-12-31 15:25:00,74.04,74.075,74.005,74.05,189200000.0
2008-12-31 15:30:00,74.075,74.135,74.04,74.085,270000000.0
2008-12-31 15:35:00,74.09,74.09,74.045,74.045,222400000.0
2008-12-31 15:40:00,74.04,74.13,74.03,74.13,128600000.0
2008-12-31 15:45:00,74.13,74.335,74.11,74.25,218200000.0
2008-12-31 15:50:00,74.24,74.385,74.24,74.38,226400000.0
2008-12-31 15:55:00,74.38,74.405,74.35,74.365,150400000.0
2008-12-31 16:00:00,74.36,74.37,74.22,74.23,285800000.0
2008-12-31 16:05:00,74.23,74.33,74.205,74.255,191200000.0
2008-12-31 16:10:00,74.26,74.4,74.23,74.28,171600000.0
2008-12-31 16:15:00,74.28,74.38,74.22,74.38,250600000.0
2008-12-31 16:20:00,74.375,74.48,74.375,74.44,336000000.0
2008-12-31 16:25:00,74.42,74.44,74.24,74.28,189600000.0
2008-12-31 16:30:00,74.285,74.33,74.235,74.31,179600000.0
2008-12-31 16:35:00,74.315,74.375,74.27,74.305,233400000.0
2008-12-31 16:40:00,74.315,74.355,74.245,74.29,208000000.0
2008-12-31 16:45:00,74.29,74.325,74.22,74.24,163800000.0
2008-12-31 16:50:00,74.24,74.34,74.225,74.34,225800000.0
2008-12-31 16:55:00,74.345,74.48,74.325,74.375,306800000.0
2008-12-31 17:00:00,74.39,74.475,74.36,74.46,210800000.0
2008-12-31 17:05:00,74.46,74.67,74.425,74.6,268600000.0
2008-12-31 17:10:00,74.6,74.605,74.485,74.55,212400000.0
2008-12-31 17:15:00,74.55,74.725,74.47,74.715,248800000.0
2008-12-31 17:20:00,74.715,74.8,74.625,74.765,345800000.0
2008-12-31 17:25:00,74.775,74.815,74.735,74.74,282400000.0
2008-12-31 17:30:00,74.74,74.78,74.675,74.685,181200000.0
2008-12-31 17:35:00,74.68,74.68,74.485,74.62,213600000.0
2008-12-31 17:40:00,74.625,74.64,74.195,74.375,405600000.0
2008-12-31 17:45:00,74.355,74.455,74.305,74.37,436800000.0
2008-12-31 17:50:00,74.37,74.385,74.18,74.19,238800000.0
2008-12-31 17:55:00,74.19,74.19,73.34,73.36,458700000.0
2008-12-31 18:00:00,73.375,73.825,73.175,73.725,566800000.0
2008-12-31 18:05:00,73.75,73.94,73.7,73.92,261200000.0
2008-12-31 18:10:00,73.92,73.945,73.83,73.875,245600000.0
2008-12-31 18:15:00,73.88,73.885,73.745,73.785,228000000.0
2008-12-31 18:20:00,73.77,73.915,73.685,73.855,224200000.0
2008-12-31 18:25:00,73.85,73.89,73.79,73.84,227200000.0
2008-12-31 18:30:00,73.835,73.935,73.815,73.83,219200000.0
2008-12-31 18:35:00,73.83,73.935,73.8,73.915,244600000.0
2008-12-31 18:40:00,73.965,74.055,73.92,73.995,306200000.0
2008-12-31 18:45:00,73.99,74.005,73.7,73.71,398200000.0
2008-12-31 18:50:00,73.715,73.775,73.655,73.725,327800000.0
2008-12-31 18:55:00,73.73,74.15,73.725,74.125,234800000.0
2008-12-31 19:00:00,74.13,74.17,73.97,74.14,267400000.0
2008-12-31 19:05:00,74.145,74.4,74.135,74.245,211600000.0
2008-12-31 19:10:00,74.255,74.435,74.25,74.365,117200000.0
2008-12-31 19:15:00,74.38,74.6,74.38,74.455,334600000.0
2008-12-31 19:20:00,74.465,74.58,74.46,74.56,277800000.0
2008-12-31 19:25:00,74.56,74.65,74.555,74.59,117000000.0
2008-12-31 19:30:00,74.63,74.705,74.515,74.685,219400000.0
2008-12-31 19:35:00,74.68,74.71,74.565,74.69,286800000.0
2008-12-31 19:40:00,74.695,74.695,74.625,74.69,96400000.0
2008-12-31 19:45:00,74.69,74.78,74.67,74.77,136800000.0
2008-12-31 19:50:00,74.775,74.855,74.745,74.845,221400000.0
2008-12-31 19:55:00,74.855,74.87,74.43,74.585,409600000.0
2008-12-31 20:00:00,74.59,74.68,74.45,74.635,249600000.0
2008-12-31 20:05:00,74.635,74.775,74.63,74.645,204200000.0
2008-12-31 20:10:00,74.64,74.645,74.405,74.435,97400000.0
2008-12-31 20:15:00,74.445,74.495,74.405,74.47,136600000.0
2008-12-31 20:20:00,74.46,74.46,74.385,74.445,67400000.0
2008-12-31 20:25:00,74.435,74.505,74.395,74.46,103800000.0
2008-12-31 20:30:00,74.465,74.545,74.45,74.48,145600000.0
2008-12-31 20:35:00,74.46,74.515,74.46,74.495,223200000.0
2008-12-31 20:40:00,74.5,74.505,74.44,74.475,77200000.0
2008-12-31 20:45:00,74.475,74.485,74.45,74.455,162000000.0
2008-12-31 20:50:00,74.475,74.52,74.45,74.47,157600000.0
2008-12-31 20:55:00,74.47,74.535,74.455,74.53,63200000.0
2008-12-31 21:00:00,74.52,74.665,74.515,74.665,102800000.0
2008-12-31 21:05:00,74.665,74.74,74.65,74.72,186400000.0
2008-12-31 21:10:00,74.715,74.715,74.665,74.69,169200000.0
2008-12-31 21:15:00,74.695,74.75,74.675,74.695,138800000.0
2008-12-31 21:20:00,74.695,74.725,74.55,74.59,408000000.0
2008-12-31 21:25:00,74.59,74.675,74.575,74.6,323200000.0
2008-12-31 21:30:00,74.605,74.635,74.57,74.605,314400000.0
2008-12-31 21:35:00,74.62,74.645,74.59,74.615,136600000.0
2008-12-31 21:40:00,74.62,74.675,74.615,74.665,97600000.0
2008-12-31 21:45:00,74.675,74.695,74.645,74.675,61200000.0
2008-12-31 21:50:00,74.685,74.785,74.68,74.755,75200000.0
2008-12-31 21:55:00,74.77,74.86,74.745,74.86,78400000.0
2009-01-02 00:00:00,74.365,74.37,74.345,74.37,7000000.0
2009-01-02 00:05:00,74.365,74.39,74.245,74.265,38000000.0
2009-01-02 00:10:00,74.285,74.32,74.215,74.27,57400000.0
2009-01-02 00:15:00,74.275,74.41,74.275,74.37,65400000.0
2009-01-02 00:20:00,74.37,74.465,74.37,74.44,94200000.0
2009-01-02 00:25:00,74.435,74.45,74.41,74.42,59600000.0
2009-01-02 00:30:00,74.41,74.445,74.4,74.41,80600000.0
2009-01-02 00:35:00,74.42,74.47,74.42,74.46,45600000.0
2009-01-02 00:40:00,74.46,74.475,74.45,74.475,50400000.0
2009-01-02 00:45:00,74.475,74.475,74.445,74.445,42400000.0
2009-01-02 00:50:00,74.465,74.485,74.45,74.465,48000000.0
2009-01-02 00:55:00,74.475,74.475,74.445,74.445,63600000.0
2009-01-02 01:00:00,74.47,74.47,74.44,74.44,243600000.0
2009-01-02 01:05:00,74.44,74.44,74.43,74.43,110400000.0
2009-01-02 01:10:00,74.44,74.44,74.295,74.34,182399998.0
2009-01-02 01:15:00,74.335,74.345,74.26,74.31,136800000.0
2009-01-02 01:20:00,74.315,74.335,74.275,74.32,67600000.0
2009-01-02 01:25:00,74.32,74.32,74.1,74.215,97200000.0
2009-01-02 01:30:00,74.215,74.25,74.16,74.2,71600000.0
2009-01-02 01:35:00,74.22,74.22,74.19,74.205,7200000.0
2009-01-02 01:40:00,74.2,74.205,74.185,74.185,20400000.0
2009-01-02 01:45:00,74.18,74.205,74.17,74.19,30000000.0
2009-01-02 01:50:00,74.175,74.185,74.14,74.14,36400000.0
2009-01-02 01:55:00,74.125,74.165,74.1,74.11,68000000.0
2009-01-02 02:00:00,74.12,74.135,74.075,74.08,105200000.0
2009-01-02 02:05:00,74.08,74.19,74.08,74.19,73600000.0
2009-01-02 02:10:00,74.19,74.19,74.12,74.14,26400000.0
2009-01-02 02:15:00,74.135,74.135,74.115,74.115,18000000.0
2009-01-02 02:20:00,74.11,74.115,74.08,74.115,121000000.0
2009-01-02 02:25:00,74.12,74.135,74.11,74.115,91600000.0
2009-01-02 02:30:00,74.12,74.135,74.095,74.105,61800000.0
2009-01-02 02:35:00,74.105,74.14,74.095,74.125,48600000.0
2009-01-02 02:40:00,74.12,74.165,74.11,74.155,92200000.0
2009-01-02 02:45:00,74.155,74.255,74.135,74.225,294000000.0
2009-01-02 02:50:00,74.225,74.27,74.21,74.265,69200000.0
2009-01-02 02:55:00,74.27,74.315,74.245,74.31,32400000.0
2009-01-02 03:00:00,74.315,74.325,74.255,74.265,50000000.0
2009-01-02 03:05:00,74.245,74.29,74.23,74.275,93000000.0
2009-01-02 03:10:00,74.29,74.34,74.255,74.31,74600000.0
2009-01-02 03:15:00,74.305,74.31,74.3,74.3,16800000.0
2009-01-02 03:20:00,74.295,74.32,74.29,74.31,46600000.0
2009-01-02 03:25:00,74.305,74.335,74.3,74.325,27600000.0
2009-01-02 03:30:00,74.33,74.345,74.27,74.335,27200000.0
2009-01-02 03:35:00,74.335,74.36,74.27,74.355,46800000.0
2009-01-02 03:40:00,74.355,74.37,74.32,74.355,44400000.0
2009-01-02 03:45:00,74.355,74.375,74.26,74.345,190000000.0
2009-01-02 03:50:00,74.34,74.385,74.335,74.355,149200000.0
2009-01-02 03:55:00,74.36,74.39,74.29,74.39,205200000.0
2009-01-02 04:00:00,74.395,74.395,74.325,74.335,75200000.0
2009-01-02 04:05:00,74.325,74.33,74.27,74.33,142800000.0
2009-01-02 04:10:00,74.34,74.37,74.31,74.36,121600000.0
2009-01-02 04:15:00,74.36,74.36,74.295,74.345,121600000.0
2009-01-02 04:20:00,74.33,74.33,74.27,74.32,108800000.0
2009-01-02 04:25:00,74.315,74.41,74.31,74.4,113600000.0
2009-01-02 04:30:00,74.4,74.4,74.365,74.37,90000000.0
2009-01-02 04:35:00,74.35,74.37,74.345,74.37,42000000.0
2009-01-02 04:40:00,74.35,74.375,74.31,74.355,187000000.0
2009-01-02 04:45:00,74.37,74.39,74.33,74.365,207200000.0
2009-01-02 04:50:00,74.37,74.445,74.28,74.31,196200000.0
2009-01-02 04:55:00,74.31,74.35,74.3,74.345,97600000.0
2009-01-02 05:00:00,74.345,74.4,74.335,74.375,120800000.0
2009-01-02 05:05:00,74.375,74.395,74.335,74.375,122400000.0
2009-01-02 05:10:00,74.37,74.395,74.37,74.38,97200000.0
2009-01-02 05:15:00,74.375,74.38,74.27,74.27,44400000.0
2009-01-02 05:20:00,74.285,74.495,74.26,74.435,89600000.0
2009-01-02 05:25:00,74.425,74.47,74.425,74.45,86400000.0
2009-01-02 05:30:00,74.455,74.57,74.45,74.495,116200000.0
2009-01-02 05:35:00,74.49,74.51,74.44,74.44,87600000.0
2009-01-02 05:40:00,74.435,74.47,74.39,74.45,258800000.0
2009-01-02 05:45:00,74.445,74.495,74.445,74.49,151200000.0
2009-01-02 05:50:00,74.49,74.49,74.435,74.475,107600000.0
2009-01-02 05:55:00,74.47,74.57,74.46,74.515,241200000.0
2009-01-02 06:00:00,74.515,74.55,74.45,74.525,306000000.0
2009-01-02 06:05:00,74.525,74.625,74.495,74.565,231200000.0
2009-01-02 06:10:00,74.565,74.62,74.525,74.57,165600000.0
2009-01-02 06:15:00,74.57,74.61,74.45,74.53,119200000.0
2009-01-02 06:20:00,74.525,74.53,74.48,74.51,124800000.0
2009-01-02 06:25:00,74.5,74.555,74.46,74.54,208800000.0
2009-01-02 06:30:00,74.54,74.545,74.49,74.495,57600000.0
2009-01-02 06:35:00,74.49,74.5,74.46,74.46,28800000.0
2009-01-02 06:40:00,74.475,74.475,74.45,74.47,58400000.0
2009-01-02 06:45:00,74.465,74.53,74.465,74.515,170400000.0
2009-01-02 06:50:00,74.5,74.505,74.45,74.485,131200000.0
2009-01-02 06:55:00,74.49,74.535,74.475,74.51,146000000.0
2009-01-02 07:00:00,74.495,74.505,74.45,74.495,186000000.0
2009-01-02 07:05:00,74.5,74.625,74.5,74.59,84800000.0
2009-01-02 07:10:00,74.58,74.595,74.575,74.59,21200000.0
2009-01-02 07:15:00,74.575,74.605,74.57,74.595,52000000.0
2009-01-02 07:20:00,74.585,74.66,74.585,74.62,179200000.0
2009-01-02 07:25:00,74.62,74.63,74.595,74.605,80800000.0
2009-01-02 07:30:00,74.605,74.63,74.575,74.595,132000000.0
2009-01-02 07:35:00,74.595,74.62,74.565,74.595,85200000.0
2009-01-02 07:40:00,74.59,74.62,74.495,74.515,89600000.0
2009-01-02 07:45:00,74.53,74.54,74.445,74.485,96000000.0
2009-01-02 07:50:00,74.49,74.61,74.47,74.61,38400000.0
2009-01-02 07:55:00,74.61,74.615,74.58,74.605,65200000.0
2009-01-02 08:00:00,74.605,74.625,74.595,74.62,20400000.0
2009-01-02 08:05:00,74.625,74.625,74.585,74.59,42000000.0
2009-01-02 08:10:00,74.59,74.605,74.58,74.595,40400000.0
2009-01-02 08:15:00,74.58,74.59,74.58,74.58,15200000.0
2009-01-02 08:20:00,74.58,74.58,74.58,74.58,20400000.0
2009-01-02 08:25:00,74.58,74.58,74.58,74.58,4800000.0
2009-01-02 08:30:00,74.58,74.585,74.58,74.58,18800000.0
2009-01-02 08:35:00,74.58,74.595,74.58,74.595,18800000.0
2009-01-02 08:40:00,74.585,74.585,74.57,74.58,229599991.0
2009-01-02 08:45:00,74.58,74.6,74.57,74.59,157599997.0
2009-01-02 08:50:00,74.585,74.59,74.58,74.58,63600000.0
2009-01-02 08:55:00,74.58,74.58,74.58,74.58,44400000.0
2009-01-02 09:00:00,74.58,74.61,74.58,74.595,128400000.0
2009-01-02 09:05:00,74.595,74.605,74.485,74.52,214199998.0
2009-01-02 09:10:00,74.535,74.665,74.535,74.605,162800000.0
2009-01-02 09:15:00,74.605,74.63,74.6,74.62,160400000.0
2009-01-02 09:20:00,74.615,74.615,74.525,74.54,141600000.0
2009-01-02 09:25:00,74.535,74.55,74.505,74.545,28400000.0
2009-01-02 09:30:00,74.525,74.545,74.46,74.495,115200000.0
2009-01-02 09:35:00,74.505,74.52,74.475,74.485,79200000.0
2009-01-02 09:40:00,74.48,74.485,74.32,74.34,73200000.0
2009-01-02 09:45:00,74.345,74.37,74.26,74.365,60800000.0
2009-01-02 09:50:00,74.365,74.375,74.285,74.31,122400000.0
2009-01-02 09:55:00,74.325,74.365,74.29,74.35,84800000.0
2009-01-02 10:00:00,74.315,74.49,74.31,74.475,258000000.0
2009-01-02 10:05:00,74.475,74.5,74.45,74.485,182800000.0
2009-01-02 10:10:00,74.48,74.515,74.445,74.49,132400000.0
2009-01-02 10:15:00,74.49,74.62,74.435,74.545,127200000.0
2009-01-02 10:20:00,74.545,74.545,74.455,74.47,128800000.0
2009-01-02 10:25:00,74.49,74.495,74.365,74.48,174200000.0
2009-01-02 10:30:00,74.45,74.55,74.445,74.545,115200000.0
2009-01-02 10:35:00,74.55,74.575,74.46,74.57,122000000.0
2009-01-02 10:40:00,74.575,74.595,74.53,74.595,163200000.0
2009-01-02 10:45:00,74.555,74.635,74.495,74.52,286400000.0
2009-01-02 10:50:00,74.525,74.59,74.415,74.415,284000000.0
2009-01-02 10:55:00,74.415,74.65,74.315,74.505,464300000.0
2009-01-02 11:00:00,74.59,74.61,74.425,74.515,262400000.0
2009-01-02 11:05:00,74.52,74.535,74.395,74.48,175600000.0
2009-01-02 11:10:00,74.49,74.95,74.375,74.395,107600000.0
2009-01-02 11:15:00,74.395,74.58,74.365,74.56,321200000.0
2009-01-02 11:20:00,74.56,74.575,74.455,74.555,115400000.0
2009-01-02 11:25:00,74.555,74.655,74.535,74.605,206400000.0
2009-01-02 11:30:00,74.605,74.69,74.53,74.645,108000000.0
2009-01-02 11:35:00,74.645,74.87,74.635,74.69,38000000.0
2009-01-02 11:40:00,74.85,74.86,74.645,74.705,104800000.0
2009-01-02 11:45:00,74.7,74.8,74.685,74.69,89600000.0
2009-01-02 11:50:00,74.705,74.725,74.68,74.685,79200000.0
2009-01-02 11:55:00,74.685,74.785,74.675,74.77,142800000.0
2009-01-02 12:00:00,74.77,74.925,74.75,74.775,161200000.0
2009-01-02 12:05:00,74.795,74.85,74.755,74.835,62400000.0
2009-01-02 12:10:00,74.84,74.985,74.84,74.855,202800000.0
2009-01-02 12:15:00,74.855,74.9,74.855,74.895,49400000.0
2009-01-02 12:20:00,74.895,74.9,74.81,74.855,88400000.0
2009-01-02 12:25:00,74.85,74.91,74.8,74.82,149200000.0
2009-01-02 12:30:00,74.815,74.875,74.81,74.83,55600000.0
2009-01-02 12:35:00,74.825,74.88,74.82,74.845,66000000.0
2009-01-02 12:40:00,74.84,74.87,74.8,74.81,90400000.0
2009-01-02 12:45:00,74.82,74.82,74.765,74.82,57800000.0
2009-01-02 12:50:00,74.82,74.82,74.8,74.81,80800000.0
2009-01-02 12:55:00,74.805,74.81,74.71,74.805,121800000.0
2009-01-02 13:00:00,74.805,74.805,74.69,74.76,160000000.0
2009-01-02 13:05:00,74.76,74.8,74.65,74.72,194000000.0
2009-01-02 13:10:00,74.72,74.77,74.665,74.72,217800000.0
2009-01-02 13:15:00,74.75,74.835,74.735,74.81,234800000.0
2009-01-02 13:20:00,74.805,74.84,74.755,74.77,97200000.0
2009-01-02 13:25:00,74.77,74.775,74.69,74.7,55600000.0
2009-01-02 13:30:00,74.7,74.73,74.665,74.73,177600000.0
2009-01-02 13:35:00,74.715,74.735,74.59,74.605,180000000.0
2009-01-02 13:40:00,74.61,74.71,74.58,74.685,149600000.0
2009-01-02 13:45:00,74.685,74.715,74.655,74.685,74800000.0
2009-01-02 13:50:00,74.685,74.78,74.655,74.78,256000000.0
2009-01-02 13:55:00,74.74,74.87,74.72,74.8,600400000.0
2009-01-02 14:00:00,74.8,74.825,74.79,74.79,135600000.0
2009-01-02 14:05:00,74.8,74.8,74.725,74.74,290000000.0
2009-01-02 14:10:00,74.74,74.785,74.725,74.755,149600000.0
2009-01-02 14:15:00,74.75,74.77,74.725,74.745,112000000.0
2009-01-02 14:20:00,74.755,74.83,74.66,74.775,160800000.0
2009-01-02 14:25:00,74.77,74.775,74.7,74.74,156800000.0
2009-01-02 14:30:00,74.745,74.765,74.62,74.64,224000000.0
2009-01-02 14:35:00,74.645,74.71,74.59,74.7,222400000.0
2009-01-02 14:40:00,74.705,74.72,74.66,74.71,223200000.0
2009-01-02 14:45:00,74.7,74.74,74.67,74.72,254600000.0
2009-01-02 14:50:00,74.7,74.75,74.665,74.73,96400000.0
2009-01-02 14:55:00,74.735,74.735,74.655,74.67,62400000.0
2009-01-02 15:00:00,74.665,74.705,74.645,74.7,156800000.0
2009-01-02 15:05:00,74.7,74.75,74.665,74.74,144600000.0
2009-01-02 15:10:00,74.74,74.775,74.7,74.73,172400000.0
2009-01-02 15:15:00,74.72,74.735,74.595,74.595,291600000.0
2009-01-02 15:20:00,74.595,74.7,74.555,74.69,220000000.0
2009-01-02 15:25:00,74.69,74.725,74.67,74.71,91200000.0
2009-01-02 15:30:00,74.71,74.73,74.66,74.73,198800000.0
2009-01-02 15:35:00,74.73,74.74,74.675,74.69,133000000.0
2009-01-02 15:40:00,74.69,74.725,74.68,74.69,229600000.0
2009-01-02 15:45:00,74.695,74.715,74.66,74.685,218800000.0
2009-01-02 15:50:00,74.685,74.7,74.645,74.68,173200000.0
2009-01-02 15:55:00,74.685,74.71,74.625,74.71,217600000.0
2009-01-02 16:00:00,74.715,74.795,74.705,74.775,272200000.0
2009-01-02 16:05:00,74.76,74.795,74.75,74.785,204000000.0
2009-01-02 16:10:00,74.795,74.875,74.76,74.835,148000000.0
2009-01-02 16:15:00,74.825,74.855,74.77,74.845,217600000.0
2009-01-02 16:20:00,74.86,74.87,74.775,74.785,136000000.0
2009-01-02 16:25:00,74.79,74.79,74.695,74.705,119600000.0
2009-01-02 16:30:00,74.71,74.75,74.7,74.745,63200000.0
2009-01-02 16:35:00,74.74,74.825,74.73,74.785,208400000.0
2009-01-02 16:40:00,74.785,74.83,74.765,74.78,119600000.0
2009-01-02 16:45:00,74.79,74.915,74.765,74.89,144400000.0
2009-01-02 16:50:00,74.895,74.895,74.775,74.825,193200000.0
2009-01-02 16:55:00,74.82,74.84,74.67,74.79,464900000.0
2009-01-02 17:00:00,74.79,74.81,74.55,74.66,1212800000.0
2009-01-02 17:05:00,74.66,74.81,74.625,74.805,363200000.0
2009-01-02 17:10:00,74.8,74.895,74.795,74.855,271600000.0
2009-01-02 17:15:00,74.85,74.915,74.85,74.9,402600000.0
2009-01-02 17:20:00,74.9,74.98,74.89,74.975,397000000.0
2009-01-02 17:25:00,74.975,75.015,74.89,74.9,413400000.0
2009-01-02 17:30:00,74.9,74.92,74.785,74.9,345600000.0
2009-01-02 17:35:00,74.89,74.93,74.855,74.875,300000000.0
2009-01-02 17:40:00,74.87,74.945,74.835,74.89,453000000.0
2009-01-02 17:45:00,74.895,74.895,74.705,74.77,427400000.0
2009-01-02 17:50:00,74.77,74.92,74.75,74.825,290000000.0
2009-01-02 17:55:00,74.825,74.865,74.75,74.795,336600000.0
2009-01-02 18:00:00,74.795,74.905,74.78,74.86,321200000.0
2009-01-02 18:05:00,74.865,74.895,74.775,74.785,222400000.0
2009-01-02 18:10:00,74.785,74.785,74.7,74.725,170800000.0
2009-01-02 18:15:00,74.735,74.755,74.685,74.74,233200000.0
2009-01-02 18:20:00,74.735,74.81,74.705,74.77,261200000.0
2009-01-02 18:25:00,74.775,74.825,74.75,74.805,184400000.0
2009-01-02 18:30:00,74.805,74.88,74.79,74.88,170000000.0
2009-01-02 18:35:00,74.885,75.0,74.885,74.98,272200000.0
2009-01-02 18:40:00,74.98,75.065,74.975,75.065,126800000.0
2009-01-02 18:45:00,75.07,75.17,75.07,75.115,211200000.0
2009-01-02 18:50:00,75.11,75.215,75.1,75.2,258000000.0
2009-01-02 18:55:00,75.195,75.325,75.195,75.27,294600000.0
2009-01-02 19:00:00,75.275,75.325,75.21,75.315,191600000.0
2009-01-02 19:05:00,75.31,75.45,75.31,75.45,204800000.0
2009-01-02 19:10:00,75.45,75.555,75.42,75.495,168000000.0
2009-01-02 19:15:00,75.505,75.59,75.47,75.59,131600000.0
2009-01-02 19:20:00,75.595,75.735,75.52,75.56,317200000.0
2009-01-02 19:25:00,75.555,75.7,75.545,75.69,220000000.0
2009-01-02 19:30:00,75.69,75.69,75.625,75.66,129600000.0
2009-01-02 19:35:00,75.655,75.675,75.595,75.61,76800000.0
2009-01-02 19:40:00,75.61,75.62,75.52,75.55,104200000.0
2009-01-02 19:45:00,75.56,75.6,75.54,75.54,94800000.0
2009-01-02 19:50:00,75.545,75.595,75.545,75.59,92400000.0
2009-01-02 19:55:00,75.595,75.625,75.585,75.62,81600000.0
2009-01-02 20:00:00,75.615,75.635,75.585,75.6,142800000.0
2009-01-02 20:05:00,75.605,75.605,75.59,75.6,37200000.0
2009-01-02 20:10:00,75.6,75.6,75.52,75.555,91000000.0
2009-01-02 20:15:00,75.56,75.6,75.535,75.59,99600000.0
2009-01-02 20:20:00,75.59,75.6,75.55,75.585,193200000.0
2009-01-02 20:25:00,75.595,75.625,75.57,75.595,241200000.0
2009-01-02 20:30:00,75.6,75.605,75.545,75.565,216000000.0
2009-01-02 20:35:00,75.56,75.805,75.53,75.785,327600000.0
2009-01-02 20:40:00,75.79,75.855,75.765,75.82,183600000.0
2009-01-02 20:45:00,75.805,75.85,75.75,75.83,165600000.0
2009-01-02 20:50:00,75.835,75.845,75.755,75.82,124400000.0
2009-01-02 20:55:00,75.825,75.855,75.775,75.855,146700000.0
2009-01-02 21:00:00,75.82,75.87,75.685,75.785,192400000.0
2009-01-02 21:05:00,75.79,75.83,75.755,75.76,140400000.0
2009-01-02 21:10:00,75.765,75.825,75.74,75.765,154000000.0
2009-01-02 21:15:00,75.765,75.835,75.72,75.755,126800000.0
2009-01-02 21:20:00,75.77,75.825,75.73,75.785,190000000.0
2009-01-02 21:25:00,75.78,76.06,75.78,76.02,305200000.0
2009-01-02 21:30:00,76.02,76.11,76.02,76.06,253600000.0
2009-01-02 21:35:00,76.055,76.075,75.95,76.025,217000000.0
2009-01-02 21:40:00,76.02,76.035,75.975,76.015,169200000.0
2009-01-02 21:45:00,76.03,76.03,75.94,75.99,76800000.0
2009-01-02 21:50:00,75.985,76.035,75.975,76.025,171600000.0
2009-01-02 21:55:00,76.02,76.045,75.88,75.885,197400000.0
2009-01-02 22:00:00,75.885,75.94,75.875,75.93,117600000.0
2009-01-02 22:05:00,75.925,75.93,75.64,75.645,155800000.0
2009-01-02 22:10:00,75.65,75.805,75.65,75.775,182800000.0
2009-01-02 22:15:00,75.78,75.795,75.745,75.755,64800000.0
2009-01-02 22:20:00,75.765,75.825,75.74,75.81,99600000.0
2009-01-02 22:25:00,75.815,75.87,75.795,75.835,121200000.0
2009-01-02 22:30:00,75.835,75.895,75.815,75.86,37200000.0
2009-01-02 22:35:00,75.875,75.93,75.87,75.93,140400000.0
2009-01-02 22:40:00,75.93,75.935,75.89,75.9,60000000.0
2009-01-02 22:45:00,75.895,76.08,75.89,76.07,36000000.0
2009-01-02 22:50:00,75.91,75.94,75.88,75.89,85200000.0
2009-01-02 22:55:00,75.885,75.91,75.855,75.9,105600000.0
2009-01-02 23:00:00,75.895,75.9,75.845,75.89,57400000.0
2009-01-02 23:05:00,75.91,75.94,75.855,75.92,99600000.0
2009-01-02 23:10:00,75.92,76.06,75.91,76.06,86800000.0
2009-01-02 23:15:00,76.06,76.125,76.02,76.085,103000000.0
2009-01-02 23:20:00,76.12,76.2,76.115,76.16,144000000.0
2009-01-02 23:25:00,76.16,76.16,76.025,76.025,274000000.0
2009-01-02 23:30:00,76.055,76.065,75.925,75.925,114400000.0
2009-01-02 23:35:00,75.915,75.99,75.905,75.975,199200000.0
2009-01-02 23:40:00,75.975,75.975,75.78,75.95,203800000.0
2009-01-02 23:45:00,75.965,76.09,75.94,76.03,202200000.0
2009-01-02 23:50:00,76.04,76.105,75.98,76.05,306600000.0
2009-01-02 23:55:00,76.05,76.095,75.9,76.08,377600000.0
2009-01-05 00:00:00,76.41,76.42,76.08,76.215,84000000.0
2009-01-05 00:05:00,76.195,76.41,76.165,76.19,93600000.0
2009-01-05 00:10:00,76.2,76.41,76.01,76.185,113600000.0
2009-01-05 00:15:00,76.19,76.195,76.015,76.135,58200000.0
2009-01-05 00:20:00,76.13,76.145,76.13,76.14,57200000.0
2009-01-05 00:25:00,76.135,76.25,76.12,76.135,68000000.0
2009-01-05 00:30:00,76.135,76.23,76.135,76.23,103400000.0
2009-01-05 00:35:00,76.225,76.3,76.21,76.3,109800000.0
2009-01-05 00:40:00,76.305,76.37,76.3,76.315,194600000.0
2009-01-05 00:45:00,76.32,76.44,76.32,76.4,191600000.0
2009-01-05 00:50:00,76.4,76.4,76.4,76.4,96000000.0
2009-01-05 00:55:00,76.4,76.405,76.4,76.4,63000000.0
2009-01-05 01:00:00,76.4,76.415,76.4,76.4,64200000.0
2009-01-05 01:05:00,76.4,76.4,76.4,76.4,37000000.0
2009-01-05 01:10:00,76.4,76.42,76.4,76.4,88800000.0
2009-01-05 01:15:00,76.4,76.4,76.27,76.27,257400000.0
2009-01-05 01:20:00,76.27,76.315,76.255,76.27,137400000.0
2009-01-05 01:25:00,76.27,76.27,76.105,76.15,153600000.0
2009-01-05 01:30:00,76.15,76.205,76.12,76.155,176600000.0
2009-01-05 01:35:00,76.155,76.31,76.15,76.265,182800000.0
2009-01-05 01:40:00,76.265,76.31,76.265,76.275,111400000.0
2009-01-05 01:45:00,76.275,76.33,76.055,76.075,442200000.0
2009-01-05 01:50:00,76.065,76.235,76.045,76.21,363400000.0
2009-01-05 01:55:00,76.22,76.23,75.99,76.195,575400000.0
2009-01-05 02:00:00,76.18,76.18,76.02,76.155,533000000.0
2009-01-05 02:05:00,76.155,76.155,76.075,76.09,308000000.0
2009-01-05 02:10:00,76.09,76.135,76.085,76.13,144000000.0
2009-01-05 02:15:00,76.13,76.185,76.085,76.085,197400000.0
2009-01-05 02:20:00,76.095,76.105,76.025,76.04,120400000.0
2009-01-05 02:25:00,76.045,76.09,76.0,76.07,124600000.0
2009-01-05 02:30:00,76.07,76.13,76.035,76.125,102600000.0
2009-01-05 02:35:00,76.13,76.18,76.1,76.18,175200000.0
2009-01-05 02:40:00,76.18,76.2,76.1,76.12,216600000.0
2009-01-05 02:45:00,76.11,76.145,76.09,76.12,215400000.0
2009-01-05 02:50:00,76.12,76.14,75.935,75.98,257200000.0
2009-01-05 02:55:00,75.97,76.13,75.97,76.11,243000000.0
2009-01-05 03:00:00,76.12,76.125,76.015,76.045,163600000.0
2009-01-05 03:05:00,76.045,76.055,76.02,76.045,159800000.0
2009-01-05 03:10:00,76.035,76.095,76.03,76.095,173600000.0
2009-01-05 03:15:00,76.095,76.135,76.08,76.1,125800000.0
2009-01-05 03:20:00,76.105,76.105,76.03,76.035,92400000.0
2009-01-05 03:25:00,76.035,76.045,76.0,76.02,105000000.0
2009-01-05 03:30:00,76.025,76.105,75.985,76.075,146600000.0
2009-01-05 03:35:00,76.075,76.14,76.07,76.14,128200000.0
2009-01-05 03:40:00,76.14,76.14,75.995,76.09,485800000.0
2009-01-05 03:45:00,76.08,76.12,76.075,76.095,191600000.0
2009-01-05 03:50:00,76.1,76.14,76.08,76.095,148400000.0
2009-01-05 03:55:00,76.115,76.125,76.1,76.105,63000000.0
2009-01-05 04:00:00,76.1,76.135,76.07,76.08,180600000.0
2009-01-05 04:05:00,76.075,76.09,76.045,76.085,258600000.0
2009-01-05 04:10:00,76.085,76.085,75.975,75.98,333000000.0
2009-01-05 04:15:00,75.98,76.0,75.945,75.95,236800000.0
2009-01-05 04:20:00,75.95,76.005,75.93,75.965,333800000.0
2009-01-05 04:25:00,75.97,75.97,75.795,75.875,453800000.0
2009-01-05 04:30:00,75.875,75.92,75.87,75.905,289200000.0
2009-01-05 04:35:00,75.905,75.905,75.835,75.835,187200000.0
2009-01-05 04:40:00,75.84,75.885,75.8,75.825,265000000.0
2009-01-05 04:45:00,75.82,75.85,75.785,75.81,390200000.0
2009-01-05 04:50:00,75.81,75.89,75.805,75.88,182200000.0
2009-01-05 04:55:00,75.88,75.88,75.84,75.855,83200000.0
2009-01-05 05:00:00,75.86,75.865,75.8,75.865,8600000.0
2009-01-05 05:05:00,75.87,75.87,75.83,75.865,82200000.0
2009-01-05 05:10:00,75.86,75.885,75.83,75.875,108200000.0
2009-01-05 05:15:00,75.875,75.885,75.845,75.85,74400000.0
2009-01-05 05:20:00,75.84,75.88,75.83,75.87,172800000.0
2009-01-05 05:25:00,75.865,75.895,75.845,75.89,83600000.0
2009-01-05 05:30:00,75.895,75.93,75.895,75.915,73600000.0
2009-01-05 05:35:00,75.91,75.96,75.9,75.94,178400000.0
2009-01-05 05:40:00,75.945,75.955,75.82,75.935,92600000.0
2009-01-05 05:45:00,75.945,75.945,75.885,75.885,36800000.0
2009-01-05 05:50:00,75.885,75.9,75.865,75.885,104000000.0
2009-01-05 05:55:00,75.88,75.885,75.82,75.83,66800000.0
2009-01-05 06:00:00,75.79,75.805,75.77,75.795,72000000.0
2009-01-05 06:05:00,75.795,75.81,75.79,75.8,66000000.0
2009-01-05 06:10:00,75.8,75.82,75.775,75.805,85600000.0
2009-01-05 06:15:00,75.81,75.885,75.795,75.84,154800000.0
2009-01-05 06:20:00,75.84,75.88,75.835,75.86,141600000.0
2009-01-05 06:25:00,75.86,75.905,75.855,75.895,116400000.0
2009-01-05 06:30:00,75.9,75.945,75.9,75.91,169200000.0
2009-01-05 06:35:00,75.915,75.915,75.87,75.87,215200000.0
2009-01-05 06:40:00,75.87,75.89,75.805,75.82,275800000.0
2009-01-05 06:45:00,75.835,75.86,75.83,75.85,80000000.0
2009-01-05 06:50:00,75.855,75.855,75.835,75.845,39400000.0
2009-01-05 06:55:00,75.85,75.855,75.815,75.84,106800000.0
2009-01-05 07:00:00,75.845,75.845,75.795,75.825,72600000.0
2009-01-05 07:05:00,75.825,75.825,75.76,75.77,74400000.0
2009-01-05 07:10:00,75.77,75.77,75.64,75.695,213400000.0
2009-01-05 07:15:00,75.7,75.77,75.68,75.77,114000000.0
2009-01-05 07:20:00,75.77,75.85,75.77,75.84,135600000.0
2009-01-05 07:25:00,75.835,75.95,75.835,75.93,273800000.0
2009-01-05 07:30:00,75.92,75.96,75.9,75.925,197800000.0
2009-01-05 07:35:00,75.92,75.925,75.82,75.835,163400000.0
2009-01-05 07:40:00,75.84,75.875,75.825,75.845,160400000.0
2009-01-05 07:45:00,75.855,75.88,75.84,75.86,64600000.0
2009-01-05 07:50:00,75.855,75.905,75.845,75.89,117800000.0
2009-01-05 07:55:00,75.89,75.905,75.875,75.9,111600000.0
2009-01-05 08:00:00,75.905,75.91,75.855,75.855,125400000.0
2009-01-05 08:05:00,75.855,75.86,75.81,75.815,155800000.0
2009-01-05 08:10:00,75.805,75.835,75.78,75.78,165200000.0
2009-01-05 08:15:00,75.785,75.91,75.785,75.85,402800000.0
2009-01-05 08:20:00,75.855,75.94,75.84,75.88,264000000.0
2009-01-05 08:25:00,75.87,75.94,75.845,75.88,164000000.0
2009-01-05 08:30:00,75.89,75.91,75.87,75.895,91200000.0
2009-01-05 08:35:00,75.905,75.915,75.87,75.915,80400000.0
2009-01-05 08:40:00,75.915,75.98,75.9,75.95,131800000.0
2009-01-05 08:45:00,75.955,75.985,75.94,75.975,91200000.0
2009-01-05 08:50:00,75.97,75.975,75.88,75.89,124200000.0
2009-01-05 08:55:00,75.89,75.98,75.845,75.965,228800000.0
2009-01-05 09:00:00,75.975,76.01,75.965,75.995,183600000.0
2009-01-05 09:05:00,75.99,75.995,75.895,75.925,259600000.0
2009-01-05 09:10:00,75.925,75.97,75.89,75.965,535600000.0
2009-01-05 09:15:00,75.97,76.135,75.97,76.04,463000000.0
2009-01-05 09:20:00,76.045,76.065,76.025,76.04,190000000.0
2009-01-05 09:25:00,76.04,76.095,76.04,76.07,326000000.0
2009-01-05 09:30:00,76.07,76.13,76.065,76.105,273200000.0
2009-01-05 09:35:00,76.11,76.19,76.055,76.11,275600000.0
2009-01-05 09:40:00,76.105,76.16,76.065,76.14,214000000.0
2009-01-05 09:45:00,76.15,76.15,76.03,76.03,215000000.0
2009-01-05 09:50:00,76.03,76.06,76.025,76.05,179200000.0
2009-01-05 09:55:00,76.04,76.145,76.035,76.125,264800000.0
2009-01-05 10:00:00,76.125,76.14,76.055,76.06,177600000.0
2009-01-05 10:05:00,76.07,76.15,76.07,76.15,324200000.0
2009-01-05 10:10:00,76.155,76.17,76.035,76.055,655000000.0
2009-01-05 10:15:00,76.05,76.09,75.95,75.98,338400000.0
2009-01-05 10:20:00,75.985,76.085,75.975,76.05,414000000.0
2009-01-05 10:25:00,76.05,76.17,75.895,76.14,587200000.0
2009-01-05 10:30:00,76.145,76.315,76.065,76.14,926400000.0
2009-01-05 10:35:00,76.14,76.155,75.9,76.01,662800000.0
2009-01-05 10:40:00,76.01,76.195,75.975,76.14,481600000.0
2009-01-05 10:45:00,76.14,76.295,76.11,76.24,674400000.0
2009-01-05 10:50:00,76.235,76.235,76.09,76.12,719400000.0
2009-01-05 10:55:00,76.105,76.18,76.045,76.055,707200000.0
2009-01-05 11:00:00,76.06,76.28,76.005,76.215,876600000.0
2009-01-05 11:05:00,76.22,76.405,76.19,76.325,861000000.0
2009-01-05 11:10:00,76.33,76.43,76.28,76.425,531400000.0
2009-01-05 11:15:00,76.43,76.585,76.36,76.5,625000000.0
2009-01-05 11:20:00,76.505,76.54,76.34,76.34,585000000.0
2009-01-05 11:25:00,76.34,76.34,76.17,76.235,456000000.0
2009-01-05 11:30:00,76.235,76.49,76.235,76.45,521600000.0
2009-01-05 11:35:00,76.455,76.645,76.455,76.635,641600000.0
2009-01-05 11:40:00,76.625,76.63,76.6,76.6,965600000.0
2009-01-05 11:45:00,76.6,76.6,76.52,76.525,528800000.0
2009-01-05 11:50:00,76.525,76.53,76.435,76.435,262400000.0
2009-01-05 11:55:00,76.435,76.465,76.33,76.335,557600000.0
2009-01-05 12:00:00,76.34,76.41,76.305,76.39,631600000.0
2009-01-05 12:05:00,76.39,76.505,76.315,76.465,514400000.0
2009-01-05 12:10:00,76.43,76.845,76.425,76.795,696600000.0
2009-01-05 12:15:00,76.78,76.825,76.585,76.61,732800000.0
2009-01-05 12:20:00,76.61,76.66,76.565,76.63,606000000.0
2009-01-05 12:25:00,76.62,76.625,76.5,76.545,610200000.0
2009-01-05 12:30:00,76.555,76.555,76.34,76.435,416800000.0
2009-01-05 12:35:00,76.43,76.465,76.4,76.46,457200000.0
2009-01-05 12:40:00,76.46,76.5,76.44,76.455,321600000.0
2009-01-05 12:45:00,76.445,76.49,76.445,76.475,308400000.0
2009-01-05 12:50:00,76.48,76.56,76.435,76.465,314800000.0
2009-01-05 12:55:00,76.465,76.585,76.455,76.525,406600000.0
2009-01-05 13:00:00,76.53,76.545,76.45,76.46,347600000.0
2009-01-05 13:05:00,76.46,76.535,76.45,76.515,353200000.0
2009-01-05 13:10:00,76.515,76.525,76.47,76.52,330400000.0
2009-01-05 13:15:00,76.515,76.665,76.5,76.665,286800000.0
2009-01-05 13:20:00,76.665,76.77,76.62,76.735,367200000.0
2009-01-05 13:25:00,76.73,76.73,76.68,76.73,245800000.0
2009-01-05 13:30:00,76.71,76.765,76.71,76.725,273200000.0
2009-01-05 13:35:00,76.725,76.78,76.69,76.735,278800000.0
2009-01-05 13:40:00,76.74,76.765,76.73,76.75,139600000.0
2009-01-05 13:45:00,76.745,76.745,76.58,76.605,316800000.0
2009-01-05 13:50:00,76.605,76.71,76.6,76.675,300000000.0
2009-01-05 13:55:00,76.67,76.705,76.59,76.685,355000000.0
2009-01-05 14:00:00,76.675,76.675,76.54,76.64,290200000.0
2009-01-05 14:05:00,76.64,76.66,76.555,76.575,287000000.0
2009-01-05 14:10:00,76.58,76.635,76.55,76.605,256800000.0
2009-01-05 14:15:00,76.605,76.77,76.6,76.71,343800000.0
2009-01-05 14:20:00,76.71,76.71,76.605,76.62,278400000.0
2009-01-05 14:25:00,76.615,76.78,76.61,76.77,275400000.0
2009-01-05 14:30:00,76.765,76.79,76.705,76.745,187000000.0
2009-01-05 14:35:00,76.75,76.79,76.67,76.745,270400000.0
2009-01-05 14:40:00,76.745,76.83,76.715,76.805,386600000.0
2009-01-05 14:45:00,76.8,76.975,76.77,76.93,328600000.0
2009-01-05 14:50:00,76.92,77.1,76.91,77.075,336000000.0
2009-01-05 14:55:00,77.065,77.335,77.045,77.275,366400000.0
2009-01-05 15:00:00,77.275,77.275,77.095,77.105,314000000.0
2009-01-05 15:05:00,77.12,77.135,77.02,77.05,286800000.0
2009-01-05 15:10:00,77.035,77.035,76.93,76.93,287200000.0
2009-01-05 15:15:00,76.925,76.985,76.87,76.935,187200000.0
2009-01-05 15:20:00,76.92,76.965,76.73,76.745,465200000.0
2009-01-05 15:25:00,76.74,76.775,76.67,76.745,260400000.0
2009-01-05 15:30:00,76.745,76.755,76.64,76.67,182800000.0
2009-01-05 15:35:00,76.675,76.745,76.635,76.715,186000000.0
2009-01-05 15:40:00,76.725,76.745,76.57,76.59,357200000.0
2009-01-05 15:45:00,76.59,76.675,76.52,76.63,336600000.0
2009-01-05 15:50:00,76.645,76.69,76.59,76.635,299400000.0
2009-01-05 15:55:00,76.625,76.645,76.515,76.595,467000000.0
2009-01-05 16:00:00,76.6,76.685,76.56,76.59,388400000.0
2009-01-05 16:05:00,76.59,76.605,76.385,76.575,393600000.0
2009-01-05 16:10:00,76.575,76.76,76.525,76.755,426400000.0
2009-01-05 16:15:00,76.755,76.905,76.735,76.83,408200000.0
2009-01-05 16:20:00,76.825,77.07,76.77,77.07,300800000.0
2009-01-05 16:25:00,77.06,77.305,77.055,77.08,513600000.0
2009-01-05 16:30:00,77.08,77.285,77.08,77.15,493600000.0
2009-01-05 16:35:00,77.155,77.25,77.01,77.105,444400000.0
2009-01-05 16:40:00,77.095,77.265,77.08,77.195,488000000.0
2009-01-05 16:45:00,77.19,77.315,77.11,77.31,407800000.0
2009-01-05 16:50:00,77.305,77.38,77.205,77.205,466400000.0
2009-01-05 16:55:00,77.205,77.26,77.125,77.16,408800000.0
2009-01-05 17:00:00,77.15,77.265,77.15,77.18,497600000.0
2009-01-05 17:05:00,77.175,77.25,77.13,77.245,354200000.0
2009-01-05 17:10:00,77.235,77.52,77.22,77.415,557600000.0
2009-01-05 17:15:00,77.41,77.55,77.335,77.435,412000000.0
2009-01-05 17:20:00,77.42,77.44,77.285,77.3,288800000.0
2009-01-05 17:25:00,77.29,77.435,77.28,77.37,380600000.0
2009-01-05 17:30:00,77.385,77.52,77.37,77.38,352600000.0
2009-01-05 17:35:00,77.4,77.58,77.38,77.5,493000000.0
2009-01-05 17:40:00,77.5,77.835,77.49,77.825,395600000.0
2009-01-05 17:45:00,77.815,78.185,77.805,78.175,510200000.0
2009-01-05 17:50:00,78.18,78.235,78.16,78.195,379600000.0
2009-01-05 17:55:00,78.21,78.38,78.16,78.34,555400000.0
2009-01-05 18:00:00,78.335,78.365,78.245,78.295,653200000.0
2009-01-05 18:05:00,78.275,78.32,78.215,78.3,414800000.0
2009-01-05 18:10:00,78.295,78.47,78.185,78.385,538600000.0
2009-01-05 18:15:00,78.39,78.445,78.345,78.38,590200000.0
2009-01-05 18:20:00,78.375,78.41,78.215,78.23,483800000.0
2009-01-05 18:25:00,78.23,78.295,78.12,78.185,575000000.0
2009-01-05 18:30:00,78.2,78.355,78.195,78.26,493600000.0
2009-01-05 18:35:00,78.225,78.31,78.155,78.21,423000000.0
2009-01-05 18:40:00,78.215,78.225,78.07,78.095,340400000.0
2009-01-05 18:45:00,78.1,78.145,77.99,78.075,439600000.0
2009-01-05 18:50:00,78.065,78.385,78.065,78.325,286800000.0
2009-01-05 18:55:00,78.34,78.34,78.135,78.17,257600000.0
2009-01-05 19:00:00,78.17,78.28,78.155,78.275,238000000.0
2009-01-05 19:05:00,78.27,78.3,78.165,78.25,383200000.0
2009-01-05 19:10:00,78.255,78.41,78.255,78.39,309800000.0
2009-01-05 19:15:00,78.395,78.475,78.345,78.475,252800000.0
2009-01-05 19:20:00,78.465,78.51,78.42,78.42,257600000.0
2009-01-05 19:25:00,78.425,78.52,78.42,78.45,397400000.0
2009-01-05 19:30:00,78.45,78.495,78.425,78.44,190400000.0
2009-01-05 19:35:00,78.435,78.455,78.36,78.4,265600000.0
2009-01-05 19:40:00,78.4,78.435,78.375,78.385,140200000.0
2009-01-05 19:45:00,78.38,78.44,78.36,78.375,165200000.0
2009-01-05 19:50:00,78.395,78.395,78.34,78.385,107200000.0
2009-01-05 19:55:00,78.38,78.395,78.27,78.285,147600000.0
2009-01-05 20:00:00,78.265,78.335,78.22,78.32,174800000.0
2009-01-05 20:05:00,78.325,78.36,78.305,78.325,158000000.0
2009-01-05 20:10:00,78.325,78.35,78.315,78.34,74600000.0
2009-01-05 20:15:00,78.345,78.365,78.31,78.31,94000000.0
2009-01-05 20:20:00,78.31,78.395,78.285,78.395,498000000.0
2009-01-05 20:25:00,78.41,78.43,78.38,78.41,153600000.0
2009-01-05 20:30:00,78.405,78.5,78.405,78.42,160400000.0
2009-01-05 20:35:00,78.42,78.43,78.385,78.39,174200000.0
2009-01-05 20:40:00,78.39,78.41,78.355,78.375,184900000.0
2009-01-05 20:45:00,78.37,78.39,78.26,78.265,139000000.0
2009-01-05 20:50:00,78.255,78.33,78.21,78.325,200600000.0
2009-01-05 20:55:00,78.325,78.505,78.325,78.465,210600000.0
2009-01-05 21:00:00,78.475,78.515,78.47,78.49,89200000.0
2009-01-05 21:05:00,78.495,78.595,78.425,78.48,404200000.0
2009-01-05 21:10:00,78.48,78.56,78.48,78.53,345400000.0
2009-01-05 21:15:00,78.535,78.54,78.41,78.435,344800000.0
2009-01-05 21:20:00,78.43,78.495,78.37,78.415,379400000.0
2009-01-05 21:25:00,78.415,78.505,78.39,78.45,192800000.0
2009-01-05 21:30:00,78.45,78.475,78.41,78.45,220000000.0
2009-01-05 21:35:00,78.46,78.46,78.365,78.4,103000000.0
2009-01-05 21:40:00,78.395,78.45,78.385,78.405,354800000.0
2009-01-05 21:45:00,78.395,78.405,78.32,78.33,197800000.0
2009-01-05 21:50:00,78.325,78.375,78.315,78.33,182000000.0
2009-01-05 21:55:00,78.33,78.37,78.305,78.315,258400000.0
2009-01-05 22:00:00,78.325,78.45,78.295,78.45,264600000.0
2009-01-05 22:05:00,78.455,78.495,78.445,78.46,175200000.0
2009-01-05 22:10:00,78.46,78.54,78.45,78.49,130200000.0
2009-01-05 22:15:00,78.49,78.505,78.44,78.49,179600000.0
2009-01-05 22:20:00,78.495,78.5,78.43,78.43,133000000.0
2009-01-05 22:25:00,78.425,78.47,78.325,78.335,218200000.0
2009-01-05 22:30:00,78.33,78.335,78.19,78.245,420800000.0
2009-01-05 22:35:00,78.235,78.3,78.23,78.275,562800000.0
2009-01-05 22:40:00,78.28,78.35,78.28,78.28,437200000.0
2009-01-05 22:45:00,78.28,78.32,78.28,78.31,135600000.0
2009-01-05 22:50:00,78.32,78.395,78.31,78.38,292000000.0
2009-01-05 22:55:00,78.385,78.405,78.345,78.385,150000000.0
2009-01-05 23:00:00,78.39,78.535,78.39,78.525,147000000.0
2009-01-05 23:05:00,78.535,78.62,78.525,78.555,130200000.0
2009-01-05 23:10:00,78.555,78.595,78.535,78.545,211600000.0
2009-01-05 23:15:00,78.54,78.57,78.515,78.535,215400000.0
2009-01-05 23:20:00,78.53,78.625,78.52,78.62,174200000.0
2009-01-05 23:25:00,78.615,78.655,78.54,78.54,176400000.0
2009-01-05 23:30:00,78.545,78.565,78.485,78.54,199600000.0
2009-01-05 23:35:00,78.53,78.53,78.48,78.5,77000000.0
2009-01-05 23:40:00,78.485,78.565,78.45,78.49,258400000.0
2009-01-05 23:45:00,78.495,78.66,78.495,78.605,412200000.0
2009-01-05 23:50:00,78.605,78.605,78.405,78.485,239200000.0
2009-01-05 23:55:00,78.495,78.535,78.41,78.52,320600000.0
2009-01-06 00:00:00,78.19,78.465,78.19,78.465,84000000.0
2009-01-06 00:05:00,78.465,78.465,78.315,78.345,160400000.0
2009-01-06 00:10:00,78.345,78.345,78.295,78.305,83200000.0
2009-01-06 00:15:00,78.305,78.315,78.26,78.275,36200000.0
2009-01-06 00:20:00,78.275,78.285,78.245,78.245,84000000.0
2009-01-06 00:25:00,78.255,78.255,78.14,78.18,116400000.0
2009-01-06 00:30:00,78.165,78.225,78.16,78.19,127200000.0
2009-01-06 00:35:00,78.17,78.2,78.145,78.145,307200000.0
2009-01-06 00:40:00,78.15,78.25,78.15,78.2,191200000.0
2009-01-06 00:45:00,78.205,78.205,78.12,78.16,52400000.0
2009-01-06 00:50:00,78.16,78.18,78.14,78.17,54400000.0
2009-01-06 00:55:00,78.18,78.2,78.155,78.17,144600000.0
2009-01-06 01:00:00,78.18,78.305,78.18,78.305,95200000.0
2009-01-06 01:05:00,78.32,78.36,78.24,78.245,76800000.0
2009-01-06 01:10:00,78.24,78.32,78.22,78.265,74600000.0
2009-01-06 01:15:00,78.25,78.25,78.235,78.25,77000000.0
2009-01-06 01:20:00,78.255,78.34,78.24,78.3,254400000.0
2009-01-06 01:25:00,78.32,78.355,78.28,78.355,167600000.0
2009-01-06 01:30:00,78.37,78.41,78.09,78.41,60600000.0
2009-01-06 01:35:00,78.4,78.42,78.09,78.4,139000000.0
2009-01-06 01:40:00,78.4,78.485,78.395,78.475,72800000.0
2009-01-06 01:45:00,78.475,78.475,78.44,78.455,38400000.0
2009-01-06 01:50:00,78.45,78.47,78.365,78.41,269800000.0
2009-01-06 01:55:00,78.415,78.475,78.38,78.465,211600000.0
2009-01-06 02:00:00,78.455,78.465,78.385,78.405,182000000.0
2009-01-06 02:05:00,78.395,78.4,78.35,78.36,178400000.0
2009-01-06 02:10:00,78.36,78.36,78.245,78.265,172600000.0
2009-01-06 02:15:00,78.265,78.265,78.22,78.24,183200000.0
2009-01-06 02:20:00,78.24,78.255,78.14,78.14,329600000.0
2009-01-06 02:25:00,78.14,78.155,78.115,78.15,306000000.0
2009-01-06 02:30:00,78.15,78.15,78.085,78.1,431800000.0
2009-01-06 02:35:00,78.1,78.11,78.08,78.105,298800000.0
2009-01-06 02:40:00,78.105,78.245,78.09,78.2,368800000.0
2009-01-06 02:45:00,78.195,78.21,78.14,78.195,278600000.0
2009-01-06 02:50:00,78.205,78.245,78.175,78.195,224200000.0
2009-01-06 02:55:00,78.195,78.24,78.175,78.235,194600000.0
2009-01-06 03:00:00,78.24,78.25,78.16,78.18,215600000.0
2009-01-06 03:05:00,78.175,78.245,78.145,78.205,207000000.0
2009-01-06 03:10:00,78.205,78.285,78.205,78.23,315600000.0
2009-01-06 03:15:00,78.23,78.23,78.18,78.18,433800000.0
2009-01-06 03:20:00,78.21,78.23,78.18,78.23,420600000.0
2009-01-06 03:25:00,78.23,78.23,78.18,78.21,405200000.0
2009-01-06 03:30:00,78.21,78.23,78.21,78.23,378600000.0
2009-01-06 03:35:00,78.23,78.23,78.15,78.175,131000000.0
2009-01-06 03:40:00,78.17,78.18,78.135,78.135,54000000.0
2009-01-06 03:45:00,78.15,78.23,78.14,78.21,253200000.0
2009-01-06 03:50:00,78.23,78.23,78.18,78.23,472000000.0
2009-01-06 03:55:00,78.21,78.23,78.105,78.11,384200000.0
2009-01-06 04:00:00,78.12,78.18,78.1,78.135,460099999.0
2009-01-06 04:05:00,78.18,78.21,78.095,78.105,511499998.0
2009-01-06 04:10:00,78.105,78.125,78.08,78.11,175400000.0
2009-01-06 04:15:00,78.11,78.23,78.11,78.13,345600000.0
2009-01-06 04:20:00,78.125,78.23,78.125,78.23,789500000.0
2009-01-06 04:25:00,78.23,78.23,78.105,78.23,451700000.0
2009-01-06 04:30:00,78.23,78.23,78.23,78.23,183000000.0
2009-01-06 04:35:00,78.23,78.23,78.15,78.19,282800000.0
2009-01-06 04:40:00,78.21,78.23,78.125,78.165,159800000.0
2009-01-06 04:45:00,78.17,78.215,78.12,78.17,145600000.0
2009-01-06 04:50:00,78.17,78.17,78.15,78.15,29000000.0
2009-01-06 04:55:00,78.155,78.165,78.115,78.125,109400000.0
2009-01-06 05:00:00,78.125,78.17,78.035,78.065,201200000.0
2009-01-06 05:05:00,78.07,78.085,78.06,78.08,66000000.0
2009-01-06 05:10:00,78.085,78.095,78.06,78.065,98600000.0
2009-01-06 05:15:00,78.065,78.085,78.05,78.05,76800000.0
2009-01-06 05:20:00,78.055,78.06,78.01,78.025,99600000.0
2009-01-06 05:25:00,78.02,78.045,77.98,78.045,55000000.0
2009-01-06 05:30:00,78.045,78.075,78.045,78.055,56600000.0
2009-01-06 05:35:00,78.065,78.075,77.89,78.06,55600000.0
2009-01-06 05:40:00,78.05,78.06,78.025,78.035,67000000.0
2009-01-06 05:45:00,78.035,78.05,77.79,77.86,40600000.0
2009-01-06 05:50:00,77.85,78.065,77.84,78.06,57400000.0
2009-01-06 05:55:00,78.065,78.205,78.045,78.205,147400000.0
2009-01-06 06:00:00,78.205,78.25,78.175,78.235,164800000.0
2009-01-06 06:05:00,78.24,78.245,78.19,78.21,213600000.0
2009-01-06 06:10:00,78.21,78.23,78.19,78.19,536400000.0
2009-01-06 06:15:00,78.19,78.19,77.95,77.975,515200000.0
2009-01-06 06:20:00,77.98,78.03,77.97,77.975,229200000.0
2009-01-06 06:25:00,77.975,78.0,77.93,77.965,196400000.0
2009-01-06 06:30:00,77.965,77.995,77.915,77.92,304000000.0
2009-01-06 06:35:00,77.92,77.96,77.87,77.87,150000000.0
2009-01-06 06:40:00,77.87,77.905,77.805,77.83,406600000.0
2009-01-06 06:45:00,77.825,77.845,77.77,77.84,345400000.0
2009-01-06 06:50:00,77.835,77.915,77.83,77.905,417400000.0
2009-01-06 06:55:00,77.9,77.915,77.89,77.915,227200000.0
2009-01-06 07:00:00,77.915,77.915,77.86,77.865,307600000.0
2009-01-06 07:05:00,77.87,77.88,77.85,77.88,98000000.0
2009-01-06 07:10:00,77.88,77.92,77.87,77.885,135000000.0
2009-01-06 07:15:00,77.88,77.935,77.795,77.795,347000000.0
2009-01-06 07:20:00,77.795,77.855,77.76,77.855,452200000.0
2009-01-06 07:25:00,77.835,77.89,77.835,77.885,215600000.0
2009-01-06 07:30:00,77.885,77.885,77.8,77.8,167400000.0
2009-01-06 07:35:00,77.8,77.835,77.785,77.815,249200000.0
2009-01-06 07:40:00,77.81,77.83,77.79,77.82,174800000.0
2009-01-06 07:45:00,77.81,77.845,77.8,77.835,73400000.0
2009-01-06 07:50:00,77.835,77.855,77.82,77.845,64800000.0
2009-01-06 07:55:00,77.84,77.88,77.825,77.85,101600000.0
2009-01-06 08:00:00,77.84,77.88,77.81,77.85,83200000.0
2009-01-06 08:05:00,77.83,77.835,77.76,77.775,114600000.0
2009-01-06 08:10:00,77.78,77.81,77.77,77.785,203800000.0
2009-01-06 08:15:00,77.79,77.87,77.77,77.835,175200000.0
2009-01-06 08:20:00,77.825,77.885,77.8,77.83,226200000.0
2009-01-06 08:25:00,77.835,77.87,77.835,77.86,105400000.0
2009-01-06 08:30:00,77.855,77.87,77.82,77.82,116800000.0
2009-01-06 08:35:00,77.82,77.935,77.82,77.88,178800000.0
2009-01-06 08:40:00,77.885,77.895,77.845,77.86,274800000.0
2009-01-06 08:45:00,77.855,77.895,77.85,77.87,246000000.0
2009-01-06 08:50:00,77.87,77.96,77.865,77.935,223000000.0
2009-01-06 08:55:00,77.935,77.96,77.9,77.95,287600000.0
2009-01-06 09:00:00,77.955,78.005,77.91,77.95,324400000.0
2009-01-06 09:05:00,77.91,77.97,77.885,77.965,302600000.0
2009-01-06 09:10:00,77.97,78.09,77.96,78.015,135000000.0
2009-01-06 09:15:00,78.005,78.01,77.875,77.875,156800000.0
2009-01-06 09:20:00,77.875,77.895,77.83,77.885,175000000.0
2009-01-06 09:25:00,77.875,77.885,77.83,77.88,205600000.0
2009-01-06 09:30:00,77.88,78.05,77.87,78.035,444000000.0
2009-01-06 09:35:00,78.035,78.105,77.975,78.01,371800000.0
2009-01-06 09:40:00,78.02,78.065,77.97,78.005,388800000.0
2009-01-06 09:45:00,78.005,78.095,77.99,78.0,284800000.0
2009-01-06 09:50:00,78.005,78.2,78.005,78.13,283900000.0
2009-01-06 09:55:00,78.125,78.235,78.0,78.075,392800000.0
2009-01-06 10:00:00,78.075,78.195,78.02,78.07,344800000.0
2009-01-06 10:05:00,78.075,78.37,78.06,78.335,392600000.0
2009-01-06 10:10:00,78.33,78.395,78.275,78.385,280200000.0
2009-01-06 10:15:00,78.39,78.395,78.25,78.275,267000000.0
2009-01-06 10:20:00,78.28,78.39,78.1,78.11,374400000.0
2009-01-06 10:25:00,78.11,78.17,78.065,78.155,369800000.0
2009-01-06 10:30:00,78.155,78.325,78.155,78.27,316600000.0
2009-01-06 10:35:00,78.27,78.27,78.125,78.175,311000000.0
2009-01-06 10:40:00,78.175,78.255,78.175,78.2,258800000.0
2009-01-06 10:45:00,78.195,78.255,78.175,78.21,197600000.0
2009-01-06 10:50:00,78.21,78.245,78.165,78.23,227400000.0
2009-01-06 10:55:00,78.23,78.29,78.125,78.125,247800000.0
2009-01-06 11:00:00,78.125,78.285,78.125,78.28,267000000.0
2009-01-06 11:05:00,78.285,78.58,78.285,78.545,310400000.0
2009-01-06 11:10:00,78.54,78.55,78.415,78.485,199400000.0
2009-01-06 11:15:00,78.485,78.515,78.44,78.44,198000000.0
2009-01-06 11:20:00,78.435,78.435,78.37,78.405,97200000.0
2009-01-06 11:25:00,78.405,78.515,78.405,78.495,166800000.0
2009-01-06 11:30:00,78.5,78.575,78.45,78.57,105200000.0
2009-01-06 11:35:00,78.555,78.81,78.555,78.785,431600000.0
2009-01-06 11:40:00,78.78,78.79,78.645,78.715,251200000.0
2009-01-06 11:45:00,78.715,78.795,78.655,78.665,324600000.0
2009-01-06 11:50:00,78.665,78.82,78.65,78.79,247200000.0
2009-01-06 11:55:00,78.79,78.825,78.74,78.755,263600000.0
2009-01-06 12:00:00,78.76,78.905,78.71,78.885,332600000.0
2009-01-06 12:05:00,78.88,78.965,78.85,78.91,257600000.0
2009-01-06 12:10:00,78.915,79.095,78.795,79.065,352600000.0
2009-01-06 12:15:00,79.07,79.105,79.005,79.075,262800000.0
2009-01-06 12:20:00,79.08,79.1,79.035,79.06,125400000.0
2009-01-06 12:25:00,79.06,79.225,79.055,79.195,299600000.0
2009-01-06 12:30:00,79.195,79.195,78.915,78.98,242200000.0
2009-01-06 12:35:00,78.975,79.005,78.85,78.865,153000000.0
2009-01-06 12:40:00,78.865,78.91,78.735,78.89,327600000.0
2009-01-06 12:45:00,78.895,79.065,78.885,79.04,360400000.0
2009-01-06 12:50:00,79.045,79.055,78.865,78.865,305800000.0
2009-01-06 12:55:00,78.865,78.875,78.745,78.77,188400000.0
2009-01-06 13:00:00,78.775,78.85,78.76,78.85,170400000.0
2009-01-06 13:05:00,79.2,79.2,78.75,78.85,171800000.0
2009-01-06 13:10:00,78.87,78.99,78.82,78.91,403600000.0
2009-01-06 13:15:00,78.91,79.015,78.91,79.015,208800000.0
2009-01-06 13:20:00,79.015,79.06,78.94,78.965,299000000.0
2009-01-06 13:25:00,78.965,79.16,78.85,78.86,308800000.0
2009-01-06 13:30:00,78.85,78.955,78.845,78.885,268800000.0
2009-01-06 13:35:00,78.88,78.88,78.765,78.82,227000000.0
2009-01-06 13:40:00,78.82,79.105,78.805,79.005,321400000.0
2009-01-06 13:45:00,79.005,79.1,79.0,79.06,170800000.0
2009-01-06 13:50:00,79.055,79.065,78.945,79.035,269600000.0
2009-01-06 13:55:00,79.035,79.055,78.915,78.985,256800000.0
2009-01-06 14:00:00,78.985,79.23,78.985,79.19,304400000.0
2009-01-06 14:05:00,79.185,79.245,79.15,79.16,165600000.0
2009-01-06 14:10:00,79.155,79.285,79.145,79.265,330600000.0
2009-01-06 14:15:00,79.265,79.265,79.165,79.24,252800000.0
2009-01-06 14:20:00,79.235,79.305,79.225,79.275,221200000.0
2009-01-06 14:25:00,79.27,79.28,79.08,79.095,267600000.0
2009-01-06 14:30:00,79.09,79.095,78.985,79.05,289400000.0
2009-01-06 14:35:00,79.06,79.07,78.965,79.02,272400000.0
2009-01-06 14:40:00,79.025,79.11,78.935,79.02,330200000.0
2009-01-06 14:45:00,79.015,79.1,78.995,79.04,149000000.0
2009-01-06 14:50:00,79.04,79.195,79.035,79.155,378400000.0
2009-01-06 14:55:00,79.16,79.195,79.13,79.195,311600000.0
2009-01-06 15:00:00,79.205,79.435,79.16,79.4,390200000.0
2009-01-06 15:05:00,79.395,79.44,79.315,79.35,260600000.0
2009-01-06 15:10:00,79.345,79.485,79.315,79.415,388200000.0
2009-01-06 15:15:00,79.41,79.415,79.28,79.385,421800000.0
2009-01-06 15:20:00,79.395,79.605,79.335,79.49,435400000.0
2009-01-06 15:25:00,79.455,79.57,79.44,79.465,354600000.0
2009-01-06 15:30:00,79.465,79.51,79.395,79.465,425200000.0
2009-01-06 15:35:00,79.47,79.735,79.44,79.69,369600000.0
2009-01-06 15:40:00,79.68,79.81,79.68,79.765,415800000.0
2009-01-06 15:45:00,79.775,79.805,79.51,79.51,525200000.0
2009-01-06 15:50:00,79.525,79.6,79.5,79.54,384000000.0
2009-01-06 15:55:00,79.535,79.585,79.45,79.565,607600000.0
2009-01-06 16:00:00,79.565,79.72,79.555,79.64,332200000.0
2009-01-06 16:05:00,79.635,79.65,79.56,79.58,317600000.0
2009-01-06 16:10:00,79.57,79.595,79.495,79.545,237800000.0
2009-01-06 16:15:00,79.545,79.8,79.54,79.735,449200000.0
2009-01-06 16:20:00,79.755,79.965,79.685,79.965,419600000.0
2009-01-06 16:25:00,79.95,79.97,79.69,79.785,492400000.0
2009-01-06 16:30:00,79.78,79.8,79.73,79.78,402800000.0
2009-01-06 16:35:00,79.775,79.87,79.775,79.815,346600000.0
2009-01-06 16:40:00,79.82,79.86,79.79,79.805,360600000.0
2009-01-06 16:45:00,79.8,80.025,79.735,80.02,340800000.0
2009-01-06 16:50:00,80.035,80.35,80.035,80.31,392000000.0
2009-01-06 16:55:00,80.315,80.385,80.275,80.295,391800000.0
2009-01-06 17:00:00,80.3,80.41,80.105,80.11,579200000.0
2009-01-06 17:05:00,80.1,80.25,80.1,80.15,577800000.0
2009-01-06 17:10:00,80.15,80.185,80.115,80.125,386000000.0
2009-01-06 17:15:00,80.12,80.15,79.94,80.08,407600000.0
2009-01-06 17:20:00,80.075,80.145,80.03,80.06,514600000.0
2009-01-06 17:25:00,80.075,80.075,79.885,80.015,772200000.0
2009-01-06 17:30:00,80.015,80.015,79.71,79.795,732199999.0
2009-01-06 17:35:00,79.795,79.87,79.765,79.8,347000000.0
2009-01-06 17:40:00,79.8,79.99,79.75,79.99,354400000.0
2009-01-06 17:45:00,79.98,80.0,79.825,79.845,409600000.0
2009-01-06 17:50:00,79.855,79.96,79.82,79.9,407800000.0
2009-01-06 17:55:00,79.92,80.17,79.875,80.12,424000000.0
2009-01-06 18:00:00,80.135,80.135,79.71,79.715,712800000.0
2009-01-06 18:05:00,79.72,79.755,79.665,79.695,501600000.0
2009-01-06 18:10:00,79.695,79.785,79.595,79.755,350000000.0
2009-01-06 18:15:00,79.755,79.925,79.715,79.75,478800000.0
2009-01-06 18:20:00,79.755,79.815,79.68,79.715,366000000.0
2009-01-06 18:25:00,79.715,79.725,79.515,79.555,443600000.0
2009-01-06 18:30:00,79.555,79.825,79.535,79.79,448200001.0
2009-01-06 18:35:00,79.8,79.855,79.73,79.8,235000000.0
2009-01-06 18:40:00,79.805,79.83,79.765,79.785,154800000.0
2009-01-06 18:45:00,79.8,79.835,79.72,79.73,224200000.0
2009-01-06 18:50:00,79.735,79.765,79.66,79.69,191800000.0
2009-01-06 18:55:00,79.695,79.695,79.615,79.67,263800000.0
2009-01-06 19:00:00,79.665,79.695,79.605,79.63,256600000.0
2009-01-06 19:05:00,79.63,79.705,79.605,79.695,163200000.0
2009-01-06 19:10:00,79.7,79.765,79.595,79.63,209600000.0
2009-01-06 19:15:00,79.635,79.675,79.53,79.56,212800000.0
2009-01-06 19:20:00,79.56,79.565,79.46,79.5,453000000.0
2009-01-06 19:25:00,79.51,79.555,79.45,79.555,184200000.0
2009-01-06 19:30:00,79.54,79.73,79.54,79.65,374000000.0
2009-01-06 19:35:00,79.635,79.795,79.615,79.77,342600000.0
2009-01-06 19:40:00,79.77,79.795,79.735,79.755,139200000.0
2009-01-06 19:45:00,79.77,79.775,79.625,79.765,330400000.0
2009-01-06 19:50:00,79.76,79.765,79.68,79.695,244600000.0
2009-01-06 19:55:00,79.69,79.715,79.625,79.64,244400000.0
2009-01-06 20:00:00,79.64,79.665,79.62,79.635,231600000.0
2009-01-06 20:05:00,79.63,79.635,79.45,79.485,282200000.0
2009-01-06 20:10:00,79.49,79.49,79.275,79.305,431000000.0
2009-01-06 20:15:00,79.31,79.35,79.16,79.195,383600000.0
2009-01-06 20:20:00,79.195,79.28,79.14,79.27,293200000.0
2009-01-06 20:25:00,79.275,79.365,79.23,79.35,249200000.0
2009-01-06 20:30:00,79.365,79.365,79.26,79.275,259400000.0
2009-01-06 20:35:00,79.28,79.3,79.205,79.27,105400000.0
2009-01-06 20:40:00,79.275,79.345,79.245,79.34,158600000.0
2009-01-06 20:45:00,79.345,79.385,79.245,79.29,426200000.0
2009-01-06 20:50:00,79.295,79.33,79.19,79.255,360800000.0
2009-01-06 20:55:00,79.26,79.305,79.21,79.3,242200000.0
2009-01-06 21:00:00,79.3,79.335,79.22,79.29,374800000.0
2009-01-06 21:05:00,79.305,79.31,79.185,79.245,345800000.0
2009-01-06 21:10:00,79.25,79.4,79.225,79.315,339000000.0
2009-01-06 21:15:00,79.32,79.375,79.255,79.31,512200000.0
2009-01-06 21:20:00,79.305,79.4,79.275,79.4,398200000.0
2009-01-06 21:25:00,79.39,79.44,79.365,79.44,295600000.0
2009-01-06 21:30:00,79.445,79.45,79.38,79.39,324600000.0
2009-01-06 21:35:00,79.39,79.395,79.29,79.32,367200000.0
2009-01-06 21:40:00,79.335,79.38,79.295,79.295,169200000.0
2009-01-06 21:45:00,79.35,79.455,79.325,79.44,282200000.0
2009-01-06 21:50:00,79.445,79.57,79.41,79.53,286800000.0
2009-01-06 21:55:00,79.53,79.69,79.53,79.68,327400000.0
2009-01-06 22:00:00,79.67,79.72,79.58,79.58,539200000.0
2009-01-06 22:05:00,79.575,79.58,79.43,79.44,598200000.0
2009-01-06 22:10:00,79.43,79.43,79.31,79.385,497400000.0
2009-01-06 22:15:00,79.395,79.395,79.33,79.36,178800000.0
2009-01-06 22:20:00,79.355,79.36,79.28,79.355,122400000.0
2009-01-06 22:25:00,79.35,79.35,79.195,79.235,250800000.0
2009-01-06 22:30:00,79.235,79.31,79.175,79.275,374800000.0
2009-01-06 22:35:00,79.28,79.31,79.235,79.255,273400000.0
2009-01-06 22:40:00,79.25,79.355,79.245,79.3,271000000.0
2009-01-06 22:45:00,79.3,79.375,79.275,79.345,456600000.0
2009-01-06 22:50:00,79.345,79.37,79.275,79.305,303000000.0
2009-01-06 22:55:00,79.305,79.36,79.24,79.315,430000000.0
2009-01-06 23:00:00,79.305,79.36,79.28,79.295,276800000.0
2009-01-06 23:05:00,79.29,79.295,79.185,79.25,164400000.0
2009-01-06 23:10:00,79.26,79.26,79.125,79.185,227600000.0
2009-01-06 23:15:00,79.185,79.195,79.03,79.085,168000000.0
2009-01-06 23:20:00,79.09,79.1,79.045,79.055,179800000.0
2009-01-06 23:25:00,79.055,79.08,79.035,79.05,128600000.0
2009-01-06 23:30:00,79.05,79.07,78.955,79.05,298600000.0
2009-01-06 23:35:00,79.055,79.17,79.005,79.14,277400000.0
2009-01-06 23:40:00,79.13,79.165,79.07,79.085,85800000.0
2009-01-06 23:45:00,79.095,79.13,79.045,79.09,150200000.0
2009-01-06 23:50:00,79.1,79.12,79.06,79.1,99200000.0
2009-01-06 23:55:00,79.09,79.1,79.01,79.06,113000000.0
2009-01-07 00:00:00,78.87,79.06,78.85,79.06,24000000.0
2009-01-07 00:05:00,79.065,79.08,79.04,79.065,75400000.0
2009-01-07 00:10:00,79.065,79.175,79.065,79.135,43200000.0
2009-01-07 00:15:00,79.12,79.14,79.04,79.06,102200000.0
2009-01-07 00:20:00,79.045,79.13,79.02,79.12,98000000.0
2009-01-07 00:25:00,79.12,79.12,79.0,79.03,53200000.0
2009-01-07 00:30:00,79.025,79.08,79.02,79.035,87600000.0
2009-01-07 00:35:00,79.04,79.04,79.01,79.015,76400000.0
2009-01-07 00:40:00,79.015,79.015,78.94,78.975,140800000.0
2009-01-07 00:45:00,78.98,78.98,78.715,78.86,178700000.0
2009-01-07 00:50:00,78.86,78.86,78.8,78.835,50800000.0
2009-01-07 00:55:00,78.83,78.89,78.83,78.875,58800000.0
2009-01-07 01:00:00,78.88,78.89,78.86,78.86,48600000.0
2009-01-07 01:05:00,78.86,78.89,78.86,78.875,51000000.0
2009-01-07 01:10:00,78.86,79.03,78.86,78.885,24800000.0
2009-01-07 01:15:00,78.885,78.89,78.87,78.88,61200000.0
2009-01-07 01:20:00,78.875,78.92,78.85,78.86,55400000.0
2009-01-07 01:25:00,78.86,78.885,78.77,78.795,66800000.0
2009-01-07 01:30:00,78.8,78.85,78.775,78.845,87000000.0
2009-01-07 01:35:00,78.845,78.87,78.71,78.725,575600020.0
2009-01-07 01:40:00,78.72,78.76,78.71,78.755,665000018.0
2009-01-07 01:45:00,78.755,78.885,78.73,78.855,168000000.0
2009-01-07 01:50:00,78.85,78.865,78.77,78.825,212000000.0
2009-01-07 01:55:00,78.825,78.825,78.79,78.815,72400000.0
2009-01-07 02:00:00,78.835,78.87,78.815,78.845,165400000.0
2009-01-07 02:05:00,78.85,78.975,78.845,78.975,170000000.0
2009-01-07 02:10:00,78.975,79.06,78.96,79.025,215600000.0
2009-01-07 02:15:00,79.04,79.095,79.0,79.025,191600000.0
2009-01-07 02:20:00,79.03,79.035,78.95,78.965,155000000.0
2009-01-07 02:25:00,78.96,79.085,78.95,79.065,138200000.0
2009-01-07 02:30:00,79.065,79.065,79.005,79.015,84000000.0
2009-01-07 02:35:00,79.025,79.025,78.975,79.01,122800000.0
2009-01-07 02:40:00,79.005,79.07,78.965,79.065,129600000.0
2009-01-07 02:45:00,79.065,79.335,79.065,79.32,335000000.0
2009-01-07 02:50:00,79.275,79.395,79.15,79.155,359600000.0
2009-01-07 02:55:00,79.155,79.195,79.15,79.19,871600000.0
2009-01-07 03:00:00,79.195,79.28,79.155,79.235,273800000.0
2009-01-07 03:05:00,79.23,79.28,79.2,79.22,468800000.0
2009-01-07 03:10:00,79.215,79.36,79.18,79.205,258200000.0
2009-01-07 03:15:00,79.2,79.265,79.2,79.25,229000000.0
2009-01-07 03:20:00,79.26,79.295,79.25,79.275,154000000.0
2009-01-07 03:25:00,79.28,79.29,79.255,79.285,101600000.0
2009-01-07 03:30:00,79.27,79.3,79.18,79.26,364200000.0
2009-01-07 03:35:00,79.26,79.26,79.14,79.16,287000000.0
2009-01-07 03:40:00,79.165,79.215,79.16,79.215,139000000.0
2009-01-07 03:45:00,79.21,79.275,79.21,79.235,133000000.0
2009-01-07 03:50:00,79.23,79.26,79.225,79.26,88600000.0
2009-01-07 03:55:00,79.265,79.29,79.245,79.26,114200000.0
2009-01-07 04:00:00,79.265,79.28,79.235,79.255,51600000.0
2009-01-07 04:05:00,79.25,79.265,79.22,79.265,66000000.0
2009-01-07 04:10:00,79.27,79.305,79.265,79.295,102000000.0
2009-01-07 04:15:00,79.295,79.295,79.245,79.275,94800000.0
2009-01-07 04:20:00,79.275,79.285,79.24,79.245,60000000.0
2009-01-07 04:25:00,79.24,79.255,79.16,79.175,74800000.0
2009-01-07 04:30:00,79.17,79.185,79.055,79.125,249200000.0
2009-01-07 04:35:00,79.12,79.16,79.105,79.145,119000000.0
2009-01-07 04:40:00,79.145,79.145,79.07,79.11,147800000.0
2009-01-07 04:45:00,79.1,79.195,79.085,79.175,210600000.0
2009-01-07 04:50:00,79.185,79.21,79.14,79.185,129400000.0
2009-01-07 04:55:00,79.185,79.185,79.125,79.16,137200000.0
2009-01-07 05:00:00,79.155,79.17,79.105,79.115,105800000.0
2009-01-07 05:05:00,79.115,79.21,79.05,79.17,231200000.0
2009-01-07 05:10:00,79.175,79.23,79.165,79.215,110400000.0
2009-01-07 05:15:00,79.215,79.22,79.17,79.205,100400000.0
2009-01-07 05:20:00,79.22,79.305,79.205,79.24,244000000.0
2009-01-07 05:25:00,79.245,79.245,79.175,79.2,187800000.0
2009-01-07 05:30:00,79.195,79.195,79.12,79.15,130400000.0
2009-01-07 05:35:00,79.16,79.2,79.14,79.165,168000000.0
2009-01-07 05:40:00,79.16,79.21,79.115,79.195,129600000.0
2009-01-07 05:45:00,79.195,79.285,79.18,79.245,255800000.0
2009-01-07 05:50:00,79.25,79.3,79.235,79.25,122200000.0
2009-01-07 05:55:00,79.25,79.285,79.225,79.23,164000000.0
2009-01-07 06:00:00,79.235,79.26,79.23,79.245,109200000.0
2009-01-07 06:05:00,79.25,79.255,79.22,79.235,134400000.0
2009-01-07 06:10:00,79.23,79.255,79.22,79.25,40800000.0
2009-01-07 06:15:00,79.24,79.24,79.205,79.23,39600000.0
2009-01-07 06:20:00,79.235,79.3,79.23,79.285,78800000.0
2009-01-07 06:25:00,79.22,79.295,79.22,79.25,33800000.0
2009-01-07 06:30:00,79.23,79.245,79.2,79.2,111800000.0
2009-01-07 06:35:00,79.2,79.22,79.185,79.205,68000000.0
2009-01-07 06:40:00,79.205,79.235,79.18,79.225,80400000.0
2009-01-07 06:45:00,79.225,79.24,79.18,79.185,115400000.0
2009-01-07 06:50:00,79.19,79.22,79.185,79.205,40000000.0
2009-01-07 06:55:00,79.205,79.215,79.16,79.18,151000000.0
2009-01-07 07:00:00,79.17,79.3,79.165,79.195,187200000.0
2009-01-07 07:05:00,79.195,79.235,79.185,79.215,214400000.0
2009-01-07 07:10:00,79.205,79.25,79.2,79.25,114000000.0
2009-01-07 07:15:00,79.265,79.295,79.235,79.25,173800000.0
2009-01-07 07:20:00,79.25,79.255,79.22,79.225,88200000.0
2009-01-07 07:25:00,79.235,79.32,79.225,79.245,210800000.0
2009-01-07 07:30:00,79.24,79.3,79.21,79.27,146000000.0
2009-01-07 07:35:00,79.255,79.26,79.205,79.23,100800000.0
2009-01-07 07:40:00,79.225,79.28,79.225,79.28,102000000.0
2009-01-07 07:45:00,79.285,79.29,79.26,79.29,66200000.0
2009-01-07 07:50:00,79.295,79.385,79.29,79.34,174800000.0
2009-01-07 07:55:00,79.325,79.33,79.25,79.29,148600000.0
2009-01-07 08:00:00,79.29,79.305,79.255,79.275,272400000.0
2009-01-07 08:05:00,79.28,79.29,79.255,79.275,288200000.0
2009-01-07 08:10:00,79.275,79.34,79.255,79.275,267200000.0
2009-01-07 08:15:00,79.275,79.355,79.265,79.335,300600000.0
2009-01-07 08:20:00,79.325,79.335,79.26,79.31,188600000.0
2009-01-07 08:25:00,79.305,79.315,79.235,79.25,157000000.0
2009-01-07 08:30:00,79.24,79.26,79.175,79.195,416600000.0
2009-01-07 08:35:00,79.19,79.22,79.07,79.125,580800000.0
2009-01-07 08:40:00,79.12,79.17,79.085,79.16,209200000.0
2009-01-07 08:45:00,79.17,79.205,79.14,79.2,113000000.0
2009-01-07 08:50:00,79.2,79.305,79.195,79.215,379000000.0
2009-01-07 08:55:00,79.23,79.27,79.115,79.115,598200000.0
2009-01-07 09:00:00,79.115,79.21,79.11,79.18,295600000.0
2009-01-07 09:05:00,79.185,79.215,79.145,79.18,290000000.0
2009-01-07 09:10:00,79.18,79.185,79.125,79.165,336600000.0
2009-01-07 09:15:00,79.16,79.23,79.125,79.135,277400000.0
2009-01-07 09:20:00,79.135,79.135,79.085,79.095,245200000.0
2009-01-07 09:25:00,79.1,79.155,79.045,79.085,313800000.0
2009-01-07 09:30:00,79.08,79.13,78.95,79.06,461600000.0
2009-01-07 09:35:00,79.055,79.16,79.03,79.135,422600000.0
2009-01-07 09:40:00,79.135,79.155,79.085,79.14,371400000.0
2009-01-07 09:45:00,79.14,79.185,79.07,79.075,597600000.0
2009-01-07 09:50:00,79.075,79.09,79.015,79.015,557600000.0
2009-01-07 09:55:00,78.995,79.06,78.915,79.055,592000000.0
2009-01-07 10:00:00,79.055,79.08,79.0,79.02,725800000.0
2009-01-07 10:05:00,79.015,79.035,78.955,79.03,524000000.0
2009-01-07 10:10:00,79.03,79.125,79.02,79.115,467000000.0
2009-01-07 10:15:00,79.12,79.13,79.065,79.095,308200000.0
2009-01-07 10:20:00,79.095,79.135,78.935,78.955,613400000.0
2009-01-07 10:25:00,78.955,79.01,78.89,78.95,308400000.0
2009-01-07 10:30:00,78.95,78.98,78.925,78.925,581200000.0
2009-01-07 10:35:00,78.92,79.125,78.885,79.005,837600000.0
2009-01-07 10:40:00,79.01,79.04,78.82,78.875,614200000.0
2009-01-07 10:45:00,78.87,78.87,78.75,78.77,608800000.0
2009-01-07 10:50:00,78.775,78.775,78.56,78.75,840600000.0
2009-01-07 10:55:00,78.75,78.845,78.71,78.715,531600000.0
2009-01-07 11:00:00,78.725,78.825,78.725,78.825,363600000.0
2009-01-07 11:05:00,78.825,78.91,78.79,78.885,593000000.0
2009-01-07 11:10:00,78.885,78.895,78.69,78.715,421000000.0
2009-01-07 11:15:00,78.715,78.85,78.705,78.84,437000000.0
2009-01-07 11:20:00,78.85,78.9,78.78,78.815,431200000.0
2009-01-07 11:25:00,78.82,78.82,78.655,78.705,531800000.0
2009-01-07 11:30:00,78.7,78.75,78.665,78.725,334800000.0
2009-01-07 11:35:00,78.72,78.74,78.58,78.665,294800000.0
2009-01-07 11:40:00,78.66,78.825,78.65,78.82,393200000.0
2009-01-07 11:45:00,78.825,78.85,78.775,78.815,347200000.0
2009-01-07 11:50:00,78.82,78.885,78.82,78.87,221200000.0
2009-01-07 11:55:00,78.87,78.93,78.85,78.865,349600000.0
2009-01-07 12:00:00,78.865,78.87,78.805,78.83,247600000.0
2009-01-07 12:05:00,78.83,78.88,78.77,78.77,332600000.0
2009-01-07 12:10:00,78.77,78.83,78.705,78.755,673800000.0
2009-01-07 12:15:00,78.755,78.88,78.755,78.85,347000000.0
2009-01-07 12:20:00,78.85,78.895,78.81,78.885,480600000.0
2009-01-07 12:25:00,78.89,78.905,78.84,78.87,576200000.0
2009-01-07 12:30:00,78.87,78.905,78.795,78.82,413400000.0
2009-01-07 12:35:00,78.82,78.925,78.82,78.845,439400000.0
2009-01-07 12:40:00,78.85,78.895,78.825,78.845,375800000.0
2009-01-07 12:45:00,78.845,78.89,78.83,78.84,460800000.0
2009-01-07 12:50:00,78.835,78.855,78.78,78.8,375200000.0
2009-01-07 12:55:00,78.8,78.815,78.765,78.765,279400000.0
2009-01-07 13:00:00,78.765,78.785,78.655,78.665,434400000.0
2009-01-07 13:05:00,78.665,78.67,78.565,78.595,283000000.0
2009-01-07 13:10:00,78.605,78.665,78.59,78.63,445000000.0
2009-01-07 13:15:00,78.625,78.72,78.625,78.71,209600000.0
2009-01-07 13:20:00,78.71,78.785,78.7,78.75,353000000.0
2009-01-07 13:25:00,78.76,78.82,78.74,78.755,295400000.0
2009-01-07 13:30:00,78.74,78.885,78.74,78.88,493600000.0
2009-01-07 13:35:00,78.87,78.9,78.775,78.82,337600000.0
2009-01-07 13:40:00,78.825,78.865,78.78,78.785,121800000.0
2009-01-07 13:45:00,78.79,78.8,78.735,78.775,374400000.0
2009-01-07 13:50:00,78.78,78.795,78.735,78.74,470200000.0
2009-01-07 13:55:00,78.74,78.755,78.675,78.68,248000000.0
2009-01-07 14:00:00,78.68,78.725,78.575,78.665,499000000.0
2009-01-07 14:05:00,78.665,78.72,78.645,78.72,382000000.0
2009-01-07 14:10:00,78.715,78.89,78.705,78.89,321200000.0
2009-01-07 14:15:00,78.885,78.91,78.85,78.88,155200000.0
2009-01-07 14:20:00,78.88,78.915,78.84,78.9,242000000.0
2009-01-07 14:25:00,78.905,78.96,78.84,78.84,209400000.0
2009-01-07 14:30:00,78.84,78.865,78.71,78.71,483800000.0
2009-01-07 14:35:00,78.71,78.815,78.705,78.775,268000000.0
2009-01-07 14:40:00,78.77,78.865,78.77,78.8,228400000.0
2009-01-07 14:45:00,78.805,78.815,78.58,78.785,162800000.0
2009-01-07 14:50:00,78.77,78.78,78.715,78.765,102400000.0
2009-01-07 14:55:00,78.77,78.855,78.765,78.85,269200000.0
2009-01-07 15:00:00,78.835,78.87,78.815,78.87,210000000.0
2009-01-07 15:05:00,78.865,78.89,78.825,78.885,131200000.0
2009-01-07 15:10:00,78.895,78.9,78.785,78.82,258400000.0
2009-01-07 15:15:00,78.815,78.84,78.37,78.46,704400000.0
2009-01-07 15:20:00,78.46,78.625,78.45,78.465,428800000.0
2009-01-07 15:25:00,78.465,78.625,78.465,78.585,913600000.0
2009-01-07 15:30:00,78.58,78.6,78.45,78.49,820800000.0
2009-01-07 15:35:00,78.49,78.63,78.43,78.495,852400000.0
2009-01-07 15:40:00,78.5,78.57,78.395,78.54,704800000.0
2009-01-07 15:45:00,78.545,78.69,78.495,78.675,637400000.0
2009-01-07 15:50:00,78.675,78.745,78.62,78.695,685200000.0
2009-01-07 15:55:00,78.69,78.765,78.645,78.695,678200000.0
2009-01-07 16:00:00,78.7,78.72,78.455,78.535,762800000.0
2009-01-07 16:05:00,78.535,78.645,78.51,78.575,704400000.0
2009-01-07 16:10:00,78.575,78.615,78.54,78.555,624400000.0
2009-01-07 16:15:00,78.555,78.645,78.555,78.61,492000000.0
2009-01-07 16:20:00,78.625,78.625,78.555,78.59,613600000.0
2009-01-07 16:25:00,78.585,78.645,78.58,78.625,463600000.0
2009-01-07 16:30:00,78.63,78.675,78.555,78.61,547600000.0
2009-01-07 16:35:00,78.61,78.62,78.4,78.45,388600000.0
2009-01-07 16:40:00,78.455,78.515,78.4,78.495,520400000.0
2009-01-07 16:45:00,78.495,78.535,78.4,78.45,544600000.0
2009-01-07 16:50:00,78.445,78.46,78.34,78.395,422000000.0
2009-01-07 16:55:00,78.405,78.505,78.33,78.33,608800000.0
2009-01-07 17:00:00,78.325,78.47,78.32,78.325,457000000.0
2009-01-07 17:05:00,78.325,78.36,78.25,78.36,497600000.0
2009-01-07 17:10:00,78.355,78.46,78.305,78.345,464400000.0
2009-01-07 17:15:00,78.355,78.38,78.03,78.07,770600000.0
2009-01-07 17:20:00,78.065,78.065,77.785,77.845,651600001.0
2009-01-07 17:25:00,77.84,77.875,77.78,77.875,449600000.0
2009-01-07 17:30:00,77.875,77.875,77.605,77.635,515000000.0
2009-01-07 17:35:00,77.64,77.7,77.59,77.65,381600000.0
2009-01-07 17:40:00,77.655,78.02,77.655,77.955,419200000.0
2009-01-07 17:45:00,77.965,78.065,77.93,78.005,454400000.0
2009-01-07 17:50:00,78.01,78.05,77.9,77.905,452200000.0
2009-01-07 17:55:00,77.895,78.095,77.74,78.09,557800000.0
2009-01-07 18:00:00,78.085,78.095,77.89,77.96,611200000.0
2009-01-07 18:05:00,77.955,78.015,77.885,77.965,564800000.0
2009-01-07 18:10:00,77.965,78.38,77.96,78.125,560800000.0
2009-01-07 18:15:00,78.13,78.14,77.925,77.97,619600000.0
2009-01-07 18:20:00,77.965,78.03,77.835,77.895,592200000.0
2009-01-07 18:25:00,77.88,78.055,77.87,77.975,477600000.0
2009-01-07 18:30:00,77.985,77.995,77.83,77.855,500600000.0
2009-01-07 18:35:00,77.82,78.015,77.785,77.98,421400000.0
2009-01-07 18:40:00,77.97,78.195,77.97,78.165,489200000.0
2009-01-07 18:45:00,78.165,78.205,78.11,78.205,281000000.0
2009-01-07 18:50:00,78.205,78.26,78.14,78.205,606200000.0
2009-01-07 18:55:00,78.205,78.205,78.15,78.18,324000000.0
2009-01-07 19:00:00,78.19,78.23,78.07,78.08,469400000.0
2009-01-07 19:05:00,78.08,78.125,78.04,78.085,344200000.0
2009-01-07 19:10:00,78.09,78.165,78.065,78.16,180600000.0
2009-01-07 19:15:00,78.165,78.265,78.155,78.26,173200000.0
2009-01-07 19:20:00,78.27,78.285,78.19,78.205,221600000.0
2009-01-07 19:25:00,78.205,78.225,78.065,78.075,178600000.0
2009-01-07 19:30:00,78.07,78.1,78.04,78.06,149800000.0
2009-01-07 19:35:00,78.06,78.075,78.02,78.025,47200000.0
2009-01-07 19:40:00,78.025,78.055,78.015,78.05,51600000.0
2009-01-07 19:45:00,78.065,78.085,78.035,78.035,88400000.0
2009-01-07 19:50:00,78.03,78.045,77.935,77.97,302600000.0
2009-01-07 19:55:00,77.975,77.985,77.9,77.9,112400000.0
2009-01-07 20:00:00,77.895,77.93,77.845,77.87,296800000.0
2009-01-07 20:05:00,77.87,78.06,77.855,78.05,342000000.0
2009-01-07 20:10:00,78.05,78.085,78.035,78.035,214400000.0
2009-01-07 20:15:00,78.035,78.04,77.975,77.975,137600000.0
2009-01-07 20:20:00,77.975,78.0,77.915,77.92,163400000.0
2009-01-07 20:25:00,77.92,78.04,77.895,78.015,183200000.0
2009-01-07 20:30:00,78.035,78.125,77.995,78.045,336800000.0
2009-01-07 20:35:00,78.045,78.06,77.955,77.965,226600000.0
2009-01-07 20:40:00,77.945,77.96,77.84,77.855,201600000.0
2009-01-07 20:45:00,77.86,77.915,77.825,77.835,281200000.0
2009-01-07 20:50:00,77.835,77.87,77.8,77.83,135800000.0
2009-01-07 20:55:00,77.84,77.905,77.835,77.84,335400000.0
2009-01-07 21:00:00,77.845,77.86,77.61,77.615,575200003.0
2009-01-07 21:05:00,77.6,77.65,77.55,77.65,327000000.0
2009-01-07 21:10:00,77.65,77.65,77.475,77.555,452800000.0
2009-01-07 21:15:00,77.555,77.655,77.55,77.63,345200000.0
2009-01-07 21:20:00,77.63,77.66,77.61,77.65,148800000.0
2009-01-07 21:25:00,77.655,77.66,77.595,77.63,158400000.0
2009-01-07 21:30:00,77.635,77.645,77.555,77.575,132200000.0
2009-01-07 21:35:00,77.57,77.58,77.53,77.575,133200000.0
2009-01-07 21:40:00,77.57,77.625,77.545,77.595,180600000.0
2009-01-07 21:45:00,77.595,77.605,77.4,77.435,601200000.0
2009-01-07 21:50:00,77.435,77.52,77.4,77.485,322000000.0
2009-01-07 21:55:00,77.48,77.5,77.455,77.465,165800000.0
2009-01-07 22:00:00,77.47,77.47,77.335,77.35,433400000.0
2009-01-07 22:05:00,77.35,77.42,77.125,77.225,759000000.0
2009-01-07 22:10:00,77.225,77.24,77.11,77.175,409200000.0
2009-01-07 22:15:00,77.17,77.2,77.015,77.085,416800000.0
2009-01-07 22:20:00,77.075,77.26,77.065,77.195,528200000.0
2009-01-07 22:25:00,77.205,77.305,77.19,77.245,486000000.0
2009-01-07 22:30:00,77.245,77.44,77.235,77.375,697400000.0
2009-01-07 22:35:00,77.37,77.375,77.265,77.295,221800000.0
2009-01-07 22:40:00,77.3,77.33,77.255,77.3,162200000.0
2009-01-07 22:45:00,77.3,77.36,77.3,77.32,138800000.0
2009-01-07 22:50:00,77.335,77.335,77.235,77.24,142400000.0
2009-01-07 22:55:00,77.24,77.41,77.235,77.41,256000000.0
2009-01-07 23:00:00,77.415,77.46,77.33,77.38,254000000.0
2009-01-07 23:05:00,77.385,77.405,77.34,77.405,213200000.0
2009-01-07 23:10:00,77.41,77.44,77.38,77.38,56200000.0
2009-01-07 23:15:00,77.385,77.43,77.375,77.405,116000000.0
2009-01-07 23:20:00,77.42,78.11,77.39,77.515,181200000.0
2009-01-07 23:25:00,77.515,77.535,77.45,77.48,244400000.0
2009-01-07 23:30:00,77.505,77.585,77.475,77.545,148800000.0
2009-01-07 23:35:00,77.545,77.595,77.535,77.585,102800000.0
2009-01-07 23:40:00,77.585,77.585,77.535,77.555,87600000.0
2009-01-07 23:45:00,77.555,77.575,77.51,77.565,234000000.0
2009-01-07 23:50:00,77.57,77.57,77.505,77.52,348800000.0
2009-01-07 23:55:00,77.52,77.565,77.495,77.55,179400000.0
2009-01-08 00:00:00,77.56,77.56,77.505,77.515,69000000.0
2009-01-08 00:05:00,77.51,77.57,77.505,77.545,70800000.0
2009-01-08 00:10:00,77.545,77.57,77.545,77.545,32400000.0
2009-01-08 00:15:00,77.545,77.57,77.515,77.52,59200000.0
2009-01-08 00:20:00,77.52,77.595,77.49,77.54,166400000.0
2009-01-08 00:25:00,77.535,77.56,77.53,77.545,74400000.0
2009-01-08 00:30:00,77.545,77.56,77.47,77.47,121600000.0
2009-01-08 00:35:00,77.475,77.54,77.475,77.54,117400000.0
2009-01-08 00:40:00,77.535,77.545,77.52,77.54,26400000.0
2009-01-08 00:45:00,77.54,77.55,77.515,77.515,39600000.0
2009-01-08 00:50:00,77.515,77.55,77.515,77.535,78600000.0
2009-01-08 00:55:00,77.535,77.56,77.49,77.56,122400000.0
2009-01-08 01:00:00,77.56,77.585,77.53,77.56,69600000.0
2009-01-08 01:05:00,77.55,77.59,77.55,77.585,62400000.0
2009-01-08 01:10:00,77.58,77.595,77.525,77.525,53200000.0
2009-01-08 01:15:00,77.52,77.55,77.485,77.525,109600000.0
2009-01-08 01:20:00,77.525,77.59,77.475,77.51,137000000.0
2009-01-08 01:25:00,77.51,77.52,77.455,77.47,169800000.0
2009-01-08 01:30:00,77.46,77.515,77.46,77.465,126000000.0
2009-01-08 01:35:00,77.47,77.48,77.42,77.45,81000000.0
2009-01-08 01:40:00,77.455,77.46,77.35,77.42,1515599999.0
2009-01-08 01:45:00,77.425,77.455,77.4,77.42,1078600000.0
2009-01-08 01:50:00,77.415,77.515,77.415,77.495,386400000.0
2009-01-08 01:55:00,77.49,77.52,77.45,77.455,100400000.0
2009-01-08 02:00:00,77.455,77.54,77.44,77.515,255800000.0
2009-01-08 02:05:00,77.51,77.555,77.51,77.525,183000000.0
2009-01-08 02:10:00,77.52,77.54,77.485,77.485,178400000.0
2009-01-08 02:15:00,77.485,77.54,77.485,77.525,103600000.0
2009-01-08 02:20:00,77.525,77.595,77.525,77.565,96000000.0
2009-01-08 02:25:00,77.565,77.59,77.535,77.585,92600000.0
2009-01-08 02:30:00,77.585,77.62,77.54,77.54,167200000.0
2009-01-08 02:35:00,77.54,77.545,77.495,77.51,102000000.0
2009-01-08 02:40:00,77.515,77.525,77.395,77.405,238200002.0
2009-01-08 02:45:00,77.405,77.405,77.335,77.395,1882400033.0
2009-01-08 02:50:00,77.395,77.405,77.395,77.395,740800038.0
2009-01-08 02:55:00,77.395,77.445,77.32,77.335,1242000033.0
2009-01-08 03:00:00,77.34,77.43,77.34,77.4,73200000.0
2009-01-08 03:05:00,77.39,77.445,77.375,77.42,90200000.0
2009-01-08 03:10:00,77.425,77.455,77.42,77.445,79200000.0
2009-01-08 03:15:00,77.445,77.505,77.44,77.46,109200000.0
2009-01-08 03:20:00,77.46,77.465,77.43,77.455,73200000.0
2009-01-08 03:25:00,77.455,77.485,77.455,77.475,43200000.0
2009-01-08 03:30:00,77.47,77.475,77.43,77.465,62000000.0
2009-01-08 03:35:00,77.46,77.515,77.46,77.49,60000000.0
2009-01-08 03:40:00,77.49,77.565,77.42,77.55,134600000.0
2009-01-08 03:45:00,77.545,77.605,77.52,77.53,377800011.0
2009-01-08 03:50:00,77.53,77.53,77.445,77.515,708000016.0
2009-01-08 03:55:00,77.515,77.545,77.495,77.53,207600000.0
2009-01-08 04:00:00,77.535,77.545,77.405,77.405,256400000.0
2009-01-08 04:05:00,77.415,77.46,77.395,77.46,272400000.0
2009-01-08 04:10:00,77.465,77.475,77.42,77.43,188600000.0
2009-01-08 04:15:00,77.425,77.435,77.355,77.38,1260199998.0
2009-01-08 04:20:00,77.395,77.395,77.275,77.315,527800000.0
2009-01-08 04:25:00,77.32,77.345,77.285,77.325,86400000.0
2009-01-08 04:30:00,77.325,77.355,77.32,77.355,25200000.0
2009-01-08 04:35:00,77.36,77.4,77.335,77.335,100800000.0
2009-01-08 04:40:00,77.33,77.37,77.32,77.33,72000000.0
2009-01-08 04:45:00,77.33,77.42,77.285,77.42,75800000.0
2009-01-08 04:50:00,77.31,77.325,77.305,77.315,64800000.0
2009-01-08 04:55:00,77.32,77.375,77.295,77.365,59200000.0
2009-01-08 05:00:00,77.36,77.375,77.34,77.375,56800000.0
2009-01-08 05:05:00,77.385,77.41,77.345,77.41,85400000.0
2009-01-08 05:10:00,77.41,77.43,77.345,77.375,113000000.0
2009-01-08 05:15:00,77.37,77.415,77.35,77.355,134000000.0
2009-01-08 05:20:00,77.35,77.38,77.335,77.355,153200000.0
2009-01-08 05:25:00,77.355,77.415,77.35,77.41,74800000.0
2009-01-08 05:30:00,77.405,77.405,77.37,77.38,79000000.0
2009-01-08 05:35:00,77.375,77.4,77.365,77.365,131200000.0
2009-01-08 05:40:00,77.365,77.445,77.365,77.43,133600000.0
2009-01-08 05:45:00,77.43,77.43,77.4,77.425,115200000.0
2009-01-08 05:50:00,77.43,77.44,77.34,77.42,25200000.0
2009-01-08 05:55:00,77.425,77.45,77.41,77.43,46800000.0
2009-01-08 06:00:00,77.43,77.45,77.4,77.45,40800000.0
2009-01-08 06:05:00,77.455,77.475,77.355,77.475,287000000.0
2009-01-08 06:10:00,77.455,77.48,77.425,77.435,152200000.0
2009-01-08 06:15:00,77.445,77.445,77.365,77.375,265400000.0
2009-01-08 06:20:00,77.375,77.385,77.335,77.365,362400000.0
2009-01-08 06:25:00,77.405,77.455,77.355,77.36,97200000.0
2009-01-08 06:30:00,77.355,77.365,77.205,77.225,254600000.0
2009-01-08 06:35:00,77.23,77.295,77.205,77.295,182400000.0
2009-01-08 06:40:00,77.29,77.39,77.255,77.37,162600000.0
2009-01-08 06:45:00,77.37,77.39,77.335,77.38,115200000.0
2009-01-08 06:50:00,77.375,77.38,77.34,77.355,139200000.0
2009-01-08 06:55:00,77.355,77.37,77.34,77.36,75600000.0
2009-01-08 07:00:00,77.365,77.375,77.345,77.375,63600000.0
2009-01-08 07:05:00,77.37,77.56,77.335,77.39,301200000.0
2009-01-08 07:10:00,77.39,77.41,77.36,77.36,65800000.0
2009-01-08 07:15:00,77.385,77.395,77.325,77.33,100600000.0
2009-01-08 07:20:00,77.33,77.335,77.27,77.285,109600000.0
2009-01-08 07:25:00,77.285,77.33,77.27,77.325,138000000.0
2009-01-08 07:30:00,77.33,77.335,77.3,77.33,90600000.0
2009-01-08 07:35:00,77.33,77.335,77.31,77.33,61200000.0
2009-01-08 07:40:00,77.33,77.38,77.325,77.35,116400000.0
2009-01-08 07:45:00,77.355,77.39,77.325,77.365,96000000.0
2009-01-08 07:50:00,77.36,77.375,77.32,77.355,102000000.0
2009-01-08 07:55:00,77.355,77.355,77.305,77.31,157200000.0
2009-01-08 08:00:00,77.31,77.33,77.275,77.33,196000000.0
2009-01-08 08:05:00,77.325,77.33,77.2,77.25,443200000.0
2009-01-08 08:10:00,77.245,77.26,77.2,77.215,153600000.0
2009-01-08 08:15:00,77.22,77.235,77.115,77.115,1511600057.0
2009-01-08 08:20:00,77.115,77.155,77.035,77.045,1588000056.0
2009-01-08 08:25:00,77.045,77.115,77.025,77.085,369600000.0
2009-01-08 08:30:00,77.09,77.1,76.95,76.99,361400000.0
2009-01-08 08:35:00,76.995,77.06,76.975,77.03,165000000.0
2009-01-08 08:40:00,77.035,77.135,77.02,77.1,321800000.0
2009-01-08 08:45:00,77.105,77.15,77.025,77.05,563600000.0
2009-01-08 08:50:00,77.07,77.075,76.96,76.975,1577799953.0
2009-01-08 08:55:00,76.975,77.01,76.8,76.855,1945600000.0
2009-01-08 09:00:00,76.855,76.94,76.845,76.935,435200000.0
2009-01-08 09:05:00,76.925,77.025,76.915,77.015,175200000.0
2009-01-08 09:10:00,77.01,77.075,77.005,77.06,144600000.0
2009-01-08 09:15:00,77.06,77.075,76.92,76.94,818400000.0
2009-01-08 09:20:00,76.935,76.99,76.925,76.95,318400000.0
2009-01-08 09:25:00,76.955,76.99,76.825,76.86,650400000.0
2009-01-08 09:30:00,76.87,76.87,76.675,76.685,1057000039.0
2009-01-08 09:35:00,76.68,76.7,76.475,76.565,1492800033.0
2009-01-08 09:40:00,76.565,76.615,76.48,76.485,501200000.0
2009-01-08 09:45:00,76.49,76.49,76.33,76.355,685000002.0
2009-01-08 09:50:00,76.35,76.38,76.245,76.295,425800005.0
2009-01-08 09:55:00,76.295,76.305,76.12,76.25,612000000.0
2009-01-08 10:00:00,76.25,76.305,76.12,76.165,437600000.0
2009-01-08 10:05:00,76.165,76.255,76.075,76.255,265400000.0
2009-01-08 10:10:00,76.255,76.32,76.18,76.23,638400000.0
2009-01-08 10:15:00,76.24,76.255,75.975,75.975,530200000.0
2009-01-08 10:20:00,75.97,76.0,75.88,75.885,686400000.0
2009-01-08 10:25:00,75.895,76.14,75.895,76.08,274600000.0
2009-01-08 10:30:00,76.085,76.175,76.04,76.16,453600000.0
2009-01-08 10:35:00,76.165,76.215,76.085,76.18,346400000.0
2009-01-08 10:40:00,76.18,76.27,76.18,76.2,221200000.0
2009-01-08 10:45:00,76.24,76.345,76.16,76.335,343200000.0
2009-01-08 10:50:00,76.335,76.365,76.29,76.29,202600000.0
2009-01-08 10:55:00,76.29,76.335,76.07,76.145,297800000.0
2009-01-08 11:00:00,76.15,76.19,76.065,76.165,259200000.0
2009-01-08 11:05:00,76.165,76.185,76.11,76.11,214000000.0
2009-01-08 11:10:00,76.105,76.215,76.105,76.21,170000000.0
2009-01-08 11:15:00,76.225,76.3,76.215,76.265,165600000.0
2009-01-08 11:20:00,76.27,76.445,76.27,76.43,415800000.0
2009-01-08 11:25:00,76.435,76.625,76.435,76.565,441200000.0
2009-01-08 11:30:00,76.58,76.725,76.54,76.585,331200000.0
2009-01-08 11:35:00,76.59,76.625,76.505,76.55,202800000.0
2009-01-08 11:40:00,76.55,76.55,76.375,76.5,237600000.0
2009-01-08 11:45:00,76.505,76.565,76.455,76.485,267000000.0
2009-01-08 11:50:00,76.485,76.51,76.395,76.435,374600000.0
2009-01-08 11:55:00,76.44,76.515,76.44,76.495,197000000.0
2009-01-08 12:00:00,76.49,76.53,76.445,76.51,195600000.0
2009-01-08 12:05:00,76.51,76.515,76.42,76.435,253200000.0
2009-01-08 12:10:00,76.445,76.465,76.35,76.385,212000000.0
2009-01-08 12:15:00,76.39,76.4,76.235,76.34,206800000.0
2009-01-08 12:20:00,76.325,76.34,76.26,76.265,237000000.0
2009-01-08 12:25:00,76.27,76.27,76.2,76.21,146000000.0
2009-01-08 12:30:00,76.205,76.22,76.17,76.17,119400000.0
2009-01-08 12:35:00,76.175,76.18,76.11,76.125,244600000.0
2009-01-08 12:40:00,76.125,76.135,76.015,76.135,162800000.0
2009-01-08 12:45:00,76.14,76.22,76.0,76.07,412600000.0
2009-01-08 12:50:00,76.07,76.155,76.01,76.085,177400000.0
2009-01-08 12:55:00,76.08,76.12,76.03,76.04,157000000.0
2009-01-08 13:00:00,76.04,76.165,76.015,76.165,220800000.0
2009-01-08 13:05:00,76.16,76.19,76.1,76.1,123000000.0
2009-01-08 13:10:00,76.095,76.12,76.045,76.1,344200000.0
2009-01-08 13:15:00,76.105,76.115,76.05,76.09,318800000.0
2009-01-08 13:20:00,76.095,76.165,76.09,76.135,414000000.0
2009-01-08 13:25:00,76.135,76.135,76.065,76.125,342200000.0
2009-01-08 13:30:00,76.145,76.165,76.115,76.145,228600000.0
2009-01-08 13:35:00,76.14,76.19,76.11,76.165,213800000.0
2009-01-08 13:40:00,76.17,76.31,76.17,76.305,552200000.0
2009-01-08 13:45:00,76.3,76.35,76.17,76.195,469200000.0
2009-01-08 13:50:00,76.195,76.225,76.09,76.12,288200000.0
2009-01-08 13:55:00,76.12,76.175,76.045,76.16,230200000.0
2009-01-08 14:00:00,76.16,76.285,76.06,76.26,246800000.0
2009-01-08 14:05:00,76.28,76.355,76.235,76.31,220600000.0
2009-01-08 14:10:00,76.325,76.385,76.215,76.225,310800000.0
2009-01-08 14:15:00,76.23,76.42,76.23,76.34,241800000.0
2009-01-08 14:20:00,76.33,76.43,76.32,76.375,166000000.0
2009-01-08 14:25:00,76.375,76.41,76.335,76.4,155600000.0
2009-01-08 14:30:00,76.405,76.51,76.195,76.215,402400000.0
2009-01-08 14:35:00,76.22,76.355,76.185,76.305,404400000.0
2009-01-08 14:40:00,76.3,76.305,76.16,76.295,433200000.0
2009-01-08 14:45:00,76.29,76.315,76.095,76.115,398000000.0
2009-01-08 14:50:00,76.1,76.135,75.97,76.055,354200000.0
2009-01-08 14:55:00,76.055,76.095,75.985,76.06,332800000.0
2009-01-08 15:00:00,76.055,76.085,75.965,76.085,529000000.0
2009-01-08 15:05:00,76.08,76.08,75.98,76.04,264800000.0
2009-01-08 15:10:00,76.035,76.11,75.985,76.015,222600000.0
2009-01-08 15:15:00,76.02,76.025,75.875,75.985,271600000.0
2009-01-08 15:20:00,75.99,76.245,75.99,76.16,328000000.0
2009-01-08 15:25:00,76.155,76.155,75.915,75.965,442800000.0
2009-01-08 15:30:00,75.96,76.09,75.795,75.795,534200000.0
2009-01-08 15:35:00,75.8,76.055,75.785,76.045,463400000.0
2009-01-08 15:40:00,76.06,76.155,75.95,76.145,455600000.0
2009-01-08 15:45:00,76.145,76.395,76.145,76.17,429000000.0
2009-01-08 15:50:00,76.16,76.27,76.065,76.22,453800000.0
2009-01-08 15:55:00,76.235,76.435,76.235,76.315,393600000.0
2009-01-08 16:00:00,76.325,76.455,76.28,76.39,466000000.0
2009-01-08 16:05:00,76.395,76.52,76.27,76.475,509000000.0
2009-01-08 16:10:00,76.475,76.545,76.375,76.51,387200000.0
2009-01-08 16:15:00,76.515,76.52,76.36,76.41,346400000.0
2009-01-08 16:20:00,76.415,76.57,76.365,76.5,386000000.0
2009-01-08 16:25:00,76.49,76.58,76.485,76.535,293600000.0
2009-01-08 16:30:00,76.52,76.61,76.51,76.59,352000000.0
2009-01-08 16:35:00,76.58,76.685,76.55,76.635,288800000.0
2009-01-08 16:40:00,76.635,76.68,76.51,76.66,261800000.0
2009-01-08 16:45:00,76.67,77.085,76.67,77.01,484000000.0
2009-01-08 16:50:00,77.0,77.16,76.98,76.99,478600000.0
2009-01-08 16:55:00,76.995,77.025,76.855,76.855,361400000.0
2009-01-08 17:00:00,76.855,77.04,76.73,76.79,471200000.0
2009-01-08 17:05:00,76.775,76.78,76.59,76.735,344000000.0
2009-01-08 17:10:00,76.745,76.78,76.645,76.69,215000000.0
2009-01-08 17:15:00,76.695,76.715,76.49,76.505,425000000.0
2009-01-08 17:20:00,76.495,76.535,76.45,76.525,511200000.0
2009-01-08 17:25:00,76.52,76.58,76.435,76.44,302200000.0
2009-01-08 17:30:00,76.44,76.54,76.415,76.53,289200000.0
2009-01-08 17:35:00,76.53,76.77,76.52,76.745,274400000.0
2009-01-08 17:40:00,76.755,76.76,76.675,76.745,256800000.0
2009-01-08 17:45:00,76.75,76.92,76.75,76.88,320200000.0
2009-01-08 17:50:00,76.875,76.985,76.87,76.94,156200000.0
2009-01-08 17:55:00,76.935,77.06,76.865,77.05,253400000.0
2009-01-08 18:00:00,77.05,77.105,76.94,77.0,299200000.0
2009-01-08 18:05:00,77.015,77.22,76.98,77.06,307800000.0
2009-01-08 18:10:00,77.055,77.055,76.785,76.85,444600000.0
2009-01-08 18:15:00,76.85,76.925,76.765,76.79,567800000.0
2009-01-08 18:20:00,76.795,76.845,76.78,76.835,188400000.0
2009-01-08 18:25:00,76.83,76.845,76.75,76.76,214800000.0
2009-01-08 18:30:00,76.77,76.8,76.6,76.625,255200000.0
2009-01-08 18:35:00,76.615,76.8,76.61,76.77,259800000.0
2009-01-08 18:40:00,76.77,76.92,76.765,76.78,325200000.0
2009-01-08 18:45:00,76.775,76.785,76.67,76.67,303200000.0
2009-01-08 18:50:00,76.675,76.705,76.585,76.635,402400000.0
2009-01-08 18:55:00,76.63,76.7,76.57,76.63,340600000.0
2009-01-08 19:00:00,76.62,76.67,76.59,76.605,151800000.0
2009-01-08 19:05:00,76.61,76.69,76.58,76.69,142400000.0
2009-01-08 19:10:00,76.695,76.76,76.665,76.76,203800000.0
2009-01-08 19:15:00,76.75,76.805,76.715,76.775,201200000.0
2009-01-08 19:20:00,76.775,76.8,76.715,76.73,97000000.0
2009-01-08 19:25:00,76.735,76.78,76.73,76.765,139400000.0
2009-01-08 19:30:00,76.77,76.805,76.725,76.76,100200000.0
2009-01-08 19:35:00,76.755,76.76,76.71,76.745,132800000.0
2009-01-08 19:40:00,76.74,76.785,76.725,76.735,114600000.0
2009-01-08 19:45:00,76.73,76.765,76.695,76.73,130400000.0
2009-01-08 19:50:00,76.725,76.96,76.72,76.925,197800000.0
2009-01-08 19:55:00,76.93,76.94,76.805,76.83,211000000.0
2009-01-08 20:00:00,76.815,76.845,76.77,76.825,156000000.0
2009-01-08 20:05:00,76.835,76.87,76.8,76.84,272200000.0
2009-01-08 20:10:00,76.845,76.88,76.81,76.865,299000000.0
2009-01-08 20:15:00,76.86,76.87,76.8,76.8,323000000.0
2009-01-08 20:20:00,76.81,76.86,76.78,76.86,203800000.0
2009-01-08 20:25:00,76.855,76.89,76.84,76.85,110600000.0
2009-01-08 20:30:00,76.845,77.025,76.83,76.98,227600000.0
2009-01-08 20:35:00,76.975,77.035,76.97,76.995,361000000.0
2009-01-08 20:40:00,76.995,77.07,76.965,77.055,336600000.0
2009-01-08 20:45:00,77.06,77.145,77.05,77.085,428600000.0
2009-01-08 20:50:00,77.09,77.095,77.025,77.065,261000000.0
2009-01-08 20:55:00,77.06,77.06,76.98,77.025,177800000.0
2009-01-08 21:00:00,77.035,77.045,77.01,77.03,147200000.0
2009-01-08 21:05:00,77.035,77.185,77.03,77.155,262200000.0
2009-01-08 21:10:00,77.16,77.245,77.14,77.225,196200000.0
2009-01-08 21:15:00,77.22,77.22,77.135,77.205,318000000.0
2009-01-08 21:20:00,77.205,77.235,77.125,77.165,272200000.0
2009-01-08 21:25:00,77.175,77.26,77.145,77.24,365800000.0
2009-01-08 21:30:00,77.25,77.25,77.06,77.095,335800000.0
2009-01-08 21:35:00,77.09,77.155,77.075,77.145,84400000.0
2009-01-08 21:40:00,77.145,77.18,77.135,77.16,200600000.0
2009-01-08 21:45:00,77.155,77.23,77.155,77.2,97800000.0
2009-01-08 21:50:00,77.205,77.29,77.165,77.29,151200000.0
2009-01-08 21:55:00,77.29,77.305,77.19,77.225,288800000.0
2009-01-08 22:00:00,77.23,77.4,77.195,77.335,284600000.0
2009-01-08 22:05:00,77.335,77.35,77.23,77.245,224800000.0
2009-01-08 22:10:00,77.245,77.26,77.165,77.24,204400000.0
2009-01-08 22:15:00,77.24,77.255,77.2,77.23,214200000.0
2009-01-08 22:20:00,77.225,77.325,77.155,77.17,398400000.0
2009-01-08 22:25:00,77.17,77.29,77.16,77.285,228200000.0
2009-01-08 22:30:00,77.29,77.29,77.205,77.27,167000000.0
2009-01-08 22:35:00,77.26,77.29,77.2,77.27,240000000.0
2009-01-08 22:40:00,77.275,77.32,77.27,77.32,125000000.0
2009-01-08 22:45:00,77.325,77.355,77.275,77.305,157400000.0
2009-01-08 22:50:00,77.315,77.365,77.3,77.345,177400000.0
2009-01-08 22:55:00,77.36,77.37,77.295,77.33,228000000.0
2009-01-08 23:00:00,77.325,77.38,77.245,77.375,218600000.0
2009-01-08 23:05:00,77.39,77.41,77.335,77.34,127400000.0
2009-01-08 23:10:00,77.335,77.355,77.2,77.21,168000000.0
2009-01-08 23:15:00,77.235,77.25,77.16,77.165,254000000.0
2009-01-08 23:20:00,77.16,77.22,77.16,77.195,90000000.0
2009-01-08 23:25:00,77.19,77.195,77.065,77.11,75400000.0
2009-01-08 23:30:00,77.115,77.2,77.11,77.15,112200000.0
2009-01-08 23:35:00,77.15,77.19,77.115,77.145,109200000.0
2009-01-08 23:40:00,77.14,77.235,77.14,77.22,153800000.0
2009-01-08 23:45:00,77.225,77.245,77.18,77.22,207000000.0
2009-01-08 23:50:00,77.215,77.235,77.165,77.19,235800000.0
2009-01-08 23:55:00,77.18,77.27,77.18,77.26,258000000.0
2009-01-09 00:00:00,77.3,77.3,77.25,77.3,108000000.0
2009-01-09 00:05:00,77.2,77.205,77.085,77.125,105600000.0
2009-01-09 00:10:00,77.09,77.18,77.09,77.165,57600000.0
2009-01-09 00:15:00,77.16,77.185,77.13,77.165,87200000.0
2009-01-09 00:20:00,77.17,77.185,77.145,77.155,59200000.0
2009-01-09 00:25:00,77.15,77.19,77.115,77.115,61600000.0
2009-01-09 00:30:00,77.125,77.225,77.1,77.16,173800000.0
2009-01-09 00:35:00,77.175,77.185,77.12,77.155,67200000.0
2009-01-09 00:40:00,77.29,77.3,77.17,77.185,27200000.0
2009-01-09 00:45:00,77.2,77.3,77.18,77.2,28800000.0
2009-01-09 00:50:00,77.215,77.27,77.195,77.21,135200000.0
2009-01-09 00:55:00,77.235,77.29,77.235,77.28,79200000.0
2009-01-09 01:00:00,77.295,77.295,77.23,77.29,71200000.0
2009-01-09 01:05:00,77.28,77.315,77.26,77.305,152800000.0
2009-01-09 01:10:00,77.3,77.385,77.29,77.335,136800000.0
2009-01-09 01:15:00,77.33,77.43,77.325,77.39,193600000.0
2009-01-09 01:20:00,77.38,77.4,77.345,77.35,102400000.0
2009-01-09 01:25:00,77.34,77.355,77.3,77.31,120800000.0
2009-01-09 01:30:00,77.31,77.325,77.285,77.29,134400000.0
2009-01-09 01:35:00,77.305,77.31,77.27,77.28,140000000.0
2009-01-09 01:40:00,77.28,77.295,77.25,77.27,483200000.0
2009-01-09 01:45:00,77.265,77.295,77.255,77.255,232800000.0
2009-01-09 01:50:00,77.26,77.335,77.215,77.33,295200000.0
2009-01-09 01:55:00,77.325,77.335,77.29,77.3,1201800000.0
2009-01-09 02:00:00,77.305,77.34,77.295,77.31,160800000.0
2009-01-09 02:05:00,77.32,77.42,77.3,77.4,1808000000.0
2009-01-09 02:10:00,77.4,77.41,77.325,77.35,496000000.0
2009-01-09 02:15:00,77.35,77.42,77.345,77.4,889600000.0
2009-01-09 02:20:00,77.405,77.41,77.335,77.34,885600000.0
2009-01-09 02:25:00,77.34,77.35,77.255,77.255,606200000.0
2009-01-09 02:30:00,77.26,77.29,77.21,77.26,1079200000.0
2009-01-09 02:35:00,77.25,77.27,77.205,77.215,1171000000.0
2009-01-09 02:40:00,77.215,77.265,77.205,77.255,618000000.0
2009-01-09 02:45:00,77.255,77.255,77.19,77.195,141000000.0
2009-01-09 02:50:00,77.19,77.245,77.095,77.13,289800000.0
2009-01-09 02:55:00,77.14,77.19,77.065,77.075,494000000.0
2009-01-09 03:00:00,77.075,77.095,77.025,77.06,1484400000.0
2009-01-09 03:05:00,77.05,77.05,76.955,76.97,884800000.0
2009-01-09 03:10:00,76.97,77.055,76.97,77.025,1396000000.0
2009-01-09 03:15:00,77.015,77.05,76.97,76.97,620200000.0
2009-01-09 03:20:00,76.97,76.99,76.935,76.985,505800000.0
2009-01-09 03:25:00,76.985,76.99,76.895,76.96,538800000.0
2009-01-09 03:30:00,76.955,76.965,76.935,76.96,463000000.0
2009-01-09 03:35:00,76.96,77.015,76.955,77.01,189400000.0
2009-01-09 03:40:00,77.01,77.015,76.96,76.97,499400000.0
2009-01-09 03:45:00,76.96,76.975,76.93,76.965,211800000.0
2009-01-09 03:50:00,76.97,76.98,76.935,76.96,301800000.0
2009-01-09 03:55:00,76.945,76.995,76.945,76.99,124200000.0
2009-01-09 04:00:00,76.985,77.01,76.955,77.0,539200000.0
2009-01-09 04:05:00,76.995,77.02,76.99,77.02,221000000.0
2009-01-09 04:10:00,77.015,77.025,77.005,77.015,188200000.0
2009-01-09 04:15:00,77.015,77.025,76.985,77.0,235400000.0
2009-01-09 04:20:00,76.995,77.05,76.99,77.045,284800000.0
2009-01-09 04:25:00,77.045,77.105,77.035,77.085,270400000.0
2009-01-09 04:30:00,77.09,77.125,77.085,77.095,137600000.0
2009-01-09 04:35:00,77.095,77.095,77.055,77.06,151200000.0
2009-01-09 04:40:00,77.06,77.06,77.015,77.03,184000000.0
2009-01-09 04:45:00,77.03,77.055,77.03,77.045,120800000.0
2009-01-09 04:50:00,77.05,77.05,77.035,77.04,124800000.0
2009-01-09 04:55:00,77.04,77.065,77.04,77.065,156800000.0
2009-01-09 05:00:00,77.065,77.065,76.98,76.98,322400000.0
2009-01-09 05:05:00,76.975,76.995,76.97,76.985,184000000.0
2009-01-09 05:10:00,76.985,76.985,76.975,76.985,82400000.0
2009-01-09 05:15:00,76.975,76.985,76.96,76.975,153600000.0
2009-01-09 05:20:00,76.975,76.985,76.93,76.93,44800000.0
2009-01-09 05:25:00,76.93,76.94,76.925,76.94,220800000.0
2009-01-09 05:30:00,76.945,76.995,76.92,76.985,313800000.0
2009-01-09 05:35:00,76.98,76.995,76.925,76.94,344800000.0
2009-01-09 05:40:00,76.935,76.975,76.935,76.95,303200000.0
2009-01-09 05:45:00,76.95,77.0,76.945,76.96,290400000.0
2009-01-09 05:50:00,76.96,76.965,76.935,76.945,210400000.0
2009-01-09 05:55:00,76.94,76.985,76.925,76.98,207200000.0
2009-01-09 06:00:00,76.98,77.025,76.95,77.01,400000000.0
2009-01-09 06:05:00,77.01,77.01,76.92,76.965,486400000.0
2009-01-09 06:10:00,76.965,77.03,76.965,77.005,319000000.0
2009-01-09 06:15:00,76.99,77.005,76.925,76.95,281000000.0
2009-01-09 06:20:00,76.95,77.015,76.91,76.975,356800000.0
2009-01-09 06:25:00,76.98,76.995,76.925,76.95,228000000.0
2009-01-09 06:30:00,76.94,76.98,76.94,76.955,204800000.0
2009-01-09 06:35:00,76.955,76.955,76.91,76.92,172000000.0
2009-01-09 06:40:00,76.92,77.0,76.92,76.97,233000000.0
2009-01-09 06:45:00,76.97,77.005,76.965,76.985,347200000.0
2009-01-09 06:50:00,76.98,76.995,76.96,76.965,141600000.0
2009-01-09 06:55:00,76.96,77.01,76.96,76.97,233600000.0
2009-01-09 07:00:00,76.96,76.975,76.945,76.95,133600000.0
2009-01-09 07:05:00,76.95,76.97,76.945,76.945,143200000.0
2009-01-09 07:10:00,76.945,76.955,76.94,76.945,81600000.0
2009-01-09 07:15:00,76.94,76.955,76.915,76.94,317600000.0
2009-01-09 07:20:00,76.945,76.95,76.9,76.935,224200000.0
2009-01-09 07:25:00,76.93,77.02,76.895,76.985,430400000.0
2009-01-09 07:30:00,76.995,76.995,76.87,76.915,600800000.0
2009-01-09 07:35:00,76.91,76.915,76.825,76.86,460400000.0
2009-01-09 07:40:00,76.86,76.86,76.815,76.82,257600000.0
2009-01-09 07:45:00,76.825,76.86,76.82,76.85,271200000.0
2009-01-09 07:50:00,76.85,76.85,76.81,76.815,375200000.0
2009-01-09 07:55:00,76.815,76.89,76.775,76.875,294400000.0
2009-01-09 08:00:00,76.88,76.89,76.805,76.83,492000000.0
2009-01-09 08:05:00,76.825,76.855,76.815,76.84,322400000.0
2009-01-09 08:10:00,76.835,76.85,76.795,76.835,292800000.0
2009-01-09 08:15:00,76.83,76.84,76.81,76.835,340000000.0
2009-01-09 08:20:00,76.84,76.86,76.83,76.855,261600000.0
2009-01-09 08:25:00,76.855,76.86,76.825,76.855,303400000.0
2009-01-09 08:30:00,76.855,76.905,76.82,76.88,231200000.0
2009-01-09 08:35:00,76.875,76.92,76.86,76.87,169600000.0
2009-01-09 08:40:00,76.875,76.88,76.84,76.865,188000000.0
2009-01-09 08:45:00,76.875,76.945,76.875,76.9,507200000.0
2009-01-09 08:50:00,76.895,76.895,76.81,76.84,361600000.0
2009-01-09 08:55:00,76.84,76.88,76.765,76.84,368200000.0
2009-01-09 09:00:00,76.845,76.91,76.84,76.85,257800000.0
2009-01-09 09:05:00,76.865,76.92,76.835,76.88,296600000.0
2009-01-09 09:10:00,76.88,76.895,76.85,76.895,128000000.0
2009-01-09 09:15:00,76.885,76.935,76.86,76.895,201400000.0
2009-01-09 09:20:00,76.895,76.9,76.83,76.895,257800000.0
2009-01-09 09:25:00,76.9,76.995,76.895,76.92,453200000.0
2009-01-09 09:30:00,76.915,77.03,76.915,77.015,327600000.0
2009-01-09 09:35:00,77.015,77.015,76.965,76.98,158800000.0
2009-01-09 09:40:00,76.98,77.02,76.91,77.02,312400000.0
2009-01-09 09:45:00,77.025,77.045,76.92,76.945,371000000.0
2009-01-09 09:50:00,76.95,76.965,76.885,76.91,324600000.0
2009-01-09 09:55:00,76.91,76.945,76.875,76.88,187000000.0
2009-01-09 10:00:00,76.89,76.915,76.84,76.84,256000000.0
2009-01-09 10:05:00,76.835,76.935,76.82,76.9,295400000.0
2009-01-09 10:10:00,76.9,76.985,76.895,76.975,212200000.0
2009-01-09 10:15:00,76.97,76.985,76.925,76.935,144400000.0
2009-01-09 10:20:00,76.935,76.935,76.88,76.895,149600000.0
2009-01-09 10:25:00,76.9,76.905,76.825,76.86,353200000.0
2009-01-09 10:30:00,76.86,76.92,76.85,76.905,253600000.0
2009-01-09 10:35:00,76.905,76.905,76.81,76.82,361000000.0
2009-01-09 10:40:00,76.805,76.91,76.8,76.865,278600000.0
2009-01-09 10:45:00,76.87,76.93,76.855,76.9,337200000.0
2009-01-09 10:50:00,76.895,76.895,76.82,76.835,163000000.0
2009-01-09 10:55:00,76.825,76.825,76.72,76.75,299400000.0
2009-01-09 11:00:00,76.745,76.855,76.74,76.835,265200000.0
2009-01-09 11:05:00,76.83,76.855,76.795,76.83,420000000.0
2009-01-09 11:10:00,76.83,76.83,76.745,76.78,486400000.0
2009-01-09 11:15:00,76.77,76.78,76.64,76.695,415200000.0
2009-01-09 11:20:00,76.695,76.74,76.625,76.695,547400000.0
2009-01-09 11:25:00,76.685,76.775,76.685,76.765,326400000.0
2009-01-09 11:30:00,76.765,76.805,76.74,76.76,299800000.0
2009-01-09 11:35:00,76.755,76.805,76.72,76.8,304200000.0
2009-01-09 11:40:00,76.805,76.9,76.79,76.845,317000000.0
2009-01-09 11:45:00,76.845,76.88,76.77,76.795,140800000.0
2009-01-09 11:50:00,76.8,76.81,76.435,76.49,345800000.0
2009-01-09 11:55:00,76.49,76.6,76.34,76.515,438000000.0
2009-01-09 12:00:00,76.51,76.52,76.435,76.51,250200000.0
2009-01-09 12:05:00,76.515,76.555,76.505,76.54,275400000.0
2009-01-09 12:10:00,76.54,76.59,76.515,76.545,378400000.0
2009-01-09 12:15:00,76.55,76.575,76.54,76.545,159200000.0
2009-01-09 12:20:00,76.545,76.765,76.53,76.69,283400000.0
2009-01-09 12:25:00,76.695,76.765,76.665,76.675,259400000.0
2009-01-09 12:30:00,76.67,76.7,76.58,76.595,206400000.0
2009-01-09 12:35:00,76.6,76.61,76.565,76.59,228000000.0
2009-01-09 12:40:00,76.585,76.65,76.585,76.62,175200000.0
2009-01-09 12:45:00,76.625,76.625,76.52,76.57,146000000.0
2009-01-09 12:50:00,76.575,76.615,76.55,76.57,156000000.0
2009-01-09 12:55:00,76.57,76.67,76.56,76.635,255600000.0
2009-01-09 13:00:00,76.625,76.66,76.54,76.57,308800000.0
2009-01-09 13:05:00,76.57,76.595,76.465,76.475,439400000.0
2009-01-09 13:10:00,76.48,76.58,76.45,76.52,279000000.0
2009-01-09 13:15:00,76.52,76.65,76.435,76.65,357400000.0
2009-01-09 13:20:00,76.655,76.77,76.63,76.72,335600000.0
2009-01-09 13:25:00,76.72,76.72,76.63,76.655,93400000.0
2009-01-09 13:30:00,76.66,76.685,76.625,76.68,210200000.0
2009-01-09 13:35:00,76.68,76.79,76.59,76.77,553400000.0
2009-01-09 13:40:00,76.77,76.845,76.725,76.795,359400000.0
2009-01-09 13:45:00,76.79,76.835,76.64,76.67,340600000.0
2009-01-09 13:50:00,76.65,76.68,76.515,76.6,296000000.0
2009-01-09 13:55:00,76.59,76.6,76.31,76.33,561800000.0
2009-01-09 14:00:00,76.32,76.69,76.285,76.595,518200000.0
2009-01-09 14:05:00,76.59,76.595,76.52,76.55,194000000.0
2009-01-09 14:10:00,76.545,76.58,76.375,76.5,290400000.0
2009-01-09 14:15:00,76.505,76.63,76.455,76.605,223200000.0
2009-01-09 14:20:00,76.63,76.63,76.54,76.575,95800000.0
2009-01-09 14:25:00,76.58,76.6,76.5,76.52,146400000.0
2009-01-09 14:30:00,76.525,76.56,76.465,76.545,266000000.0
2009-01-09 14:35:00,76.555,76.56,76.47,76.53,158400000.0
2009-01-09 14:40:00,76.535,76.555,76.51,76.54,108000000.0
2009-01-09 14:45:00,76.545,76.575,76.485,76.525,172800000.0
2009-01-09 14:50:00,76.53,76.69,76.52,76.65,208200000.0
2009-01-09 14:55:00,76.655,76.755,76.65,76.69,99600000.0
2009-01-09 15:00:00,76.695,76.735,76.63,76.665,148000000.0
2009-01-09 15:05:00,76.66,76.695,76.63,76.67,124800000.0
2009-01-09 15:10:00,76.675,76.815,76.675,76.805,235800000.0
2009-01-09 15:15:00,76.8,76.855,76.68,76.74,436200000.0
2009-01-09 15:20:00,76.75,76.8,76.545,76.55,408400000.0
2009-01-09 15:25:00,76.55,76.67,76.395,76.445,677800000.0
2009-01-09 15:30:00,76.8,77.17,76.6,77.04,575800000.0
2009-01-09 15:35:00,77.045,77.125,76.465,76.645,476600000.0
2009-01-09 15:40:00,76.65,76.765,76.59,76.745,433800000.0
2009-01-09 15:45:00,76.76,76.84,76.57,76.79,463800000.0
2009-01-09 15:50:00,76.785,76.81,76.65,76.79,459600000.0
2009-01-09 15:55:00,76.785,76.995,76.785,76.815,354000000.0
2009-01-09 16:00:00,76.815,76.935,76.605,76.625,525200000.0
2009-01-09 16:05:00,76.62,76.725,76.565,76.71,450600000.0
2009-01-09 16:10:00,76.71,76.785,76.65,76.71,402800000.0
2009-01-09 16:15:00,76.715,76.73,76.63,76.665,332800000.0
2009-01-09 16:20:00,76.665,76.705,76.55,76.62,325600000.0
2009-01-09 16:25:00,76.615,76.655,76.5,76.545,372600000.0
2009-01-09 16:30:00,76.55,76.615,76.265,76.29,484200000.0
2009-01-09 16:35:00,76.31,76.43,76.265,76.34,498000000.0
2009-01-09 16:40:00,76.34,76.375,76.255,76.33,389400000.0
2009-01-09 16:45:00,76.335,76.35,76.13,76.175,346000000.0
2009-01-09 16:50:00,76.17,76.335,76.16,76.305,307200000.0
2009-01-09 16:55:00,76.3,76.315,76.02,76.08,343600000.0
2009-01-09 17:00:00,76.07,76.26,76.01,76.21,396000000.0
2009-01-09 17:05:00,76.22,76.265,76.19,76.235,370200000.0
2009-01-09 17:10:00,76.23,76.26,76.145,76.205,246800000.0
2009-01-09 17:15:00,76.205,76.245,76.075,76.095,344400000.0
2009-01-09 17:20:00,76.115,76.125,75.88,75.9,336600000.0
2009-01-09 17:25:00,75.895,75.955,75.685,75.695,355600000.0
2009-01-09 17:30:00,75.685,75.695,75.405,75.435,423200000.0
2009-01-09 17:35:00,75.44,75.62,75.395,75.585,425400000.0
2009-01-09 17:40:00,75.6,75.6,75.49,75.565,276800000.0
2009-01-09 17:45:00,75.57,75.7,75.54,75.68,323200000.0
2009-01-09 17:50:00,75.695,75.855,75.64,75.81,315000000.0
2009-01-09 17:55:00,75.81,75.835,75.64,75.65,260400000.0
2009-01-09 18:00:00,75.63,75.645,75.515,75.605,395800000.0
2009-01-09 18:05:00,75.61,75.73,75.595,75.7,240400000.0
2009-01-09 18:10:00,75.7,75.715,75.54,75.58,367600000.0
2009-01-09 18:15:00,75.575,75.605,75.495,75.59,307600000.0
2009-01-09 18:20:00,75.585,75.775,75.545,75.765,356400000.0
2009-01-09 18:25:00,75.76,75.89,75.705,75.705,361800000.0
2009-01-09 18:30:00,75.715,75.77,75.655,75.705,214200000.0
2009-01-09 18:35:00,75.72,75.755,75.67,75.75,172400000.0
2009-01-09 18:40:00,75.755,75.775,75.605,75.655,372800000.0
2009-01-09 18:45:00,75.655,75.68,75.595,75.63,370400000.0
2009-01-09 18:50:00,75.63,75.69,75.59,75.67,351000000.0
2009-01-09 18:55:00,75.67,75.705,75.63,75.68,205400000.0
2009-01-09 19:00:00,75.68,75.72,75.675,75.715,144400000.0
2009-01-09 19:05:00,75.72,75.915,75.7,75.895,207600000.0
2009-01-09 19:10:00,75.905,75.915,75.83,75.835,128400000.0
2009-01-09 19:15:00,75.835,75.84,75.72,75.745,323400000.0
2009-01-09 19:20:00,75.74,75.795,75.695,75.79,402000000.0
2009-01-09 19:25:00,75.795,75.845,75.765,75.84,263400000.0
2009-01-09 19:30:00,75.86,75.86,75.785,75.845,163000000.0
2009-01-09 19:35:00,75.85,75.92,75.845,75.92,152800000.0
2009-01-09 19:40:00,75.93,75.96,75.82,75.885,626400000.0
2009-01-09 19:45:00,75.895,76.015,75.81,75.81,774800000.0
2009-01-09 19:50:00,75.81,75.905,75.77,75.88,197400000.0
2009-01-09 19:55:00,75.875,75.885,75.76,75.77,273000000.0
2009-01-09 20:00:00,75.77,75.86,75.75,75.81,267200000.0
2009-01-09 20:05:00,75.81,75.865,75.735,75.865,142400000.0
2009-01-09 20:10:00,75.86,75.905,75.805,75.82,161400000.0
2009-01-09 20:15:00,75.815,75.84,75.72,75.8,166400000.0
2009-01-09 20:20:00,75.8,75.83,75.765,75.805,139200000.0
2009-01-09 20:25:00,75.8,75.89,75.79,75.87,87600000.0
2009-01-09 20:30:00,75.87,75.89,75.755,75.765,206800000.0
2009-01-09 20:35:00,75.765,75.795,75.75,75.77,138400000.0
2009-01-09 20:40:00,75.77,75.915,75.76,75.835,308200000.0
2009-01-09 20:45:00,75.83,75.85,75.81,75.825,87600000.0
2009-01-09 20:50:00,75.83,75.83,75.79,75.79,58800000.0
2009-01-09 20:55:00,75.78,75.78,75.74,75.76,94800000.0
2009-01-09 21:00:00,75.765,75.91,75.76,75.895,99600000.0
2009-01-09 21:05:00,75.9,76.015,75.89,75.975,180000000.0
2009-01-09 21:10:00,75.97,76.01,75.925,76.01,148600000.0
2009-01-09 21:15:00,76.015,76.07,75.985,76.045,200600000.0
2009-01-09 21:20:00,76.055,76.075,75.98,76.055,370000000.0
2009-01-09 21:25:00,76.06,76.195,76.06,76.135,264000000.0
2009-01-09 21:30:00,76.135,76.335,76.135,76.275,336800000.0
2009-01-09 21:35:00,76.28,76.305,76.225,76.29,100800000.0
2009-01-09 21:40:00,76.285,76.285,76.15,76.195,124800000.0
2009-01-09 21:45:00,76.19,76.29,76.18,76.255,160800000.0
2009-01-09 21:50:00,76.245,76.25,76.15,76.17,136200000.0
2009-01-09 21:55:00,76.165,76.26,76.165,76.2,216400000.0
2009-01-09 22:00:00,76.205,76.26,76.19,76.24,151000000.0
2009-01-09 22:05:00,76.245,76.27,76.11,76.12,93800000.0
2009-01-09 22:10:00,76.11,76.11,75.955,76.035,301000000.0
2009-01-09 22:15:00,76.04,76.065,76.02,76.06,169000000.0
2009-01-09 22:20:00,76.055,76.095,76.05,76.085,54000000.0
2009-01-09 22:25:00,76.09,76.095,76.03,76.095,180800000.0
2009-01-09 22:30:00,76.09,76.16,76.08,76.09,364800000.0
2009-01-09 22:35:00,76.11,76.125,76.035,76.06,184800000.0
2009-01-09 22:40:00,76.055,76.055,75.96,75.975,192000000.0
2009-01-09 22:45:00,75.97,75.97,75.84,75.9,475400000.0
2009-01-09 22:50:00,75.895,75.915,75.78,75.795,207400000.0
2009-01-09 22:55:00,75.78,75.805,75.735,75.74,196600000.0
2009-01-09 23:00:00,75.75,75.815,75.74,75.79,281200000.0
2009-01-09 23:05:00,75.79,75.875,75.72,75.875,485200000.0
2009-01-09 23:10:00,75.82,75.97,75.81,75.94,175200000.0
2009-01-09 23:15:00,75.945,75.97,75.91,75.93,278200000.0
2009-01-09 23:20:00,75.93,76.035,75.925,76.015,417200000.0
2009-01-09 23:25:00,76.0,76.025,75.98,75.995,193800000.0
2009-01-09 23:30:00,76.0,76.035,75.995,76.03,194000000.0
2009-01-09 23:35:00,76.015,76.03,75.935,76.0,133200000.0
2009-01-09 23:40:00,76.015,76.025,75.99,76.0,59800000.0
2009-01-09 23:45:00,76.0,76.06,75.91,75.94,526000000.0
2009-01-09 23:50:00,75.94,75.99,75.89,75.975,305600000.0
2009-01-09 23:55:00,75.985,76.23,75.965,76.19,218000000.0
2009-01-12 00:00:00,75.64,75.71,75.53,75.61,40000000.0
2009-01-12 00:05:00,75.6,75.76,75.58,75.76,35200000.0
2009-01-12 00:10:00,75.745,75.745,75.59,75.61,116800000.0
2009-01-12 00:15:00,75.605,75.65,75.555,75.62,97200000.0
2009-01-12 00:20:00,75.61,75.62,75.475,75.515,100400000.0
2009-01-12 00:25:00,75.52,75.64,75.51,75.53,21600000.0
2009-01-12 00:30:00,75.53,75.565,75.515,75.55,44400000.0
2009-01-12 00:35:00,75.515,75.55,75.51,75.53,16800000.0
2009-01-12 00:40:00,75.535,75.535,75.485,75.5,28000000.0
2009-01-12 00:45:00,75.51,75.7,75.51,75.545,70400000.0
2009-01-12 00:50:00,75.54,75.74,75.535,75.56,30000000.0
2009-01-12 00:55:00,75.55,75.63,75.55,75.615,98600000.0
2009-01-12 01:00:00,75.615,75.685,75.5,75.565,239400000.0
2009-01-12 01:05:00,75.585,75.67,75.525,75.585,587400000.0
2009-01-12 01:10:00,75.575,75.575,75.525,75.545,119600000.0
2009-01-12 01:15:00,75.545,75.625,75.545,75.605,283600000.0
2009-01-12 01:20:00,75.61,75.635,75.6,75.62,286400000.0
2009-01-12 01:25:00,75.62,75.665,75.6,75.64,284000000.0
2009-01-12 01:30:00,75.645,75.655,75.585,75.6,291400000.0
2009-01-12 01:35:00,75.605,75.665,75.595,75.655,234000000.0
2009-01-12 01:40:00,75.655,75.715,75.65,75.7,262000000.0
2009-01-12 01:45:00,75.7,75.745,75.67,75.735,214800000.0
2009-01-12 01:50:00,75.735,75.735,75.69,75.72,196800000.0
2009-01-12 01:55:00,75.715,75.715,75.65,75.655,178800000.0
2009-01-12 02:00:00,75.67,75.71,75.64,75.71,127400000.0
2009-01-12 02:05:00,75.715,75.78,75.705,75.71,141800000.0
2009-01-12 02:10:00,75.705,75.74,75.6,75.725,124600000.0
2009-01-12 02:15:00,75.735,75.735,75.63,75.665,143400000.0
2009-01-12 02:20:00,75.66,75.69,75.605,75.635,364200000.0
2009-01-12 02:25:00,75.64,75.66,75.59,75.59,136800000.0
2009-01-12 02:30:00,75.595,75.6,75.56,75.595,165200000.0
2009-01-12 02:35:00,75.585,75.59,75.475,75.54,559200000.0
2009-01-12 02:40:00,75.545,75.575,75.53,75.545,198000000.0
2009-01-12 02:45:00,75.54,75.79,75.53,75.79,124000000.0
2009-01-12 02:50:00,75.545,75.545,75.465,75.495,142000000.0
2009-01-12 02:55:00,75.49,75.62,75.49,75.62,91400000.0
2009-01-12 03:00:00,75.625,75.645,75.62,75.63,58800000.0
2009-01-12 03:05:00,75.635,75.645,75.55,75.595,106800000.0
2009-01-12 03:10:00,75.595,75.64,75.56,75.61,132000000.0
2009-01-12 03:15:00,75.62,75.735,75.62,75.73,615000000.0
2009-01-12 03:20:00,75.735,75.77,75.72,75.72,188800000.0
2009-01-12 03:25:00,75.72,75.755,75.705,75.705,109600000.0
2009-01-12 03:30:00,75.725,75.77,75.7,75.7,139000000.0
2009-01-12 03:35:00,75.705,75.73,75.63,75.73,253800000.0
2009-01-12 03:40:00,75.725,75.805,75.71,75.8,586800000.0
2009-01-12 03:45:00,75.795,75.805,75.74,75.8,106800000.0
2009-01-12 03:50:00,75.79,75.79,75.69,75.705,174800000.0
2009-01-12 03:55:00,75.705,75.8,75.705,75.79,59600000.0
2009-01-12 04:00:00,75.735,75.75,75.73,75.75,40200000.0
2009-01-12 04:05:00,75.745,75.805,75.74,75.8,62000000.0
2009-01-12 04:10:00,75.71,75.8,75.69,75.8,164400000.0
2009-01-12 04:15:00,75.785,75.805,75.71,75.8,41200000.0
2009-01-12 04:20:00,75.805,75.815,75.8,75.81,41000000.0
2009-01-12 04:25:00,75.815,75.835,75.785,75.795,52600000.0
2009-01-12 04:30:00,75.79,75.82,75.64,75.81,43200000.0
2009-01-12 04:35:00,75.805,75.84,75.64,75.835,34200000.0
2009-01-12 04:40:00,75.83,75.835,75.8,75.81,43400000.0
2009-01-12 04:45:00,75.815,75.815,75.52,75.805,27400000.0
2009-01-12 04:50:00,75.81,75.815,75.785,75.79,46800000.0
2009-01-12 04:55:00,75.795,75.8,75.755,75.8,62200000.0
2009-01-12 05:00:00,75.795,75.8,75.59,75.78,28400000.0
2009-01-12 05:05:00,75.785,75.785,75.71,75.725,68200000.0
2009-01-12 05:10:00,75.72,75.73,75.56,75.56,36000000.0
2009-01-12 05:15:00,75.715,75.72,75.53,75.71,27600000.0
2009-01-12 05:20:00,75.715,75.715,75.5,75.705,30600000.0
2009-01-12 05:25:00,75.71,75.71,75.615,75.63,171200000.0
2009-01-12 05:30:00,75.625,75.72,75.595,75.72,374200000.0
2009-01-12 05:35:00,75.71,75.72,75.62,75.64,375800000.0
2009-01-12 05:40:00,75.635,75.645,75.515,75.545,187600000.0
2009-01-12 05:45:00,75.55,75.585,75.51,75.51,161400000.0
2009-01-12 05:50:00,75.545,75.6,75.47,75.47,109000000.0
2009-01-12 05:55:00,75.48,75.59,75.46,75.49,75600000.0
2009-01-12 06:00:00,75.6,75.63,75.585,75.625,137800000.0
2009-01-12 06:05:00,75.62,75.625,75.6,75.6,46800000.0
2009-01-12 06:10:00,75.605,75.63,75.565,75.565,72000000.0
2009-01-12 06:15:00,75.575,75.575,75.54,75.55,57800000.0
2009-01-12 06:20:00,75.545,75.575,75.475,75.495,207000000.0
2009-01-12 06:25:00,75.505,75.505,75.46,75.475,94000000.0
2009-01-12 06:30:00,75.465,75.485,75.45,75.48,194200000.0
2009-01-12 06:35:00,75.485,75.52,75.485,75.505,203800000.0
2009-01-12 06:40:00,75.505,75.51,75.485,75.5,148200000.0
2009-01-12 06:45:00,75.63,75.64,75.495,75.505,64400000.0
2009-01-12 06:50:00,75.5,75.51,75.465,75.48,51400000.0
2009-01-12 06:55:00,75.475,75.5,75.455,75.495,43000000.0
2009-01-12 07:00:00,75.485,75.5,75.46,75.495,82600000.0
2009-01-12 07:05:00,75.495,75.57,75.495,75.525,326000000.0
2009-01-12 07:10:00,75.53,75.55,75.515,75.525,141200000.0
2009-01-12 07:15:00,75.59,75.6,75.52,75.55,61800000.0
2009-01-12 07:20:00,75.54,75.55,75.525,75.54,73400000.0
2009-01-12 07:25:00,75.54,75.6,75.54,75.57,89000000.0
2009-01-12 07:30:00,75.565,75.57,75.54,75.56,121400000.0
2009-01-12 07:35:00,75.55,75.605,75.55,75.6,112400000.0
2009-01-12 07:40:00,75.605,75.63,75.56,75.615,195800000.0
2009-01-12 07:45:00,75.62,75.675,75.51,75.675,57600000.0
2009-01-12 07:50:00,75.68,75.68,75.52,75.63,43800000.0
2009-01-12 07:55:00,75.635,75.685,75.615,75.625,82800000.0
2009-01-12 08:00:00,75.63,75.68,75.625,75.675,121800000.0
2009-01-12 08:05:00,75.675,75.68,75.66,75.67,85600000.0
2009-01-12 08:10:00,75.665,75.67,75.575,75.585,202200000.0
2009-01-12 08:15:00,75.585,75.61,75.515,75.53,141200000.0
2009-01-12 08:20:00,75.525,75.575,75.5,75.56,278200000.0
2009-01-12 08:25:00,75.555,75.57,75.515,75.57,83600000.0
2009-01-12 08:30:00,75.58,75.595,75.525,75.545,124400000.0
2009-01-12 08:35:00,75.545,75.565,75.53,75.555,94800000.0
2009-01-12 08:40:00,75.555,75.565,75.54,75.54,160400000.0
2009-01-12 08:45:00,75.545,75.585,75.5,75.55,147400000.0
2009-01-12 08:50:00,75.555,75.56,75.475,75.51,89800000.0
2009-01-12 08:55:00,75.515,75.52,75.46,75.5,84200000.0
2009-01-12 09:00:00,75.5,75.59,75.49,75.585,111200000.0
2009-01-12 09:05:00,75.585,75.625,75.515,75.585,117800000.0
2009-01-12 09:10:00,75.585,75.615,75.56,75.615,117400000.0
2009-01-12 09:15:00,75.615,75.615,75.565,75.59,88200000.0
2009-01-12 09:20:00,75.605,75.62,75.52,75.52,163400000.0
2009-01-12 09:25:00,75.52,75.56,75.43,75.455,325200000.0
2009-01-12 09:30:00,75.45,75.495,75.445,75.46,191800000.0
2009-01-12 09:35:00,75.465,75.49,75.42,75.465,194400000.0
2009-01-12 09:40:00,75.465,75.515,75.45,75.505,72000000.0
2009-01-12 09:45:00,75.5,75.515,75.445,75.47,75200000.0
2009-01-12 09:50:00,75.475,75.495,75.445,75.495,64800000.0
2009-01-12 09:55:00,75.5,75.5,75.445,75.455,68400000.0
2009-01-12 10:00:00,75.455,75.52,75.45,75.52,276800000.0
2009-01-12 10:05:00,75.52,75.525,75.39,75.425,463000000.0
2009-01-12 10:10:00,75.43,75.445,75.31,75.415,291000000.0
2009-01-12 10:15:00,75.42,75.455,75.4,75.41,164600000.0
2009-01-12 10:20:00,75.41,75.435,75.355,75.43,287000000.0
2009-01-12 10:25:00,75.425,75.43,75.31,75.355,209800000.0
2009-01-12 10:30:00,75.355,75.365,75.275,75.34,146400000.0
2009-01-12 10:35:00,75.355,75.4,75.305,75.305,128200000.0
2009-01-12 10:40:00,75.31,75.345,75.29,75.3,147800000.0
2009-01-12 10:45:00,75.295,75.365,75.215,75.36,253600000.0
2009-01-12 10:50:00,75.365,75.37,75.245,75.27,282600000.0
2009-01-12 10:55:00,75.275,75.285,75.185,75.22,332000000.0
2009-01-12 11:00:00,75.235,75.275,75.205,75.23,228400000.0
2009-01-12 11:05:00,75.225,75.245,75.185,75.205,160400000.0
2009-01-12 11:10:00,75.22,75.28,75.215,75.255,173200000.0
2009-01-12 11:15:00,75.24,75.35,75.235,75.285,272400000.0
2009-01-12 11:20:00,75.29,75.375,75.265,75.375,141000000.0
2009-01-12 11:25:00,75.375,75.415,75.345,75.385,266400000.0
2009-01-12 11:30:00,75.385,75.43,75.38,75.405,86000000.0
2009-01-12 11:35:00,75.4,75.405,75.35,75.38,166600000.0
2009-01-12 11:40:00,75.39,75.39,75.27,75.285,236000000.0
2009-01-12 11:45:00,75.28,75.31,75.225,75.25,238800000.0
2009-01-12 11:50:00,75.255,75.31,75.255,75.295,296000000.0
2009-01-12 11:55:00,75.3,75.365,75.26,75.34,233800000.0
2009-01-12 12:00:00,75.355,75.355,75.29,75.295,74400000.0
2009-01-12 12:05:00,75.3,75.365,75.295,75.31,102000000.0
2009-01-12 12:10:00,75.31,75.35,75.255,75.26,157000000.0
2009-01-12 12:15:00,75.255,75.345,75.25,75.345,168600000.0
2009-01-12 12:20:00,75.35,75.37,75.28,75.29,183600000.0
2009-01-12 12:25:00,75.29,75.35,75.24,75.275,255200000.0
2009-01-12 12:30:00,75.27,75.32,75.235,75.255,231600000.0
2009-01-12 12:35:00,75.26,75.265,75.115,75.265,224800000.0
2009-01-12 12:40:00,75.275,75.28,75.175,75.22,310400000.0
2009-01-12 12:45:00,75.225,75.54,75.21,75.42,355400000.0
2009-01-12 12:50:00,75.4,75.545,75.31,75.39,397600000.0
2009-01-12 12:55:00,75.39,75.44,75.325,75.355,299200000.0
2009-01-12 13:00:00,75.355,75.425,75.2,75.235,288800000.0
2009-01-12 13:05:00,75.22,75.225,75.135,75.14,142000000.0
2009-01-12 13:10:00,75.14,75.155,75.05,75.055,180800000.0
2009-01-12 13:15:00,75.055,75.08,75.05,75.075,78000000.0
2009-01-12 13:20:00,75.08,75.08,74.96,74.96,155800000.0
2009-01-12 13:25:00,74.955,74.985,74.79,74.9,352600000.0
2009-01-12 13:30:00,74.89,74.925,74.855,74.925,216800000.0
2009-01-12 13:35:00,74.91,74.945,74.865,74.91,259800000.0
2009-01-12 13:40:00,74.915,75.015,74.815,74.855,317200000.0
2009-01-12 13:45:00,74.85,74.945,74.82,74.91,206800000.0
2009-01-12 13:50:00,74.905,75.01,74.9,74.995,245800000.0
2009-01-12 13:55:00,75.0,75.05,74.95,75.0,230000000.0
2009-01-12 14:00:00,75.005,75.035,74.96,75.035,239200000.0
2009-01-12 14:05:00,75.03,75.06,74.96,75.005,116000000.0
2009-01-12 14:10:00,75.005,75.055,74.975,75.02,239200000.0
2009-01-12 14:15:00,75.02,75.025,74.935,74.955,200400000.0
2009-01-12 14:20:00,74.96,75.045,74.955,75.035,156000000.0
2009-01-12 14:25:00,75.04,75.04,74.94,74.975,158200000.0
2009-01-12 14:30:00,74.955,75.01,74.955,74.985,108200000.0
2009-01-12 14:35:00,74.985,75.01,74.96,75.005,189400000.0
2009-01-12 14:40:00,75.01,75.115,75.005,75.09,133200000.0
2009-01-12 14:45:00,75.095,75.105,75.035,75.075,189600000.0
2009-01-12 14:50:00,75.04,75.08,75.005,75.025,154800000.0
2009-01-12 14:55:00,75.02,75.06,75.015,75.035,226200000.0
2009-01-12 15:00:00,75.035,75.09,75.015,75.09,225200000.0
2009-01-12 15:05:00,75.09,75.15,75.085,75.14,126000000.0
2009-01-12 15:10:00,75.14,75.195,75.13,75.17,140400000.0
2009-01-12 15:15:00,75.16,75.205,75.05,75.07,384800000.0
2009-01-12 15:20:00,75.075,75.085,75.01,75.055,412200000.0
2009-01-12 15:25:00,75.05,75.14,75.01,75.11,346400000.0
2009-01-12 15:30:00,75.105,75.185,75.1,75.135,149200000.0
2009-01-12 15:35:00,75.14,75.22,75.115,75.165,232600000.0
2009-01-12 15:40:00,75.155,75.16,75.09,75.135,234400000.0
2009-01-12 15:45:00,75.135,75.3,75.135,75.255,245200000.0
2009-01-12 15:50:00,75.25,75.27,75.145,75.26,272400000.0
2009-01-12 15:55:00,75.25,75.38,75.22,75.255,339000000.0
2009-01-12 16:00:00,75.255,75.255,75.06,75.07,358000000.0
2009-01-12 16:05:00,75.075,75.17,75.065,75.155,180200000.0
2009-01-12 16:10:00,75.155,75.17,74.995,74.995,291000000.0
2009-01-12 16:15:00,75.0,75.1,74.945,74.99,341600000.0
2009-01-12 16:20:00,74.995,74.995,74.895,74.965,171000000.0
2009-01-12 16:25:00,74.97,75.0,74.925,74.96,174000000.0
2009-01-12 16:30:00,74.965,75.045,74.805,74.865,506600000.0
2009-01-12 16:35:00,74.86,74.955,74.84,74.895,227400000.0
2009-01-12 16:40:00,74.905,74.96,74.835,74.855,529200000.0
2009-01-12 16:45:00,74.855,74.86,74.67,74.805,586400000.0
2009-01-12 16:50:00,74.795,74.805,74.695,74.765,477200000.0
2009-01-12 16:55:00,74.76,74.8,74.665,74.68,560800000.0
2009-01-12 17:00:00,74.685,74.71,74.605,74.615,373800000.0
2009-01-12 17:05:00,74.61,74.66,74.31,74.46,561600000.0
2009-01-12 17:10:00,74.455,74.495,74.285,74.315,567400000.0
2009-01-12 17:15:00,74.315,74.34,74.18,74.265,503800000.0
2009-01-12 17:20:00,74.26,74.335,74.225,74.265,444600000.0
2009-01-12 17:25:00,74.275,74.405,74.15,74.365,636600000.0
2009-01-12 17:30:00,74.365,74.38,74.11,74.13,550000000.0
2009-01-12 17:35:00,74.13,74.22,74.08,74.2,339200000.0
2009-01-12 17:40:00,74.205,74.335,74.2,74.24,314800000.0
2009-01-12 17:45:00,74.245,74.275,74.125,74.215,314600000.0
2009-01-12 17:50:00,74.205,74.235,74.08,74.125,329400000.0
2009-01-12 17:55:00,74.115,74.14,74.01,74.065,285000000.0
2009-01-12 18:00:00,74.08,74.1,74.02,74.045,304400000.0
2009-01-12 18:05:00,74.04,74.07,73.86,73.885,292000000.0
2009-01-12 18:10:00,73.88,73.91,73.81,73.855,314000000.0
2009-01-12 18:15:00,73.855,73.915,73.695,73.695,464400000.0
2009-01-12 18:20:00,73.705,73.855,73.645,73.855,436800000.0
2009-01-12 18:25:00,73.845,73.865,73.7,73.72,496400000.0
2009-01-12 18:30:00,73.72,73.745,73.65,73.665,320400000.0
2009-01-12 18:35:00,73.66,73.66,73.46,73.51,378400000.0
2009-01-12 18:40:00,73.515,73.525,73.37,73.425,449600000.0
2009-01-12 18:45:00,73.42,73.495,73.385,73.46,415600000.0
2009-01-12 18:50:00,73.465,73.495,73.4,73.45,653200000.0
2009-01-12 18:55:00,73.455,73.645,73.42,73.62,315800000.0
2009-01-12 19:00:00,73.615,73.62,73.5,73.555,266200000.0
2009-01-12 19:05:00,73.56,73.73,73.545,73.66,349200000.0
2009-01-12 19:10:00,73.665,73.68,73.62,73.655,222200000.0
2009-01-12 19:15:00,73.65,73.655,73.54,73.6,226800000.0
2009-01-12 19:20:00,73.59,73.615,73.43,73.555,599400000.0
2009-01-12 19:25:00,73.555,73.555,73.41,73.43,323400000.0
2009-01-12 19:30:00,73.425,73.57,73.425,73.555,175800000.0
2009-01-12 19:35:00,73.545,73.59,73.525,73.565,169400000.0
2009-01-12 19:40:00,73.55,73.585,73.47,73.49,146400000.0
2009-01-12 19:45:00,73.485,73.485,73.42,73.43,99400000.0
2009-01-12 19:50:00,73.43,73.59,73.43,73.555,488000000.0
2009-01-12 19:55:00,73.55,73.625,73.475,73.52,290200000.0
2009-01-12 20:00:00,73.515,73.6,73.5,73.52,251000000.0
2009-01-12 20:05:00,73.515,73.535,73.465,73.52,174600000.0
2009-01-12 20:10:00,73.53,73.61,73.505,73.61,190600000.0
2009-01-12 20:15:00,73.605,73.635,73.495,73.525,244000000.0
2009-01-12 20:20:00,73.525,73.565,73.35,73.47,278600000.0
2009-01-12 20:25:00,73.465,73.53,73.41,73.49,411400000.0
2009-01-12 20:30:00,73.485,73.52,73.45,73.45,127800000.0
2009-01-12 20:35:00,73.455,73.46,73.395,73.395,311400000.0
2009-01-12 20:40:00,73.4,73.47,73.4,73.47,155200000.0
2009-01-12 20:45:00,73.475,73.58,73.47,73.56,194000000.0
2009-01-12 20:50:00,73.555,73.6,73.535,73.57,300600000.0
2009-01-12 20:55:00,73.575,73.685,73.575,73.625,211800000.0
2009-01-12 21:00:00,73.635,73.635,73.53,73.535,212400000.0
2009-01-12 21:05:00,73.53,73.555,73.49,73.5,136200000.0
2009-01-12 21:10:00,73.505,73.505,73.41,73.425,226600000.0
2009-01-12 21:15:00,73.42,73.5,73.42,73.465,137600000.0
2009-01-12 21:20:00,73.47,73.5,73.43,73.5,188600000.0
2009-01-12 21:25:00,73.5,73.5,73.375,73.405,224600000.0
2009-01-12 21:30:00,73.41,73.41,73.33,73.335,201400000.0
2009-01-12 21:35:00,73.32,73.39,73.21,73.23,272200000.0
2009-01-12 21:40:00,73.23,73.285,73.13,73.25,251000000.0
2009-01-12 21:45:00,73.245,73.28,73.185,73.27,209200000.0
2009-01-12 21:50:00,73.275,73.28,73.215,73.235,179800000.0
2009-01-12 21:55:00,73.245,73.32,73.24,73.31,135200000.0
2009-01-12 22:00:00,73.305,73.33,73.21,73.325,258000000.0
2009-01-12 22:05:00,73.33,73.33,73.14,73.165,147800000.0
2009-01-12 22:10:00,73.165,73.205,73.11,73.15,276000000.0
2009-01-12 22:15:00,73.15,73.18,73.125,73.165,109200000.0
2009-01-12 22:20:00,73.17,73.215,73.155,73.18,120600000.0
2009-01-12 22:25:00,73.195,73.25,73.135,73.23,233800000.0
2009-01-12 22:30:00,73.225,73.28,73.17,73.185,207800000.0
2009-01-12 22:35:00,73.2,73.2,73.125,73.13,239600000.0
2009-01-12 22:40:00,73.13,73.155,73.08,73.155,142400000.0
2009-01-12 22:45:00,73.16,73.32,73.14,73.295,305000000.0
2009-01-12 22:50:00,73.295,73.32,73.26,73.315,203600000.0
2009-01-12 22:55:00,73.31,73.315,73.22,73.25,188800000.0
2009-01-12 23:00:00,73.26,73.365,73.255,73.335,159800000.0
2009-01-12 23:05:00,73.31,73.34,73.24,73.295,166800000.0
2009-01-12 23:10:00,73.285,73.305,73.245,73.275,127800000.0
2009-01-12 23:15:00,73.31,73.315,73.23,73.31,143400000.0
2009-01-12 23:20:00,73.315,73.315,73.275,73.305,61800000.0
2009-01-12 23:25:00,73.3,73.315,73.25,73.265,121800000.0
2009-01-12 23:30:00,73.28,73.31,73.255,73.3,83800000.0
2009-01-12 23:35:00,73.3,73.32,73.17,73.175,131200000.0
2009-01-12 23:40:00,73.17,73.205,73.07,73.145,293600000.0
2009-01-12 23:45:00,73.14,73.185,73.09,73.135,274200000.0
2009-01-12 23:50:00,73.14,73.37,73.14,73.37,205600000.0
2009-01-12 23:55:00,73.37,73.375,73.175,73.18,224600000.0
2009-01-13 00:00:00,73.34,73.4,73.34,73.37,84800000.0
2009-01-13 00:05:00,73.19,73.315,73.19,73.315,131600000.0
2009-01-13 00:10:00,73.325,73.345,73.245,73.245,77200000.0
2009-01-13 00:15:00,73.25,73.275,73.205,73.275,81800000.0
2009-01-13 00:20:00,73.275,73.295,73.24,73.27,137600000.0
2009-01-13 00:25:00,73.26,73.275,73.235,73.255,58400000.0
2009-01-13 00:30:00,73.255,73.29,73.255,73.275,294200000.0
2009-01-13 00:35:00,73.275,73.33,73.27,73.325,290600000.0
2009-01-13 00:40:00,73.32,73.43,73.32,73.41,201600000.0
2009-01-13 00:45:00,73.415,73.435,73.375,73.425,77000000.0
2009-01-13 00:50:00,73.405,73.465,73.395,73.42,116400000.0
2009-01-13 00:55:00,73.415,73.425,73.285,73.295,53600000.0
2009-01-13 01:00:00,73.305,73.4,73.305,73.35,118800000.0
2009-01-13 01:05:00,73.355,73.39,73.355,73.385,37000000.0
2009-01-13 01:10:00,73.395,73.395,73.345,73.355,76800000.0
2009-01-13 01:15:00,73.355,73.39,73.355,73.38,34400000.0
2009-01-13 01:20:00,73.375,73.39,73.365,73.38,35200000.0
2009-01-13 01:25:00,73.38,73.395,73.37,73.395,66800000.0
2009-01-13 01:30:00,73.395,73.455,73.36,73.45,264600000.0
2009-01-13 01:35:00,73.46,73.485,73.435,73.48,278600000.0
2009-01-13 01:40:00,73.485,73.525,73.43,73.495,204200000.0
2009-01-13 01:45:00,73.485,73.5,73.46,73.475,335200000.0
2009-01-13 01:50:00,73.475,73.48,73.44,73.475,135000000.0
2009-01-13 01:55:00,73.475,73.53,73.43,73.47,138800000.0
2009-01-13 02:00:00,73.475,73.525,73.455,73.48,107200000.0
2009-01-13 02:05:00,73.475,73.48,73.37,73.37,166800000.0
2009-01-13 02:10:00,73.37,73.37,73.295,73.34,138400000.0
2009-01-13 02:15:00,73.34,73.415,73.315,73.315,184600000.0
2009-01-13 02:20:00,73.3,73.325,73.23,73.255,188400000.0
2009-01-13 02:25:00,73.26,73.295,73.255,73.29,134000000.0
2009-01-13 02:30:00,73.305,73.34,73.3,73.325,118000000.0
2009-01-13 02:35:00,73.325,73.335,73.29,73.3,92600000.0
2009-01-13 02:40:00,73.295,73.365,73.29,73.34,137400000.0
2009-01-13 02:45:00,73.335,73.335,73.305,73.33,108400000.0
2009-01-13 02:50:00,73.335,73.36,73.285,73.34,179600000.0
2009-01-13 02:55:00,73.345,73.36,73.295,73.3,177000000.0
2009-01-13 03:00:00,73.295,73.395,73.29,73.385,302200000.0
2009-01-13 03:05:00,73.385,73.4,73.27,73.27,153800000.0
2009-01-13 03:10:00,73.275,73.35,73.25,73.35,155800000.0
2009-01-13 03:15:00,73.335,73.355,73.31,73.32,92400000.0
2009-01-13 03:20:00,73.315,73.335,73.315,73.335,52800000.0
2009-01-13 03:25:00,73.34,73.37,73.34,73.355,45000000.0
2009-01-13 03:30:00,73.35,73.39,73.35,73.37,95200000.0
2009-01-13 03:35:00,73.365,73.415,73.365,73.395,119200000.0
2009-01-13 03:40:00,73.395,73.4,73.345,73.35,164000000.0
2009-01-13 03:45:00,73.345,73.355,73.335,73.355,58400000.0
2009-01-13 03:50:00,73.36,73.36,73.29,73.3,104600000.0
2009-01-13 03:55:00,73.3,73.345,73.29,73.335,105800000.0
2009-01-13 04:00:00,73.34,73.37,73.33,73.34,93200000.0
2009-01-13 04:05:00,73.34,73.365,73.33,73.335,74000000.0
2009-01-13 04:10:00,73.325,73.355,73.3,73.3,57000000.0
2009-01-13 04:15:00,73.305,73.33,73.305,73.325,57800000.0
2009-01-13 04:20:00,73.33,73.39,73.315,73.375,75000000.0
2009-01-13 04:25:00,73.37,73.37,73.34,73.35,58800000.0
2009-01-13 04:30:00,73.345,73.345,73.295,73.335,75400000.0
2009-01-13 04:35:00,73.34,73.36,73.315,73.32,143600000.0
2009-01-13 04:40:00,73.32,73.37,73.32,73.36,179600000.0
2009-01-13 04:45:00,73.36,73.36,73.325,73.35,99400000.0
2009-01-13 04:50:00,73.35,73.39,73.34,73.39,91800000.0
2009-01-13 04:55:00,73.38,73.395,73.31,73.32,62000000.0
2009-01-13 05:00:00,73.375,73.375,73.36,73.375,33200000.0
2009-01-13 05:05:00,73.38,73.395,73.365,73.365,36600000.0
2009-01-13 05:10:00,73.365,73.385,73.32,73.335,94800000.0
2009-01-13 05:15:00,73.345,73.345,73.31,73.33,113000000.0
2009-01-13 05:20:00,73.33,73.36,73.325,73.345,88000000.0
2009-01-13 05:25:00,73.345,73.35,73.29,73.33,90800000.0
2009-01-13 05:30:00,73.33,73.36,73.33,73.345,272800000.0
2009-01-13 05:35:00,73.345,73.345,73.325,73.33,108600000.0
2009-01-13 05:40:00,73.33,73.37,73.32,73.32,101000000.0
2009-01-13 05:45:00,73.32,73.35,73.32,73.34,46000000.0
2009-01-13 05:50:00,73.335,73.34,73.22,73.22,30000000.0
2009-01-13 05:55:00,73.325,73.335,73.21,73.33,60000000.0
2009-01-13 06:00:00,73.335,73.335,73.32,73.335,14000000.0
2009-01-13 06:05:00,73.34,73.385,73.32,73.345,105400000.0
2009-01-13 06:10:00,73.34,73.355,73.3,73.3,132800000.0
2009-01-13 06:15:00,73.31,73.31,73.2,73.3,42600000.0
2009-01-13 06:20:00,73.305,73.315,73.28,73.29,80000000.0
2009-01-13 06:25:00,73.29,73.325,73.28,73.305,92400000.0
2009-01-13 06:30:00,73.305,73.315,73.24,73.245,148800000.0
2009-01-13 06:35:00,73.25,73.26,73.155,73.165,200400000.0
2009-01-13 06:40:00,73.155,73.17,73.13,73.165,175800000.0
2009-01-13 06:45:00,73.17,73.2,73.145,73.175,80800000.0
2009-01-13 06:50:00,73.18,73.235,73.175,73.225,84400000.0
2009-01-13 06:55:00,73.225,73.235,73.21,73.23,76600000.0
2009-01-13 07:00:00,73.24,73.24,73.205,73.205,67800000.0
2009-01-13 07:05:00,73.205,73.23,73.195,73.21,162600000.0
2009-01-13 07:10:00,73.205,73.22,73.2,73.22,91000000.0
2009-01-13 07:15:00,73.215,73.22,73.2,73.215,27000000.0
2009-01-13 07:20:00,73.215,73.24,73.215,73.235,22000000.0
2009-01-13 07:25:00,73.225,73.275,73.225,73.255,59000000.0
2009-01-13 07:30:00,73.255,73.28,73.25,73.27,39000000.0
2009-01-13 07:35:00,73.275,73.3,73.24,73.245,47000000.0
2009-01-13 07:40:00,73.25,73.295,73.23,73.26,131400000.0
2009-01-13 07:45:00,73.255,73.28,73.215,73.245,160400000.0
2009-01-13 07:50:00,73.25,73.255,73.115,73.115,140400000.0
2009-01-13 07:55:00,73.12,73.17,73.115,73.16,174200000.0
2009-01-13 08:00:00,73.15,73.15,73.075,73.09,247000000.0
2009-01-13 08:05:00,73.095,73.135,73.075,73.115,140000000.0
2009-01-13 08:10:00,73.12,73.145,73.1,73.12,73200000.0
2009-01-13 08:15:00,73.125,73.125,73.06,73.095,60400000.0
2009-01-13 08:20:00,73.1,73.135,73.06,73.11,113600000.0
2009-01-13 08:25:00,73.105,73.195,73.09,73.165,120600000.0
2009-01-13 08:30:00,73.17,73.17,73.09,73.125,93200000.0
2009-01-13 08:35:00,73.13,73.14,73.105,73.13,68000000.0
2009-01-13 08:40:00,73.125,73.185,73.095,73.105,151800000.0
2009-01-13 08:45:00,73.095,73.175,73.095,73.155,153800000.0
2009-01-13 08:50:00,73.15,73.205,73.135,73.195,156200000.0
2009-01-13 08:55:00,73.18,73.225,73.14,73.145,149400000.0
2009-01-13 09:00:00,73.145,73.175,73.025,73.03,282800000.0
2009-01-13 09:05:00,73.025,73.075,72.99,73.02,393400000.0
2009-01-13 09:10:00,73.02,73.04,72.985,73.025,302200000.0
2009-01-13 09:15:00,73.02,73.055,72.98,72.995,275200000.0
2009-01-13 09:20:00,73.005,73.075,72.975,73.02,122200000.0
2009-01-13 09:25:00,73.005,73.025,72.84,72.855,406400000.0
2009-01-13 09:30:00,72.865,72.865,72.775,72.83,241800000.0
2009-01-13 09:35:00,72.825,72.95,72.79,72.925,215200000.0
2009-01-13 09:40:00,72.92,72.99,72.9,72.935,165400000.0
2009-01-13 09:45:00,72.93,72.93,72.865,72.92,162000000.0
2009-01-13 09:50:00,72.905,72.905,72.79,72.85,112000000.0
2009-01-13 09:55:00,72.845,73.015,72.84,72.98,405800000.0
2009-01-13 10:00:00,72.98,73.1,72.93,73.1,315200000.0
2009-01-13 10:05:00,73.095,73.16,72.975,73.005,424400000.0
2009-01-13 10:10:00,73.015,73.13,72.925,73.015,425000000.0
2009-01-13 10:15:00,73.01,73.065,72.94,72.95,383600000.0
2009-01-13 10:20:00,72.945,72.95,72.815,72.895,378200000.0
2009-01-13 10:25:00,72.9,72.97,72.745,72.765,506800000.0
2009-01-13 10:30:00,72.77,72.83,72.705,72.78,278800000.0
2009-01-13 10:35:00,72.785,72.785,72.58,72.595,306000000.0
2009-01-13 10:40:00,72.595,72.655,72.575,72.65,215200000.0
2009-01-13 10:45:00,72.645,72.645,72.565,72.585,167000000.0
2009-01-13 10:50:00,72.58,72.69,72.575,72.68,119600000.0
2009-01-13 10:55:00,72.685,72.765,72.66,72.73,170400000.0
2009-01-13 11:00:00,72.72,72.805,72.68,72.735,414800000.0
2009-01-13 11:05:00,72.735,72.81,72.605,72.715,455800000.0
2009-01-13 11:10:00,72.71,72.795,72.695,72.72,249600000.0
2009-01-13 11:15:00,72.715,72.795,72.62,72.73,216600000.0
2009-01-13 11:20:00,72.74,72.75,72.635,72.675,157400000.0
2009-01-13 11:25:00,72.68,72.715,72.65,72.68,79600000.0
2009-01-13 11:30:00,72.685,72.72,72.67,72.685,121400000.0
2009-01-13 11:35:00,72.69,72.76,72.69,72.71,213600000.0
2009-01-13 11:40:00,72.71,72.915,72.695,72.89,231600000.0
2009-01-13 11:45:00,72.885,72.945,72.785,72.855,351800000.0
2009-01-13 11:50:00,72.855,72.95,72.75,72.775,370200000.0
2009-01-13 11:55:00,72.77,72.905,72.77,72.88,366200000.0
2009-01-13 12:00:00,72.87,72.96,72.87,72.96,181800000.0
2009-01-13 12:05:00,72.955,73.025,72.94,72.955,313800000.0
2009-01-13 12:10:00,72.95,72.95,72.8,72.89,171200000.0
2009-01-13 12:15:00,72.895,72.91,72.8,72.85,190400000.0
2009-01-13 12:20:00,72.845,72.85,72.77,72.8,258200000.0
2009-01-13 12:25:00,72.805,72.94,72.795,72.925,182000000.0
2009-01-13 12:30:00,72.92,73.02,72.865,73.02,255200000.0
2009-01-13 12:35:00,73.01,73.095,72.985,73.085,203400000.0
2009-01-13 12:40:00,73.09,73.115,73.0,73.015,261200000.0
2009-01-13 12:45:00,73.02,73.05,72.75,72.76,393300000.0
2009-01-13 12:50:00,72.785,72.84,72.72,72.84,218800000.0
2009-01-13 12:55:00,72.845,72.9,72.81,72.875,175000000.0
2009-01-13 13:00:00,72.88,73.02,72.84,72.98,289800000.0
2009-01-13 13:05:00,72.97,73.005,72.865,72.965,484200000.0
2009-01-13 13:10:00,72.975,72.98,72.85,72.88,195600000.0
2009-01-13 13:15:00,72.875,72.9,72.84,72.86,99200000.0
2009-01-13 13:20:00,72.855,72.88,72.835,72.86,104400000.0
2009-01-13 13:25:00,72.86,72.875,72.82,72.875,82800000.0
2009-01-13 13:30:00,72.875,72.95,72.83,72.835,268400000.0
2009-01-13 13:35:00,72.835,72.92,72.815,72.86,108600000.0
2009-01-13 13:40:00,72.865,72.905,72.855,72.865,89800000.0
2009-01-13 13:45:00,72.865,72.905,72.855,72.865,90200000.0
2009-01-13 13:50:00,72.86,72.88,72.79,72.81,192800000.0
2009-01-13 13:55:00,72.81,72.905,72.81,72.89,176800000.0
2009-01-13 14:00:00,72.895,72.93,72.845,72.905,163200000.0
2009-01-13 14:05:00,72.9,72.915,72.84,72.85,139600000.0
2009-01-13 14:10:00,72.87,72.94,72.86,72.935,108800000.0
2009-01-13 14:15:00,72.93,72.935,72.885,72.915,97600000.0
2009-01-13 14:20:00,72.91,72.965,72.88,72.89,105400000.0
2009-01-13 14:25:00,72.89,72.945,72.855,72.88,144800000.0
2009-01-13 14:30:00,72.875,72.875,72.53,72.605,273600000.0
2009-01-13 14:35:00,72.59,72.655,72.525,72.59,272600000.0
2009-01-13 14:40:00,72.595,72.615,72.49,72.585,246000000.0
2009-01-13 14:45:00,72.58,72.785,72.545,72.68,225000000.0
2009-01-13 14:50:00,72.69,72.79,72.685,72.75,129000000.0
2009-01-13 14:55:00,72.755,72.755,72.61,72.715,204800000.0
2009-01-13 15:00:00,72.71,72.71,72.585,72.635,266400000.0
2009-01-13 15:05:00,72.635,72.715,72.615,72.695,190000000.0
2009-01-13 15:10:00,72.695,72.72,72.6,72.6,206600000.0
2009-01-13 15:15:00,72.605,72.655,72.55,72.615,250000000.0
2009-01-13 15:20:00,72.61,72.72,72.565,72.695,264200000.0
2009-01-13 15:25:00,72.685,72.735,72.62,72.625,357200000.0
2009-01-13 15:30:00,72.63,72.87,72.58,72.84,663400000.0
2009-01-13 15:35:00,72.84,73.12,72.82,73.07,459800000.0
2009-01-13 15:40:00,73.05,73.14,72.91,73.025,516200000.0
2009-01-13 15:45:00,73.03,73.085,72.93,72.99,350600000.0
2009-01-13 15:50:00,73.0,73.1,72.955,73.04,469600000.0
2009-01-13 15:55:00,73.04,73.075,73.0,73.03,340600000.0
2009-01-13 16:00:00,73.02,73.025,72.785,72.86,321000000.0
2009-01-13 16:05:00,72.865,72.92,72.805,72.9,350800000.0
2009-01-13 16:10:00,72.895,72.905,72.785,72.805,277400000.0
2009-01-13 16:15:00,72.8,72.845,72.76,72.76,243800000.0
2009-01-13 16:20:00,72.755,72.82,72.745,72.81,357400000.0
2009-01-13 16:25:00,72.82,72.86,72.775,72.86,333000000.0
2009-01-13 16:30:00,72.86,72.905,72.815,72.82,283600000.0
2009-01-13 16:35:00,72.82,72.91,72.78,72.9,486000000.0
2009-01-13 16:40:00,72.9,73.035,72.885,73.035,492400000.0
2009-01-13 16:45:00,73.035,73.25,73.02,73.155,382600000.0
2009-01-13 16:50:00,73.15,73.29,73.11,73.155,402600000.0
2009-01-13 16:55:00,73.16,73.215,73.08,73.085,388000000.0
2009-01-13 17:00:00,73.075,73.215,73.045,73.05,392800000.0
2009-01-13 17:05:00,73.05,73.24,73.05,73.19,374200000.0
2009-01-13 17:10:00,73.19,73.355,73.17,73.315,499000000.0
2009-01-13 17:15:00,73.31,73.405,73.235,73.245,472400000.0
2009-01-13 17:20:00,73.245,73.245,73.005,73.05,400000000.0
2009-01-13 17:25:00,73.045,73.05,72.91,73.025,239600000.0
2009-01-13 17:30:00,73.02,73.07,72.93,72.945,381600000.0
2009-01-13 17:35:00,72.95,72.99,72.915,72.985,324600000.0
2009-01-13 17:40:00,72.98,73.005,72.89,72.92,450600000.0
2009-01-13 17:45:00,72.915,72.955,72.88,72.92,396800000.0
2009-01-13 17:50:00,72.91,72.975,72.845,72.965,377800000.0
2009-01-13 17:55:00,72.96,73.0,72.92,72.965,357800000.0
2009-01-13 18:00:00,72.97,73.16,72.955,73.025,340000000.0
2009-01-13 18:05:00,73.03,73.065,72.995,73.055,394800000.0
2009-01-13 18:10:00,73.05,73.06,72.89,72.94,502400000.0
2009-01-13 18:15:00,72.94,72.99,72.875,72.925,353600000.0
2009-01-13 18:20:00,72.925,73.075,72.905,73.035,339400000.0
2009-01-13 18:25:00,73.035,73.105,73.025,73.105,208000000.0
2009-01-13 18:30:00,73.115,73.195,73.09,73.17,250800000.0
2009-01-13 18:35:00,73.175,73.2,73.125,73.15,290200000.0
2009-01-13 18:40:00,73.15,73.195,73.145,73.16,237600000.0
2009-01-13 18:45:00,73.155,73.155,73.035,73.07,339000000.0
2009-01-13 18:50:00,73.065,73.07,72.955,72.96,357600000.0
2009-01-13 18:55:00,72.96,73.155,72.945,73.11,501200000.0
2009-01-13 19:00:00,73.105,73.2,73.1,73.155,321400000.0
2009-01-13 19:05:00,73.155,73.225,73.005,73.06,621000000.0
2009-01-13 19:10:00,73.055,73.055,72.96,72.995,277800000.0
2009-01-13 19:15:00,72.99,73.03,72.945,73.015,281200000.0
2009-01-13 19:20:00,73.0,73.095,72.99,73.075,266800000.0
2009-01-13 19:25:00,73.08,73.13,73.02,73.06,279800000.0
2009-01-13 19:30:00,73.065,73.18,73.04,73.085,298800000.0
2009-01-13 19:35:00,73.09,73.13,73.04,73.05,257400000.0
2009-01-13 19:40:00,73.04,73.05,73.0,73.01,145600000.0
2009-01-13 19:45:00,73.005,73.055,72.995,73.05,105400000.0
2009-01-13 19:50:00,73.05,73.06,72.99,73.01,195800000.0
2009-01-13 19:55:00,73.0,73.04,72.94,72.955,135200000.0
2009-01-13 20:00:00,72.95,73.015,72.87,72.925,160000000.0
2009-01-13 20:05:00,72.93,72.96,72.865,72.88,241400000.0
2009-01-13 20:10:00,72.875,72.955,72.825,72.93,139400000.0
2009-01-13 20:15:00,72.935,72.945,72.87,72.87,88000000.0
2009-01-13 20:20:00,72.875,72.875,72.77,72.77,313600000.0
2009-01-13 20:25:00,72.77,72.805,72.745,72.755,215800000.0
2009-01-13 20:30:00,72.76,72.785,72.715,72.725,270200000.0
2009-01-13 20:35:00,72.72,72.775,72.665,72.72,397800000.0
2009-01-13 20:40:00,72.73,72.745,72.485,72.54,454000000.0
2009-01-13 20:45:00,72.545,72.6,72.445,72.49,472200000.0
2009-01-13 20:50:00,72.5,72.555,72.425,72.465,384400000.0
2009-01-13 20:55:00,72.465,72.505,72.365,72.38,379400000.0
2009-01-13 21:00:00,72.385,72.42,72.155,72.32,753400000.0
2009-01-13 21:05:00,72.31,72.49,72.28,72.375,431400000.0
2009-01-13 21:10:00,72.37,72.51,72.345,72.46,408400000.0
2009-01-13 21:15:00,72.465,72.565,72.46,72.475,721600000.0
2009-01-13 21:20:00,72.47,72.505,72.355,72.37,398000000.0
2009-01-13 21:25:00,72.365,72.395,72.32,72.33,687800000.0
2009-01-13 21:30:00,72.325,72.49,72.31,72.49,726200000.0
2009-01-13 21:35:00,72.495,72.5,72.44,72.5,387800000.0
2009-01-13 21:40:00,72.505,72.58,72.385,72.465,427400000.0
2009-01-13 21:45:00,72.46,72.73,72.44,72.665,406600000.0
2009-01-13 21:50:00,72.665,72.68,72.535,72.58,492800000.0
2009-01-13 21:55:00,72.58,72.705,72.57,72.63,370200000.0
2009-01-13 22:00:00,72.635,72.645,72.56,72.565,273200000.0
2009-01-13 22:05:00,72.575,72.575,72.45,72.485,317200000.0
2009-01-13 22:10:00,72.49,72.515,72.41,72.455,238000000.0
2009-01-13 22:15:00,72.46,72.51,72.43,72.43,261800000.0
2009-01-13 22:20:00,72.43,72.66,72.425,72.625,420600000.0
2009-01-13 22:25:00,72.63,72.775,72.6,72.77,300400000.0
2009-01-13 22:30:00,72.775,72.775,72.555,72.635,391000000.0
2009-01-13 22:35:00,72.635,72.765,72.635,72.755,324400000.0
2009-01-13 22:40:00,72.755,72.845,72.745,72.77,453800000.0
2009-01-13 22:45:00,72.775,72.835,72.755,72.81,511600000.0
2009-01-13 22:50:00,72.815,72.895,72.785,72.83,525000000.0
2009-01-13 22:55:00,72.825,72.825,72.715,72.76,348200000.0
2009-01-13 23:00:00,72.755,72.755,72.675,72.745,323000000.0
2009-01-13 23:05:00,72.73,72.755,72.695,72.7,179200000.0
2009-01-13 23:10:00,72.695,72.775,72.695,72.75,276800000.0
2009-01-13 23:15:00,72.75,72.8,72.75,72.765,83600000.0
2009-01-13 23:20:00,72.77,72.805,72.76,72.77,79600000.0
2009-01-13 23:25:00,72.765,72.845,72.735,72.825,140200000.0
2009-01-13 23:30:00,72.825,72.895,72.815,72.87,185400000.0
2009-01-13 23:35:00,72.87,72.92,72.84,72.905,240800000.0
2009-01-13 23:40:00,72.905,72.98,72.885,72.98,120000000.0
2009-01-13 23:45:00,72.975,73.015,72.955,72.98,226800000.0
2009-01-13 23:50:00,72.98,73.06,72.945,73.005,245000000.0
2009-01-13 23:55:00,73.0,73.015,72.945,72.965,214200000.0
2009-01-14 00:00:00,72.965,73.04,72.965,73.04,56000000.0
2009-01-14 00:05:00,73.055,73.055,73.015,73.03,46600000.0
2009-01-14 00:10:00,73.025,73.04,72.985,73.015,49800000.0
2009-01-14 00:15:00,73.02,73.02,73.0,73.0,68200000.0
2009-01-14 00:20:00,73.0,73.015,72.99,73.005,224400000.0
2009-01-14 00:25:00,73.005,73.01,72.99,73.0,191600000.0
2009-01-14 00:30:00,72.985,73.015,72.975,72.995,169200000.0
2009-01-14 00:35:00,72.995,73.08,72.995,73.03,157200000.0
2009-01-14 00:40:00,73.04,73.04,72.985,73.01,49200000.0
2009-01-14 00:45:00,73.0,73.015,72.81,72.82,48000000.0
2009-01-14 00:50:00,73.01,73.01,72.945,72.945,156000000.0
2009-01-14 00:55:00,72.95,73.0,72.94,72.965,96200000.0
2009-01-14 01:00:00,72.965,73.035,72.965,73.035,50600000.0
2009-01-14 01:05:00,73.03,73.105,73.03,73.07,137400000.0
2009-01-14 01:10:00,73.07,73.105,73.05,73.1,124600000.0
2009-01-14 01:15:00,73.105,73.11,73.085,73.09,51800000.0
2009-01-14 01:20:00,73.095,73.095,73.025,73.045,143400000.0
2009-01-14 01:25:00,73.02,73.035,72.905,72.94,294800000.0
2009-01-14 01:30:00,72.94,72.95,72.85,72.85,278400000.0
2009-01-14 01:35:00,72.86,72.875,72.815,72.835,108600000.0
2009-01-14 01:40:00,72.85,72.855,72.78,72.85,214800000.0
2009-01-14 01:45:00,72.845,72.85,72.815,72.83,133600000.0
2009-01-14 01:50:00,72.825,72.87,72.82,72.87,54400000.0
2009-01-14 01:55:00,72.87,73.005,72.87,72.965,292400000.0
2009-01-14 02:00:00,72.99,73.035,72.925,73.01,355600000.0
2009-01-14 02:05:00,73.015,73.035,72.995,72.995,63200000.0
2009-01-14 02:10:00,72.99,73.045,72.975,72.985,96800000.0
2009-01-14 02:15:00,72.985,73.005,72.945,72.96,136800000.0
2009-01-14 02:20:00,72.955,73.005,72.94,72.965,155200000.0
2009-01-14 02:25:00,72.97,72.995,72.965,72.995,82800000.0
2009-01-14 02:30:00,72.99,72.99,72.915,72.925,175600000.0
2009-01-14 02:35:00,72.94,72.975,72.935,72.955,150800000.0
2009-01-14 02:40:00,72.95,72.985,72.92,72.95,134800000.0
2009-01-14 02:45:00,72.945,72.975,72.935,72.94,105200000.0
2009-01-14 02:50:00,72.935,73.005,72.925,72.95,129600000.0
2009-01-14 02:55:00,72.945,73.03,72.925,73.01,154800000.0
2009-01-14 03:00:00,73.02,73.125,73.01,73.11,134800000.0
2009-01-14 03:05:00,73.115,73.47,73.115,73.435,341200000.0
2009-01-14 03:10:00,73.43,73.435,73.35,73.41,260000000.0
2009-01-14 03:15:00,73.405,73.49,73.395,73.43,305200000.0
2009-01-14 03:20:00,73.425,73.605,73.405,73.53,249600000.0
2009-01-14 03:25:00,73.53,73.66,73.5,73.535,340000000.0
2009-01-14 03:30:00,73.54,73.64,73.52,73.6,232400000.0
2009-01-14 03:35:00,73.59,73.6,73.44,73.445,369600000.0
2009-01-14 03:40:00,73.45,73.455,73.36,73.415,233400000.0
2009-01-14 03:45:00,73.415,73.445,73.355,73.37,160200000.0
2009-01-14 03:50:00,73.38,73.465,73.365,73.435,175000000.0
2009-01-14 03:55:00,73.43,73.48,73.395,73.42,190000000.0
2009-01-14 04:00:00,73.415,73.505,73.405,73.41,287800000.0
2009-01-14 04:05:00,73.415,73.46,73.41,73.445,249400000.0
2009-01-14 04:10:00,73.435,73.485,73.43,73.485,205600000.0
2009-01-14 04:15:00,73.495,73.495,73.475,73.495,119400000.0
2009-01-14 04:20:00,73.495,73.52,73.46,73.465,195600000.0
2009-01-14 04:25:00,73.465,73.515,73.425,73.515,208000000.0
2009-01-14 04:30:00,73.515,73.535,73.45,73.52,256000000.0
2009-01-14 04:35:00,73.525,73.525,73.4,73.465,223200000.0
2009-01-14 04:40:00,73.465,73.52,73.415,73.49,91400000.0
2009-01-14 04:45:00,73.49,73.5,73.42,73.465,94800000.0
2009-01-14 04:50:00,73.465,73.505,73.425,73.5,142200000.0
2009-01-14 04:55:00,73.505,73.58,73.5,73.57,70600000.0
2009-01-14 05:00:00,73.57,73.66,73.545,73.655,167200000.0
2009-01-14 05:05:00,73.65,73.665,73.62,73.63,153400000.0
2009-01-14 05:10:00,73.63,73.65,73.555,73.635,169800000.0
2009-01-14 05:15:00,73.63,73.73,73.62,73.66,246800000.0
2009-01-14 05:20:00,73.665,73.72,73.665,73.715,192600000.0
2009-01-14 05:25:00,73.71,73.71,73.5,73.555,339200000.0
2009-01-14 05:30:00,73.54,73.585,73.51,73.545,321000000.0
2009-01-14 05:35:00,73.545,73.56,73.52,73.54,209200000.0
2009-01-14 05:40:00,73.54,73.6,73.48,73.515,267200000.0
2009-01-14 05:45:00,73.52,73.56,73.505,73.54,119600000.0
2009-01-14 05:50:00,73.53,73.54,73.495,73.505,287600000.0
2009-01-14 05:55:00,73.5,73.51,73.485,73.495,152600000.0
2009-01-14 06:00:00,73.49,73.5,73.485,73.49,42400000.0
2009-01-14 06:05:00,73.49,73.515,73.485,73.495,143000000.0
2009-01-14 06:10:00,73.495,73.515,73.49,73.5,59000000.0
2009-01-14 06:15:00,73.495,73.495,73.435,73.46,285400000.0
2009-01-14 06:20:00,73.47,73.515,73.46,73.495,82400000.0
2009-01-14 06:25:00,73.49,73.74,73.485,73.515,92400000.0
2009-01-14 06:30:00,73.51,73.53,73.45,73.45,104200000.0
2009-01-14 06:35:00,73.45,73.485,73.45,73.46,230400000.0
2009-01-14 06:40:00,73.455,73.5,73.455,73.48,168400000.0
2009-01-14 06:45:00,73.485,73.545,73.475,73.52,121200000.0
2009-01-14 06:50:00,73.525,73.56,73.515,73.525,200000000.0
2009-01-14 06:55:00,73.52,73.585,73.48,73.49,251200000.0
2009-01-14 07:00:00,73.48,73.595,73.48,73.55,369400000.0
2009-01-14 07:05:00,73.545,73.59,73.53,73.58,362400000.0
2009-01-14 07:10:00,73.575,73.755,73.575,73.72,282000000.0
2009-01-14 07:15:00,73.72,73.755,73.7,73.72,150800000.0
2009-01-14 07:20:00,73.72,73.765,73.695,73.74,153200000.0
2009-01-14 07:25:00,73.74,73.785,73.73,73.77,136000000.0
2009-01-14 07:30:00,73.765,73.84,73.76,73.825,175200000.0
2009-01-14 07:35:00,73.83,73.91,73.825,73.895,288600000.0
2009-01-14 07:40:00,73.895,73.9,73.8,73.865,239600000.0
2009-01-14 07:45:00,73.86,73.9,73.845,73.89,280200000.0
2009-01-14 07:50:00,73.87,73.89,73.815,73.815,244600000.0
2009-01-14 07:55:00,73.82,73.95,73.81,73.855,449800000.0
2009-01-14 08:00:00,73.845,74.055,73.84,74.035,215800000.0
2009-01-14 08:05:00,74.04,74.04,73.885,73.995,328199999.0
2009-01-14 08:10:00,74.005,74.11,73.97,74.105,260800000.0
2009-01-14 08:15:00,74.1,74.13,73.99,74.005,349000000.0
2009-01-14 08:20:00,73.995,73.995,73.855,73.87,208200000.0
2009-01-14 08:25:00,73.875,73.875,73.82,73.86,245200000.0
2009-01-14 08:30:00,73.87,73.875,73.825,73.84,141600000.0
2009-01-14 08:35:00,73.845,73.85,73.765,73.79,131200000.0
2009-01-14 08:40:00,73.785,73.785,73.695,73.74,267400000.0
2009-01-14 08:45:00,73.74,73.865,73.74,73.865,182600000.0
2009-01-14 08:50:00,73.865,73.945,73.855,73.915,180200000.0
2009-01-14 08:55:00,73.905,73.925,73.885,73.9,68400000.0
2009-01-14 09:00:00,73.905,73.91,73.85,73.85,218400000.0
2009-01-14 09:05:00,73.85,73.895,73.85,73.875,208200000.0
2009-01-14 09:10:00,73.875,73.89,73.735,73.815,402400000.0
2009-01-14 09:15:00,73.815,73.83,73.635,73.76,374200000.0
2009-01-14 09:20:00,73.775,73.81,73.7,73.8,361000000.0
2009-01-14 09:25:00,73.8,73.865,73.725,73.73,456600000.0
2009-01-14 09:30:00,73.725,73.96,73.7,73.855,584600000.0
2009-01-14 09:35:00,73.86,73.96,73.785,73.81,248800000.0
2009-01-14 09:40:00,73.815,73.82,73.74,73.795,133400000.0
2009-01-14 09:45:00,73.8,74.015,73.795,73.955,450400000.0
2009-01-14 09:50:00,73.945,74.09,73.895,73.93,362200000.0
2009-01-14 09:55:00,73.925,73.935,73.825,73.87,203800000.0
2009-01-14 10:00:00,73.89,73.945,73.78,73.79,306000000.0
2009-01-14 10:05:00,73.78,74.0,73.78,73.93,426800000.0
2009-01-14 10:10:00,73.955,74.125,73.875,74.115,413200000.0
2009-01-14 10:15:00,74.11,74.145,73.985,73.995,359600000.0
2009-01-14 10:20:00,73.99,74.035,73.945,74.02,251800000.0
2009-01-14 10:25:00,74.015,74.075,73.84,73.855,459600000.0
2009-01-14 10:30:00,73.855,73.955,73.855,73.885,222600000.0
2009-01-14 10:35:00,73.88,73.88,73.74,73.75,219200000.0
2009-01-14 10:40:00,73.76,73.775,73.41,73.525,619200000.0
2009-01-14 10:45:00,73.505,73.52,73.37,73.39,658400000.0
2009-01-14 10:50:00,73.38,73.555,73.38,73.54,353400000.0
2009-01-14 10:55:00,73.54,73.55,73.385,73.405,395800000.0
2009-01-14 11:00:00,73.42,73.46,73.345,73.425,391200000.0
2009-01-14 11:05:00,73.42,73.42,73.24,73.26,310400000.0
2009-01-14 11:10:00,73.255,73.32,73.185,73.185,229000000.0
2009-01-14 11:15:00,73.175,73.33,73.155,73.29,280600000.0
2009-01-14 11:20:00,73.295,73.3,73.2,73.29,155400000.0
2009-01-14 11:25:00,73.285,73.34,73.285,73.325,141600000.0
2009-01-14 11:30:00,73.33,73.34,73.205,73.275,261200000.0
2009-01-14 11:35:00,73.295,73.345,73.225,73.32,323000000.0
2009-01-14 11:40:00,73.315,73.405,73.235,73.31,313200000.0
2009-01-14 11:45:00,73.305,73.34,73.18,73.27,343800000.0
2009-01-14 11:50:00,73.28,73.29,72.96,72.98,342400000.0
2009-01-14 11:55:00,72.98,73.065,72.975,72.99,197200000.0
2009-01-14 12:00:00,72.995,73.105,72.94,73.07,329000000.0
2009-01-14 12:05:00,73.065,73.1,72.935,72.995,421800000.0
2009-01-14 12:10:00,73.0,73.065,72.94,73.0,294999999.0
2009-01-14 12:15:00,73.0,73.15,72.99,73.145,177200000.0
2009-01-14 12:20:00,73.15,73.255,73.145,73.155,280600000.0
2009-01-14 12:25:00,73.155,73.21,73.025,73.075,410400000.0
2009-01-14 12:30:00,73.065,73.24,73.065,73.205,360000000.0
2009-01-14 12:35:00,73.2,73.255,73.07,73.2,192000000.0
2009-01-14 12:40:00,73.205,73.3,73.205,73.295,65400000.0
2009-01-14 12:45:00,73.295,73.295,73.235,73.27,129600000.0
2009-01-14 12:50:00,73.27,73.29,73.22,73.25,177000000.0
2009-01-14 12:55:00,73.25,73.37,73.25,73.37,105600000.0
2009-01-14 13:00:00,73.365,73.44,73.325,73.385,276800000.0
2009-01-14 13:05:00,73.385,73.395,73.275,73.29,235000000.0
2009-01-14 13:10:00,73.3,73.315,73.26,73.265,85000000.0
2009-01-14 13:15:00,73.26,73.26,73.17,73.235,106600000.0
2009-01-14 13:20:00,73.225,73.31,73.205,73.26,80200000.0
2009-01-14 13:25:00,73.255,73.29,73.165,73.26,102600000.0
2009-01-14 13:30:00,73.265,73.305,73.175,73.21,172400000.0
2009-01-14 13:35:00,73.215,73.25,73.18,73.195,106400000.0
2009-01-14 13:40:00,73.18,73.2,73.135,73.16,150000000.0
2009-01-14 13:45:00,73.165,73.185,73.115,73.175,159800000.0
2009-01-14 13:50:00,73.165,73.17,73.115,73.14,117800000.0
2009-01-14 13:55:00,73.15,73.185,73.095,73.095,120000000.0
2009-01-14 14:00:00,73.105,73.26,73.105,73.2,147600000.0
2009-01-14 14:05:00,73.205,73.27,73.2,73.265,99600000.0
2009-01-14 14:10:00,73.26,73.31,73.17,73.185,134600000.0
2009-01-14 14:15:00,73.19,73.25,73.165,73.245,173800000.0
2009-01-14 14:20:00,73.245,73.305,73.24,73.28,163600000.0
2009-01-14 14:25:00,73.265,73.295,73.16,73.18,242800000.0
2009-01-14 14:30:00,73.145,73.225,73.045,73.065,236800000.0
2009-01-14 14:35:00,73.06,73.115,73.02,73.075,160000000.0
2009-01-14 14:40:00,73.085,73.095,73.035,73.08,141600000.0
2009-01-14 14:45:00,73.085,73.18,73.055,73.115,295200000.0
2009-01-14 14:50:00,73.12,73.375,73.105,73.245,266800000.0
2009-01-14 14:55:00,73.25,73.335,73.14,73.165,232600000.0
2009-01-14 15:00:00,73.16,73.215,73.105,73.13,262600000.0
2009-01-14 15:05:00,73.115,73.14,73.06,73.085,182800000.0
2009-01-14 15:10:00,73.075,73.085,72.855,72.86,412200000.0
2009-01-14 15:15:00,72.855,72.99,72.81,72.94,461900000.0
2009-01-14 15:20:00,72.935,72.995,72.905,72.92,347200000.0
2009-01-14 15:25:00,72.92,72.92,72.81,72.81,456000000.0
2009-01-14 15:30:00,72.815,72.835,72.48,72.51,627600000.0
2009-01-14 15:35:00,72.51,72.59,72.465,72.54,666000000.0
2009-01-14 15:40:00,72.54,72.63,72.515,72.595,444400000.0
2009-01-14 15:45:00,72.59,72.645,72.35,72.375,517800000.0
2009-01-14 15:50:00,72.38,72.43,72.185,72.41,665800000.0
2009-01-14 15:55:00,72.4,72.49,72.38,72.43,626200000.0
2009-01-14 16:00:00,72.43,72.49,72.355,72.41,513200000.0
2009-01-14 16:05:00,72.42,72.445,72.38,72.395,385400000.0
2009-01-14 16:10:00,72.39,72.43,72.37,72.375,238600000.0
2009-01-14 16:15:00,72.37,72.395,72.185,72.23,338200000.0
2009-01-14 16:20:00,72.24,72.245,72.135,72.205,335200000.0
2009-01-14 16:25:00,72.2,72.305,72.195,72.3,333600000.0
2009-01-14 16:30:00,72.305,72.36,72.235,72.25,522000000.0
2009-01-14 16:35:00,72.255,72.35,72.245,72.325,391200000.0
2009-01-14 16:40:00,72.335,72.39,72.285,72.32,377400000.0
2009-01-14 16:45:00,72.315,72.32,72.1,72.115,370000000.0
2009-01-14 16:50:00,72.12,72.145,71.99,72.13,395000000.0
2009-01-14 16:55:00,72.125,72.19,71.93,71.955,437200000.0
2009-01-14 17:00:00,71.96,72.125,71.91,72.08,599800000.0
2009-01-14 17:05:00,72.075,72.215,72.06,72.185,401400000.0
2009-01-14 17:10:00,72.185,72.22,72.0,72.005,429600000.0
2009-01-14 17:15:00,72.0,72.0,71.88,71.945,434400000.0
2009-01-14 17:20:00,71.945,72.025,71.875,71.92,420000000.0
2009-01-14 17:25:00,71.93,71.96,71.8,71.905,486600000.0
2009-01-14 17:30:00,71.9,71.915,71.665,71.685,446600000.0
2009-01-14 17:35:00,71.69,71.775,71.56,71.745,535600000.0
2009-01-14 17:40:00,71.75,71.79,71.435,71.455,604000000.0
2009-01-14 17:45:00,71.465,71.645,71.455,71.595,370000000.0
2009-01-14 17:50:00,71.59,71.615,71.44,71.53,482400000.0
2009-01-14 17:55:00,71.525,71.605,71.37,71.37,594600000.0
2009-01-14 18:00:00,71.39,71.62,71.375,71.54,662800000.0
2009-01-14 18:05:00,71.54,71.56,71.455,71.475,517600000.0
2009-01-14 18:10:00,71.47,71.5,71.405,71.455,450800000.0
2009-01-14 18:15:00,71.465,71.465,71.365,71.4,347200000.0
2009-01-14 18:20:00,71.395,71.52,71.395,71.52,250000000.0
2009-01-14 18:25:00,71.515,71.525,71.4,71.455,460600000.0
2009-01-14 18:30:00,71.455,71.735,71.455,71.665,417400000.0
2009-01-14 18:35:00,71.67,71.81,71.645,71.77,363800000.0
2009-01-14 18:40:00,71.775,71.91,71.765,71.87,469600000.0
2009-01-14 18:45:00,71.87,71.89,71.775,71.795,318000000.0
2009-01-14 18:50:00,71.795,71.965,71.79,71.915,337200000.0
2009-01-14 18:55:00,71.915,72.14,71.855,72.14,531800000.0
2009-01-14 19:00:00,72.14,72.14,71.97,72.0,305200000.0
2009-01-14 19:05:00,71.99,72.0,71.81,71.825,237200000.0
2009-01-14 19:10:00,71.83,71.865,71.73,71.745,171000000.0
2009-01-14 19:15:00,71.74,71.75,71.655,71.685,161000000.0
2009-01-14 19:20:00,71.7,71.72,71.485,71.535,272000000.0
2009-01-14 19:25:00,71.525,71.6,71.51,71.57,200800000.0
2009-01-14 19:30:00,71.585,71.675,71.585,71.675,148200000.0
2009-01-14 19:35:00,71.68,71.68,71.595,71.61,115200000.0
2009-01-14 19:40:00,71.61,71.665,71.55,71.625,175200000.0
2009-01-14 19:45:00,71.625,71.68,71.55,71.63,155800000.0
2009-01-14 19:50:00,71.635,71.67,71.58,71.64,189200000.0
2009-01-14 19:55:00,71.645,71.74,71.625,71.695,224200000.0
2009-01-14 20:00:00,71.705,71.725,71.605,71.645,264200000.0
2009-01-14 20:05:00,71.64,71.74,71.635,71.73,122200000.0
2009-01-14 20:10:00,71.725,71.75,71.66,71.685,187900000.0
2009-01-14 20:15:00,71.685,71.685,71.615,71.675,133000000.0
2009-01-14 20:20:00,71.68,71.69,71.615,71.615,165400000.0
2009-01-14 20:25:00,71.62,71.665,71.56,71.61,221200000.0
2009-01-14 20:30:00,71.61,71.645,71.535,71.535,167200000.0
2009-01-14 20:35:00,71.51,71.52,71.325,71.34,741000000.0
2009-01-14 20:40:00,71.345,71.41,71.29,71.355,367400000.0
2009-01-14 20:45:00,71.365,71.445,71.355,71.415,174000000.0
2009-01-14 20:50:00,71.415,71.455,71.305,71.335,367200000.0
2009-01-14 20:55:00,71.34,71.37,71.315,71.33,152400000.0
2009-01-14 21:00:00,71.315,71.355,71.225,71.28,352000000.0
2009-01-14 21:05:00,71.27,71.39,71.25,71.39,165600000.0
2009-01-14 21:10:00,71.385,71.58,71.385,71.525,247600000.0
2009-01-14 21:15:00,71.54,71.555,71.43,71.51,413000000.0
2009-01-14 21:20:00,71.51,71.51,71.4,71.455,225800000.0
2009-01-14 21:25:00,71.435,71.595,71.435,71.59,303800000.0
2009-01-14 21:30:00,71.585,71.73,71.585,71.68,414000000.0
2009-01-14 21:35:00,71.675,71.71,71.56,71.595,558600000.0
2009-01-14 21:40:00,71.6,71.655,71.52,71.63,320200000.0
2009-01-14 21:45:00,71.635,71.635,71.5,71.515,181200000.0
2009-01-14 21:50:00,71.51,71.55,71.505,71.535,104400000.0
2009-01-14 21:55:00,71.53,71.595,71.525,71.585,156000000.0
2009-01-14 22:00:00,71.58,71.58,71.43,71.475,395200000.0
2009-01-14 22:05:00,71.475,71.485,71.325,71.405,259400000.0
2009-01-14 22:10:00,71.4,71.415,71.355,71.36,123600000.0
2009-01-14 22:15:00,71.34,71.37,71.29,71.33,152400000.0
2009-01-14 22:20:00,71.325,71.5,71.31,71.455,178400000.0
2009-01-14 22:25:00,71.46,71.475,71.42,71.43,146200000.0
2009-01-14 22:30:00,71.42,71.465,71.415,71.43,183400000.0
2009-01-14 22:35:00,71.42,71.435,71.31,71.32,289400000.0
2009-01-14 22:40:00,71.325,71.335,71.17,71.24,297000000.0
2009-01-14 22:45:00,71.24,71.275,71.165,71.255,277200000.0
2009-01-14 22:50:00,71.26,71.41,71.26,71.35,247800000.0
2009-01-14 22:55:00,71.36,71.38,71.3,71.325,180000000.0
2009-01-14 23:00:00,71.335,71.405,71.335,71.39,134200000.0
2009-01-14 23:05:00,71.395,71.48,71.385,71.475,67200000.0
2009-01-14 23:10:00,71.48,71.515,71.445,71.49,147800000.0
2009-01-14 23:15:00,71.495,71.495,71.33,71.365,245000000.0
2009-01-14 23:20:00,71.365,71.47,71.365,71.445,139200000.0
2009-01-14 23:25:00,71.4,71.465,71.375,71.38,128000000.0
2009-01-14 23:30:00,71.31,71.39,71.31,71.355,57400000.0
2009-01-14 23:35:00,71.35,71.35,71.26,71.275,217800000.0
2009-01-14 23:40:00,71.275,71.335,71.24,71.24,305000000.0
2009-01-14 23:45:00,71.245,71.365,71.235,71.25,401000000.0
2009-01-14 23:50:00,71.25,71.32,71.25,71.315,80200000.0
2009-01-14 23:55:00,71.325,71.325,71.225,71.27,167200000.0
2009-01-15 00:00:00,71.24,71.26,71.15,71.22,163600000.0
2009-01-15 00:05:00,71.22,71.225,71.09,71.135,169200000.0
2009-01-15 00:10:00,71.135,71.155,71.09,71.09,120600000.0
2009-01-15 00:15:00,71.09,71.105,71.07,71.105,129800000.0
2009-01-15 00:20:00,71.125,71.24,71.125,71.2,71600000.0
2009-01-15 00:25:00,71.215,71.285,71.195,71.235,93200000.0
2009-01-15 00:30:00,71.235,71.245,71.205,71.235,75600000.0
2009-01-15 00:35:00,71.23,71.235,71.205,71.205,54600000.0
2009-01-15 00:40:00,71.21,71.3,71.2,71.205,127600000.0
2009-01-15 00:45:00,71.19,71.23,71.185,71.22,88200000.0
2009-01-15 00:50:00,71.22,71.45,71.21,71.22,222200000.0
2009-01-15 00:55:00,71.22,71.23,71.21,71.22,145000000.0
2009-01-15 01:00:00,71.225,71.62,71.205,71.61,63000000.0
2009-01-15 01:05:00,71.245,71.28,71.245,71.265,54800000.0
2009-01-15 01:10:00,71.27,71.55,71.245,71.26,58400000.0
2009-01-15 01:15:00,71.26,71.31,71.26,71.29,85800000.0
2009-01-15 01:20:00,71.295,71.295,71.17,71.225,164800000.0
2009-01-15 01:25:00,71.23,71.25,71.21,71.25,196000000.0
2009-01-15 01:30:00,71.245,71.26,71.21,71.215,168200000.0
2009-01-15 01:35:00,71.21,71.26,71.19,71.255,95600000.0
2009-01-15 01:40:00,71.26,71.29,71.2,71.285,376600000.0
2009-01-15 01:45:00,71.28,71.38,71.28,71.355,405200000.0
2009-01-15 01:50:00,71.36,71.49,71.35,71.49,483600000.0
2009-01-15 01:55:00,71.485,71.53,71.445,71.505,449200000.0
2009-01-15 02:00:00,71.52,71.635,71.5,71.605,471000000.0
2009-01-15 02:05:00,71.6,71.61,71.49,71.525,277600000.0
2009-01-15 02:10:00,71.53,71.565,71.485,71.51,173599999.0
2009-01-15 02:15:00,71.505,71.53,71.33,71.35,372400000.0
2009-01-15 02:20:00,71.35,71.455,71.345,71.45,357800000.0
2009-01-15 02:25:00,71.45,71.505,71.435,71.445,249200000.0
2009-01-15 02:30:00,71.445,71.48,71.41,71.42,438000000.0
2009-01-15 02:35:00,71.425,71.44,71.405,71.42,258200000.0
2009-01-15 02:40:00,71.44,71.625,71.44,71.615,173000000.0
2009-01-15 02:45:00,71.625,71.66,71.605,71.65,134800000.0
2009-01-15 02:50:00,71.645,71.675,71.64,71.64,148400000.0
2009-01-15 02:55:00,71.655,71.655,71.54,71.565,374600000.0
2009-01-15 03:00:00,71.565,71.6,71.455,71.455,313400000.0
2009-01-15 03:05:00,71.455,71.495,71.43,71.475,175200000.0
2009-01-15 03:10:00,71.47,71.515,71.46,71.48,153400000.0
2009-01-15 03:15:00,71.47,71.545,71.435,71.545,216000000.0
2009-01-15 03:20:00,71.545,71.585,71.485,71.545,210400000.0
2009-01-15 03:25:00,71.55,71.625,71.55,71.615,100400000.0
2009-01-15 03:30:00,71.62,71.635,71.585,71.585,83400000.0
2009-01-15 03:35:00,71.59,71.62,71.57,71.575,142600000.0
2009-01-15 03:40:00,71.575,71.63,71.55,71.59,393800000.0
2009-01-15 03:45:00,71.6,71.61,71.505,71.555,153000000.0
2009-01-15 03:50:00,71.55,71.555,71.47,71.515,237000000.0
2009-01-15 03:55:00,71.52,71.52,71.445,71.475,87400000.0
2009-01-15 04:00:00,71.475,71.495,71.44,71.455,199600000.0
2009-01-15 04:05:00,71.455,71.455,71.395,71.44,209400000.0
2009-01-15 04:10:00,71.42,71.45,71.3,71.44,564400000.0
2009-01-15 04:15:00,71.445,71.48,71.435,71.465,123600000.0
2009-01-15 04:20:00,71.465,71.49,71.46,71.475,92400000.0
2009-01-15 04:25:00,71.47,71.495,71.465,71.485,148800000.0
2009-01-15 04:30:00,71.48,71.5,71.455,71.48,107600000.0
2009-01-15 04:35:00,71.48,71.495,71.4,71.415,204200000.0
2009-01-15 04:40:00,71.41,71.415,71.365,71.395,255000000.0
2009-01-15 04:45:00,71.39,71.41,71.295,71.32,388600000.0
2009-01-15 04:50:00,71.32,71.345,71.215,71.25,343200000.0
2009-01-15 04:55:00,71.25,71.305,71.24,71.3,147400000.0
2009-01-15 05:00:00,71.305,71.35,71.275,71.34,170000000.0
2009-01-15 05:05:00,71.335,71.335,71.16,71.19,230400000.0
2009-01-15 05:10:00,71.295,71.345,71.27,71.29,90600000.0
2009-01-15 05:15:00,71.29,71.345,71.29,71.325,104400000.0
2009-01-15 05:20:00,71.325,71.335,71.29,71.29,116600000.0
2009-01-15 05:25:00,71.29,71.295,71.26,71.28,180400000.0
2009-01-15 05:30:00,71.275,71.31,71.26,71.265,150000000.0
2009-01-15 05:35:00,71.27,71.29,71.265,71.27,156400000.0
2009-01-15 05:40:00,71.285,71.29,71.27,71.28,47200000.0
2009-01-15 05:45:00,71.27,71.285,71.23,71.24,226600000.0
2009-01-15 05:50:00,71.24,71.25,71.195,71.23,579600000.0
2009-01-15 05:55:00,71.23,71.265,71.225,71.23,485000000.0
2009-01-15 06:00:00,71.225,71.225,71.135,71.21,718400000.0
2009-01-15 06:05:00,71.21,71.21,71.145,71.2,208400000.0
2009-01-15 06:10:00,71.205,71.225,71.175,71.225,95800000.0
2009-01-15 06:15:00,71.215,71.265,71.21,71.255,195600000.0
2009-01-15 06:20:00,71.255,71.26,71.23,71.245,210200000.0
2009-01-15 06:25:00,71.245,71.29,71.24,71.29,224200000.0
2009-01-15 06:30:00,71.29,71.29,71.22,71.225,141400000.0
2009-01-15 06:35:00,71.23,71.24,71.155,71.17,549800000.0
2009-01-15 06:40:00,71.165,71.2,71.15,71.175,475800000.0
2009-01-15 06:45:00,71.18,71.32,71.18,71.31,466200000.0
2009-01-15 06:50:00,71.31,71.32,71.27,71.29,232200000.0
2009-01-15 06:55:00,71.305,71.39,71.3,71.365,291600000.0
2009-01-15 07:00:00,71.365,71.365,71.305,71.355,136800000.0
2009-01-15 07:05:00,71.35,71.35,71.32,71.335,49200000.0
2009-01-15 07:10:00,71.33,71.34,71.315,71.33,84400000.0
2009-01-15 07:15:00,71.36,71.38,71.295,71.32,219000000.0
2009-01-15 07:20:00,71.33,71.33,71.26,71.275,244800000.0
2009-01-15 07:25:00,71.27,71.345,71.25,71.275,219400000.0
2009-01-15 07:30:00,71.29,71.305,71.245,71.265,328800000.0
2009-01-15 07:35:00,71.26,71.295,71.23,71.275,409000000.0
2009-01-15 07:40:00,71.28,71.32,71.275,71.315,69200000.0
2009-01-15 07:45:00,71.31,71.35,71.305,71.33,114400000.0
2009-01-15 07:50:00,71.33,71.355,71.31,71.355,156200000.0
2009-01-15 07:55:00,71.345,71.405,71.345,71.405,76000000.0
2009-01-15 08:00:00,71.4,71.405,71.335,71.35,117000000.0
2009-01-15 08:05:00,71.355,71.375,71.32,71.365,310200000.0
2009-01-15 08:10:00,71.365,71.385,71.35,71.36,227200000.0
2009-01-15 08:15:00,71.36,71.435,71.355,71.435,223200000.0
2009-01-15 08:20:00,71.44,71.455,71.4,71.41,147600000.0
2009-01-15 08:25:00,71.415,71.42,71.365,71.365,121800000.0
2009-01-15 08:30:00,71.37,71.38,71.25,71.34,242400000.0
2009-01-15 08:35:00,71.335,71.42,71.305,71.42,163200000.0
2009-01-15 08:40:00,71.415,71.45,71.4,71.45,50000000.0
2009-01-15 08:45:00,71.45,71.58,71.445,71.555,193400000.0
2009-01-15 08:50:00,71.56,71.625,71.55,71.605,591000000.0
2009-01-15 08:55:00,71.605,71.615,71.5,71.5,580400000.0
2009-01-15 09:00:00,71.5,71.515,71.35,71.405,718400000.0
2009-01-15 09:05:00,71.42,71.435,71.375,71.395,273600000.0
2009-01-15 09:10:00,71.395,71.455,71.345,71.365,397000000.0
2009-01-15 09:15:00,71.375,71.425,71.3,71.41,352800000.0
2009-01-15 09:20:00,71.405,71.43,71.36,71.395,293000000.0
2009-01-15 09:25:00,71.38,71.44,71.38,71.395,242400000.0
2009-01-15 09:30:00,71.395,71.405,71.275,71.275,372000000.0
2009-01-15 09:35:00,71.27,71.375,71.265,71.275,376000000.0
2009-01-15 09:40:00,71.27,71.29,71.22,71.265,521000000.0
2009-01-15 09:45:00,71.27,71.27,71.195,71.25,258600000.0
2009-01-15 09:50:00,71.245,71.27,71.22,71.255,181800000.0
2009-01-15 09:55:00,71.25,71.28,71.205,71.26,314800000.0
2009-01-15 10:00:00,71.265,71.335,71.24,71.32,280400000.0
2009-01-15 10:05:00,71.315,71.47,71.305,71.46,328000000.0
2009-01-15 10:10:00,71.46,71.525,71.405,71.415,440800000.0
2009-01-15 10:15:00,71.42,71.465,71.345,71.395,375800000.0
2009-01-15 10:20:00,71.4,71.425,71.31,71.375,433800000.0
2009-01-15 10:25:00,71.375,71.39,71.26,71.265,249800000.0
2009-01-15 10:30:00,71.27,71.305,71.15,71.19,352600000.0
2009-01-15 10:35:00,71.195,71.255,71.185,71.195,184600000.0
2009-01-15 10:40:00,71.195,71.225,71.115,71.18,342200000.0
2009-01-15 10:45:00,71.18,71.18,71.075,71.08,312000000.0
2009-01-15 10:50:00,71.075,71.1,70.975,71.005,396800000.0
2009-01-15 10:55:00,71.01,71.01,70.82,70.82,889800000.0
2009-01-15 11:00:00,70.82,70.91,70.785,70.835,699000000.0
2009-01-15 11:05:00,70.84,71.01,70.84,71.01,338200000.0
2009-01-15 11:10:00,71.02,71.11,71.02,71.065,313800000.0
2009-01-15 11:15:00,71.07,71.07,70.96,71.01,569800000.0
2009-01-15 11:20:00,71.02,71.05,70.965,71.01,308200000.0
2009-01-15 11:25:00,71.005,71.07,70.98,71.01,335400000.0
2009-01-15 11:30:00,71.01,71.205,70.99,71.07,448799999.0
2009-01-15 11:35:00,71.075,71.22,71.02,71.17,449000000.0
2009-01-15 11:40:00,71.16,71.405,71.14,71.39,430200000.0
2009-01-15 11:45:00,71.39,71.395,71.305,71.345,541400000.0
2009-01-15 11:50:00,71.345,71.435,71.335,71.345,752400000.0
2009-01-15 11:55:00,71.345,71.385,71.265,71.305,742600000.0
2009-01-15 12:00:00,71.295,71.355,71.215,71.34,517600000.0
2009-01-15 12:05:00,71.34,71.485,71.33,71.43,587200000.0
2009-01-15 12:10:00,71.435,71.535,71.41,71.41,694600000.0
2009-01-15 12:15:00,71.415,71.415,71.335,71.36,570600000.0
2009-01-15 12:20:00,71.36,71.37,71.305,71.365,322000000.0
2009-01-15 12:25:00,71.36,71.385,71.35,71.365,262800000.0
2009-01-15 12:30:00,71.37,71.43,71.28,71.39,561200000.0
2009-01-15 12:35:00,71.385,71.395,71.325,71.37,257800000.0
2009-01-15 12:40:00,71.375,71.41,71.365,71.38,261200000.0
2009-01-15 12:45:00,71.385,71.53,71.37,71.485,207600000.0
2009-01-15 12:50:00,71.48,71.5,71.455,71.485,121200000.0
2009-01-15 12:55:00,71.48,71.485,71.435,71.48,176400000.0
2009-01-15 13:00:00,71.48,71.535,71.465,71.52,151200000.0
2009-01-15 13:05:00,71.52,71.575,71.515,71.55,395200000.0
2009-01-15 13:10:00,71.56,71.56,71.495,71.51,188400000.0
2009-01-15 13:15:00,71.51,71.54,71.435,71.44,185800000.0
2009-01-15 13:20:00,71.445,71.52,71.42,71.47,332600000.0
2009-01-15 13:25:00,71.475,71.57,71.4,71.525,440800001.0
2009-01-15 13:30:00,71.525,71.74,71.525,71.555,573600000.0
2009-01-15 13:35:00,71.555,71.63,71.545,71.63,297800000.0
2009-01-15 13:40:00,71.625,71.625,71.49,71.54,288200000.0
2009-01-15 13:45:00,71.535,71.615,71.49,71.545,210600000.0
2009-01-15 13:50:00,71.545,71.665,71.535,71.575,317200000.0
2009-01-15 13:55:00,71.58,71.625,71.545,71.595,207000000.0
2009-01-15 14:00:00,71.6,71.635,71.48,71.5,389600000.0
2009-01-15 14:05:00,71.495,71.595,71.495,71.565,245600000.0
2009-01-15 14:10:00,71.565,71.585,71.455,71.545,288400000.0
2009-01-15 14:15:00,71.535,71.59,71.51,71.545,251600000.0
2009-01-15 14:20:00,71.545,71.68,71.455,71.605,544600000.0
2009-01-15 14:25:00,71.605,71.625,71.54,71.575,390600000.0
2009-01-15 14:30:00,71.57,71.595,71.53,71.595,175800000.0
2009-01-15 14:35:00,71.595,71.62,71.535,71.56,237000000.0
2009-01-15 14:40:00,71.56,71.635,71.51,71.51,453900000.0
2009-01-15 14:45:00,71.6,71.6,71.265,71.335,735800000.0
2009-01-15 14:50:00,71.34,71.395,71.28,71.38,795000000.0
2009-01-15 14:55:00,71.375,71.535,71.335,71.495,574000000.0
2009-01-15 15:00:00,71.5,71.605,71.455,71.495,559800000.0
2009-01-15 15:05:00,71.5,71.54,71.31,71.32,561800000.0
2009-01-15 15:10:00,71.315,71.425,71.265,71.39,766400000.0
2009-01-15 15:15:00,71.385,71.485,71.36,71.365,644000000.0
2009-01-15 15:20:00,71.36,71.545,71.31,71.485,365200000.0
2009-01-15 15:25:00,71.48,71.505,71.355,71.375,672200000.0
2009-01-15 15:30:00,71.375,71.665,71.34,71.625,799600000.0
2009-01-15 15:35:00,71.62,71.63,71.435,71.435,368800000.0
2009-01-15 15:40:00,71.435,71.695,71.42,71.55,572400000.0
2009-01-15 15:45:00,71.55,71.695,71.52,71.61,618400000.0
2009-01-15 15:50:00,71.62,71.73,71.605,71.675,445800000.0
2009-01-15 15:55:00,71.675,71.76,71.56,71.595,719400000.0
2009-01-15 16:00:00,71.605,71.66,71.555,71.625,556200000.0
2009-01-15 16:05:00,71.625,71.8,71.56,71.76,525400000.0
2009-01-15 16:10:00,71.75,71.83,71.695,71.74,613000000.0
2009-01-15 16:15:00,71.74,71.76,71.635,71.66,395800000.0
2009-01-15 16:20:00,71.655,71.665,71.435,71.495,431200000.0
2009-01-15 16:25:00,71.5,71.655,71.45,71.615,450800000.0
2009-01-15 16:30:00,71.62,71.675,71.455,71.57,603200000.0
2009-01-15 16:35:00,71.565,71.57,71.405,71.505,431200000.0
2009-01-15 16:40:00,71.5,71.53,71.385,71.42,364600000.0
2009-01-15 16:45:00,71.43,71.45,71.165,71.165,556600000.0
2009-01-15 16:50:00,71.165,71.225,71.05,71.165,459400000.0
2009-01-15 16:55:00,71.16,71.215,71.085,71.12,342200000.0
2009-01-15 17:00:00,71.115,71.22,71.08,71.205,1037000000.0
2009-01-15 17:05:00,71.22,71.22,71.035,71.08,933400000.0
2009-01-15 17:10:00,71.08,71.08,70.955,71.01,922000000.0
2009-01-15 17:15:00,71.015,71.075,70.905,70.935,952400000.0
2009-01-15 17:20:00,70.94,71.04,70.8,70.805,788600000.0
2009-01-15 17:25:00,70.82,70.845,70.705,70.82,1028600000.0
2009-01-15 17:30:00,70.82,70.935,70.725,70.74,1072600000.0
2009-01-15 17:35:00,70.74,70.815,70.63,70.73,969800000.0
2009-01-15 17:40:00,70.725,70.9,70.725,70.885,968800000.0
2009-01-15 17:45:00,70.89,71.11,70.85,71.09,818600000.0
2009-01-15 17:50:00,71.09,71.19,70.925,70.985,900200000.0
2009-01-15 17:55:00,70.985,71.075,70.87,70.87,1251400000.0
2009-01-15 18:00:00,70.88,70.9,70.645,70.765,1131600000.0
2009-01-15 18:05:00,70.765,70.89,70.74,70.855,948000000.0
2009-01-15 18:10:00,70.855,71.005,70.83,70.98,1124800000.0
2009-01-15 18:15:00,70.98,70.98,70.84,70.85,425000000.0
2009-01-15 18:20:00,70.845,70.95,70.805,70.94,771200000.0
2009-01-15 18:25:00,70.94,71.135,70.935,71.025,615600000.0
2009-01-15 18:30:00,71.02,71.19,71.02,71.125,341400000.0
2009-01-15 18:35:00,71.115,71.115,70.9,70.925,466600000.0
2009-01-15 18:40:00,70.925,70.945,70.835,70.865,354800000.0
2009-01-15 18:45:00,70.865,70.965,70.85,70.935,261200000.0
2009-01-15 18:50:00,70.935,71.015,70.93,70.99,225200000.0
2009-01-15 18:55:00,70.99,71.045,70.945,70.945,294200000.0
2009-01-15 19:00:00,70.93,71.05,70.9,71.005,254600000.0
2009-01-15 19:05:00,71.0,71.0,70.745,70.82,462800000.0
2009-01-15 19:10:00,70.815,70.885,70.765,70.845,360000000.0
2009-01-15 19:15:00,70.84,70.885,70.775,70.865,317800000.0
2009-01-15 19:20:00,70.865,70.9,70.84,70.875,179600000.0
2009-01-15 19:25:00,70.855,70.94,70.84,70.885,168000000.0
2009-01-15 19:30:00,70.88,70.88,70.725,70.725,378800000.0
2009-01-15 19:35:00,70.72,70.785,70.63,70.635,194000000.0
2009-01-15 19:40:00,70.64,70.775,70.605,70.775,184000000.0
2009-01-15 19:45:00,70.775,70.86,70.75,70.83,286800001.0
2009-01-15 19:50:00,70.825,70.945,70.73,70.935,577000000.0
2009-01-15 19:55:00,70.94,70.945,70.885,70.92,241600000.0
2009-01-15 20:00:00,70.92,70.92,70.84,70.865,160800000.0
2009-01-15 20:05:00,70.87,70.89,70.845,70.85,54400000.0
2009-01-15 20:10:00,70.855,70.875,70.745,70.78,228600000.0
2009-01-15 20:15:00,70.775,70.89,70.755,70.805,191000000.0
2009-01-15 20:20:00,70.81,70.84,70.78,70.815,199400000.0
2009-01-15 20:25:00,70.805,70.855,70.8,70.85,123400000.0
2009-01-15 20:30:00,70.855,71.015,70.855,70.97,282400000.0
2009-01-15 20:35:00,70.975,71.11,70.945,71.1,234400000.0
2009-01-15 20:40:00,71.105,71.165,71.045,71.065,250400000.0
2009-01-15 20:45:00,71.07,71.07,70.955,70.98,194800000.0
2009-01-15 20:50:00,70.985,71.31,70.975,71.27,334000000.0
2009-01-15 20:55:00,71.275,71.49,71.26,71.49,442600002.0
2009-01-15 21:00:00,71.485,71.53,71.415,71.44,621200000.0
2009-01-15 21:05:00,71.43,71.585,71.43,71.585,836400000.0
2009-01-15 21:10:00,71.59,71.62,71.48,71.485,275200000.0
2009-01-15 21:15:00,71.48,71.53,71.41,71.515,438000001.0
2009-01-15 21:20:00,71.52,71.645,71.515,71.545,328200000.0
2009-01-15 21:25:00,71.54,71.655,71.495,71.605,402600000.0
2009-01-15 21:30:00,71.605,71.72,71.585,71.68,474000000.0
2009-01-15 21:35:00,71.68,71.685,71.56,71.66,342600000.0
2009-01-15 21:40:00,71.67,72.025,71.665,72.015,533800000.0
2009-01-15 21:45:00,72.025,72.07,71.835,71.85,694399999.0
2009-01-15 21:50:00,71.845,71.865,71.715,71.72,878800000.0
2009-01-15 21:55:00,71.715,71.74,71.645,71.645,674200002.0
2009-01-15 22:00:00,71.645,71.815,71.625,71.745,468600001.0
2009-01-15 22:05:00,71.74,71.76,71.62,71.625,278199999.0
2009-01-15 22:10:00,71.63,71.675,71.595,71.655,282000000.0
2009-01-15 22:15:00,71.655,71.75,71.63,71.745,592600000.0
2009-01-15 22:20:00,71.74,71.83,71.73,71.765,260400000.0
2009-01-15 22:25:00,71.78,71.78,71.585,71.655,308599999.0
2009-01-15 22:30:00,71.655,71.665,71.56,71.645,463800000.0
2009-01-15 22:35:00,71.65,71.715,71.625,71.715,183600000.0
2009-01-15 22:40:00,71.715,71.715,71.575,71.585,247200000.0
2009-01-15 22:45:00,71.585,71.64,71.515,71.625,739000001.0
2009-01-15 22:50:00,71.63,71.695,71.595,71.655,543600000.0
2009-01-15 22:55:00,71.67,71.775,71.655,71.75,241400000.0
2009-01-15 23:00:00,71.745,71.805,71.68,71.765,298400000.0
2009-01-15 23:05:00,71.775,71.79,71.745,71.745,125000000.0
2009-01-15 23:10:00,71.745,71.77,71.745,71.745,111400000.0
2009-01-15 23:15:00,71.745,71.745,71.67,71.74,112000000.0
2009-01-15 23:20:00,71.75,71.77,71.715,71.76,66800000.0
2009-01-15 23:25:00,71.755,71.76,71.66,71.72,192000000.0
2009-01-15 23:30:00,71.72,71.745,71.69,71.73,64400000.0
2009-01-15 23:35:00,71.725,71.8,71.69,71.69,194800000.0
2009-01-15 23:40:00,71.69,71.695,71.63,71.63,225200000.0
2009-01-15 23:45:00,71.63,71.66,71.59,71.635,150900001.0
2009-01-15 23:50:00,71.645,71.645,71.62,71.625,60400000.0
2009-01-15 23:55:00,71.625,71.705,71.62,71.66,241400000.0
2009-01-16 00:00:00,71.69,71.71,71.67,71.71,48000000.0
2009-01-16 00:05:00,71.715,71.745,71.695,71.7,780599977.0
2009-01-16 00:10:00,71.7,71.71,71.59,71.59,326200000.0
2009-01-16 00:15:00,71.59,71.67,71.59,71.615,165000000.0
2009-01-16 00:20:00,71.61,71.66,71.575,71.62,702200000.0
2009-01-16 00:25:00,71.62,71.63,71.535,71.59,410000000.0
2009-01-16 00:30:00,71.585,71.605,71.545,71.56,327400000.0
2009-01-16 00:35:00,71.56,71.57,71.53,71.565,173599999.0
2009-01-16 00:40:00,71.565,71.705,71.565,71.7,199200000.0
2009-01-16 00:45:00,71.7,71.705,71.68,71.69,78600000.0
2009-01-16 00:50:00,71.69,71.725,71.685,71.71,286599999.0
2009-01-16 00:55:00,71.7,71.82,71.68,71.7,167400000.0
2009-01-16 01:00:00,71.71,71.715,71.695,71.71,24000000.0
2009-01-16 01:05:00,71.715,71.745,71.715,71.745,37200000.0
2009-01-16 01:10:00,71.745,71.81,71.745,71.78,165000000.0
2009-01-16 01:15:00,71.78,71.865,71.77,71.83,348400000.0
2009-01-16 01:20:00,71.825,71.85,71.745,71.79,291200000.0
2009-01-16 01:25:00,71.785,71.81,71.775,71.78,223800000.0
2009-01-16 01:30:00,71.79,71.795,71.77,71.785,67000000.0
2009-01-16 01:35:00,71.78,71.805,71.745,71.745,123200000.0
2009-01-16 01:40:00,71.745,71.755,71.73,71.74,269600000.0
2009-01-16 01:45:00,71.74,71.77,71.74,71.76,76000000.0
2009-01-16 01:50:00,71.755,71.81,71.755,71.81,69400000.0
2009-01-16 01:55:00,71.81,71.9,71.79,71.85,421200000.0
2009-01-16 02:00:00,71.86,71.925,71.835,71.87,374999999.0
2009-01-16 02:05:00,71.865,71.905,71.84,71.885,188800000.0
2009-01-16 02:10:00,71.89,71.935,71.885,71.905,130400000.0
2009-01-16 02:15:00,71.91,71.91,71.885,71.9,61200000.0
2009-01-16 02:20:00,71.905,71.915,71.88,71.88,68400000.0
2009-01-16 02:25:00,71.885,71.895,71.815,71.855,118800000.0
2009-01-16 02:30:00,71.855,71.855,71.8,71.8,133400000.0
2009-01-16 02:35:00,71.795,71.825,71.775,71.795,109200000.0
2009-01-16 02:40:00,71.795,71.88,71.78,71.88,108400000.0
2009-01-16 02:45:00,71.87,71.915,71.86,71.895,95200000.0
2009-01-16 02:50:00,71.9,71.92,71.865,71.915,96000000.0
2009-01-16 02:55:00,71.91,71.995,71.905,71.965,233400000.0
2009-01-16 03:00:00,71.965,71.98,71.92,71.92,161400000.0
2009-01-16 03:05:00,71.925,71.955,71.915,71.94,52400000.0
2009-01-16 03:10:00,71.945,71.945,71.925,71.935,31800000.0
2009-01-16 03:15:00,71.94,71.97,71.935,71.97,96000000.0
2009-01-16 03:20:00,71.96,71.98,71.925,71.98,97599999.0
2009-01-16 03:25:00,71.98,72.1,71.98,72.08,150200000.0
2009-01-16 03:30:00,72.075,72.175,72.05,72.165,181399999.0
2009-01-16 03:35:00,72.18,72.18,72.145,72.18,122400000.0
2009-01-16 03:40:00,72.175,72.32,72.155,72.25,292400000.0
2009-01-16 03:45:00,72.25,72.255,72.115,72.115,227200000.0
2009-01-16 03:50:00,72.11,72.27,72.085,72.24,256000000.0
2009-01-16 03:55:00,72.235,72.32,72.205,72.28,256800000.0
2009-01-16 04:00:00,72.285,72.285,72.185,72.195,244800000.0
2009-01-16 04:05:00,72.195,72.235,72.145,72.155,455000000.0
2009-01-16 04:10:00,72.145,72.15,72.06,72.09,184200000.0
2009-01-16 04:15:00,72.095,72.125,72.06,72.11,126600000.0
2009-01-16 04:20:00,72.115,72.14,72.065,72.14,137799999.0
2009-01-16 04:25:00,72.135,72.16,72.12,72.145,87200000.0
2009-01-16 04:30:00,72.14,72.185,72.135,72.185,173600000.0
2009-01-16 04:35:00,72.185,72.245,72.185,72.205,93600000.0
2009-01-16 04:40:00,72.215,72.225,72.185,72.195,78200000.0
2009-01-16 04:45:00,72.2,72.225,72.2,72.205,24000000.0
2009-01-16 04:50:00,72.2,72.205,72.165,72.18,67600000.0
2009-01-16 04:55:00,72.18,72.225,72.175,72.225,104000000.0
2009-01-16 05:00:00,72.225,72.355,72.22,72.355,244600000.0
2009-01-16 05:05:00,72.365,72.5,72.365,72.42,374399997.0
2009-01-16 05:10:00,72.41,72.48,72.4,72.435,120600000.0
2009-01-16 05:15:00,72.435,72.455,72.42,72.425,84000000.0
2009-01-16 05:20:00,72.42,72.49,72.415,72.425,37400000.0
2009-01-16 05:25:00,72.49,72.5,72.41,72.425,82200000.0
2009-01-16 05:30:00,72.425,72.445,72.365,72.425,131200000.0
2009-01-16 05:35:00,72.425,72.465,72.39,72.445,197600000.0
2009-01-16 05:40:00,72.45,72.55,72.44,72.44,94000000.0
2009-01-16 05:45:00,72.445,72.48,72.44,72.455,115400000.0
2009-01-16 05:50:00,72.46,72.51,72.45,72.485,100600000.0
2009-01-16 05:55:00,72.48,72.505,72.455,72.49,121199998.0
2009-01-16 06:00:00,72.49,72.515,72.47,72.47,123800000.0
2009-01-16 06:05:00,72.465,72.5,72.46,72.495,82600000.0
2009-01-16 06:10:00,72.5,72.55,72.495,72.53,104000000.0
2009-01-16 06:15:00,72.525,72.54,72.475,72.475,74799999.0
2009-01-16 06:20:00,72.48,72.515,72.48,72.51,59000000.0
2009-01-16 06:25:00,72.505,72.56,72.495,72.545,60000000.0
2009-01-16 06:30:00,72.54,72.595,72.54,72.585,75600000.0
2009-01-16 06:35:00,72.58,72.585,72.56,72.565,68400000.0
2009-01-16 06:40:00,72.57,72.58,72.54,72.57,71000000.0
2009-01-16 06:45:00,72.57,72.605,72.555,72.585,119000000.0
2009-01-16 06:50:00,72.59,72.615,72.57,72.585,104399999.0
2009-01-16 06:55:00,72.59,72.595,72.55,72.57,98400000.0
2009-01-16 07:00:00,72.56,72.575,72.54,72.575,121200000.0
2009-01-16 07:05:00,72.575,72.575,72.535,72.56,132400000.0
2009-01-16 07:10:00,72.555,72.615,72.54,72.56,82800000.0
2009-01-16 07:15:00,72.565,72.66,72.565,72.63,178799999.0
2009-01-16 07:20:00,72.62,72.65,72.61,72.64,108200000.0
2009-01-16 07:25:00,72.64,72.71,72.625,72.625,362199998.0
2009-01-16 07:30:00,72.63,72.695,72.615,72.64,441799999.0
2009-01-16 07:35:00,72.635,72.67,72.575,72.59,517200000.0
2009-01-16 07:40:00,72.585,72.595,72.51,72.515,752199999.0
2009-01-16 07:45:00,72.515,72.605,72.505,72.565,347400000.0
2009-01-16 07:50:00,72.575,72.615,72.545,72.59,351200000.0
2009-01-16 07:55:00,72.585,72.655,72.575,72.63,188800000.0
2009-01-16 08:00:00,72.645,72.645,72.585,72.605,213200000.0
2009-01-16 08:05:00,72.61,72.65,72.61,72.65,89200000.0
2009-01-16 08:10:00,72.645,72.645,72.6,72.61,73400000.0
2009-01-16 08:15:00,72.605,72.61,72.57,72.57,67800000.0
2009-01-16 08:20:00,72.565,72.57,72.535,72.565,94600000.0
2009-01-16 08:25:00,72.56,72.59,72.555,72.555,147800000.0
2009-01-16 08:30:00,72.55,72.63,72.49,72.6,232800000.0
2009-01-16 08:35:00,72.61,72.67,72.595,72.64,118800000.0
2009-01-16 08:40:00,72.64,72.64,72.59,72.6,70200000.0
2009-01-16 08:45:00,72.6,72.63,72.565,72.625,249799999.0
2009-01-16 08:50:00,72.625,72.685,72.535,72.535,406000000.0
2009-01-16 08:55:00,72.53,72.565,72.475,72.525,687200000.0
2009-01-16 09:00:00,72.53,72.57,72.495,72.54,454599999.0
2009-01-16 09:05:00,72.54,72.575,72.5,72.55,1296800001.0
2009-01-16 09:10:00,72.56,72.64,72.535,72.585,843000002.0
2009-01-16 09:15:00,72.59,72.77,72.58,72.69,279200000.0
2009-01-16 09:20:00,72.69,72.78,72.62,72.675,717599997.0
2009-01-16 09:25:00,72.72,72.75,72.615,72.685,443399998.0
2009-01-16 09:30:00,72.675,72.84,72.63,72.815,364800000.0
2009-01-16 09:35:00,72.805,72.89,72.75,72.84,420200000.0
2009-01-16 09:40:00,72.865,72.875,72.77,72.83,468400000.0
2009-01-16 09:45:00,72.82,72.86,72.75,72.75,205200000.0
2009-01-16 09:50:00,72.75,72.77,72.675,72.77,272800000.0
2009-01-16 09:55:00,72.775,72.79,72.725,72.75,172800000.0
2009-01-16 10:00:00,72.755,72.78,72.545,72.55,336200000.0
2009-01-16 10:05:00,72.545,72.59,72.495,72.53,344400000.0
2009-01-16 10:10:00,72.535,72.57,72.325,72.485,556400000.0
2009-01-16 10:15:00,72.485,72.53,72.26,72.345,495399999.0
2009-01-16 10:20:00,72.345,72.465,72.305,72.38,376000000.0
2009-01-16 10:25:00,72.375,72.465,72.325,72.455,423200000.0
2009-01-16 10:30:00,72.445,72.475,72.325,72.405,265600000.0
2009-01-16 10:35:00,72.405,72.5,72.385,72.49,211200000.0
2009-01-16 10:40:00,72.495,72.62,72.47,72.575,230800000.0
2009-01-16 10:45:00,72.57,72.665,72.52,72.55,426400000.0
2009-01-16 10:50:00,72.555,72.83,72.555,72.805,298800000.0
2009-01-16 10:55:00,72.8,72.875,72.385,72.455,659400000.0
2009-01-16 11:00:00,72.46,72.745,72.42,72.495,680400000.0
2009-01-16 11:05:00,72.5,72.505,72.285,72.405,626400000.0
2009-01-16 11:10:00,72.41,72.565,72.36,72.53,357200000.0
2009-01-16 11:15:00,72.525,72.635,72.515,72.625,312200000.0
2009-01-16 11:20:00,72.625,72.64,72.415,72.565,691400000.0
2009-01-16 11:25:00,72.58,72.65,72.49,72.525,336000000.0
2009-01-16 11:30:00,72.53,72.625,72.49,72.51,300400000.0
2009-01-16 11:35:00,72.51,72.685,72.505,72.585,917600000.0
2009-01-16 11:40:00,72.585,72.625,72.56,72.61,292600000.0
2009-01-16 11:45:00,72.615,72.83,72.605,72.72,496000000.0
2009-01-16 11:50:00,72.705,72.875,72.675,72.695,634800000.0
2009-01-16 11:55:00,72.69,72.86,72.69,72.755,505000000.0
2009-01-16 12:00:00,72.755,72.8,72.715,72.78,535000000.0
2009-01-16 12:05:00,72.78,72.82,72.725,72.77,389400000.0
2009-01-16 12:10:00,72.775,72.895,72.765,72.825,351200001.0
2009-01-16 12:15:00,72.83,72.865,72.735,72.755,327000000.0
2009-01-16 12:20:00,72.75,72.87,72.695,72.85,470800000.0
2009-01-16 12:25:00,72.85,72.99,72.84,72.97,473000000.0
2009-01-16 12:30:00,72.975,73.005,72.92,72.955,327400000.0
2009-01-16 12:35:00,72.96,73.12,72.895,73.105,545800000.0
2009-01-16 12:40:00,73.105,73.175,73.03,73.155,401800000.0
2009-01-16 12:45:00,73.16,73.51,73.07,73.37,647200000.0
2009-01-16 12:50:00,73.39,73.4,73.22,73.31,514800000.0
2009-01-16 12:55:00,73.305,73.315,73.195,73.21,450600000.0
2009-01-16 13:00:00,73.21,73.245,73.075,73.19,1085200000.0
2009-01-16 13:05:00,73.185,73.345,73.02,73.34,784600000.0
2009-01-16 13:10:00,73.365,73.495,73.315,73.35,607800000.0
2009-01-16 13:15:00,73.345,73.505,73.295,73.41,896000000.0
2009-01-16 13:20:00,73.415,73.47,73.27,73.33,599400000.0
2009-01-16 13:25:00,73.335,73.335,73.26,73.285,192000000.0
2009-01-16 13:30:00,73.285,73.375,73.275,73.345,613800000.0
2009-01-16 13:35:00,73.345,73.36,73.32,73.325,256200000.0
2009-01-16 13:40:00,73.315,73.5,73.315,73.42,367400000.0
2009-01-16 13:45:00,73.425,73.605,73.405,73.44,716400000.0
2009-01-16 13:50:00,73.445,73.485,73.38,73.385,387200000.0
2009-01-16 13:55:00,73.385,73.58,73.355,73.49,543800000.0
2009-01-16 14:00:00,73.495,73.495,73.325,73.325,374000000.0
2009-01-16 14:05:00,73.325,73.33,73.25,73.265,234400000.0
2009-01-16 14:10:00,73.275,73.29,73.2,73.225,342200000.0
2009-01-16 14:15:00,73.22,73.3,73.195,73.275,252800000.0
2009-01-16 14:20:00,73.275,73.29,73.23,73.26,278400000.0
2009-01-16 14:25:00,73.26,73.27,73.235,73.245,264600000.0
2009-01-16 14:30:00,73.25,73.26,73.04,73.055,356000000.0
2009-01-16 14:35:00,73.055,73.16,73.04,73.135,188000000.0
2009-01-16 14:40:00,73.145,73.16,73.1,73.11,97200000.0
2009-01-16 14:45:00,73.105,73.115,72.98,73.09,266800000.0
2009-01-16 14:50:00,73.065,73.13,73.06,73.085,216800000.0
2009-01-16 14:55:00,73.085,73.21,73.055,73.2,249000000.0
2009-01-16 15:00:00,73.215,73.22,73.1,73.16,337400000.0
2009-01-16 15:05:00,73.16,73.17,73.105,73.105,166200000.0
2009-01-16 15:10:00,73.105,73.14,73.01,73.09,209600000.0
2009-01-16 15:15:00,73.095,73.1,72.915,72.925,233000000.0
2009-01-16 15:20:00,72.92,72.935,72.78,72.8,435600000.0
2009-01-16 15:25:00,72.805,72.825,72.745,72.795,437000000.0
2009-01-16 15:30:00,72.815,72.885,72.775,72.835,389600000.0
2009-01-16 15:35:00,72.84,72.875,72.76,72.775,209800000.0
2009-01-16 15:40:00,72.77,72.835,72.73,72.745,193400000.0
2009-01-16 15:45:00,72.74,72.795,72.665,72.76,332200000.0
2009-01-16 15:50:00,72.76,72.8,72.69,72.75,265800000.0
2009-01-16 15:55:00,72.75,72.805,72.725,72.73,249200000.0
2009-01-16 16:00:00,72.73,72.955,72.72,72.935,497000000.0
2009-01-16 16:05:00,72.935,73.155,72.91,73.12,364600000.0
2009-01-16 16:10:00,73.12,73.13,73.025,73.1,299400000.0
2009-01-16 16:15:00,73.1,73.105,73.025,73.085,405600000.0
2009-01-16 16:20:00,73.085,73.165,73.07,73.155,217200000.0
2009-01-16 16:25:00,73.155,73.31,73.135,73.31,213000000.0
2009-01-16 16:30:00,73.3,73.325,73.13,73.135,399600000.0
2009-01-16 16:35:00,73.14,73.23,73.12,73.145,380400000.0
2009-01-16 16:40:00,73.15,73.17,73.07,73.135,283600000.0
2009-01-16 16:45:00,73.14,73.265,73.14,73.19,258000000.0
2009-01-16 16:50:00,73.2,73.25,73.08,73.11,271200000.0
2009-01-16 16:55:00,73.1,73.18,73.025,73.09,371200000.0
2009-01-16 17:00:00,73.08,73.165,73.075,73.15,325200000.0
2009-01-16 17:05:00,73.16,73.165,72.915,72.985,333600000.0
2009-01-16 17:10:00,72.98,73.025,72.86,73.02,457400000.0
2009-01-16 17:15:00,73.025,73.045,72.85,72.85,431600000.0
2009-01-16 17:20:00,72.855,72.95,72.775,72.92,343600000.0
2009-01-16 17:25:00,72.93,73.085,72.825,73.085,349600000.0
2009-01-16 17:30:00,73.085,73.29,73.085,73.22,439200000.0
2009-01-16 17:35:00,73.225,73.305,73.225,73.305,252800000.0
2009-01-16 17:40:00,73.3,73.32,73.15,73.15,351800000.0
2009-01-16 17:45:00,73.155,73.185,72.955,72.98,322400000.0
2009-01-16 17:50:00,72.98,72.98,72.655,72.655,444400000.0
2009-01-16 17:55:00,72.66,72.755,72.54,72.585,492200000.0
2009-01-16 18:00:00,72.59,72.68,72.58,72.625,380800000.0
2009-01-16 18:05:00,72.625,72.68,72.56,72.625,347800000.0
2009-01-16 18:10:00,72.63,72.64,72.465,72.49,341000000.0
2009-01-16 18:15:00,72.485,72.53,72.44,72.52,295800000.0
2009-01-16 18:20:00,72.525,72.565,72.47,72.525,293000000.0
2009-01-16 18:25:00,72.53,72.595,72.505,72.545,227000000.0
2009-01-16 18:30:00,72.545,72.57,72.41,72.415,219600000.0
2009-01-16 18:35:00,72.415,72.415,72.235,72.295,345200000.0
2009-01-16 18:40:00,72.295,72.32,72.19,72.3,397600000.0
2009-01-16 18:45:00,72.3,72.3,72.2,72.26,206200000.0
2009-01-16 18:50:00,72.27,72.32,72.105,72.11,236000000.0
2009-01-16 18:55:00,72.115,72.15,71.91,71.945,438800000.0
2009-01-16 19:00:00,71.945,72.075,71.945,72.015,441200000.0
2009-01-16 19:05:00,72.02,72.025,71.88,71.915,443000000.0
2009-01-16 19:10:00,71.92,71.96,71.84,71.94,290800000.0
2009-01-16 19:15:00,71.945,71.985,71.805,71.815,296200000.0
2009-01-16 19:20:00,71.78,71.795,71.655,71.78,960800000.0
2009-01-16 19:25:00,71.78,71.79,71.665,71.74,756000000.0
2009-01-16 19:30:00,71.75,71.815,71.75,71.815,353800000.0
2009-01-16 19:35:00,71.815,71.92,71.78,71.91,254600000.0
2009-01-16 19:40:00,71.915,71.99,71.905,71.95,263000000.0
2009-01-16 19:45:00,71.945,71.98,71.925,71.97,188400000.0
2009-01-16 19:50:00,71.965,72.22,71.965,72.19,471800000.0
2009-01-16 19:55:00,72.195,72.215,72.14,72.175,305000000.0
2009-01-16 20:00:00,72.175,72.3,72.14,72.3,303600000.0
2009-01-16 20:05:00,72.3,72.305,72.225,72.285,194200000.0
2009-01-16 20:10:00,72.28,72.415,72.275,72.35,164400000.0
2009-01-16 20:15:00,72.315,72.34,72.22,72.255,219800000.0
2009-01-16 20:20:00,72.245,72.275,72.215,72.23,151200000.0
2009-01-16 20:25:00,72.225,72.225,72.155,72.205,105600000.0
2009-01-16 20:30:00,72.21,72.255,72.2,72.225,197800000.0
2009-01-16 20:35:00,72.23,72.34,72.185,72.285,277200000.0
2009-01-16 20:40:00,72.29,72.355,72.28,72.355,135200000.0
2009-01-16 20:45:00,72.36,72.38,72.25,72.25,110000000.0
2009-01-16 20:50:00,72.245,72.29,72.225,72.225,105000000.0
2009-01-16 20:55:00,72.24,72.33,72.24,72.33,125000000.0
2009-01-16 21:00:00,72.34,72.475,72.305,72.475,206200000.0
2009-01-16 21:05:00,72.48,72.545,72.435,72.51,356800000.0
2009-01-16 21:10:00,72.515,72.65,72.495,72.63,184600000.0
2009-01-16 21:15:00,72.615,72.625,72.475,72.48,253400000.0
2009-01-16 21:20:00,72.485,72.495,72.425,72.48,161800000.0
2009-01-16 21:25:00,72.49,72.55,72.475,72.495,159800000.0
2009-01-16 21:30:00,72.5,72.56,72.485,72.53,153600000.0
2009-01-16 21:35:00,72.535,72.535,72.405,72.455,262000000.0
2009-01-16 21:40:00,72.46,72.495,72.39,72.45,257000000.0
2009-01-16 21:45:00,72.45,72.48,72.425,72.44,308200000.0
2009-01-16 21:50:00,72.435,72.5,72.41,72.475,456000000.0
2009-01-16 21:55:00,72.47,72.57,72.44,72.555,352400000.0
2009-01-16 22:00:00,72.55,72.575,72.475,72.49,234000000.0
2009-01-16 22:05:00,72.485,72.6,72.48,72.55,218200000.0
2009-01-16 22:10:00,72.555,72.67,72.545,72.66,242200000.0
2009-01-16 22:15:00,72.665,72.695,72.66,72.67,87200000.0
2009-01-16 22:20:00,72.675,72.675,72.61,72.65,174600000.0
2009-01-16 22:25:00,72.655,72.655,72.53,72.545,281800000.0
2009-01-16 22:30:00,72.54,72.55,72.475,72.5,382400000.0
2009-01-16 22:35:00,72.505,72.54,72.49,72.5,128000000.0
2009-01-16 22:40:00,72.5,72.51,72.48,72.505,84000000.0
2009-01-16 22:45:00,72.51,72.53,72.48,72.53,55600000.0
2009-01-16 22:50:00,72.535,72.555,72.525,72.55,85600000.0
2009-01-16 22:55:00,72.55,72.585,72.545,72.57,136000000.0
2009-01-16 23:00:00,72.575,72.59,72.53,72.55,88200000.0
2009-01-16 23:05:00,72.555,72.6,72.49,72.51,527800000.0
2009-01-16 23:10:00,72.52,72.62,72.52,72.58,559800000.0
2009-01-16 23:15:00,72.585,72.68,72.555,72.66,710000000.0
2009-01-16 23:20:00,72.66,72.72,72.615,72.68,508200000.0
2009-01-16 23:25:00,72.695,72.82,72.67,72.82,266400000.0
2009-01-16 23:30:00,72.82,72.83,72.775,72.8,315800000.0
2009-01-16 23:35:00,72.8,72.8,72.755,72.77,210600000.0
2009-01-16 23:40:00,72.77,72.795,72.75,72.765,333400000.0
2009-01-16 23:45:00,72.765,72.8,72.69,72.78,229600000.0
2009-01-16 23:50:00,72.785,72.825,72.72,72.755,230400000.0
2009-01-16 23:55:00,72.76,72.96,72.715,72.945,164200000.0
2009-01-19 00:00:00,73.16,73.19,73.155,73.16,88800000.0
2009-01-19 00:05:00,73.17,73.18,73.06,73.165,77600000.0
2009-01-19 00:10:00,73.17,73.185,73.095,73.155,77600000.0
2009-01-19 00:15:00,73.15,73.165,73.14,73.14,86400000.0
2009-01-19 00:20:00,73.15,73.195,73.14,73.15,84400000.0
2009-01-19 00:25:00,73.15,73.255,73.13,73.215,101600000.0
2009-01-19 00:30:00,73.21,73.29,73.16,73.25,135600000.0
2009-01-19 00:35:00,73.245,73.295,73.245,73.27,87600000.0
2009-01-19 00:40:00,73.265,73.435,73.265,73.415,325600000.0
2009-01-19 00:45:00,73.42,73.48,73.415,73.435,415800000.0
2009-01-19 00:50:00,73.45,73.485,73.43,73.475,147800000.0
2009-01-19 00:55:00,73.475,73.485,73.43,73.45,142600000.0
2009-01-19 01:00:00,73.455,73.48,73.43,73.455,70200000.0
2009-01-19 01:05:00,73.42,73.62,73.41,73.59,306600000.0
2009-01-19 01:10:00,73.585,73.675,73.585,73.66,175400000.0
2009-01-19 01:15:00,73.675,73.72,73.635,73.675,167400000.0
2009-01-19 01:20:00,73.69,73.71,73.64,73.7,234600000.0
2009-01-19 01:25:00,73.71,73.71,73.57,73.6,299400000.0
2009-01-19 01:30:00,73.605,73.63,73.59,73.625,141600000.0
2009-01-19 01:35:00,73.645,73.685,73.61,73.635,204000000.0
2009-01-19 01:40:00,73.635,73.685,73.62,73.635,88600000.0
2009-01-19 01:45:00,73.63,73.635,73.605,73.605,36600000.0
2009-01-19 01:50:00,73.6,73.61,73.575,73.61,65200000.0
2009-01-19 01:55:00,73.61,73.625,73.545,73.57,178600000.0
2009-01-19 02:00:00,73.58,73.6,73.54,73.555,209200000.0
2009-01-19 02:05:00,73.56,73.58,73.525,73.565,132400000.0
2009-01-19 02:10:00,73.58,73.645,73.53,73.64,173800000.0
2009-01-19 02:15:00,73.63,73.67,73.6,73.61,149000000.0
2009-01-19 02:20:00,73.615,73.63,73.53,73.53,147600000.0
2009-01-19 02:25:00,73.53,73.53,73.47,73.475,135800000.0
2009-01-19 02:30:00,73.47,73.47,73.42,73.42,126000000.0
2009-01-19 02:35:00,73.425,73.45,73.4,73.44,104600000.0
2009-01-19 02:40:00,73.45,73.5,73.445,73.5,63600000.0
2009-01-19 02:45:00,73.495,73.505,73.345,73.35,155800000.0
2009-01-19 02:50:00,73.355,73.37,73.185,73.22,204000000.0
2009-01-19 02:55:00,73.18,73.215,73.105,73.105,232400000.0
2009-01-19 03:00:00,73.11,73.19,73.105,73.16,447200001.0
2009-01-19 03:05:00,73.18,73.185,73.09,73.165,181800000.0
2009-01-19 03:10:00,73.155,73.19,73.07,73.155,391400000.0
2009-01-19 03:15:00,73.155,73.185,73.065,73.08,293400000.0
2009-01-19 03:20:00,73.08,73.09,72.98,73.04,295800000.0
2009-01-19 03:25:00,73.035,73.085,73.025,73.08,82600000.0
2009-01-19 03:30:00,73.08,73.105,73.07,73.105,108200000.0
2009-01-19 03:35:00,73.11,73.11,73.035,73.035,123800000.0
2009-01-19 03:40:00,73.03,73.17,73.02,73.17,233600000.0
2009-01-19 03:45:00,73.165,73.235,73.12,73.125,207000000.0
2009-01-19 03:50:00,73.125,73.16,73.115,73.14,176200000.0
2009-01-19 03:55:00,73.145,73.275,73.145,73.175,407600000.0
2009-01-19 04:00:00,73.18,73.275,73.18,73.265,249200000.0
2009-01-19 04:05:00,73.265,73.27,73.24,73.255,67800000.0
2009-01-19 04:10:00,73.255,73.28,73.245,73.27,65800000.0
2009-01-19 04:15:00,73.265,73.39,73.265,73.39,128800000.0
2009-01-19 04:20:00,73.395,73.405,73.34,73.34,91200000.0
2009-01-19 04:25:00,73.335,73.355,73.27,73.295,144400000.0
2009-01-19 04:30:00,73.295,73.365,73.295,73.365,42400000.0
2009-01-19 04:35:00,73.36,73.42,73.275,73.305,176400000.0
2009-01-19 04:40:00,73.31,73.415,73.31,73.385,230200000.0
2009-01-19 04:45:00,73.38,73.38,73.36,73.365,116000000.0
2009-01-19 04:50:00,73.37,73.375,73.36,73.375,48600000.0
2009-01-19 04:55:00,73.375,73.425,73.375,73.405,115000000.0
2009-01-19 05:00:00,73.405,73.415,73.375,73.415,161400000.0
2009-01-19 05:05:00,73.415,73.465,73.345,73.46,325400000.0
2009-01-19 05:10:00,73.465,73.485,73.435,73.465,81600000.0
2009-01-19 05:15:00,73.465,73.48,73.42,73.43,124800000.0
2009-01-19 05:20:00,73.435,73.46,73.41,73.43,111600000.0
2009-01-19 05:25:00,73.425,73.465,73.425,73.46,141600000.0
2009-01-19 05:30:00,73.465,73.465,73.345,73.37,137000000.0
2009-01-19 05:35:00,73.365,73.365,73.28,73.29,163000000.0
2009-01-19 05:40:00,73.29,73.325,73.26,73.275,234000000.0
2009-01-19 05:45:00,73.285,73.315,73.245,73.305,203000000.0
2009-01-19 05:50:00,73.32,73.415,73.32,73.385,132600000.0
2009-01-19 05:55:00,73.39,73.39,73.24,73.245,170600000.0
2009-01-19 06:00:00,73.245,73.265,73.19,73.245,437000000.0
2009-01-19 06:05:00,73.25,73.31,73.245,73.295,260600000.0
2009-01-19 06:10:00,73.295,73.305,73.285,73.305,96000000.0
2009-01-19 06:15:00,73.305,73.36,73.305,73.345,92400000.0
2009-01-19 06:20:00,73.345,73.345,73.3,73.32,95000000.0
2009-01-19 06:25:00,73.32,73.33,73.29,73.295,139200000.0
2009-01-19 06:30:00,73.3,73.345,73.27,73.285,251600000.0
2009-01-19 06:35:00,73.285,73.335,73.285,73.315,232200000.0
2009-01-19 06:40:00,73.33,73.355,73.3,73.31,70000000.0
2009-01-19 06:45:00,73.31,73.345,73.295,73.345,88400000.0
2009-01-19 06:50:00,73.335,73.345,73.315,73.33,102800000.0
2009-01-19 06:55:00,73.33,73.34,73.28,73.305,137800000.0
2009-01-19 07:00:00,73.31,73.31,73.2,73.23,158000000.0
2009-01-19 07:05:00,73.24,73.315,73.24,73.28,156200000.0
2009-01-19 07:10:00,73.275,73.275,73.15,73.16,296800000.0
2009-01-19 07:15:00,73.16,73.175,73.115,73.125,99200000.0
2009-01-19 07:20:00,73.13,73.22,73.125,73.155,244600000.0
2009-01-19 07:25:00,73.155,73.205,73.135,73.135,281600000.0
2009-01-19 07:30:00,73.15,73.15,73.04,73.04,165000000.0
2009-01-19 07:35:00,73.035,73.18,72.985,73.02,531400000.0
2009-01-19 07:40:00,73.025,73.045,73.005,73.025,184800000.0
2009-01-19 07:45:00,73.02,73.13,73.0,73.065,227200000.0
2009-01-19 07:50:00,73.07,73.105,73.04,73.095,174800000.0
2009-01-19 07:55:00,73.1,73.16,73.1,73.16,123600000.0
2009-01-19 08:00:00,73.16,73.195,73.12,73.16,260800000.0
2009-01-19 08:05:00,73.16,73.185,73.105,73.13,98400000.0
2009-01-19 08:10:00,73.135,73.185,73.115,73.14,145200000.0
2009-01-19 08:15:00,73.14,73.28,73.095,73.17,292800000.0
2009-01-19 08:20:00,73.175,73.28,73.12,73.145,283200000.0
2009-01-19 08:25:00,73.145,73.18,73.085,73.115,266800000.0
2009-01-19 08:30:00,73.115,73.195,73.105,73.185,275200000.0
2009-01-19 08:35:00,73.18,73.225,73.16,73.21,222000000.0
2009-01-19 08:40:00,73.21,73.22,73.19,73.195,173800000.0
2009-01-19 08:45:00,73.195,73.2,73.055,73.085,242400000.0
2009-01-19 08:50:00,73.09,73.12,73.08,73.08,108600000.0
2009-01-19 08:55:00,73.09,73.095,73.045,73.055,70600000.0
2009-01-19 09:00:00,73.055,73.055,72.98,73.0,190200000.0
2009-01-19 09:05:00,72.995,73.015,72.865,72.905,374000000.0
2009-01-19 09:10:00,72.905,72.96,72.845,72.88,348800000.0
2009-01-19 09:15:00,72.885,72.89,72.665,72.675,394200000.0
2009-01-19 09:20:00,72.68,72.7,72.465,72.515,805800000.0
2009-01-19 09:25:00,72.51,72.62,72.47,72.59,402000000.0
2009-01-19 09:30:00,72.59,72.755,72.55,72.755,459400000.0
2009-01-19 09:35:00,72.74,72.74,72.56,72.565,285000000.0
2009-01-19 09:40:00,72.56,72.57,72.51,72.525,470400000.0
2009-01-19 09:45:00,72.535,72.535,72.445,72.525,589800000.0
2009-01-19 09:50:00,72.53,72.63,72.49,72.585,503600000.0
2009-01-19 09:55:00,72.585,72.675,72.585,72.645,520800000.0
2009-01-19 10:00:00,72.645,72.715,72.595,72.6,560600000.0
2009-01-19 10:05:00,72.6,72.665,72.595,72.665,247000000.0
2009-01-19 10:10:00,72.65,72.81,72.62,72.785,224600000.0
2009-01-19 10:15:00,72.78,73.195,72.78,73.045,315099999.0
2009-01-19 10:20:00,73.04,73.105,72.965,73.01,284200000.0
2009-01-19 10:25:00,73.015,73.045,72.935,72.94,164200000.0
2009-01-19 10:30:00,72.94,73.035,72.875,72.89,708200000.0
2009-01-19 10:35:00,72.88,72.94,72.835,72.855,340200000.0
2009-01-19 10:40:00,72.86,72.875,72.785,72.85,391600000.0
2009-01-19 10:45:00,72.845,72.865,72.77,72.84,201000000.0
2009-01-19 10:50:00,72.835,72.985,72.775,72.985,302000000.0
2009-01-19 10:55:00,72.995,73.035,72.72,72.8,463200000.0
2009-01-19 11:00:00,72.795,72.925,72.78,72.89,281800000.0
2009-01-19 11:05:00,72.89,72.98,72.88,72.925,259200000.0
2009-01-19 11:10:00,72.93,72.985,72.775,72.775,345600000.0
2009-01-19 11:15:00,72.78,72.835,72.76,72.78,259200000.0
2009-01-19 11:20:00,72.78,72.83,72.75,72.81,306200000.0
2009-01-19 11:25:00,72.81,72.825,72.69,72.815,259000000.0
2009-01-19 11:30:00,72.825,72.865,72.72,72.785,281400000.0
2009-01-19 11:35:00,72.78,72.785,72.69,72.73,145200000.0
2009-01-19 11:40:00,72.725,72.78,72.7,72.75,305800000.0
2009-01-19 11:45:00,72.745,72.915,72.74,72.915,220400000.0
2009-01-19 11:50:00,72.925,72.945,72.91,72.94,93600000.0
2009-01-19 11:55:00,72.945,72.96,72.905,72.91,117600000.0
2009-01-19 12:00:00,72.92,72.985,72.89,72.975,201600000.0
2009-01-19 12:05:00,72.975,73.24,72.975,73.23,427400000.0
2009-01-19 12:10:00,73.22,73.235,73.04,73.05,420200000.0
2009-01-19 12:15:00,73.04,73.12,73.025,73.105,164800000.0
2009-01-19 12:20:00,73.11,73.12,73.045,73.105,117800000.0
2009-01-19 12:25:00,73.1,73.19,73.1,73.155,179200000.0
2009-01-19 12:30:00,73.15,73.18,73.095,73.125,257400000.0
2009-01-19 12:35:00,73.12,73.2,73.1,73.12,229800000.0
2009-01-19 12:40:00,73.125,73.125,73.025,73.035,230800000.0
2009-01-19 12:45:00,73.015,73.035,72.95,72.995,206000000.0
2009-01-19 12:50:00,73.005,73.065,73.0,73.055,80200000.0
2009-01-19 12:55:00,73.06,73.075,72.985,73.03,128600000.0
2009-01-19 13:00:00,73.03,73.03,72.96,73.025,316800000.0
2009-01-19 13:05:00,73.03,73.08,73.005,73.05,152200000.0
2009-01-19 13:10:00,73.045,73.085,72.85,72.88,557800000.0
2009-01-19 13:15:00,72.875,72.88,72.77,72.845,400800000.0
2009-01-19 13:20:00,72.835,72.845,72.66,72.66,314600000.0
2009-01-19 13:25:00,72.665,72.795,72.665,72.795,138000000.0
2009-01-19 13:30:00,72.8,72.815,72.775,72.81,76800000.0
2009-01-19 13:35:00,72.82,72.84,72.8,72.82,115800000.0
2009-01-19 13:40:00,72.825,72.835,72.755,72.76,226000000.0
2009-01-19 13:45:00,72.76,72.79,72.69,72.73,261600000.0
2009-01-19 13:50:00,72.73,72.81,72.73,72.805,233200000.0
2009-01-19 13:55:00,72.81,72.81,72.68,72.75,153400000.0
2009-01-19 14:00:00,72.77,72.81,72.74,72.805,177200000.0
2009-01-19 14:05:00,72.8,72.82,72.72,72.725,95600000.0
2009-01-19 14:10:00,72.72,72.78,72.695,72.705,117800000.0
2009-01-19 14:15:00,72.705,72.725,72.68,72.71,89400000.0
2009-01-19 14:20:00,72.7,72.7,72.665,72.685,58800000.0
2009-01-19 14:25:00,72.68,72.74,72.675,72.71,155400000.0
2009-01-19 14:30:00,72.695,72.695,72.58,72.61,175800000.0
2009-01-19 14:35:00,72.62,72.66,72.595,72.65,84000000.0
2009-01-19 14:40:00,72.655,72.655,72.595,72.61,98400000.0
2009-01-19 14:45:00,72.61,72.65,72.595,72.64,135600000.0
2009-01-19 14:50:00,72.635,72.635,72.53,72.575,226800000.0
2009-01-19 14:55:00,72.58,72.61,72.44,72.45,169200000.0
2009-01-19 15:00:00,72.445,72.45,72.325,72.345,223200000.0
2009-01-19 15:05:00,72.36,72.385,72.21,72.295,624800000.0
2009-01-19 15:10:00,72.3,72.3,72.205,72.225,189000000.0
2009-01-19 15:15:00,72.22,72.25,72.085,72.195,396000000.0
2009-01-19 15:20:00,72.2,72.295,72.18,72.235,349200000.0
2009-01-19 15:25:00,72.23,72.295,72.225,72.27,132600000.0
2009-01-19 15:30:00,72.275,72.305,72.24,72.26,237800000.0
2009-01-19 15:35:00,72.26,72.305,72.26,72.305,81600000.0
2009-01-19 15:40:00,72.305,72.325,72.165,72.195,194200000.0
2009-01-19 15:45:00,72.19,72.225,72.1,72.11,213400000.0
2009-01-19 15:50:00,72.11,72.26,72.105,72.22,168600000.0
2009-01-19 15:55:00,72.225,72.32,72.2,72.315,194600000.0
2009-01-19 16:00:00,72.315,72.325,72.185,72.21,188000000.0
2009-01-19 16:05:00,72.2,72.2,72.155,72.165,91200000.0
2009-01-19 16:10:00,72.155,72.165,72.01,72.04,244800000.0
2009-01-19 16:15:00,72.05,72.07,71.925,72.05,291800000.0
2009-01-19 16:20:00,72.055,72.06,71.98,72.025,181400000.0
2009-01-19 16:25:00,72.025,72.06,71.995,72.03,112400000.0
2009-01-19 16:30:00,72.01,72.03,71.955,71.955,135400000.0
2009-01-19 16:35:00,71.95,72.11,71.92,72.04,269600000.0
2009-01-19 16:40:00,72.04,72.1,71.99,72.02,390000000.0
2009-01-19 16:45:00,72.02,72.02,71.825,71.9,367600000.0
2009-01-19 16:50:00,71.9,71.99,71.875,71.97,265800000.0
2009-01-19 16:55:00,71.98,72.03,71.84,71.845,214600000.0
2009-01-19 17:00:00,71.85,71.865,71.745,71.795,283600000.0
2009-01-19 17:05:00,71.79,71.85,71.79,71.83,204800000.0
2009-01-19 17:10:00,71.835,71.875,71.795,71.865,172800000.0
2009-01-19 17:15:00,71.865,71.915,71.82,71.835,210400000.0
2009-01-19 17:20:00,71.84,71.915,71.825,71.895,68400000.0
2009-01-19 17:25:00,71.885,71.96,71.835,71.9,225400000.0
2009-01-19 17:30:00,71.905,71.905,71.88,71.895,66600000.0
2009-01-19 17:35:00,71.895,71.955,71.885,71.955,117000000.0
2009-01-19 17:40:00,71.96,72.02,71.925,71.99,136000000.0
2009-01-19 17:45:00,71.99,72.02,71.965,72.0,123400000.0
2009-01-19 17:50:00,72.015,72.08,71.995,72.025,150200000.0
2009-01-19 17:55:00,72.025,72.075,71.945,72.05,261200000.0
2009-01-19 18:00:00,72.045,72.045,71.945,72.0,206200000.0
2009-01-19 18:05:00,71.995,72.0,71.925,71.95,168000000.0
2009-01-19 18:10:00,71.945,72.015,71.945,71.995,217200000.0
2009-01-19 18:15:00,72.0,72.01,71.97,71.985,69600000.0
2009-01-19 18:20:00,71.99,72.05,71.985,72.01,133600000.0
2009-01-19 18:25:00,72.015,72.045,71.965,72.035,149800000.0
2009-01-19 18:30:00,72.03,72.05,71.985,72.04,225400000.0
2009-01-19 18:35:00,72.05,72.085,72.0,72.065,137800000.0
2009-01-19 18:40:00,72.06,72.12,72.055,72.095,164400000.0
2009-01-19 18:45:00,72.1,72.165,72.09,72.135,241000000.0
2009-01-19 18:50:00,72.14,72.19,72.125,72.14,186000000.0
2009-01-19 18:55:00,72.14,72.245,72.13,72.18,236600000.0
2009-01-19 19:00:00,72.185,72.25,72.175,72.24,248000000.0
2009-01-19 19:05:00,72.22,72.26,72.175,72.26,132800000.0
2009-01-19 19:10:00,72.265,72.3,72.22,72.285,39400000.0
2009-01-19 19:15:00,72.275,72.3,72.25,72.29,48200000.0
2009-01-19 19:20:00,72.28,72.325,72.28,72.295,143400000.0
2009-01-19 19:25:00,72.3,72.335,72.26,72.33,119400000.0
2009-01-19 19:30:00,72.33,72.355,72.33,72.34,29000000.0
2009-01-19 19:35:00,72.335,72.405,72.325,72.355,108200000.0
2009-01-19 19:40:00,72.36,72.365,72.315,72.345,212200000.0
2009-01-19 19:45:00,72.335,72.335,72.295,72.325,55000000.0
2009-01-19 19:50:00,72.325,72.345,72.32,72.345,75800000.0
2009-01-19 19:55:00,72.34,72.36,72.3,72.36,214200000.0
2009-01-19 20:00:00,72.37,72.375,72.315,72.34,54000000.0
2009-01-19 20:05:00,72.355,72.425,72.29,72.355,263800000.0
2009-01-19 20:10:00,72.345,72.37,72.265,72.285,79000000.0
2009-01-19 20:15:00,72.285,72.455,72.275,72.455,336400001.0
2009-01-19 20:20:00,72.455,72.46,72.375,72.385,99400000.0
2009-01-19 20:25:00,72.385,72.41,72.275,72.315,433600002.0
2009-01-19 20:30:00,72.31,72.39,72.295,72.34,87800000.0
2009-01-19 20:35:00,72.35,72.35,72.32,72.345,30000000.0
2009-01-19 20:40:00,72.335,72.335,72.33,72.33,3600000.0
2009-01-19 20:45:00,72.31,72.355,72.31,72.34,56800000.0
2009-01-19 20:50:00,72.355,72.38,72.29,72.375,37800000.0
2009-01-19 20:55:00,72.38,72.4,72.34,72.36,65400000.0
2009-01-19 21:00:00,72.375,72.475,72.345,72.365,823400000.0
2009-01-19 21:05:00,72.365,72.42,72.365,72.39,163600000.0
2009-01-19 21:10:00,72.405,72.405,72.37,72.38,93200000.0
2009-01-19 21:15:00,72.4,72.42,72.365,72.38,48200000.0
2009-01-19 21:20:00,72.375,72.385,72.345,72.35,89400000.0
2009-01-19 21:25:00,72.34,72.355,72.32,72.32,25200000.0
2009-01-19 21:30:00,72.325,72.35,72.325,72.35,12000000.0
2009-01-19 21:35:00,72.36,72.4,72.31,72.345,210400003.0
2009-01-19 21:40:00,72.35,72.48,72.335,72.45,138000000.0
2009-01-19 21:45:00,72.455,72.46,72.38,72.45,53800001.0
2009-01-19 21:50:00,72.45,72.485,72.45,72.475,28800000.0
2009-01-19 21:55:00,72.45,72.52,72.45,72.48,59000000.0
2009-01-19 22:00:00,72.485,72.49,72.405,72.455,118400000.0
2009-01-19 22:05:00,72.46,72.47,72.425,72.47,70400000.0
2009-01-19 22:10:00,72.47,72.5,72.435,72.465,99600000.0
2009-01-19 22:15:00,72.46,72.49,72.455,72.47,64800000.0
2009-01-19 22:20:00,72.46,72.495,72.415,72.45,182800000.0
2009-01-19 22:25:00,72.465,72.485,72.455,72.48,56400000.0
2009-01-19 22:30:00,72.475,72.495,72.4,72.45,143400000.0
2009-01-19 22:35:00,72.48,72.48,72.415,72.43,22200000.0
2009-01-19 22:40:00,72.43,72.43,72.37,72.39,19800000.0
2009-01-19 22:45:00,72.39,72.425,72.385,72.405,24200000.0
2009-01-19 22:50:00,72.4,72.42,72.37,72.375,38600000.0
2009-01-19 22:55:00,72.37,72.405,72.26,72.32,139400000.0
2009-01-19 23:00:00,72.25,72.35,72.235,72.29,252200000.0
2009-01-19 23:05:00,72.29,72.29,72.255,72.265,106600000.0
2009-01-19 23:10:00,72.27,72.27,72.25,72.265,42000000.0
2009-01-19 23:15:00,72.26,72.265,72.255,72.265,33600000.0
2009-01-19 23:20:00,72.27,72.295,72.26,72.285,46600000.0
2009-01-19 23:25:00,72.285,72.305,72.285,72.305,40000000.0
2009-01-19 23:30:00,72.3,72.3,72.255,72.285,201200000.0
2009-01-19 23:35:00,72.29,72.3,72.27,72.285,30200000.0
2009-01-19 23:40:00,72.265,72.31,72.24,72.29,54200000.0
2009-01-19 23:45:00,72.28,72.34,72.28,72.335,97600000.0
2009-01-19 23:50:00,72.295,72.34,72.27,72.335,82800000.0
2009-01-19 23:55:00,72.32,72.33,72.23,72.25,60600000.0
2009-01-20 00:00:00,72.18,72.24,72.14,72.2,100400000.0
2009-01-20 00:05:00,72.2,72.21,72.185,72.195,41400000.0
2009-01-20 00:10:00,72.2,72.255,72.165,72.165,102000000.0
2009-01-20 00:15:00,72.175,72.235,72.165,72.23,56400000.0
2009-01-20 00:20:00,72.225,72.25,72.185,72.245,62800000.0
2009-01-20 00:25:00,72.245,72.245,72.2,72.22,33600000.0
2009-01-20 00:30:00,72.24,72.26,72.2,72.2,45600000.0
2009-01-20 00:35:00,72.205,72.205,72.185,72.19,20800000.0
2009-01-20 00:40:00,72.205,72.225,72.16,72.185,103400000.0
2009-01-20 00:45:00,72.18,72.18,72.12,72.17,64200000.0
2009-01-20 00:50:00,72.175,72.19,72.17,72.19,20800000.0
2009-01-20 00:55:00,72.195,72.195,72.175,72.18,39600000.0
2009-01-20 01:00:00,72.19,72.22,72.095,72.13,172800000.0
2009-01-20 01:05:00,72.135,72.19,72.115,72.19,81400000.0
2009-01-20 01:10:00,72.18,72.24,72.18,72.24,52800000.0
2009-01-20 01:15:00,72.235,72.24,72.155,72.185,83800000.0
2009-01-20 01:20:00,72.185,72.225,72.1,72.225,67200000.0
2009-01-20 01:25:00,72.225,72.265,72.215,72.235,133400000.0
2009-01-20 01:30:00,72.235,72.27,72.18,72.185,69800000.0
2009-01-20 01:35:00,72.19,72.275,72.19,72.23,117200000.0
2009-01-20 01:40:00,72.225,72.285,72.225,72.285,103000000.0
2009-01-20 01:45:00,72.275,72.305,72.265,72.275,87800000.0
2009-01-20 01:50:00,72.285,72.315,71.9,72.3,116400000.0
2009-01-20 01:55:00,72.295,72.3,72.225,72.23,99600000.0
2009-01-20 02:00:00,72.245,72.285,72.215,72.225,135000000.0
2009-01-20 02:05:00,72.23,72.265,72.19,72.225,221800000.0
2009-01-20 02:10:00,72.225,72.23,72.095,72.095,384800000.0
2009-01-20 02:15:00,72.095,72.2,72.095,72.18,261000000.0
2009-01-20 02:20:00,72.165,72.17,72.095,72.11,274800000.0
2009-01-20 02:25:00,72.105,72.11,72.035,72.07,324200000.0
2009-01-20 02:30:00,72.07,72.09,71.965,71.97,355600000.0
2009-01-20 02:35:00,71.965,72.005,71.925,71.93,208000000.0
2009-01-20 02:40:00,71.93,71.955,71.795,71.835,350200000.0
2009-01-20 02:45:00,71.835,71.92,71.82,71.92,292800000.0
2009-01-20 02:50:00,71.92,71.945,71.85,71.895,243000000.0
2009-01-20 02:55:00,71.895,71.935,71.85,71.905,319400000.0
2009-01-20 03:00:00,71.9,71.93,71.885,71.92,87600000.0
2009-01-20 03:05:00,71.915,71.92,71.895,71.91,83000000.0
2009-01-20 03:10:00,71.915,71.95,71.89,71.93,151800000.0
2009-01-20 03:15:00,71.93,71.945,71.86,71.875,142000000.0
2009-01-20 03:20:00,71.88,71.89,71.84,71.89,210200000.0
2009-01-20 03:25:00,71.885,71.885,71.855,71.875,175600000.0
2009-01-20 03:30:00,71.88,71.89,71.83,71.865,213200000.0
2009-01-20 03:35:00,71.865,71.895,71.85,71.87,95000000.0
2009-01-20 03:40:00,71.865,71.915,71.865,71.905,151600000.0
2009-01-20 03:45:00,71.905,71.905,71.865,71.865,159200000.0
2009-01-20 03:50:00,71.87,71.88,71.845,71.865,116600000.0
2009-01-20 03:55:00,71.87,71.885,71.865,71.88,146000000.0
2009-01-20 04:00:00,71.875,71.9,71.855,71.88,134000000.0
2009-01-20 04:05:00,71.89,71.925,71.87,71.885,162600000.0
2009-01-20 04:10:00,71.88,71.905,71.865,71.865,88600000.0
2009-01-20 04:15:00,71.875,71.915,71.875,71.875,157000000.0
2009-01-20 04:20:00,71.88,71.89,71.865,71.88,62800000.0
2009-01-20 04:25:00,71.885,71.89,71.83,71.885,84800000.0
2009-01-20 04:30:00,71.88,71.895,71.87,71.88,72000000.0
2009-01-20 04:35:00,71.895,71.895,71.84,71.855,61200000.0
2009-01-20 04:40:00,71.845,71.875,71.835,71.875,51800000.0
2009-01-20 04:45:00,71.875,71.875,71.85,71.865,30000000.0
2009-01-20 04:50:00,71.87,71.9,71.86,71.89,67200000.0
2009-01-20 04:55:00,71.88,71.93,71.88,71.91,73400000.0
2009-01-20 05:00:00,71.91,71.94,71.875,71.88,68200000.0
2009-01-20 05:05:00,71.885,71.89,71.845,71.845,96400000.0
2009-01-20 05:10:00,71.84,71.86,71.8,71.83,124200000.0
2009-01-20 05:15:00,71.83,71.845,71.79,71.795,66400000.0
2009-01-20 05:20:00,71.79,71.84,71.75,71.83,118000000.0
2009-01-20 05:25:00,71.84,71.86,71.825,71.835,61200000.0
2009-01-20 05:30:00,71.83,71.855,71.795,71.85,65400000.0
2009-01-20 05:35:00,71.85,71.86,71.845,71.855,38400000.0
2009-01-20 05:40:00,71.85,71.865,71.83,71.84,30000000.0
2009-01-20 05:45:00,71.53,71.845,71.51,71.825,20400000.0
2009-01-20 05:50:00,71.83,71.85,71.53,71.845,65200000.0
2009-01-20 05:55:00,71.85,71.85,71.835,71.835,49600000.0
2009-01-20 06:00:00,71.83,71.845,71.825,71.84,38600000.0
2009-01-20 06:05:00,71.84,71.845,71.835,71.835,62400000.0
2009-01-20 06:10:00,71.83,71.855,71.82,71.85,43200000.0
2009-01-20 06:15:00,71.855,71.865,71.71,71.71,127400000.0
2009-01-20 06:20:00,71.71,71.745,71.69,71.705,234800000.0
2009-01-20 06:25:00,71.715,71.715,71.53,71.54,276800000.0
2009-01-20 06:30:00,71.545,71.655,71.545,71.615,414000000.0
2009-01-20 06:35:00,71.62,71.62,71.565,71.57,121200000.0
2009-01-20 06:40:00,71.57,71.58,71.53,71.53,98400000.0
2009-01-20 06:45:00,71.52,71.585,71.46,71.58,597400000.0
2009-01-20 06:50:00,71.58,71.615,71.525,71.565,978400000.0
2009-01-20 06:55:00,71.56,71.58,71.495,71.52,216000000.0
2009-01-20 07:00:00,71.525,71.595,71.515,71.575,346600000.0
2009-01-20 07:05:00,71.58,71.585,71.485,71.495,208800000.0
2009-01-20 07:10:00,71.495,71.52,71.46,71.515,255000000.0
2009-01-20 07:15:00,71.51,71.525,71.435,71.47,108600000.0
2009-01-20 07:20:00,71.475,71.555,71.475,71.54,181800000.0
2009-01-20 07:25:00,71.535,71.54,71.48,71.49,122800000.0
2009-01-20 07:30:00,71.495,71.5,71.435,71.495,271200000.0
2009-01-20 07:35:00,71.465,71.475,71.405,71.445,71000000.0
2009-01-20 07:40:00,71.455,71.63,71.45,71.605,134800000.0
2009-01-20 07:45:00,71.6,71.695,71.565,71.695,201000000.0
2009-01-20 07:50:00,71.695,71.795,71.64,71.79,535400000.0
2009-01-20 07:55:00,71.795,71.84,71.695,71.73,452400000.0
2009-01-20 08:00:00,71.725,71.76,71.72,71.74,241200000.0
2009-01-20 08:05:00,71.735,71.875,71.72,71.865,295000000.0
2009-01-20 08:10:00,71.87,72.01,71.855,71.925,649200000.0
2009-01-20 08:15:00,71.93,71.955,71.925,71.935,147000000.0
2009-01-20 08:20:00,71.935,71.975,71.85,71.945,467200000.0
2009-01-20 08:25:00,71.945,71.995,71.82,71.88,912700001.0
2009-01-20 08:30:00,71.88,71.915,71.855,71.885,380400000.0
2009-01-20 08:35:00,71.885,71.895,71.845,71.885,127000000.0
2009-01-20 08:40:00,71.885,71.885,71.81,71.815,184600000.0
2009-01-20 08:45:00,71.82,71.91,71.815,71.855,700000000.0
2009-01-20 08:50:00,71.87,71.97,71.87,71.955,199200000.0
2009-01-20 08:55:00,71.96,72.1,71.925,71.955,706400000.0
2009-01-20 09:00:00,71.96,71.96,71.885,71.91,189600000.0
2009-01-20 09:05:00,71.91,71.91,71.57,71.695,519600000.0
2009-01-20 09:10:00,71.7,71.71,71.505,71.505,448800000.0
2009-01-20 09:15:00,71.52,71.55,71.48,71.54,463200000.0
2009-01-20 09:20:00,71.54,71.59,71.525,71.535,396800000.0
2009-01-20 09:25:00,71.535,71.635,71.515,71.575,454800000.0
2009-01-20 09:30:00,71.575,71.68,71.565,71.68,345000000.0
2009-01-20 09:35:00,71.675,71.73,71.645,71.715,209600000.0
2009-01-20 09:40:00,71.715,71.755,71.595,71.69,511000000.0
2009-01-20 09:45:00,71.695,71.765,71.64,71.745,578600000.0
2009-01-20 09:50:00,71.75,71.825,71.57,71.63,560600000.0
2009-01-20 09:55:00,71.625,71.68,71.565,71.585,340200000.0
2009-01-20 10:00:00,71.58,71.81,71.58,71.795,588400000.0
2009-01-20 10:05:00,71.8,71.92,71.785,71.89,329600000.0
2009-01-20 10:10:00,71.895,71.925,71.86,71.915,312800000.0
2009-01-20 10:15:00,71.905,71.975,71.83,71.915,286400000.0
2009-01-20 10:20:00,71.915,71.955,71.88,71.945,243600000.0
2009-01-20 10:25:00,71.94,71.975,71.9,71.9,249800000.0
2009-01-20 10:30:00,71.9,71.99,71.895,71.955,217200000.0
2009-01-20 10:35:00,71.94,71.975,71.86,71.93,191800000.0
2009-01-20 10:40:00,71.92,72.08,71.9,72.075,288400000.0
2009-01-20 10:45:00,72.08,72.255,72.05,72.235,240600000.0
2009-01-20 10:50:00,72.225,72.275,72.19,72.22,447400000.0
2009-01-20 10:55:00,72.22,72.235,72.02,72.04,631200000.0
2009-01-20 11:00:00,72.03,72.25,72.005,72.25,705400000.0
2009-01-20 11:05:00,72.235,72.3,72.16,72.205,634600000.0
2009-01-20 11:10:00,72.205,72.3,72.195,72.265,267400000.0
2009-01-20 11:15:00,72.26,72.38,72.185,72.34,516000000.0
2009-01-20 11:20:00,72.355,72.42,72.28,72.325,449400000.0
2009-01-20 11:25:00,72.325,72.385,72.25,72.335,442600000.0
2009-01-20 11:30:00,72.33,72.385,72.245,72.25,364000000.0
2009-01-20 11:35:00,72.245,72.36,72.23,72.34,278800000.0
2009-01-20 11:40:00,72.335,72.47,72.31,72.38,314000000.0
2009-01-20 11:45:00,72.38,72.425,72.35,72.4,275600000.0
2009-01-20 11:50:00,72.41,72.505,72.375,72.445,187000000.0
2009-01-20 11:55:00,72.435,72.44,72.13,72.145,278200000.0
2009-01-20 12:00:00,72.14,72.33,72.115,72.225,440600000.0
2009-01-20 12:05:00,72.23,72.23,72.085,72.12,566000000.0
2009-01-20 12:10:00,72.12,72.12,71.885,71.945,561800000.0
2009-01-20 12:15:00,71.935,72.04,71.905,72.025,370800000.0
2009-01-20 12:20:00,72.03,72.085,71.98,71.995,461000000.0
2009-01-20 12:25:00,71.995,72.005,71.935,71.97,233200000.0
2009-01-20 12:30:00,71.97,71.98,71.915,71.945,207800000.0
2009-01-20 12:35:00,71.945,71.955,71.915,71.93,107800000.0
2009-01-20 12:40:00,71.935,71.945,71.85,71.85,97400000.0
2009-01-20 12:45:00,71.845,71.98,71.835,71.98,148000000.0
2009-01-20 12:50:00,71.995,72.025,71.67,71.67,371200000.0
2009-01-20 12:55:00,71.67,71.755,71.565,71.68,526800000.0
2009-01-20 13:00:00,71.675,71.7,71.595,71.64,362400000.0
2009-01-20 13:05:00,71.65,71.665,71.6,71.605,455600000.0
2009-01-20 13:10:00,71.605,71.67,71.57,71.58,281200000.0
2009-01-20 13:15:00,71.575,71.66,71.57,71.595,220800000.0
2009-01-20 13:20:00,71.6,71.6,71.475,71.53,284800000.0
2009-01-20 13:25:00,71.54,71.57,71.475,71.49,256200000.0
2009-01-20 13:30:00,71.485,71.49,71.31,71.37,323200000.0
2009-01-20 13:35:00,71.365,71.475,71.365,71.395,280400000.0
2009-01-20 13:40:00,71.39,71.455,71.385,71.45,157200000.0
2009-01-20 13:45:00,71.455,71.46,71.37,71.415,222000000.0
2009-01-20 13:50:00,71.415,71.42,71.365,71.39,292800000.0
2009-01-20 13:55:00,71.39,71.405,71.345,71.375,270800000.0
2009-01-20 14:00:00,71.37,71.4,71.295,71.395,242000000.0
2009-01-20 14:05:00,71.385,71.5,71.38,71.42,315800000.0
2009-01-20 14:10:00,71.42,71.54,71.415,71.52,152800000.0
2009-01-20 14:15:00,71.505,71.505,71.36,71.395,181000000.0
2009-01-20 14:20:00,71.405,71.555,71.405,71.5,181600000.0
2009-01-20 14:25:00,71.505,71.505,71.34,71.365,206600000.0
2009-01-20 14:30:00,71.38,71.435,71.29,71.4,453400000.0
2009-01-20 14:35:00,71.41,71.455,71.325,71.35,153600000.0
2009-01-20 14:40:00,71.345,71.385,71.33,71.355,116400000.0
2009-01-20 14:45:00,71.36,71.375,71.32,71.345,163400000.0
2009-01-20 14:50:00,71.365,71.405,71.33,71.355,199600000.0
2009-01-20 14:55:00,71.375,71.48,71.33,71.48,423800000.0
2009-01-20 15:00:00,71.485,71.495,71.41,71.455,238200000.0
2009-01-20 15:05:00,71.445,71.485,71.36,71.38,257400000.0
2009-01-20 15:10:00,71.38,71.43,71.375,71.39,176400000.0
2009-01-20 15:15:00,71.385,71.42,71.325,71.385,187200000.0
2009-01-20 15:20:00,71.39,71.415,71.335,71.385,184600000.0
2009-01-20 15:25:00,71.405,71.505,71.38,71.48,253200000.0
2009-01-20 15:30:00,71.46,71.515,71.375,71.465,290200000.0
2009-01-20 15:35:00,71.45,71.52,71.4,71.49,272000000.0
2009-01-20 15:40:00,71.495,71.59,71.435,71.48,285600000.0
2009-01-20 15:45:00,71.475,71.475,71.365,71.395,249400000.0
2009-01-20 15:50:00,71.39,71.52,71.32,71.395,273400000.0
2009-01-20 15:55:00,71.4,71.465,71.355,71.355,331300000.0
2009-01-20 16:00:00,71.35,71.515,71.23,71.51,619200000.0
2009-01-20 16:05:00,71.505,71.56,71.41,71.485,618199999.0
2009-01-20 16:10:00,71.485,71.54,71.42,71.525,385599999.0
2009-01-20 16:15:00,71.52,71.625,71.5,71.615,285800000.0
2009-01-20 16:20:00,71.61,71.695,71.54,71.58,395800000.0
2009-01-20 16:25:00,71.58,71.955,71.535,71.955,332800000.0
2009-01-20 16:30:00,71.955,72.02,71.825,71.88,430800000.0
2009-01-20 16:35:00,71.895,71.95,71.665,71.74,474600000.0
2009-01-20 16:40:00,71.735,71.79,71.63,71.675,491000000.0
2009-01-20 16:45:00,71.675,71.69,71.45,71.46,600000000.0
2009-01-20 16:50:00,71.46,71.54,71.275,71.275,416800000.0
2009-01-20 16:55:00,71.28,71.49,71.275,71.37,320600000.0
2009-01-20 17:00:00,71.365,71.415,71.225,71.32,426200000.0
2009-01-20 17:05:00,71.31,71.5,71.305,71.46,390800000.0
2009-01-20 17:10:00,71.46,71.495,71.375,71.41,473600000.0
2009-01-20 17:15:00,71.41,71.56,71.405,71.455,447400000.0
2009-01-20 17:20:00,71.455,71.5,71.44,71.465,445000000.0
2009-01-20 17:25:00,71.475,71.5,71.41,71.495,335000000.0
2009-01-20 17:30:00,71.49,71.515,71.415,71.48,338200000.0
2009-01-20 17:35:00,71.485,71.615,71.435,71.595,381400000.0
2009-01-20 17:40:00,71.585,71.62,71.55,71.555,296800000.0
2009-01-20 17:45:00,71.55,71.585,71.505,71.555,277400000.0
2009-01-20 17:50:00,71.555,71.62,71.53,71.58,284800000.0
2009-01-20 17:55:00,71.575,71.63,71.53,71.54,223000000.0
2009-01-20 18:00:00,71.525,71.575,71.445,71.525,386000000.0
2009-01-20 18:05:00,71.52,71.57,71.45,71.56,359400001.0
2009-01-20 18:10:00,71.56,71.575,71.36,71.36,396400000.0
2009-01-20 18:15:00,71.36,71.435,71.35,71.425,382400000.0
2009-01-20 18:20:00,71.42,71.46,71.415,71.425,238600000.0
2009-01-20 18:25:00,71.43,71.53,71.42,71.515,297800000.0
2009-01-20 18:30:00,71.51,71.6,71.505,71.55,159000000.0
2009-01-20 18:35:00,71.55,71.685,71.545,71.59,633799999.0
2009-01-20 18:40:00,71.595,71.595,71.48,71.525,279600000.0
2009-01-20 18:45:00,71.535,71.54,71.45,71.49,239200000.0
2009-01-20 18:50:00,71.495,71.565,71.48,71.55,304200000.0
2009-01-20 18:55:00,71.555,71.59,71.53,71.54,159600000.0
2009-01-20 19:00:00,71.545,71.625,71.525,71.6,138600000.0
2009-01-20 19:05:00,71.605,71.605,71.535,71.58,203400000.0
2009-01-20 19:10:00,71.585,71.605,71.56,71.58,163200000.0
2009-01-20 19:15:00,71.58,71.605,71.56,71.59,157200000.0
2009-01-20 19:20:00,71.585,71.585,71.515,71.535,141400000.0
2009-01-20 19:25:00,71.53,71.555,71.275,71.285,379600000.0
2009-01-20 19:30:00,71.28,71.37,71.17,71.345,317800000.0
2009-01-20 19:35:00,71.345,71.49,71.32,71.42,574200000.0
2009-01-20 19:40:00,71.42,71.49,71.4,71.48,299400000.0
2009-01-20 19:45:00,71.485,71.535,71.4,71.43,471199999.0
2009-01-20 19:50:00,71.43,71.44,71.315,71.355,293200000.0
2009-01-20 19:55:00,71.365,71.435,71.35,71.355,334800000.0
2009-01-20 20:00:00,71.355,71.38,71.245,71.38,417400001.0
2009-01-20 20:05:00,71.385,71.385,71.195,71.195,323800000.0
2009-01-20 20:10:00,71.19,71.24,71.18,71.195,188200000.0
2009-01-20 20:15:00,71.2,71.26,71.14,71.23,169200000.0
2009-01-20 20:20:00,71.225,71.27,71.205,71.26,216000000.0
2009-01-20 20:25:00,71.255,71.325,71.255,71.325,174200000.0
2009-01-20 20:30:00,71.325,71.335,71.215,71.215,224800000.0
2009-01-20 20:35:00,71.205,71.265,71.19,71.255,187400000.0
2009-01-20 20:40:00,71.26,71.405,71.26,71.325,316400000.0
2009-01-20 20:45:00,71.31,71.335,71.235,71.275,209800000.0
2009-01-20 20:50:00,71.27,71.27,71.145,71.215,325600000.0
2009-01-20 20:55:00,71.22,71.265,71.13,71.135,245200000.0
2009-01-20 21:00:00,71.13,71.215,71.035,71.205,394800000.0
2009-01-20 21:05:00,71.2,71.245,71.19,71.23,144000000.0
2009-01-20 21:10:00,71.235,71.24,71.095,71.1,191800000.0
2009-01-20 21:15:00,71.095,71.23,71.03,71.045,468600000.0
2009-01-20 21:20:00,71.025,71.04,70.955,71.005,215000000.0
2009-01-20 21:25:00,70.985,71.105,70.985,71.1,203400000.0
2009-01-20 21:30:00,71.095,71.095,71.03,71.06,152400000.0
2009-01-20 21:35:00,71.05,71.11,71.015,71.035,257400000.0
2009-01-20 21:40:00,71.03,71.045,70.95,70.975,314200000.0
2009-01-20 21:45:00,70.97,70.98,70.855,70.905,152400000.0
2009-01-20 21:50:00,70.9,71.005,70.87,70.995,344400000.0
2009-01-20 21:55:00,70.985,70.995,70.94,70.985,186000000.0
2009-01-20 22:00:00,70.98,71.01,70.86,70.88,220600000.0
2009-01-20 22:05:00,70.885,70.92,70.86,70.895,241200000.0
2009-01-20 22:10:00,70.9,70.98,70.89,70.905,163200000.0
2009-01-20 22:15:00,70.9,70.91,70.765,70.79,226200000.0
2009-01-20 22:20:00,70.795,70.885,70.775,70.875,137600000.0
2009-01-20 22:25:00,70.875,71.02,70.86,70.975,233000000.0
2009-01-20 22:30:00,70.96,71.035,70.945,71.0,180000000.0
2009-01-20 22:35:00,71.01,71.04,70.965,70.98,176800000.0
2009-01-20 22:40:00,70.975,70.995,70.87,70.87,169200000.0
2009-01-20 22:45:00,70.865,70.875,70.76,70.82,203800000.0
2009-01-20 22:50:00,70.83,70.85,70.75,70.825,120200000.0
2009-01-20 22:55:00,70.84,70.85,70.77,70.8,146600000.0
2009-01-20 23:00:00,70.83,70.84,70.74,70.785,76400000.0
2009-01-20 23:05:00,70.785,70.83,70.765,70.765,98200000.0
2009-01-20 23:10:00,70.78,70.865,70.765,70.865,120400000.0
2009-01-20 23:15:00,70.875,70.92,70.82,70.91,261200000.0
2009-01-20 23:20:00,70.905,71.015,70.905,71.015,188200000.0
2009-01-20 23:25:00,71.045,71.045,70.945,70.955,235600000.0
2009-01-20 23:30:00,70.955,70.975,70.855,70.89,191400000.0
2009-01-20 23:35:00,70.895,70.91,70.87,70.88,115200000.0
2009-01-20 23:40:00,70.885,70.885,70.815,70.83,92800000.0
2009-01-20 23:45:00,70.83,70.91,70.79,70.835,181400000.0
2009-01-20 23:50:00,70.85,70.91,70.815,70.88,121200000.0
2009-01-20 23:55:00,70.88,70.895,70.78,70.815,80600000.0
2009-01-21 00:00:00,70.84,70.86,70.735,70.755,37200000.0
2009-01-21 00:05:00,70.76,70.82,70.755,70.82,98400000.0
2009-01-21 00:10:00,70.785,70.86,70.78,70.815,77800000.0
2009-01-21 00:15:00,70.805,70.815,70.75,70.805,77600000.0
2009-01-21 00:20:00,70.805,70.845,70.785,70.835,43400000.0
2009-01-21 00:25:00,70.83,70.855,70.805,70.82,142000000.0
2009-01-21 00:30:00,70.82,70.84,70.78,70.84,110800000.0
2009-01-21 00:35:00,70.835,70.845,70.815,70.845,34400000.0
2009-01-21 00:40:00,70.845,70.86,70.83,70.85,59800000.0
2009-01-21 00:45:00,70.85,70.855,70.815,70.835,124800000.0
2009-01-21 00:50:00,70.835,70.835,70.815,70.83,84200000.0
2009-01-21 00:55:00,70.825,70.85,70.825,70.85,74000000.0
2009-01-21 01:00:00,70.85,70.875,70.835,70.865,78800000.0
2009-01-21 01:05:00,70.855,70.86,70.83,70.86,106000000.0
2009-01-21 01:10:00,70.865,70.88,70.845,70.845,155000000.0
2009-01-21 01:15:00,70.845,70.87,70.775,70.82,216800000.0
2009-01-21 01:20:00,70.825,70.905,70.8,70.885,142400000.0
2009-01-21 01:25:00,70.885,70.915,70.885,70.91,52000000.0
2009-01-21 01:30:00,70.905,70.925,70.89,70.9,83800000.0
2009-01-21 01:35:00,70.91,70.955,70.84,70.95,63600000.0
2009-01-21 01:40:00,70.94,70.98,70.935,70.945,68400000.0
2009-01-21 01:45:00,70.94,71.015,70.925,71.015,58800000.0
2009-01-21 01:50:00,71.01,71.01,70.96,70.96,66000000.0
2009-01-21 01:55:00,70.92,70.98,70.92,70.93,95000000.0
2009-01-21 02:00:00,70.945,70.99,70.92,70.96,67600000.0
2009-01-21 02:05:00,70.96,70.965,70.895,70.92,109600000.0
2009-01-21 02:10:00,70.92,70.93,70.89,70.91,171400000.0
2009-01-21 02:15:00,70.905,70.92,70.83,70.855,245600000.0
2009-01-21 02:20:00,70.86,70.875,70.845,70.865,177400000.0
2009-01-21 02:25:00,70.87,70.88,70.835,70.85,178000000.0
2009-01-21 02:30:00,70.845,70.87,70.825,70.855,324000000.0
2009-01-21 02:35:00,70.86,70.875,70.845,70.865,151600000.0
2009-01-21 02:40:00,70.875,70.94,70.865,70.935,233400000.0
2009-01-21 02:45:00,70.935,71.03,70.935,70.965,251000000.0
2009-01-21 02:50:00,70.97,71.045,70.95,70.99,223200000.0
2009-01-21 02:55:00,70.995,71.015,70.935,70.96,328000000.0
2009-01-21 03:00:00,70.96,70.98,70.945,70.955,209800000.0
2009-01-21 03:05:00,70.945,71.015,70.94,71.01,215400000.0
2009-01-21 03:10:00,71.015,71.015,70.945,70.96,150600000.0
2009-01-21 03:15:00,70.96,71.02,70.96,70.985,315000000.0
2009-01-21 03:20:00,70.98,71.03,70.98,71.025,77800000.0
2009-01-21 03:25:00,71.025,71.025,70.995,71.015,55200000.0
2009-01-21 03:30:00,71.015,71.025,70.965,70.995,101800000.0
2009-01-21 03:35:00,71.0,71.045,70.995,71.04,81800000.0
2009-01-21 03:40:00,71.04,71.05,71.02,71.045,61600000.0
2009-01-21 03:45:00,71.04,71.09,71.035,71.08,58800000.0
2009-01-21 03:50:00,71.075,71.105,71.065,71.105,100800000.0
2009-01-21 03:55:00,71.11,71.255,71.105,71.2,331800000.0
2009-01-21 04:00:00,71.2,71.23,71.165,71.21,168600000.0
2009-01-21 04:05:00,71.215,71.305,71.21,71.3,133400000.0
2009-01-21 04:10:00,71.295,71.36,71.28,71.33,115400000.0
2009-01-21 04:15:00,71.345,71.35,71.315,71.32,98200000.0
2009-01-21 04:20:00,71.315,71.33,71.275,71.305,81600000.0
2009-01-21 04:25:00,71.3,71.315,71.28,71.285,40200000.0
2009-01-21 04:30:00,71.295,71.39,71.29,71.325,113200000.0
2009-01-21 04:35:00,71.32,71.345,71.29,71.315,63000000.0
2009-01-21 04:40:00,71.32,71.36,71.315,71.35,61400000.0
2009-01-21 04:45:00,71.345,71.375,71.34,71.375,57000000.0
2009-01-21 04:50:00,71.38,71.42,71.375,71.405,111800000.0
2009-01-21 04:55:00,71.4,71.435,71.34,71.375,256800000.0
2009-01-21 05:00:00,71.38,71.38,71.325,71.335,219400000.0
2009-01-21 05:05:00,71.33,71.355,71.32,71.325,78000000.0
2009-01-21 05:10:00,71.325,71.395,71.325,71.385,151200000.0
2009-01-21 05:15:00,71.395,71.43,71.345,71.415,163800000.0
2009-01-21 05:20:00,71.415,71.415,71.325,71.415,69200000.0
2009-01-21 05:25:00,71.43,71.435,71.395,71.41,55800000.0
2009-01-21 05:30:00,71.405,71.445,71.385,71.395,87400000.0
2009-01-21 05:35:00,71.395,71.46,71.395,71.43,74200000.0
2009-01-21 05:40:00,71.42,71.42,71.355,71.36,98800000.0
2009-01-21 05:45:00,71.36,71.38,71.345,71.36,71200000.0
2009-01-21 05:50:00,71.36,71.4,71.355,71.39,83000000.0
2009-01-21 05:55:00,71.39,71.4,71.04,71.06,59400000.0
2009-01-21 06:00:00,71.38,71.395,71.08,71.37,50400000.0
2009-01-21 06:05:00,71.37,71.39,71.335,71.34,99400000.0
2009-01-21 06:10:00,71.345,71.345,71.32,71.325,86800000.0
2009-01-21 06:15:00,71.325,71.34,71.325,71.34,111200000.0
2009-01-21 06:20:00,71.34,71.365,71.32,71.355,140200000.0
2009-01-21 06:25:00,71.35,71.39,71.315,71.38,69000000.0
2009-01-21 06:30:00,71.385,71.395,71.325,71.33,147000000.0
2009-01-21 06:35:00,71.325,71.365,71.32,71.32,219600000.0
2009-01-21 06:40:00,71.32,71.345,71.3,71.3,129600000.0
2009-01-21 06:45:00,71.31,71.31,71.06,71.135,243800000.0
2009-01-21 06:50:00,71.135,71.145,71.07,71.085,253600000.0
2009-01-21 06:55:00,71.085,71.09,71.045,71.085,76400000.0
2009-01-21 07:00:00,71.08,71.18,71.06,71.105,130600000.0
2009-01-21 07:05:00,71.115,71.14,71.115,71.115,25200000.0
2009-01-21 07:10:00,71.11,71.145,71.11,71.115,71200000.0
2009-01-21 07:15:00,71.115,71.16,71.1,71.15,105400000.0
2009-01-21 07:20:00,71.15,71.175,71.145,71.155,89400000.0
2009-01-21 07:25:00,71.15,71.21,71.14,71.21,87800000.0
2009-01-21 07:30:00,71.205,71.21,71.17,71.17,47200000.0
2009-01-21 07:35:00,71.175,71.205,71.145,71.185,53000000.0
2009-01-21 07:40:00,71.185,71.215,71.185,71.21,30000000.0
2009-01-21 07:45:00,71.205,71.24,71.205,71.23,230200000.0
2009-01-21 07:50:00,71.23,71.295,71.22,71.255,140600000.0
2009-01-21 07:55:00,71.26,71.31,71.22,71.26,267200000.0
2009-01-21 08:00:00,71.26,71.28,71.24,71.26,353400000.0
2009-01-21 08:05:00,71.265,71.27,71.24,71.245,109000000.0
2009-01-21 08:10:00,71.235,71.25,71.18,71.215,175200000.0
2009-01-21 08:15:00,71.21,71.22,71.06,71.115,317800000.0
2009-01-21 08:20:00,71.11,71.165,71.095,71.13,199200000.0
2009-01-21 08:25:00,71.13,71.175,71.105,71.115,208600000.0
2009-01-21 08:30:00,71.115,71.14,70.97,71.015,256200000.0
2009-01-21 08:35:00,71.015,71.06,70.995,71.06,197600000.0
2009-01-21 08:40:00,71.06,71.08,70.985,71.07,233000000.0
2009-01-21 08:45:00,71.06,71.07,70.87,70.91,337600000.0
2009-01-21 08:50:00,70.895,70.91,70.815,70.845,262200000.0
2009-01-21 08:55:00,70.85,70.955,70.84,70.87,403000000.0
2009-01-21 09:00:00,70.865,70.915,70.805,70.895,297600000.0
2009-01-21 09:05:00,70.9,70.925,70.89,70.925,302200000.0
2009-01-21 09:10:00,70.915,70.945,70.885,70.91,264200000.0
2009-01-21 09:15:00,70.905,70.96,70.89,70.96,230800000.0
2009-01-21 09:20:00,70.955,70.965,70.875,70.945,205200000.0
2009-01-21 09:25:00,70.94,70.975,70.92,70.95,188000000.0
2009-01-21 09:30:00,70.95,71.035,70.91,70.94,400000000.0
2009-01-21 09:35:00,70.94,71.015,70.88,70.955,204000000.0
2009-01-21 09:40:00,70.955,70.955,70.9,70.9,325200000.0
2009-01-21 09:45:00,70.905,70.905,70.845,70.86,216800000.0
2009-01-21 09:50:00,70.86,70.945,70.855,70.895,319400000.0
2009-01-21 09:55:00,70.89,70.935,70.865,70.88,212200000.0
2009-01-21 10:00:00,70.875,70.88,70.64,70.71,481200000.0
2009-01-21 10:05:00,70.705,70.745,70.52,70.55,446600000.0
2009-01-21 10:10:00,70.55,70.78,70.545,70.77,477600000.0
2009-01-21 10:15:00,70.77,70.795,70.58,70.635,332200000.0
2009-01-21 10:20:00,70.64,70.695,70.59,70.61,296600000.0
2009-01-21 10:25:00,70.615,70.665,70.465,70.49,519800000.0
2009-01-21 10:30:00,70.475,70.565,70.465,70.5,479600000.0
2009-01-21 10:35:00,70.5,70.565,70.45,70.46,327400000.0
2009-01-21 10:40:00,70.46,70.61,70.46,70.565,279800000.0
2009-01-21 10:45:00,70.56,70.65,70.45,70.54,468400000.0
2009-01-21 10:50:00,70.54,70.765,70.535,70.765,207600000.0
2009-01-21 10:55:00,70.76,71.075,70.755,71.05,600400000.0
2009-01-21 11:00:00,71.05,71.105,70.865,70.88,455800000.0
2009-01-21 11:05:00,70.88,71.03,70.86,70.935,419400000.0
2009-01-21 11:10:00,70.945,71.1,70.93,71.08,515400000.0
2009-01-21 11:15:00,71.06,71.07,70.855,70.895,580600000.0
2009-01-21 11:20:00,70.905,70.965,70.83,70.83,463200000.0
2009-01-21 11:25:00,70.825,71.065,70.82,71.045,749000000.0
2009-01-21 11:30:00,71.045,71.08,70.935,71.03,482200000.0
2009-01-21 11:35:00,71.035,71.065,70.99,71.015,331400000.0
2009-01-21 11:40:00,71.015,71.16,71.01,71.16,287400000.0
2009-01-21 11:45:00,71.155,71.18,70.995,71.01,404200000.0
2009-01-21 11:50:00,71.01,71.03,70.965,70.995,184400000.0
2009-01-21 11:55:00,70.995,71.025,70.955,70.955,189000000.0
2009-01-21 12:00:00,70.955,70.99,70.93,70.99,154000000.0
2009-01-21 12:05:00,70.995,71.125,70.995,71.125,210400000.0
2009-01-21 12:10:00,71.105,71.145,71.035,71.14,201800000.0
2009-01-21 12:15:00,71.125,71.225,71.095,71.145,307600000.0
2009-01-21 12:20:00,71.15,71.225,71.145,71.22,151000000.0
2009-01-21 12:25:00,71.215,71.39,71.135,71.24,456200000.0
2009-01-21 12:30:00,71.26,71.35,71.24,71.26,302800000.0
2009-01-21 12:35:00,71.275,71.325,71.21,71.27,292000000.0
2009-01-21 12:40:00,71.265,71.27,71.15,71.19,288200000.0
2009-01-21 12:45:00,71.185,71.35,71.125,71.165,414400000.0
2009-01-21 12:50:00,71.16,71.325,71.145,71.16,425000000.0
2009-01-21 12:55:00,71.165,71.21,71.12,71.2,313200001.0
2009-01-21 13:00:00,71.195,71.2,71.05,71.09,204800000.0
2009-01-21 13:05:00,71.095,71.17,71.03,71.06,365000000.0
2009-01-21 13:10:00,71.025,71.115,70.975,71.07,482800000.0
2009-01-21 13:15:00,71.07,71.07,70.975,71.03,549800000.0
2009-01-21 13:20:00,71.03,71.19,71.03,71.135,409200000.0
2009-01-21 13:25:00,71.14,71.265,71.125,71.26,261200000.0
2009-01-21 13:30:00,71.255,71.26,71.115,71.135,337000000.0
2009-01-21 13:35:00,71.135,71.28,71.115,71.2,464600000.0
2009-01-21 13:40:00,71.205,71.22,71.09,71.165,451600000.0
2009-01-21 13:45:00,71.165,71.19,71.115,71.135,516800000.0
2009-01-21 13:50:00,71.13,71.235,71.12,71.235,217400000.0
2009-01-21 13:55:00,71.235,71.255,71.18,71.255,160600000.0
2009-01-21 14:00:00,71.25,71.335,71.25,71.325,504200000.0
2009-01-21 14:05:00,71.315,71.315,71.155,71.175,234400000.0
2009-01-21 14:10:00,71.175,71.255,71.165,71.24,147200000.0
2009-01-21 14:15:00,71.25,71.25,71.1,71.115,321400000.0
2009-01-21 14:20:00,71.11,71.21,71.1,71.175,469400000.0
2009-01-21 14:25:00,71.175,71.205,71.145,71.205,109200000.0
2009-01-21 14:30:00,71.185,71.205,71.165,71.205,55800000.0
2009-01-21 14:35:00,71.2,71.225,71.165,71.18,101200000.0
2009-01-21 14:40:00,71.185,71.2,71.095,71.15,223400000.0
2009-01-21 14:45:00,71.15,71.185,71.13,71.165,179800000.0
2009-01-21 14:50:00,71.17,71.175,71.06,71.135,228800000.0
2009-01-21 14:55:00,71.145,71.17,71.07,71.07,141000000.0
2009-01-21 15:00:00,71.065,71.07,70.94,70.97,131000000.0
2009-01-21 15:05:00,70.975,71.055,70.97,71.02,104400000.0
2009-01-21 15:10:00,71.02,71.065,70.965,71.065,183800000.0
2009-01-21 15:15:00,71.05,71.13,71.045,71.115,163200000.0
2009-01-21 15:20:00,71.105,71.225,71.08,71.21,191400000.0
2009-01-21 15:25:00,71.21,71.215,71.12,71.175,190400000.0
2009-01-21 15:30:00,71.17,71.175,71.12,71.155,167000000.0
2009-01-21 15:35:00,71.155,71.26,71.14,71.18,139200000.0
2009-01-21 15:40:00,71.175,71.19,71.14,71.18,132600000.0
2009-01-21 15:45:00,71.165,71.17,71.03,71.095,134800000.0
2009-01-21 15:50:00,71.09,71.165,71.09,71.14,181000000.0
2009-01-21 15:55:00,71.135,71.185,71.075,71.085,154000000.0
2009-01-21 16:00:00,71.09,71.12,71.04,71.075,150800000.0
2009-01-21 16:05:00,71.08,71.16,71.055,71.105,144400000.0
2009-01-21 16:10:00,71.1,71.27,71.075,71.24,248200000.0
2009-01-21 16:15:00,71.245,71.315,71.21,71.3,162400000.0
2009-01-21 16:20:00,71.305,71.32,71.08,71.18,292599999.0
2009-01-21 16:25:00,71.175,71.32,71.13,71.305,162400000.0
2009-01-21 16:30:00,71.3,71.39,71.245,71.32,274400000.0
2009-01-21 16:35:00,71.32,71.39,71.275,71.335,273400000.0
2009-01-21 16:40:00,71.33,71.385,71.28,71.31,172000000.0
2009-01-21 16:45:00,71.305,71.39,71.265,71.28,199600000.0
2009-01-21 16:50:00,71.28,71.34,71.2,71.33,251400000.0
2009-01-21 16:55:00,71.335,71.485,71.315,71.45,254200000.0
2009-01-21 17:00:00,71.455,71.485,71.135,71.29,600800000.0
2009-01-21 17:05:00,71.285,71.285,70.77,70.91,697600000.0
2009-01-21 17:10:00,70.905,70.935,70.6,70.615,543600001.0
2009-01-21 17:15:00,70.62,70.85,70.61,70.845,455599998.0
2009-01-21 17:20:00,70.85,70.9,70.76,70.765,259600000.0
2009-01-21 17:25:00,70.765,70.825,70.42,70.47,400200000.0
2009-01-21 17:30:00,70.47,70.555,70.2,70.2,330400000.0
2009-01-21 17:35:00,70.215,70.27,70.105,70.26,342400000.0
2009-01-21 17:40:00,70.26,70.29,69.245,69.585,672000000.0
2009-01-21 17:45:00,69.6,69.7,69.425,69.475,584800000.0
2009-01-21 17:50:00,69.47,69.565,69.28,69.485,669400000.0
2009-01-21 17:55:00,69.49,69.5,68.79,68.84,450400000.0
2009-01-21 18:00:00,68.845,68.885,68.4,68.53,521800001.0
2009-01-21 18:05:00,68.54,69.08,68.54,68.975,939000000.0
2009-01-21 18:10:00,68.98,68.98,68.415,68.435,568800000.0
2009-01-21 18:15:00,68.415,68.61,68.37,68.6,510800000.0
2009-01-21 18:20:00,68.605,68.825,68.605,68.735,468400000.0
2009-01-21 18:25:00,68.74,68.785,68.685,68.76,328200000.0
2009-01-21 18:30:00,68.76,69.09,68.76,69.06,378200000.0
2009-01-21 18:35:00,69.075,69.255,69.01,69.145,358400000.0
2009-01-21 18:40:00,69.135,69.425,69.12,69.355,393400000.0
2009-01-21 18:45:00,69.355,69.47,69.265,69.285,419600000.0
2009-01-21 18:50:00,69.29,69.375,69.245,69.255,333200000.0
2009-01-21 18:55:00,69.245,69.245,68.785,68.875,782800000.0
2009-01-21 19:00:00,68.875,68.94,68.69,68.745,992400000.0
2009-01-21 19:05:00,68.74,69.095,68.69,69.06,433000000.0
2009-01-21 19:10:00,69.065,69.215,69.005,69.215,341200000.0
2009-01-21 19:15:00,69.205,69.32,69.06,69.06,353200000.0
2009-01-21 19:20:00,69.025,69.185,68.995,69.18,640600000.0
2009-01-21 19:25:00,69.195,69.195,69.11,69.165,173800000.0
2009-01-21 19:30:00,69.165,69.475,69.145,69.285,401400000.0
2009-01-21 19:35:00,69.29,69.395,69.23,69.245,734200000.0
2009-01-21 19:40:00,69.25,69.425,69.125,69.21,344000000.0
2009-01-21 19:45:00,69.2,69.365,69.16,69.35,361800000.0
2009-01-21 19:50:00,69.355,69.425,69.315,69.405,364400000.0
2009-01-21 19:55:00,69.37,69.49,69.295,69.49,354400000.0
2009-01-21 20:00:00,69.485,69.495,69.325,69.445,172400000.0
2009-01-21 20:05:00,69.45,69.615,69.45,69.565,272200000.0
2009-01-21 20:10:00,69.555,69.575,69.475,69.48,136200000.0
2009-01-21 20:15:00,69.495,69.535,69.475,69.53,127200000.0
2009-01-21 20:20:00,69.52,69.59,69.51,69.575,139000000.0
2009-01-21 20:25:00,69.575,69.69,69.55,69.55,278400000.0
2009-01-21 20:30:00,69.555,69.615,69.535,69.545,224600000.0
2009-01-21 20:35:00,69.555,69.755,69.555,69.685,192800000.0
2009-01-21 20:40:00,69.68,69.845,69.66,69.81,665600000.0
2009-01-21 20:45:00,69.81,69.81,69.715,69.77,144400000.0
2009-01-21 20:50:00,69.78,69.89,69.775,69.83,151000000.0
2009-01-21 20:55:00,69.795,69.845,69.75,69.82,446000000.0
2009-01-21 21:00:00,69.825,69.855,69.78,69.805,238400000.0
2009-01-21 21:05:00,69.8,69.81,69.685,69.705,219800000.0
2009-01-21 21:10:00,69.71,69.925,69.7,69.905,255000000.0
2009-01-21 21:15:00,69.905,70.005,69.825,69.985,385000000.0
2009-01-21 21:20:00,69.98,70.155,69.965,70.03,479600000.0
2009-01-21 21:25:00,70.03,70.155,69.99,70.155,288200000.0
2009-01-21 21:30:00,70.16,70.365,70.16,70.36,279400000.0
2009-01-21 21:35:00,70.355,70.355,70.245,70.275,230600000.0
2009-01-21 21:40:00,70.275,70.305,70.245,70.245,132000000.0
2009-01-21 21:45:00,70.25,70.375,70.215,70.375,306200000.0
2009-01-21 21:50:00,70.38,70.39,70.23,70.295,432400000.0
2009-01-21 21:55:00,70.305,70.7,70.3,70.69,369200000.0
2009-01-21 22:00:00,70.68,71.01,70.68,70.985,412400000.0
2009-01-21 22:05:00,70.965,71.03,70.925,70.945,353600000.0
2009-01-21 22:10:00,70.945,71.12,70.87,70.88,590000000.0
2009-01-21 22:15:00,70.885,70.885,70.745,70.825,413000000.0
2009-01-21 22:20:00,70.825,70.91,70.55,70.55,526900000.0
2009-01-21 22:25:00,70.555,70.725,70.555,70.675,231600000.0
2009-01-21 22:30:00,70.67,70.675,70.565,70.615,393600000.0
2009-01-21 22:35:00,70.625,70.875,70.625,70.86,1038000000.0
2009-01-21 22:40:00,70.86,70.975,70.815,70.875,799200000.0
2009-01-21 22:45:00,70.875,71.025,70.875,71.015,820400000.0
2009-01-21 22:50:00,71.005,71.04,70.94,70.99,382800000.0
2009-01-21 22:55:00,70.995,71.22,70.975,71.205,835800000.0
2009-01-21 23:00:00,71.205,71.285,71.165,71.185,230600000.0
2009-01-21 23:05:00,71.19,71.195,71.11,71.135,155600000.0
2009-01-21 23:10:00,71.115,71.205,71.075,71.165,403800000.0
2009-01-21 23:15:00,71.165,71.255,71.155,71.195,436600000.0
2009-01-21 23:20:00,71.2,71.21,71.145,71.165,612400000.0
2009-01-21 23:25:00,71.17,71.21,71.145,71.185,509800000.0
2009-01-21 23:30:00,71.17,71.245,71.16,71.245,408200000.0
2009-01-21 23:35:00,71.235,71.26,71.22,71.235,158000000.0
2009-01-21 23:40:00,71.24,71.26,71.17,71.185,479400000.0
2009-01-21 23:45:00,71.19,71.19,71.145,71.17,99400000.0
2009-01-21 23:50:00,71.165,71.175,71.025,71.09,411600000.0
2009-01-21 23:55:00,71.09,71.27,71.09,71.27,520600000.0
2009-01-22 00:00:00,71.255,71.255,71.12,71.22,870400000.0
2009-01-22 00:05:00,71.215,71.215,71.175,71.19,272800000.0
2009-01-22 00:10:00,71.19,71.19,71.125,71.13,444000000.0
2009-01-22 00:15:00,71.135,71.165,71.07,71.14,836199999.0
2009-01-22 00:20:00,71.14,71.16,70.87,70.87,372200000.0
2009-01-22 00:25:00,71.12,71.145,71.095,71.105,178400000.0
2009-01-22 00:30:00,71.105,71.125,71.03,71.075,123800000.0
2009-01-22 00:35:00,71.075,71.12,71.075,71.085,339200000.0
2009-01-22 00:40:00,71.09,71.13,71.02,71.115,443800000.0
2009-01-22 00:45:00,71.115,71.14,71.115,71.135,38600000.0
2009-01-22 00:50:00,71.13,71.16,71.13,71.14,125600000.0
2009-01-22 00:55:00,71.15,71.15,71.06,71.12,198000000.0
2009-01-22 01:00:00,71.125,71.175,71.105,71.13,180200000.0
2009-01-22 01:05:00,71.13,71.145,71.11,71.125,78000000.0
2009-01-22 01:10:00,71.12,71.125,71.085,71.09,145800000.0
2009-01-22 01:15:00,71.085,71.1,71.02,71.04,183800000.0
2009-01-22 01:20:00,71.04,71.045,70.85,70.875,375800000.0
2009-01-22 01:25:00,70.87,70.87,70.765,70.79,339600000.0
2009-01-22 01:30:00,70.79,70.84,70.725,70.84,679800000.0
2009-01-22 01:35:00,70.83,70.9,70.8,70.8,401800000.0
2009-01-22 01:40:00,70.79,70.79,70.695,70.695,171200000.0
2009-01-22 01:45:00,70.7,70.775,70.675,70.705,282800000.0
2009-01-22 01:50:00,70.71,70.71,70.555,70.575,1276400000.0
2009-01-22 01:55:00,70.575,70.715,70.57,70.62,581200000.0
2009-01-22 02:00:00,70.625,70.645,70.59,70.62,303800000.0
2009-01-22 02:05:00,70.625,70.7,70.6,70.6,282400000.0
2009-01-22 02:10:00,70.605,70.615,70.265,70.28,587800000.0
2009-01-22 02:15:00,70.27,70.4,70.235,70.38,571400000.0
2009-01-22 02:20:00,70.39,70.47,70.28,70.45,348200000.0
2009-01-22 02:25:00,70.445,70.655,70.445,70.615,231600000.0
2009-01-22 02:30:00,70.615,70.625,70.415,70.42,371000000.0
2009-01-22 02:35:00,70.42,70.485,70.395,70.435,354400000.0
2009-01-22 02:40:00,70.44,70.46,70.405,70.44,186000000.0
2009-01-22 02:45:00,70.435,70.44,70.355,70.37,304400000.0
2009-01-22 02:50:00,70.37,70.44,70.36,70.44,342600000.0
2009-01-22 02:55:00,70.43,70.49,70.415,70.48,155000000.0
2009-01-22 03:00:00,70.485,70.495,70.435,70.48,244600000.0
2009-01-22 03:05:00,70.48,70.525,70.455,70.49,215800000.0
2009-01-22 03:10:00,70.485,70.485,70.375,70.385,230200000.0
2009-01-22 03:15:00,70.395,70.51,70.395,70.465,240800000.0
2009-01-22 03:20:00,70.47,70.47,70.235,70.25,317800000.0
2009-01-22 03:25:00,70.245,70.3,70.215,70.3,218600000.0
2009-01-22 03:30:00,70.295,70.315,70.275,70.275,166400000.0
2009-01-22 03:35:00,70.27,70.315,70.255,70.295,294000000.0
2009-01-22 03:40:00,70.3,70.435,70.285,70.435,129400000.0
2009-01-22 03:45:00,70.44,70.5,70.4,70.47,619200000.0
2009-01-22 03:50:00,70.475,70.91,70.475,70.89,2938199999.0
2009-01-22 03:55:00,70.885,70.945,70.83,70.93,1736600000.0
2009-01-22 04:00:00,70.93,71.13,70.905,71.065,3130599999.0
2009-01-22 04:05:00,71.055,71.07,70.96,70.97,1686000000.0
2009-01-22 04:10:00,70.97,71.055,70.865,70.865,630800000.0
2009-01-22 04:15:00,70.87,70.93,70.825,70.835,1656800000.0
2009-01-22 04:20:00,70.835,70.845,70.745,70.78,1661800000.0
2009-01-22 04:25:00,70.79,70.83,70.74,70.765,994200000.0
2009-01-22 04:30:00,70.765,70.79,70.735,70.79,419800000.0
2009-01-22 04:35:00,70.805,70.815,70.55,70.575,818800000.0
2009-01-22 04:40:00,70.57,70.655,70.57,70.64,883600000.0
2009-01-22 04:45:00,70.645,70.66,70.48,70.65,1231799999.0
2009-01-22 04:50:00,70.65,70.73,70.58,70.725,976200000.0
2009-01-22 04:55:00,70.72,70.815,70.715,70.72,766600000.0
2009-01-22 05:00:00,70.72,70.745,70.645,70.695,544000000.0
2009-01-22 05:05:00,70.705,70.72,70.66,70.695,476599999.0
2009-01-22 05:10:00,70.7,70.745,70.64,70.65,989399999.0
2009-01-22 05:15:00,70.645,70.67,70.63,70.67,280800000.0
2009-01-22 05:20:00,70.675,70.725,70.67,70.715,755000000.0
2009-01-22 05:25:00,70.715,70.715,70.62,70.62,1122000000.0
2009-01-22 05:30:00,70.625,70.655,70.625,70.645,812600000.0
2009-01-22 05:35:00,70.66,70.68,70.585,70.625,1100400000.0
2009-01-22 05:40:00,70.625,70.69,70.615,70.67,585000000.0
2009-01-22 05:45:00,70.675,70.725,70.625,70.71,798400000.0
2009-01-22 05:50:00,70.71,70.72,70.65,70.66,692400000.0
2009-01-22 05:55:00,70.655,70.665,70.635,70.65,146400000.0
2009-01-22 06:00:00,70.66,70.685,70.64,70.685,523200000.0
2009-01-22 06:05:00,70.685,70.735,70.68,70.73,733800000.0
2009-01-22 06:10:00,70.72,70.83,70.715,70.805,409500000.0
2009-01-22 06:15:00,70.81,70.93,70.805,70.885,170600000.0
2009-01-22 06:20:00,70.885,70.905,70.805,70.845,298400000.0
2009-01-22 06:25:00,70.845,70.86,70.725,70.765,766600000.0
2009-01-22 06:30:00,70.765,70.78,70.715,70.745,453200000.0
2009-01-22 06:35:00,70.76,70.785,70.73,70.77,246000000.0
2009-01-22 06:40:00,70.77,70.79,70.74,70.78,59000000.0
2009-01-22 06:45:00,70.79,70.815,70.755,70.785,153800000.0
2009-01-22 06:50:00,70.79,70.865,70.77,70.795,113000000.0
2009-01-22 06:55:00,70.8,70.815,70.745,70.765,114800000.0
2009-01-22 07:00:00,70.765,70.9,70.765,70.865,171200000.0
2009-01-22 07:05:00,70.87,70.915,70.83,70.86,184600000.0
2009-01-22 07:10:00,70.865,70.905,70.85,70.85,95200000.0
2009-01-22 07:15:00,70.855,70.89,70.845,70.865,125800000.0
2009-01-22 07:20:00,70.86,70.875,70.775,70.795,159800000.0
2009-01-22 07:25:00,70.79,70.835,70.72,70.83,171600000.0
2009-01-22 07:30:00,70.82,70.835,70.81,70.825,46000000.0
2009-01-22 07:35:00,70.825,70.85,70.815,70.825,51600000.0
2009-01-22 07:40:00,70.825,70.905,70.825,70.88,165600000.0
2009-01-22 07:45:00,70.88,70.91,70.85,70.86,124800000.0
2009-01-22 07:50:00,70.86,70.87,70.825,70.855,105400000.0
2009-01-22 07:55:00,70.86,70.905,70.855,70.87,98400000.0
2009-01-22 08:00:00,70.87,70.875,70.65,70.765,1025800000.0
2009-01-22 08:05:00,70.765,70.775,70.71,70.775,386600000.0
2009-01-22 08:10:00,70.765,70.895,70.765,70.885,257800000.0
2009-01-22 08:15:00,70.885,71.0,70.87,71.0,249800000.0
2009-01-22 08:20:00,71.005,71.005,70.825,70.925,864600000.0
2009-01-22 08:25:00,70.935,71.0,70.915,70.98,126200000.0
2009-01-22 08:30:00,70.985,71.07,70.98,71.065,538200000.0
2009-01-22 08:35:00,71.07,71.095,71.04,71.055,107600000.0
2009-01-22 08:40:00,71.04,71.06,71.005,71.005,265800000.0
2009-01-22 08:45:00,71.0,71.04,70.98,71.015,479600000.0
2009-01-22 08:50:00,71.03,71.04,70.985,71.005,377200000.0
2009-01-22 08:55:00,71.0,71.035,70.915,70.985,695800000.0
2009-01-22 09:00:00,70.98,70.985,70.925,70.985,175400000.0
2009-01-22 09:05:00,70.98,70.985,70.85,70.885,1818400000.0
2009-01-22 09:10:00,70.885,70.91,70.82,70.855,2197200000.0
2009-01-22 09:15:00,70.855,70.855,70.645,70.665,2589600000.0
2009-01-22 09:20:00,70.66,70.7,70.54,70.57,1918800000.0
2009-01-22 09:25:00,70.57,70.865,70.56,70.73,2088000000.0
2009-01-22 09:30:00,70.73,70.83,70.675,70.725,1314200000.0
2009-01-22 09:35:00,70.73,70.74,70.54,70.645,2166600000.0
2009-01-22 09:40:00,70.65,70.665,70.58,70.645,196400000.0
2009-01-22 09:45:00,70.65,70.76,70.615,70.725,1043000001.0
2009-01-22 09:50:00,70.72,70.775,70.675,70.725,732600000.0
2009-01-22 09:55:00,70.72,70.885,70.7,70.87,820400000.0
2009-01-22 10:00:00,70.86,70.94,70.815,70.84,334400000.0
2009-01-22 10:05:00,70.845,70.965,70.785,70.795,626800000.0
2009-01-22 10:10:00,70.8,70.835,70.64,70.695,415000000.0
2009-01-22 10:15:00,70.695,70.765,70.685,70.755,303200000.0
2009-01-22 10:20:00,70.76,70.78,70.605,70.71,292600000.0
2009-01-22 10:25:00,70.715,70.735,70.49,70.515,918400000.0
2009-01-22 10:30:00,70.52,70.585,70.505,70.53,1469200000.0
2009-01-22 10:35:00,70.53,70.75,70.49,70.675,941400000.0
2009-01-22 10:40:00,70.67,70.8,70.64,70.8,247600000.0
2009-01-22 10:45:00,70.795,70.81,70.715,70.74,491000000.0
2009-01-22 10:50:00,70.735,70.765,70.695,70.755,233400000.0
2009-01-22 10:55:00,70.75,70.875,70.67,70.695,1244000000.0
2009-01-22 11:00:00,70.695,70.85,70.65,70.85,1187400000.0
2009-01-22 11:05:00,70.845,71.025,70.795,70.985,1226399999.0
2009-01-22 11:10:00,70.985,71.055,70.97,71.025,643200000.0
2009-01-22 11:15:00,71.03,71.055,70.955,71.025,277200000.0
2009-01-22 11:20:00,71.02,71.02,70.71,70.765,1124400001.0
2009-01-22 11:25:00,70.765,70.92,70.73,70.89,948800001.0
2009-01-22 11:30:00,70.89,70.96,70.88,70.92,457400000.0
2009-01-22 11:35:00,70.91,70.93,70.8,70.82,383800000.0
2009-01-22 11:40:00,70.82,70.96,70.815,70.905,699700000.0
2009-01-22 11:45:00,70.91,70.96,70.89,70.935,246800000.0
2009-01-22 11:50:00,70.935,70.955,70.88,70.905,412200000.0
2009-01-22 11:55:00,70.905,70.945,70.815,70.935,686600000.0
2009-01-22 12:00:00,70.93,70.935,70.86,70.905,472200000.0
2009-01-22 12:05:00,70.9,70.945,70.85,70.88,838000000.0
2009-01-22 12:10:00,70.875,70.89,70.73,70.75,200600000.0
2009-01-22 12:15:00,70.745,70.795,70.645,70.655,276600000.0
2009-01-22 12:20:00,70.655,70.795,70.65,70.765,841000000.0
2009-01-22 12:25:00,70.75,70.815,70.75,70.78,477800001.0
2009-01-22 12:30:00,70.775,70.79,70.75,70.785,333800000.0
2009-01-22 12:35:00,70.785,70.79,70.685,70.71,377800000.0
2009-01-22 12:40:00,70.7,70.755,70.695,70.745,828800002.0
2009-01-22 12:45:00,70.75,70.85,70.735,70.825,524200001.0
2009-01-22 12:50:00,70.83,70.83,70.75,70.805,265200000.0
2009-01-22 12:55:00,70.8,70.8,70.575,70.6,482400000.0
2009-01-22 13:00:00,70.59,70.7,70.545,70.555,1125800000.0
2009-01-22 13:05:00,70.565,70.635,70.545,70.61,660800006.0
2009-01-22 13:10:00,70.61,70.625,70.48,70.54,502400000.0
2009-01-22 13:15:00,70.54,70.55,70.33,70.41,1398800000.0
2009-01-22 13:20:00,70.41,70.535,70.4,70.455,1345600000.0
2009-01-22 13:25:00,70.455,70.535,70.405,70.465,1369600002.0
2009-01-22 13:30:00,70.465,70.485,70.37,70.445,1274599999.0
2009-01-22 13:35:00,70.445,70.52,70.4,70.455,287200000.0
2009-01-22 13:40:00,70.46,70.525,70.455,70.5,168800000.0
2009-01-22 13:45:00,70.505,70.53,70.475,70.475,244800000.0
2009-01-22 13:50:00,70.475,70.495,70.435,70.445,126200000.0
2009-01-22 13:55:00,70.44,70.44,70.35,70.355,283200000.0
2009-01-22 14:00:00,70.34,70.425,70.33,70.405,340000001.0
2009-01-22 14:05:00,70.41,70.49,70.41,70.49,257200000.0
2009-01-22 14:10:00,70.485,70.51,70.46,70.47,295799999.0
2009-01-22 14:15:00,70.465,70.485,70.445,70.48,164600001.0
2009-01-22 14:20:00,70.485,70.535,70.465,70.525,210400000.0
2009-01-22 14:25:00,70.53,70.55,70.47,70.515,133600000.0
2009-01-22 14:30:00,70.51,70.52,70.365,70.42,174000000.0
2009-01-22 14:35:00,70.425,70.465,70.38,70.435,216200000.0
2009-01-22 14:40:00,70.435,70.55,70.425,70.535,301400000.0
2009-01-22 14:45:00,70.54,70.555,70.42,70.475,334399999.0
2009-01-22 14:50:00,70.465,70.475,70.43,70.44,294200002.0
2009-01-22 14:55:00,70.44,70.46,70.25,70.265,180800000.0
2009-01-22 15:00:00,70.265,70.3,70.12,70.29,579800000.0
2009-01-22 15:05:00,70.295,70.3,70.175,70.21,245200000.0
2009-01-22 15:10:00,70.21,70.245,70.095,70.12,433500000.0
2009-01-22 15:15:00,70.12,70.135,69.825,69.86,311800000.0
2009-01-22 15:20:00,69.855,69.89,69.67,69.67,434000000.0
2009-01-22 15:25:00,69.67,69.705,69.575,69.575,483600000.0
2009-01-22 15:30:00,69.515,69.6,69.28,69.335,475200000.0
2009-01-22 15:35:00,69.345,69.63,69.34,69.57,406800001.0
2009-01-22 15:40:00,69.58,69.6,69.41,69.455,382600000.0
2009-01-22 15:45:00,69.455,69.49,69.375,69.4,233800000.0
2009-01-22 15:50:00,69.395,69.415,69.26,69.335,301200000.0
2009-01-22 15:55:00,69.335,69.61,69.315,69.58,267400000.0
2009-01-22 16:00:00,69.585,69.675,69.37,69.37,709600000.0
2009-01-22 16:05:00,69.375,69.43,69.275,69.375,415000000.0
2009-01-22 16:10:00,69.38,69.47,69.325,69.45,335600000.0
2009-01-22 16:15:00,69.455,69.595,69.425,69.595,308600000.0
2009-01-22 16:20:00,69.585,69.7,69.57,69.64,350200000.0
2009-01-22 16:25:00,69.645,69.665,69.46,69.54,275600000.0
2009-01-22 16:30:00,69.545,69.675,69.47,69.65,349600000.0
2009-01-22 16:35:00,69.665,69.845,69.64,69.815,478200000.0
2009-01-22 16:40:00,69.82,70.01,69.82,69.85,519200000.0
2009-01-22 16:45:00,69.84,69.86,69.69,69.775,327200000.0
2009-01-22 16:50:00,69.78,70.0,69.74,69.995,366000000.0
2009-01-22 16:55:00,69.99,70.195,69.925,70.125,440200000.0
2009-01-22 17:00:00,70.115,70.325,70.1,70.19,345600000.0
2009-01-22 17:05:00,70.195,70.245,70.02,70.15,350800000.0
2009-01-22 17:10:00,70.155,70.375,70.105,70.27,384200000.0
2009-01-22 17:15:00,70.27,70.28,70.175,70.22,347400000.0
2009-01-22 17:20:00,70.225,70.345,70.155,70.16,300600000.0
2009-01-22 17:25:00,70.165,70.24,70.145,70.165,251000000.0
2009-01-22 17:30:00,70.16,70.18,70.095,70.1,253800000.0
2009-01-22 17:35:00,70.115,70.235,70.11,70.215,275400000.0
2009-01-22 17:40:00,70.2,70.205,70.12,70.15,231000000.0
2009-01-22 17:45:00,70.145,70.2,70.1,70.185,191400000.0
2009-01-22 17:50:00,70.185,70.275,70.16,70.24,298600000.0
2009-01-22 17:55:00,70.235,70.285,70.175,70.185,418400000.0
2009-01-22 18:00:00,70.19,70.19,69.79,69.83,450800000.0
2009-01-22 18:05:00,69.835,69.885,69.8,69.885,260200000.0
2009-01-22 18:10:00,69.89,70.075,69.87,70.06,221800000.0
2009-01-22 18:15:00,70.055,70.23,70.03,70.185,264800000.0
2009-01-22 18:20:00,70.17,70.275,70.135,70.235,264000000.0
2009-01-22 18:25:00,70.235,70.66,70.225,70.455,522800000.0
2009-01-22 18:30:00,70.45,70.465,70.065,70.19,573000000.0
2009-01-22 18:35:00,70.185,70.245,69.93,70.025,448200001.0
2009-01-22 18:40:00,70.025,70.045,69.905,69.95,410200000.0
2009-01-22 18:45:00,69.94,70.045,69.92,70.025,256200000.0
2009-01-22 18:50:00,70.03,70.275,70.0,70.265,343400000.0
2009-01-22 18:55:00,70.26,70.265,70.095,70.185,384400000.0
2009-01-22 19:00:00,70.19,70.405,70.165,70.28,354800000.0
2009-01-22 19:05:00,70.275,70.3,70.2,70.285,387600000.0
2009-01-22 19:10:00,70.29,70.335,70.255,70.29,267800000.0
2009-01-22 19:15:00,70.285,70.46,70.285,70.445,186200000.0
2009-01-22 19:20:00,70.44,70.44,70.315,70.315,219400000.0
2009-01-22 19:25:00,70.305,70.42,70.265,70.415,227400000.0
2009-01-22 19:30:00,70.4,70.4,70.305,70.395,215200000.0
2009-01-22 19:35:00,70.39,70.56,70.39,70.525,241000000.0
2009-01-22 19:40:00,70.53,70.57,70.45,70.555,269000000.0
2009-01-22 19:45:00,70.57,70.795,70.5,70.78,544800000.0
2009-01-22 19:50:00,70.795,70.795,70.625,70.69,310600000.0
2009-01-22 19:55:00,70.69,70.72,70.565,70.62,350200000.0
2009-01-22 20:00:00,70.62,70.7,70.58,70.685,294400000.0
2009-01-22 20:05:00,70.69,70.715,70.58,70.59,126400000.0
2009-01-22 20:10:00,70.58,70.585,70.43,70.475,214200000.0
2009-01-22 20:15:00,70.44,70.55,70.44,70.54,205800000.0
2009-01-22 20:20:00,70.54,70.56,70.46,70.49,312000000.0
2009-01-22 20:25:00,70.485,70.725,70.485,70.675,155000000.0
2009-01-22 20:30:00,70.675,70.675,70.525,70.57,198400000.0
2009-01-22 20:35:00,70.565,70.65,70.56,70.61,128000000.0
2009-01-22 20:40:00,70.615,70.665,70.585,70.605,195600000.0
2009-01-22 20:45:00,70.605,70.73,70.53,70.73,158000000.0
2009-01-22 20:50:00,70.725,70.785,70.66,70.77,243800000.0
2009-01-22 20:55:00,70.765,70.795,70.72,70.795,126600000.0
2009-01-22 21:00:00,70.8,70.995,70.755,70.985,233000000.0
2009-01-22 21:05:00,70.99,71.135,70.985,71.05,402800000.0
2009-01-22 21:10:00,71.05,71.18,70.98,71.065,541200000.0
2009-01-22 21:15:00,71.06,71.19,71.06,71.17,758000000.0
2009-01-22 21:20:00,71.17,71.2,71.02,71.045,295200000.0
2009-01-22 21:25:00,71.05,71.14,71.03,71.06,213200000.0
2009-01-22 21:30:00,71.055,71.215,71.05,71.17,296000000.0
2009-01-22 21:35:00,71.175,71.28,71.145,71.19,289800000.0
2009-01-22 21:40:00,71.19,71.24,71.075,71.085,278400000.0
2009-01-22 21:45:00,71.09,71.09,70.905,70.91,266600000.0
2009-01-22 21:50:00,70.905,71.065,70.905,71.065,213400000.0
2009-01-22 21:55:00,71.06,71.13,70.965,71.06,209000000.0
2009-01-22 22:00:00,71.065,71.09,70.84,70.855,244000000.0
2009-01-22 22:05:00,70.855,70.9,70.795,70.815,223800000.0
2009-01-22 22:10:00,70.82,70.89,70.785,70.85,359200000.0
2009-01-22 22:15:00,70.85,70.85,70.725,70.765,255600000.0
2009-01-22 22:20:00,70.76,70.85,70.695,70.77,184800000.0
2009-01-22 22:25:00,70.775,70.83,70.765,70.82,193000000.0
2009-01-22 22:30:00,70.82,70.82,70.74,70.74,93000000.0
2009-01-22 22:35:00,70.735,70.745,70.55,70.6,241000000.0
2009-01-22 22:40:00,70.595,70.88,70.595,70.79,368400000.0
2009-01-22 22:45:00,70.795,70.84,70.755,70.765,406000000.0
2009-01-22 22:50:00,70.765,70.8,70.675,70.685,240800000.0
2009-01-22 22:55:00,70.69,70.74,70.68,70.74,237800000.0
2009-01-22 23:00:00,70.735,70.81,70.685,70.76,211200000.0
2009-01-22 23:05:00,70.755,70.87,70.755,70.865,140600000.0
2009-01-22 23:10:00,70.865,70.865,70.79,70.81,67800000.0
2009-01-22 23:15:00,70.82,70.835,70.775,70.825,152400000.0
2009-01-22 23:20:00,70.825,70.845,70.81,70.82,66600000.0
2009-01-22 23:25:00,70.825,70.825,70.8,70.81,52400000.0
2009-01-22 23:30:00,70.8,70.88,70.785,70.81,102200000.0
2009-01-22 23:35:00,70.815,70.85,70.775,70.775,171000000.0
2009-01-22 23:40:00,70.77,70.825,70.755,70.81,99200000.0
2009-01-22 23:45:00,70.81,70.84,70.78,70.825,138000000.0
2009-01-22 23:50:00,70.83,70.885,70.83,70.885,76600000.0
2009-01-22 23:55:00,70.875,70.93,70.75,70.835,94600000.0
2009-01-23 00:00:00,70.82,70.95,70.82,70.93,40800000.0
2009-01-23 00:05:00,70.915,71.065,70.915,71.025,154600000.0
2009-01-23 00:10:00,71.03,71.03,70.945,70.965,119600000.0
2009-01-23 00:15:00,70.96,70.965,70.93,70.95,68200000.0
2009-01-23 00:20:00,70.95,70.95,70.905,70.905,68800000.0
2009-01-23 00:25:00,70.905,70.995,70.83,70.855,174200000.0
2009-01-23 00:30:00,70.86,70.88,70.845,70.875,208600000.0
2009-01-23 00:35:00,70.87,70.87,70.835,70.84,189200000.0
2009-01-23 00:40:00,70.825,70.87,70.825,70.86,105800000.0
2009-01-23 00:45:00,70.86,70.865,70.815,70.86,84800000.0
2009-01-23 00:50:00,70.86,70.91,70.86,70.91,37200000.0
2009-01-23 00:55:00,70.91,71.13,70.89,71.12,57800000.0
2009-01-23 01:00:00,70.935,70.955,70.905,70.93,74200000.0
2009-01-23 01:05:00,70.925,70.925,70.86,70.895,77400000.0
2009-01-23 01:10:00,70.89,70.925,70.875,70.89,23600000.0
2009-01-23 01:15:00,70.9,70.905,70.825,70.885,119000000.0
2009-01-23 01:20:00,70.89,70.915,70.85,70.9,460400000.0
2009-01-23 01:25:00,70.9,71.06,70.89,70.93,96600000.0
2009-01-23 01:30:00,70.92,71.11,70.89,70.935,120200000.0
2009-01-23 01:35:00,70.935,71.04,70.935,70.995,204400000.0
2009-01-23 01:40:00,70.99,71.0,70.885,70.915,281600000.0
2009-01-23 01:45:00,70.94,71.1,70.94,71.0,44200000.0
2009-01-23 01:50:00,71.0,71.115,71.0,71.085,129400000.0
2009-01-23 01:55:00,71.08,71.135,71.08,71.105,247200000.0
2009-01-23 02:00:00,71.12,71.2,71.095,71.11,230400000.0
2009-01-23 02:05:00,71.11,71.155,71.08,71.115,83600000.0
2009-01-23 02:10:00,71.125,71.145,71.055,71.06,87000000.0
2009-01-23 02:15:00,71.065,71.08,71.035,71.05,135200000.0
2009-01-23 02:20:00,71.05,71.08,71.025,71.07,90600000.0
2009-01-23 02:25:00,71.065,71.07,71.035,71.06,195800000.0
2009-01-23 02:30:00,71.055,71.11,71.055,71.095,118200000.0
2009-01-23 02:35:00,71.095,71.1,71.05,71.09,123600000.0
2009-01-23 02:40:00,71.085,71.11,71.035,71.1,383000000.0
2009-01-23 02:45:00,71.105,71.115,71.085,71.11,82400000.0
2009-01-23 02:50:00,71.11,71.11,71.07,71.085,76800000.0
2009-01-23 02:55:00,71.08,71.11,71.015,71.015,163600000.0
2009-01-23 03:00:00,71.045,71.07,70.995,71.02,131000000.0
2009-01-23 03:05:00,71.025,71.05,70.895,70.93,279600000.0
2009-01-23 03:10:00,70.92,70.995,70.92,70.98,195800000.0
2009-01-23 03:15:00,70.985,71.01,70.955,70.955,79400000.0
2009-01-23 03:20:00,70.96,70.99,70.92,70.925,192400000.0
2009-01-23 03:25:00,70.93,70.93,70.835,70.875,601400000.0
2009-01-23 03:30:00,70.885,70.905,70.835,70.845,130800000.0
2009-01-23 03:35:00,70.845,70.9,70.845,70.885,64400000.0
2009-01-23 03:40:00,70.88,70.915,70.88,70.9,80800000.0
2009-01-23 03:45:00,70.91,70.955,70.85,70.955,131800000.0
2009-01-23 03:50:00,70.95,71.0,70.95,70.955,98000000.0
2009-01-23 03:55:00,70.955,70.98,70.88,70.905,117600000.0
2009-01-23 04:00:00,70.9,70.905,70.8,70.81,139800000.0
2009-01-23 04:05:00,70.8,70.87,70.77,70.78,460000000.0
2009-01-23 04:10:00,70.78,70.8,70.765,70.79,283200000.0
2009-01-23 04:15:00,70.89,70.91,70.795,70.845,112600000.0
2009-01-23 04:20:00,70.85,70.885,70.84,70.845,169200000.0
2009-01-23 04:25:00,70.84,70.845,70.81,70.815,283400000.0
2009-01-23 04:30:00,70.815,70.815,70.77,70.775,127200000.0
2009-01-23 04:35:00,70.775,70.805,70.765,70.79,296200000.0
2009-01-23 04:40:00,70.785,70.805,70.745,70.745,217200000.0
2009-01-23 04:45:00,70.755,70.765,70.745,70.765,50600000.0
2009-01-23 04:50:00,70.76,70.805,70.745,70.8,83400000.0
2009-01-23 04:55:00,70.785,70.855,70.74,70.75,158600000.0
2009-01-23 05:00:00,70.74,70.805,70.725,70.8,167800000.0
2009-01-23 05:05:00,70.795,70.88,70.785,70.865,280600000.0
2009-01-23 05:10:00,70.865,70.945,70.84,70.885,190000000.0
2009-01-23 05:15:00,70.88,70.915,70.855,70.875,324000000.0
2009-01-23 05:20:00,70.87,70.89,70.83,70.85,276000000.0
2009-01-23 05:25:00,70.86,70.86,70.79,70.79,138000000.0
2009-01-23 05:30:00,70.79,70.795,70.74,70.77,258000000.0
2009-01-23 05:35:00,70.775,70.865,70.775,70.82,198000000.0
2009-01-23 05:40:00,70.8,70.83,70.775,70.8,192600000.0
2009-01-23 05:45:00,70.8,70.825,70.785,70.785,116400000.0
2009-01-23 05:50:00,70.79,70.815,70.78,70.81,49000000.0
2009-01-23 05:55:00,70.805,70.825,70.795,70.805,66800000.0
2009-01-23 06:00:00,70.805,70.815,70.78,70.79,219000000.0
2009-01-23 06:05:00,70.79,70.79,70.75,70.775,221400000.0
2009-01-23 06:10:00,70.775,70.78,70.665,70.705,618800000.0
2009-01-23 06:15:00,70.705,70.755,70.69,70.735,198200000.0
2009-01-23 06:20:00,70.755,70.76,70.67,70.695,121200000.0
2009-01-23 06:25:00,70.69,70.695,70.615,70.67,229000000.0
2009-01-23 06:30:00,70.67,70.69,70.625,70.635,125400000.0
2009-01-23 06:35:00,70.63,70.645,70.585,70.615,133600000.0
2009-01-23 06:40:00,70.61,70.615,70.58,70.59,113800000.0
2009-01-23 06:45:00,70.585,70.63,70.53,70.565,174600000.0
2009-01-23 06:50:00,70.555,70.575,70.545,70.56,144600000.0
2009-01-23 06:55:00,70.565,70.585,70.455,70.49,496200000.0
2009-01-23 07:00:00,70.485,70.53,70.485,70.495,170000000.0
2009-01-23 07:05:00,70.5,70.5,70.435,70.45,179600000.0
2009-01-23 07:10:00,70.445,70.485,70.41,70.465,279800000.0
2009-01-23 07:15:00,70.465,70.51,70.455,70.48,291400000.0
2009-01-23 07:20:00,70.485,70.485,70.445,70.48,235000000.0
2009-01-23 07:25:00,70.475,70.505,70.465,70.505,65200000.0
2009-01-23 07:30:00,70.51,70.51,70.42,70.45,371600000.0
2009-01-23 07:35:00,70.455,70.57,70.445,70.55,279200000.0
2009-01-23 07:40:00,70.54,70.55,70.475,70.49,270800000.0
2009-01-23 07:45:00,70.485,70.53,70.485,70.5,108800000.0
2009-01-23 07:50:00,70.505,70.525,70.46,70.465,80400000.0
2009-01-23 07:55:00,70.46,70.475,70.39,70.445,121400000.0
2009-01-23 08:00:00,70.44,70.44,70.39,70.41,132800000.0
2009-01-23 08:05:00,70.41,70.42,70.385,70.405,157800000.0
2009-01-23 08:10:00,70.41,70.41,70.295,70.295,102600000.0
2009-01-23 08:15:00,70.29,70.34,70.27,70.32,177200000.0
2009-01-23 08:20:00,70.325,70.355,70.26,70.355,263800000.0
2009-01-23 08:25:00,70.36,70.455,70.36,70.375,202800000.0
2009-01-23 08:30:00,70.38,70.455,70.375,70.445,95000000.0
2009-01-23 08:35:00,70.445,70.5,70.405,70.5,123000000.0
2009-01-23 08:40:00,70.5,70.555,70.48,70.535,141400000.0
2009-01-23 08:45:00,70.525,70.555,70.45,70.46,137200000.0
2009-01-23 08:50:00,70.44,70.485,70.4,70.475,177000000.0
2009-01-23 08:55:00,70.47,70.545,70.455,70.545,191800000.0
2009-01-23 09:00:00,70.545,70.58,70.5,70.56,264600000.0
2009-01-23 09:05:00,70.565,70.64,70.545,70.575,303800000.0
2009-01-23 09:10:00,70.57,70.57,70.415,70.505,345400000.0
2009-01-23 09:15:00,70.51,70.525,70.47,70.47,351600000.0
2009-01-23 09:20:00,70.475,70.5,70.41,70.46,366800000.0
2009-01-23 09:25:00,70.455,70.465,70.42,70.45,179400000.0
2009-01-23 09:30:00,70.435,70.46,70.38,70.41,209800000.0
2009-01-23 09:35:00,70.41,70.465,70.36,70.41,365000000.0
2009-01-23 09:40:00,70.395,70.495,70.395,70.45,317600000.0
2009-01-23 09:45:00,70.445,70.45,70.345,70.42,247000000.0
2009-01-23 09:50:00,70.42,70.48,70.255,70.29,428000000.0
2009-01-23 09:55:00,70.29,70.325,70.22,70.26,393200000.0
2009-01-23 10:00:00,70.255,70.27,70.195,70.24,249000000.0
2009-01-23 10:05:00,70.235,70.24,70.17,70.17,461600000.0
2009-01-23 10:10:00,70.17,70.245,70.14,70.185,412200000.0
2009-01-23 10:15:00,70.18,70.19,70.025,70.055,209000000.0
2009-01-23 10:20:00,70.055,70.14,69.945,70.05,254400000.0
2009-01-23 10:25:00,70.055,70.14,70.02,70.125,308200000.0
2009-01-23 10:30:00,70.12,70.27,70.12,70.125,253800000.0
2009-01-23 10:35:00,70.145,70.2,70.055,70.075,385400000.0
2009-01-23 10:40:00,70.075,70.165,70.055,70.12,416000000.0
2009-01-23 10:45:00,70.125,70.24,70.06,70.18,399600000.0
2009-01-23 10:50:00,70.175,70.315,70.155,70.19,490200000.0
2009-01-23 10:55:00,70.185,70.19,70.09,70.15,516000000.0
2009-01-23 11:00:00,70.155,70.2,70.11,70.12,332600000.0
2009-01-23 11:05:00,70.12,70.155,70.03,70.03,247800000.0
2009-01-23 11:10:00,70.03,70.065,70.005,70.02,228200000.0
2009-01-23 11:15:00,70.02,70.055,69.985,70.01,269800000.0
2009-01-23 11:20:00,70.005,70.04,69.91,69.955,406800000.0
2009-01-23 11:25:00,69.96,69.99,69.93,69.95,220400000.0
2009-01-23 11:30:00,69.95,70.035,69.935,70.0,283000000.0
2009-01-23 11:35:00,69.995,69.995,69.865,69.87,267600000.0
2009-01-23 11:40:00,69.87,69.88,69.77,69.825,458200000.0
2009-01-23 11:45:00,69.82,69.85,69.765,69.795,337400000.0
2009-01-23 11:50:00,69.79,69.825,69.705,69.715,417200000.0
2009-01-23 11:55:00,69.715,69.8,69.71,69.765,284400000.0
2009-01-23 12:00:00,69.765,69.8,69.7,69.735,293600000.0
2009-01-23 12:05:00,69.725,69.925,69.675,69.79,397100000.0
2009-01-23 12:10:00,69.785,69.89,69.74,69.83,382600000.0
2009-01-23 12:15:00,69.835,69.88,69.765,69.785,464200000.0
2009-01-23 12:20:00,69.78,69.855,69.775,69.855,248600000.0
2009-01-23 12:25:00,69.86,69.86,69.745,69.81,405800000.0
2009-01-23 12:30:00,69.8,69.835,69.725,69.82,433800000.0
2009-01-23 12:35:00,69.82,69.855,69.745,69.805,329600000.0
2009-01-23 12:40:00,69.81,69.905,69.785,69.82,479400000.0
2009-01-23 12:45:00,69.835,69.865,69.8,69.825,140600000.0
2009-01-23 12:50:00,69.83,69.85,69.82,69.835,69000000.0
2009-01-23 12:55:00,69.845,69.865,69.805,69.83,189200000.0
2009-01-23 13:00:00,69.83,69.85,69.685,69.74,252400000.0
2009-01-23 13:05:00,69.735,69.89,69.715,69.89,499200000.0
2009-01-23 13:10:00,69.915,70.05,69.89,69.995,393200000.0
2009-01-23 13:15:00,69.995,70.06,69.915,69.925,555800000.0
2009-01-23 13:20:00,69.94,70.025,69.91,69.94,736200000.0
2009-01-23 13:25:00,69.94,70.06,69.925,69.97,344600000.0
2009-01-23 13:30:00,69.97,70.075,69.915,70.045,534200000.0
2009-01-23 13:35:00,70.05,70.16,70.04,70.15,341000000.0
2009-01-23 13:40:00,70.155,70.175,70.025,70.025,261400000.0
2009-01-23 13:45:00,70.045,70.13,70.045,70.1,423000000.0
2009-01-23 13:50:00,70.095,70.12,69.96,70.035,422000000.0
2009-01-23 13:55:00,70.03,70.17,70.02,70.065,543200000.0
2009-01-23 14:00:00,70.065,70.115,69.885,70.055,338000000.0
2009-01-23 14:05:00,70.065,70.12,69.985,70.045,186000000.0
2009-01-23 14:10:00,70.045,70.09,70.045,70.075,91400000.0
2009-01-23 14:15:00,70.075,70.13,70.06,70.13,111800000.0
2009-01-23 14:20:00,70.125,70.265,70.125,70.2,178600000.0
2009-01-23 14:25:00,70.2,70.27,70.18,70.205,125200000.0
2009-01-23 14:30:00,70.19,70.235,70.15,70.205,157600000.0
2009-01-23 14:35:00,70.2,70.265,70.145,70.265,177600000.0
2009-01-23 14:40:00,70.26,70.36,70.165,70.345,235800000.0
2009-01-23 14:45:00,70.34,70.36,70.11,70.305,227300000.0
2009-01-23 14:50:00,70.295,70.485,70.295,70.465,189400000.0
2009-01-23 14:55:00,70.47,70.565,70.35,70.5,212600000.0
2009-01-23 15:00:00,70.495,70.63,70.495,70.565,339600000.0
2009-01-23 15:05:00,70.565,70.64,70.565,70.6,211200000.0
2009-01-23 15:10:00,70.61,70.68,70.57,70.645,249800000.0
2009-01-23 15:15:00,70.64,70.665,70.565,70.655,268200000.0
2009-01-23 15:20:00,70.655,70.67,70.3,70.33,336200000.0
2009-01-23 15:25:00,70.335,70.38,70.31,70.335,348600000.0
2009-01-23 15:30:00,70.35,70.38,70.265,70.315,383200000.0
2009-01-23 15:35:00,70.31,70.335,70.225,70.31,283200000.0
2009-01-23 15:40:00,70.31,70.37,70.295,70.32,195600000.0
2009-01-23 15:45:00,70.32,70.365,70.28,70.29,213800000.0
2009-01-23 15:50:00,70.3,70.39,70.245,70.385,257000000.0
2009-01-23 15:55:00,70.385,70.45,70.29,70.335,249400000.0
2009-01-23 16:00:00,70.33,70.45,70.305,70.41,323800000.0
2009-01-23 16:05:00,70.415,70.54,70.41,70.535,183800000.0
2009-01-23 16:10:00,70.53,70.69,70.52,70.655,295800000.0
2009-01-23 16:15:00,70.66,70.71,70.47,70.475,316200000.0
2009-01-23 16:20:00,70.485,70.655,70.485,70.565,283400000.0
2009-01-23 16:25:00,70.58,70.58,70.465,70.49,238600000.0
2009-01-23 16:30:00,70.495,70.575,70.47,70.48,240000000.0
2009-01-23 16:35:00,70.49,70.59,70.3,70.54,338600000.0
2009-01-23 16:40:00,70.535,70.9,70.53,70.8,367400000.0
2009-01-23 16:45:00,70.8,70.87,70.69,70.745,378200000.0
2009-01-23 16:50:00,70.76,71.04,70.65,71.03,305400000.0
2009-01-23 16:55:00,71.03,71.085,70.845,70.875,341200000.0
2009-01-23 17:00:00,70.865,71.18,70.84,71.18,333800000.0
2009-01-23 17:05:00,71.185,71.185,70.95,71.085,311800000.0
2009-01-23 17:10:00,71.095,71.22,71.035,71.155,338400000.0
2009-01-23 17:15:00,71.175,71.42,71.175,71.22,362600000.0
2009-01-23 17:20:00,71.215,71.325,71.1,71.3,349000000.0
2009-01-23 17:25:00,71.31,71.55,71.26,71.55,376600000.0
2009-01-23 17:30:00,71.545,71.74,71.515,71.54,587200000.0
2009-01-23 17:35:00,71.545,71.585,71.42,71.5,335600000.0
2009-01-23 17:40:00,71.49,71.56,71.425,71.525,376400000.0
2009-01-23 17:45:00,71.51,71.605,71.42,71.555,215200000.0
2009-01-23 17:50:00,71.555,71.59,71.425,71.5,276600000.0
2009-01-23 17:55:00,71.505,71.57,71.44,71.555,279000000.0
2009-01-23 18:00:00,71.57,71.695,71.455,71.64,366000000.0
2009-01-23 18:05:00,71.665,71.695,71.59,71.615,207800000.0
2009-01-23 18:10:00,71.61,71.665,71.475,71.655,242800000.0
2009-01-23 18:15:00,71.65,71.84,71.65,71.84,327000000.0
2009-01-23 18:20:00,71.825,72.015,71.775,71.905,326800000.0
2009-01-23 18:25:00,71.91,71.92,71.735,71.785,311400000.0
2009-01-23 18:30:00,71.795,71.82,71.66,71.69,325000000.0
2009-01-23 18:35:00,71.69,71.725,71.51,71.62,371400000.0
2009-01-23 18:40:00,71.62,71.69,71.595,71.6,245400000.0
2009-01-23 18:45:00,71.595,71.62,71.355,71.41,345400000.0
2009-01-23 18:50:00,71.4,71.435,71.175,71.22,320600000.0
2009-01-23 18:55:00,71.225,71.225,70.965,71.08,374200000.0
2009-01-23 19:00:00,71.085,71.3,71.06,71.3,241400000.0
2009-01-23 19:05:00,71.295,71.505,71.295,71.345,289200000.0
2009-01-23 19:10:00,71.34,71.455,71.31,71.42,469000000.0
2009-01-23 19:15:00,71.42,71.455,71.34,71.34,190800000.0
2009-01-23 19:20:00,71.34,71.64,71.335,71.555,387400000.0
2009-01-23 19:25:00,71.57,71.635,71.51,71.525,303600000.0
2009-01-23 19:30:00,71.525,71.54,71.445,71.455,168000000.0
2009-01-23 19:35:00,71.445,71.535,71.43,71.44,238400000.0
2009-01-23 19:40:00,71.45,71.585,71.42,71.565,165200000.0
2009-01-23 19:45:00,71.565,71.675,71.545,71.64,186200000.0
2009-01-23 19:50:00,71.645,71.645,71.545,71.555,193600000.0
2009-01-23 19:55:00,71.545,71.595,71.485,71.49,184600000.0
2009-01-23 20:00:00,71.495,71.595,71.47,71.58,211600000.0
2009-01-23 20:05:00,71.575,71.6,71.505,71.545,173800000.0
2009-01-23 20:10:00,71.545,71.835,71.545,71.825,265200000.0
2009-01-23 20:15:00,71.815,71.985,71.79,71.945,327600000.0
2009-01-23 20:20:00,71.95,71.995,71.91,71.95,193400000.0
2009-01-23 20:25:00,71.945,71.98,71.79,71.79,216200000.0
2009-01-23 20:30:00,71.79,71.875,71.725,71.845,266000000.0
2009-01-23 20:35:00,71.84,71.885,71.77,71.785,323400000.0
2009-01-23 20:40:00,71.79,71.83,71.765,71.815,171600000.0
2009-01-23 20:45:00,71.82,71.865,71.775,71.83,270400000.0
2009-01-23 20:50:00,71.82,72.01,71.795,71.995,396600000.0
2009-01-23 20:55:00,72.01,72.36,71.95,72.36,304800000.0
2009-01-23 21:00:00,72.365,72.5,72.195,72.225,420600000.0
2009-01-23 21:05:00,72.225,72.23,72.05,72.12,464200000.0
2009-01-23 21:10:00,72.125,72.125,71.955,71.99,492000000.0
2009-01-23 21:15:00,71.98,72.135,71.96,72.12,249800000.0
2009-01-23 21:20:00,72.125,72.3,72.085,72.275,372400000.0
2009-01-23 21:25:00,72.275,72.33,72.135,72.165,430600000.0
2009-01-23 21:30:00,72.175,72.18,71.935,71.985,348000000.0
2009-01-23 21:35:00,71.985,72.13,71.985,72.12,176200000.0
2009-01-23 21:40:00,72.125,72.125,72.03,72.04,229200000.0
2009-01-23 21:45:00,72.055,72.15,72.045,72.135,283400000.0
2009-01-23 21:50:00,72.14,72.14,71.965,72.01,204000000.0
2009-01-23 21:55:00,72.005,72.02,71.925,71.93,293200000.0
2009-01-23 22:00:00,71.935,72.02,71.835,72.005,226000000.0
2009-01-23 22:05:00,72.015,72.025,71.81,71.825,227200000.0
2009-01-23 22:10:00,71.82,71.885,71.79,71.85,217000000.0
2009-01-23 22:15:00,71.855,71.88,71.815,71.88,158000000.0
2009-01-23 22:20:00,71.86,71.885,71.77,71.825,286000000.0
2009-01-23 22:25:00,71.825,71.915,71.8,71.855,120200000.0
2009-01-23 22:30:00,71.855,71.855,71.785,71.795,168200000.0
2009-01-23 22:35:00,71.79,71.855,71.79,71.84,90000000.0
2009-01-23 22:40:00,71.835,71.875,71.83,71.85,116000000.0
2009-01-23 22:45:00,71.87,72.01,71.845,72.0,184000000.0
2009-01-23 22:50:00,72.005,72.145,71.99,72.1,183400000.0
2009-01-23 22:55:00,72.1,72.165,72.095,72.135,392200000.0
2009-01-23 23:00:00,72.14,72.15,72.07,72.07,185600000.0
2009-01-23 23:05:00,72.085,72.085,71.885,71.925,290600000.0
2009-01-23 23:10:00,71.92,71.995,71.92,71.97,179200000.0
2009-01-23 23:15:00,71.975,71.995,71.94,71.975,107400000.0
2009-01-23 23:20:00,71.985,72.025,71.97,71.98,154800000.0
2009-01-23 23:25:00,71.96,72.015,71.955,71.965,220799999.0
2009-01-23 23:30:00,71.965,72.09,71.965,72.055,293000000.0
2009-01-23 23:35:00,72.055,72.06,72.015,72.035,289400000.0
2009-01-23 23:40:00,72.04,72.06,72.0,72.03,224800000.0
2009-01-23 23:45:00,72.025,72.09,72.0,72.075,343400000.0
2009-01-23 23:50:00,72.075,72.115,72.025,72.065,313200000.0
2009-01-23 23:55:00,72.075,72.095,71.99,72.06,373000000.0
2009-01-26 00:00:00,71.63,71.94,71.59,71.6,17200000.0
2009-01-26 00:05:00,71.86,71.89,71.52,71.53,25800000.0
2009-01-26 00:10:00,71.885,71.895,71.44,71.47,15800000.0
2009-01-26 00:15:00,71.48,71.785,71.47,71.51,9200000.0
2009-01-26 00:20:00,71.785,71.81,71.75,71.75,19200000.0
2009-01-26 00:25:00,71.74,71.74,71.31,71.7,39200000.0
2009-01-26 00:30:00,71.7,71.75,71.7,71.74,37000000.0
2009-01-26 00:35:00,71.75,71.755,71.665,71.67,208000000.0
2009-01-26 00:40:00,71.67,71.67,71.52,71.535,522600000.0
2009-01-26 00:45:00,71.53,71.63,71.53,71.6,605600000.0
2009-01-26 00:50:00,71.615,71.655,71.56,71.565,412000000.0
2009-01-26 00:55:00,71.565,71.615,71.56,71.6,365400000.0
2009-01-26 01:00:00,71.6,71.615,71.56,71.58,358000000.0
2009-01-26 01:05:00,71.57,71.57,71.48,71.495,227200000.0
2009-01-26 01:10:00,71.5,71.525,71.425,71.435,231200000.0
2009-01-26 01:15:00,71.44,71.52,71.44,71.49,187000000.0
2009-01-26 01:20:00,71.475,71.5,71.36,71.36,186600000.0
2009-01-26 01:25:00,71.36,71.36,71.275,71.315,234200000.0
2009-01-26 01:30:00,71.315,71.36,71.255,71.3,276200000.0
2009-01-26 01:35:00,71.3,71.34,71.285,71.32,361400000.0
2009-01-26 01:40:00,71.325,71.385,71.3,71.345,260000000.0
2009-01-26 01:45:00,71.365,71.365,71.315,71.35,520800000.0
2009-01-26 01:50:00,71.345,71.71,71.345,71.37,40800000.0
2009-01-26 01:55:00,71.38,71.83,71.375,71.4,42400000.0
2009-01-26 02:00:00,71.4,71.575,71.4,71.535,1015000000.0
2009-01-26 02:05:00,71.54,71.565,71.455,71.46,1130600000.0
2009-01-26 02:10:00,71.46,71.505,71.46,71.46,325200000.0
2009-01-26 02:15:00,71.46,71.46,71.43,71.45,153600000.0
2009-01-26 02:20:00,71.45,71.46,71.38,71.38,511400000.0
2009-01-26 02:25:00,71.39,71.485,71.38,71.485,556800000.0
2009-01-26 02:30:00,71.485,71.55,71.48,71.53,642000000.0
2009-01-26 02:35:00,71.525,71.6,71.515,71.555,1107800000.0
2009-01-26 02:40:00,71.55,71.66,71.525,71.655,634600000.0
2009-01-26 02:45:00,71.655,71.71,71.625,71.66,406600000.0
2009-01-26 02:50:00,71.65,71.78,71.615,71.78,1036000000.0
2009-01-26 02:55:00,71.77,71.8,71.715,71.75,974000000.0
2009-01-26 03:00:00,71.755,71.795,71.73,71.735,426400000.0
2009-01-26 03:05:00,71.735,71.735,71.65,71.68,424800000.0
2009-01-26 03:10:00,71.68,71.76,71.675,71.73,626600000.0
2009-01-26 03:15:00,71.73,71.73,71.645,71.665,443200000.0
2009-01-26 03:20:00,71.66,71.685,71.64,71.685,205800000.0
2009-01-26 03:25:00,71.685,71.87,71.68,71.825,442600000.0
2009-01-26 03:30:00,71.825,71.83,71.725,71.78,388800000.0
2009-01-26 03:35:00,71.795,71.91,71.79,71.85,496200000.0
2009-01-26 03:40:00,71.85,71.9,71.84,71.855,388600000.0
2009-01-26 03:45:00,71.85,71.88,71.85,71.86,314400000.0
2009-01-26 03:50:00,71.86,71.92,71.855,71.92,298000000.0
2009-01-26 03:55:00,71.92,71.97,71.91,71.95,313600000.0
2009-01-26 04:00:00,71.95,71.965,71.935,71.945,123200000.0
2009-01-26 04:05:00,71.935,71.99,71.935,71.98,516200000.0
2009-01-26 04:10:00,71.98,72.005,71.955,71.96,454200000.0
2009-01-26 04:15:00,71.96,71.96,71.925,71.935,324200000.0
2009-01-26 04:20:00,71.935,72.1,71.935,72.085,585000000.0
2009-01-26 04:25:00,72.085,72.09,72.01,72.045,519200000.0
2009-01-26 04:30:00,72.045,72.13,72.035,72.07,479200000.0
2009-01-26 04:35:00,72.065,72.1,72.045,72.045,727600000.0
2009-01-26 04:40:00,72.055,72.075,72.0,72.02,365200000.0
2009-01-26 04:45:00,72.015,72.075,72.015,72.04,624800000.0
2009-01-26 04:50:00,72.04,72.065,72.02,72.035,445200000.0
2009-01-26 04:55:00,72.035,72.16,72.02,72.15,390600000.0
2009-01-26 05:00:00,72.155,72.235,72.095,72.22,647600002.0
2009-01-26 05:05:00,72.22,72.22,72.105,72.115,294800000.0
2009-01-26 05:10:00,72.115,72.13,72.085,72.105,276200000.0
2009-01-26 05:15:00,72.105,72.115,72.1,72.11,97200000.0
2009-01-26 05:20:00,72.105,72.11,72.085,72.1,39400000.0
2009-01-26 05:25:00,72.09,72.15,72.09,72.14,202800000.0
2009-01-26 05:30:00,72.14,72.195,72.125,72.175,157200000.0
2009-01-26 05:35:00,72.18,72.34,72.15,72.34,478600000.0
2009-01-26 05:40:00,72.34,72.36,72.305,72.305,359800000.0
2009-01-26 05:45:00,72.31,72.31,72.195,72.21,233600000.0
2009-01-26 05:50:00,72.215,72.245,72.175,72.215,201600000.0
2009-01-26 05:55:00,72.215,72.28,72.215,72.235,195800000.0
2009-01-26 06:00:00,72.255,72.265,72.23,72.255,71800000.0
2009-01-26 06:05:00,72.235,72.315,72.2,72.315,52000000.0
2009-01-26 06:10:00,72.31,72.395,72.31,72.365,88000000.0
2009-01-26 06:15:00,72.36,72.37,72.315,72.35,55000000.0
2009-01-26 06:20:00,72.335,72.335,72.27,72.27,118800000.0
2009-01-26 06:25:00,72.275,72.28,72.22,72.235,79600000.0
2009-01-26 06:30:00,72.235,72.265,72.22,72.23,67000000.0
2009-01-26 06:35:00,72.23,72.27,72.195,72.21,33000000.0
2009-01-26 06:40:00,72.225,72.235,72.215,72.23,24000000.0
2009-01-26 06:45:00,72.23,72.31,72.205,72.31,92200000.0
2009-01-26 06:50:00,72.305,72.4,72.295,72.335,159000000.0
2009-01-26 06:55:00,72.33,72.345,72.235,72.27,233400000.0
2009-01-26 07:00:00,72.26,72.31,72.235,72.265,107200000.0
2009-01-26 07:05:00,72.265,72.355,72.265,72.305,106000000.0
2009-01-26 07:10:00,72.31,72.42,72.3,72.4,171400000.0
2009-01-26 07:15:00,72.4,72.415,72.33,72.335,262400000.0
2009-01-26 07:20:00,72.335,72.35,72.28,72.345,362000000.0
2009-01-26 07:25:00,72.34,72.475,72.315,72.34,704800000.0
2009-01-26 07:30:00,72.325,72.36,72.315,72.335,395000000.0
2009-01-26 07:35:00,72.335,72.35,72.17,72.175,841800000.0
2009-01-26 07:40:00,72.18,72.265,72.145,72.145,416200000.0
2009-01-26 07:45:00,72.145,72.17,72.045,72.075,827000000.0
2009-01-26 07:50:00,72.075,72.09,71.955,71.96,617000000.0
2009-01-26 07:55:00,71.965,72.13,71.965,72.025,510600000.0
2009-01-26 08:00:00,72.015,72.075,71.985,72.02,360600000.0
2009-01-26 08:05:00,72.02,72.02,71.835,71.88,482400000.0
2009-01-26 08:10:00,71.88,71.955,71.845,71.92,719600001.0
2009-01-26 08:15:00,71.925,71.97,71.92,71.94,484200000.0
2009-01-26 08:20:00,71.935,71.94,71.855,71.855,305000000.0
2009-01-26 08:25:00,71.86,71.9,71.855,71.89,421800000.0
2009-01-26 08:30:00,71.9,71.92,71.795,71.89,349200000.0
2009-01-26 08:35:00,71.88,71.905,71.83,71.88,245200000.0
2009-01-26 08:40:00,71.885,71.945,71.875,71.925,320800000.0
2009-01-26 08:45:00,71.92,71.92,71.86,71.88,355600000.0
2009-01-26 08:50:00,71.89,71.9,71.795,71.855,250800000.0
2009-01-26 08:55:00,71.855,71.86,71.755,71.785,447400000.0
2009-01-26 09:00:00,71.79,71.88,71.785,71.82,265800000.0
2009-01-26 09:05:00,71.835,71.845,71.78,71.79,276600000.0
2009-01-26 09:10:00,71.785,71.855,71.695,71.815,643600000.0
2009-01-26 09:15:00,71.815,71.815,71.605,71.69,812000000.0
2009-01-26 09:20:00,71.685,71.705,71.6,71.64,1090400000.0
2009-01-26 09:25:00,71.64,71.715,71.605,71.665,933400000.0
2009-01-26 09:30:00,71.665,71.665,71.595,71.64,427800000.0
2009-01-26 09:35:00,71.64,71.81,71.635,71.775,1137200001.0
2009-01-26 09:40:00,71.78,71.885,71.765,71.815,1205800000.0
2009-01-26 09:45:00,71.815,71.82,71.625,71.625,1391000000.0
2009-01-26 09:50:00,71.62,71.7,71.585,71.69,636000000.0
2009-01-26 09:55:00,71.685,71.705,71.605,71.63,512600000.0
2009-01-26 10:00:00,71.625,71.81,71.62,71.775,686600000.0
2009-01-26 10:05:00,71.79,72.16,71.79,72.145,548400000.0
2009-01-26 10:10:00,72.145,72.255,72.065,72.255,765400000.0
2009-01-26 10:15:00,72.255,72.305,72.23,72.245,838200000.0
2009-01-26 10:20:00,72.24,72.41,72.205,72.36,674200000.0
2009-01-26 10:25:00,72.37,72.37,72.205,72.305,671800000.0
2009-01-26 10:30:00,72.3,72.38,72.24,72.3,579200000.0
2009-01-26 10:35:00,72.305,72.395,72.25,72.34,280400000.0
2009-01-26 10:40:00,72.34,72.535,72.29,72.52,749600000.0
2009-01-26 10:45:00,72.515,72.72,72.515,72.61,956800000.0
2009-01-26 10:50:00,72.615,72.74,72.615,72.665,360400000.0
2009-01-26 10:55:00,72.66,72.66,72.54,72.595,275600000.0
2009-01-26 11:00:00,72.59,72.625,72.57,72.595,218600000.0
2009-01-26 11:05:00,72.59,72.66,72.525,72.655,225000000.0
2009-01-26 11:10:00,72.65,72.7,72.58,72.7,526400000.0
2009-01-26 11:15:00,72.695,72.975,72.695,72.94,793600000.0
2009-01-26 11:20:00,72.935,72.95,72.845,72.845,555000000.0
2009-01-26 11:25:00,72.845,72.865,72.74,72.74,258600000.0
2009-01-26 11:30:00,72.745,72.835,72.74,72.8,203400000.0
2009-01-26 11:35:00,72.8,72.81,72.76,72.765,154200000.0
2009-01-26 11:40:00,72.76,72.795,72.755,72.76,215400000.0
2009-01-26 11:45:00,72.755,72.8,72.685,72.775,456600000.0
2009-01-26 11:50:00,72.78,72.8,72.715,72.765,182800000.0
2009-01-26 11:55:00,72.765,72.765,72.645,72.695,199000000.0
2009-01-26 12:00:00,72.7,72.72,72.585,72.65,428200000.0
2009-01-26 12:05:00,72.665,72.735,72.625,72.65,432400000.0
2009-01-26 12:10:00,72.655,72.705,72.635,72.69,338200000.0
2009-01-26 12:15:00,72.695,72.865,72.69,72.845,227200000.0
2009-01-26 12:20:00,72.84,72.985,72.84,72.88,367600000.0
2009-01-26 12:25:00,72.875,73.03,72.875,73.01,526000000.0
2009-01-26 12:30:00,73.01,73.195,73.01,73.135,612000000.0
2009-01-26 12:35:00,73.135,73.41,73.13,73.27,408200000.0
2009-01-26 12:40:00,73.265,73.28,73.06,73.09,284400000.0
2009-01-26 12:45:00,73.085,73.2,73.07,73.195,275800000.0
2009-01-26 12:50:00,73.195,73.285,73.18,73.25,263800000.0
2009-01-26 12:55:00,73.265,73.375,73.255,73.36,310000000.0
2009-01-26 13:00:00,73.37,73.44,73.33,73.335,377200000.0
2009-01-26 13:05:00,73.34,73.34,73.115,73.18,504800000.0
2009-01-26 13:10:00,73.18,73.18,72.99,73.0,220800000.0
2009-01-26 13:15:00,72.99,73.075,72.94,73.055,312000000.0
2009-01-26 13:20:00,73.06,73.12,73.055,73.06,166800000.0
2009-01-26 13:25:00,73.06,73.08,73.035,73.055,96000000.0
2009-01-26 13:30:00,73.055,73.16,73.05,73.13,204400000.0
2009-01-26 13:35:00,73.13,73.165,73.06,73.09,166400000.0
2009-01-26 13:40:00,73.095,73.13,73.08,73.12,231400000.0
2009-01-26 13:45:00,73.12,73.145,73.055,73.09,246400000.0
2009-01-26 13:50:00,73.095,73.17,73.08,73.13,392600000.0
2009-01-26 13:55:00,73.13,73.22,73.12,73.19,162000000.0
2009-01-26 14:00:00,73.195,73.225,73.165,73.175,211000000.0
2009-01-26 14:05:00,73.175,73.215,73.13,73.185,237600000.0
2009-01-26 14:10:00,73.185,73.195,73.1,73.18,160200000.0
2009-01-26 14:15:00,73.185,73.235,73.13,73.145,373200000.0
2009-01-26 14:20:00,73.15,73.165,72.945,72.97,433000000.0
2009-01-26 14:25:00,72.97,73.035,72.96,72.98,338600000.0
2009-01-26 14:30:00,72.98,72.99,72.76,72.77,300600000.0
2009-01-26 14:35:00,72.765,72.94,72.76,72.92,333200000.0
2009-01-26 14:40:00,72.92,72.95,72.88,72.9,485800000.0
2009-01-26 14:45:00,72.9,72.985,72.895,72.935,338800000.0
2009-01-26 14:50:00,72.935,72.945,72.835,72.835,256400000.0
2009-01-26 14:55:00,72.83,72.955,72.79,72.95,439800000.0
2009-01-26 15:00:00,72.945,72.97,72.885,72.935,275400000.0
2009-01-26 15:05:00,72.94,72.97,72.89,72.935,416800000.0
2009-01-26 15:10:00,72.935,72.995,72.865,72.93,602600000.0
2009-01-26 15:15:00,72.94,72.99,72.905,72.93,189400000.0
2009-01-26 15:20:00,72.925,72.925,72.49,72.54,607800000.0
2009-01-26 15:25:00,72.54,72.75,72.535,72.635,831400000.0
2009-01-26 15:30:00,72.63,72.735,72.58,72.725,427600000.0
2009-01-26 15:35:00,72.73,72.805,72.675,72.76,519600000.0
2009-01-26 15:40:00,72.77,72.86,72.715,72.835,555000000.0
2009-01-26 15:45:00,72.835,72.905,72.795,72.87,309400000.0
2009-01-26 15:50:00,72.875,72.93,72.845,72.91,260800000.0
2009-01-26 15:55:00,72.915,73.035,72.9,72.98,459400000.0
2009-01-26 16:00:00,72.975,73.055,72.85,73.035,597600000.0
2009-01-26 16:05:00,73.03,73.225,73.025,73.075,453600000.0
2009-01-26 16:10:00,73.065,73.155,73.055,73.085,531400000.0
2009-01-26 16:15:00,73.08,73.08,72.995,73.07,231000000.0
2009-01-26 16:20:00,73.08,73.145,73.065,73.095,388400000.0
2009-01-26 16:25:00,73.095,73.26,73.065,73.205,351400000.0
2009-01-26 16:30:00,73.21,73.215,72.98,73.02,484400000.0
2009-01-26 16:35:00,73.015,73.115,72.98,73.105,443600000.0
2009-01-26 16:40:00,73.12,73.315,73.11,73.16,403400000.0
2009-01-26 16:45:00,73.165,73.235,73.155,73.18,402800000.0
2009-01-26 16:50:00,73.19,73.265,73.12,73.23,369800000.0
2009-01-26 16:55:00,73.23,73.275,73.03,73.185,556800000.0
2009-01-26 17:00:00,73.185,73.505,73.185,73.4,587600000.0
2009-01-26 17:05:00,73.405,73.465,73.335,73.455,618000000.0
2009-01-26 17:10:00,73.455,73.58,73.445,73.515,398400000.0
2009-01-26 17:15:00,73.51,73.525,73.325,73.35,568000000.0
2009-01-26 17:20:00,73.355,73.555,73.32,73.555,354800000.0
2009-01-26 17:25:00,73.54,73.745,73.525,73.715,512500000.0
2009-01-26 17:30:00,73.725,73.795,73.62,73.705,598600000.0
2009-01-26 17:35:00,73.705,73.705,73.38,73.39,363200000.0
2009-01-26 17:40:00,73.395,73.41,73.215,73.235,434800000.0
2009-01-26 17:45:00,73.235,73.425,73.23,73.42,314800000.0
2009-01-26 17:50:00,73.415,73.45,73.4,73.415,229400000.0
2009-01-26 17:55:00,73.415,73.55,73.31,73.55,301000000.0
2009-01-26 18:00:00,73.515,73.585,73.42,73.43,231200000.0
2009-01-26 18:05:00,73.425,73.48,73.335,73.37,246000000.0
2009-01-26 18:10:00,73.365,73.365,73.23,73.275,248400000.0
2009-01-26 18:15:00,73.265,73.33,73.15,73.22,257800000.0
2009-01-26 18:20:00,73.2,73.26,73.16,73.25,217600000.0
2009-01-26 18:25:00,73.255,73.33,73.115,73.15,382800000.0
2009-01-26 18:30:00,73.15,73.165,73.035,73.05,262000000.0
2009-01-26 18:35:00,73.055,73.14,73.03,73.075,205000000.0
2009-01-26 18:40:00,73.075,73.08,72.995,73.005,173600000.0
2009-01-26 18:45:00,73.01,73.115,72.885,72.885,402600000.0
2009-01-26 18:50:00,72.895,72.985,72.875,72.97,268800000.0
2009-01-26 18:55:00,72.98,73.125,72.945,73.095,263400000.0
2009-01-26 19:00:00,73.095,73.155,73.085,73.135,181400000.0
2009-01-26 19:05:00,73.135,73.19,73.135,73.185,125000000.0
2009-01-26 19:10:00,73.18,73.195,73.09,73.115,150000000.0
2009-01-26 19:15:00,73.12,73.15,73.07,73.075,130000000.0
2009-01-26 19:20:00,73.095,73.135,72.945,72.96,156200000.0
2009-01-26 19:25:00,72.965,73.005,72.93,72.99,194800000.0
2009-01-26 19:30:00,73.0,73.025,72.835,72.845,165800000.0
2009-01-26 19:35:00,72.85,72.925,72.815,72.9,245800000.0
2009-01-26 19:40:00,72.905,72.915,72.865,72.88,138400000.0
2009-01-26 19:45:00,72.885,72.97,72.825,72.835,233800000.0
2009-01-26 19:50:00,72.835,72.87,72.71,72.865,255800000.0
2009-01-26 19:55:00,72.855,72.875,72.645,72.655,370600000.0
2009-01-26 20:00:00,72.655,72.85,72.655,72.795,305000000.0
2009-01-26 20:05:00,72.79,72.79,72.54,72.685,411600000.0
2009-01-26 20:10:00,72.695,72.735,72.595,72.595,277800000.0
2009-01-26 20:15:00,72.59,72.76,72.56,72.73,223000000.0
2009-01-26 20:20:00,72.73,72.755,72.67,72.75,163800000.0
2009-01-26 20:25:00,72.755,72.805,72.72,72.74,182200000.0
2009-01-26 20:30:00,72.745,72.745,72.595,72.6,314000000.0
2009-01-26 20:35:00,72.61,72.725,72.61,72.715,208200000.0
2009-01-26 20:40:00,72.71,72.765,72.69,72.73,136200000.0
2009-01-26 20:45:00,72.725,72.75,72.68,72.69,193200000.0
2009-01-26 20:50:00,72.685,72.69,72.605,72.65,179600000.0
2009-01-26 20:55:00,72.65,72.65,72.55,72.555,125200000.0
2009-01-26 21:00:00,72.56,72.61,72.5,72.545,315200000.0
2009-01-26 21:05:00,72.545,72.57,72.415,72.49,253800000.0
2009-01-26 21:10:00,72.49,72.5,72.455,72.47,188000000.0
2009-01-26 21:15:00,72.465,72.505,72.445,72.505,157800000.0
2009-01-26 21:20:00,72.505,72.615,72.505,72.545,243800000.0
2009-01-26 21:25:00,72.56,72.595,72.5,72.525,371999999.0
2009-01-26 21:30:00,72.52,72.545,72.45,72.51,267800000.0
2009-01-26 21:35:00,72.505,72.53,72.47,72.5,161000000.0
2009-01-26 21:40:00,72.51,72.555,72.475,72.5,136000000.0
2009-01-26 21:45:00,72.515,72.645,72.5,72.64,149600000.0
2009-01-26 21:50:00,72.64,72.655,72.57,72.595,237000000.0
2009-01-26 21:55:00,72.595,72.615,72.5,72.6,156800000.0
2009-01-26 22:00:00,72.605,72.69,72.6,72.645,254400000.0
2009-01-26 22:05:00,72.645,72.78,72.635,72.78,160600000.0
2009-01-26 22:10:00,72.775,72.91,72.765,72.83,313800000.0
2009-01-26 22:15:00,72.84,72.84,72.72,72.795,154200000.0
2009-01-26 22:20:00,72.795,72.885,72.77,72.845,220600000.0
2009-01-26 22:25:00,72.85,72.945,72.84,72.895,320400000.0
2009-01-26 22:30:00,72.895,72.91,72.755,72.79,265600000.0
2009-01-26 22:35:00,72.795,72.805,72.775,72.78,127400000.0
2009-01-26 22:40:00,72.78,72.79,72.635,72.635,253800000.0
2009-01-26 22:45:00,72.64,72.7,72.625,72.69,166600000.0
2009-01-26 22:50:00,72.69,72.71,72.645,72.665,118800000.0
2009-01-26 22:55:00,72.645,72.74,72.625,72.715,174600000.0
2009-01-26 23:00:00,72.715,72.745,72.66,72.7,111000000.0
2009-01-26 23:05:00,72.705,72.8,72.66,72.775,226600000.0
2009-01-26 23:10:00,72.77,72.83,72.735,72.8,54000000.0
2009-01-26 23:15:00,72.8,72.815,72.705,72.75,85600000.0
2009-01-26 23:20:00,72.74,72.74,72.69,72.72,149600000.0
2009-01-26 23:25:00,72.72,72.765,72.69,72.725,101400000.0
2009-01-26 23:30:00,72.725,72.73,72.64,72.685,157000000.0
2009-01-26 23:35:00,72.685,72.72,72.66,72.72,106000000.0
2009-01-26 23:40:00,72.69,72.725,72.665,72.675,60600000.0
2009-01-26 23:45:00,72.69,72.735,72.675,72.735,96800000.0
2009-01-26 23:50:00,72.74,72.765,72.705,72.75,61600000.0
2009-01-26 23:55:00,72.74,72.845,72.73,72.845,71600000.0
2009-01-27 00:00:00,72.89,72.9,72.815,72.825,16000000.0
2009-01-27 00:05:00,72.825,72.825,72.74,72.75,46200000.0
2009-01-27 00:10:00,72.755,72.765,72.49,72.575,281800000.0
2009-01-27 00:15:00,72.58,72.66,72.58,72.65,74000000.0
2009-01-27 00:20:00,72.655,72.87,72.595,72.655,118200000.0
2009-01-27 00:25:00,72.655,72.795,72.64,72.77,131800000.0
2009-01-27 00:30:00,72.76,72.94,72.74,72.93,117200000.0
2009-01-27 00:35:00,72.76,72.79,72.745,72.79,42000000.0
2009-01-27 00:40:00,72.79,72.845,72.79,72.835,68000000.0
2009-01-27 00:45:00,72.835,72.99,72.825,72.825,114000000.0
2009-01-27 00:50:00,72.825,72.86,72.825,72.85,99600000.0
2009-01-27 00:55:00,72.845,72.94,72.845,72.85,122600000.0
2009-01-27 01:00:00,72.875,72.895,72.83,72.84,145800000.0
2009-01-27 01:05:00,72.84,72.9,72.835,72.85,128600000.0
2009-01-27 01:10:00,72.865,72.9,72.805,72.835,127600000.0
2009-01-27 01:15:00,72.815,72.875,72.775,72.855,353000000.0
2009-01-27 01:20:00,72.86,72.885,72.83,72.87,154600000.0
2009-01-27 01:25:00,72.87,72.9,72.855,72.875,175800000.0
2009-01-27 01:30:00,72.875,72.945,72.87,72.935,109600000.0
2009-01-27 01:35:00,72.94,72.98,72.93,72.98,122600000.0
2009-01-27 01:40:00,72.98,73.03,72.98,73.02,146400000.0
2009-01-27 01:45:00,73.02,73.02,72.95,72.97,153200000.0
2009-01-27 01:50:00,72.97,72.975,72.92,72.94,152600000.0
2009-01-27 01:55:00,72.95,72.98,72.94,72.94,149400000.0
2009-01-27 02:00:00,72.94,72.995,72.915,72.99,155400000.0
2009-01-27 02:05:00,72.98,73.0,72.935,72.96,156000000.0
2009-01-27 02:10:00,72.955,73.025,72.905,73.0,262600000.0
2009-01-27 02:15:00,73.0,73.04,72.965,72.985,440800000.0
2009-01-27 02:20:00,73.0,73.09,72.995,73.065,172600000.0
2009-01-27 02:25:00,73.06,73.075,72.97,73.005,264600000.0
2009-01-27 02:30:00,73.01,73.035,72.985,73.0,206600000.0
2009-01-27 02:35:00,73.0,73.01,72.97,73.01,91000000.0
2009-01-27 02:40:00,73.0,73.035,72.995,73.015,157000000.0
2009-01-27 02:45:00,73.015,73.02,72.97,72.995,141600000.0
2009-01-27 02:50:00,72.99,73.005,72.925,72.94,175400000.0
2009-01-27 02:55:00,72.94,72.955,72.84,72.87,241200000.0
2009-01-27 03:00:00,72.875,72.88,72.85,72.865,220600000.0
2009-01-27 03:05:00,72.87,72.88,72.805,72.81,262800000.0
2009-01-27 03:10:00,72.81,72.825,72.775,72.82,124400000.0
2009-01-27 03:15:00,72.815,72.84,72.815,72.835,157200000.0
2009-01-27 03:20:00,72.835,72.85,72.805,72.82,146400000.0
2009-01-27 03:25:00,72.825,72.84,72.805,72.815,123200000.0
2009-01-27 03:30:00,72.815,72.84,72.795,72.825,166000000.0
2009-01-27 03:35:00,72.82,72.83,72.805,72.815,221400000.0
2009-01-27 03:40:00,72.81,72.815,72.715,72.715,270800000.0
2009-01-27 03:45:00,72.715,72.83,72.71,72.825,259700000.0
2009-01-27 03:50:00,72.825,72.905,72.79,72.85,213000000.0
2009-01-27 03:55:00,72.845,72.885,72.81,72.86,93400000.0
2009-01-27 04:00:00,72.865,72.885,72.85,72.865,47000000.0
2009-01-27 04:05:00,72.865,72.885,72.865,72.875,49000000.0
2009-01-27 04:10:00,72.875,72.915,72.855,72.915,87400000.0
2009-01-27 04:15:00,72.915,72.915,72.86,72.885,174600000.0
2009-01-27 04:20:00,72.885,72.89,72.85,72.87,76000000.0
2009-01-27 04:25:00,72.88,72.895,72.85,72.885,206400000.0
2009-01-27 04:30:00,72.885,72.91,72.87,72.87,225800000.0
2009-01-27 04:35:00,72.875,72.925,72.855,72.92,126600000.0
2009-01-27 04:40:00,72.92,73.005,72.905,72.985,184600000.0
2009-01-27 04:45:00,72.985,73.07,72.96,73.045,342800000.0
2009-01-27 04:50:00,73.045,73.26,73.035,73.175,786600000.0
2009-01-27 04:55:00,73.175,73.43,73.16,73.415,385200000.0
2009-01-27 05:00:00,73.415,73.415,73.28,73.36,312800000.0
2009-01-27 05:05:00,73.365,73.415,73.33,73.38,245400000.0
2009-01-27 05:10:00,73.38,73.42,73.33,73.345,149600000.0
2009-01-27 05:15:00,73.34,73.35,73.275,73.28,186000000.0
2009-01-27 05:20:00,73.27,73.34,73.18,73.31,265800000.0
2009-01-27 05:25:00,73.305,73.31,73.25,73.3,143400000.0
2009-01-27 05:30:00,73.305,73.43,73.305,73.39,270800000.0
2009-01-27 05:35:00,73.385,73.455,73.38,73.43,142600000.0
2009-01-27 05:40:00,73.435,73.435,73.235,73.255,553800000.0
2009-01-27 05:45:00,73.235,73.28,73.22,73.235,397600000.0
2009-01-27 05:50:00,73.22,73.22,73.01,73.115,445800000.0
2009-01-27 05:55:00,73.13,73.165,73.04,73.135,246200000.0
2009-01-27 06:00:00,73.125,73.195,73.04,73.195,294600000.0
2009-01-27 06:05:00,73.2,73.275,73.145,73.275,389400000.0
2009-01-27 06:10:00,73.27,73.275,73.195,73.195,127200000.0
2009-01-27 06:15:00,73.18,73.26,73.145,73.225,308800000.0
2009-01-27 06:20:00,73.23,73.23,73.175,73.2,290000000.0
2009-01-27 06:25:00,73.2,73.21,73.165,73.19,191800000.0
2009-01-27 06:30:00,73.185,73.21,73.03,73.195,96000000.0
2009-01-27 06:35:00,73.2,73.2,73.075,73.105,471600000.0
2009-01-27 06:40:00,73.1,73.165,72.965,72.995,398000000.0
2009-01-27 06:45:00,72.99,73.025,72.945,72.965,512800000.0
2009-01-27 06:50:00,72.97,73.01,72.88,72.95,603000000.0
2009-01-27 06:55:00,72.95,73.01,72.93,72.935,230200000.0
2009-01-27 07:00:00,72.94,72.965,72.91,72.935,309400000.0
2009-01-27 07:05:00,72.935,72.995,72.93,72.995,197600000.0
2009-01-27 07:10:00,72.975,73.05,72.97,72.99,311400000.0
2009-01-27 07:15:00,72.99,73.03,72.935,73.025,139400000.0
2009-01-27 07:20:00,73.025,73.065,73.01,73.035,249200000.0
2009-01-27 07:25:00,73.025,73.035,72.985,73.01,280600000.0
2009-01-27 07:30:00,73.01,73.05,73.01,73.05,141400000.0
2009-01-27 07:35:00,73.045,73.15,73.015,73.095,124800000.0
2009-01-27 07:40:00,73.135,73.14,73.08,73.095,64000000.0
2009-01-27 07:45:00,73.095,73.11,73.065,73.065,42200000.0
2009-01-27 07:50:00,73.06,73.065,73.02,73.06,90600000.0
2009-01-27 07:55:00,73.06,73.075,72.995,73.075,290800000.0
2009-01-27 08:00:00,73.075,73.18,73.075,73.135,490000000.0
2009-01-27 08:05:00,73.135,73.195,73.135,73.19,338800000.0
2009-01-27 08:10:00,73.19,73.2,73.065,73.08,621200000.0
2009-01-27 08:15:00,73.075,73.11,72.945,72.96,448400000.0
2009-01-27 08:20:00,72.955,73.045,72.92,73.015,469000000.0
2009-01-27 08:25:00,73.015,73.07,73.0,73.02,401800000.0
2009-01-27 08:30:00,73.015,73.035,72.975,73.01,426800000.0
2009-01-27 08:35:00,73.005,73.005,72.875,72.955,530600000.0
2009-01-27 08:40:00,72.965,73.045,72.965,73.02,685200000.0
2009-01-27 08:45:00,73.015,73.03,72.99,72.995,369400000.0
2009-01-27 08:50:00,72.99,73.025,72.945,72.98,456000000.0
2009-01-27 08:55:00,72.98,73.04,72.975,73.03,393600000.0
2009-01-27 09:00:00,73.03,73.06,72.99,73.015,411800000.0
2009-01-27 09:05:00,73.02,73.18,72.91,73.165,858600000.0
2009-01-27 09:10:00,73.17,73.415,73.155,73.335,1516800000.0
2009-01-27 09:15:00,73.335,73.435,73.285,73.435,1637399999.0
2009-01-27 09:20:00,73.43,73.635,73.43,73.615,2075100000.0
2009-01-27 09:25:00,73.615,73.63,73.47,73.555,1240400000.0
2009-01-27 09:30:00,73.545,73.625,73.46,73.5,1539000000.0
2009-01-27 09:35:00,73.495,73.79,73.47,73.73,1205900001.0
2009-01-27 09:40:00,73.73,73.845,73.695,73.815,2372200005.0
2009-01-27 09:45:00,73.82,73.875,73.68,73.695,1846800003.0
2009-01-27 09:50:00,73.695,73.77,73.615,73.625,1037800000.0
2009-01-27 09:55:00,73.63,73.825,73.58,73.795,932600000.0
2009-01-27 10:00:00,73.79,73.835,73.74,73.765,1997000003.0
2009-01-27 10:05:00,73.765,73.765,73.62,73.675,1317400000.0
2009-01-27 10:10:00,73.68,73.735,73.63,73.675,1226400000.0
2009-01-27 10:15:00,73.67,73.74,73.515,73.685,1296800001.0
2009-01-27 10:20:00,73.685,73.74,73.5,73.7,1336200000.0
2009-01-27 10:25:00,73.69,73.795,73.585,73.765,686600000.0
2009-01-27 10:30:00,73.765,73.81,73.755,73.78,1150800000.0
2009-01-27 10:35:00,73.78,73.81,73.77,73.805,547600000.0
2009-01-27 10:40:00,73.805,73.805,73.68,73.71,1175800002.0
2009-01-27 10:45:00,73.715,73.73,73.68,73.69,430600000.0
2009-01-27 10:50:00,73.685,73.705,73.445,73.58,1157400000.0
2009-01-27 10:55:00,73.57,73.63,73.53,73.535,383800000.0
2009-01-27 11:00:00,73.525,73.66,73.515,73.635,1004200001.0
2009-01-27 11:05:00,73.645,73.695,73.565,73.59,1908400000.0
2009-01-27 11:10:00,73.595,73.645,73.485,73.55,1366200000.0
2009-01-27 11:15:00,73.56,73.585,73.42,73.45,1008600000.0
2009-01-27 11:20:00,73.455,73.515,73.335,73.51,739000000.0
2009-01-27 11:25:00,73.51,73.65,73.49,73.645,981000000.0
2009-01-27 11:30:00,73.65,73.715,73.345,73.515,815800000.0
2009-01-27 11:35:00,73.51,73.53,73.105,73.4,710400000.0
2009-01-27 11:40:00,73.4,73.44,73.355,73.355,386000000.0
2009-01-27 11:45:00,73.35,73.365,73.265,73.275,532200000.0
2009-01-27 11:50:00,73.275,73.345,73.225,73.245,550200000.0
2009-01-27 11:55:00,73.25,73.25,73.11,73.225,510600000.0
2009-01-27 12:00:00,73.22,73.31,73.2,73.255,440000000.0
2009-01-27 12:05:00,73.265,73.275,73.1,73.1,786400000.0
2009-01-27 12:10:00,73.105,73.14,72.895,73.06,940200000.0
2009-01-27 12:15:00,73.06,73.185,72.895,72.975,635700000.0
2009-01-27 12:20:00,72.97,72.97,72.87,72.905,439000000.0
2009-01-27 12:25:00,72.9,72.97,72.855,72.93,327000000.0
2009-01-27 12:30:00,72.935,72.96,72.7,72.85,454200000.0
2009-01-27 12:35:00,72.845,72.89,72.755,72.775,415600000.0
2009-01-27 12:40:00,72.775,72.8,72.71,72.715,496600000.0
2009-01-27 12:45:00,72.72,72.82,72.675,72.82,582200000.0
2009-01-27 12:50:00,72.82,72.88,72.79,72.875,413600000.0
2009-01-27 12:55:00,72.875,73.01,72.865,72.94,332000000.0
2009-01-27 13:00:00,72.945,73.085,72.945,72.965,486400000.0
2009-01-27 13:05:00,72.965,73.02,72.825,72.915,695000000.0
2009-01-27 13:10:00,72.93,73.01,72.89,72.965,478200000.0
2009-01-27 13:15:00,72.975,72.995,72.89,72.935,226600000.0
2009-01-27 13:20:00,72.935,72.94,72.73,72.735,435000000.0
2009-01-27 13:25:00,72.74,72.74,72.465,72.495,775000000.0
2009-01-27 13:30:00,72.49,72.645,72.485,72.635,456400000.0
2009-01-27 13:35:00,72.635,72.71,72.615,72.71,424000000.0
2009-01-27 13:40:00,72.705,72.765,72.67,72.685,553800000.0
2009-01-27 13:45:00,72.7,72.705,72.585,72.675,271400000.0
2009-01-27 13:50:00,72.675,72.815,72.675,72.76,508400000.0
2009-01-27 13:55:00,72.76,72.82,72.73,72.8,250200000.0
2009-01-27 14:00:00,72.79,72.79,72.715,72.73,350000000.0
2009-01-27 14:05:00,72.73,72.795,72.705,72.77,296000000.0
2009-01-27 14:10:00,72.77,72.79,72.665,72.735,347800000.0
2009-01-27 14:15:00,72.735,72.76,72.59,72.65,218800000.0
2009-01-27 14:20:00,72.645,72.645,72.475,72.51,391200000.0
2009-01-27 14:25:00,72.505,72.59,72.5,72.575,403800000.0
2009-01-27 14:30:00,72.575,72.645,72.55,72.565,460800000.0
2009-01-27 14:35:00,72.57,72.61,72.44,72.485,333400000.0
2009-01-27 14:40:00,72.485,72.565,72.445,72.455,204200000.0
2009-01-27 14:45:00,72.465,72.56,72.45,72.52,232600000.0
2009-01-27 14:50:00,72.52,72.59,72.505,72.585,182200000.0
2009-01-27 14:55:00,72.59,72.655,72.59,72.625,229200000.0
2009-01-27 15:00:00,72.64,72.725,72.615,72.725,289200000.0
2009-01-27 15:05:00,72.725,72.805,72.71,72.775,333200000.0
2009-01-27 15:10:00,72.775,72.785,72.535,72.565,485500000.0
2009-01-27 15:15:00,72.56,72.64,72.49,72.5,457599999.0
2009-01-27 15:20:00,72.5,72.605,72.49,72.54,339800000.0
2009-01-27 15:25:00,72.535,72.57,72.505,72.54,194200000.0
2009-01-27 15:30:00,72.535,72.67,72.535,72.67,216600000.0
2009-01-27 15:35:00,72.66,72.685,72.555,72.58,153000000.0
2009-01-27 15:40:00,72.58,72.665,72.54,72.595,300600000.0
2009-01-27 15:45:00,72.595,72.645,72.555,72.615,233200000.0
2009-01-27 15:50:00,72.61,72.735,72.59,72.695,218600000.0
2009-01-27 15:55:00,72.685,72.815,72.655,72.795,192600000.0
2009-01-27 16:00:00,72.8,72.86,72.645,72.7,377800000.0
2009-01-27 16:05:00,72.71,72.84,72.685,72.785,435000000.0
2009-01-27 16:10:00,72.785,72.795,72.71,72.71,251200000.0
2009-01-27 16:15:00,72.715,72.735,72.63,72.665,322000000.0
2009-01-27 16:20:00,72.67,72.695,72.585,72.65,269800000.0
2009-01-27 16:25:00,72.64,72.645,72.525,72.56,298200000.0
2009-01-27 16:30:00,72.565,72.6,72.5,72.575,293400000.0
2009-01-27 16:35:00,72.57,72.685,72.54,72.665,318600000.0
2009-01-27 16:40:00,72.67,72.71,72.61,72.7,344000000.0
2009-01-27 16:45:00,72.695,72.77,72.61,72.705,248000000.0
2009-01-27 16:50:00,72.7,72.765,72.555,72.61,346200000.0
2009-01-27 16:55:00,72.615,72.675,72.585,72.645,345000000.0
2009-01-27 17:00:00,72.655,72.655,72.435,72.5,454100000.0
2009-01-27 17:05:00,72.505,72.535,72.24,72.27,468200000.0
2009-01-27 17:10:00,72.275,72.275,71.855,72.135,488600000.0
2009-01-27 17:15:00,72.125,72.15,71.885,71.91,445600000.0
2009-01-27 17:20:00,71.915,72.175,71.88,72.06,407600000.0
2009-01-27 17:25:00,72.065,72.235,72.065,72.145,392600000.0
2009-01-27 17:30:00,72.14,72.145,71.895,71.98,359400000.0
2009-01-27 17:35:00,71.985,72.195,71.985,72.18,331800000.0
2009-01-27 17:40:00,72.18,72.2,72.075,72.115,337200000.0
2009-01-27 17:45:00,72.105,72.28,72.04,72.155,324600000.0
2009-01-27 17:50:00,72.14,72.35,72.125,72.31,247800000.0
2009-01-27 17:55:00,72.31,72.365,72.245,72.365,439000000.0
2009-01-27 18:00:00,72.38,72.39,72.27,72.33,425200000.0
2009-01-27 18:05:00,72.32,72.47,72.265,72.44,227000000.0
2009-01-27 18:10:00,72.435,72.595,72.425,72.51,294600000.0
2009-01-27 18:15:00,72.515,72.655,72.45,72.455,373600000.0
2009-01-27 18:20:00,72.46,72.535,72.32,72.335,389400000.0
2009-01-27 18:25:00,72.345,72.435,72.26,72.28,280800000.0
2009-01-27 18:30:00,72.295,72.4,72.115,72.145,252000000.0
2009-01-27 18:35:00,72.145,72.24,72.07,72.225,299200000.0
2009-01-27 18:40:00,72.23,72.28,72.165,72.235,185800000.0
2009-01-27 18:45:00,72.225,72.385,72.205,72.365,242200000.0
2009-01-27 18:50:00,72.37,72.435,72.305,72.38,413000000.0
2009-01-27 18:55:00,72.39,72.415,72.33,72.355,341000000.0
2009-01-27 19:00:00,72.355,72.465,72.355,72.445,233200000.0
2009-01-27 19:05:00,72.43,72.49,72.395,72.42,321600000.0
2009-01-27 19:10:00,72.41,72.575,72.41,72.48,348800000.0
2009-01-27 19:15:00,72.475,72.615,72.42,72.615,176800000.0
2009-01-27 19:20:00,72.61,72.76,72.59,72.645,317600000.0
2009-01-27 19:25:00,72.635,72.885,72.61,72.88,333800000.0
2009-01-27 19:30:00,72.875,72.925,72.71,72.77,228200000.0
2009-01-27 19:35:00,72.775,72.78,72.635,72.65,231600000.0
2009-01-27 19:40:00,72.655,72.76,72.65,72.73,145600000.0
2009-01-27 19:45:00,72.725,72.725,72.515,72.56,333600000.0
2009-01-27 19:50:00,72.575,72.58,72.5,72.53,217000000.0
2009-01-27 19:55:00,72.53,72.655,72.515,72.59,230800000.0
2009-01-27 20:00:00,72.59,72.65,72.56,72.56,187000000.0
2009-01-27 20:05:00,72.565,72.565,72.345,72.435,471800000.0
2009-01-27 20:10:00,72.43,72.49,72.42,72.48,199000000.0
2009-01-27 20:15:00,72.475,72.505,72.44,72.44,255600000.0
2009-01-27 20:20:00,72.44,72.545,72.42,72.545,459400000.0
2009-01-27 20:25:00,72.54,72.58,72.465,72.48,198600000.0
2009-01-27 20:30:00,72.48,72.49,72.355,72.385,412400000.0
2009-01-27 20:35:00,72.39,72.415,72.355,72.375,174200000.0
2009-01-27 20:40:00,72.38,72.575,72.38,72.48,303200000.0
2009-01-27 20:45:00,72.48,72.515,72.335,72.435,316200000.0
2009-01-27 20:50:00,72.425,72.455,72.39,72.435,205600000.0
2009-01-27 20:55:00,72.425,72.44,72.28,72.3,222200000.0
2009-01-27 21:00:00,72.295,72.3,72.14,72.24,308600000.0
2009-01-27 21:05:00,72.235,72.25,72.135,72.225,397000000.0
2009-01-27 21:10:00,72.24,72.325,72.23,72.295,253400000.0
2009-01-27 21:15:00,72.295,72.49,72.25,72.39,476600000.0
2009-01-27 21:20:00,72.395,72.4,72.24,72.32,388400000.0
2009-01-27 21:25:00,72.315,72.36,72.255,72.32,256600000.0
2009-01-27 21:30:00,72.335,72.35,72.24,72.31,264600000.0
2009-01-27 21:35:00,72.32,72.43,72.32,72.355,217200000.0
2009-01-27 21:40:00,72.36,72.435,72.325,72.38,181200000.0
2009-01-27 21:45:00,72.38,72.38,72.305,72.325,190400000.0
2009-01-27 21:50:00,72.33,72.425,72.325,72.42,150400000.0
2009-01-27 21:55:00,72.425,72.56,72.42,72.445,231200000.0
2009-01-27 22:00:00,72.44,72.59,72.44,72.51,227600000.0
2009-01-27 22:05:00,72.52,72.52,72.5,72.515,98400000.0
2009-01-27 22:10:00,72.515,72.565,72.5,72.56,139200000.0
2009-01-27 22:15:00,72.565,72.61,72.505,72.575,198600000.0
2009-01-27 22:20:00,72.56,72.595,72.495,72.56,203400000.0
2009-01-27 22:25:00,72.545,72.755,72.535,72.67,282200000.0
2009-01-27 22:30:00,72.675,72.71,72.64,72.685,138600000.0
2009-01-27 22:35:00,72.68,72.695,72.59,72.64,97400000.0
2009-01-27 22:40:00,72.645,72.665,72.595,72.635,111800000.0
2009-01-27 22:45:00,72.615,72.655,72.595,72.63,126800000.0
2009-01-27 22:50:00,72.635,72.65,72.61,72.62,101800000.0
2009-01-27 22:55:00,72.63,72.675,72.575,72.58,145800000.0
2009-01-27 23:00:00,72.58,72.6,72.46,72.51,176200000.0
2009-01-27 23:05:00,72.505,72.515,72.45,72.46,116800000.0
2009-01-27 23:10:00,72.455,72.49,72.405,72.465,283800000.0
2009-01-27 23:15:00,72.46,72.485,72.42,72.455,138000000.0
2009-01-27 23:20:00,72.45,72.455,72.355,72.425,147000000.0
2009-01-27 23:25:00,72.41,72.445,72.34,72.35,187200000.0
2009-01-27 23:30:00,72.365,72.41,72.295,72.305,109400000.0
2009-01-27 23:35:00,72.295,72.335,72.265,72.31,203600000.0
2009-01-27 23:40:00,72.305,72.31,72.265,72.295,381600000.0
2009-01-27 23:45:00,72.3,72.34,72.275,72.275,105600000.0
2009-01-27 23:50:00,72.275,72.295,72.275,72.275,192400000.0
2009-01-27 23:55:00,72.275,72.31,72.275,72.275,307200000.0
2009-01-28 00:00:00,72.75,72.83,72.215,72.225,282400000.0
2009-01-28 00:05:00,72.235,72.4,72.225,72.375,134400000.0
2009-01-28 00:10:00,72.37,72.39,72.265,72.38,51200000.0
2009-01-28 00:15:00,72.38,72.38,72.285,72.33,139400000.0
2009-01-28 00:20:00,72.315,72.515,72.315,72.425,151400000.0
2009-01-28 00:25:00,72.405,72.65,72.39,72.62,275400000.0
2009-01-28 00:30:00,72.62,72.695,72.585,72.64,297400000.0
2009-01-28 00:35:00,72.66,72.78,72.66,72.78,251400000.0
2009-01-28 00:40:00,72.775,72.79,72.74,72.76,280200000.0
2009-01-28 00:45:00,72.76,72.76,72.655,72.695,290400000.0
2009-01-28 00:50:00,72.695,72.715,72.65,72.685,270400000.0
2009-01-28 00:55:00,72.68,72.755,72.665,72.75,334400000.0
2009-01-28 01:00:00,72.755,72.84,72.685,72.71,305800000.0
2009-01-28 01:05:00,72.705,72.775,72.705,72.77,297200000.0
2009-01-28 01:10:00,72.77,72.89,72.765,72.855,649000000.0
2009-01-28 01:15:00,72.85,72.86,72.795,72.8,362600000.0
2009-01-28 01:20:00,72.82,72.82,72.67,72.72,406200000.0
2009-01-28 01:25:00,72.72,72.74,72.66,72.66,146400000.0
2009-01-28 01:30:00,72.66,72.71,72.66,72.71,127600000.0
2009-01-28 01:35:00,72.705,72.94,72.695,72.895,959600000.0
2009-01-28 01:40:00,72.9,72.96,72.875,72.935,655600000.0
2009-01-28 01:45:00,72.935,72.965,72.89,72.905,150400000.0
2009-01-28 01:50:00,72.91,72.93,72.885,72.885,168000000.0
2009-01-28 01:55:00,72.885,72.925,72.875,72.905,164800000.0
2009-01-28 02:00:00,72.905,72.91,72.84,72.87,398600000.0
2009-01-28 02:05:00,72.87,72.96,72.83,72.95,555800000.0
2009-01-28 02:10:00,72.95,73.005,72.915,72.945,921600000.0
2009-01-28 02:15:00,72.95,72.95,72.885,72.925,601200000.0
2009-01-28 02:20:00,72.92,72.93,72.89,72.895,323200000.0
2009-01-28 02:25:00,72.895,72.91,72.865,72.87,327600000.0
2009-01-28 02:30:00,72.865,72.895,72.83,72.85,943200001.0
2009-01-28 02:35:00,72.85,72.89,72.79,72.88,773000000.0
2009-01-28 02:40:00,72.88,72.885,72.795,72.8,931800000.0
2009-01-28 02:45:00,72.795,72.825,72.665,72.675,1351600000.0
2009-01-28 02:50:00,72.675,72.685,72.465,72.475,1493600001.0
2009-01-28 02:55:00,72.455,72.615,72.42,72.56,735399999.0
2009-01-28 03:00:00,72.555,72.585,72.505,72.55,861000000.0
2009-01-28 03:05:00,72.54,72.545,72.365,72.44,1001200000.0
2009-01-28 03:10:00,72.425,72.475,72.415,72.465,696600000.0
2009-01-28 03:15:00,72.47,72.525,72.47,72.475,403800000.0
2009-01-28 03:20:00,72.475,72.49,72.43,72.47,421600000.0
2009-01-28 03:25:00,72.47,72.55,72.465,72.47,603000000.0
2009-01-28 03:30:00,72.47,72.49,72.455,72.455,480800000.0
2009-01-28 03:35:00,72.455,72.465,72.435,72.435,501000000.0
2009-01-28 03:40:00,72.44,72.485,72.44,72.48,383200000.0
2009-01-28 03:45:00,72.48,72.49,72.46,72.48,268000000.0
2009-01-28 03:50:00,72.475,72.52,72.465,72.505,518600000.0
2009-01-28 03:55:00,72.515,72.54,72.505,72.54,266800000.0
2009-01-28 04:00:00,72.54,72.55,72.505,72.535,334000000.0
2009-01-28 04:05:00,72.535,72.625,72.515,72.625,605799998.0
2009-01-28 04:10:00,72.625,72.625,72.405,72.435,838000000.0
2009-01-28 04:15:00,72.435,72.445,72.405,72.43,304400000.0
2009-01-28 04:20:00,72.43,72.51,72.42,72.51,239200000.0
2009-01-28 04:25:00,72.51,72.6,72.5,72.59,793800000.0
2009-01-28 04:30:00,72.585,72.725,72.555,72.57,1076600000.0
2009-01-28 04:35:00,72.565,72.57,72.52,72.555,509000000.0
2009-01-28 04:40:00,72.55,72.56,72.525,72.525,304000000.0
2009-01-28 04:45:00,72.525,72.625,72.505,72.615,366800000.0
2009-01-28 04:50:00,72.58,72.66,72.55,72.56,293800000.0
2009-01-28 04:55:00,72.56,72.61,72.545,72.61,319200000.0
2009-01-28 05:00:00,72.61,72.61,72.59,72.605,124000000.0
2009-01-28 05:05:00,72.6,72.605,72.565,72.57,148800000.0
2009-01-28 05:10:00,72.57,72.57,72.55,72.565,109600000.0
2009-01-28 05:15:00,72.56,72.59,72.555,72.57,127200000.0
2009-01-28 05:20:00,72.57,72.58,72.475,72.475,304000000.0
2009-01-28 05:25:00,72.49,72.575,72.48,72.545,422200000.0
2009-01-28 05:30:00,72.55,72.59,72.525,72.525,392400000.0
2009-01-28 05:35:00,72.52,72.69,72.51,72.645,814200000.0
2009-01-28 05:40:00,72.65,72.685,72.635,72.655,490800000.0
2009-01-28 05:45:00,72.66,72.66,72.56,72.585,230400000.0
2009-01-28 05:50:00,72.59,72.605,72.55,72.595,352800000.0
2009-01-28 05:55:00,72.595,72.595,72.535,72.535,169600000.0
2009-01-28 06:00:00,72.54,72.595,72.52,72.595,165600000.0
2009-01-28 06:05:00,72.595,72.61,72.58,72.6,393800000.0
2009-01-28 06:10:00,72.595,72.62,72.545,72.595,473600000.0
2009-01-28 06:15:00,72.595,72.595,72.525,72.54,259200000.0
2009-01-28 06:20:00,72.545,72.565,72.475,72.525,268400000.0
2009-01-28 06:25:00,72.53,72.58,72.52,72.58,260200000.0
2009-01-28 06:30:00,72.58,72.685,72.565,72.68,541800000.0
2009-01-28 06:35:00,72.68,72.72,72.635,72.72,479400000.0
2009-01-28 06:40:00,72.715,72.77,72.655,72.675,773000000.0
2009-01-28 06:45:00,72.675,72.68,72.64,72.68,256200000.0
2009-01-28 06:50:00,72.685,72.685,72.65,72.65,285800000.0
2009-01-28 06:55:00,72.65,72.695,72.635,72.66,444400000.0
2009-01-28 07:00:00,72.66,72.685,72.61,72.62,620800000.0
2009-01-28 07:05:00,72.62,72.675,72.605,72.655,700400000.0
2009-01-28 07:10:00,72.655,72.66,72.615,72.63,289800000.0
2009-01-28 07:15:00,72.63,72.64,72.515,72.53,400400000.0
2009-01-28 07:20:00,72.53,72.62,72.525,72.6,421200000.0
2009-01-28 07:25:00,72.6,72.62,72.575,72.615,323800000.0
2009-01-28 07:30:00,72.61,72.63,72.59,72.625,237400000.0
2009-01-28 07:35:00,72.63,72.64,72.6,72.62,243600000.0
2009-01-28 07:40:00,72.625,72.675,72.605,72.62,330600000.0
2009-01-28 07:45:00,72.625,72.74,72.62,72.725,283400000.0
2009-01-28 07:50:00,72.73,72.73,72.66,72.685,485000000.0
2009-01-28 07:55:00,72.685,72.715,72.635,72.715,281800000.0
2009-01-28 08:00:00,72.71,72.72,72.67,72.695,347400000.0
2009-01-28 08:05:00,72.69,72.695,72.665,72.68,222000000.0
2009-01-28 08:10:00,72.68,72.7,72.605,72.675,299400000.0
2009-01-28 08:15:00,72.685,72.7,72.625,72.67,506600000.0
2009-01-28 08:20:00,72.67,72.69,72.655,72.675,432400000.0
2009-01-28 08:25:00,72.675,72.735,72.675,72.695,341400000.0
2009-01-28 08:30:00,72.695,72.72,72.645,72.72,273600000.0
2009-01-28 08:35:00,72.725,72.73,72.68,72.71,352000000.0
2009-01-28 08:40:00,72.705,72.72,72.605,72.62,136000000.0
2009-01-28 08:45:00,72.62,72.63,72.585,72.6,330200000.0
2009-01-28 08:50:00,72.6,72.9,72.59,72.625,67800000.0
2009-01-28 08:55:00,72.605,72.655,72.58,72.58,273400000.0
2009-01-28 09:00:00,72.58,72.705,72.58,72.695,304000000.0
2009-01-28 09:05:00,72.69,72.82,72.69,72.755,410200000.0
2009-01-28 09:10:00,72.755,72.77,72.675,72.685,237600000.0
2009-01-28 09:15:00,72.685,72.695,72.29,72.29,541600000.0
2009-01-28 09:20:00,72.3,72.455,72.265,72.34,639800000.0
2009-01-28 09:25:00,72.345,72.555,72.28,72.555,677000000.0
2009-01-28 09:30:00,72.55,72.61,72.52,72.585,568200000.0
2009-01-28 09:35:00,72.585,72.585,72.415,72.555,591400000.0
2009-01-28 09:40:00,72.55,72.78,72.54,72.74,803800000.0
2009-01-28 09:45:00,72.74,72.755,72.63,72.645,425200000.0
2009-01-28 09:50:00,72.645,72.94,72.64,72.94,503800000.0
2009-01-28 09:55:00,72.935,72.955,72.81,72.88,515600000.0
2009-01-28 10:00:00,72.88,73.085,72.875,73.0,666200000.0
2009-01-28 10:05:00,73.0,73.03,72.795,72.8,523000000.0
2009-01-28 10:10:00,72.8,72.895,72.705,72.71,620800000.0
2009-01-28 10:15:00,72.71,72.8,72.675,72.755,448800000.0
2009-01-28 10:20:00,72.75,72.845,72.705,72.84,508400000.0
2009-01-28 10:25:00,72.84,73.045,72.84,73.01,687600000.0
2009-01-28 10:30:00,73.01,73.065,72.9,72.965,552200000.0
2009-01-28 10:35:00,72.965,73.015,72.895,72.91,464200000.0
2009-01-28 10:40:00,72.915,72.935,72.775,72.875,684000000.0
2009-01-28 10:45:00,72.875,73.02,72.865,73.005,622800000.0
2009-01-28 10:50:00,73.0,73.04,72.855,72.885,664000000.0
2009-01-28 10:55:00,72.885,73.025,72.88,72.94,573600000.0
2009-01-28 11:00:00,72.905,73.1,72.905,73.04,648600000.0
2009-01-28 11:05:00,73.035,73.09,73.0,73.025,584800000.0
2009-01-28 11:10:00,73.025,73.025,72.855,72.9,606200000.0
2009-01-28 11:15:00,72.905,72.92,72.835,72.885,430000000.0
2009-01-28 11:20:00,72.87,72.9,72.78,72.88,525800000.0
2009-01-28 11:25:00,72.875,72.98,72.875,72.95,175600000.0
2009-01-28 11:30:00,72.94,72.99,72.86,72.975,228000000.0
2009-01-28 11:35:00,72.975,73.055,72.95,73.015,497600000.0
2009-01-28 11:40:00,73.015,73.14,72.99,73.115,414200000.0
2009-01-28 11:45:00,73.115,73.26,73.08,73.26,401400000.0
2009-01-28 11:50:00,73.255,73.3,73.195,73.205,411200000.0
2009-01-28 11:55:00,73.22,73.255,73.185,73.24,531800000.0
2009-01-28 12:00:00,73.24,73.245,73.115,73.14,588600000.0
2009-01-28 12:05:00,73.145,73.19,73.07,73.115,600400000.0
2009-01-28 12:10:00,73.115,73.115,73.005,73.065,519800000.0
2009-01-28 12:15:00,73.06,73.095,72.88,72.985,551800000.0
2009-01-28 12:20:00,72.985,72.99,72.875,72.93,435600000.0
2009-01-28 12:25:00,72.92,72.965,72.885,72.915,423600000.0
2009-01-28 12:30:00,72.925,73.005,72.89,72.91,417600000.0
2009-01-28 12:35:00,72.91,72.97,72.83,72.965,358200000.0
2009-01-28 12:40:00,72.965,73.01,72.915,72.96,323400000.0
2009-01-28 12:45:00,72.96,72.965,72.875,72.915,283400000.0
2009-01-28 12:50:00,72.915,73.03,72.9,72.94,379400000.0
2009-01-28 12:55:00,72.94,72.98,72.9,72.95,306800000.0
2009-01-28 13:00:00,72.95,73.095,72.92,73.045,446400000.0
2009-01-28 13:05:00,73.045,73.11,72.93,73.06,492200000.0
2009-01-28 13:10:00,73.065,73.12,73.02,73.03,446400000.0
2009-01-28 13:15:00,73.03,73.14,73.015,73.05,393800000.0
2009-01-28 13:20:00,73.05,73.05,72.995,73.015,155000000.0
2009-01-28 13:25:00,73.02,73.065,72.97,72.99,267600000.0
2009-01-28 13:30:00,72.99,73.095,72.99,73.065,200800000.0
2009-01-28 13:35:00,73.06,73.14,73.05,73.14,167800000.0
2009-01-28 13:40:00,73.13,73.16,73.05,73.115,324800000.0
2009-01-28 13:45:00,73.115,73.145,73.045,73.125,292400000.0
2009-01-28 13:50:00,73.125,73.155,73.015,73.05,252400000.0
2009-01-28 13:55:00,73.055,73.115,73.04,73.04,205400000.0
2009-01-28 14:00:00,73.045,73.125,73.005,73.095,281000000.0
2009-01-28 14:05:00,73.095,73.125,73.045,73.1,307800000.0
2009-01-28 14:10:00,73.1,73.175,73.085,73.095,130400000.0
2009-01-28 14:15:00,73.085,73.095,73.0,73.055,260200000.0
2009-01-28 14:20:00,73.055,73.125,73.055,73.09,66400000.0
2009-01-28 14:25:00,73.09,73.115,73.045,73.05,127000000.0
2009-01-28 14:30:00,73.045,73.14,73.035,73.1,281000000.0
2009-01-28 14:35:00,73.095,73.17,73.03,73.06,184200000.0
2009-01-28 14:40:00,73.065,73.09,73.035,73.085,219800000.0
2009-01-28 14:45:00,73.09,73.245,73.09,73.19,331600000.0
2009-01-28 14:50:00,73.195,73.24,73.185,73.225,105000000.0
2009-01-28 14:55:00,73.225,73.35,73.205,73.265,254200000.0
2009-01-28 15:00:00,73.265,73.27,73.155,73.19,258800000.0
2009-01-28 15:05:00,73.18,73.265,73.15,73.21,212600000.0
2009-01-28 15:10:00,73.215,73.335,73.215,73.295,299800000.0
2009-01-28 15:15:00,73.305,73.34,73.295,73.305,297200000.0
2009-01-28 15:20:00,73.3,73.475,73.295,73.45,371000000.0
2009-01-28 15:25:00,73.445,73.565,73.405,73.515,242600000.0
2009-01-28 15:30:00,73.515,73.855,73.475,73.755,481700000.0
2009-01-28 15:35:00,73.755,73.995,73.725,73.975,519000000.0
2009-01-28 15:40:00,73.99,74.15,73.945,74.125,559200000.0
2009-01-28 15:45:00,74.13,74.13,73.92,73.985,293800000.0
2009-01-28 15:50:00,73.99,74.29,73.985,74.265,383800000.0
2009-01-28 15:55:00,74.265,74.315,74.175,74.175,294000000.0
2009-01-28 16:00:00,74.185,74.2,74.065,74.2,457400000.0
2009-01-28 16:05:00,74.2,74.2,74.015,74.085,310400000.0
2009-01-28 16:10:00,74.085,74.115,73.98,73.985,367600000.0
2009-01-28 16:15:00,73.98,74.005,73.905,73.97,193800000.0
2009-01-28 16:20:00,73.96,73.98,73.875,73.925,258600000.0
2009-01-28 16:25:00,73.915,73.99,73.89,73.91,292600000.0
2009-01-28 16:30:00,73.91,74.01,73.865,73.93,300000000.0
2009-01-28 16:35:00,73.935,74.0,73.92,73.935,249200000.0
2009-01-28 16:40:00,73.93,74.05,73.915,73.925,273000000.0
2009-01-28 16:45:00,73.93,73.935,73.84,73.885,377200000.0
2009-01-28 16:50:00,73.885,74.005,73.86,73.895,272800000.0
2009-01-28 16:55:00,73.9,73.91,73.79,73.865,440600002.0
2009-01-28 17:00:00,73.87,73.905,73.81,73.825,323800000.0
2009-01-28 17:05:00,73.82,73.935,73.82,73.93,304400000.0
2009-01-28 17:10:00,73.935,74.03,73.915,74.005,215400000.0
2009-01-28 17:15:00,74.0,74.085,73.965,74.085,282800000.0
2009-01-28 17:20:00,74.09,74.145,74.025,74.14,377200000.0
2009-01-28 17:25:00,74.145,74.185,74.08,74.18,207600000.0
2009-01-28 17:30:00,74.185,74.26,74.09,74.105,337200000.0
2009-01-28 17:35:00,74.105,74.37,74.095,74.325,413200000.0
2009-01-28 17:40:00,74.325,74.485,74.31,74.46,489600000.0
2009-01-28 17:45:00,74.45,74.52,74.45,74.46,227000000.0
2009-01-28 17:50:00,74.455,74.455,74.205,74.25,476200000.0
2009-01-28 17:55:00,74.245,74.34,74.15,74.19,522800000.0
2009-01-28 18:00:00,74.195,74.25,74.11,74.2,455900000.0
2009-01-28 18:05:00,74.2,74.25,74.15,74.225,449600000.0
2009-01-28 18:10:00,74.215,74.23,74.06,74.08,426700000.0
2009-01-28 18:15:00,74.08,74.1,73.995,74.02,377600000.0
2009-01-28 18:20:00,74.02,74.165,74.0,74.155,300600000.0
2009-01-28 18:25:00,74.145,74.275,74.14,74.21,164200000.0
2009-01-28 18:30:00,74.215,74.235,74.11,74.19,308200000.0
2009-01-28 18:35:00,74.185,74.235,74.105,74.215,447400000.0
2009-01-28 18:40:00,74.215,74.325,74.16,74.255,319500000.0
2009-01-28 18:45:00,74.255,74.285,74.165,74.26,230600000.0
2009-01-28 18:50:00,74.265,74.395,74.265,74.275,303400001.0
2009-01-28 18:55:00,74.27,74.29,74.23,74.28,205000000.0
2009-01-28 19:00:00,74.265,74.315,74.2,74.28,285600000.0
2009-01-28 19:05:00,74.285,74.285,74.145,74.15,148400000.0
2009-01-28 19:10:00,74.155,74.165,74.115,74.165,127400000.0
2009-01-28 19:15:00,74.16,74.26,74.16,74.205,125600000.0
2009-01-28 19:20:00,74.215,74.215,74.14,74.16,106000000.0
2009-01-28 19:25:00,74.165,74.255,74.145,74.23,112400000.0
2009-01-28 19:30:00,74.23,74.27,74.195,74.2,95800000.0
2009-01-28 19:35:00,74.19,74.27,74.185,74.255,139800000.0
2009-01-28 19:40:00,74.27,74.27,74.175,74.18,94000000.0
2009-01-28 19:45:00,74.18,74.22,74.18,74.215,112200000.0
2009-01-28 19:50:00,74.215,74.345,74.215,74.345,118400000.0
2009-01-28 19:55:00,74.345,74.35,74.165,74.185,218200000.0
2009-01-28 20:00:00,74.175,74.175,74.09,74.14,98800000.0
2009-01-28 20:05:00,74.135,74.21,74.13,74.205,109600000.0
2009-01-28 20:10:00,74.205,74.295,74.195,74.275,198000000.0
2009-01-28 20:15:00,74.265,74.29,74.195,74.205,251400000.0
2009-01-28 20:20:00,74.215,74.29,74.175,74.29,440000000.0
2009-01-28 20:25:00,74.29,74.34,74.25,74.265,310800000.0
2009-01-28 20:30:00,74.265,74.36,74.255,74.35,575000000.0
2009-01-28 20:35:00,74.345,74.35,74.275,74.285,257000000.0
2009-01-28 20:40:00,74.29,74.345,74.25,74.31,300200000.0
2009-01-28 20:45:00,74.315,74.41,74.315,74.4,290800000.0
2009-01-28 20:50:00,74.405,74.465,74.38,74.41,979200000.0
2009-01-28 20:55:00,74.41,74.435,74.345,74.365,157000000.0
2009-01-28 21:00:00,74.365,74.47,74.34,74.43,730800000.0
2009-01-28 21:05:00,74.45,74.47,74.3,74.3,589200000.0
2009-01-28 21:10:00,74.3,74.475,74.275,74.425,603000000.0
2009-01-28 21:15:00,74.42,74.53,74.215,74.53,1219500000.0
2009-01-28 21:20:00,74.545,74.85,74.52,74.605,745200000.0
2009-01-28 21:25:00,74.61,74.635,74.405,74.54,629500000.0
2009-01-28 21:30:00,74.54,74.575,74.235,74.39,610400000.0
2009-01-28 21:35:00,74.39,74.455,74.285,74.425,723000000.0
2009-01-28 21:40:00,74.425,74.425,74.165,74.19,371000000.0
2009-01-28 21:45:00,74.2,74.355,74.16,74.28,387200000.0
2009-01-28 21:50:00,74.265,74.42,74.175,74.215,532800000.0
2009-01-28 21:55:00,74.225,74.45,74.215,74.445,471200000.0
2009-01-28 22:00:00,74.445,74.5,74.32,74.335,284200000.0
2009-01-28 22:05:00,74.34,74.43,74.195,74.275,869999999.0
2009-01-28 22:10:00,74.275,74.285,74.03,74.05,1381200000.0
2009-01-28 22:15:00,74.055,74.145,73.975,74.09,528600000.0
2009-01-28 22:20:00,74.1,74.11,73.97,74.01,433200000.0
2009-01-28 22:25:00,74.015,74.07,73.96,73.975,273800000.0
2009-01-28 22:30:00,73.97,74.04,73.955,74.035,191800000.0
2009-01-28 22:35:00,74.035,74.115,74.03,74.085,189400000.0
2009-01-28 22:40:00,74.075,74.155,74.075,74.145,177000000.0
2009-01-28 22:45:00,74.125,74.285,74.075,74.245,261000000.0
2009-01-28 22:50:00,74.27,74.32,74.175,74.255,247600000.0
2009-01-28 22:55:00,74.255,74.33,74.225,74.295,284600000.0
2009-01-28 23:00:00,74.295,74.365,74.265,74.315,335800000.0
2009-01-28 23:05:00,74.31,74.34,74.255,74.335,217200000.0
2009-01-28 23:10:00,74.34,74.42,74.335,74.42,210000000.0
2009-01-28 23:15:00,74.42,74.425,74.23,74.23,101600000.0
2009-01-28 23:20:00,74.23,74.55,74.23,74.295,156600000.0
2009-01-28 23:25:00,74.295,74.43,74.28,74.415,144600000.0
2009-01-28 23:30:00,74.43,74.515,74.41,74.51,172000000.0
2009-01-28 23:35:00,74.495,74.54,74.44,74.455,176200000.0
2009-01-28 23:40:00,74.455,74.7,74.425,74.48,68400000.0
2009-01-28 23:45:00,74.46,74.505,74.435,74.465,83800000.0
2009-01-28 23:50:00,74.46,74.485,74.4,74.435,92800000.0
2009-01-28 23:55:00,74.435,74.535,74.41,74.535,130000000.0
2009-01-29 00:00:00,74.59,74.59,74.42,74.43,48000000.0
2009-01-29 00:05:00,74.455,74.545,74.445,74.53,119600000.0
2009-01-29 00:10:00,74.535,74.545,74.515,74.54,71600000.0
2009-01-29 00:15:00,74.545,74.625,74.535,74.615,233900000.0
2009-01-29 00:20:00,74.625,74.625,74.51,74.53,127300000.0
2009-01-29 00:25:00,74.53,74.655,74.53,74.55,55300000.0
2009-01-29 00:30:00,74.55,74.64,74.55,74.63,144000000.0
2009-01-29 00:35:00,74.63,74.635,74.46,74.625,65600000.0
2009-01-29 00:40:00,74.63,74.74,74.625,74.685,350400000.0
2009-01-29 00:45:00,74.685,74.73,74.65,74.675,344200000.0
2009-01-29 00:50:00,74.675,74.675,74.565,74.59,243200000.0
2009-01-29 00:55:00,74.595,74.605,74.535,74.605,314600000.0
2009-01-29 01:00:00,74.605,74.615,74.51,74.525,494000000.0
2009-01-29 01:05:00,74.525,74.63,74.505,74.615,309800000.0
2009-01-29 01:10:00,74.615,74.615,74.54,74.57,385800000.0
2009-01-29 01:15:00,74.57,74.58,74.49,74.495,185000000.0
2009-01-29 01:20:00,74.505,74.545,74.445,74.52,397000000.0
2009-01-29 01:25:00,74.52,74.655,74.485,74.605,220200000.0
2009-01-29 01:30:00,74.605,74.605,74.495,74.5,340200000.0
2009-01-29 01:35:00,74.5,74.51,74.44,74.465,505600000.0
2009-01-29 01:40:00,74.47,74.525,74.425,74.485,594200000.0
2009-01-29 01:45:00,74.49,74.515,74.48,74.495,280200000.0
2009-01-29 01:50:00,74.495,74.56,74.47,74.555,583000000.0
2009-01-29 01:55:00,74.55,74.55,74.505,74.51,394200000.0
2009-01-29 02:00:00,74.505,74.52,74.465,74.465,452400000.0
2009-01-29 02:05:00,74.47,74.49,74.465,74.475,213800000.0
2009-01-29 02:10:00,74.475,74.6,74.475,74.57,579400000.0
2009-01-29 02:15:00,74.565,74.57,74.53,74.53,348800000.0
2009-01-29 02:20:00,74.53,74.605,74.52,74.595,538000000.0
2009-01-29 02:25:00,74.59,74.645,74.555,74.565,736000000.0
2009-01-29 02:30:00,74.565,74.57,74.52,74.52,318400000.0
2009-01-29 02:35:00,74.52,74.52,74.385,74.385,762400000.0
2009-01-29 02:40:00,74.385,74.39,74.255,74.26,545400000.0
2009-01-29 02:45:00,74.26,74.34,74.225,74.255,578600000.0
2009-01-29 02:50:00,74.26,74.33,74.26,74.29,795000000.0
2009-01-29 02:55:00,74.29,74.315,74.24,74.27,1000000000.0
2009-01-29 03:00:00,74.275,74.32,74.265,74.275,577000000.0
2009-01-29 03:05:00,74.275,74.28,74.195,74.215,713600000.0
2009-01-29 03:10:00,74.23,74.24,74.085,74.095,1080199999.0
2009-01-29 03:15:00,74.095,74.13,74.05,74.085,577000000.0
2009-01-29 03:20:00,74.09,74.135,74.055,74.135,701800000.0
2009-01-29 03:25:00,74.135,74.14,73.975,74.0,1049399998.0
2009-01-29 03:30:00,74.0,74.06,73.985,74.045,861200000.0
2009-01-29 03:35:00,74.04,74.135,74.04,74.12,704400000.0
2009-01-29 03:40:00,74.12,74.21,74.11,74.175,457000000.0
2009-01-29 03:45:00,74.175,74.22,74.145,74.21,553600000.0
2009-01-29 03:50:00,74.21,74.255,74.175,74.215,269600000.0
2009-01-29 03:55:00,74.215,74.26,74.215,74.23,388000000.0
2009-01-29 04:00:00,74.225,74.23,74.14,74.2,349200000.0
2009-01-29 04:05:00,74.2,74.205,74.065,74.085,291400000.0
2009-01-29 04:10:00,74.085,74.085,73.965,74.045,467200000.0
2009-01-29 04:15:00,74.045,74.05,74.01,74.045,272800000.0
2009-01-29 04:20:00,74.04,74.07,74.02,74.03,161600000.0
2009-01-29 04:25:00,74.03,74.045,73.95,73.965,232400000.0
2009-01-29 04:30:00,73.97,73.98,73.92,73.93,215400000.0
2009-01-29 04:35:00,73.92,73.975,73.91,73.97,214000000.0
2009-01-29 04:40:00,73.965,73.985,73.965,73.975,97600000.0
2009-01-29 04:45:00,73.98,73.985,73.865,73.885,181600000.0
2009-01-29 04:50:00,73.885,73.94,73.875,73.92,272800000.0
2009-01-29 04:55:00,73.925,73.955,73.91,73.94,162400000.0
2009-01-29 05:00:00,73.94,74.0,73.94,74.0,187200000.0
2009-01-29 05:05:00,73.995,74.025,73.925,73.93,208000000.0
2009-01-29 05:10:00,73.935,74.005,73.935,73.98,173600000.0
2009-01-29 05:15:00,73.985,74.03,73.98,74.03,305800000.0
2009-01-29 05:20:00,74.03,74.065,74.0,74.02,218400000.0
2009-01-29 05:25:00,74.015,74.165,74.005,74.05,278400000.0
2009-01-29 05:30:00,74.08,74.115,74.045,74.07,115400000.0
2009-01-29 05:35:00,74.035,74.06,74.01,74.03,238400000.0
2009-01-29 05:40:00,74.035,74.035,73.985,74.0,116800000.0
2009-01-29 05:45:00,73.995,74.01,73.98,74.01,115200000.0
2009-01-29 05:50:00,74.005,74.01,73.93,73.95,277000000.0
2009-01-29 05:55:00,73.935,73.94,73.84,73.84,253200000.0
2009-01-29 06:00:00,73.85,73.935,73.84,73.89,394600000.0
2009-01-29 06:05:00,73.885,73.92,73.87,73.88,297000000.0
2009-01-29 06:10:00,73.875,73.88,73.775,73.815,581400000.0
2009-01-29 06:15:00,73.82,73.85,73.805,73.835,266400000.0
2009-01-29 06:20:00,73.84,73.84,73.675,73.72,560800000.0
2009-01-29 06:25:00,73.72,73.735,73.695,73.72,388000000.0
2009-01-29 06:30:00,73.72,73.75,73.615,73.67,405800000.0
2009-01-29 06:35:00,73.66,73.67,73.615,73.66,690600000.0
2009-01-29 06:40:00,73.66,73.665,73.64,73.645,228400000.0
2009-01-29 06:45:00,73.645,73.77,73.645,73.74,557800000.0
2009-01-29 06:50:00,73.74,73.745,73.685,73.705,466200000.0
2009-01-29 06:55:00,73.705,73.715,73.495,73.525,966800000.0
2009-01-29 07:00:00,73.525,73.565,73.505,73.545,983400000.0
2009-01-29 07:05:00,73.545,73.65,73.525,73.63,971400000.0
2009-01-29 07:10:00,73.63,73.67,73.615,73.65,148600000.0
2009-01-29 07:15:00,73.65,73.7,73.63,73.68,272000000.0
2009-01-29 07:20:00,73.68,73.84,73.68,73.835,225800000.0
2009-01-29 07:25:00,73.83,73.855,73.77,73.85,401600000.0
2009-01-29 07:30:00,73.85,73.865,73.8,73.82,746600000.0
2009-01-29 07:35:00,73.83,73.83,73.64,73.75,685000000.0
2009-01-29 07:40:00,73.715,73.8,73.715,73.8,458200000.0
2009-01-29 07:45:00,73.8,73.825,73.795,73.82,375000000.0
2009-01-29 07:50:00,73.82,73.87,73.815,73.855,534400000.0
2009-01-29 07:55:00,73.855,73.87,73.775,73.775,601200000.0
2009-01-29 08:00:00,73.795,73.825,73.735,73.78,1025000000.0
2009-01-29 08:05:00,73.79,73.795,73.695,73.74,272600000.0
2009-01-29 08:10:00,73.735,73.78,73.685,73.74,520200000.0
2009-01-29 08:15:00,73.745,73.78,73.735,73.755,282600000.0
2009-01-29 08:20:00,73.755,73.76,73.71,73.71,105800000.0
2009-01-29 08:25:00,73.71,73.745,73.69,73.705,226200000.0
2009-01-29 08:30:00,73.71,73.75,73.69,73.7,219400000.0
2009-01-29 08:35:00,73.7,73.76,73.675,73.715,361000000.0
2009-01-29 08:40:00,73.715,73.72,73.67,73.705,217800000.0
2009-01-29 08:45:00,73.71,73.75,73.7,73.73,209400000.0
2009-01-29 08:50:00,73.725,73.74,73.715,73.73,213200000.0
2009-01-29 08:55:00,73.725,73.725,73.65,73.675,273200000.0
2009-01-29 09:00:00,73.685,73.77,73.675,73.68,426200000.0
2009-01-29 09:05:00,73.68,73.755,73.635,73.69,706200000.0
2009-01-29 09:10:00,73.695,73.715,73.66,73.685,555000000.0
2009-01-29 09:15:00,73.685,73.74,73.635,73.735,697600000.0
2009-01-29 09:20:00,73.73,73.735,73.655,73.7,413000000.0
2009-01-29 09:25:00,73.7,73.73,73.695,73.715,347200000.0
2009-01-29 09:30:00,73.71,73.72,73.685,73.69,394000000.0
2009-01-29 09:35:00,73.69,73.785,73.685,73.725,862600000.0
2009-01-29 09:40:00,73.73,73.94,73.725,73.895,1208200000.0
2009-01-29 09:45:00,73.895,73.925,73.83,73.925,1010200000.0
2009-01-29 09:50:00,73.925,73.935,73.88,73.895,985800000.0
2009-01-29 09:55:00,73.9,73.945,73.805,73.915,856600000.0
2009-01-29 10:00:00,73.915,74.035,73.9,74.02,942999999.0
2009-01-29 10:05:00,74.025,74.055,73.76,73.775,1448600000.0
2009-01-29 10:10:00,73.78,73.875,73.755,73.77,922200000.0
2009-01-29 10:15:00,73.775,73.78,73.7,73.7,942400000.0
2009-01-29 10:20:00,73.7,73.88,73.695,73.83,670200000.0
2009-01-29 10:25:00,73.825,73.83,73.76,73.79,671800000.0
2009-01-29 10:30:00,73.79,73.82,73.735,73.745,642999999.0
2009-01-29 10:35:00,73.74,73.84,73.74,73.81,1031800001.0
2009-01-29 10:40:00,73.81,73.84,73.775,73.805,470400000.0
2009-01-29 10:45:00,73.8,73.815,73.765,73.78,444800000.0
2009-01-29 10:50:00,73.775,73.775,73.725,73.74,613600000.0
2009-01-29 10:55:00,73.74,73.77,73.67,73.71,592200000.0
2009-01-29 11:00:00,73.73,73.775,73.695,73.73,546200000.0
2009-01-29 11:05:00,73.745,73.79,73.715,73.73,385800000.0
2009-01-29 11:10:00,73.74,73.78,73.725,73.73,624000000.0
2009-01-29 11:15:00,73.735,73.775,73.725,73.76,331800000.0
2009-01-29 11:20:00,73.76,73.785,73.69,73.71,540799999.0
2009-01-29 11:25:00,73.695,73.735,73.655,73.715,756800000.0
2009-01-29 11:30:00,73.715,73.715,73.615,73.685,430800000.0
2009-01-29 11:35:00,73.69,73.755,73.655,73.745,417600000.0
2009-01-29 11:40:00,73.75,73.795,73.71,73.725,749600000.0
2009-01-29 11:45:00,73.725,73.785,73.72,73.765,350600000.0
2009-01-29 11:50:00,73.755,73.76,73.695,73.705,565400000.0
2009-01-29 11:55:00,73.7,73.725,73.62,73.64,445000000.0
2009-01-29 12:00:00,73.645,73.765,73.645,73.755,377800000.0
2009-01-29 12:05:00,73.76,73.78,73.715,73.76,426600000.0
2009-01-29 12:10:00,73.765,73.81,73.695,73.73,490600000.0
2009-01-29 12:15:00,73.73,73.82,73.615,73.67,524200000.0
2009-01-29 12:20:00,73.67,73.755,73.655,73.72,603200000.0
2009-01-29 12:25:00,73.735,73.8,73.715,73.775,371000000.0
2009-01-29 12:30:00,73.78,73.78,73.645,73.685,730000000.0
2009-01-29 12:35:00,73.685,73.685,73.555,73.61,474000000.0
2009-01-29 12:40:00,73.61,73.66,73.6,73.62,236600000.0
2009-01-29 12:45:00,73.62,73.645,73.59,73.615,335000000.0
2009-01-29 12:50:00,73.61,73.655,73.59,73.625,362600000.0
2009-01-29 12:55:00,73.62,73.65,73.52,73.555,652400000.0
2009-01-29 13:00:00,73.56,73.64,73.49,73.61,484200000.0
2009-01-29 13:05:00,73.61,73.66,73.54,73.64,566000000.0
2009-01-29 13:10:00,73.635,73.765,73.63,73.675,473000000.0
2009-01-29 13:15:00,73.675,73.885,73.675,73.805,465800000.0
2009-01-29 13:20:00,73.805,73.86,73.745,73.745,333600000.0
2009-01-29 13:25:00,73.745,73.88,73.735,73.83,351400000.0
2009-01-29 13:30:00,73.835,73.835,73.74,73.78,264000000.0
2009-01-29 13:35:00,73.79,73.825,73.755,73.8,240400000.0
2009-01-29 13:40:00,73.805,73.85,73.8,73.83,151200000.0
2009-01-29 13:45:00,73.825,73.9,73.81,73.86,193000000.0
2009-01-29 13:50:00,73.865,73.88,73.82,73.835,235800000.0
2009-01-29 13:55:00,73.84,73.9,73.825,73.86,262200000.0
2009-01-29 14:00:00,73.87,73.9,73.785,73.88,359200000.0
2009-01-29 14:05:00,73.885,73.935,73.86,73.925,157600000.0
2009-01-29 14:10:00,73.93,73.955,73.825,73.835,250600000.0
2009-01-29 14:15:00,73.835,73.895,73.805,73.85,256400000.0
2009-01-29 14:20:00,73.855,73.86,73.76,73.775,304400000.0
2009-01-29 14:25:00,73.785,73.875,73.75,73.87,207800000.0
2009-01-29 14:30:00,73.86,73.99,73.845,73.975,319800000.0
2009-01-29 14:35:00,73.97,74.08,73.795,73.93,565200000.0
2009-01-29 14:40:00,73.93,73.955,73.825,73.83,534000000.0
2009-01-29 14:45:00,73.83,73.87,73.76,73.87,445000000.0
2009-01-29 14:50:00,73.87,73.92,73.83,73.87,456600000.0
2009-01-29 14:55:00,73.88,74.015,73.88,73.945,350800000.0
2009-01-29 15:00:00,73.935,73.975,73.915,73.935,195000000.0
2009-01-29 15:05:00,73.93,73.935,73.89,73.9,186000000.0
2009-01-29 15:10:00,73.9,73.94,73.9,73.935,139400000.0
2009-01-29 15:15:00,73.94,73.97,73.915,73.915,195200000.0
2009-01-29 15:20:00,73.92,73.97,73.885,73.92,446000000.0
2009-01-29 15:25:00,73.905,73.925,73.875,73.89,488400000.0
2009-01-29 15:30:00,73.835,73.9,73.655,73.885,660700000.0
2009-01-29 15:35:00,73.885,73.935,73.79,73.905,435600000.0
2009-01-29 15:40:00,73.905,74.08,73.905,74.05,330400000.0
2009-01-29 15:45:00,74.05,74.075,73.965,73.985,583400000.0
2009-01-29 15:50:00,74.0,74.025,73.925,73.995,436599999.0
2009-01-29 15:55:00,73.995,74.005,73.915,73.925,333400000.0
2009-01-29 16:00:00,73.92,73.945,73.88,73.91,209200000.0
2009-01-29 16:05:00,73.905,73.96,73.845,73.915,300400000.0
2009-01-29 16:10:00,73.93,73.985,73.87,73.93,185400000.0
2009-01-29 16:15:00,73.93,73.93,73.86,73.87,135000000.0
2009-01-29 16:20:00,73.87,73.99,73.87,73.93,135400000.0
2009-01-29 16:25:00,73.915,74.0,73.835,73.985,330400000.0
2009-01-29 16:30:00,73.97,73.97,73.86,73.965,309000000.0
2009-01-29 16:35:00,73.97,73.99,73.72,73.775,332600000.0
2009-01-29 16:40:00,73.78,73.8,73.62,73.69,229000000.0
2009-01-29 16:45:00,73.69,73.835,73.675,73.79,193800000.0
2009-01-29 16:50:00,73.79,73.835,73.695,73.745,386800000.0
2009-01-29 16:55:00,73.74,73.75,73.59,73.605,454200000.0
2009-01-29 17:00:00,73.59,73.71,73.505,73.665,533800000.0
2009-01-29 17:05:00,73.66,73.765,73.565,73.59,337200000.0
2009-01-29 17:10:00,73.59,73.7,73.52,73.7,315000000.0
2009-01-29 17:15:00,73.695,73.855,73.62,73.815,356000000.0
2009-01-29 17:20:00,73.82,73.825,73.665,73.75,242200000.0
2009-01-29 17:25:00,73.75,73.905,73.74,73.89,202800000.0
2009-01-29 17:30:00,73.88,73.885,73.74,73.77,159800000.0
2009-01-29 17:35:00,73.77,73.79,73.705,73.745,220200000.0
2009-01-29 17:40:00,73.745,73.78,73.675,73.775,231200000.0
2009-01-29 17:45:00,73.78,73.885,73.765,73.835,262200000.0
2009-01-29 17:50:00,73.835,73.875,73.755,73.84,333000000.0
2009-01-29 17:55:00,73.855,74.0,73.775,73.995,355600000.0
2009-01-29 18:00:00,73.975,73.975,73.82,73.845,467600000.0
2009-01-29 18:05:00,73.835,73.895,73.815,73.825,280800000.0
2009-01-29 18:10:00,73.83,73.92,73.815,73.885,543600000.0
2009-01-29 18:15:00,73.88,73.905,73.8,73.865,334400000.0
2009-01-29 18:20:00,73.86,73.86,73.77,73.775,301600000.0
2009-01-29 18:25:00,73.78,73.785,73.515,73.52,455600000.0
2009-01-29 18:30:00,73.52,73.705,73.51,73.705,387800000.0
2009-01-29 18:35:00,73.7,73.79,73.68,73.76,317200000.0
2009-01-29 18:40:00,73.75,73.765,73.685,73.705,218600000.0
2009-01-29 18:45:00,73.7,73.73,73.615,73.68,290800000.0
2009-01-29 18:50:00,73.665,73.69,73.61,73.67,297000000.0
2009-01-29 18:55:00,73.68,73.7,73.6,73.645,297400000.0
2009-01-29 19:00:00,73.65,73.66,73.545,73.57,326000000.0
2009-01-29 19:05:00,73.58,73.655,73.55,73.63,308400000.0
2009-01-29 19:10:00,73.61,73.7,73.605,73.665,175800000.0
2009-01-29 19:15:00,73.67,73.695,73.615,73.68,189600000.0
2009-01-29 19:20:00,73.68,73.765,73.68,73.725,168400000.0
2009-01-29 19:25:00,73.715,73.72,73.63,73.665,159200000.0
2009-01-29 19:30:00,73.68,73.69,73.58,73.62,137800000.0
2009-01-29 19:35:00,73.62,73.685,73.615,73.63,118200000.0
2009-01-29 19:40:00,73.625,73.63,73.54,73.585,138200000.0
2009-01-29 19:45:00,73.59,73.68,73.58,73.655,141400000.0
2009-01-29 19:50:00,73.65,73.66,73.535,73.54,167000000.0
2009-01-29 19:55:00,73.54,73.565,73.315,73.315,170200000.0
2009-01-29 20:00:00,73.32,73.41,73.205,73.345,255600000.0
2009-01-29 20:05:00,73.355,73.485,73.345,73.46,175400000.0
2009-01-29 20:10:00,73.475,73.515,73.405,73.505,172800000.0
2009-01-29 20:15:00,73.51,73.555,73.45,73.52,149000000.0
2009-01-29 20:20:00,73.52,73.585,73.485,73.555,218400000.0
2009-01-29 20:25:00,73.56,73.665,73.545,73.635,176600000.0
2009-01-29 20:30:00,73.64,73.68,73.57,73.57,153800000.0
2009-01-29 20:35:00,73.575,73.63,73.49,73.505,223000000.0
2009-01-29 20:40:00,73.51,73.665,73.51,73.605,198000000.0
2009-01-29 20:45:00,73.605,73.605,73.48,73.515,176800000.0
2009-01-29 20:50:00,73.52,73.525,73.4,73.42,249400000.0
2009-01-29 20:55:00,73.415,73.48,73.325,73.44,297800000.0
2009-01-29 21:00:00,73.44,73.465,73.38,73.4,123600000.0
2009-01-29 21:05:00,73.395,73.49,73.385,73.465,167400000.0
2009-01-29 21:10:00,73.46,73.505,73.44,73.485,90600000.0
2009-01-29 21:15:00,73.48,73.555,73.45,73.52,96600000.0
2009-01-29 21:20:00,73.53,73.615,73.455,73.455,204600000.0
2009-01-29 21:25:00,73.46,73.48,73.23,73.335,324000000.0
2009-01-29 21:30:00,73.33,73.465,73.31,73.45,145000000.0
2009-01-29 21:35:00,73.46,73.47,73.36,73.41,186000000.0
2009-01-29 21:40:00,73.415,73.52,73.415,73.505,338600000.0
2009-01-29 21:45:00,73.505,73.57,73.485,73.535,293400000.0
2009-01-29 21:50:00,73.54,73.555,73.465,73.545,288600000.0
2009-01-29 21:55:00,73.55,73.58,73.4,73.465,178400000.0
2009-01-29 22:00:00,73.455,73.61,73.455,73.585,262400000.0
2009-01-29 22:05:00,73.59,73.595,73.525,73.53,190200000.0
2009-01-29 22:10:00,73.53,73.53,73.45,73.475,228800000.0
2009-01-29 22:15:00,73.47,73.51,73.425,73.475,325400000.0
2009-01-29 22:20:00,73.475,73.515,73.455,73.495,203000000.0
2009-01-29 22:25:00,73.5,73.55,73.48,73.535,201400000.0
2009-01-29 22:30:00,73.53,73.54,73.45,73.45,144400000.0
2009-01-29 22:35:00,73.455,73.46,73.345,73.37,152200000.0
2009-01-29 22:40:00,73.36,73.43,73.34,73.415,213000000.0
2009-01-29 22:45:00,73.41,73.415,73.385,73.405,78800000.0
2009-01-29 22:50:00,73.41,73.41,73.365,73.38,86400000.0
2009-01-29 22:55:00,73.395,73.465,73.385,73.46,93400000.0
2009-01-29 23:00:00,73.425,73.455,73.405,73.425,72400000.0
2009-01-29 23:05:00,73.445,73.45,73.405,73.43,65000000.0
2009-01-29 23:10:00,73.435,73.465,73.425,73.465,39000000.0
2009-01-29 23:15:00,73.475,73.505,73.44,73.475,132000000.0
2009-01-29 23:20:00,73.485,73.49,73.435,73.44,56600000.0
2009-01-29 23:25:00,73.445,73.51,73.445,73.495,60200000.0
2009-01-29 23:30:00,73.495,73.505,73.405,73.455,92200000.0
2009-01-29 23:35:00,73.455,73.515,73.45,73.48,69800000.0
2009-01-29 23:40:00,73.48,73.505,73.445,73.48,156600000.0
2009-01-29 23:45:00,73.48,73.505,73.435,73.46,202000000.0
2009-01-29 23:50:00,73.46,73.46,73.365,73.395,209800000.0
2009-01-29 23:55:00,73.395,73.395,73.33,73.36,191800000.0
2009-01-30 00:00:00,73.39,73.425,73.32,73.34,143400000.0
2009-01-30 00:05:00,73.385,73.445,73.375,73.42,97000000.0
2009-01-30 00:10:00,73.41,73.45,73.4,73.435,189200000.0
2009-01-30 00:15:00,73.435,73.48,73.425,73.455,171600000.0
2009-01-30 00:20:00,73.46,73.48,73.3,73.47,76400000.0
2009-01-30 00:25:00,73.465,73.465,73.435,73.46,127200000.0
2009-01-30 00:30:00,73.46,73.495,73.455,73.47,161600000.0
2009-01-30 00:35:00,73.475,73.49,73.47,73.485,100400000.0
2009-01-30 00:40:00,73.49,73.49,73.425,73.435,196800000.0
2009-01-30 00:45:00,73.435,73.445,73.42,73.42,195000000.0
2009-01-30 00:50:00,73.42,73.45,73.39,73.45,209800000.0
2009-01-30 00:55:00,73.435,73.44,73.385,73.385,269400000.0
2009-01-30 01:00:00,73.395,73.395,73.315,73.335,295200000.0
2009-01-30 01:05:00,73.335,73.48,73.335,73.385,266400000.0
2009-01-30 01:10:00,73.385,73.405,73.345,73.365,238600000.0
2009-01-30 01:15:00,73.37,73.385,73.32,73.32,314600000.0
2009-01-30 01:20:00,73.32,73.35,73.295,73.325,294600000.0
2009-01-30 01:25:00,73.33,73.405,73.33,73.375,163400000.0
2009-01-30 01:30:00,73.38,73.42,73.335,73.355,233000000.0
2009-01-30 01:35:00,73.355,73.37,73.29,73.31,164800000.0
2009-01-30 01:40:00,73.305,73.37,73.28,73.31,240000000.0
2009-01-30 01:45:00,73.31,73.375,73.11,73.35,106800000.0
2009-01-30 01:50:00,73.35,73.42,73.345,73.42,340200000.0
2009-01-30 01:55:00,73.42,73.435,73.395,73.4,90800000.0
2009-01-30 02:00:00,73.395,73.41,73.355,73.395,231600000.0
2009-01-30 02:05:00,73.4,73.445,73.325,73.41,397200000.0
2009-01-30 02:10:00,73.415,73.42,73.28,73.285,243400000.0
2009-01-30 02:15:00,73.295,73.305,73.165,73.17,474800000.0
2009-01-30 02:20:00,73.17,73.21,73.075,73.08,604000000.0
2009-01-30 02:25:00,73.075,73.14,73.035,73.14,471400000.0
2009-01-30 02:30:00,73.14,73.14,73.0,73.04,505600000.0
2009-01-30 02:35:00,73.035,73.09,73.035,73.08,310000000.0
2009-01-30 02:40:00,73.08,73.15,73.065,73.12,307600000.0
2009-01-30 02:45:00,73.115,73.14,73.085,73.095,266200000.0
2009-01-30 02:50:00,73.095,73.125,72.93,72.93,450600000.0
2009-01-30 02:55:00,72.93,73.035,72.915,72.955,1013800000.0
2009-01-30 03:00:00,72.955,72.975,72.87,72.875,435400000.0
2009-01-30 03:05:00,72.88,72.89,72.845,72.87,262400000.0
2009-01-30 03:10:00,72.865,72.94,72.865,72.925,184000000.0
2009-01-30 03:15:00,72.93,72.96,72.9,72.91,436600000.0
2009-01-30 03:20:00,72.91,72.93,72.825,72.84,312000000.0
2009-01-30 03:25:00,72.84,72.865,72.695,72.775,414000000.0
2009-01-30 03:30:00,72.775,72.85,72.77,72.825,291000000.0
2009-01-30 03:35:00,72.825,72.83,72.75,72.8,471800000.0
2009-01-30 03:40:00,72.805,72.81,72.765,72.79,87800000.0
2009-01-30 03:45:00,72.79,72.855,72.78,72.835,133200000.0
2009-01-30 03:50:00,72.835,73.0,72.825,72.99,506200000.0
2009-01-30 03:55:00,72.995,73.005,72.925,72.955,223200000.0
2009-01-30 04:00:00,72.95,72.95,72.825,72.83,319600000.0
2009-01-30 04:05:00,72.84,72.885,72.83,72.86,240800000.0
2009-01-30 04:10:00,72.865,72.89,72.825,72.855,255400000.0
2009-01-30 04:15:00,72.85,72.87,72.845,72.865,389000000.0
2009-01-30 04:20:00,72.86,72.905,72.86,72.905,199800000.0
2009-01-30 04:25:00,72.905,72.94,72.86,72.88,285200000.0
2009-01-30 04:30:00,72.87,72.88,72.835,72.835,247800000.0
2009-01-30 04:35:00,72.83,72.885,72.83,72.88,218000000.0
2009-01-30 04:40:00,72.885,72.915,72.875,72.91,104200000.0
2009-01-30 04:45:00,72.915,72.92,72.905,72.915,64800000.0
2009-01-30 04:50:00,72.92,73.0,72.915,72.97,167800000.0
2009-01-30 04:55:00,72.97,72.99,72.92,72.96,214400000.0
2009-01-30 05:00:00,72.955,72.975,72.895,72.905,151600000.0
2009-01-30 05:05:00,72.915,72.92,72.88,72.88,88800000.0
2009-01-30 05:10:00,72.88,72.905,72.86,72.89,94000000.0
2009-01-30 05:15:00,72.89,72.91,72.89,72.895,30600000.0
2009-01-30 05:20:00,72.9,72.905,72.68,72.88,48000000.0
2009-01-30 05:25:00,72.875,72.885,72.71,72.885,43000000.0
2009-01-30 05:30:00,72.88,72.885,72.815,72.82,148800000.0
2009-01-30 05:35:00,72.82,72.895,72.815,72.875,168400000.0
2009-01-30 05:40:00,72.86,72.875,72.81,72.82,310600000.0
2009-01-30 05:45:00,72.81,72.835,72.72,72.75,387600000.0
2009-01-30 05:50:00,72.75,72.75,72.66,72.67,474800000.0
2009-01-30 05:55:00,72.68,72.695,72.64,72.68,283000000.0
2009-01-30 06:00:00,72.68,72.68,72.57,72.66,573800000.0
2009-01-30 06:05:00,72.65,72.67,72.58,72.65,445000000.0
2009-01-30 06:10:00,72.65,72.65,72.61,72.63,238400000.0
2009-01-30 06:15:00,72.63,72.7,72.63,72.665,344200000.0
2009-01-30 06:20:00,72.66,72.695,72.655,72.66,129800000.0
2009-01-30 06:25:00,72.655,72.725,72.65,72.71,207600000.0
2009-01-30 06:30:00,72.71,72.765,72.7,72.75,253200000.0
2009-01-30 06:35:00,72.745,72.77,72.695,72.725,387000000.0
2009-01-30 06:40:00,72.73,72.8,72.73,72.8,180000000.0
2009-01-30 06:45:00,72.805,72.815,72.755,72.775,170800000.0
2009-01-30 06:50:00,72.775,72.775,72.735,72.75,210200000.0
2009-01-30 06:55:00,72.755,72.86,72.73,72.73,83200000.0
2009-01-30 07:00:00,72.735,72.76,72.72,72.72,154800000.0
2009-01-30 07:05:00,72.72,72.72,72.66,72.685,270200000.0
2009-01-30 07:10:00,72.695,72.71,72.655,72.685,267800000.0
2009-01-30 07:15:00,72.685,72.69,72.59,72.6,460200000.0
2009-01-30 07:20:00,72.6,72.72,72.6,72.705,243200000.0
2009-01-30 07:25:00,72.7,72.735,72.695,72.71,143400000.0
2009-01-30 07:30:00,72.71,72.805,72.705,72.79,148200000.0
2009-01-30 07:35:00,72.785,72.815,72.775,72.79,119600000.0
2009-01-30 07:40:00,72.79,72.8,72.765,72.795,104000000.0
2009-01-30 07:45:00,72.78,72.795,72.73,72.79,259800000.0
2009-01-30 07:50:00,72.79,72.82,72.785,72.805,129600000.0
2009-01-30 07:55:00,72.8,72.86,72.795,72.845,210600000.0
2009-01-30 08:00:00,72.85,72.85,72.78,72.81,315800000.0
2009-01-30 08:05:00,72.81,72.86,72.795,72.825,503400000.0
2009-01-30 08:10:00,72.825,72.855,72.73,72.77,580200000.0
2009-01-30 08:15:00,72.785,72.825,72.75,72.785,400400000.0
2009-01-30 08:20:00,72.785,72.86,72.775,72.855,474400000.0
2009-01-30 08:25:00,72.855,72.87,72.845,72.85,252000000.0
2009-01-30 08:30:00,72.84,72.86,72.79,72.84,262400000.0
2009-01-30 08:35:00,72.84,72.855,72.82,72.825,260800000.0
2009-01-30 08:40:00,72.825,72.945,72.815,72.915,371800000.0
2009-01-30 08:45:00,72.92,72.975,72.905,72.925,298600000.0
2009-01-30 08:50:00,72.92,72.965,72.905,72.945,90400000.0
2009-01-30 08:55:00,72.955,72.99,72.915,72.975,186600000.0
2009-01-30 09:00:00,72.975,73.01,72.9,72.9,288000000.0
2009-01-30 09:05:00,72.895,73.155,72.89,73.14,497700000.0
2009-01-30 09:10:00,73.14,73.22,73.0,73.145,1042700000.0
2009-01-30 09:15:00,73.14,73.2,72.955,72.99,906000000.0
2009-01-30 09:20:00,72.98,73.015,72.845,72.875,620200000.0
2009-01-30 09:25:00,72.88,72.94,72.83,72.86,272000000.0
2009-01-30 09:30:00,72.86,72.925,72.795,72.845,511800000.0
2009-01-30 09:35:00,72.83,72.985,72.815,72.93,487300000.0
2009-01-30 09:40:00,72.93,72.975,72.88,72.95,543200000.0
2009-01-30 09:45:00,72.955,72.97,72.925,72.925,344200000.0
2009-01-30 09:50:00,72.92,72.95,72.89,72.935,373200000.0
2009-01-30 09:55:00,72.925,72.97,72.925,72.945,389800000.0
2009-01-30 10:00:00,72.945,73.155,72.92,73.055,574000000.0
2009-01-30 10:05:00,73.055,73.1,73.025,73.08,620200000.0
2009-01-30 10:10:00,73.08,73.085,72.965,72.99,463200000.0
2009-01-30 10:15:00,72.99,72.995,72.67,72.735,578000000.0
2009-01-30 10:20:00,72.73,72.755,72.58,72.605,744800000.0
2009-01-30 10:25:00,72.61,72.73,72.585,72.64,462400000.0
2009-01-30 10:30:00,72.655,72.73,72.65,72.675,287800000.0
2009-01-30 10:35:00,72.67,72.715,72.66,72.705,297600000.0
2009-01-30 10:40:00,72.705,72.77,72.7,72.75,447000000.0
2009-01-30 10:45:00,72.745,72.79,72.72,72.755,583400000.0
2009-01-30 10:50:00,72.755,72.795,72.58,72.625,681800000.0
2009-01-30 10:55:00,72.63,72.655,72.52,72.54,474400000.0
2009-01-30 11:00:00,72.535,72.6,72.525,72.575,644000000.0
2009-01-30 11:05:00,72.58,72.585,72.51,72.55,381200000.0
2009-01-30 11:10:00,72.55,72.6,72.54,72.58,405600000.0
2009-01-30 11:15:00,72.585,72.74,72.555,72.6,499200000.0
2009-01-30 11:20:00,72.605,72.705,72.59,72.605,571200000.0
2009-01-30 11:25:00,72.595,72.66,72.58,72.64,603600000.0
2009-01-30 11:30:00,72.64,72.65,72.595,72.61,528200000.0
2009-01-30 11:35:00,72.62,72.685,72.615,72.65,651600000.0
2009-01-30 11:40:00,72.65,72.65,72.515,72.565,869000000.0
2009-01-30 11:45:00,72.57,72.59,72.52,72.545,621200000.0
2009-01-30 11:50:00,72.545,72.575,72.505,72.53,441200000.0
2009-01-30 11:55:00,72.53,72.58,72.52,72.555,361200000.0
2009-01-30 12:00:00,72.555,72.595,72.535,72.545,571200000.0
2009-01-30 12:05:00,72.545,72.565,72.485,72.495,831200000.0
2009-01-30 12:10:00,72.495,72.555,72.49,72.535,484600000.0
2009-01-30 12:15:00,72.535,72.655,72.535,72.635,454400000.0
2009-01-30 12:20:00,72.635,72.67,72.58,72.66,333600000.0
2009-01-30 12:25:00,72.665,72.695,72.59,72.67,366600000.0
2009-01-30 12:30:00,72.665,72.665,72.585,72.615,487600000.0
2009-01-30 12:35:00,72.61,72.715,72.575,72.7,380200000.0
2009-01-30 12:40:00,72.695,72.775,72.68,72.705,567800000.0
2009-01-30 12:45:00,72.705,72.835,72.705,72.8,515400000.0
2009-01-30 12:50:00,72.8,72.825,72.78,72.79,262400000.0
2009-01-30 12:55:00,72.79,72.81,72.77,72.795,206600000.0
2009-01-30 13:00:00,72.805,72.805,72.735,72.76,334200000.0
2009-01-30 13:05:00,72.755,72.835,72.755,72.81,326800000.0
2009-01-30 13:10:00,72.815,72.835,72.72,72.72,460200000.0
2009-01-30 13:15:00,72.725,72.745,72.625,72.68,602000000.0
2009-01-30 13:20:00,72.68,72.79,72.68,72.79,459000000.0
2009-01-30 13:25:00,72.79,72.8,72.66,72.665,381600000.0
2009-01-30 13:30:00,72.675,72.775,72.655,72.71,690800000.0
2009-01-30 13:35:00,72.7,72.75,72.655,72.705,591600000.0
2009-01-30 13:40:00,72.695,72.8,72.68,72.8,496000000.0
2009-01-30 13:45:00,72.795,72.835,72.775,72.815,366400000.0
2009-01-30 13:50:00,72.81,72.81,72.685,72.705,382400000.0
2009-01-30 13:55:00,72.705,72.72,72.54,72.54,564600000.0
2009-01-30 14:00:00,72.555,72.605,72.535,72.585,662600000.0
2009-01-30 14:05:00,72.59,72.62,72.475,72.495,577200000.0
2009-01-30 14:10:00,72.495,72.645,72.495,72.615,812600000.0
2009-01-30 14:15:00,72.625,72.69,72.59,72.61,464600000.0
2009-01-30 14:20:00,72.61,72.735,72.605,72.67,456600000.0
2009-01-30 14:25:00,72.675,72.675,72.545,72.58,664200000.0
2009-01-30 14:30:00,72.585,72.6,72.43,72.49,474200000.0
2009-01-30 14:35:00,72.485,72.52,72.39,72.405,261800000.0
2009-01-30 14:40:00,72.4,72.435,72.355,72.36,365600000.0
2009-01-30 14:45:00,72.355,72.42,72.325,72.405,407800000.0
2009-01-30 14:50:00,72.405,72.435,72.385,72.42,181800000.0
2009-01-30 14:55:00,72.415,72.415,72.28,72.305,291800000.0
2009-01-30 15:00:00,72.3,72.345,72.235,72.255,355600000.0
2009-01-30 15:05:00,72.26,72.32,72.155,72.155,612400000.0
2009-01-30 15:10:00,72.16,72.39,72.14,72.385,557200000.0
2009-01-30 15:15:00,72.395,72.395,72.295,72.37,749600000.0
2009-01-30 15:20:00,72.365,72.43,72.21,72.29,572600000.0
2009-01-30 15:25:00,72.29,72.34,72.13,72.13,579200000.0
2009-01-30 15:30:00,72.16,72.515,72.16,72.365,655000000.0
2009-01-30 15:35:00,72.36,72.495,72.28,72.455,629000000.0
2009-01-30 15:40:00,72.455,72.55,72.37,72.495,413400000.0
2009-01-30 15:45:00,72.495,72.605,72.355,72.455,444400000.0
2009-01-30 15:50:00,72.47,72.56,72.43,72.51,381200000.0
2009-01-30 15:55:00,72.505,72.58,72.385,72.575,380800000.0
2009-01-30 16:00:00,72.575,72.575,72.445,72.49,371200000.0
2009-01-30 16:05:00,72.48,72.645,72.445,72.6,310000000.0
2009-01-30 16:10:00,72.6,72.605,72.4,72.455,280400000.0
2009-01-30 16:15:00,72.455,72.53,72.375,72.39,381800000.0
2009-01-30 16:20:00,72.395,72.465,72.355,72.36,304200000.0
2009-01-30 16:25:00,72.37,72.54,72.365,72.485,319800000.0
2009-01-30 16:30:00,72.49,72.585,72.465,72.58,338600000.0
2009-01-30 16:35:00,72.57,72.76,72.57,72.69,434800000.0
2009-01-30 16:40:00,72.71,72.815,72.655,72.655,431800000.0
2009-01-30 16:45:00,72.665,72.76,72.59,72.635,537400000.0
2009-01-30 16:50:00,72.635,72.73,72.62,72.715,278200000.0
2009-01-30 16:55:00,72.715,72.765,72.425,72.58,514200000.0
2009-01-30 17:00:00,72.575,72.575,72.43,72.465,242600000.0
2009-01-30 17:05:00,72.465,72.545,72.45,72.45,209600000.0
2009-01-30 17:10:00,72.445,72.52,72.415,72.51,498600000.0
2009-01-30 17:15:00,72.51,72.615,72.5,72.51,382800000.0
2009-01-30 17:20:00,72.5,72.625,72.49,72.59,385200000.0
2009-01-30 17:25:00,72.595,72.615,72.5,72.575,558000000.0
2009-01-30 17:30:00,72.57,72.59,72.365,72.385,379000000.0
2009-01-30 17:35:00,72.38,72.455,72.35,72.43,325000000.0
2009-01-30 17:40:00,72.43,72.49,72.395,72.45,374200000.0
2009-01-30 17:45:00,72.46,72.495,72.395,72.415,411600000.0
2009-01-30 17:50:00,72.42,72.565,72.385,72.535,447000000.0
2009-01-30 17:55:00,72.525,72.585,72.36,72.405,650200000.0
2009-01-30 18:00:00,72.405,72.765,72.4,72.74,483400000.0
2009-01-30 18:05:00,72.75,72.78,72.57,72.655,482800000.0
2009-01-30 18:10:00,72.66,72.705,72.55,72.7,410400000.0
2009-01-30 18:15:00,72.7,72.7,72.485,72.51,427600000.0
2009-01-30 18:20:00,72.495,72.5,72.365,72.395,339800000.0
2009-01-30 18:25:00,72.39,72.43,72.295,72.39,469200000.0
2009-01-30 18:30:00,72.385,72.425,72.3,72.415,323800000.0
2009-01-30 18:35:00,72.41,72.49,72.4,72.415,278400000.0
2009-01-30 18:40:00,72.41,72.64,72.395,72.595,182800000.0
2009-01-30 18:45:00,72.6,72.625,72.535,72.605,223400000.0
2009-01-30 18:50:00,72.605,72.625,72.56,72.59,247600000.0
2009-01-30 18:55:00,72.59,72.67,72.565,72.645,255600000.0
2009-01-30 19:00:00,72.645,72.68,72.54,72.565,221000000.0
2009-01-30 19:05:00,72.565,72.8,72.545,72.765,207600000.0
2009-01-30 19:10:00,72.765,72.845,72.67,72.84,225000000.0
2009-01-30 19:15:00,72.835,72.905,72.77,72.865,210000000.0
2009-01-30 19:20:00,72.85,72.875,72.81,72.86,172600000.0
2009-01-30 19:25:00,72.86,72.89,72.82,72.87,115200000.0
2009-01-30 19:30:00,72.86,72.875,72.785,72.785,112400000.0
2009-01-30 19:35:00,72.79,72.865,72.785,72.825,115400000.0
2009-01-30 19:40:00,72.825,72.85,72.77,72.77,109400000.0
2009-01-30 19:45:00,72.77,72.855,72.735,72.84,162200000.0
2009-01-30 19:50:00,72.84,72.865,72.74,72.805,128600000.0
2009-01-30 19:55:00,72.805,72.875,72.785,72.84,141000000.0
2009-01-30 20:00:00,72.83,72.925,72.83,72.9,147000000.0
2009-01-30 20:05:00,72.895,73.065,72.895,73.055,566800000.0
2009-01-30 20:10:00,73.06,73.09,73.0,73.08,290000000.0
2009-01-30 20:15:00,73.085,73.09,72.94,72.945,189200000.0
2009-01-30 20:20:00,72.94,73.035,72.925,72.985,258200000.0
2009-01-30 20:25:00,72.985,73.01,72.81,72.88,365000000.0
2009-01-30 20:30:00,72.875,72.875,72.66,72.76,361200000.0
2009-01-30 20:35:00,72.755,72.775,72.635,72.66,190600000.0
2009-01-30 20:40:00,72.665,72.665,72.55,72.62,257800000.0
2009-01-30 20:45:00,72.615,72.72,72.605,72.635,189800000.0
2009-01-30 20:50:00,72.64,72.71,72.59,72.655,225600000.0
2009-01-30 20:55:00,72.65,72.785,72.635,72.73,212400000.0
2009-01-30 21:00:00,72.735,72.89,72.72,72.875,382400000.0
2009-01-30 21:05:00,72.885,72.96,72.79,72.795,266000000.0
2009-01-30 21:10:00,72.8,72.96,72.8,72.945,198000000.0
2009-01-30 21:15:00,72.95,72.95,72.865,72.895,238000000.0
2009-01-30 21:20:00,72.895,72.935,72.86,72.895,140400000.0
2009-01-30 21:25:00,72.895,73.05,72.89,73.01,288600000.0
2009-01-30 21:30:00,73.005,73.25,73.005,73.175,409000000.0
2009-01-30 21:35:00,73.16,73.38,73.145,73.38,389000000.0
2009-01-30 21:40:00,73.41,73.42,73.245,73.27,791800000.0
2009-01-30 21:45:00,73.27,73.285,73.12,73.245,914600000.0
2009-01-30 21:50:00,73.24,73.32,73.165,73.165,735200000.0
2009-01-30 21:55:00,73.165,73.195,73.09,73.1,493400000.0
2009-01-30 22:00:00,73.1,73.255,73.065,73.24,260800000.0
2009-01-30 22:05:00,73.25,73.34,73.235,73.265,322400000.0
2009-01-30 22:10:00,73.26,73.33,73.24,73.28,290000000.0
2009-01-30 22:15:00,73.275,73.29,73.235,73.24,160000000.0
2009-01-30 22:20:00,73.245,73.25,73.19,73.2,142800000.0
2009-01-30 22:25:00,73.205,73.255,73.18,73.22,210800000.0
2009-01-30 22:30:00,73.225,73.225,73.08,73.13,342800000.0
2009-01-30 22:35:00,73.11,73.12,73.03,73.1,264400000.0
2009-01-30 22:40:00,73.105,73.235,73.105,73.155,358000000.0
2009-01-30 22:45:00,73.15,73.185,73.135,73.14,175800000.0
2009-01-30 22:50:00,73.14,73.31,73.14,73.295,418800000.0
2009-01-30 22:55:00,73.295,73.305,73.195,73.22,339600000.0
2009-01-30 23:00:00,73.24,73.29,73.21,73.25,123000000.0
2009-01-30 23:05:00,73.265,73.35,73.24,73.3,235600000.0
2009-01-30 23:10:00,73.31,73.315,73.24,73.3,84200000.0
2009-01-30 23:15:00,73.3,73.375,73.29,73.33,117600000.0
2009-01-30 23:20:00,73.32,73.37,73.3,73.37,140800000.0
2009-01-30 23:25:00,73.36,73.36,73.215,73.26,142200000.0
2009-01-30 23:30:00,73.275,73.315,73.21,73.255,72000000.0
2009-01-30 23:35:00,73.24,73.27,73.18,73.24,253200000.0
2009-01-30 23:40:00,73.24,73.28,73.215,73.23,112000000.0
2009-01-30 23:45:00,73.22,73.23,73.13,73.23,301800000.0
2009-01-30 23:50:00,73.23,73.265,73.16,73.2,127600000.0
2009-01-30 23:55:00,73.2,73.24,73.07,73.08,367200000.0
2009-02-02 00:00:00,73.07,73.185,73.0,73.1,49800000.0
2009-02-02 00:05:00,73.19,73.27,73.12,73.145,160000000.0
2009-02-02 00:10:00,73.18,73.34,73.14,73.3,189200000.0
2009-02-02 00:15:00,73.06,73.325,73.04,73.155,129600000.0
2009-02-02 00:20:00,73.17,73.24,73.085,73.085,35200000.0
2009-02-02 00:25:00,73.1,73.145,73.075,73.075,64200000.0
2009-02-02 00:30:00,73.085,73.115,73.025,73.07,41600000.0
2009-02-02 00:35:00,73.15,73.15,73.02,73.07,43200000.0
2009-02-02 00:40:00,73.08,73.08,73.03,73.03,61000000.0
2009-02-02 00:45:00,73.03,73.1,73.02,73.08,135400000.0
2009-02-02 00:50:00,73.08,73.09,72.95,72.975,407400000.0
2009-02-02 00:55:00,72.97,73.045,72.935,73.04,609600000.0
2009-02-02 01:00:00,73.045,73.06,72.985,73.06,254400000.0
2009-02-02 01:05:00,73.065,73.095,73.02,73.08,223200000.0
2009-02-02 01:10:00,73.075,73.1,73.035,73.035,424000000.0
2009-02-02 01:15:00,73.035,73.13,73.02,73.095,468800000.0
2009-02-02 01:20:00,73.11,73.115,73.06,73.075,284800000.0
2009-02-02 01:25:00,73.075,73.13,73.065,73.115,192800000.0
2009-02-02 01:30:00,73.12,73.12,73.075,73.11,112800000.0
2009-02-02 01:35:00,73.11,73.16,73.09,73.16,328800000.0
2009-02-02 01:40:00,73.16,73.175,73.05,73.105,382400000.0
2009-02-02 01:45:00,73.105,73.105,73.0,73.03,457600000.0
2009-02-02 01:50:00,73.03,73.035,72.965,72.985,392000000.0
2009-02-02 01:55:00,72.985,73.01,72.98,72.985,253600000.0
2009-02-02 02:00:00,72.98,73.07,72.945,73.025,798400000.0
2009-02-02 02:05:00,73.025,73.045,72.94,72.965,435200000.0
2009-02-02 02:10:00,72.965,72.99,72.915,72.915,795200000.0
2009-02-02 02:15:00,72.92,72.94,72.895,72.9,560000000.0
2009-02-02 02:20:00,72.905,72.93,72.85,72.88,731200000.0
2009-02-02 02:25:00,72.875,72.965,72.86,72.935,536800000.0
2009-02-02 02:30:00,72.935,72.96,72.915,72.93,723200000.0
2009-02-02 02:35:00,72.925,72.935,72.905,72.92,360000000.0
2009-02-02 02:40:00,72.92,72.97,72.92,72.95,344000000.0
2009-02-02 02:45:00,72.945,72.955,72.91,72.955,656000000.0
2009-02-02 02:50:00,72.955,73.025,72.915,72.965,1149200000.0
2009-02-02 02:55:00,72.975,72.985,72.915,72.945,1211200000.0
2009-02-02 03:00:00,72.945,72.985,72.915,72.965,1132200000.0
2009-02-02 03:05:00,72.965,73.025,72.93,72.97,814400000.0
2009-02-02 03:10:00,72.97,73.01,72.955,72.965,507200000.0
2009-02-02 03:15:00,72.96,72.965,72.91,72.915,632000000.0
2009-02-02 03:20:00,72.91,72.94,72.91,72.93,448000000.0
2009-02-02 03:25:00,72.925,72.97,72.895,72.9,731200000.0
2009-02-02 03:30:00,72.9,72.91,72.88,72.895,582400000.0
2009-02-02 03:35:00,72.895,72.925,72.89,72.92,241600000.0
2009-02-02 03:40:00,72.925,73.035,72.915,73.025,732800000.0
2009-02-02 03:45:00,73.035,73.05,72.96,72.965,762400000.0
2009-02-02 03:50:00,72.97,73.055,72.965,73.03,444800000.0
2009-02-02 03:55:00,73.03,73.035,72.895,72.92,390000000.0
2009-02-02 04:00:00,72.885,72.935,72.85,72.91,224000000.0
2009-02-02 04:05:00,72.91,72.94,72.895,72.925,309200000.0
2009-02-02 04:10:00,72.925,72.925,72.86,72.865,393000000.0
2009-02-02 04:15:00,72.865,72.885,72.865,72.875,113600000.0
2009-02-02 04:20:00,72.88,72.905,72.875,72.89,161400000.0
2009-02-02 04:25:00,72.89,72.905,72.87,72.895,283400000.0
2009-02-02 04:30:00,72.895,72.895,72.83,72.83,192600000.0
2009-02-02 04:35:00,72.83,72.86,72.82,72.845,322200001.0
2009-02-02 04:40:00,72.845,72.865,72.835,72.86,547600000.0
2009-02-02 04:45:00,72.86,72.895,72.86,72.865,79000000.0
2009-02-02 04:50:00,72.865,72.875,72.68,72.855,172000000.0
2009-02-02 04:55:00,72.855,72.89,72.84,72.84,167400000.0
2009-02-02 05:00:00,72.84,72.855,72.84,72.845,92000000.0
2009-02-02 05:05:00,72.845,72.85,72.78,72.78,281600000.0
2009-02-02 05:10:00,72.775,72.8,72.765,72.795,288600000.0
2009-02-02 05:15:00,72.8,72.8,72.76,72.78,268800000.0
2009-02-02 05:20:00,72.775,72.78,72.74,72.745,221600000.0
2009-02-02 05:25:00,72.75,72.81,72.745,72.77,512400000.0
2009-02-02 05:30:00,72.775,72.775,72.745,72.76,322600000.0
2009-02-02 05:35:00,72.76,72.82,72.715,72.735,874600000.0
2009-02-02 05:40:00,72.73,72.75,72.705,72.75,591000000.0
2009-02-02 05:45:00,72.745,72.75,72.7,72.73,432000000.0
2009-02-02 05:50:00,72.725,72.725,72.67,72.675,550600000.0
2009-02-02 05:55:00,72.675,72.685,72.625,72.635,1278200000.0
2009-02-02 06:00:00,72.64,72.65,72.6,72.61,930200000.0
2009-02-02 06:05:00,72.61,72.67,72.61,72.65,658200000.0
2009-02-02 06:10:00,72.65,72.69,72.635,72.67,635399999.0
2009-02-02 06:15:00,72.675,72.68,72.62,72.65,185000000.0
2009-02-02 06:20:00,72.65,72.69,72.65,72.665,247200000.0
2009-02-02 06:25:00,72.66,72.68,72.655,72.66,426600000.0
2009-02-02 06:30:00,72.655,72.675,72.63,72.665,356000000.0
2009-02-02 06:35:00,72.665,72.685,72.65,72.655,503800000.0
2009-02-02 06:40:00,72.665,72.675,72.655,72.67,331000000.0
2009-02-02 06:45:00,72.67,72.69,72.665,72.67,300000000.0
2009-02-02 06:50:00,72.675,72.68,72.645,72.665,337400000.0
2009-02-02 06:55:00,72.665,72.69,72.655,72.665,266400000.0
2009-02-02 07:00:00,72.66,72.67,72.625,72.63,285800000.0
2009-02-02 07:05:00,72.625,72.65,72.605,72.615,427600000.0
2009-02-02 07:10:00,72.615,72.635,72.6,72.635,345200000.0
2009-02-02 07:15:00,72.64,72.655,72.635,72.65,424600000.0
2009-02-02 07:20:00,72.65,72.685,72.635,72.65,844000000.0
2009-02-02 07:25:00,72.65,72.71,72.65,72.7,343600000.0
2009-02-02 07:30:00,72.7,72.7,72.665,72.69,389800000.0
2009-02-02 07:35:00,72.69,72.705,72.67,72.68,313000000.0
2009-02-02 07:40:00,72.675,72.695,72.66,72.69,426800000.0
2009-02-02 07:45:00,72.69,72.705,72.66,72.67,638800000.0
2009-02-02 07:50:00,72.665,72.685,72.65,72.68,260000000.0
2009-02-02 07:55:00,72.685,72.7,72.68,72.69,170400000.0
2009-02-02 08:00:00,72.685,72.69,72.66,72.68,216400000.0
2009-02-02 08:05:00,72.685,72.715,72.67,72.675,342000000.0
2009-02-02 08:10:00,72.68,72.69,72.67,72.68,130200000.0
2009-02-02 08:15:00,72.68,72.69,72.635,72.64,246200000.0
2009-02-02 08:20:00,72.57,72.65,72.57,72.635,285400000.0
2009-02-02 08:25:00,72.635,72.645,72.615,72.625,184400000.0
2009-02-02 08:30:00,72.62,72.62,72.585,72.615,543199999.0
2009-02-02 08:35:00,72.615,72.625,72.595,72.6,1225400000.0
2009-02-02 08:40:00,72.6,72.62,72.58,72.58,1622800000.0
2009-02-02 08:45:00,72.58,72.585,72.53,72.54,1479000000.0
2009-02-02 08:50:00,72.535,72.55,72.47,72.495,1648800000.0
2009-02-02 08:55:00,72.495,72.55,72.49,72.525,1221400000.0
2009-02-02 09:00:00,72.525,72.535,72.52,72.525,436200000.0
2009-02-02 09:05:00,72.53,72.55,72.53,72.53,299800000.0
2009-02-02 09:10:00,72.53,72.58,72.51,72.57,126400000.0
2009-02-02 09:15:00,72.57,72.58,72.56,72.58,309200000.0
2009-02-02 09:20:00,72.58,72.715,72.57,72.67,767600000.0
2009-02-02 09:25:00,72.67,72.68,72.62,72.63,442400000.0
2009-02-02 09:30:00,72.63,72.63,72.58,72.59,222200000.0
2009-02-02 09:35:00,72.59,72.6,72.21,72.54,127200000.0
2009-02-02 09:40:00,72.53,72.545,72.46,72.47,551800001.0
2009-02-02 09:45:00,72.47,72.49,72.42,72.465,1262600000.0
2009-02-02 09:50:00,72.485,72.51,72.42,72.42,634400000.0
2009-02-02 09:55:00,72.43,72.53,72.375,72.425,1763599999.0
2009-02-02 10:00:00,72.425,72.45,72.315,72.36,1679199995.0
2009-02-02 10:05:00,72.36,72.42,72.355,72.42,1050199999.0
2009-02-02 10:10:00,72.425,72.435,72.325,72.365,1770600000.0
2009-02-02 10:15:00,72.365,72.37,72.28,72.37,1408000000.0
2009-02-02 10:20:00,72.37,72.38,72.31,72.365,315799999.0
2009-02-02 10:25:00,72.37,72.46,72.32,72.335,1491499999.0
2009-02-02 10:30:00,72.33,72.34,72.14,72.19,2049799998.0
2009-02-02 10:35:00,72.19,72.285,72.19,72.22,1671200000.0
2009-02-02 10:40:00,72.22,72.315,72.12,72.15,2273199998.0
2009-02-02 10:45:00,72.15,72.22,72.1,72.12,2193799997.0
2009-02-02 10:50:00,72.12,72.15,71.975,72.04,2526199999.0
2009-02-02 10:55:00,72.04,72.09,71.99,71.99,1622800000.0
2009-02-02 11:00:00,71.995,72.095,71.88,71.97,1680399999.0
2009-02-02 11:05:00,71.965,71.97,71.85,71.89,1117799999.0
2009-02-02 11:10:00,71.895,71.91,71.855,71.89,1091000000.0
2009-02-02 11:15:00,71.89,71.925,71.845,71.845,617600000.0
2009-02-02 11:20:00,71.845,71.88,71.8,71.82,865999999.0
2009-02-02 11:25:00,71.815,71.85,71.795,71.85,333200000.0
2009-02-02 11:30:00,71.865,71.925,71.835,71.87,660200000.0
2009-02-02 11:35:00,71.87,71.91,71.86,71.91,864200000.0
2009-02-02 11:40:00,71.915,71.925,71.845,71.85,416600000.0
2009-02-02 11:45:00,71.855,71.91,71.835,71.875,647000000.0
2009-02-02 11:50:00,71.88,71.91,71.835,71.845,332400000.0
2009-02-02 11:55:00,71.84,71.875,71.83,71.86,520400000.0
2009-02-02 12:00:00,71.86,71.955,71.845,71.935,501800000.0
2009-02-02 12:05:00,71.935,72.03,71.935,72.0,840600000.0
2009-02-02 12:10:00,72.01,72.065,71.975,72.02,975599999.0
2009-02-02 12:15:00,72.025,72.03,71.945,71.99,393800000.0
2009-02-02 12:20:00,71.985,71.985,71.825,71.83,728600000.0
2009-02-02 12:25:00,71.83,71.855,71.795,71.85,998799999.0
2009-02-02 12:30:00,71.85,71.85,71.765,71.785,512800000.0
2009-02-02 12:35:00,71.775,71.805,71.71,71.795,509200000.0
2009-02-02 12:40:00,71.795,71.845,71.785,71.815,284200000.0
2009-02-02 12:45:00,71.825,71.83,71.755,71.765,324400000.0
2009-02-02 12:50:00,71.765,71.87,71.765,71.77,605400000.0
2009-02-02 12:55:00,71.765,71.77,71.73,71.755,88400000.0
2009-02-02 13:00:00,71.755,71.79,71.755,71.775,124600000.0
2009-02-02 13:05:00,71.77,71.875,71.77,71.825,505199999.0
2009-02-02 13:10:00,71.825,71.905,71.815,71.855,643199999.0
2009-02-02 13:15:00,71.845,71.875,71.83,71.865,670599999.0
2009-02-02 13:20:00,71.87,71.89,71.855,71.87,526400000.0
2009-02-02 13:25:00,71.87,71.87,71.785,71.81,225599999.0
2009-02-02 13:30:00,71.81,71.905,71.805,71.86,387800000.0
2009-02-02 13:35:00,71.86,71.95,71.78,71.925,466000000.0
2009-02-02 13:40:00,71.93,72.04,71.885,71.96,373600000.0
2009-02-02 13:45:00,71.955,71.975,71.915,71.925,263599999.0
2009-02-02 13:50:00,71.93,72.0,71.89,71.915,417600000.0
2009-02-02 13:55:00,71.91,71.96,71.87,71.875,320200000.0
2009-02-02 14:00:00,71.87,71.915,71.815,71.875,251200000.0
2009-02-02 14:05:00,71.875,71.89,71.83,71.865,678400000.0
2009-02-02 14:10:00,71.855,71.91,71.83,71.905,343799999.0
2009-02-02 14:15:00,71.9,71.935,71.845,71.895,200200000.0
2009-02-02 14:20:00,71.89,71.97,71.875,71.955,263400000.0
2009-02-02 14:25:00,71.955,71.98,71.89,71.91,283600000.0
2009-02-02 14:30:00,71.915,72.0,71.895,71.975,194400000.0
2009-02-02 14:35:00,71.975,72.07,71.97,71.97,235999999.0
2009-02-02 14:40:00,71.97,71.98,71.91,71.925,137000000.0
2009-02-02 14:45:00,71.92,71.94,71.865,71.87,118200000.0
2009-02-02 14:50:00,71.88,71.91,71.82,71.84,374200000.0
2009-02-02 14:55:00,71.845,71.94,71.83,71.93,258800000.0
2009-02-02 15:00:00,71.935,72.0,71.885,71.97,498800000.0
2009-02-02 15:05:00,71.965,72.02,71.88,71.88,319200000.0
2009-02-02 15:10:00,71.885,71.97,71.855,71.945,475400000.0
2009-02-02 15:15:00,71.94,71.955,71.785,71.82,387600000.0
2009-02-02 15:20:00,71.825,71.87,71.81,71.81,239800000.0
2009-02-02 15:25:00,71.815,71.835,71.75,71.815,508600000.0
2009-02-02 15:30:00,71.805,71.885,71.75,71.885,370200000.0
2009-02-02 15:35:00,71.875,71.92,71.825,71.87,220400000.0
2009-02-02 15:40:00,71.86,71.9,71.83,71.85,183600000.0
2009-02-02 15:45:00,71.86,71.885,71.73,71.78,234600000.0
2009-02-02 15:50:00,71.775,71.775,71.675,71.745,454199999.0
2009-02-02 15:55:00,71.75,71.9,71.71,71.895,191400000.0
2009-02-02 16:00:00,71.895,71.915,71.84,71.88,215400000.0
2009-02-02 16:05:00,71.885,71.915,71.845,71.905,225000000.0
2009-02-02 16:10:00,71.905,71.905,71.875,71.9,98600000.0
2009-02-02 16:15:00,71.9,71.935,71.835,71.865,137900000.0
2009-02-02 16:20:00,71.87,71.905,71.845,71.85,160000000.0
2009-02-02 16:25:00,71.855,71.945,71.845,71.94,281600000.0
2009-02-02 16:30:00,71.94,72.09,71.935,72.015,380700000.0
2009-02-02 16:35:00,72.015,72.13,72.015,72.065,253400000.0
2009-02-02 16:40:00,72.065,72.1,71.97,72.09,446800000.0
2009-02-02 16:45:00,72.085,72.085,71.965,72.01,256800000.0
2009-02-02 16:50:00,72.02,72.04,71.91,71.95,231600000.0
2009-02-02 16:55:00,71.945,72.005,71.92,71.99,240200000.0
2009-02-02 17:00:00,71.99,72.145,71.99,72.075,361200000.0
2009-02-02 17:05:00,72.075,72.34,72.05,72.29,369800000.0
2009-02-02 17:10:00,72.305,72.445,72.295,72.41,391400000.0
2009-02-02 17:15:00,72.42,72.68,72.42,72.585,363800000.0
2009-02-02 17:20:00,72.605,72.73,72.59,72.63,482600000.0
2009-02-02 17:25:00,72.63,72.635,72.42,72.425,1118200000.0
2009-02-02 17:30:00,72.42,72.45,72.34,72.375,690799999.0
2009-02-02 17:35:00,72.375,72.58,72.36,72.465,452400000.0
2009-02-02 17:40:00,72.465,72.525,72.19,72.21,592800000.0
2009-02-02 17:45:00,72.245,72.29,72.09,72.205,408700000.0
2009-02-02 17:50:00,72.21,72.295,72.155,72.28,372000000.0
2009-02-02 17:55:00,72.285,72.635,72.285,72.635,406400000.0
2009-02-02 18:00:00,72.625,72.625,72.45,72.49,463600000.0
2009-02-02 18:05:00,72.495,72.53,72.43,72.48,332800000.0
2009-02-02 18:10:00,72.485,72.555,72.45,72.455,356000000.0
2009-02-02 18:15:00,72.455,72.52,72.395,72.505,531200000.0
2009-02-02 18:20:00,72.505,72.535,72.34,72.41,422400000.0
2009-02-02 18:25:00,72.41,72.42,72.36,72.395,153000000.0
2009-02-02 18:30:00,72.39,72.495,72.38,72.495,484400000.0
2009-02-02 18:35:00,72.5,72.57,72.48,72.48,746600000.0
2009-02-02 18:40:00,72.48,72.56,72.46,72.505,331600000.0
2009-02-02 18:45:00,72.505,72.585,72.455,72.56,515200000.0
2009-02-02 18:50:00,72.555,72.595,72.485,72.49,266200000.0
2009-02-02 18:55:00,72.495,72.51,72.39,72.415,330800000.0
2009-02-02 19:00:00,72.405,72.55,72.405,72.52,234600000.0
2009-02-02 19:05:00,72.52,72.525,72.455,72.51,186800000.0
2009-02-02 19:10:00,72.505,72.505,72.445,72.47,103400000.0
2009-02-02 19:15:00,72.465,72.49,72.44,72.49,67000000.0
2009-02-02 19:20:00,72.495,72.505,72.465,72.47,65000000.0
2009-02-02 19:25:00,72.465,72.515,72.455,72.49,160400000.0
2009-02-02 19:30:00,72.5,72.545,72.43,72.445,307200000.0
2009-02-02 19:35:00,72.44,72.56,72.41,72.545,376600000.0
2009-02-02 19:40:00,72.55,72.565,72.5,72.505,395400000.0
2009-02-02 19:45:00,72.505,72.555,72.465,72.465,378200000.0
2009-02-02 19:50:00,72.47,72.495,72.42,72.42,398400000.0
2009-02-02 19:55:00,72.415,72.5,72.365,72.43,565200000.0
2009-02-02 20:00:00,72.425,72.48,72.395,72.46,112200000.0
2009-02-02 20:05:00,72.455,72.455,72.315,72.325,203600000.0
2009-02-02 20:10:00,72.32,72.325,72.22,72.25,306800000.0
2009-02-02 20:15:00,72.25,72.25,72.065,72.095,352800000.0
2009-02-02 20:20:00,72.09,72.095,72.025,72.03,127000000.0
2009-02-02 20:25:00,72.035,72.035,71.865,71.985,227000000.0
2009-02-02 20:30:00,71.985,72.065,71.98,72.055,191200000.0
2009-02-02 20:35:00,72.06,72.1,72.02,72.085,187400000.0
2009-02-02 20:40:00,72.09,72.155,72.085,72.095,113800000.0
2009-02-02 20:45:00,72.105,72.135,72.08,72.09,151200000.0
2009-02-02 20:50:00,72.085,72.095,71.93,71.935,179000000.0
2009-02-02 20:55:00,71.935,71.96,71.905,71.955,188199999.0
2009-02-02 21:00:00,71.945,71.96,71.9,71.92,177400000.0
2009-02-02 21:05:00,71.925,72.025,71.925,71.995,311999999.0
2009-02-02 21:10:00,71.985,71.985,71.895,71.92,208600000.0
2009-02-02 21:15:00,71.925,71.96,71.905,71.93,104000000.0
2009-02-02 21:20:00,71.925,71.95,71.865,71.875,202000000.0
2009-02-02 21:25:00,71.88,71.91,71.83,71.885,195400000.0
2009-02-02 21:30:00,71.895,71.92,71.88,71.885,127400000.0
2009-02-02 21:35:00,71.89,71.92,71.845,71.89,157800000.0
2009-02-02 21:40:00,71.895,72.025,71.885,71.995,204200000.0
2009-02-02 21:45:00,71.995,72.035,71.945,71.97,347000000.0
2009-02-02 21:50:00,71.965,72.04,71.9,72.035,299000000.0
2009-02-02 21:55:00,72.03,72.035,71.96,71.96,280600000.0
2009-02-02 22:00:00,71.965,72.0,71.915,71.985,236200000.0
2009-02-02 22:05:00,71.98,72.045,71.975,72.03,521999999.0
2009-02-02 22:10:00,72.035,72.095,72.03,72.03,128400000.0
2009-02-02 22:15:00,72.015,72.07,72.015,72.065,313800000.0
2009-02-02 22:20:00,72.05,72.05,71.98,72.005,138200000.0
2009-02-02 22:25:00,72.01,72.045,72.005,72.04,163000000.0
2009-02-02 22:30:00,72.025,72.155,72.025,72.11,508000000.0
2009-02-02 22:35:00,72.11,72.175,72.075,72.09,688800000.0
2009-02-02 22:40:00,72.095,72.18,72.075,72.095,1214000000.0
2009-02-02 22:45:00,72.095,72.115,72.025,72.04,1087200000.0
2009-02-02 22:50:00,72.04,72.05,71.975,71.99,409200000.0
2009-02-02 22:55:00,71.99,72.035,71.99,72.01,171600000.0
2009-02-02 23:00:00,72.015,72.11,72.01,72.05,167600000.0
2009-02-02 23:05:00,72.05,72.065,72.005,72.03,360800000.0
2009-02-02 23:10:00,72.035,72.06,71.97,71.97,414000000.0
2009-02-02 23:15:00,71.975,72.035,71.965,72.0,343000000.0
2009-02-02 23:20:00,72.02,72.025,71.98,72.01,250200000.0
2009-02-02 23:25:00,72.015,72.04,71.995,72.01,124000000.0
2009-02-02 23:30:00,72.005,72.055,72.005,72.03,191600000.0
2009-02-02 23:35:00,72.025,72.04,71.965,72.01,114600000.0
2009-02-02 23:40:00,72.0,72.0,71.96,71.97,125800000.0
2009-02-02 23:45:00,71.975,71.98,71.94,71.95,140200000.0
2009-02-02 23:50:00,71.95,71.96,71.795,71.825,284200000.0
2009-02-02 23:55:00,71.825,71.875,71.815,71.82,450200000.0
2009-02-03 00:00:00,71.74,71.785,71.715,71.735,196400000.0
2009-02-03 00:05:00,71.735,71.74,71.65,71.685,292400000.0
2009-02-03 00:10:00,71.7,71.755,71.68,71.755,119600000.0
2009-02-03 00:15:00,71.76,71.83,71.75,71.795,137600000.0
2009-02-03 00:20:00,71.795,71.825,71.79,71.81,149600000.0
2009-02-03 00:25:00,71.81,71.855,71.775,71.8,243600000.0
2009-02-03 00:30:00,71.8,71.8,71.71,71.73,252600000.0
2009-02-03 00:35:00,71.73,71.73,71.67,71.68,307200000.0
2009-02-03 00:40:00,71.68,71.695,71.67,71.69,325600000.0
2009-02-03 00:45:00,71.685,71.7,71.675,71.7,74000000.0
2009-02-03 00:50:00,71.7,71.71,71.685,71.7,84400000.0
2009-02-03 00:55:00,71.7,71.755,71.695,71.725,45000000.0
2009-02-03 01:00:00,71.725,71.79,71.715,71.735,457000000.0
2009-02-03 01:05:00,71.735,71.77,71.735,71.76,177800000.0
2009-02-03 01:10:00,71.755,71.78,71.745,71.76,248000000.0
2009-02-03 01:15:00,71.76,71.785,71.76,71.76,95800000.0
2009-02-03 01:20:00,71.76,71.76,71.665,71.67,116800000.0
2009-02-03 01:25:00,71.67,71.71,71.67,71.71,82600000.0
2009-02-03 01:30:00,71.71,71.74,71.665,71.74,237800000.0
2009-02-03 01:35:00,71.74,71.79,71.73,71.78,204000000.0
2009-02-03 01:40:00,71.78,71.78,71.735,71.76,85400000.0
2009-02-03 01:45:00,71.76,71.77,71.705,71.735,240800000.0
2009-02-03 01:50:00,71.735,71.76,71.705,71.71,165800000.0
2009-02-03 01:55:00,71.705,71.73,71.695,71.7,255600000.0
2009-02-03 02:00:00,71.7,71.79,71.7,71.79,170400000.0
2009-02-03 02:05:00,71.78,71.795,71.76,71.765,194800000.0
2009-02-03 02:10:00,71.77,71.87,71.77,71.81,234000000.0
2009-02-03 02:15:00,71.82,71.825,71.79,71.81,171400000.0
2009-02-03 02:20:00,71.805,71.845,71.795,71.82,225600000.0
2009-02-03 02:25:00,71.82,72.04,71.795,71.815,102800000.0
2009-02-03 02:30:00,71.83,71.83,71.795,71.81,160800000.0
2009-02-03 02:35:00,71.805,71.81,71.785,71.8,179600000.0
2009-02-03 02:40:00,71.805,71.805,71.765,71.775,209400000.0
2009-02-03 02:45:00,71.78,71.78,71.735,71.74,274800000.0
2009-02-03 02:50:00,71.74,71.78,71.735,71.765,233600000.0
2009-02-03 02:55:00,71.765,71.805,71.765,71.805,193800000.0
2009-02-03 03:00:00,71.8,71.825,71.79,71.79,102200000.0
2009-02-03 03:05:00,71.795,71.805,71.775,71.795,178000000.0
2009-02-03 03:10:00,71.79,72.0,71.79,71.995,236600000.0
2009-02-03 03:15:00,72.0,72.015,71.925,71.93,286800000.0
2009-02-03 03:20:00,71.93,72.0,71.93,71.945,703000000.0
2009-02-03 03:25:00,71.955,72.07,71.945,72.05,409200000.0
2009-02-03 03:30:00,72.045,72.05,71.89,71.89,788199999.0
2009-02-03 03:35:00,71.885,71.965,71.84,71.94,1017800000.0
2009-02-03 03:40:00,71.94,71.96,71.89,71.925,572400001.0
2009-02-03 03:45:00,71.93,71.96,71.825,71.895,350800000.0
2009-02-03 03:50:00,71.895,71.905,71.825,71.835,420400000.0
2009-02-03 03:55:00,71.835,71.89,71.83,71.87,274400000.0
2009-02-03 04:00:00,71.87,71.87,71.85,71.865,199400000.0
2009-02-03 04:05:00,71.865,71.875,71.84,71.85,381800000.0
2009-02-03 04:10:00,71.855,72.075,71.845,72.04,819400000.0
2009-02-03 04:15:00,72.04,72.265,72.015,72.255,1233000000.0
2009-02-03 04:20:00,72.27,72.3,72.225,72.25,935000000.0
2009-02-03 04:25:00,72.245,72.35,72.245,72.325,890600000.0
2009-02-03 04:30:00,72.33,72.34,72.175,72.2,987000000.0
2009-02-03 04:35:00,72.2,72.23,72.155,72.17,497000000.0
2009-02-03 04:40:00,72.17,72.25,72.17,72.245,347000000.0
2009-02-03 04:45:00,72.25,72.27,72.185,72.21,172000000.0
2009-02-03 04:50:00,72.205,72.21,72.17,72.18,179200000.0
2009-02-03 04:55:00,72.175,72.18,72.145,72.145,450400000.0
2009-02-03 05:00:00,72.14,72.16,72.13,72.145,252000000.0
2009-02-03 05:05:00,72.15,72.18,72.145,72.155,213600000.0
2009-02-03 05:10:00,72.155,72.165,72.115,72.12,260600000.0
2009-02-03 05:15:00,72.12,72.16,72.105,72.15,343000000.0
2009-02-03 05:20:00,72.145,72.15,72.115,72.13,195000000.0
2009-02-03 05:25:00,72.13,72.215,72.13,72.16,254200000.0
2009-02-03 05:30:00,72.16,72.34,72.16,72.295,759200000.0
2009-02-03 05:35:00,72.295,72.41,72.295,72.38,913800000.0
2009-02-03 05:40:00,72.38,72.425,72.335,72.385,1048000000.0
2009-02-03 05:45:00,72.39,72.4,72.28,72.305,947600000.0
2009-02-03 05:50:00,72.31,72.36,72.285,72.32,769600000.0
2009-02-03 05:55:00,72.325,72.455,72.315,72.38,781000000.0
2009-02-03 06:00:00,72.38,72.38,72.195,72.26,694000000.0
2009-02-03 06:05:00,72.255,72.3,72.235,72.28,546600000.0
2009-02-03 06:10:00,72.275,72.28,72.115,72.145,876600000.0
2009-02-03 06:15:00,72.15,72.17,72.105,72.13,500400000.0
2009-02-03 06:20:00,72.13,72.155,72.12,72.155,258800000.0
2009-02-03 06:25:00,72.145,72.195,72.145,72.175,523000000.0
2009-02-03 06:30:00,72.18,72.265,72.175,72.22,292600000.0
2009-02-03 06:35:00,72.215,72.22,72.17,72.195,366200000.0
2009-02-03 06:40:00,72.195,72.205,72.17,72.175,303400000.0
2009-02-03 06:45:00,72.18,72.23,72.165,72.165,401600000.0
2009-02-03 06:50:00,72.165,72.23,72.145,72.155,519800000.0
2009-02-03 06:55:00,72.16,72.21,72.095,72.195,678400000.0
2009-02-03 07:00:00,72.195,72.21,72.165,72.19,244600000.0
2009-02-03 07:05:00,72.19,72.2,72.15,72.155,237400000.0
2009-02-03 07:10:00,72.165,72.195,72.155,72.18,235000000.0
2009-02-03 07:15:00,72.18,72.25,72.175,72.2,365600000.0
2009-02-03 07:20:00,72.2,72.22,72.16,72.19,435200000.0
2009-02-03 07:25:00,72.185,72.2,71.985,72.025,652200000.0
2009-02-03 07:30:00,72.03,72.05,71.925,71.935,818200000.0
2009-02-03 07:35:00,71.94,71.97,71.895,71.94,743400000.0
2009-02-03 07:40:00,71.96,72.0,71.94,71.98,313000000.0
2009-02-03 07:45:00,71.985,71.995,71.905,71.925,537600000.0
2009-02-03 07:50:00,71.93,71.93,71.83,71.87,816200000.0
2009-02-03 07:55:00,71.87,71.93,71.835,71.925,572000000.0
2009-02-03 08:00:00,71.92,71.95,71.89,71.945,866200000.0
2009-02-03 08:05:00,71.94,71.98,71.92,71.97,745400000.0
2009-02-03 08:10:00,71.965,71.97,71.855,71.86,712600000.0
2009-02-03 08:15:00,71.86,71.89,71.815,71.84,1036800000.0
2009-02-03 08:20:00,71.845,72.04,71.845,72.04,751600000.0
2009-02-03 08:25:00,72.04,72.04,71.96,71.99,755200000.0
2009-02-03 08:30:00,71.99,71.99,71.93,71.945,637400000.0
2009-02-03 08:35:00,71.95,71.97,71.915,71.94,365400000.0
2009-02-03 08:40:00,71.94,72.01,71.94,71.99,750800000.0
2009-02-03 08:45:00,71.99,71.99,71.94,71.945,732600000.0
2009-02-03 08:50:00,71.945,71.97,71.9,71.92,566400000.0
2009-02-03 08:55:00,71.925,71.945,71.91,71.94,519600000.0
2009-02-03 09:00:00,71.925,71.97,71.905,71.92,542000000.0
2009-02-03 09:05:00,71.92,71.935,71.895,71.93,416000000.0
2009-02-03 09:10:00,71.93,72.01,71.915,71.99,434000000.0
2009-02-03 09:15:00,71.995,72.065,71.98,72.01,571000000.0
2009-02-03 09:20:00,72.01,72.13,71.98,72.13,377400000.0
2009-02-03 09:25:00,72.13,72.165,72.11,72.115,353800000.0
2009-02-03 09:30:00,72.115,72.115,72.06,72.07,342200000.0
2009-02-03 09:35:00,72.07,72.07,71.93,71.945,437800000.0
2009-02-03 09:40:00,71.945,72.09,71.945,72.085,571800000.0
2009-02-03 09:45:00,72.085,72.27,72.08,72.27,649799999.0
2009-02-03 09:50:00,72.275,72.275,72.16,72.235,801600000.0
2009-02-03 09:55:00,72.235,72.285,72.165,72.245,924000000.0
2009-02-03 10:00:00,72.235,72.245,72.07,72.08,851200000.0
2009-02-03 10:05:00,72.07,72.14,72.015,72.06,611200000.0
2009-02-03 10:10:00,72.06,72.12,72.01,72.015,585800000.0
2009-02-03 10:15:00,72.02,72.09,71.98,72.0,989200000.0
2009-02-03 10:20:00,72.01,72.035,71.915,71.985,765000000.0
2009-02-03 10:25:00,71.985,71.99,71.91,71.92,427600000.0
2009-02-03 10:30:00,71.92,71.975,71.895,71.97,513400000.0
2009-02-03 10:35:00,71.965,72.05,71.965,72.02,420600000.0
2009-02-03 10:40:00,72.025,72.09,71.995,72.035,587000000.0
2009-02-03 10:45:00,72.035,72.06,71.94,71.96,702200000.0
2009-02-03 10:50:00,71.96,72.02,71.89,71.89,928000000.0
2009-02-03 10:55:00,71.885,71.935,71.85,71.85,591199999.0
2009-02-03 11:00:00,71.85,71.9,71.85,71.88,437000000.0
2009-02-03 11:05:00,71.88,71.89,71.835,71.835,272599999.0
2009-02-03 11:10:00,71.83,71.835,71.655,71.705,682400000.0
2009-02-03 11:15:00,71.705,71.71,71.595,71.65,842400000.0
2009-02-03 11:20:00,71.645,71.68,71.545,71.575,794600000.0
2009-02-03 11:25:00,71.575,71.63,71.525,71.525,564400000.0
2009-02-03 11:30:00,71.52,71.595,71.455,71.485,649600000.0
2009-02-03 11:35:00,71.475,71.535,71.465,71.52,434600000.0
2009-02-03 11:40:00,71.515,71.6,71.515,71.59,259200000.0
2009-02-03 11:45:00,71.595,71.66,71.58,71.66,249600000.0
2009-02-03 11:50:00,71.665,71.695,71.62,71.665,342800000.0
2009-02-03 11:55:00,71.665,71.73,71.645,71.715,336800000.0
2009-02-03 12:00:00,71.715,71.725,71.63,71.645,329200000.0
2009-02-03 12:05:00,71.64,71.67,71.615,71.615,435000000.0
2009-02-03 12:10:00,71.615,71.62,71.47,71.48,547000000.0
2009-02-03 12:15:00,71.49,71.65,71.48,71.585,492600000.0
2009-02-03 12:20:00,71.58,71.6,71.52,71.585,313400000.0
2009-02-03 12:25:00,71.59,71.675,71.55,71.665,336200000.0
2009-02-03 12:30:00,71.67,71.67,71.645,71.66,227800000.0
2009-02-03 12:35:00,71.66,71.7,71.585,71.7,350200000.0
2009-02-03 12:40:00,71.7,71.725,71.68,71.68,251800000.0
2009-02-03 12:45:00,71.68,71.68,71.61,71.625,117800000.0
2009-02-03 12:50:00,71.62,71.635,71.54,71.6,416600000.0
2009-02-03 12:55:00,71.605,71.645,71.565,71.64,201200000.0
2009-02-03 13:00:00,71.64,71.65,71.63,71.635,78800000.0
2009-02-03 13:05:00,71.64,71.675,71.64,71.65,176400000.0
2009-02-03 13:10:00,71.65,71.765,71.645,71.765,391800000.0
2009-02-03 13:15:00,71.765,71.805,71.71,71.79,276000000.0
2009-02-03 13:20:00,71.785,71.84,71.77,71.82,255000000.0
2009-02-03 13:25:00,71.82,71.865,71.79,71.825,466600001.0
2009-02-03 13:30:00,71.83,71.875,71.76,71.77,494000000.0
2009-02-03 13:35:00,71.77,71.83,71.755,71.81,190800000.0
2009-02-03 13:40:00,71.805,71.82,71.785,71.8,126600000.0
2009-02-03 13:45:00,71.805,71.81,71.735,71.76,150200000.0
2009-02-03 13:50:00,71.76,71.77,71.735,71.765,179000000.0
2009-02-03 13:55:00,71.765,71.845,71.755,71.845,236600000.0
2009-02-03 14:00:00,71.845,71.85,71.745,71.77,213800000.0
2009-02-03 14:05:00,71.77,71.845,71.77,71.8,160000000.0
2009-02-03 14:10:00,71.79,71.885,71.79,71.88,294600000.0
2009-02-03 14:15:00,71.88,71.945,71.8,71.895,313600000.0
2009-02-03 14:20:00,71.89,71.95,71.845,71.945,189400000.0
2009-02-03 14:25:00,71.925,71.93,71.865,71.88,355000000.0
2009-02-03 14:30:00,71.885,71.975,71.875,71.95,339000000.0
2009-02-03 14:35:00,71.95,71.97,71.845,71.89,482600000.0
2009-02-03 14:40:00,71.895,71.895,71.77,71.805,264400000.0
2009-02-03 14:45:00,71.805,71.825,71.705,71.71,277400000.0
2009-02-03 14:50:00,71.705,71.74,71.7,71.715,326800000.0
2009-02-03 14:55:00,71.72,71.76,71.7,71.705,224200000.0
2009-02-03 15:00:00,71.705,71.735,71.68,71.71,221800000.0
2009-02-03 15:05:00,71.71,71.735,71.65,71.73,163600000.0
2009-02-03 15:10:00,71.725,71.73,71.615,71.62,171800000.0
2009-02-03 15:15:00,71.62,71.645,71.57,71.645,300400000.0
2009-02-03 15:20:00,71.65,71.68,71.62,71.625,313000000.0
2009-02-03 15:25:00,71.63,71.65,71.605,71.615,195400000.0
2009-02-03 15:30:00,71.615,71.66,71.605,71.64,178800000.0
2009-02-03 15:35:00,71.645,71.655,71.61,71.625,117800000.0
2009-02-03 15:40:00,71.62,71.71,71.595,71.665,315200000.0
2009-02-03 15:45:00,71.665,71.815,71.645,71.755,428400000.0
2009-02-03 15:50:00,71.74,71.84,71.74,71.84,428200000.0
2009-02-03 15:55:00,71.84,71.875,71.78,71.8,444800000.0
2009-02-03 16:00:00,71.805,71.995,71.765,71.95,651800000.0
2009-02-03 16:05:00,71.93,72.04,71.905,71.95,768400000.0
2009-02-03 16:10:00,71.95,72.07,71.945,72.02,823200000.0
2009-02-03 16:15:00,72.035,72.19,72.005,72.025,802000000.0
2009-02-03 16:20:00,72.03,72.05,71.945,71.955,403600000.0
2009-02-03 16:25:00,71.965,72.08,71.925,72.055,518200000.0
2009-02-03 16:30:00,72.065,72.1,71.735,71.81,612800000.0
2009-02-03 16:35:00,71.815,71.885,71.785,71.85,390200000.0
2009-02-03 16:40:00,71.855,71.855,71.695,71.815,363000000.0
2009-02-03 16:45:00,71.815,71.815,71.64,71.695,298600000.0
2009-02-03 16:50:00,71.69,71.73,71.595,71.705,313000000.0
2009-02-03 16:55:00,71.7,71.76,71.645,71.72,726600000.0
2009-02-03 17:00:00,71.72,71.975,71.72,71.785,663600000.0
2009-02-03 17:05:00,71.79,71.955,71.77,71.91,684400000.0
2009-02-03 17:10:00,71.91,71.985,71.815,71.91,450600000.0
2009-02-03 17:15:00,71.905,71.91,71.73,71.8,488500000.0
2009-02-03 17:20:00,71.76,71.77,71.495,71.5,746000000.0
2009-02-03 17:25:00,71.5,71.65,71.5,71.61,731000000.0
2009-02-03 17:30:00,71.605,71.695,71.56,71.64,555200000.0
2009-02-03 17:35:00,71.645,71.78,71.645,71.7,517000000.0
2009-02-03 17:40:00,71.705,71.85,71.7,71.83,452800000.0
2009-02-03 17:45:00,71.835,71.97,71.8,71.92,493600000.0
2009-02-03 17:50:00,71.92,71.96,71.83,71.87,655000000.0
2009-02-03 17:55:00,71.87,71.885,71.745,71.865,501800000.0
2009-02-03 18:00:00,71.865,71.995,71.815,71.99,385800000.0
2009-02-03 18:05:00,71.985,72.215,71.95,72.05,410000000.0
2009-02-03 18:10:00,72.05,72.13,72.05,72.12,313400000.0
2009-02-03 18:15:00,72.115,72.185,72.005,72.045,517200000.0
2009-02-03 18:20:00,72.045,72.43,72.045,72.345,402400000.0
2009-02-03 18:25:00,72.34,72.475,72.285,72.43,339400000.0
2009-02-03 18:30:00,72.435,72.49,72.395,72.445,386000000.0
2009-02-03 18:35:00,72.435,72.45,72.275,72.305,556400000.0
2009-02-03 18:40:00,72.305,72.32,72.115,72.195,712400000.0
2009-02-03 18:45:00,72.195,72.28,72.185,72.27,397800000.0
2009-02-03 18:50:00,72.265,72.27,72.185,72.19,443000000.0
2009-02-03 18:55:00,72.2,72.235,72.15,72.215,323600000.0
2009-02-03 19:00:00,72.215,72.25,72.125,72.205,158200000.0
2009-02-03 19:05:00,72.2,72.225,72.04,72.045,215400000.0
2009-02-03 19:10:00,72.04,72.18,71.96,72.14,253000000.0
2009-02-03 19:15:00,72.145,72.27,72.125,72.14,243400000.0
2009-02-03 19:20:00,72.145,72.17,72.085,72.15,458400000.0
2009-02-03 19:25:00,72.155,72.185,72.13,72.135,248199999.0
2009-02-03 19:30:00,72.135,72.235,72.12,72.215,105400000.0
2009-02-03 19:35:00,72.22,72.27,72.19,72.235,189800000.0
2009-02-03 19:40:00,72.24,72.315,72.24,72.28,437000000.0
2009-02-03 19:45:00,72.285,72.34,72.265,72.275,124400000.0
2009-02-03 19:50:00,72.275,72.285,72.205,72.215,148800000.0
2009-02-03 19:55:00,72.21,72.225,71.955,71.965,336000000.0
2009-02-03 20:00:00,71.955,71.955,71.86,71.87,257200000.0
2009-02-03 20:05:00,71.865,71.905,71.835,71.88,132000000.0
2009-02-03 20:10:00,71.865,71.95,71.865,71.95,69800000.0
2009-02-03 20:15:00,71.95,72.095,71.95,72.015,134400000.0
2009-02-03 20:20:00,72.01,72.06,71.97,72.005,119600000.0
2009-02-03 20:25:00,72.01,72.05,71.975,72.01,100200000.0
2009-02-03 20:30:00,72.015,72.085,71.995,72.02,152600000.0
2009-02-03 20:35:00,72.025,72.08,72.01,72.06,162200000.0
2009-02-03 20:40:00,72.06,72.075,72.04,72.045,108000000.0
2009-02-03 20:45:00,72.055,72.07,71.995,72.015,129000000.0
2009-02-03 20:50:00,72.02,72.035,71.96,71.99,138000000.0
2009-02-03 20:55:00,71.995,72.035,71.97,71.99,160000000.0
2009-02-03 21:00:00,71.985,72.02,71.93,71.945,142000000.0
2009-02-03 21:05:00,71.945,72.115,71.945,72.11,195800000.0
2009-02-03 21:10:00,72.115,72.26,72.115,72.17,223000000.0
2009-02-03 21:15:00,72.17,72.25,72.115,72.225,295800000.0
2009-02-03 21:20:00,72.23,72.24,72.135,72.135,182600000.0
2009-02-03 21:25:00,72.145,72.21,72.13,72.13,145200000.0
2009-02-03 21:30:00,72.14,72.16,72.08,72.15,142000000.0
2009-02-03 21:35:00,72.15,72.24,72.15,72.225,217400000.0
2009-02-03 21:40:00,72.215,72.36,72.205,72.335,248200000.0
2009-02-03 21:45:00,72.335,72.37,72.265,72.32,181200000.0
2009-02-03 21:50:00,72.325,72.345,72.19,72.225,239300000.0
2009-02-03 21:55:00,72.23,72.315,72.19,72.245,315000000.0
2009-02-03 22:00:00,72.25,72.33,72.25,72.295,343400000.0
2009-02-03 22:05:00,72.3,72.385,72.275,72.38,429600000.0
2009-02-03 22:10:00,72.385,72.415,72.365,72.41,312000000.0
2009-02-03 22:15:00,72.41,72.445,72.36,72.42,279000000.0
2009-02-03 22:20:00,72.42,72.455,72.355,72.455,507200000.0
2009-02-03 22:25:00,72.455,72.47,72.375,72.445,511200000.0
2009-02-03 22:30:00,72.44,72.595,72.435,72.52,390800000.0
2009-02-03 22:35:00,72.515,72.655,72.455,72.645,335200000.0
2009-02-03 22:40:00,72.65,72.655,72.555,72.555,473000000.0
2009-02-03 22:45:00,72.555,72.57,72.495,72.535,1070000000.0
2009-02-03 22:50:00,72.53,72.59,72.515,72.525,699200000.0
2009-02-03 22:55:00,72.53,72.59,72.46,72.47,373000000.0
2009-02-03 23:00:00,72.47,72.5,72.44,72.44,92200000.0
2009-02-03 23:05:00,72.44,72.48,72.425,72.44,101400000.0
2009-02-03 23:10:00,72.445,72.485,72.43,72.47,179800000.0
2009-02-03 23:15:00,72.45,72.51,72.435,72.485,126000000.0
2009-02-03 23:20:00,72.505,72.69,72.48,72.635,195399999.0
2009-02-03 23:25:00,72.63,72.685,72.615,72.67,76200000.0
2009-02-03 23:30:00,72.69,72.69,72.61,72.665,250000000.0
2009-02-03 23:35:00,72.67,72.7,72.645,72.695,139000000.0
2009-02-03 23:40:00,72.695,72.72,72.585,72.6,84400000.0
2009-02-03 23:45:00,72.595,72.645,72.555,72.59,220400000.0
2009-02-03 23:50:00,72.6,72.655,72.6,72.635,716000000.0
2009-02-03 23:55:00,72.635,72.735,72.61,72.71,293200000.0
2009-02-04 00:00:00,72.56,72.725,72.53,72.705,40800000.0
2009-02-04 00:05:00,72.705,72.73,72.65,72.725,125000000.0
2009-02-04 00:10:00,72.725,72.74,72.645,72.71,214600000.0
2009-02-04 00:15:00,72.71,72.73,72.695,72.715,198600000.0
2009-02-04 00:20:00,72.715,72.76,72.69,72.75,200200000.0
2009-02-04 00:25:00,72.74,72.75,72.685,72.7,135000000.0
2009-02-04 00:30:00,72.7,72.745,72.64,72.67,213000000.0
2009-02-04 00:35:00,72.67,72.67,72.61,72.615,167400000.0
2009-02-04 00:40:00,72.615,72.62,72.49,72.5,853800000.0
2009-02-04 00:45:00,72.51,72.55,72.49,72.53,418200000.0
2009-02-04 00:50:00,72.515,72.57,72.515,72.56,159600000.0
2009-02-04 00:55:00,72.56,72.57,72.52,72.535,199000000.0
2009-02-04 01:00:00,72.535,72.565,72.535,72.55,162400000.0
2009-02-04 01:05:00,72.55,72.57,72.515,72.57,237600000.0
2009-02-04 01:10:00,72.575,72.575,72.54,72.54,198200000.0
2009-02-04 01:15:00,72.55,72.58,72.545,72.545,146000000.0
2009-02-04 01:20:00,72.545,72.545,72.485,72.5,374800000.0
2009-02-04 01:25:00,72.5,72.55,72.48,72.55,306800000.0
2009-02-04 01:30:00,72.55,72.55,72.5,72.505,268000000.0
2009-02-04 01:35:00,72.505,72.56,72.505,72.54,396000000.0
2009-02-04 01:40:00,72.535,72.55,72.5,72.54,423200000.0
2009-02-04 01:45:00,72.54,72.55,72.525,72.55,202600000.0
2009-02-04 01:50:00,72.55,72.56,72.545,72.555,134400000.0
2009-02-04 01:55:00,72.55,72.55,72.44,72.44,182800000.0
2009-02-04 02:00:00,72.445,72.51,72.44,72.48,327800000.0
2009-02-04 02:05:00,72.485,72.495,72.46,72.485,124000000.0
2009-02-04 02:10:00,72.475,72.5,72.445,72.445,237400000.0
2009-02-04 02:15:00,72.445,72.45,72.41,72.44,421400000.0
2009-02-04 02:20:00,72.445,72.53,72.43,72.5,251200000.0
2009-02-04 02:25:00,72.5,72.5,72.45,72.455,140600000.0
2009-02-04 02:30:00,72.455,72.52,72.45,72.52,257600000.0
2009-02-04 02:35:00,72.52,72.67,72.505,72.66,387600000.0
2009-02-04 02:40:00,72.66,72.685,72.6,72.635,431000000.0
2009-02-04 02:45:00,72.64,72.67,72.56,72.64,544600000.0
2009-02-04 02:50:00,72.64,72.64,72.27,72.27,833600000.0
2009-02-04 02:55:00,72.265,72.41,72.245,72.4,685600000.0
2009-02-04 03:00:00,72.4,72.42,72.325,72.345,782200000.0
2009-02-04 03:05:00,72.35,72.505,72.335,72.455,402600000.0
2009-02-04 03:10:00,72.455,72.46,72.34,72.385,476800000.0
2009-02-04 03:15:00,72.385,72.48,72.385,72.45,290200000.0
2009-02-04 03:20:00,72.45,72.48,72.435,72.45,659000000.0
2009-02-04 03:25:00,72.445,72.46,72.405,72.455,773000000.0
2009-02-04 03:30:00,72.455,72.455,72.375,72.455,353000000.0
2009-02-04 03:35:00,72.445,72.51,72.44,72.485,507400000.0
2009-02-04 03:40:00,72.485,72.495,72.455,72.49,356600000.0
2009-02-04 03:45:00,72.49,72.5,72.445,72.485,455599998.0
2009-02-04 03:50:00,72.49,72.49,72.37,72.37,774399998.0
2009-02-04 03:55:00,72.375,72.435,72.35,72.42,581800000.0
2009-02-04 04:00:00,72.415,72.535,72.415,72.505,373200000.0
2009-02-04 04:05:00,72.505,72.56,72.505,72.545,365000000.0
2009-02-04 04:10:00,72.555,72.6,72.51,72.525,492400000.0
2009-02-04 04:15:00,72.525,72.54,72.505,72.535,534000000.0
2009-02-04 04:20:00,72.515,72.62,72.51,72.59,734399999.0
2009-02-04 04:25:00,72.585,72.61,72.56,72.6,377800000.0
2009-02-04 04:30:00,72.6,72.66,72.585,72.64,221600000.0
2009-02-04 04:35:00,72.65,72.72,72.65,72.665,483200000.0
2009-02-04 04:40:00,72.665,72.695,72.645,72.665,378800000.0
2009-02-04 04:45:00,72.665,72.71,72.665,72.7,253200000.0
2009-02-04 04:50:00,72.7,72.73,72.65,72.665,836200001.0
2009-02-04 04:55:00,72.665,72.755,72.66,72.755,867200000.0
2009-02-04 05:00:00,72.755,72.76,72.665,72.665,618800000.0
2009-02-04 05:05:00,72.665,72.695,72.64,72.695,301000000.0
2009-02-04 05:10:00,72.695,72.72,72.685,72.705,570400000.0
2009-02-04 05:15:00,72.705,72.715,72.685,72.69,242800000.0
2009-02-04 05:20:00,72.69,72.695,72.61,72.61,133200000.0
2009-02-04 05:25:00,72.61,72.63,72.585,72.63,209800000.0
2009-02-04 05:30:00,72.625,72.7,72.59,72.61,205200000.0
2009-02-04 05:35:00,72.61,72.65,72.59,72.65,306200000.0
2009-02-04 05:40:00,72.645,72.705,72.645,72.685,251200000.0
2009-02-04 05:45:00,72.685,72.69,72.635,72.66,220800000.0
2009-02-04 05:50:00,72.645,72.685,72.645,72.68,96200000.0
2009-02-04 05:55:00,72.68,72.69,72.65,72.68,347000000.0
2009-02-04 06:00:00,72.68,72.69,72.63,72.66,315000000.0
2009-02-04 06:05:00,72.665,72.685,72.65,72.68,350400000.0
2009-02-04 06:10:00,72.68,72.72,72.665,72.665,115400000.0
2009-02-04 06:15:00,72.665,72.67,72.6,72.61,337600000.0
2009-02-04 06:20:00,72.615,72.665,72.59,72.665,364800000.0
2009-02-04 06:25:00,72.665,72.68,72.635,72.67,362800000.0
2009-02-04 06:30:00,72.675,72.69,72.665,72.68,512000000.0
2009-02-04 06:35:00,72.675,72.71,72.675,72.695,140600000.0
2009-02-04 06:40:00,72.7,72.72,72.695,72.7,275600000.0
2009-02-04 06:45:00,72.695,72.71,72.685,72.685,205400000.0
2009-02-04 06:50:00,72.69,72.77,72.685,72.755,355600000.0
2009-02-04 06:55:00,72.76,72.765,72.675,72.7,647400000.0
2009-02-04 07:00:00,72.705,72.795,72.695,72.775,1045400000.0
2009-02-04 07:05:00,72.78,72.78,72.715,72.74,415200000.0
2009-02-04 07:10:00,72.74,72.74,72.68,72.69,540800000.0
2009-02-04 07:15:00,72.695,72.73,72.675,72.69,417000000.0
2009-02-04 07:20:00,72.69,72.73,72.67,72.725,366200000.0
2009-02-04 07:25:00,72.725,72.775,72.725,72.745,509200000.0
2009-02-04 07:30:00,72.745,72.76,72.715,72.72,373800000.0
2009-02-04 07:35:00,72.725,72.8,72.715,72.76,464200000.0
2009-02-04 07:40:00,72.745,72.745,72.695,72.695,428800000.0
2009-02-04 07:45:00,72.7,72.74,72.7,72.725,445800000.0
2009-02-04 07:50:00,72.73,72.88,72.725,72.825,725800000.0
2009-02-04 07:55:00,72.825,72.85,72.795,72.81,550400000.0
2009-02-04 08:00:00,72.795,72.825,72.775,72.795,573800000.0
2009-02-04 08:05:00,72.795,72.815,72.775,72.785,675000000.0
2009-02-04 08:10:00,72.785,72.865,72.78,72.855,613600000.0
2009-02-04 08:15:00,72.86,72.9,72.775,72.89,1013600000.0
2009-02-04 08:20:00,72.89,72.955,72.885,72.945,752800000.0
2009-02-04 08:25:00,72.945,72.95,72.865,72.91,853000000.0
2009-02-04 08:30:00,72.905,72.92,72.855,72.89,452200000.0
2009-02-04 08:35:00,72.855,72.92,72.855,72.865,614800000.0
2009-02-04 08:40:00,72.865,72.89,72.855,72.855,412400000.0
2009-02-04 08:45:00,72.855,72.86,72.78,72.82,692400000.0
2009-02-04 08:50:00,72.825,72.825,72.68,72.705,1148000001.0
2009-02-04 08:55:00,72.665,72.665,72.365,72.485,1107800000.0
2009-02-04 09:00:00,72.505,72.52,72.34,72.45,721800000.0
2009-02-04 09:05:00,72.45,72.46,72.33,72.39,607600000.0
2009-02-04 09:10:00,72.375,72.44,72.325,72.44,758800000.0
2009-02-04 09:15:00,72.435,72.49,72.375,72.375,296600000.0
2009-02-04 09:20:00,72.375,72.42,72.165,72.195,506800000.0
2009-02-04 09:25:00,72.19,72.2,71.89,72.0,1052600000.0
2009-02-04 09:30:00,72.0,72.005,71.775,71.83,926200000.0
2009-02-04 09:35:00,71.83,71.945,71.8,71.89,585800000.0
2009-02-04 09:40:00,71.885,71.895,71.63,71.715,662400000.0
2009-02-04 09:45:00,71.715,71.81,71.68,71.81,320800000.0
2009-02-04 09:50:00,71.81,71.825,71.695,71.695,561600000.0
2009-02-04 09:55:00,71.695,71.83,71.665,71.725,639600000.0
2009-02-04 10:00:00,71.725,71.89,71.715,71.86,710600000.0
2009-02-04 10:05:00,71.855,72.005,71.845,71.945,490000000.0
2009-02-04 10:10:00,71.945,71.95,71.835,71.865,222600000.0
2009-02-04 10:15:00,71.86,71.865,71.72,71.805,606400000.0
2009-02-04 10:20:00,71.795,71.89,71.795,71.875,372200000.0
2009-02-04 10:25:00,71.875,71.955,71.86,71.91,375600000.0
2009-02-04 10:30:00,71.91,71.975,71.85,71.88,350800000.0
2009-02-04 10:35:00,71.875,71.92,71.87,71.88,255000000.0
2009-02-04 10:40:00,71.88,71.945,71.87,71.925,339400000.0
2009-02-04 10:45:00,71.93,71.945,71.875,71.93,314400000.0
2009-02-04 10:50:00,71.925,72.0,71.9,71.98,355200000.0
2009-02-04 10:55:00,71.985,72.015,71.825,71.825,337600000.0
2009-02-04 11:00:00,71.82,71.965,71.815,71.96,403000000.0
2009-02-04 11:05:00,71.955,71.96,71.915,71.925,282800000.0
2009-02-04 11:10:00,71.925,71.925,71.785,71.81,519800000.0
2009-02-04 11:15:00,71.81,71.835,71.755,71.835,444400000.0
2009-02-04 11:20:00,71.835,71.855,71.785,71.835,358800000.0
2009-02-04 11:25:00,71.835,71.865,71.82,71.855,199200000.0
2009-02-04 11:30:00,71.86,71.9,71.83,71.885,512400000.0
2009-02-04 11:35:00,71.885,71.91,71.79,71.865,509600000.0
2009-02-04 11:40:00,71.865,71.95,71.845,71.925,313200000.0
2009-02-04 11:45:00,71.93,71.975,71.88,71.955,198000000.0
2009-02-04 11:50:00,71.965,72.095,71.955,72.06,188000000.0
2009-02-04 11:55:00,72.06,72.065,71.99,72.035,452600000.0
2009-02-04 12:00:00,72.04,72.055,72.0,72.005,280000000.0
2009-02-04 12:05:00,72.01,72.01,71.97,71.99,204400000.0
2009-02-04 12:10:00,71.995,72.075,71.925,71.935,388800000.0
2009-02-04 12:15:00,71.935,71.98,71.93,71.95,297200000.0
2009-02-04 12:20:00,71.95,72.17,71.945,72.07,411600000.0
2009-02-04 12:25:00,72.07,72.12,72.05,72.105,116200000.0
2009-02-04 12:30:00,72.1,72.125,72.07,72.095,382800000.0
2009-02-04 12:35:00,72.095,72.095,71.935,72.02,304900000.0
2009-02-04 12:40:00,72.025,72.08,72.02,72.04,276600000.0
2009-02-04 12:45:00,72.045,72.045,71.905,71.91,419600000.0
2009-02-04 12:50:00,71.91,71.93,71.79,71.825,582600000.0
2009-02-04 12:55:00,71.825,72.03,71.825,71.9,622400000.0
2009-02-04 13:00:00,71.9,71.925,71.825,71.86,406400000.0
2009-02-04 13:05:00,71.865,71.91,71.81,71.825,319800000.0
2009-02-04 13:10:00,71.825,71.88,71.77,71.875,487000000.0
2009-02-04 13:15:00,71.865,71.935,71.805,71.905,371400000.0
2009-02-04 13:20:00,71.91,71.985,71.905,71.94,412200000.0
2009-02-04 13:25:00,71.94,71.98,71.895,71.895,392400000.0
2009-02-04 13:30:00,71.895,71.915,71.8,71.87,456200000.0
2009-02-04 13:35:00,71.87,71.87,71.735,71.775,429800000.0
2009-02-04 13:40:00,71.78,71.855,71.775,71.85,254400000.0
2009-02-04 13:45:00,71.85,71.865,71.765,71.845,342000000.0
2009-02-04 13:50:00,71.84,71.985,71.79,71.93,482200000.0
2009-02-04 13:55:00,71.925,72.055,71.905,71.985,345400000.0
2009-02-04 14:00:00,71.98,71.985,71.835,71.885,416000001.0
2009-02-04 14:05:00,71.89,71.93,71.835,71.845,302800000.0
2009-02-04 14:10:00,71.845,71.93,71.835,71.92,386400000.0
2009-02-04 14:15:00,71.925,71.975,71.91,71.94,366800000.0
2009-02-04 14:20:00,71.96,71.97,71.9,71.97,267600000.0
2009-02-04 14:25:00,71.965,71.965,71.845,71.91,313200000.0
2009-02-04 14:30:00,71.905,71.96,71.78,71.87,526800000.0
2009-02-04 14:35:00,71.865,71.87,71.725,71.76,472200000.0
2009-02-04 14:40:00,71.755,71.755,71.64,71.645,529200000.0
2009-02-04 14:45:00,71.645,71.785,71.63,71.775,487200000.0
2009-02-04 14:50:00,71.775,71.825,71.655,71.665,497400000.0
2009-02-04 14:55:00,71.67,71.74,71.66,71.735,224000000.0
2009-02-04 15:00:00,71.73,71.8,71.71,71.79,245000000.0
2009-02-04 15:05:00,71.79,71.8,71.745,71.785,424200000.0
2009-02-04 15:10:00,71.785,71.785,71.68,71.69,751200000.0
2009-02-04 15:15:00,71.69,71.835,71.67,71.835,640800000.0
2009-02-04 15:20:00,71.835,71.93,71.815,71.88,457800000.0
2009-02-04 15:25:00,71.88,71.945,71.795,71.945,372400000.0
2009-02-04 15:30:00,71.945,72.16,71.9,72.16,288200000.0
2009-02-04 15:35:00,72.155,72.255,72.155,72.175,404800000.0
2009-02-04 15:40:00,72.155,72.23,72.14,72.21,296800000.0
2009-02-04 15:45:00,72.215,72.32,72.215,72.305,207000000.0
2009-02-04 15:50:00,72.295,72.49,72.24,72.4,438600000.0
2009-02-04 15:55:00,72.395,72.445,72.345,72.425,399800000.0
2009-02-04 16:00:00,72.425,72.51,72.31,72.345,556800000.0
2009-02-04 16:05:00,72.345,72.495,72.285,72.405,435400000.0
2009-02-04 16:10:00,72.405,72.545,72.375,72.515,510600000.0
2009-02-04 16:15:00,72.52,72.565,72.4,72.405,268000000.0
2009-02-04 16:20:00,72.4,72.485,72.36,72.39,236200000.0
2009-02-04 16:25:00,72.39,72.51,72.39,72.485,185200000.0
2009-02-04 16:30:00,72.48,72.53,72.4,72.4,302400000.0
2009-02-04 16:35:00,72.405,72.54,72.395,72.54,312000000.0
2009-02-04 16:40:00,72.535,72.625,72.515,72.62,320400000.0
2009-02-04 16:45:00,72.625,72.755,72.625,72.675,406200000.0
2009-02-04 16:50:00,72.675,72.685,72.58,72.685,429800000.0
2009-02-04 16:55:00,72.67,72.725,72.525,72.56,532800000.0
2009-02-04 17:00:00,72.56,72.895,72.54,72.77,673800000.0
2009-02-04 17:05:00,72.775,72.925,72.775,72.905,597600000.0
2009-02-04 17:10:00,72.9,73.15,72.89,73.09,361400000.0
2009-02-04 17:15:00,73.09,73.24,73.065,73.125,352200000.0
2009-02-04 17:20:00,73.125,73.225,73.125,73.16,304200000.0
2009-02-04 17:25:00,73.155,73.185,73.095,73.14,340000000.0
2009-02-04 17:30:00,73.145,73.265,73.11,73.245,470000000.0
2009-02-04 17:35:00,73.235,73.295,73.135,73.18,370600000.0
2009-02-04 17:40:00,73.185,73.2,73.065,73.125,302400000.0
2009-02-04 17:45:00,73.125,73.225,73.085,73.13,334000000.0
2009-02-04 17:50:00,73.125,73.18,73.075,73.1,308800000.0
2009-02-04 17:55:00,73.1,73.155,73.02,73.075,379200000.0
2009-02-04 18:00:00,73.075,73.115,72.975,73.04,472200000.0
2009-02-04 18:05:00,73.04,73.12,72.92,72.97,409600000.0
2009-02-04 18:10:00,72.975,73.09,72.895,73.045,334800000.0
2009-02-04 18:15:00,73.05,73.07,72.88,72.99,486000000.0
2009-02-04 18:20:00,72.98,73.1,72.92,73.09,336800000.0
2009-02-04 18:25:00,73.095,73.12,73.0,73.05,179000000.0
2009-02-04 18:30:00,73.06,73.105,73.025,73.095,136200000.0
2009-02-04 18:35:00,73.09,73.1,73.01,73.035,191000000.0
2009-02-04 18:40:00,73.03,73.075,73.0,73.06,180600000.0
2009-02-04 18:45:00,73.065,73.075,73.005,73.025,209800000.0
2009-02-04 18:50:00,73.02,73.115,72.995,73.04,244000000.0
2009-02-04 18:55:00,73.035,73.075,72.955,72.96,309400000.0
2009-02-04 19:00:00,72.955,73.09,72.955,73.07,277600000.0
2009-02-04 19:05:00,73.065,73.105,72.98,72.995,227400000.0
2009-02-04 19:10:00,72.995,73.025,72.95,72.965,127200000.0
2009-02-04 19:15:00,72.975,73.02,72.95,72.96,78600000.0
2009-02-04 19:20:00,72.965,72.975,72.82,72.84,156600000.0
2009-02-04 19:25:00,72.85,73.015,72.85,72.96,206600000.0
2009-02-04 19:30:00,72.965,73.03,72.935,73.015,209200000.0
2009-02-04 19:35:00,73.02,73.06,72.99,73.035,119600000.0
2009-02-04 19:40:00,73.03,73.095,73.025,73.075,83600000.0
2009-02-04 19:45:00,73.08,73.105,73.065,73.1,111000000.0
2009-02-04 19:50:00,73.1,73.1,73.0,73.055,116400000.0
2009-02-04 19:55:00,73.055,73.08,73.02,73.06,122000000.0
2009-02-04 20:00:00,73.07,73.08,73.0,73.015,118200000.0
2009-02-04 20:05:00,73.015,73.05,72.95,73.035,115600000.0
2009-02-04 20:10:00,73.03,73.055,72.975,73.015,101600000.0
2009-02-04 20:15:00,73.015,73.035,72.975,73.02,128200000.0
2009-02-04 20:20:00,73.02,73.065,73.02,73.03,89000000.0
2009-02-04 20:25:00,73.035,73.125,73.035,73.12,125400000.0
2009-02-04 20:30:00,73.115,73.155,73.105,73.115,126000000.0
2009-02-04 20:35:00,73.11,73.16,73.04,73.05,259000000.0
2009-02-04 20:40:00,73.045,73.045,72.925,72.96,513800000.0
2009-02-04 20:45:00,72.955,72.96,72.825,72.83,218200000.0
2009-02-04 20:50:00,72.83,72.84,72.76,72.81,340800000.0
2009-02-04 20:55:00,72.805,72.82,72.73,72.775,198000000.0
2009-02-04 21:00:00,72.775,72.88,72.76,72.825,188200000.0
2009-02-04 21:05:00,72.83,72.83,72.665,72.665,209000000.0
2009-02-04 21:10:00,72.67,72.725,72.635,72.685,242000000.0
2009-02-04 21:15:00,72.69,72.755,72.68,72.7,170000000.0
2009-02-04 21:20:00,72.695,72.77,72.47,72.49,276400000.0
2009-02-04 21:25:00,72.49,72.575,72.42,72.47,201000000.0
2009-02-04 21:30:00,72.465,72.495,72.395,72.49,210400000.0
2009-02-04 21:35:00,72.49,72.69,72.465,72.635,238000000.0
2009-02-04 21:40:00,72.64,72.68,72.58,72.62,208000000.0
2009-02-04 21:45:00,72.62,72.68,72.55,72.57,244000000.0
2009-02-04 21:50:00,72.58,72.61,72.545,72.585,184400000.0
2009-02-04 21:55:00,72.595,72.78,72.46,72.7,257600000.0
2009-02-04 22:00:00,72.7,72.71,72.58,72.655,382400000.0
2009-02-04 22:05:00,72.665,72.72,72.615,72.655,228000000.0
2009-02-04 22:10:00,72.66,72.675,72.475,72.49,260200000.0
2009-02-04 22:15:00,72.49,72.605,72.49,72.6,214000000.0
2009-02-04 22:20:00,72.6,72.62,72.545,72.565,171400000.0
2009-02-04 22:25:00,72.555,72.61,72.53,72.595,160200000.0
2009-02-04 22:30:00,72.59,72.635,72.585,72.61,109000000.0
2009-02-04 22:35:00,72.61,72.645,72.61,72.63,148800000.0
2009-02-04 22:40:00,72.625,72.625,72.575,72.595,132600000.0
2009-02-04 22:45:00,72.595,72.6,72.48,72.51,141800000.0
2009-02-04 22:50:00,72.51,72.545,72.48,72.545,109600000.0
2009-02-04 22:55:00,72.535,72.57,72.505,72.57,160400000.0
2009-02-04 23:00:00,72.575,72.575,72.49,72.555,218200000.0
2009-02-04 23:05:00,72.55,72.6,72.54,72.565,37000000.0
2009-02-04 23:10:00,72.565,72.59,72.54,72.585,130400000.0
2009-02-04 23:15:00,72.585,72.585,72.515,72.555,106000000.0
2009-02-04 23:20:00,72.56,72.565,72.525,72.53,39000000.0
2009-02-04 23:25:00,72.535,72.565,72.53,72.54,112000000.0
2009-02-04 23:30:00,72.54,72.555,72.53,72.555,21000000.0
2009-02-04 23:35:00,72.555,72.555,72.52,72.545,53600000.0
2009-02-04 23:40:00,72.525,72.555,72.515,72.52,143399999.0
2009-02-04 23:45:00,72.525,72.58,72.525,72.58,241199999.0
2009-02-04 23:50:00,72.575,72.59,72.54,72.555,98000000.0
2009-02-04 23:55:00,72.555,72.555,72.48,72.545,195600000.0
2009-02-05 00:00:00,72.53,72.535,72.48,72.535,91800000.0
2009-02-05 00:05:00,72.535,72.55,72.52,72.535,91000000.0
2009-02-05 00:10:00,72.535,72.535,72.485,72.495,433600000.0
2009-02-05 00:15:00,72.495,72.52,72.45,72.485,709800000.0
2009-02-05 00:20:00,72.475,72.5,72.38,72.445,833600000.0
2009-02-05 00:25:00,72.445,72.46,72.405,72.43,374800000.0
2009-02-05 00:30:00,72.43,72.44,72.4,72.425,1023400000.0
2009-02-05 00:35:00,72.43,72.465,72.43,72.465,126000000.0
2009-02-05 00:40:00,72.485,72.485,72.43,72.445,144200000.0
2009-02-05 00:45:00,72.445,72.46,72.405,72.43,538800000.0
2009-02-05 00:50:00,72.43,72.465,72.425,72.445,282600000.0
2009-02-05 00:55:00,72.45,72.46,72.425,72.44,375000000.0
2009-02-05 01:00:00,72.435,72.45,72.43,72.435,131800000.0
2009-02-05 01:05:00,72.44,72.46,72.43,72.445,199200000.0
2009-02-05 01:10:00,72.45,72.46,72.425,72.43,345600000.0
2009-02-05 01:15:00,72.425,72.465,72.415,72.43,278200000.0
2009-02-05 01:20:00,72.42,72.445,72.415,72.435,219600000.0
2009-02-05 01:25:00,72.43,72.45,72.38,72.38,79000000.0
2009-02-05 01:30:00,72.43,72.505,72.43,72.5,49000000.0
2009-02-05 01:35:00,72.505,72.555,72.5,72.525,127600000.0
2009-02-05 01:40:00,72.52,72.555,72.46,72.46,30000000.0
2009-02-05 01:45:00,72.555,72.615,72.53,72.615,83000000.0
2009-02-05 01:50:00,72.595,72.635,72.575,72.595,323000000.0
2009-02-05 01:55:00,72.59,72.62,72.56,72.62,261000000.0
2009-02-05 02:00:00,72.635,72.635,72.545,72.545,208000000.0
2009-02-05 02:05:00,72.545,72.595,72.545,72.545,132000000.0
2009-02-05 02:10:00,72.545,72.555,72.5,72.51,137000000.0
2009-02-05 02:15:00,72.51,72.53,72.485,72.485,133800000.0
2009-02-05 02:20:00,72.49,72.49,72.415,72.45,148600000.0
2009-02-05 02:25:00,72.445,72.455,72.385,72.385,452800000.0
2009-02-05 02:30:00,72.39,72.47,72.39,72.445,151400000.0
2009-02-05 02:35:00,72.45,72.575,72.445,72.515,190800000.0
2009-02-05 02:40:00,72.535,72.555,72.465,72.47,535800000.0
2009-02-05 02:45:00,72.47,72.49,72.42,72.48,162800000.0
2009-02-05 02:50:00,72.475,72.59,72.475,72.525,255600000.0
2009-02-05 02:55:00,72.525,72.545,72.45,72.49,371400000.0
2009-02-05 03:00:00,72.47,72.48,72.41,72.43,132200000.0
2009-02-05 03:05:00,72.425,72.44,72.4,72.4,102400000.0
2009-02-05 03:10:00,72.405,72.42,72.38,72.4,108800000.0
2009-02-05 03:15:00,72.4,72.43,72.39,72.405,96800000.0
2009-02-05 03:20:00,72.405,72.45,72.405,72.425,91000000.0
2009-02-05 03:25:00,72.425,72.47,72.425,72.445,35000000.0
2009-02-05 03:30:00,72.435,72.445,72.425,72.435,43000000.0
2009-02-05 03:35:00,72.44,72.455,72.415,72.435,98600000.0
2009-02-05 03:40:00,72.435,72.515,72.435,72.505,51000000.0
2009-02-05 03:45:00,72.5,72.51,72.44,72.44,101200000.0
2009-02-05 03:50:00,72.44,72.52,72.435,72.515,41000000.0
2009-02-05 03:55:00,72.515,72.515,72.485,72.495,77000000.0
2009-02-05 04:00:00,72.49,72.5,72.425,72.465,336200000.0
2009-02-05 04:05:00,72.465,72.47,72.45,72.45,222000000.0
2009-02-05 04:10:00,72.445,72.46,72.425,72.45,177000000.0
2009-02-05 04:15:00,72.45,72.48,72.43,72.475,76800000.0
2009-02-05 04:20:00,72.465,72.475,72.42,72.42,176600000.0
2009-02-05 04:25:00,72.425,72.43,72.325,72.355,213600000.0
2009-02-05 04:30:00,72.36,72.385,72.35,72.37,200400000.0
2009-02-05 04:35:00,72.37,72.42,72.34,72.35,179000000.0
2009-02-05 04:40:00,72.35,72.375,72.32,72.375,61800000.0
2009-02-05 04:45:00,72.375,72.38,72.365,72.38,395400000.0
2009-02-05 04:50:00,72.375,72.39,72.365,72.39,139000000.0
2009-02-05 04:55:00,72.395,72.4,72.36,72.37,151400000.0
2009-02-05 05:00:00,72.365,72.385,72.36,72.375,63000000.0
2009-02-05 05:05:00,72.38,72.38,72.35,72.375,28000000.0
2009-02-05 05:10:00,72.375,72.39,72.375,72.38,19000000.0
2009-02-05 05:15:00,72.375,72.38,72.35,72.35,29000000.0
2009-02-05 05:20:00,72.355,72.62,72.335,72.335,20000000.0
2009-02-05 05:25:00,72.34,72.355,72.32,72.32,36000000.0
2009-02-05 05:30:00,72.325,72.425,72.325,72.415,83000000.0
2009-02-05 05:35:00,72.42,72.465,72.395,72.42,187600000.0
2009-02-05 05:40:00,72.425,72.485,72.405,72.455,99200000.0
2009-02-05 05:45:00,72.45,72.46,72.36,72.38,103800000.0
2009-02-05 05:50:00,72.385,72.45,72.36,72.44,235200000.0
2009-02-05 05:55:00,72.435,72.445,72.4,72.4,283800000.0
2009-02-05 06:00:00,72.415,72.455,72.405,72.455,98600000.0
2009-02-05 06:05:00,72.445,72.47,72.425,72.425,90800000.0
2009-02-05 06:10:00,72.43,72.445,72.43,72.445,89400000.0
2009-02-05 06:15:00,72.45,72.59,72.445,72.59,394400000.0
2009-02-05 06:20:00,72.59,72.625,72.59,72.61,284600000.0
2009-02-05 06:25:00,72.6,72.615,72.555,72.575,315600000.0
2009-02-05 06:30:00,72.57,72.605,72.57,72.58,266600000.0
2009-02-05 06:35:00,72.575,72.595,72.44,72.44,265000000.0
2009-02-05 06:40:00,72.58,72.585,72.525,72.545,495600000.0
2009-02-05 06:45:00,72.545,72.545,72.445,72.5,278000000.0
2009-02-05 06:50:00,72.495,72.51,72.475,72.49,53000000.0
2009-02-05 06:55:00,72.48,72.52,72.425,72.485,115200000.0
2009-02-05 07:00:00,72.49,72.5,72.475,72.485,147800000.0
2009-02-05 07:05:00,72.485,72.485,72.47,72.47,167600000.0
2009-02-05 07:10:00,72.47,72.535,72.465,72.485,368400000.0
2009-02-05 07:15:00,72.48,72.5,72.37,72.39,898800000.0
2009-02-05 07:20:00,72.395,72.46,72.395,72.435,605800000.0
2009-02-05 07:25:00,72.44,72.455,72.405,72.44,392600000.0
2009-02-05 07:30:00,72.435,72.52,72.425,72.51,651600000.0
2009-02-05 07:35:00,72.505,72.505,72.44,72.44,257600000.0
2009-02-05 07:40:00,72.445,72.445,72.395,72.44,436600000.0
2009-02-05 07:45:00,72.435,72.465,72.415,72.42,151800000.0
2009-02-05 07:50:00,72.425,72.425,72.33,72.36,352200000.0
2009-02-05 07:55:00,72.355,72.465,72.35,72.415,250400000.0
2009-02-05 08:00:00,72.42,72.515,72.405,72.49,201600000.0
2009-02-05 08:05:00,72.495,72.6,72.485,72.6,382600000.0
2009-02-05 08:10:00,72.595,72.6,72.515,72.58,274400000.0
2009-02-05 08:15:00,72.575,72.615,72.55,72.565,265400000.0
2009-02-05 08:20:00,72.565,72.61,72.545,72.59,136800000.0
2009-02-05 08:25:00,72.595,72.62,72.565,72.615,205400000.0
2009-02-05 08:30:00,72.6,72.625,72.54,72.58,756600000.0
2009-02-05 08:35:00,72.58,72.635,72.54,72.615,464800000.0
2009-02-05 08:40:00,72.61,72.67,72.55,72.6,443300000.0
2009-02-05 08:45:00,72.605,72.635,72.535,72.56,126800000.0
2009-02-05 08:50:00,72.56,72.56,72.475,72.495,498600000.0
2009-02-05 08:55:00,72.495,72.545,72.485,72.5,212800000.0
2009-02-05 09:00:00,72.505,72.52,72.425,72.48,361600000.0
2009-02-05 09:05:00,72.475,72.48,72.29,72.38,539600000.0
2009-02-05 09:10:00,72.385,72.485,72.29,72.475,582400000.0
2009-02-05 09:15:00,72.475,72.49,72.365,72.465,711200000.0
2009-02-05 09:20:00,72.46,72.63,72.455,72.625,396800000.0
2009-02-05 09:25:00,72.625,72.755,72.52,72.675,1003300000.0
2009-02-05 09:30:00,72.675,72.705,72.64,72.645,1738400000.0
2009-02-05 09:35:00,72.645,72.69,72.595,72.625,978700000.0
2009-02-05 09:40:00,72.64,72.675,72.515,72.55,466600000.0
2009-02-05 09:45:00,72.55,72.65,72.525,72.6,537600000.0
2009-02-05 09:50:00,72.6,72.6,72.435,72.465,313200000.0
2009-02-05 09:55:00,72.48,72.49,72.335,72.34,477800000.0
2009-02-05 10:00:00,72.345,72.4,72.265,72.345,293800000.0
2009-02-05 10:05:00,72.34,72.365,72.325,72.34,198200000.0
2009-02-05 10:10:00,72.34,72.35,72.25,72.26,427000000.0
2009-02-05 10:15:00,72.265,72.355,72.265,72.285,268000000.0
2009-02-05 10:20:00,72.285,72.325,72.265,72.32,213400000.0
2009-02-05 10:25:00,72.32,72.465,72.31,72.435,509200000.0
2009-02-05 10:30:00,72.425,72.53,72.42,72.505,303000000.0
2009-02-05 10:35:00,72.52,72.55,72.48,72.5,222400000.0
2009-02-05 10:40:00,72.495,72.52,72.455,72.52,210800000.0
2009-02-05 10:45:00,72.52,72.52,72.455,72.49,139400000.0
2009-02-05 10:50:00,72.49,72.57,72.465,72.545,302400000.0
2009-02-05 10:55:00,72.55,72.605,72.545,72.585,433000000.0
2009-02-05 11:00:00,72.59,72.675,72.575,72.66,338600000.0
2009-02-05 11:05:00,72.66,72.77,72.59,72.77,535200000.0
2009-02-05 11:10:00,72.765,73.025,72.75,72.98,604000000.0
2009-02-05 11:15:00,72.98,73.065,72.94,73.0,645000000.0
2009-02-05 11:20:00,72.995,73.225,72.975,73.205,568600000.0
2009-02-05 11:25:00,73.19,73.28,73.16,73.235,815600000.0
2009-02-05 11:30:00,73.23,73.32,73.185,73.295,513400000.0
2009-02-05 11:35:00,73.295,73.355,73.215,73.265,460800000.0
2009-02-05 11:40:00,73.255,73.305,73.21,73.25,354200000.0
2009-02-05 11:45:00,73.26,73.265,73.195,73.225,205000000.0
2009-02-05 11:50:00,73.22,73.235,73.095,73.105,164600000.0
2009-02-05 11:55:00,73.115,73.145,73.05,73.065,198800000.0
2009-02-05 12:00:00,73.065,73.07,72.965,73.015,309600000.0
2009-02-05 12:05:00,73.02,73.02,72.92,72.935,343000000.0
2009-02-05 12:10:00,72.935,73.06,72.93,73.06,550200000.0
2009-02-05 12:15:00,73.06,73.09,72.98,73.03,924800000.0
2009-02-05 12:20:00,73.04,73.06,73.01,73.04,435600000.0
2009-02-05 12:25:00,73.045,73.125,73.03,73.11,395600000.0
2009-02-05 12:30:00,73.11,73.135,73.075,73.125,533600000.0
2009-02-05 12:35:00,73.12,73.145,73.07,73.09,391000000.0
2009-02-05 12:40:00,73.09,73.13,73.065,73.065,235400000.0
2009-02-05 12:45:00,73.065,73.11,73.065,73.105,251600000.0
2009-02-05 12:50:00,73.11,73.115,73.075,73.09,125000000.0
2009-02-05 12:55:00,73.085,73.135,72.99,73.055,860000000.0
2009-02-05 13:00:00,73.05,73.065,72.985,73.055,1133000000.0
2009-02-05 13:05:00,73.05,73.07,73.01,73.03,233400000.0
2009-02-05 13:10:00,73.03,73.075,73.015,73.05,261400000.0
2009-02-05 13:15:00,73.05,73.055,73.0,73.03,253200000.0
2009-02-05 13:20:00,73.035,73.05,73.005,73.045,113600000.0
2009-02-05 13:25:00,73.045,73.055,72.895,72.9,517000000.0
2009-02-05 13:30:00,72.9,72.91,72.845,72.89,220200000.0
2009-02-05 13:35:00,72.885,72.975,72.86,72.955,809200000.0
2009-02-05 13:40:00,72.935,73.015,72.895,72.99,871800000.0
2009-02-05 13:45:00,72.995,73.025,72.965,73.025,139800000.0
2009-02-05 13:50:00,73.03,73.07,73.01,73.065,281200000.0
2009-02-05 13:55:00,73.065,73.11,73.01,73.08,785000000.0
2009-02-05 14:00:00,73.08,73.21,73.015,73.145,1080400000.0
2009-02-05 14:05:00,73.15,73.205,73.065,73.17,831400000.0
2009-02-05 14:10:00,73.165,73.295,73.145,73.285,656800000.0
2009-02-05 14:15:00,73.29,73.365,73.225,73.32,341600000.0
2009-02-05 14:20:00,73.315,73.36,73.09,73.09,1177400000.0
2009-02-05 14:25:00,73.085,73.21,73.045,73.125,317000000.0
2009-02-05 14:30:00,73.13,73.13,72.915,72.955,754200000.0
2009-02-05 14:35:00,72.955,72.985,72.85,72.93,332600000.0
2009-02-05 14:40:00,72.93,73.035,72.92,72.995,336000001.0
2009-02-05 14:45:00,72.995,73.025,72.775,72.81,607600000.0
2009-02-05 14:50:00,72.81,72.825,72.7,72.765,441000000.0
2009-02-05 14:55:00,72.77,72.83,72.735,72.765,568400000.0
2009-02-05 15:00:00,72.765,72.78,72.61,72.65,277800000.0
2009-02-05 15:05:00,72.64,72.725,72.605,72.695,179200000.0
2009-02-05 15:10:00,72.71,72.775,72.6,72.775,223200000.0
2009-02-05 15:15:00,72.79,72.795,72.695,72.775,211200000.0
2009-02-05 15:20:00,72.77,72.88,72.765,72.81,269800000.0
2009-02-05 15:25:00,72.81,72.98,72.785,72.91,473000000.0
2009-02-05 15:30:00,72.91,72.91,72.785,72.825,266200000.0
2009-02-05 15:35:00,72.845,72.905,72.765,72.815,318000000.0
2009-02-05 15:40:00,72.815,72.835,72.635,72.75,206800000.0
2009-02-05 15:45:00,72.745,72.81,72.71,72.78,241800000.0
2009-02-05 15:50:00,72.78,72.84,72.7,72.81,233000000.0
2009-02-05 15:55:00,72.81,72.85,72.775,72.84,204400000.0
2009-02-05 16:00:00,72.84,72.88,72.79,72.85,238800000.0
2009-02-05 16:05:00,72.86,72.885,72.79,72.885,220000000.0
2009-02-05 16:10:00,72.885,72.9,72.825,72.845,196200000.0
2009-02-05 16:15:00,72.84,72.96,72.82,72.9,183200000.0
2009-02-05 16:20:00,72.905,73.14,72.875,73.06,255800000.0
2009-02-05 16:25:00,73.055,73.14,73.01,73.13,161400000.0
2009-02-05 16:30:00,73.135,73.18,73.08,73.145,251600000.0
2009-02-05 16:35:00,73.145,73.205,73.09,73.175,329200000.0
2009-02-05 16:40:00,73.17,73.285,73.115,73.225,259800000.0
2009-02-05 16:45:00,73.22,73.28,73.105,73.22,308600000.0
2009-02-05 16:50:00,73.21,73.24,73.07,73.09,339200000.0
2009-02-05 16:55:00,73.095,73.1,72.98,73.0,302800000.0
2009-02-05 17:00:00,73.0,73.16,72.865,73.115,332400000.0
2009-02-05 17:05:00,73.12,73.13,72.99,73.06,342600000.0
2009-02-05 17:10:00,73.08,73.115,73.02,73.09,198600000.0
2009-02-05 17:15:00,73.095,73.115,73.045,73.08,175000000.0
2009-02-05 17:20:00,73.075,73.14,72.96,72.985,286200000.0
2009-02-05 17:25:00,72.985,73.0,72.935,72.99,254200000.0
2009-02-05 17:30:00,72.995,73.035,72.91,73.02,239600000.0
2009-02-05 17:35:00,73.03,73.205,73.0,73.205,322600000.0
2009-02-05 17:40:00,73.2,73.21,73.135,73.165,303200000.0
2009-02-05 17:45:00,73.16,73.215,73.105,73.16,273600000.0
2009-02-05 17:50:00,73.165,73.335,73.1,73.28,277800000.0
2009-02-05 17:55:00,73.275,73.505,73.235,73.34,428600000.0
2009-02-05 18:00:00,73.35,73.545,73.28,73.53,365800000.0
2009-02-05 18:05:00,73.535,73.6,73.42,73.525,366800000.0
2009-02-05 18:10:00,73.535,73.545,73.375,73.445,317600000.0
2009-02-05 18:15:00,73.45,73.515,73.38,73.42,291600000.0
2009-02-05 18:20:00,73.42,73.73,73.39,73.695,376200000.0
2009-02-05 18:25:00,73.69,73.86,73.63,73.63,328200000.0
2009-02-05 18:30:00,73.63,74.07,73.555,74.055,522200000.0
2009-02-05 18:35:00,74.065,74.14,74.045,74.075,400400000.0
2009-02-05 18:40:00,74.075,74.09,73.94,73.95,330800000.0
2009-02-05 18:45:00,73.945,74.115,73.93,74.05,327400000.0
2009-02-05 18:50:00,74.05,74.13,74.045,74.05,273400000.0
2009-02-05 18:55:00,74.05,74.075,73.93,73.93,306200000.0
2009-02-05 19:00:00,73.935,74.22,73.925,74.21,363200000.0
2009-02-05 19:05:00,74.21,74.945,74.21,74.945,509600000.0
2009-02-05 19:10:00,74.955,75.145,74.595,74.595,571400000.0
2009-02-05 19:15:00,74.6,74.82,74.53,74.72,408200000.0
2009-02-05 19:20:00,74.73,74.86,74.725,74.86,190800000.0
2009-02-05 19:25:00,74.865,74.985,74.79,74.84,291800000.0
2009-02-05 19:30:00,74.845,74.89,74.765,74.77,387400000.0
2009-02-05 19:35:00,74.76,74.775,74.655,74.725,369000000.0
2009-02-05 19:40:00,74.72,74.81,74.72,74.77,156200000.0
2009-02-05 19:45:00,74.78,74.895,74.77,74.82,186800000.0
2009-02-05 19:50:00,74.815,74.815,74.52,74.595,285000000.0
2009-02-05 19:55:00,74.59,74.845,74.585,74.83,244600000.0
2009-02-05 20:00:00,74.835,74.97,74.765,74.775,256800000.0
2009-02-05 20:05:00,74.77,74.815,74.665,74.79,193800000.0
2009-02-05 20:10:00,74.795,74.83,74.73,74.74,276800000.0
2009-02-05 20:15:00,74.74,74.74,74.59,74.62,278600000.0
2009-02-05 20:20:00,74.605,74.645,74.41,74.445,241000000.0
2009-02-05 20:25:00,74.445,74.54,74.415,74.51,150600000.0
2009-02-05 20:30:00,74.505,74.615,74.465,74.595,151000000.0
2009-02-05 20:35:00,74.585,74.61,74.535,74.565,199600000.0
2009-02-05 20:40:00,74.56,74.71,74.52,74.71,189600000.0
2009-02-05 20:45:00,74.705,74.725,74.605,74.695,233400000.0
2009-02-05 20:50:00,74.7,74.705,74.575,74.59,155000000.0
2009-02-05 20:55:00,74.59,74.62,74.525,74.545,131000000.0
2009-02-05 21:00:00,74.51,74.6,74.51,74.555,185000000.0
2009-02-05 21:05:00,74.56,74.65,74.49,74.51,187400000.0
2009-02-05 21:10:00,74.505,74.52,74.385,74.385,173200000.0
2009-02-05 21:15:00,74.385,74.44,74.325,74.375,208600000.0
2009-02-05 21:20:00,74.375,74.425,74.26,74.395,283400000.0
2009-02-05 21:25:00,74.395,74.47,74.315,74.47,218200000.0
2009-02-05 21:30:00,74.465,74.495,74.325,74.41,259800000.0
2009-02-05 21:35:00,74.415,74.545,74.38,74.515,229200000.0
2009-02-05 21:40:00,74.515,74.58,74.46,74.545,213400000.0
2009-02-05 21:45:00,74.55,74.555,74.48,74.525,227200000.0
2009-02-05 21:50:00,74.53,74.53,74.44,74.515,164400000.0
2009-02-05 21:55:00,74.51,74.515,74.37,74.43,233200000.0
2009-02-05 22:00:00,74.425,74.46,74.31,74.315,302600000.0
2009-02-05 22:05:00,74.31,74.37,74.275,74.29,440800000.0
2009-02-05 22:10:00,74.28,74.355,74.265,74.335,253800000.0
2009-02-05 22:15:00,74.345,74.395,74.33,74.345,197600000.0
2009-02-05 22:20:00,74.36,74.375,74.32,74.35,158000000.0
2009-02-05 22:25:00,74.345,74.415,74.31,74.415,306200000.0
2009-02-05 22:30:00,74.41,74.455,74.355,74.38,621200000.0
2009-02-05 22:35:00,74.39,74.43,74.33,74.34,167200000.0
2009-02-05 22:40:00,74.35,74.38,74.105,74.205,370000000.0
2009-02-05 22:45:00,74.205,74.24,74.16,74.22,343400000.0
2009-02-05 22:50:00,74.21,74.235,74.125,74.165,156600000.0
2009-02-05 22:55:00,74.17,74.19,74.035,74.085,539000000.0
2009-02-05 23:00:00,74.085,74.085,74.015,74.025,249600000.0
2009-02-05 23:05:00,74.02,74.05,73.99,74.045,194000000.0
2009-02-05 23:10:00,74.05,74.05,73.96,73.98,209400000.0
2009-02-05 23:15:00,73.975,74.0,73.895,73.915,202200000.0
2009-02-05 23:20:00,73.93,73.945,73.865,73.88,154600000.0
2009-02-05 23:25:00,73.88,73.915,73.83,73.85,75600000.0
2009-02-05 23:30:00,73.855,73.965,73.855,73.93,68000000.0
2009-02-05 23:35:00,73.93,73.95,73.915,73.925,62600000.0
2009-02-05 23:40:00,73.925,73.975,73.91,73.945,582600000.0
2009-02-05 23:45:00,73.95,73.96,73.86,73.875,355600000.0
2009-02-05 23:50:00,73.875,73.95,73.875,73.9,266000000.0
2009-02-05 23:55:00,73.91,74.015,73.9,74.015,126800000.0
2009-02-06 00:00:00,74.015,74.015,73.88,73.895,84200000.0
2009-02-06 00:05:00,73.905,73.925,73.86,73.91,98000000.0
2009-02-06 00:10:00,73.91,73.94,73.88,73.925,76000000.0
2009-02-06 00:15:00,73.93,73.945,73.91,73.92,61800000.0
2009-02-06 00:20:00,73.92,73.955,73.91,73.93,138400000.0
2009-02-06 00:25:00,73.935,73.945,73.925,73.93,96800000.0
2009-02-06 00:30:00,73.94,73.95,73.925,73.935,106800000.0
2009-02-06 00:35:00,73.935,74.11,73.935,74.11,17600000.0
2009-02-06 00:40:00,74.1,74.11,73.905,73.93,67400000.0
2009-02-06 00:45:00,73.93,73.93,73.905,73.92,101200000.0
2009-02-06 00:50:00,73.91,73.935,73.875,73.875,160000000.0
2009-02-06 00:55:00,73.885,73.9,73.87,73.885,99200000.0
2009-02-06 01:00:00,73.885,73.92,73.885,73.9,141400000.0
2009-02-06 01:05:00,73.895,73.96,73.895,73.96,60000000.0
2009-02-06 01:10:00,73.955,74.085,73.94,74.06,237800000.0
2009-02-06 01:15:00,74.06,74.065,74.025,74.03,157400000.0
2009-02-06 01:20:00,74.035,74.07,74.005,74.07,250400000.0
2009-02-06 01:25:00,74.065,74.08,74.04,74.06,76000000.0
2009-02-06 01:30:00,74.055,74.1,74.02,74.095,161200000.0
2009-02-06 01:35:00,74.09,74.105,74.07,74.105,94000000.0
2009-02-06 01:40:00,74.11,74.11,74.075,74.085,84400000.0
2009-02-06 01:45:00,74.085,74.105,74.08,74.105,61400000.0
2009-02-06 01:50:00,74.105,74.115,74.05,74.065,151000000.0
2009-02-06 01:55:00,74.065,74.07,74.01,74.04,160400000.0
2009-02-06 02:00:00,74.065,74.065,73.955,74.01,152200000.0
2009-02-06 02:05:00,74.015,74.05,74.0,74.015,86000000.0
2009-02-06 02:10:00,74.01,74.02,73.89,73.89,220600000.0
2009-02-06 02:15:00,73.89,73.92,73.745,73.745,228200000.0
2009-02-06 02:20:00,73.74,73.85,73.73,73.73,167400000.0
2009-02-06 02:25:00,73.73,73.73,73.675,73.695,348200000.0
2009-02-06 02:30:00,73.695,73.84,73.695,73.76,220000000.0
2009-02-06 02:35:00,73.765,73.78,73.69,73.69,285000000.0
2009-02-06 02:40:00,73.685,73.74,73.65,73.685,147600000.0
2009-02-06 02:45:00,73.695,73.695,73.59,73.59,140600000.0
2009-02-06 02:50:00,73.585,73.74,73.58,73.735,164000000.0
2009-02-06 02:55:00,73.74,73.77,73.67,73.69,146600000.0
2009-02-06 03:00:00,73.685,73.71,73.665,73.665,138600000.0
2009-02-06 03:05:00,73.665,73.72,73.665,73.695,122600000.0
2009-02-06 03:10:00,73.7,73.79,73.645,73.7,594800001.0
2009-02-06 03:15:00,73.705,73.74,73.655,73.655,108000000.0
2009-02-06 03:20:00,73.66,73.725,73.605,73.695,120200000.0
2009-02-06 03:25:00,73.695,73.695,73.63,73.64,106000000.0
2009-02-06 03:30:00,73.645,73.71,73.635,73.71,114200000.0
2009-02-06 03:35:00,73.7,73.765,73.7,73.76,101800000.0
2009-02-06 03:40:00,73.755,73.82,73.74,73.815,158400000.0
2009-02-06 03:45:00,73.815,73.85,73.77,73.77,200400000.0
2009-02-06 03:50:00,73.78,73.805,73.765,73.78,87800000.0
2009-02-06 03:55:00,73.775,73.795,73.755,73.765,89200000.0
2009-02-06 04:00:00,73.765,73.82,73.765,73.79,133200000.0
2009-02-06 04:05:00,73.785,73.785,73.745,73.77,114000001.0
2009-02-06 04:10:00,73.77,73.775,73.695,73.7,176200000.0
2009-02-06 04:15:00,73.7,73.725,73.67,73.7,164400000.0
2009-02-06 04:20:00,73.705,73.71,73.655,73.655,140800000.0
2009-02-06 04:25:00,73.655,73.69,73.635,73.69,152000000.0
2009-02-06 04:30:00,73.685,73.69,73.635,73.69,74200000.0
2009-02-06 04:35:00,73.685,73.735,73.68,73.715,149400000.0
2009-02-06 04:40:00,73.72,73.73,73.595,73.6,120200000.0
2009-02-06 04:45:00,73.605,73.63,73.595,73.615,71000000.0
2009-02-06 04:50:00,73.62,73.65,73.6,73.6,98400000.0
2009-02-06 04:55:00,73.6,73.6,73.495,73.53,225800000.0
2009-02-06 05:00:00,73.525,73.54,73.415,73.475,623000000.0
2009-02-06 05:05:00,73.47,73.505,73.445,73.45,433400000.0
2009-02-06 05:10:00,73.455,73.485,73.43,73.475,78800000.0
2009-02-06 05:15:00,73.48,73.535,73.45,73.495,181800000.0
2009-02-06 05:20:00,73.485,73.495,73.435,73.49,157200000.0
2009-02-06 05:25:00,73.48,73.49,73.45,73.49,99200000.0
2009-02-06 05:30:00,73.49,73.51,73.47,73.49,148000000.0
2009-02-06 05:35:00,73.495,73.5,73.43,73.485,59600000.0
2009-02-06 05:40:00,73.48,73.51,73.475,73.51,39000000.0
2009-02-06 05:45:00,73.49,73.515,73.485,73.515,55600000.0
2009-02-06 05:50:00,73.51,73.53,73.49,73.495,119200000.0
2009-02-06 05:55:00,73.505,73.545,73.47,73.47,119000000.0
2009-02-06 06:00:00,73.475,73.49,73.46,73.475,335400000.0
2009-02-06 06:05:00,73.48,73.555,73.45,73.525,419800000.0
2009-02-06 06:10:00,73.525,73.53,73.5,73.505,52800000.0
2009-02-06 06:15:00,73.515,73.575,73.515,73.535,50800000.0
2009-02-06 06:20:00,73.64,73.67,73.525,73.545,61200000.0
2009-02-06 06:25:00,73.54,73.55,73.5,73.51,94800000.0
2009-02-06 06:30:00,73.515,73.54,73.5,73.535,86000000.0
2009-02-06 06:35:00,73.525,73.565,73.515,73.535,110600000.0
2009-02-06 06:40:00,73.535,73.535,73.5,73.505,82800000.0
2009-02-06 06:45:00,73.505,73.515,73.495,73.51,77400000.0
2009-02-06 06:50:00,73.51,73.51,73.475,73.495,99600000.0
2009-02-06 06:55:00,73.495,73.515,73.495,73.51,67800000.0
2009-02-06 07:00:00,73.51,73.52,73.5,73.52,80400000.0
2009-02-06 07:05:00,73.52,73.6,73.49,73.555,200400000.0
2009-02-06 07:10:00,73.56,73.68,73.555,73.66,457200000.0
2009-02-06 07:15:00,73.665,73.675,73.635,73.65,347800000.0
2009-02-06 07:20:00,73.655,73.7,73.625,73.625,284200000.0
2009-02-06 07:25:00,73.625,73.71,73.625,73.69,142400000.0
2009-02-06 07:30:00,73.695,73.705,73.66,73.69,181000000.0
2009-02-06 07:35:00,73.685,73.69,73.615,73.615,146400000.0
2009-02-06 07:40:00,73.615,73.635,73.595,73.62,187800000.0
2009-02-06 07:45:00,73.62,73.635,73.61,73.61,102200000.0
2009-02-06 07:50:00,73.615,73.645,73.36,73.62,128200000.0
2009-02-06 07:55:00,73.615,73.635,73.6,73.615,237000000.0
2009-02-06 08:00:00,73.62,73.625,73.585,73.62,216200000.0
2009-02-06 08:05:00,73.615,73.645,73.43,73.635,157600000.0
2009-02-06 08:10:00,73.63,73.635,73.54,73.55,305800000.0
2009-02-06 08:15:00,73.55,73.585,73.54,73.58,213600000.0
2009-02-06 08:20:00,73.575,73.575,73.535,73.54,205600000.0
2009-02-06 08:25:00,73.54,73.58,73.54,73.56,247400000.0
2009-02-06 08:30:00,73.56,73.585,73.525,73.54,281400000.0
2009-02-06 08:35:00,73.535,73.56,73.475,73.5,142200000.0
2009-02-06 08:40:00,73.5,73.525,73.44,73.46,136800000.0
2009-02-06 08:45:00,73.45,73.46,73.305,73.37,309000000.0
2009-02-06 08:50:00,73.365,73.41,73.35,73.395,136400000.0
2009-02-06 08:55:00,73.4,73.41,73.375,73.4,391400000.0
2009-02-06 09:00:00,73.4,73.475,73.39,73.435,304200000.0
2009-02-06 09:05:00,73.435,73.525,73.39,73.425,982800000.0
2009-02-06 09:10:00,73.425,73.45,73.285,73.37,1151000000.0
2009-02-06 09:15:00,73.37,73.52,73.36,73.52,478800000.0
2009-02-06 09:20:00,73.515,73.535,73.445,73.485,317200000.0
2009-02-06 09:25:00,73.49,73.515,73.445,73.5,384600000.0
2009-02-06 09:30:00,73.495,73.505,73.27,73.275,511400000.0
2009-02-06 09:35:00,73.275,73.36,73.22,73.28,891200000.0
2009-02-06 09:40:00,73.3,73.33,73.245,73.26,810000000.0
2009-02-06 09:45:00,73.265,73.41,73.21,73.37,588600000.0
2009-02-06 09:50:00,73.365,73.395,73.28,73.32,423600000.0
2009-02-06 09:55:00,73.32,73.44,73.315,73.44,511400000.0
2009-02-06 10:00:00,73.44,73.475,73.4,73.41,439000000.0
2009-02-06 10:05:00,73.41,73.43,73.38,73.43,493200000.0
2009-02-06 10:10:00,73.435,73.6,73.415,73.59,412200000.0
2009-02-06 10:15:00,73.595,73.625,73.555,73.59,389600000.0
2009-02-06 10:20:00,73.59,73.75,73.575,73.75,642800000.0
2009-02-06 10:25:00,73.75,73.915,73.74,73.79,833000000.0
2009-02-06 10:30:00,73.795,73.795,73.64,73.71,474600000.0
2009-02-06 10:35:00,73.71,73.725,73.59,73.59,512800000.0
2009-02-06 10:40:00,73.605,73.645,73.595,73.63,412800000.0
2009-02-06 10:45:00,73.625,73.735,73.595,73.68,523000000.0
2009-02-06 10:50:00,73.68,73.705,73.6,73.63,269800000.0
2009-02-06 10:55:00,73.625,73.88,73.615,73.695,816800000.0
2009-02-06 11:00:00,73.695,73.78,73.64,73.66,640600000.0
2009-02-06 11:05:00,73.665,73.805,73.665,73.765,753800000.0
2009-02-06 11:10:00,73.77,73.81,73.65,73.655,822600000.0
2009-02-06 11:15:00,73.665,73.735,73.625,73.64,799800000.0
2009-02-06 11:20:00,73.645,73.745,73.62,73.695,748400000.0
2009-02-06 11:25:00,73.695,73.695,73.54,73.54,886399999.0
2009-02-06 11:30:00,73.535,73.58,73.48,73.575,1495399995.0
2009-02-06 11:35:00,73.575,73.645,73.565,73.625,1098200000.0
2009-02-06 11:40:00,73.625,73.725,73.61,73.695,460400000.0
2009-02-06 11:45:00,73.705,73.72,73.65,73.69,213800000.0
2009-02-06 11:50:00,73.69,73.715,73.585,73.65,287000000.0
2009-02-06 11:55:00,73.65,73.71,73.63,73.695,292200000.0
2009-02-06 12:00:00,73.69,73.745,73.69,73.725,298400000.0
2009-02-06 12:05:00,73.725,73.76,73.675,73.71,285600000.0
2009-02-06 12:10:00,73.705,73.71,73.56,73.625,317800000.0
2009-02-06 12:15:00,73.635,73.68,73.62,73.655,262000000.0
2009-02-06 12:20:00,73.645,73.725,73.625,73.69,703400000.0
2009-02-06 12:25:00,73.69,73.745,73.665,73.695,448400000.0
2009-02-06 12:30:00,73.69,73.71,73.625,73.625,709400000.0
2009-02-06 12:35:00,73.62,73.665,73.6,73.625,388400000.0
2009-02-06 12:40:00,73.63,73.65,73.58,73.615,382000000.0
2009-02-06 12:45:00,73.615,73.615,73.485,73.49,814800000.0
2009-02-06 12:50:00,73.495,73.515,73.4,73.445,858799999.0
2009-02-06 12:55:00,73.45,73.45,73.355,73.355,1097200000.0
2009-02-06 13:00:00,73.36,73.375,73.27,73.34,854000000.0
2009-02-06 13:05:00,73.34,73.355,73.255,73.295,653799999.0
2009-02-06 13:10:00,73.295,73.345,73.275,73.33,455800000.0
2009-02-06 13:15:00,73.335,73.355,73.26,73.32,436200000.0
2009-02-06 13:20:00,73.35,73.46,73.35,73.45,334000000.0
2009-02-06 13:25:00,73.46,73.485,73.415,73.475,243600000.0
2009-02-06 13:30:00,73.48,73.48,73.33,73.39,825800000.0
2009-02-06 13:35:00,73.39,73.445,73.365,73.385,750400000.0
2009-02-06 13:40:00,73.39,73.445,73.35,73.36,366800000.0
2009-02-06 13:45:00,73.355,73.415,73.285,73.395,660000000.0
2009-02-06 13:50:00,73.395,73.395,73.33,73.38,574000000.0
2009-02-06 13:55:00,73.375,73.395,73.265,73.28,680800000.0
2009-02-06 14:00:00,73.28,73.28,72.76,72.8,1226400000.0
2009-02-06 14:05:00,72.81,72.835,72.72,72.73,1159800000.0
2009-02-06 14:10:00,72.73,72.9,72.725,72.81,257200000.0
2009-02-06 14:15:00,72.81,72.97,72.81,72.94,188000000.0
2009-02-06 14:20:00,72.925,72.925,72.76,72.805,318600000.0
2009-02-06 14:25:00,72.805,72.81,72.695,72.745,155400000.0
2009-02-06 14:30:00,72.725,72.78,72.65,72.67,330000000.0
2009-02-06 14:35:00,72.675,72.73,72.665,72.71,149000000.0
2009-02-06 14:40:00,72.715,72.835,72.71,72.825,214000000.0
2009-02-06 14:45:00,72.82,72.885,72.765,72.875,211000000.0
2009-02-06 14:50:00,72.89,72.975,72.875,72.93,252600000.0
2009-02-06 14:55:00,72.91,72.935,72.865,72.865,392200000.0
2009-02-06 15:00:00,72.865,72.935,72.855,72.905,1290200000.0
2009-02-06 15:05:00,72.905,72.995,72.895,72.97,1744400000.0
2009-02-06 15:10:00,72.97,72.97,72.86,72.89,1727400000.0
2009-02-06 15:15:00,72.895,73.07,72.83,73.07,1345399999.0
2009-02-06 15:20:00,73.065,73.075,72.91,72.925,282200000.0
2009-02-06 15:25:00,72.93,73.055,72.895,72.895,606200000.0
2009-02-06 15:30:00,72.885,73.41,72.68,73.41,591200000.0
2009-02-06 15:35:00,73.405,73.575,73.345,73.415,405400000.0
2009-02-06 15:40:00,73.405,73.41,73.005,73.15,539800000.0
2009-02-06 15:45:00,73.16,73.215,73.045,73.215,313200000.0
2009-02-06 15:50:00,73.22,73.51,73.22,73.255,497600000.0
2009-02-06 15:55:00,73.25,73.35,73.175,73.22,461000000.0
2009-02-06 16:00:00,73.22,73.525,73.215,73.5,377400000.0
2009-02-06 16:05:00,73.495,73.505,73.21,73.21,241400000.0
2009-02-06 16:10:00,73.215,73.485,73.185,73.475,306200000.0
2009-02-06 16:15:00,73.485,73.62,73.43,73.49,380200000.0
2009-02-06 16:20:00,73.495,73.495,73.345,73.345,360600000.0
2009-02-06 16:25:00,73.345,73.385,73.295,73.345,276000000.0
2009-02-06 16:30:00,73.34,73.4,73.305,73.36,354000000.0
2009-02-06 16:35:00,73.365,73.505,73.34,73.46,342600000.0
2009-02-06 16:40:00,73.45,73.605,73.44,73.56,269000000.0
2009-02-06 16:45:00,73.565,73.65,73.5,73.595,294800000.0
2009-02-06 16:50:00,73.6,73.685,73.495,73.57,265000000.0
2009-02-06 16:55:00,73.565,73.655,73.51,73.535,487200000.0
2009-02-06 17:00:00,73.53,73.695,73.53,73.645,436800000.0
2009-02-06 17:05:00,73.64,73.685,73.59,73.62,271000000.0
2009-02-06 17:10:00,73.625,73.795,73.605,73.795,314000000.0
2009-02-06 17:15:00,73.8,73.89,73.7,73.705,391600000.0
2009-02-06 17:20:00,73.7,73.72,73.465,73.555,280000000.0
2009-02-06 17:25:00,73.56,73.77,73.535,73.715,285200000.0
2009-02-06 17:30:00,73.71,73.745,73.615,73.66,285200000.0
2009-02-06 17:35:00,73.675,73.73,73.56,73.615,270600000.0
2009-02-06 17:40:00,73.61,73.68,73.515,73.625,284400000.0
2009-02-06 17:45:00,73.63,73.725,73.615,73.7,292600000.0
2009-02-06 17:50:00,73.705,73.81,73.63,73.77,213600000.0
2009-02-06 17:55:00,73.775,73.855,73.555,73.585,506200000.0
2009-02-06 18:00:00,73.58,73.71,73.575,73.625,272000000.0
2009-02-06 18:05:00,73.625,73.88,73.615,73.795,268600000.0
2009-02-06 18:10:00,73.785,73.875,73.745,73.8,294000000.0
2009-02-06 18:15:00,73.81,74.21,73.8,74.175,423600000.0
2009-02-06 18:20:00,74.17,74.19,73.925,74.075,496400000.0
2009-02-06 18:25:00,74.07,74.07,73.915,73.995,415000000.0
2009-02-06 18:30:00,74.0,74.12,73.985,74.095,175600000.0
2009-02-06 18:35:00,74.095,74.23,73.965,74.09,534999999.0
2009-02-06 18:40:00,74.1,74.28,74.06,74.27,501200000.0
2009-02-06 18:45:00,74.275,74.37,74.185,74.27,426199999.0
2009-02-06 18:50:00,74.27,74.355,74.155,74.345,404399999.0
2009-02-06 18:55:00,74.34,74.37,74.205,74.205,176600000.0
2009-02-06 19:00:00,74.195,74.21,74.065,74.195,228200000.0
2009-02-06 19:05:00,74.19,74.265,74.18,74.26,167800000.0
2009-02-06 19:10:00,74.265,74.295,74.06,74.07,249200000.0
2009-02-06 19:15:00,74.07,74.08,74.02,74.055,133200000.0
2009-02-06 19:20:00,74.06,74.28,74.025,74.265,220600000.0
2009-02-06 19:25:00,74.265,74.325,74.145,74.18,289000000.0
2009-02-06 19:30:00,74.175,74.265,74.175,74.225,169200000.0
2009-02-06 19:35:00,74.22,74.49,74.205,74.295,258400000.0
2009-02-06 19:40:00,74.275,74.325,74.275,74.3,93200000.0
2009-02-06 19:45:00,74.295,74.37,74.2,74.34,128200000.0
2009-02-06 19:50:00,74.335,74.355,74.305,74.31,102000000.0
2009-02-06 19:55:00,74.31,74.53,74.29,74.475,219000000.0
2009-02-06 20:00:00,74.47,74.59,74.465,74.52,193000000.0
2009-02-06 20:05:00,74.51,74.735,74.49,74.725,276000000.0
2009-02-06 20:10:00,74.73,74.86,74.72,74.785,445200000.0
2009-02-06 20:15:00,74.78,74.955,74.775,74.945,346800000.0
2009-02-06 20:20:00,74.95,74.97,74.795,74.92,342800000.0
2009-02-06 20:25:00,74.915,75.15,74.88,75.085,311800000.0
2009-02-06 20:30:00,75.09,75.255,75.08,75.22,309000000.0
2009-02-06 20:35:00,75.225,75.28,75.19,75.225,245200000.0
2009-02-06 20:40:00,75.215,75.26,75.175,75.215,225200000.0
2009-02-06 20:45:00,75.21,75.35,75.195,75.285,276800000.0
2009-02-06 20:50:00,75.27,75.295,75.155,75.22,246000000.0
2009-02-06 20:55:00,75.22,75.255,75.185,75.215,182600000.0
2009-02-06 21:00:00,75.21,75.215,75.015,75.06,213600000.0
2009-02-06 21:05:00,75.055,75.055,74.885,74.925,403800000.0
2009-02-06 21:10:00,74.925,75.06,74.915,75.045,189800000.0
2009-02-06 21:15:00,75.05,75.09,74.9,74.94,241000000.0
2009-02-06 21:20:00,74.935,75.0,74.92,74.985,154000000.0
2009-02-06 21:25:00,74.985,75.01,74.835,74.845,170000000.0
2009-02-06 21:30:00,74.85,74.96,74.85,74.95,184000000.0
2009-02-06 21:35:00,74.955,74.99,74.91,74.94,166400000.0
2009-02-06 21:40:00,74.945,75.08,74.945,74.99,193800000.0
2009-02-06 21:45:00,74.985,74.99,74.955,74.965,109000000.0
2009-02-06 21:50:00,74.96,74.97,74.91,74.95,190800000.0
2009-02-06 21:55:00,74.955,75.14,74.955,75.13,230000000.0
2009-02-06 22:00:00,75.125,75.16,75.01,75.01,223000000.0
2009-02-06 22:05:00,75.015,75.015,74.93,74.93,280000000.0
2009-02-06 22:10:00,74.93,75.02,74.895,75.005,131000000.0
2009-02-06 22:15:00,75.01,75.075,75.005,75.035,191400000.0
2009-02-06 22:20:00,75.055,75.1,75.035,75.09,120600000.0
2009-02-06 22:25:00,75.085,75.105,75.01,75.1,250000000.0
2009-02-06 22:30:00,75.1,75.105,74.97,75.075,565400000.0
2009-02-06 22:35:00,75.08,75.08,75.06,75.07,232000000.0
2009-02-06 22:40:00,75.07,75.085,75.02,75.06,246400000.0
2009-02-06 22:45:00,75.055,75.115,75.055,75.105,124000000.0
2009-02-06 22:50:00,75.095,75.11,75.03,75.04,273400000.0
2009-02-06 22:55:00,75.035,75.09,75.0,75.06,371800000.0
2009-02-06 23:00:00,75.065,75.145,75.065,75.135,160000000.0
2009-02-06 23:05:00,75.13,75.145,75.09,75.105,100200000.0
2009-02-06 23:10:00,75.105,75.105,75.055,75.07,56800000.0
2009-02-06 23:15:00,75.08,75.12,75.04,75.045,354800000.0
2009-02-06 23:20:00,75.045,75.075,75.015,75.065,259000000.0
2009-02-06 23:25:00,75.065,75.145,75.045,75.14,124000000.0
2009-02-06 23:30:00,75.105,75.17,75.06,75.165,444200000.0
2009-02-06 23:35:00,75.17,75.285,75.06,75.06,538600000.0
2009-02-06 23:40:00,75.065,75.165,75.055,75.125,370800000.0
2009-02-06 23:45:00,75.125,75.32,75.105,75.295,528200000.0
2009-02-06 23:50:00,75.305,75.31,75.23,75.27,283800000.0
2009-02-06 23:55:00,75.31,75.325,75.22,75.305,248200000.0
2009-02-09 00:00:00,75.507,75.635,75.035,75.035,5000000.0
2009-02-09 00:05:00,75.05,75.785,75.045,75.78,23000000.0
2009-02-09 00:10:00,75.775,75.798,75.72,75.737,15000000.0
2009-02-09 00:15:00,75.735,75.735,75.608,75.655,15000000.0
2009-02-09 00:20:00,75.69,75.72,75.105,75.105,15000000.0
2009-02-09 00:25:00,75.11,75.235,75.11,75.235,30600000.0
2009-02-09 00:30:00,75.235,75.245,75.22,75.245,34000000.0
2009-02-09 00:35:00,75.25,75.525,75.23,75.24,12000000.0
2009-02-09 00:40:00,75.245,75.245,75.23,75.24,16000000.0
2009-02-09 00:45:00,75.24,75.51,75.23,75.25,172600000.0
2009-02-09 00:50:00,75.25,75.455,75.25,75.45,276400000.0
2009-02-09 00:55:00,75.45,75.485,75.39,75.485,514600000.0
2009-02-09 01:00:00,75.485,75.78,75.485,75.775,227000000.0
2009-02-09 01:05:00,75.775,75.79,75.685,75.79,190800000.0
2009-02-09 01:10:00,75.785,75.8,75.65,75.74,253000000.0
2009-02-09 01:15:00,75.73,75.735,75.57,75.655,148600000.0
2009-02-09 01:20:00,75.705,75.72,75.655,75.66,152400000.0
2009-02-09 01:25:00,75.665,75.67,75.505,75.61,124800000.0
2009-02-09 01:30:00,75.605,75.62,75.48,75.51,150400000.0
2009-02-09 01:35:00,75.505,75.53,75.405,75.47,406400000.0
2009-02-09 01:40:00,75.465,75.49,75.425,75.465,124600000.0
2009-02-09 01:45:00,75.465,75.485,75.4,75.485,80400000.0
2009-02-09 01:50:00,75.48,75.49,75.39,75.425,82800000.0
2009-02-09 01:55:00,75.42,75.44,75.26,75.26,145600000.0
2009-02-09 02:00:00,75.26,75.45,75.26,75.415,764600000.0
2009-02-09 02:05:00,75.41,75.475,75.41,75.455,80400000.0
2009-02-09 02:10:00,75.46,75.55,75.425,75.495,240000000.0
2009-02-09 02:15:00,75.51,75.545,75.45,75.485,231200000.0
2009-02-09 02:20:00,75.475,75.475,75.37,75.42,152200000.0
2009-02-09 02:25:00,75.42,75.445,75.24,75.335,267000000.0
2009-02-09 02:30:00,75.33,75.33,75.225,75.29,188400000.0
2009-02-09 02:35:00,75.285,75.375,75.275,75.375,128400000.0
2009-02-09 02:40:00,75.37,75.38,75.27,75.285,221200000.0
2009-02-09 02:45:00,75.29,75.64,75.275,75.635,723000000.0
2009-02-09 02:50:00,75.615,75.685,75.565,75.67,350200000.0
2009-02-09 02:55:00,75.66,75.69,75.545,75.59,288000000.0
2009-02-09 03:00:00,75.575,75.595,75.465,75.465,202800000.0
2009-02-09 03:05:00,75.46,75.475,75.415,75.475,232600000.0
2009-02-09 03:10:00,75.465,75.47,75.34,75.34,585200000.0
2009-02-09 03:15:00,75.335,75.365,75.275,75.28,704800000.0
2009-02-09 03:20:00,75.28,75.325,75.155,75.205,367200000.0
2009-02-09 03:25:00,75.21,75.255,75.19,75.195,124400000.0
2009-02-09 03:30:00,75.195,75.2,75.16,75.17,133800000.0
2009-02-09 03:35:00,75.175,75.175,75.04,75.095,198600000.0
2009-02-09 03:40:00,75.1,75.14,75.085,75.09,119800000.0
2009-02-09 03:45:00,75.085,75.095,74.96,74.995,273800000.0
2009-02-09 03:50:00,74.995,75.12,74.97,75.1,478000000.0
2009-02-09 03:55:00,75.1,75.135,75.075,75.085,182800000.0
2009-02-09 04:00:00,75.08,75.145,75.08,75.135,358000000.0
2009-02-09 04:05:00,75.135,75.195,75.13,75.155,277200000.0
2009-02-09 04:10:00,75.16,75.185,75.14,75.175,125200000.0
2009-02-09 04:15:00,75.185,75.185,75.125,75.125,130400000.0
2009-02-09 04:20:00,75.125,75.16,74.945,74.99,376000000.0
2009-02-09 04:25:00,74.99,75.005,74.925,74.94,468400000.0
2009-02-09 04:30:00,74.94,74.94,74.83,74.84,545200000.0
2009-02-09 04:35:00,74.845,74.855,74.805,74.805,448600000.0
2009-02-09 04:40:00,74.81,74.84,74.785,74.83,309600000.0
2009-02-09 04:45:00,74.83,74.845,74.775,74.835,275800000.0
2009-02-09 04:50:00,74.84,74.86,74.82,74.825,194200000.0
2009-02-09 04:55:00,74.825,74.895,74.82,74.86,384200000.0
2009-02-09 05:00:00,74.865,74.935,74.845,74.9,219600000.0
2009-02-09 05:05:00,74.905,74.98,74.89,74.95,287400000.0
2009-02-09 05:10:00,74.945,74.945,74.885,74.91,190200000.0
2009-02-09 05:15:00,74.91,74.935,74.91,74.935,73200000.0
2009-02-09 05:20:00,74.945,75.055,74.92,75.005,417200000.0
2009-02-09 05:25:00,75.005,75.07,74.92,74.92,341800000.0
2009-02-09 05:30:00,74.925,74.94,74.845,74.91,204000000.0
2009-02-09 05:35:00,74.91,74.945,74.855,74.87,267200000.0
2009-02-09 05:40:00,74.875,74.9,74.855,74.89,179000000.0
2009-02-09 05:45:00,74.89,74.915,74.855,74.87,159800000.0
2009-02-09 05:50:00,74.87,74.895,74.815,74.845,258800000.0
2009-02-09 05:55:00,74.85,74.855,74.77,74.775,239400000.0
2009-02-09 06:00:00,74.77,74.825,74.76,74.77,309600000.0
2009-02-09 06:05:00,74.775,74.79,74.725,74.77,462800000.0
2009-02-09 06:10:00,74.77,74.84,74.76,74.825,200800000.0
2009-02-09 06:15:00,74.81,74.825,74.78,74.81,124600000.0
2009-02-09 06:20:00,74.815,74.835,74.81,74.825,69800000.0
2009-02-09 06:25:00,74.83,74.84,74.765,74.77,137800000.0
2009-02-09 06:30:00,74.775,74.8,74.75,74.765,315400000.0
2009-02-09 06:35:00,74.775,74.825,74.765,74.79,168200000.0
2009-02-09 06:40:00,74.785,74.79,74.76,74.785,99600000.0
2009-02-09 06:45:00,74.775,74.815,74.76,74.8,103000000.0
2009-02-09 06:50:00,74.79,74.84,74.785,74.82,177600000.0
2009-02-09 06:55:00,74.815,74.86,74.795,74.83,247200000.0
2009-02-09 07:00:00,74.835,74.855,74.82,74.82,157800000.0
2009-02-09 07:05:00,74.81,74.82,74.705,74.715,249000000.0
2009-02-09 07:10:00,74.72,74.76,74.715,74.725,168400000.0
2009-02-09 07:15:00,74.725,74.775,74.68,74.69,315000000.0
2009-02-09 07:20:00,74.7,74.745,74.68,74.73,155200000.0
2009-02-09 07:25:00,74.73,74.74,74.64,74.655,204200000.0
2009-02-09 07:30:00,74.67,74.705,74.645,74.655,125400000.0
2009-02-09 07:35:00,74.66,74.66,74.515,74.545,235000000.0
2009-02-09 07:40:00,74.55,74.56,74.43,74.485,394000000.0
2009-02-09 07:45:00,74.495,74.535,74.48,74.51,208200000.0
2009-02-09 07:50:00,74.515,74.515,74.465,74.49,109200000.0
2009-02-09 07:55:00,74.495,74.54,74.48,74.5,132600000.0
2009-02-09 08:00:00,74.505,74.51,74.24,74.26,576800000.0
2009-02-09 08:05:00,74.26,74.33,74.255,74.27,775000000.0
2009-02-09 08:10:00,74.27,74.31,74.14,74.205,685800000.0
2009-02-09 08:15:00,74.205,74.255,74.205,74.215,164800000.0
2009-02-09 08:20:00,74.215,74.24,74.15,74.215,347800000.0
2009-02-09 08:25:00,74.215,74.335,74.215,74.31,494600000.0
2009-02-09 08:30:00,74.315,74.435,74.27,74.365,439000000.0
2009-02-09 08:35:00,74.365,74.385,74.345,74.35,337200000.0
2009-02-09 08:40:00,74.365,74.47,74.365,74.465,342400000.0
2009-02-09 08:45:00,74.46,74.46,74.375,74.415,332600000.0
2009-02-09 08:50:00,74.42,74.495,74.415,74.455,396000000.0
2009-02-09 08:55:00,74.455,74.49,74.4,74.465,639000000.0
2009-02-09 09:00:00,74.455,74.47,74.2,74.265,866000000.0
2009-02-09 09:05:00,74.26,74.305,74.23,74.305,567000000.0
2009-02-09 09:10:00,74.305,74.35,74.225,74.24,378200000.0
2009-02-09 09:15:00,74.24,74.245,74.135,74.215,690200000.0
2009-02-09 09:20:00,74.22,74.385,74.22,74.38,568000000.0
2009-02-09 09:25:00,74.38,74.535,74.375,74.48,563400000.0
2009-02-09 09:30:00,74.475,74.48,74.29,74.33,591799999.0
2009-02-09 09:35:00,74.325,74.42,74.3,74.3,315400000.0
2009-02-09 09:40:00,74.295,74.395,74.24,74.3,381400000.0
2009-02-09 09:45:00,74.3,74.305,74.205,74.235,615800002.0
2009-02-09 09:50:00,74.235,74.285,74.235,74.265,1288800004.0
2009-02-09 09:55:00,74.27,74.305,74.245,74.275,1138000002.0
2009-02-09 10:00:00,74.265,74.285,74.2,74.275,1558999994.0
2009-02-09 10:05:00,74.275,74.35,74.255,74.27,546400000.0
2009-02-09 10:10:00,74.27,74.325,74.205,74.25,760000000.0
2009-02-09 10:15:00,74.25,74.265,74.15,74.25,641200000.0
2009-02-09 10:20:00,74.255,74.4,74.255,74.375,540200000.0
2009-02-09 10:25:00,74.375,74.405,74.325,74.385,423000000.0
2009-02-09 10:30:00,74.4,74.49,74.37,74.465,376800000.0
2009-02-09 10:35:00,74.47,74.555,74.445,74.525,681200000.0
2009-02-09 10:40:00,74.515,74.535,74.455,74.48,825400000.0
2009-02-09 10:45:00,74.48,74.485,74.405,74.41,809000000.0
2009-02-09 10:50:00,74.415,74.425,74.345,74.385,986600000.0
2009-02-09 10:55:00,74.385,74.39,74.295,74.305,814200000.0
2009-02-09 11:00:00,74.305,74.35,74.28,74.34,787000000.0
2009-02-09 11:05:00,74.345,74.365,74.21,74.245,987800000.0
2009-02-09 11:10:00,74.245,74.38,74.24,74.34,1052800000.0
2009-02-09 11:15:00,74.34,74.425,74.32,74.4,764200000.0
2009-02-09 11:20:00,74.4,74.46,74.385,74.41,564800000.0
2009-02-09 11:25:00,74.41,74.49,74.375,74.49,691800000.0
2009-02-09 11:30:00,74.495,74.515,74.45,74.51,697000000.0
2009-02-09 11:35:00,74.505,74.53,74.475,74.525,632800000.0
2009-02-09 11:40:00,74.525,74.525,74.46,74.515,533800000.0
2009-02-09 11:45:00,74.51,74.525,74.47,74.47,626800000.0
2009-02-09 11:50:00,74.48,74.505,74.425,74.49,546400000.0
2009-02-09 11:55:00,74.485,74.55,74.48,74.51,577000000.0
2009-02-09 12:00:00,74.51,74.64,74.495,74.58,547600000.0
2009-02-09 12:05:00,74.58,74.62,74.545,74.59,1282200000.0
2009-02-09 12:10:00,74.59,74.66,74.59,74.655,990200000.0
2009-02-09 12:15:00,74.655,74.7,74.61,74.615,1105400000.0
2009-02-09 12:20:00,74.615,74.635,74.515,74.56,1089600000.0
2009-02-09 12:25:00,74.555,74.615,74.535,74.535,487400000.0
2009-02-09 12:30:00,74.53,74.615,74.475,74.595,844000000.0
2009-02-09 12:35:00,74.59,74.615,74.55,74.58,643400000.0
2009-02-09 12:40:00,74.575,74.61,74.485,74.565,641200000.0
2009-02-09 12:45:00,74.57,74.595,74.455,74.54,903400000.0
2009-02-09 12:50:00,74.535,74.58,74.475,74.475,453000000.0
2009-02-09 12:55:00,74.48,74.52,74.465,74.49,660800000.0
2009-02-09 13:00:00,74.5,74.525,74.465,74.495,614600000.0
2009-02-09 13:05:00,74.5,74.71,74.49,74.67,683000000.0
2009-02-09 13:10:00,74.67,74.71,74.64,74.695,717600000.0
2009-02-09 13:15:00,74.71,74.745,74.63,74.63,496400000.0
2009-02-09 13:20:00,74.63,74.705,74.63,74.675,450800000.0
2009-02-09 13:25:00,74.675,74.77,74.675,74.77,522200000.0
2009-02-09 13:30:00,74.77,74.82,74.72,74.725,781600000.0
2009-02-09 13:35:00,74.73,74.78,74.68,74.695,947200000.0
2009-02-09 13:40:00,74.695,74.755,74.665,74.74,579400000.0
2009-02-09 13:45:00,74.72,74.77,74.69,74.69,419200000.0
2009-02-09 13:50:00,74.685,74.695,74.57,74.585,436600000.0
2009-02-09 13:55:00,74.585,74.74,74.575,74.665,811600000.0
2009-02-09 14:00:00,74.665,74.665,74.61,74.65,709800000.0
2009-02-09 14:05:00,74.65,74.745,74.645,74.735,1081800000.0
2009-02-09 14:10:00,74.735,74.765,74.705,74.72,617400000.0
2009-02-09 14:15:00,74.715,74.725,74.66,74.685,699000000.0
2009-02-09 14:20:00,74.69,74.69,74.575,74.655,724400000.0
2009-02-09 14:25:00,74.655,74.71,74.615,74.67,407400000.0
2009-02-09 14:30:00,74.665,74.81,74.645,74.8,296800000.0
2009-02-09 14:35:00,74.8,74.81,74.69,74.77,489800000.0
2009-02-09 14:40:00,74.775,74.775,74.705,74.71,337000000.0
2009-02-09 14:45:00,74.715,74.73,74.62,74.7,427000000.0
2009-02-09 14:50:00,74.7,74.72,74.605,74.635,246800000.0
2009-02-09 14:55:00,74.635,74.72,74.625,74.675,294500000.0
2009-02-09 15:00:00,74.675,74.7,74.61,74.685,316200000.0
2009-02-09 15:05:00,74.685,74.83,74.665,74.685,372800000.0
2009-02-09 15:10:00,74.695,74.705,74.635,74.635,222000000.0
2009-02-09 15:15:00,74.635,74.76,74.58,74.745,537800000.0
2009-02-09 15:20:00,74.745,74.92,74.74,74.785,678200000.0
2009-02-09 15:25:00,74.78,74.85,74.755,74.82,606800000.0
2009-02-09 15:30:00,74.815,74.83,74.77,74.795,369000000.0
2009-02-09 15:35:00,74.795,74.8,74.675,74.8,292600000.0
2009-02-09 15:40:00,74.8,74.925,74.775,74.91,370600000.0
2009-02-09 15:45:00,74.91,74.96,74.87,74.875,365800000.0
2009-02-09 15:50:00,74.875,74.895,74.845,74.875,283400001.0
2009-02-09 15:55:00,74.87,74.885,74.795,74.805,180800000.0
2009-02-09 16:00:00,74.805,74.92,74.795,74.915,427600000.0
2009-02-09 16:05:00,74.92,75.03,74.91,74.975,463000000.0
2009-02-09 16:10:00,74.965,75.16,74.925,75.16,293600000.0
2009-02-09 16:15:00,75.17,75.35,75.16,75.215,757800000.0
2009-02-09 16:20:00,75.21,75.315,75.125,75.125,1058400001.0
2009-02-09 16:25:00,75.14,75.285,75.11,75.275,829400000.0
2009-02-09 16:30:00,75.27,75.285,75.17,75.24,820600000.0
2009-02-09 16:35:00,75.24,75.24,74.955,75.0,729400000.0
2009-02-09 16:40:00,74.985,75.31,74.975,75.085,677000000.0
2009-02-09 16:45:00,75.085,75.2,75.065,75.145,616400000.0
2009-02-09 16:50:00,75.155,75.19,75.07,75.14,404000000.0
2009-02-09 16:55:00,75.135,75.185,75.085,75.085,528000000.0
2009-02-09 17:00:00,75.085,75.165,74.695,74.785,641600000.0
2009-02-09 17:05:00,74.785,74.885,74.72,74.835,1004200000.0
2009-02-09 17:10:00,74.825,74.92,74.805,74.9,398800000.0
2009-02-09 17:15:00,74.905,74.945,74.865,74.925,357800000.0
2009-02-09 17:20:00,74.93,74.95,74.715,74.79,466000000.0
2009-02-09 17:25:00,74.79,74.85,74.78,74.8,762800000.0
2009-02-09 17:30:00,74.805,74.825,74.73,74.74,683600000.0
2009-02-09 17:35:00,74.735,74.955,74.735,74.935,1050400001.0
2009-02-09 17:40:00,74.935,75.065,74.92,75.035,706200000.0
2009-02-09 17:45:00,75.035,75.14,74.855,75.135,473800000.0
2009-02-09 17:50:00,75.125,75.17,74.99,74.99,457800000.0
2009-02-09 17:55:00,74.99,75.175,74.99,75.065,453000000.0
2009-02-09 18:00:00,75.07,75.07,74.895,75.0,436200000.0
2009-02-09 18:05:00,74.995,75.07,74.94,75.065,328200000.0
2009-02-09 18:10:00,75.06,75.095,74.965,74.98,355800000.0
2009-02-09 18:15:00,74.98,75.025,74.83,74.92,432800000.0
2009-02-09 18:20:00,74.925,75.095,74.91,75.025,508000000.0
2009-02-09 18:25:00,75.03,75.14,75.015,75.095,412400000.0
2009-02-09 18:30:00,75.095,75.105,75.005,75.07,583400000.0
2009-02-09 18:35:00,75.065,75.185,75.06,75.09,519000000.0
2009-02-09 18:40:00,75.09,75.09,74.955,75.065,433000000.0
2009-02-09 18:45:00,75.065,75.09,74.955,74.97,469600000.0
2009-02-09 18:50:00,74.97,75.115,74.97,75.025,268200000.0
2009-02-09 18:55:00,75.025,75.11,74.995,75.02,301200000.0
2009-02-09 19:00:00,75.02,75.175,74.98,75.155,251400000.0
2009-02-09 19:05:00,75.155,75.155,75.06,75.14,146000000.0
2009-02-09 19:10:00,75.135,75.17,75.04,75.04,133000000.0
2009-02-09 19:15:00,75.03,75.165,75.03,75.14,277600000.0
2009-02-09 19:20:00,75.14,75.235,75.14,75.165,210600000.0
2009-02-09 19:25:00,75.15,75.275,75.15,75.255,196600000.0
2009-02-09 19:30:00,75.26,75.3,75.25,75.27,99600000.0
2009-02-09 19:35:00,75.26,75.265,75.185,75.26,109200000.0
2009-02-09 19:40:00,75.27,75.285,75.15,75.15,143000000.0
2009-02-09 19:45:00,75.15,75.25,75.135,75.205,134200000.0
2009-02-09 19:50:00,75.2,75.26,75.185,75.235,126400000.0
2009-02-09 19:55:00,75.235,75.31,75.235,75.27,153600000.0
2009-02-09 20:00:00,75.275,75.35,75.205,75.33,174000000.0
2009-02-09 20:05:00,75.33,75.345,75.3,75.315,60800000.0
2009-02-09 20:10:00,75.315,75.34,75.29,75.31,82600000.0
2009-02-09 20:15:00,75.315,75.335,75.24,75.245,96000000.0
2009-02-09 20:20:00,75.24,75.27,75.165,75.165,150200000.0
2009-02-09 20:25:00,75.175,75.175,75.005,75.02,203000000.0
2009-02-09 20:30:00,75.015,75.02,74.855,74.885,266000000.0
2009-02-09 20:35:00,74.885,75.02,74.815,75.02,459600000.0
2009-02-09 20:40:00,75.015,75.085,74.945,75.07,260600000.0
2009-02-09 20:45:00,75.075,75.115,75.035,75.11,193600000.0
2009-02-09 20:50:00,75.1,75.14,75.06,75.11,189800000.0
2009-02-09 20:55:00,75.11,75.19,75.06,75.18,178400000.0
2009-02-09 21:00:00,75.175,75.185,75.095,75.165,245800000.0
2009-02-09 21:05:00,75.17,75.215,75.155,75.19,141600000.0
2009-02-09 21:10:00,75.185,75.195,74.945,74.99,314600000.0
2009-02-09 21:15:00,75.0,75.035,74.97,75.02,160400000.0
2009-02-09 21:20:00,75.03,75.09,75.02,75.05,135400000.0
2009-02-09 21:25:00,75.055,75.055,74.865,74.94,309200000.0
2009-02-09 21:30:00,74.945,74.95,74.895,74.925,198800000.0
2009-02-09 21:35:00,74.925,74.95,74.885,74.89,281600000.0
2009-02-09 21:40:00,74.89,74.935,74.88,74.885,559600000.0
2009-02-09 21:45:00,74.88,74.88,74.755,74.87,463000000.0
2009-02-09 21:50:00,74.875,74.895,74.805,74.85,610800000.0
2009-02-09 21:55:00,74.845,75.015,74.84,74.995,300600000.0
2009-02-09 22:00:00,74.995,74.995,74.92,74.935,209600000.0
2009-02-09 22:05:00,74.935,74.975,74.87,74.905,336000000.0
2009-02-09 22:10:00,74.91,74.945,74.85,74.945,213200000.0
2009-02-09 22:15:00,74.945,74.98,74.925,74.975,180800000.0
2009-02-09 22:20:00,74.975,75.075,74.97,75.055,317600000.0
2009-02-09 22:25:00,75.065,75.12,75.03,75.05,177500000.0
2009-02-09 22:30:00,75.055,75.125,75.05,75.065,178600000.0
2009-02-09 22:35:00,75.075,75.215,75.07,75.165,299800000.0
2009-02-09 22:40:00,75.18,75.19,75.12,75.14,192200000.0
2009-02-09 22:45:00,75.15,75.16,75.075,75.15,274200000.0
2009-02-09 22:50:00,75.15,75.18,75.1,75.165,165400000.0
2009-02-09 22:55:00,75.165,75.175,75.125,75.155,183600000.0
2009-02-09 23:00:00,75.16,75.185,75.14,75.17,188000000.0
2009-02-09 23:05:00,75.175,75.205,75.175,75.2,64600000.0
2009-02-09 23:10:00,75.2,75.2,75.19,75.19,18000000.0
2009-02-09 23:15:00,75.195,75.235,75.19,75.225,39600000.0
2009-02-09 23:20:00,75.225,75.275,75.2,75.27,80800000.0
2009-02-09 23:25:00,75.255,75.285,75.225,75.255,61400000.0
2009-02-09 23:30:00,75.27,75.285,75.2,75.215,79200000.0
2009-02-09 23:35:00,75.22,75.23,75.15,75.15,117200000.0
2009-02-09 23:40:00,75.145,75.155,75.115,75.15,111000000.0
2009-02-09 23:45:00,75.155,75.175,75.105,75.13,233400000.0
2009-02-09 23:50:00,75.13,75.13,75.065,75.12,210600000.0
2009-02-09 23:55:00,75.12,75.14,75.085,75.115,158600000.0
2009-02-10 00:00:00,75.085,75.105,75.085,75.085,41000000.0
2009-02-10 00:05:00,75.105,75.125,75.055,75.12,83600000.0
2009-02-10 00:10:00,75.065,75.185,75.015,75.175,51400000.0
2009-02-10 00:15:00,75.185,75.22,75.105,75.15,183400000.0
2009-02-10 00:20:00,75.155,75.175,75.145,75.17,148600000.0
2009-02-10 00:25:00,75.17,75.255,75.155,75.185,307800000.0
2009-02-10 00:30:00,75.175,75.195,75.105,75.115,312200000.0
2009-02-10 00:35:00,75.115,75.165,75.09,75.155,174400000.0
2009-02-10 00:40:00,75.155,75.175,75.105,75.105,123200000.0
2009-02-10 00:45:00,75.105,75.105,75.01,75.045,145800000.0
2009-02-10 00:50:00,75.045,75.095,75.0,75.085,335400000.0
2009-02-10 00:55:00,75.09,75.12,75.055,75.085,157600000.0
2009-02-10 01:00:00,75.09,75.12,75.085,75.11,96000000.0
2009-02-10 01:05:00,75.1,75.115,75.065,75.07,94800000.0
2009-02-10 01:10:00,75.075,75.075,75.02,75.04,199400000.0
2009-02-10 01:15:00,75.04,75.085,75.04,75.06,69400000.0
2009-02-10 01:20:00,75.045,75.15,75.045,75.1,145200000.0
2009-02-10 01:25:00,75.1,75.1,75.055,75.09,160600000.0
2009-02-10 01:30:00,75.09,75.12,74.625,75.115,53600000.0
2009-02-10 01:35:00,75.115,75.115,75.005,75.015,141200000.0
2009-02-10 01:40:00,75.015,75.03,74.965,74.965,233600000.0
2009-02-10 01:45:00,74.965,74.995,74.95,74.985,423600000.0
2009-02-10 01:50:00,74.985,74.995,74.955,74.955,371800000.0
2009-02-10 01:55:00,74.96,75.0,74.81,74.85,350400000.0
2009-02-10 02:00:00,74.845,74.99,74.785,74.925,386600000.0
2009-02-10 02:05:00,74.92,74.945,74.805,74.81,376200000.0
2009-02-10 02:10:00,74.81,74.835,74.745,74.815,123600000.0
2009-02-10 02:15:00,74.825,74.89,74.76,74.765,284400000.0
2009-02-10 02:20:00,74.76,74.815,74.715,74.805,348400000.0
2009-02-10 02:25:00,74.805,74.815,74.725,74.73,189400000.0
2009-02-10 02:30:00,74.72,74.725,74.62,74.705,440400000.0
2009-02-10 02:35:00,74.7,74.73,74.655,74.73,666000001.0
2009-02-10 02:40:00,74.73,74.76,74.515,74.515,689000000.0
2009-02-10 02:45:00,74.52,74.555,74.395,74.445,672400000.0
2009-02-10 02:50:00,74.435,74.455,74.345,74.375,446200000.0
2009-02-10 02:55:00,74.395,74.455,74.36,74.365,359000000.0
2009-02-10 03:00:00,74.375,74.375,74.235,74.26,883000000.0
2009-02-10 03:05:00,74.255,74.315,74.115,74.3,610400000.0
2009-02-10 03:10:00,74.305,74.38,74.25,74.36,414000000.0
2009-02-10 03:15:00,74.355,74.355,74.275,74.29,202200000.0
2009-02-10 03:20:00,74.3,74.41,74.215,74.41,303000000.0
2009-02-10 03:25:00,74.415,74.535,74.4,74.41,380000000.0
2009-02-10 03:30:00,74.405,74.485,74.385,74.48,348200000.0
2009-02-10 03:35:00,74.485,74.52,74.455,74.455,82200000.0
2009-02-10 03:40:00,74.45,74.485,74.425,74.47,135800000.0
2009-02-10 03:45:00,74.47,74.48,74.44,74.46,178000000.0
2009-02-10 03:50:00,74.46,74.47,74.425,74.45,204600000.0
2009-02-10 03:55:00,74.45,74.645,74.45,74.625,344400000.0
2009-02-10 04:00:00,74.63,74.655,74.55,74.635,389200000.0
2009-02-10 04:05:00,74.635,74.675,74.615,74.635,251000000.0
2009-02-10 04:10:00,74.635,74.77,74.56,74.77,412800000.0
2009-02-10 04:15:00,74.77,74.825,74.72,74.825,369600000.0
2009-02-10 04:20:00,74.82,74.88,74.82,74.845,291400000.0
2009-02-10 04:25:00,74.845,74.885,74.845,74.865,501600000.0
2009-02-10 04:30:00,74.87,74.905,74.755,74.755,501400000.0
2009-02-10 04:35:00,74.755,74.83,74.755,74.81,788600000.0
2009-02-10 04:40:00,74.81,74.83,74.775,74.82,368200000.0
2009-02-10 04:45:00,74.825,75.025,74.815,75.015,538800000.0
2009-02-10 04:50:00,75.01,75.025,74.91,74.98,296200000.0
2009-02-10 04:55:00,74.975,74.985,74.925,74.945,352000000.0
2009-02-10 05:00:00,74.95,74.95,74.665,74.675,80800000.0
2009-02-10 05:05:00,74.905,74.905,74.805,74.82,305200000.0
2009-02-10 05:10:00,74.845,74.875,74.805,74.82,193600000.0
2009-02-10 05:15:00,74.82,74.82,74.74,74.75,226200000.0
2009-02-10 05:20:00,74.755,74.82,74.735,74.77,363200000.0
2009-02-10 05:25:00,74.775,74.785,74.74,74.76,474400000.0
2009-02-10 05:30:00,74.765,74.795,74.71,74.71,438600000.0
2009-02-10 05:35:00,74.715,74.72,74.625,74.685,620800000.0
2009-02-10 05:40:00,74.695,74.695,74.58,74.59,727000000.0
2009-02-10 05:45:00,74.59,74.62,74.53,74.59,463800000.0
2009-02-10 05:50:00,74.58,74.65,74.565,74.605,678200000.0
2009-02-10 05:55:00,74.605,74.635,74.6,74.63,563600000.0
2009-02-10 06:00:00,74.635,74.71,74.62,74.665,715800000.0
2009-02-10 06:05:00,74.665,74.665,74.49,74.5,716000000.0
2009-02-10 06:10:00,74.505,74.57,74.505,74.56,329800000.0
2009-02-10 06:15:00,74.555,74.66,74.545,74.625,555000000.0
2009-02-10 06:20:00,74.62,74.62,74.585,74.61,380400000.0
2009-02-10 06:25:00,74.61,74.615,74.575,74.59,438400000.0
2009-02-10 06:30:00,74.59,74.67,74.59,74.63,548800000.0
2009-02-10 06:35:00,74.63,74.65,74.62,74.635,204200000.0
2009-02-10 06:40:00,74.63,74.63,74.605,74.615,201800000.0
2009-02-10 06:45:00,74.615,74.625,74.6,74.625,304200000.0
2009-02-10 06:50:00,74.625,74.64,74.615,74.635,515600000.0
2009-02-10 06:55:00,74.63,74.65,74.62,74.63,134600000.0
2009-02-10 07:00:00,74.625,74.63,74.585,74.6,80600000.0
2009-02-10 07:05:00,74.6,74.6,74.54,74.555,126400000.0
2009-02-10 07:10:00,74.55,74.555,74.52,74.55,190400000.0
2009-02-10 07:15:00,74.55,74.6,74.55,74.58,249400000.0
2009-02-10 07:20:00,74.57,74.58,74.55,74.58,298600000.0
2009-02-10 07:25:00,74.58,74.58,74.56,74.565,99200000.0
2009-02-10 07:30:00,74.57,74.58,74.5,74.5,559800000.0
2009-02-10 07:35:00,74.505,74.715,74.5,74.685,391400000.0
2009-02-10 07:40:00,74.685,74.817,74.66,74.815,260200000.0
2009-02-10 07:45:00,74.67,74.85,74.665,74.8,574600000.0
2009-02-10 07:50:00,74.785,74.81,74.76,74.775,252800000.0
2009-02-10 07:55:00,74.775,74.915,74.77,74.9,270800000.0
2009-02-10 08:00:00,74.9,74.905,74.76,74.815,470600000.0
2009-02-10 08:05:00,74.82,74.82,74.735,74.77,675400000.0
2009-02-10 08:10:00,74.775,74.8,74.75,74.795,434600000.0
2009-02-10 08:15:00,74.795,74.795,74.665,74.68,351800000.0
2009-02-10 08:20:00,74.68,74.7,74.665,74.695,163000000.0
2009-02-10 08:25:00,74.685,74.72,74.675,74.695,154400000.0
2009-02-10 08:30:00,74.705,74.75,74.705,74.735,132600000.0
2009-02-10 08:35:00,74.735,74.845,74.735,74.745,268600000.0
2009-02-10 08:40:00,74.745,74.825,74.73,74.815,532400000.0
2009-02-10 08:45:00,74.81,74.82,74.79,74.795,556800000.0
2009-02-10 08:50:00,74.795,74.86,74.795,74.825,695400000.0
2009-02-10 08:55:00,74.82,74.835,74.765,74.785,332800000.0
2009-02-10 09:00:00,74.785,74.805,74.77,74.8,574400000.0
2009-02-10 09:05:00,74.8,74.82,74.79,74.81,767000000.0
2009-02-10 09:10:00,74.81,74.905,74.695,74.695,770000000.0
2009-02-10 09:15:00,74.695,74.75,74.69,74.705,237400000.0
2009-02-10 09:20:00,74.695,74.79,74.655,74.67,592200000.0
2009-02-10 09:25:00,74.67,74.76,74.665,74.73,355000000.0
2009-02-10 09:30:00,74.73,74.73,74.585,74.63,379000000.0
2009-02-10 09:35:00,74.63,74.685,74.58,74.61,649200000.0
2009-02-10 09:40:00,74.61,74.66,74.545,74.59,923800000.0
2009-02-10 09:45:00,74.59,74.675,74.575,74.64,584200000.0
2009-02-10 09:50:00,74.645,74.665,74.57,74.605,477000000.0
2009-02-10 09:55:00,74.61,74.67,74.585,74.67,435800000.0
2009-02-10 10:00:00,74.665,74.7,74.62,74.64,390200000.0
2009-02-10 10:05:00,74.65,74.67,74.575,74.65,402800000.0
2009-02-10 10:10:00,74.655,74.835,74.64,74.805,553400000.0
2009-02-10 10:15:00,74.815,74.835,74.75,74.815,522400000.0
2009-02-10 10:20:00,74.83,75.0,74.83,74.945,785000000.0
2009-02-10 10:25:00,74.945,74.985,74.875,74.925,336600000.0
2009-02-10 10:30:00,74.93,74.94,74.81,74.825,241400000.0
2009-02-10 10:35:00,74.825,74.86,74.76,74.785,343000000.0
2009-02-10 10:40:00,74.79,74.815,74.74,74.77,356800000.0
2009-02-10 10:45:00,74.765,74.77,74.585,74.685,545600000.0
2009-02-10 10:50:00,74.68,74.685,74.605,74.65,446600000.0
2009-02-10 10:55:00,74.65,74.685,74.54,74.58,517400000.0
2009-02-10 11:00:00,74.58,74.605,74.335,74.435,888600000.0
2009-02-10 11:05:00,74.425,74.425,74.15,74.225,541200000.0
2009-02-10 11:10:00,74.225,74.225,73.985,74.11,842600000.0
2009-02-10 11:15:00,74.11,74.145,74.025,74.045,756000000.0
2009-02-10 11:20:00,74.045,74.065,73.71,73.76,1169400000.0
2009-02-10 11:25:00,73.76,73.96,73.755,73.81,1234600000.0
2009-02-10 11:30:00,73.825,74.015,73.815,73.98,697600000.0
2009-02-10 11:35:00,73.98,73.995,73.92,73.97,737200000.0
2009-02-10 11:40:00,73.97,73.99,73.92,73.97,1122800001.0
2009-02-10 11:45:00,73.97,73.975,73.905,73.915,525600000.0
2009-02-10 11:50:00,73.92,73.935,73.845,73.905,599200000.0
2009-02-10 11:55:00,73.9,73.995,73.9,73.96,550400000.0
2009-02-10 12:00:00,73.96,74.03,73.96,73.995,385600000.0
2009-02-10 12:05:00,73.995,74.04,73.98,74.015,476000000.0
2009-02-10 12:10:00,74.015,74.06,73.965,74.045,565400000.0
2009-02-10 12:15:00,74.05,74.12,74.01,74.09,526000000.0
2009-02-10 12:20:00,74.09,74.13,74.07,74.105,542600000.0
2009-02-10 12:25:00,74.1,74.275,74.1,74.245,487400000.0
2009-02-10 12:30:00,74.245,74.405,74.245,74.395,884600000.0
2009-02-10 12:35:00,74.395,74.535,74.335,74.51,940000000.0
2009-02-10 12:40:00,74.52,74.53,74.4,74.4,705600000.0
2009-02-10 12:45:00,74.42,74.42,74.355,74.355,408800000.0
2009-02-10 12:50:00,74.355,74.37,74.305,74.335,620800000.0
2009-02-10 12:55:00,74.34,74.385,74.28,74.315,630700000.0
2009-02-10 13:00:00,74.315,74.33,74.245,74.265,344200000.0
2009-02-10 13:05:00,74.265,74.285,74.23,74.23,304600000.0
2009-02-10 13:10:00,74.23,74.255,74.11,74.145,591400000.0
2009-02-10 13:15:00,74.14,74.18,74.12,74.17,453200000.0
2009-02-10 13:20:00,74.175,74.195,74.135,74.19,253600000.0
2009-02-10 13:25:00,74.185,74.3,74.185,74.285,299200000.0
2009-02-10 13:30:00,74.28,74.3,74.21,74.28,222600000.0
2009-02-10 13:35:00,74.28,74.34,74.225,74.3,407200000.0
2009-02-10 13:40:00,74.31,74.405,74.295,74.36,575600000.0
2009-02-10 13:45:00,74.36,74.485,74.35,74.465,523200000.0
2009-02-10 13:50:00,74.465,74.485,74.39,74.415,471800000.0
2009-02-10 13:55:00,74.43,74.435,74.26,74.265,550200000.0
2009-02-10 14:00:00,74.275,74.335,74.24,74.245,698600000.0
2009-02-10 14:05:00,74.245,74.3,74.22,74.285,741400000.0
2009-02-10 14:10:00,74.29,74.45,74.285,74.415,447200000.0
2009-02-10 14:15:00,74.405,74.53,74.39,74.485,449600000.0
2009-02-10 14:20:00,74.485,74.615,74.475,74.605,490800000.0
2009-02-10 14:25:00,74.6,74.655,74.535,74.55,398600000.0
2009-02-10 14:30:00,74.55,74.57,74.455,74.57,233200000.0
2009-02-10 14:35:00,74.57,74.625,74.55,74.595,203600000.0
2009-02-10 14:40:00,74.59,74.75,74.58,74.705,423000000.0
2009-02-10 14:45:00,74.7,74.725,74.615,74.675,348800000.0
2009-02-10 14:50:00,74.675,74.74,74.67,74.675,279400000.0
2009-02-10 14:55:00,74.67,74.71,74.595,74.66,369000000.0
2009-02-10 15:00:00,74.66,74.68,74.605,74.625,388400000.0
2009-02-10 15:05:00,74.63,74.64,74.59,74.59,213600000.0
2009-02-10 15:10:00,74.585,74.61,74.525,74.585,519400000.0
2009-02-10 15:15:00,74.575,74.8,74.565,74.79,352000000.0
2009-02-10 15:20:00,74.795,74.825,74.715,74.77,260000000.0
2009-02-10 15:25:00,74.77,74.775,74.705,74.725,233800000.0
2009-02-10 15:30:00,74.715,74.8,74.685,74.77,302200000.0
2009-02-10 15:35:00,74.775,74.79,74.685,74.69,263400000.0
2009-02-10 15:40:00,74.7,74.7,74.54,74.54,400200000.0
2009-02-10 15:45:00,74.54,74.59,74.495,74.57,352600000.0
2009-02-10 15:50:00,74.575,74.595,74.47,74.495,315200000.0
2009-02-10 15:55:00,74.49,74.545,74.395,74.43,385200000.0
2009-02-10 16:00:00,74.425,74.485,74.405,74.46,294400000.0
2009-02-10 16:05:00,74.465,74.48,74.315,74.43,371200000.0
2009-02-10 16:10:00,74.435,74.455,74.285,74.305,205600000.0
2009-02-10 16:15:00,74.31,74.52,74.17,74.46,447800000.0
2009-02-10 16:20:00,74.465,74.635,74.45,74.605,509200000.0
2009-02-10 16:25:00,74.605,74.67,74.54,74.55,404600000.0
2009-02-10 16:30:00,74.555,74.585,74.46,74.515,461200000.0
2009-02-10 16:35:00,74.515,74.64,74.485,74.635,333200000.0
2009-02-10 16:40:00,74.635,74.66,74.5,74.525,433200000.0
2009-02-10 16:45:00,74.535,74.735,74.535,74.615,565000000.0
2009-02-10 16:50:00,74.62,74.69,74.57,74.61,321600000.0
2009-02-10 16:55:00,74.605,74.62,74.46,74.515,335400000.0
2009-02-10 17:00:00,74.505,74.605,74.465,74.56,439600000.0
2009-02-10 17:05:00,74.56,74.73,74.56,74.7,288600000.0
2009-02-10 17:10:00,74.705,74.765,74.585,74.64,447200000.0
2009-02-10 17:15:00,74.65,74.71,74.54,74.55,380200000.0
2009-02-10 17:20:00,74.555,74.63,74.475,74.505,613400000.0
2009-02-10 17:25:00,74.51,74.66,74.465,74.62,488000000.0
2009-02-10 17:30:00,74.625,74.815,74.6,74.735,657600000.0
2009-02-10 17:35:00,74.735,74.735,74.475,74.54,921000000.0
2009-02-10 17:40:00,74.535,74.57,74.43,74.465,528200000.0
2009-02-10 17:45:00,74.46,74.555,74.455,74.515,493000000.0
2009-02-10 17:50:00,74.51,74.575,74.495,74.56,394800000.0
2009-02-10 17:55:00,74.555,74.61,74.475,74.5,520000000.0
2009-02-10 18:00:00,74.51,75.115,74.505,74.615,1307199999.0
2009-02-10 18:05:00,74.615,74.745,74.13,74.405,1103600000.0
2009-02-10 18:10:00,74.42,74.435,73.66,73.965,970200000.0
2009-02-10 18:15:00,73.955,74.135,73.88,74.135,689800000.0
2009-02-10 18:20:00,74.135,74.385,74.035,74.06,883000000.0
2009-02-10 18:25:00,74.065,74.115,73.855,74.03,809800000.0
2009-02-10 18:30:00,74.025,74.025,73.44,73.44,1108800000.0
2009-02-10 18:35:00,73.44,73.575,73.28,73.28,1054200000.0
2009-02-10 18:40:00,73.275,73.425,72.965,73.35,1236600000.0
2009-02-10 18:45:00,73.35,73.57,73.015,73.485,873200001.0
2009-02-10 18:50:00,73.485,73.575,73.295,73.535,666400000.0
2009-02-10 18:55:00,73.525,73.58,73.39,73.47,832600000.0
2009-02-10 19:00:00,73.475,73.68,73.425,73.595,472600000.0
2009-02-10 19:05:00,73.605,73.62,73.33,73.37,375000000.0
2009-02-10 19:10:00,73.375,73.575,73.375,73.55,330600000.0
2009-02-10 19:15:00,73.555,73.675,73.49,73.64,358400000.0
2009-02-10 19:20:00,73.635,73.645,73.535,73.595,217400000.0
2009-02-10 19:25:00,73.605,73.655,73.4,73.495,244800000.0
2009-02-10 19:30:00,73.5,73.515,73.37,73.515,285800000.0
2009-02-10 19:35:00,73.515,73.59,73.375,73.55,325400000.0
2009-02-10 19:40:00,73.565,73.6,73.505,73.57,292000000.0
2009-02-10 19:45:00,73.58,73.73,73.555,73.725,273200000.0
2009-02-10 19:50:00,73.72,73.84,73.665,73.715,267800000.0
2009-02-10 19:55:00,73.7,73.78,73.575,73.615,346600000.0
2009-02-10 20:00:00,73.62,73.65,73.47,73.5,334200000.0
2009-02-10 20:05:00,73.495,73.56,73.365,73.445,345000000.0
2009-02-10 20:10:00,73.435,73.535,73.335,73.53,401600000.0
2009-02-10 20:15:00,73.535,73.535,73.29,73.31,278800000.0
2009-02-10 20:20:00,73.305,73.315,72.89,73.1,519800000.0
2009-02-10 20:25:00,73.095,73.135,72.815,73.035,495400000.0
2009-02-10 20:30:00,73.04,73.095,72.87,73.08,464400000.0
2009-02-10 20:35:00,73.085,73.1,72.975,73.06,357800000.0
2009-02-10 20:40:00,73.065,73.19,72.995,73.165,297600000.0
2009-02-10 20:45:00,73.16,73.18,73.025,73.105,381200000.0
2009-02-10 20:50:00,73.115,73.155,72.96,72.96,415600000.0
2009-02-10 20:55:00,72.965,73.045,72.96,72.985,203200000.0
2009-02-10 21:00:00,72.98,72.98,72.805,72.875,485000000.0
2009-02-10 21:05:00,72.875,72.915,72.805,72.815,266600000.0
2009-02-10 21:10:00,72.82,72.83,72.705,72.72,317800000.0
2009-02-10 21:15:00,72.72,72.725,72.485,72.505,558200000.0
2009-02-10 21:20:00,72.505,72.525,72.315,72.36,501200000.0
2009-02-10 21:25:00,72.36,72.37,72.24,72.305,577400000.0
2009-02-10 21:30:00,72.31,72.405,72.165,72.35,393800000.0
2009-02-10 21:35:00,72.355,72.42,72.34,72.395,354200000.0
2009-02-10 21:40:00,72.39,72.515,72.38,72.415,309800000.0
2009-02-10 21:45:00,72.415,72.525,72.405,72.43,265000000.0
2009-02-10 21:50:00,72.42,72.455,72.34,72.355,295600000.0
2009-02-10 21:55:00,72.345,72.42,72.2,72.2,431200000.0
2009-02-10 22:00:00,72.205,72.465,72.205,72.42,456400000.0
2009-02-10 22:05:00,72.42,72.465,72.355,72.455,304400000.0
2009-02-10 22:10:00,72.45,72.465,72.32,72.34,348600000.0
2009-02-10 22:15:00,72.34,72.385,72.24,72.295,360400000.0
2009-02-10 22:20:00,72.29,72.3,72.175,72.255,356400000.0
2009-02-10 22:25:00,72.26,72.385,72.25,72.32,388200000.0
2009-02-10 22:30:00,72.325,72.38,72.31,72.36,270600000.0
2009-02-10 22:35:00,72.345,72.365,72.23,72.235,420600000.0
2009-02-10 22:40:00,72.24,72.275,72.195,72.24,307600000.0
2009-02-10 22:45:00,72.245,72.42,72.245,72.35,367200000.0
2009-02-10 22:50:00,72.355,72.45,72.295,72.41,339800000.0
2009-02-10 22:55:00,72.415,72.465,72.405,72.46,182400000.0
2009-02-10 23:00:00,72.445,72.46,72.42,72.46,122800000.0
2009-02-10 23:05:00,72.46,72.49,72.425,72.475,210000000.0
2009-02-10 23:10:00,72.47,72.485,72.44,72.48,62000000.0
2009-02-10 23:15:00,72.465,72.465,72.405,72.445,148600000.0
2009-02-10 23:20:00,72.445,72.495,72.445,72.48,91400000.0
2009-02-10 23:25:00,72.475,72.51,72.47,72.495,68800000.0
2009-02-10 23:30:00,72.495,72.59,72.485,72.56,99100000.0
2009-02-10 23:35:00,72.575,72.615,72.57,72.615,102400000.0
2009-02-10 23:40:00,72.61,72.68,72.6,72.68,223200000.0
2009-02-10 23:45:00,72.685,72.76,72.665,72.71,183200000.0
2009-02-10 23:50:00,72.71,72.79,72.705,72.735,202000000.0
2009-02-10 23:55:00,72.745,72.78,72.715,72.715,174600000.0
2009-02-11 00:00:00,72.7,72.73,72.645,72.65,195200000.0
2009-02-11 00:05:00,72.675,72.725,72.575,72.725,204400000.0
2009-02-11 00:10:00,72.725,72.76,72.635,72.655,186400000.0
2009-02-11 00:15:00,72.655,72.665,72.585,72.65,129200000.0
2009-02-11 00:20:00,72.65,72.65,72.605,72.635,167600000.0
2009-02-11 00:25:00,72.615,72.66,72.555,72.64,208800000.0
2009-02-11 00:30:00,72.64,72.645,72.58,72.62,219000000.0
2009-02-11 00:35:00,72.62,72.645,72.615,72.625,142000000.0
2009-02-11 00:40:00,72.625,72.635,72.585,72.625,195800000.0
2009-02-11 00:45:00,72.62,72.645,72.62,72.625,108600000.0
2009-02-11 00:50:00,72.625,72.66,72.62,72.63,158600000.0
2009-02-11 00:55:00,72.64,72.64,72.59,72.59,107800000.0
2009-02-11 01:00:00,72.595,72.745,72.595,72.745,317200000.0
2009-02-11 01:05:00,72.75,72.76,72.74,72.755,47600000.0
2009-02-11 01:10:00,72.765,72.89,72.765,72.875,158000000.0
2009-02-11 01:15:00,72.875,72.88,72.81,72.82,217600000.0
2009-02-11 01:20:00,72.82,72.82,72.79,72.8,113600000.0
2009-02-11 01:25:00,72.8,72.855,72.795,72.85,164200000.0
2009-02-11 01:30:00,72.845,72.875,72.83,72.83,81400000.0
2009-02-11 01:35:00,72.825,72.83,72.77,72.785,149200000.0
2009-02-11 01:40:00,72.79,72.815,72.785,72.795,87200000.0
2009-02-11 01:45:00,72.785,72.82,72.77,72.8,238400000.0
2009-02-11 01:50:00,72.805,72.83,72.78,72.825,138600000.0
2009-02-11 01:55:00,72.825,72.845,72.755,72.805,49000000.0
2009-02-11 02:00:00,72.82,72.885,72.765,72.86,180200000.0
2009-02-11 02:05:00,72.87,72.875,72.785,72.835,123400000.0
2009-02-11 02:10:00,72.83,72.865,72.815,72.835,50400000.0
2009-02-11 02:15:00,72.835,72.85,72.815,72.84,66000000.0
2009-02-11 02:20:00,72.84,72.85,72.8,72.835,44600000.0
2009-02-11 02:25:00,72.815,72.84,72.8,72.83,116000000.0
2009-02-11 02:30:00,72.84,72.87,72.84,72.845,101600000.0
2009-02-11 02:35:00,72.845,72.855,72.585,72.615,124000000.0
2009-02-11 02:40:00,72.78,72.8,72.705,72.725,104000000.0
2009-02-11 02:45:00,72.745,72.76,72.695,72.695,57600000.0
2009-02-11 02:50:00,72.735,72.76,72.675,72.755,103000000.0
2009-02-11 02:55:00,72.755,72.79,72.755,72.77,33600000.0
2009-02-11 03:00:00,72.77,72.77,72.74,72.74,38400000.0
2009-02-11 03:05:00,72.745,72.75,72.64,72.665,112800000.0
2009-02-11 03:10:00,72.66,72.755,72.645,72.66,39600000.0
2009-02-11 03:15:00,72.655,72.685,72.64,72.645,48800000.0
2009-02-11 03:20:00,72.645,72.655,72.53,72.54,132800000.0
2009-02-11 03:25:00,72.545,72.615,72.53,72.57,145400000.0
2009-02-11 03:30:00,72.57,72.605,72.56,72.575,129400000.0
2009-02-11 03:35:00,72.575,72.6,72.57,72.6,77400000.0
2009-02-11 03:40:00,72.62,72.645,72.59,72.59,105800000.0
2009-02-11 03:45:00,72.595,72.705,72.59,72.695,132200000.0
2009-02-11 03:50:00,72.695,72.75,72.67,72.685,225800000.0
2009-02-11 03:55:00,72.685,72.715,72.675,72.69,155400000.0
2009-02-11 04:00:00,72.69,72.695,72.635,72.67,232000000.0
2009-02-11 04:05:00,72.67,72.76,72.665,72.76,246800000.0
2009-02-11 04:10:00,72.77,72.77,72.675,72.74,167600000.0
2009-02-11 04:15:00,72.74,72.755,72.655,72.66,63800000.0
2009-02-11 04:20:00,72.655,72.715,72.635,72.7,104200000.0
2009-02-11 04:25:00,72.7,72.705,72.64,72.675,75200000.0
2009-02-11 04:30:00,72.68,72.69,72.635,72.685,61800000.0
2009-02-11 04:35:00,72.68,72.695,72.645,72.665,187600000.0
2009-02-11 04:40:00,72.665,72.69,72.65,72.675,148400000.0
2009-02-11 04:45:00,72.68,72.685,72.645,72.67,87600000.0
2009-02-11 04:50:00,72.655,72.71,72.62,72.63,118400000.0
2009-02-11 04:55:00,72.635,72.65,72.565,72.595,181600000.0
2009-02-11 05:00:00,72.59,72.63,72.59,72.62,101000000.0
2009-02-11 05:05:00,72.63,72.65,72.615,72.635,320800000.0
2009-02-11 05:10:00,72.635,72.675,72.62,72.675,242200000.0
2009-02-11 05:15:00,72.68,72.725,72.645,72.72,498000000.0
2009-02-11 05:20:00,72.72,72.775,72.64,72.66,222200000.0
2009-02-11 05:25:00,72.66,72.7,72.64,72.665,80000000.0
2009-02-11 05:30:00,72.66,72.67,72.61,72.67,129400000.0
2009-02-11 05:35:00,72.625,72.665,72.605,72.665,19200000.0
2009-02-11 05:40:00,72.665,72.665,72.585,72.605,130800000.0
2009-02-11 05:45:00,72.605,72.68,72.6,72.675,60400000.0
2009-02-11 05:50:00,72.67,72.67,72.62,72.67,54900000.0
2009-02-11 05:55:00,72.665,72.665,72.595,72.605,81300000.0
2009-02-11 06:00:00,72.62,72.685,72.62,72.635,42000000.0
2009-02-11 06:05:00,72.63,72.63,72.57,72.63,67200000.0
2009-02-11 06:10:00,72.625,72.64,72.595,72.605,78800000.0
2009-02-11 06:15:00,72.595,72.605,72.595,72.595,21600000.0
2009-02-11 06:20:00,72.59,72.62,72.585,72.62,36000000.0
2009-02-11 06:25:00,72.615,72.63,72.595,72.62,34800000.0
2009-02-11 06:30:00,72.615,72.63,72.605,72.625,42000000.0
2009-02-11 06:35:00,72.63,72.7,72.625,72.68,124800000.0
2009-02-11 06:40:00,72.69,72.755,72.66,72.73,150000000.0
2009-02-11 06:45:00,72.73,72.735,72.705,72.73,76800000.0
2009-02-11 06:50:00,72.725,72.73,72.49,72.705,43200000.0
2009-02-11 06:55:00,72.7,72.72,72.69,72.695,67200000.0
2009-02-11 07:00:00,72.7,72.7,72.645,72.69,90000000.0
2009-02-11 07:05:00,72.695,72.775,72.695,72.745,75600000.0
2009-02-11 07:10:00,72.74,72.74,72.695,72.705,55000000.0
2009-02-11 07:15:00,72.705,72.705,72.64,72.645,217000000.0
2009-02-11 07:20:00,72.645,72.685,72.59,72.59,275200000.0
2009-02-11 07:25:00,72.595,72.685,72.595,72.685,304800000.0
2009-02-11 07:30:00,72.68,72.69,72.625,72.655,157600000.0
2009-02-11 07:35:00,72.665,72.675,72.65,72.67,285400000.0
2009-02-11 07:40:00,72.67,72.67,72.3,72.47,1145600000.0
2009-02-11 07:45:00,72.485,72.495,72.355,72.435,722400000.0
2009-02-11 07:50:00,72.435,72.555,72.435,72.51,793000000.0
2009-02-11 07:55:00,72.51,72.51,72.355,72.355,777800000.0
2009-02-11 08:00:00,72.365,72.4,72.28,72.325,588400000.0
2009-02-11 08:05:00,72.325,72.46,72.325,72.44,678200000.0
2009-02-11 08:10:00,72.44,72.52,72.43,72.47,341000000.0
2009-02-11 08:15:00,72.475,72.545,72.47,72.475,368000000.0
2009-02-11 08:20:00,72.47,72.47,72.435,72.455,172000000.0
2009-02-11 08:25:00,72.45,72.45,72.27,72.315,677200000.0
2009-02-11 08:30:00,72.33,72.375,72.32,72.37,374200000.0
2009-02-11 08:35:00,72.37,72.4,72.345,72.375,132000000.0
2009-02-11 08:40:00,72.375,72.39,72.325,72.39,274200000.0
2009-02-11 08:45:00,72.39,72.395,72.355,72.36,100000000.0
2009-02-11 08:50:00,72.36,72.48,72.35,72.43,208800000.0
2009-02-11 08:55:00,72.43,72.49,72.42,72.475,156000000.0
2009-02-11 09:00:00,72.475,72.475,72.33,72.35,364000000.0
2009-02-11 09:05:00,72.35,72.465,72.35,72.425,181800000.0
2009-02-11 09:10:00,72.43,72.485,72.375,72.485,329200000.0
2009-02-11 09:15:00,72.48,72.505,72.43,72.44,268200000.0
2009-02-11 09:20:00,72.44,72.49,72.4,72.48,222800000.0
2009-02-11 09:25:00,72.48,72.515,72.45,72.51,774800002.0
2009-02-11 09:30:00,72.51,72.51,72.435,72.445,996200000.0
2009-02-11 09:35:00,72.45,72.565,72.445,72.545,222200000.0
2009-02-11 09:40:00,72.535,72.535,72.45,72.5,445600006.0
2009-02-11 09:45:00,72.5,72.5,72.425,72.445,332800000.0
2009-02-11 09:50:00,72.43,72.53,72.39,72.49,316000000.0
2009-02-11 09:55:00,72.485,72.505,72.43,72.505,318200000.0
2009-02-11 10:00:00,72.495,72.525,72.425,72.43,545800000.0
2009-02-11 10:05:00,72.43,72.43,72.27,72.28,530200000.0
2009-02-11 10:10:00,72.275,72.315,72.265,72.29,498600000.0
2009-02-11 10:15:00,72.29,72.375,72.27,72.345,273000000.0
2009-02-11 10:20:00,72.345,72.415,72.325,72.385,419600000.0
2009-02-11 10:25:00,72.385,72.405,72.32,72.385,544400000.0
2009-02-11 10:30:00,72.38,72.38,72.235,72.295,462800000.0
2009-02-11 10:35:00,72.295,72.295,72.19,72.25,592600000.0
2009-02-11 10:40:00,72.25,72.295,72.235,72.235,252400000.0
2009-02-11 10:45:00,72.24,72.3,72.225,72.255,353800000.0
2009-02-11 10:50:00,72.255,72.29,72.165,72.2,321000000.0
2009-02-11 10:55:00,72.195,72.29,72.165,72.195,427600000.0
2009-02-11 11:00:00,72.195,72.22,72.03,72.04,676400000.0
2009-02-11 11:05:00,72.035,72.11,72.0,72.11,612000000.0
2009-02-11 11:10:00,72.11,72.13,72.04,72.105,469200000.0
2009-02-11 11:15:00,72.105,72.145,72.015,72.065,729600000.0
2009-02-11 11:20:00,72.065,72.13,72.06,72.12,454600000.0
2009-02-11 11:25:00,72.115,72.235,72.09,72.225,639800000.0
2009-02-11 11:30:00,72.23,72.335,72.22,72.285,443099999.0
2009-02-11 11:35:00,72.285,72.31,72.14,72.175,286800000.0
2009-02-11 11:40:00,72.175,72.25,72.17,72.215,377600000.0
2009-02-11 11:45:00,72.225,72.285,72.21,72.24,426800000.0
2009-02-11 11:50:00,72.24,72.285,72.215,72.26,226800000.0
2009-02-11 11:55:00,72.26,72.275,72.175,72.235,490999999.0
2009-02-11 12:00:00,72.24,72.26,72.215,72.24,273600001.0
2009-02-11 12:05:00,72.245,72.29,72.22,72.29,276000000.0
2009-02-11 12:10:00,72.29,72.495,72.255,72.46,503400000.0
2009-02-11 12:15:00,72.47,72.535,72.4,72.465,791400000.0
2009-02-11 12:20:00,72.48,72.505,72.375,72.375,682400000.0
2009-02-11 12:25:00,72.375,72.405,72.33,72.355,547800000.0
2009-02-11 12:30:00,72.35,72.355,72.235,72.275,523600000.0
2009-02-11 12:35:00,72.28,72.325,72.23,72.32,379000000.0
2009-02-11 12:40:00,72.31,72.32,72.245,72.285,368400000.0
2009-02-11 12:45:00,72.285,72.295,72.215,72.27,407000000.0
2009-02-11 12:50:00,72.265,72.29,72.22,72.26,482800000.0
2009-02-11 12:55:00,72.255,72.255,72.185,72.215,296800000.0
2009-02-11 13:00:00,72.215,72.29,72.205,72.27,326400000.0
2009-02-11 13:05:00,72.27,72.29,72.215,72.255,475000000.0
2009-02-11 13:10:00,72.26,72.28,72.2,72.28,258200000.0
2009-02-11 13:15:00,72.27,72.285,72.245,72.285,236000000.0
2009-02-11 13:20:00,72.285,72.305,72.25,72.305,293800000.0
2009-02-11 13:25:00,72.305,72.39,72.295,72.3,427800000.0
2009-02-11 13:30:00,72.3,72.365,72.245,72.31,621200000.0
2009-02-11 13:35:00,72.315,72.38,72.25,72.255,388000000.0
2009-02-11 13:40:00,72.26,72.31,72.235,72.245,489800000.0
2009-02-11 13:45:00,72.245,72.315,72.23,72.3,403600000.0
2009-02-11 13:50:00,72.3,72.375,72.27,72.35,262000000.0
2009-02-11 13:55:00,72.345,72.35,72.135,72.175,483200000.0
2009-02-11 14:00:00,72.165,72.18,72.085,72.16,506400000.0
2009-02-11 14:05:00,72.16,72.275,72.16,72.22,435800000.0
2009-02-11 14:10:00,72.22,72.245,72.145,72.145,388800000.0
2009-02-11 14:15:00,72.15,72.23,72.115,72.185,300200000.0
2009-02-11 14:20:00,72.185,72.23,72.17,72.23,286600000.0
2009-02-11 14:25:00,72.23,72.275,72.185,72.245,336600000.0
2009-02-11 14:30:00,72.21,72.375,72.205,72.295,339600000.0
2009-02-11 14:35:00,72.305,72.34,72.295,72.33,124400000.0
2009-02-11 14:40:00,72.335,72.345,72.305,72.325,263000000.0
2009-02-11 14:45:00,72.32,72.325,72.23,72.25,208800000.0
2009-02-11 14:50:00,72.25,72.25,72.165,72.185,415000000.0
2009-02-11 14:55:00,72.185,72.2,72.065,72.1,326000000.0
2009-02-11 15:00:00,72.1,72.22,72.07,72.215,251800000.0
2009-02-11 15:05:00,72.22,72.23,72.11,72.225,354200000.0
2009-02-11 15:10:00,72.225,72.235,72.11,72.17,390200000.0
2009-02-11 15:15:00,72.18,72.27,72.16,72.235,317200000.0
2009-02-11 15:20:00,72.24,72.435,72.24,72.43,462600000.0
2009-02-11 15:25:00,72.425,72.43,72.235,72.25,291800000.0
2009-02-11 15:30:00,72.215,72.26,71.975,72.095,1129000000.0
2009-02-11 15:35:00,72.1,72.185,72.065,72.17,399600000.0
2009-02-11 15:40:00,72.17,72.325,72.165,72.25,337800000.0
2009-02-11 15:45:00,72.255,72.34,72.245,72.29,357800000.0
2009-02-11 15:50:00,72.275,72.275,72.14,72.17,471200000.0
2009-02-11 15:55:00,72.16,72.27,72.09,72.19,684200000.0
2009-02-11 16:00:00,72.185,72.22,72.125,72.195,404400000.0
2009-02-11 16:05:00,72.2,72.23,72.135,72.205,274000000.0
2009-02-11 16:10:00,72.2,72.235,72.145,72.175,379600000.0
2009-02-11 16:15:00,72.185,72.225,72.11,72.225,340800000.0
2009-02-11 16:20:00,72.235,72.32,72.205,72.275,372200000.0
2009-02-11 16:25:00,72.28,72.345,72.13,72.14,535600000.0
2009-02-11 16:30:00,72.15,72.245,72.12,72.13,471000000.0
2009-02-11 16:35:00,72.125,72.335,72.12,72.25,486000000.0
2009-02-11 16:40:00,72.26,72.355,72.225,72.29,515200000.0
2009-02-11 16:45:00,72.29,72.49,72.265,72.425,516200000.0
2009-02-11 16:50:00,72.43,72.675,72.415,72.56,909000000.0
2009-02-11 16:55:00,72.56,72.57,72.47,72.48,862800000.0
2009-02-11 17:00:00,72.475,72.6,72.41,72.575,899999999.0
2009-02-11 17:05:00,72.575,72.58,72.365,72.385,742600001.0
2009-02-11 17:10:00,72.385,72.425,72.29,72.355,647800000.0
2009-02-11 17:15:00,72.355,72.355,72.145,72.19,800000000.0
2009-02-11 17:20:00,72.19,72.375,72.175,72.375,433200000.0
2009-02-11 17:25:00,72.375,72.38,72.14,72.17,490200000.0
2009-02-11 17:30:00,72.175,72.24,72.035,72.24,773800000.0
2009-02-11 17:35:00,72.25,72.265,72.19,72.215,525000000.0
2009-02-11 17:40:00,72.21,72.235,72.07,72.235,492800000.0
2009-02-11 17:45:00,72.235,72.38,72.195,72.35,748800000.0
2009-02-11 17:50:00,72.355,72.435,72.295,72.295,650600001.0
2009-02-11 17:55:00,72.305,72.39,72.25,72.305,626400000.0
2009-02-11 18:00:00,72.3,72.415,72.25,72.39,752000000.0
2009-02-11 18:05:00,72.38,72.38,72.255,72.3,524000000.0
2009-02-11 18:10:00,72.305,72.605,72.295,72.545,570600000.0
2009-02-11 18:15:00,72.54,72.73,72.48,72.73,700600000.0
2009-02-11 18:20:00,72.745,72.845,72.58,72.665,721000000.0
2009-02-11 18:25:00,72.67,72.745,72.58,72.735,633400001.0
2009-02-11 18:30:00,72.74,72.87,72.705,72.715,560000000.0
2009-02-11 18:35:00,72.715,72.76,72.65,72.68,410800000.0
2009-02-11 18:40:00,72.665,72.675,72.58,72.65,670800000.0
2009-02-11 18:45:00,72.65,72.695,72.62,72.665,398000000.0
2009-02-11 18:50:00,72.66,72.975,72.655,72.96,521000000.0
2009-02-11 18:55:00,72.96,73.03,72.885,72.985,821400000.0
2009-02-11 19:00:00,72.985,73.0,72.935,72.96,250400000.0
2009-02-11 19:05:00,72.965,72.965,72.895,72.92,342000000.0
2009-02-11 19:10:00,72.92,72.945,72.61,72.61,423400000.0
2009-02-11 19:15:00,72.605,72.695,72.575,72.69,216600000.0
2009-02-11 19:20:00,72.685,72.795,72.645,72.77,205400000.0
2009-02-11 19:25:00,72.765,72.86,72.755,72.835,249400000.0
2009-02-11 19:30:00,72.83,72.84,72.72,72.74,190200000.0
2009-02-11 19:35:00,72.755,72.875,72.72,72.875,184800000.0
2009-02-11 19:40:00,72.88,73.045,72.875,72.995,365000000.0
2009-02-11 19:45:00,73.0,73.04,72.935,73.02,257600000.0
2009-02-11 19:50:00,73.01,73.015,72.82,72.82,250800000.0
2009-02-11 19:55:00,72.815,72.815,72.665,72.71,263600000.0
2009-02-11 20:00:00,72.715,72.845,72.715,72.84,155200000.0
2009-02-11 20:05:00,72.835,72.85,72.71,72.745,395200000.0
2009-02-11 20:10:00,72.75,72.845,72.71,72.74,579400000.0
2009-02-11 20:15:00,72.74,72.745,72.655,72.665,346400000.0
2009-02-11 20:20:00,72.665,72.73,72.665,72.71,307200000.0
2009-02-11 20:25:00,72.71,72.715,72.61,72.69,290400000.0
2009-02-11 20:30:00,72.68,72.78,72.675,72.72,701000000.0
2009-02-11 20:35:00,72.715,72.75,72.67,72.725,379200000.0
2009-02-11 20:40:00,72.72,72.725,72.445,72.48,496200000.0
2009-02-11 20:45:00,72.48,72.485,72.35,72.38,736800000.0
2009-02-11 20:50:00,72.385,72.425,72.335,72.4,559400000.0
2009-02-11 20:55:00,72.395,72.49,72.39,72.47,293400000.0
2009-02-11 21:00:00,72.475,72.54,72.475,72.515,267200000.0
2009-02-11 21:05:00,72.52,72.57,72.48,72.56,186800000.0
2009-02-11 21:10:00,72.57,72.605,72.445,72.51,299400000.0
2009-02-11 21:15:00,72.515,72.515,72.285,72.325,560400000.0
2009-02-11 21:20:00,72.32,72.36,72.285,72.355,198200000.0
2009-02-11 21:25:00,72.375,72.58,72.365,72.495,379000000.0
2009-02-11 21:30:00,72.5,72.57,72.445,72.545,263400000.0
2009-02-11 21:35:00,72.55,72.655,72.55,72.645,221600000.0
2009-02-11 21:40:00,72.64,72.67,72.62,72.65,165000000.0
2009-02-11 21:45:00,72.655,72.655,72.555,72.57,184000000.0
2009-02-11 21:50:00,72.57,72.78,72.565,72.725,374800000.0
2009-02-11 21:55:00,72.73,72.94,72.73,72.87,446400000.0
2009-02-11 22:00:00,72.88,72.885,72.715,72.72,354200000.0
2009-02-11 22:05:00,72.72,72.835,72.72,72.76,271600000.0
2009-02-11 22:10:00,72.76,72.81,72.745,72.805,205400000.0
2009-02-11 22:15:00,72.795,72.935,72.775,72.805,447400000.0
2009-02-11 22:20:00,72.795,72.805,72.675,72.75,276000000.0
2009-02-11 22:25:00,72.745,72.755,72.66,72.68,322800000.0
2009-02-11 22:30:00,72.685,72.72,72.6,72.6,239400000.0
2009-02-11 22:35:00,72.62,72.66,72.58,72.62,198900000.0
2009-02-11 22:40:00,72.62,72.66,72.59,72.635,192000000.0
2009-02-11 22:45:00,72.635,72.67,72.58,72.645,163600000.0
2009-02-11 22:50:00,72.64,72.875,72.635,72.67,84000000.0
2009-02-11 22:55:00,72.67,72.74,72.66,72.735,114600000.0
2009-02-11 23:00:00,72.725,72.77,72.69,72.73,202000000.0
2009-02-11 23:05:00,72.73,72.765,72.69,72.75,166200000.0
2009-02-11 23:10:00,72.745,72.9,72.745,72.805,328200000.0
2009-02-11 23:15:00,72.83,72.85,72.805,72.825,93800000.0
2009-02-11 23:20:00,72.82,72.845,72.81,72.82,38000000.0
2009-02-11 23:25:00,72.855,72.865,72.81,72.84,157800000.0
2009-02-11 23:30:00,72.84,72.85,72.83,72.83,18000000.0
2009-02-11 23:35:00,72.835,72.875,72.83,72.835,111200000.0
2009-02-11 23:40:00,72.83,72.87,72.825,72.86,83000000.0
2009-02-11 23:45:00,72.85,72.865,72.825,72.84,184800000.0
2009-02-11 23:50:00,72.835,72.885,72.835,72.885,131000000.0
2009-02-11 23:55:00,72.88,72.97,72.855,72.97,181000000.0
2009-02-12 00:00:00,72.845,72.94,72.835,72.88,171800000.0
2009-02-12 00:05:00,72.88,72.92,72.875,72.915,43000000.0
2009-02-12 00:10:00,72.92,72.92,72.855,72.87,56000000.0
2009-02-12 00:15:00,72.87,72.875,72.805,72.855,207800000.0
2009-02-12 00:20:00,72.85,72.855,72.835,72.85,29400000.0
2009-02-12 00:25:00,72.855,72.87,72.79,72.79,125800000.0
2009-02-12 00:30:00,72.79,72.79,72.74,72.765,262000000.0
2009-02-12 00:35:00,72.76,72.775,72.745,72.755,86400000.0
2009-02-12 00:40:00,72.75,72.785,72.665,72.765,101400000.0
2009-02-12 00:45:00,72.765,72.775,72.75,72.76,67400000.0
2009-02-12 00:50:00,72.76,72.76,72.72,72.745,141600000.0
2009-02-12 00:55:00,72.745,72.855,72.73,72.845,201000000.0
2009-02-12 01:00:00,72.845,72.865,72.775,72.775,108400000.0
2009-02-12 01:05:00,72.785,72.785,72.72,72.73,101400000.0
2009-02-12 01:10:00,72.735,72.77,72.715,72.735,209400000.0
2009-02-12 01:15:00,72.74,72.75,72.73,72.745,141800000.0
2009-02-12 01:20:00,72.74,72.74,72.64,72.665,155400000.0
2009-02-12 01:25:00,72.655,72.67,72.61,72.615,109000000.0
2009-02-12 01:30:00,72.615,72.65,72.61,72.635,126400000.0
2009-02-12 01:35:00,72.635,72.69,72.625,72.685,77000000.0
2009-02-12 01:40:00,72.685,72.7,72.66,72.68,185200000.0
2009-02-12 01:45:00,72.69,72.745,72.69,72.73,489600000.0
2009-02-12 01:50:00,72.73,72.78,72.71,72.755,346400000.0
2009-02-12 01:55:00,72.75,72.755,72.72,72.725,84800000.0
2009-02-12 02:00:00,72.72,72.735,72.63,72.645,199400000.0
2009-02-12 02:05:00,72.64,72.685,72.64,72.665,138000000.0
2009-02-12 02:10:00,72.66,72.66,72.56,72.6,152400000.0
2009-02-12 02:15:00,72.59,72.59,72.52,72.53,262600000.0
2009-02-12 02:20:00,72.53,72.545,72.49,72.505,124800000.0
2009-02-12 02:25:00,72.51,72.535,72.485,72.505,106200000.0
2009-02-12 02:30:00,72.505,72.675,72.505,72.655,220800000.0
2009-02-12 02:35:00,72.655,72.735,72.645,72.72,100800000.0
2009-02-12 02:40:00,72.73,72.73,72.685,72.685,132200000.0
2009-02-12 02:45:00,72.68,72.72,72.665,72.67,87600000.0
2009-02-12 02:50:00,72.67,72.8,72.665,72.775,153200000.0
2009-02-12 02:55:00,72.785,72.815,72.685,72.7,332400000.0
2009-02-12 03:00:00,72.7,72.715,72.65,72.665,204800000.0
2009-02-12 03:05:00,72.67,72.695,72.6,72.67,259600000.0
2009-02-12 03:10:00,72.67,72.67,72.56,72.615,122400000.0
2009-02-12 03:15:00,72.62,72.695,72.605,72.605,125200000.0
2009-02-12 03:20:00,72.6,72.64,72.58,72.59,182000000.0
2009-02-12 03:25:00,72.585,72.635,72.565,72.615,100800000.0
2009-02-12 03:30:00,72.61,72.615,72.585,72.605,98600000.0
2009-02-12 03:35:00,72.625,72.655,72.61,72.61,127400000.0
2009-02-12 03:40:00,72.615,72.645,72.575,72.605,86800000.0
2009-02-12 03:45:00,72.605,72.63,72.57,72.61,129800000.0
2009-02-12 03:50:00,72.615,72.72,72.605,72.72,147600000.0
2009-02-12 03:55:00,72.72,72.76,72.715,72.73,118800000.0
2009-02-12 04:00:00,72.72,72.73,72.705,72.72,67200000.0
2009-02-12 04:05:00,72.515,72.72,72.455,72.71,62400000.0
2009-02-12 04:10:00,72.705,72.71,72.685,72.705,56400000.0
2009-02-12 04:15:00,72.71,72.71,72.685,72.695,69600000.0
2009-02-12 04:20:00,72.45,72.695,72.412,72.685,67200000.0
2009-02-12 04:25:00,72.685,72.71,72.66,72.67,212800000.0
2009-02-12 04:30:00,72.67,72.69,72.635,72.645,189600000.0
2009-02-12 04:35:00,72.635,72.64,72.595,72.635,224400000.0
2009-02-12 04:40:00,72.63,72.65,72.555,72.565,289600000.0
2009-02-12 04:45:00,72.565,72.62,72.545,72.565,170800000.0
2009-02-12 04:50:00,72.565,72.595,72.545,72.545,156600000.0
2009-02-12 04:55:00,72.325,72.55,72.315,72.505,59800000.0
2009-02-12 05:00:00,72.51,72.55,72.49,72.515,162600000.0
2009-02-12 05:05:00,72.515,72.515,72.45,72.48,164200000.0
2009-02-12 05:10:00,72.48,72.525,72.47,72.505,130400000.0
2009-02-12 05:15:00,72.505,72.505,72.43,72.45,214000000.0
2009-02-12 05:20:00,72.45,72.465,72.38,72.39,300400000.0
2009-02-12 05:25:00,72.385,72.435,72.34,72.37,283200000.0
2009-02-12 05:30:00,72.375,72.375,72.325,72.35,128200000.0
2009-02-12 05:35:00,72.355,72.365,72.33,72.335,91600000.0
2009-02-12 05:40:00,72.465,72.465,72.285,72.315,77600000.0
2009-02-12 05:45:00,72.32,72.335,72.285,72.32,94000000.0
2009-02-12 05:50:00,72.3,72.345,72.29,72.325,159400000.0
2009-02-12 05:55:00,72.33,72.385,72.32,72.345,206600000.0
2009-02-12 06:00:00,72.35,72.445,72.325,72.445,164600000.0
2009-02-12 06:05:00,72.435,72.515,72.42,72.495,249000000.0
2009-02-12 06:10:00,72.49,72.57,72.45,72.55,239600000.0
2009-02-12 06:15:00,72.55,72.6,72.48,72.525,123400000.0
2009-02-12 06:20:00,72.53,72.565,72.51,72.51,106000000.0
2009-02-12 06:25:00,72.515,72.525,72.46,72.46,150000000.0
2009-02-12 06:30:00,72.46,72.46,72.425,72.435,266400000.0
2009-02-12 06:35:00,72.43,72.485,72.425,72.47,158200000.0
2009-02-12 06:40:00,72.475,72.565,72.395,72.565,121600000.0
2009-02-12 06:45:00,72.56,72.6,72.525,72.595,116200000.0
2009-02-12 06:50:00,72.605,72.605,72.545,72.545,139000000.0
2009-02-12 06:55:00,72.54,72.555,72.495,72.5,111600000.0
2009-02-12 07:00:00,72.49,72.5,72.46,72.47,152400000.0
2009-02-12 07:05:00,72.475,72.495,72.47,72.475,71600000.0
2009-02-12 07:10:00,72.47,72.47,72.405,72.465,196800000.0
2009-02-12 07:15:00,72.47,72.495,72.385,72.42,313400000.0
2009-02-12 07:20:00,72.415,72.445,72.4,72.405,246600000.0
2009-02-12 07:25:00,72.41,72.42,72.28,72.37,382000000.0
2009-02-12 07:30:00,72.37,72.4,72.345,72.37,303600000.0
2009-02-12 07:35:00,72.37,72.42,72.36,72.39,240600000.0
2009-02-12 07:40:00,72.385,72.41,72.38,72.4,163800000.0
2009-02-12 07:45:00,72.405,72.435,72.39,72.425,183800000.0
2009-02-12 07:50:00,72.425,72.425,72.405,72.405,87600000.0
2009-02-12 07:55:00,72.4,72.48,72.4,72.46,80400000.0
2009-02-12 08:00:00,72.455,72.46,72.415,72.425,211200000.0
2009-02-12 08:05:00,72.425,72.515,72.415,72.455,70400000.0
2009-02-12 08:10:00,72.455,72.455,72.4,72.41,160600000.0
2009-02-12 08:15:00,72.415,72.515,72.41,72.485,174800000.0
2009-02-12 08:20:00,72.49,72.505,72.425,72.45,281800000.0
2009-02-12 08:25:00,72.44,72.47,72.44,72.44,119200000.0
2009-02-12 08:30:00,72.445,72.575,72.415,72.435,53200000.0
2009-02-12 08:35:00,72.425,72.575,72.42,72.43,16800000.0
2009-02-12 08:40:00,72.435,72.455,72.42,72.44,52000000.0
2009-02-12 08:45:00,72.435,72.495,72.43,72.495,15200000.0
2009-02-12 08:50:00,72.435,72.465,72.435,72.465,49200000.0
2009-02-12 08:55:00,72.465,72.475,72.435,72.44,235200000.0
2009-02-12 09:00:00,72.44,72.465,72.41,72.465,375000000.0
2009-02-12 09:05:00,72.43,72.525,72.425,72.52,436200000.0
2009-02-12 09:10:00,72.525,72.585,72.495,72.57,186800000.0
2009-02-12 09:15:00,72.565,72.615,72.565,72.58,92400000.0
2009-02-12 09:20:00,72.58,72.585,72.55,72.585,137600000.0
2009-02-12 09:25:00,72.575,72.575,72.54,72.54,152800000.0
2009-02-12 09:30:00,72.54,72.57,72.52,72.565,519200000.0
2009-02-12 09:35:00,72.575,72.58,72.495,72.52,631400000.0
2009-02-12 09:40:00,72.52,72.54,72.46,72.495,702400000.0
2009-02-12 09:45:00,72.495,72.505,72.47,72.49,1117600000.0
2009-02-12 09:50:00,72.49,72.61,72.48,72.57,1411199998.0
2009-02-12 09:55:00,72.59,72.675,72.575,72.65,1470400000.0
2009-02-12 10:00:00,72.655,72.68,72.575,72.595,911000000.0
2009-02-12 10:05:00,72.59,72.625,72.545,72.57,409600000.0
2009-02-12 10:10:00,72.57,72.655,72.56,72.615,275400000.0
2009-02-12 10:15:00,72.62,72.62,72.495,72.57,1072599994.0
2009-02-12 10:20:00,72.565,72.57,72.47,72.5,748000000.0
2009-02-12 10:25:00,72.52,72.575,72.46,72.51,711799998.0
2009-02-12 10:30:00,72.515,72.58,72.5,72.52,725400000.0
2009-02-12 10:35:00,72.515,72.515,72.38,72.435,1007800001.0
2009-02-12 10:40:00,72.43,72.435,72.29,72.34,1173800000.0
2009-02-12 10:45:00,72.34,72.4,72.305,72.38,874000000.0
2009-02-12 10:50:00,72.385,72.385,72.225,72.265,1354600001.0
2009-02-12 10:55:00,72.26,72.405,72.135,72.335,1095599999.0
2009-02-12 11:00:00,72.265,72.345,72.135,72.16,1071000000.0
2009-02-12 11:05:00,72.16,72.31,72.125,72.31,814200000.0
2009-02-12 11:10:00,72.305,72.335,72.24,72.27,1101000000.0
2009-02-12 11:15:00,72.275,72.295,72.225,72.23,613500000.0
2009-02-12 11:20:00,72.23,72.28,72.23,72.25,366608000.0
2009-02-12 11:25:00,72.25,72.435,72.25,72.355,752000000.0
2009-02-12 11:30:00,72.36,72.455,72.325,72.415,666400001.0
2009-02-12 11:35:00,72.415,72.44,72.38,72.385,538200000.0
2009-02-12 11:40:00,72.395,72.41,72.34,72.395,627400000.0
2009-02-12 11:45:00,72.395,72.41,72.365,72.37,390400000.0
2009-02-12 11:50:00,72.37,72.39,72.31,72.32,587400000.0
2009-02-12 11:55:00,72.315,72.33,72.28,72.285,566200000.0
2009-02-12 12:00:00,72.275,72.3,72.18,72.27,764000000.0
2009-02-12 12:05:00,72.265,72.3,72.25,72.27,409200001.0
2009-02-12 12:10:00,72.265,72.265,72.14,72.165,733199999.0
2009-02-12 12:15:00,72.165,72.175,72.105,72.145,587799999.0
2009-02-12 12:20:00,72.145,72.175,72.115,72.16,475000000.0
2009-02-12 12:25:00,72.155,72.275,72.13,72.205,737399999.0
2009-02-12 12:30:00,72.205,72.235,72.135,72.14,968000000.0
2009-02-12 12:35:00,72.145,72.24,72.145,72.225,760800000.0
2009-02-12 12:40:00,72.21,72.28,72.205,72.28,605800000.0
2009-02-12 12:45:00,72.28,72.3,72.255,72.275,508600000.0
2009-02-12 12:50:00,72.28,72.295,72.27,72.275,454200000.0
2009-02-12 12:55:00,72.275,72.315,72.265,72.27,642200000.0
2009-02-12 13:00:00,72.27,72.34,72.24,72.315,569400000.0
2009-02-12 13:05:00,72.32,72.345,72.215,72.325,707600000.0
2009-02-12 13:10:00,72.325,72.365,72.305,72.35,368800000.0
2009-02-12 13:15:00,72.355,72.4,72.335,72.365,379000000.0
2009-02-12 13:20:00,72.37,72.41,72.315,72.375,340999998.0
2009-02-12 13:25:00,72.39,72.405,72.375,72.385,235800000.0
2009-02-12 13:30:00,72.385,72.425,72.3,72.35,502200000.0
2009-02-12 13:35:00,72.35,72.46,72.325,72.45,428600000.0
2009-02-12 13:40:00,72.435,72.435,72.285,72.31,687499999.0
2009-02-12 13:45:00,72.31,72.395,72.295,72.32,603200000.0
2009-02-12 13:50:00,72.32,72.39,72.32,72.34,627600000.0
2009-02-12 13:55:00,72.34,72.41,72.315,72.345,429400000.0
2009-02-12 14:00:00,72.34,72.41,72.3,72.405,479000001.0
2009-02-12 14:05:00,72.4,72.415,72.375,72.38,591000000.0
2009-02-12 14:10:00,72.38,72.405,72.365,72.385,612200000.0
2009-02-12 14:15:00,72.38,72.42,72.37,72.37,333400000.0
2009-02-12 14:20:00,72.37,72.385,72.355,72.375,399200000.0
2009-02-12 14:25:00,72.375,72.415,72.345,72.41,312400000.0
2009-02-12 14:30:00,72.415,72.49,72.415,72.465,228000000.0
2009-02-12 14:35:00,72.46,72.47,72.36,72.365,719800000.0
2009-02-12 14:40:00,72.365,72.37,72.335,72.355,298400000.0
2009-02-12 14:45:00,72.36,72.4,72.34,72.36,460800000.0
2009-02-12 14:50:00,72.36,72.4,72.34,72.36,344000000.0
2009-02-12 14:55:00,72.345,72.345,72.275,72.32,520000000.0
2009-02-12 15:00:00,72.315,72.385,72.3,72.345,439000000.0
2009-02-12 15:05:00,72.345,72.36,72.255,72.265,342200001.0
2009-02-12 15:10:00,72.255,72.265,72.12,72.185,523800000.0
2009-02-12 15:15:00,72.195,72.31,72.095,72.265,491600000.0
2009-02-12 15:20:00,72.265,72.36,72.25,72.345,563000000.0
2009-02-12 15:25:00,72.35,72.385,72.235,72.27,663000000.0
2009-02-12 15:30:00,72.28,72.615,72.28,72.55,1104400000.0
2009-02-12 15:35:00,72.545,72.555,72.385,72.435,604200000.0
2009-02-12 15:40:00,72.425,72.535,72.39,72.505,491000000.0
2009-02-12 15:45:00,72.5,72.65,72.435,72.445,543800000.0
2009-02-12 15:50:00,72.44,72.595,72.435,72.56,404600000.0
2009-02-12 15:55:00,72.56,72.64,72.535,72.535,435400000.0
2009-02-12 16:00:00,72.54,72.545,72.43,72.5,791600000.0
2009-02-12 16:05:00,72.5,72.53,72.42,72.45,676200000.0
2009-02-12 16:10:00,72.445,72.54,72.425,72.46,600600000.0
2009-02-12 16:15:00,72.47,72.495,72.405,72.47,1000600000.0
2009-02-12 16:20:00,72.475,72.505,72.355,72.415,788799999.0
2009-02-12 16:25:00,72.415,72.5,72.38,72.495,428200000.0
2009-02-12 16:30:00,72.5,72.515,72.315,72.325,854800000.0
2009-02-12 16:35:00,72.335,72.545,72.295,72.47,756800000.0
2009-02-12 16:40:00,72.465,72.495,72.355,72.485,847800001.0
2009-02-12 16:45:00,72.48,72.615,72.47,72.6,674000000.0
2009-02-12 16:50:00,72.605,72.62,72.33,72.49,850000000.0
2009-02-12 16:55:00,72.505,72.505,72.29,72.37,1237400001.0
2009-02-12 17:00:00,72.365,72.395,72.24,72.39,705800000.0
2009-02-12 17:05:00,72.39,72.525,72.365,72.525,882800000.0
2009-02-12 17:10:00,72.52,72.57,72.47,72.485,731000000.0
2009-02-12 17:15:00,72.49,72.49,72.415,72.47,554600000.0
2009-02-12 17:20:00,72.475,72.515,72.435,72.515,380800000.0
2009-02-12 17:25:00,72.51,72.62,72.445,72.575,696000000.0
2009-02-12 17:30:00,72.57,72.755,72.52,72.735,1234400001.0
2009-02-12 17:35:00,72.73,72.81,72.67,72.785,914200000.0
2009-02-12 17:40:00,72.795,72.805,72.615,72.75,982800000.0
2009-02-12 17:45:00,72.76,72.805,72.63,72.66,1097800000.0
2009-02-12 17:50:00,72.66,72.77,72.65,72.735,739000000.0
2009-02-12 17:55:00,72.735,72.745,72.475,72.475,813200000.0
2009-02-12 18:00:00,72.49,72.565,72.42,72.515,1180400001.0
2009-02-12 18:05:00,72.51,72.63,72.505,72.58,679400001.0
2009-02-12 18:10:00,72.585,72.615,72.525,72.54,591400000.0
2009-02-12 18:15:00,72.54,72.585,72.355,72.39,1158400000.0
2009-02-12 18:20:00,72.385,72.48,72.33,72.44,680800001.0
2009-02-12 18:25:00,72.44,72.535,72.43,72.43,756000000.0
2009-02-12 18:30:00,72.43,72.565,72.42,72.485,613400000.0
2009-02-12 18:35:00,72.48,72.67,72.405,72.595,614200001.0
2009-02-12 18:40:00,72.595,72.84,72.595,72.81,760500000.0
2009-02-12 18:45:00,72.815,72.855,72.57,72.65,1301200000.0
2009-02-12 18:50:00,72.645,72.75,72.615,72.7,938400000.0
2009-02-12 18:55:00,72.69,72.695,72.535,72.545,1432800000.0
2009-02-12 19:00:00,72.55,72.695,72.53,72.695,613800000.0
2009-02-12 19:05:00,72.685,72.72,72.635,72.655,410400000.0
2009-02-12 19:10:00,72.66,72.675,72.525,72.53,358600000.0
2009-02-12 19:15:00,72.535,72.6,72.525,72.585,421000000.0
2009-02-12 19:20:00,72.585,72.615,72.575,72.6,322000000.0
2009-02-12 19:25:00,72.6,72.8,72.59,72.79,493600000.0
2009-02-12 19:30:00,72.79,72.825,72.665,72.67,760000000.0
2009-02-12 19:35:00,72.68,72.69,72.545,72.565,1177000000.0
2009-02-12 19:40:00,72.555,72.59,72.53,72.54,570200000.0
2009-02-12 19:45:00,72.535,72.54,72.435,72.505,764600000.0
2009-02-12 19:50:00,72.515,72.54,72.47,72.5,535600000.0
2009-02-12 19:55:00,72.505,72.565,72.48,72.515,410000000.0
2009-02-12 20:00:00,72.525,72.525,72.43,72.47,404000000.0
2009-02-12 20:05:00,72.475,72.48,72.345,72.445,417600000.0
2009-02-12 20:10:00,72.46,72.585,72.335,72.365,486600000.0
2009-02-12 20:15:00,72.355,72.44,72.275,72.35,440300000.0
2009-02-12 20:20:00,72.35,72.35,72.255,72.27,331200000.0
2009-02-12 20:25:00,72.275,72.45,72.27,72.445,406000000.0
2009-02-12 20:30:00,72.44,72.455,72.26,72.275,838600000.0
2009-02-12 20:35:00,72.285,72.3,72.02,72.055,925000000.0
2009-02-12 20:40:00,72.045,72.15,72.04,72.075,710800000.0
2009-02-12 20:45:00,72.07,72.18,72.04,72.18,500600000.0
2009-02-12 20:50:00,72.175,72.355,72.175,72.355,711400000.0
2009-02-12 20:55:00,72.355,72.355,72.23,72.29,401200000.0
2009-02-12 21:00:00,72.285,72.29,72.195,72.21,345600000.0
2009-02-12 21:05:00,72.21,72.36,72.21,72.25,460600000.0
2009-02-12 21:10:00,72.275,72.36,72.26,72.315,289400000.0
2009-02-12 21:15:00,72.31,72.425,72.28,72.34,395200000.0
2009-02-12 21:20:00,72.335,72.395,72.3,72.335,361800000.0
2009-02-12 21:25:00,72.34,72.355,72.27,72.305,400000000.0
2009-02-12 21:30:00,72.3,72.305,72.19,72.2,675200000.0
2009-02-12 21:35:00,72.2,72.24,72.11,72.17,806200000.0
2009-02-12 21:40:00,72.165,72.17,72.08,72.13,678200000.0
2009-02-12 21:45:00,72.13,72.2,72.085,72.17,835200000.0
2009-02-12 21:50:00,72.17,72.19,72.1,72.115,621800000.0
2009-02-12 21:55:00,72.115,72.145,72.095,72.135,533400000.0
2009-02-12 22:00:00,72.14,72.22,72.1,72.16,322200000.0
2009-02-12 22:05:00,72.155,72.24,72.12,72.225,363600000.0
2009-02-12 22:10:00,72.225,72.365,72.225,72.265,564000000.0
2009-02-12 22:15:00,72.27,72.34,72.255,72.285,369400000.0
2009-02-12 22:20:00,72.285,72.5,72.285,72.405,454600000.0
2009-02-12 22:25:00,72.41,72.605,72.4,72.595,551400000.0
2009-02-12 22:30:00,72.6,72.69,72.5,72.62,421800000.0
2009-02-12 22:35:00,72.615,72.65,72.485,72.53,730200000.0
2009-02-12 22:40:00,72.535,72.865,72.535,72.805,546600000.0
2009-02-12 22:45:00,72.805,72.875,72.695,72.855,450400000.0
2009-02-12 22:50:00,72.865,72.995,72.815,72.935,457600000.0
2009-02-12 22:55:00,72.945,73.02,72.915,72.965,295400000.0
2009-02-12 23:00:00,72.97,73.025,72.91,73.025,801400000.0
2009-02-12 23:05:00,73.02,73.15,72.995,73.075,424800000.0
2009-02-12 23:10:00,73.075,73.135,73.05,73.05,177400000.0
2009-02-12 23:15:00,73.05,73.07,72.99,73.035,285000000.0
2009-02-12 23:20:00,73.035,73.115,73.025,73.06,637400000.0
2009-02-12 23:25:00,73.06,73.14,73.02,73.115,599400000.0
2009-02-12 23:30:00,73.115,73.15,73.095,73.13,449400000.0
2009-02-12 23:35:00,73.125,73.265,73.12,73.26,549200000.0
2009-02-12 23:40:00,73.265,73.265,73.195,73.215,239600000.0
2009-02-12 23:45:00,73.21,73.215,73.175,73.185,119800000.0
2009-02-12 23:50:00,73.185,73.21,73.12,73.125,248400000.0
2009-02-12 23:55:00,73.13,73.145,73.08,73.085,217800000.0
2009-02-13 00:00:00,73.09,73.09,73.015,73.03,137800000.0
2009-02-13 00:05:00,73.02,73.035,72.99,73.035,183600000.0
2009-02-13 00:10:00,73.04,73.04,72.985,73.025,121400000.0
2009-02-13 00:15:00,73.01,73.07,73.0,73.055,177200000.0
2009-02-13 00:20:00,73.055,73.115,73.035,73.1,331000000.0
2009-02-13 00:25:00,73.095,73.11,73.09,73.095,160800000.0
2009-02-13 00:30:00,73.095,73.1,73.025,73.055,557200000.0
2009-02-13 00:35:00,73.06,73.06,73.025,73.025,180200000.0
2009-02-13 00:40:00,73.03,73.07,72.815,73.055,98800000.0
2009-02-13 00:45:00,73.06,73.065,73.03,73.045,259200000.0
2009-02-13 00:50:00,73.04,73.045,73.01,73.015,99200001.0
2009-02-13 00:55:00,73.02,73.115,73.015,73.075,214400000.0
2009-02-13 01:00:00,73.09,73.095,73.015,73.02,194800000.0
2009-02-13 01:05:00,73.015,73.1,72.96,73.085,280800000.0
2009-02-13 01:10:00,73.08,73.125,73.03,73.09,250400000.0
2009-02-13 01:15:00,73.09,73.095,73.045,73.045,130400000.0
2009-02-13 01:20:00,73.045,73.065,73.015,73.025,178999998.0
2009-02-13 01:25:00,73.02,73.025,72.99,72.99,53200000.0
2009-02-13 01:30:00,72.99,73.005,72.965,73.0,219000000.0
2009-02-13 01:35:00,72.995,72.995,72.89,72.895,228200000.0
2009-02-13 01:40:00,72.905,72.915,72.81,72.83,347000000.0
2009-02-13 01:45:00,72.83,72.92,72.83,72.9,336800000.0
2009-02-13 01:50:00,72.895,72.985,72.895,72.945,202800000.0
2009-02-13 01:55:00,72.945,72.955,72.86,72.9,281000000.0
2009-02-13 02:00:00,72.9,72.98,72.88,72.935,390000000.0
2009-02-13 02:05:00,72.94,72.945,72.87,72.915,263600000.0
2009-02-13 02:10:00,72.915,72.965,72.9,72.92,192000000.0
2009-02-13 02:15:00,72.925,72.925,72.835,72.91,231400000.0
2009-02-13 02:20:00,72.915,72.915,72.85,72.875,196199999.0
2009-02-13 02:25:00,72.87,72.885,72.82,72.83,146000000.0
2009-02-13 02:30:00,72.845,72.875,72.82,72.85,154600000.0
2009-02-13 02:35:00,72.855,72.935,72.845,72.89,137000000.0
2009-02-13 02:40:00,72.895,72.94,72.89,72.895,102400000.0
2009-02-13 02:45:00,72.895,72.945,72.88,72.895,141600000.0
2009-02-13 02:50:00,72.89,72.975,72.875,72.975,172799999.0
2009-02-13 02:55:00,72.965,72.975,72.925,72.945,383400000.0
2009-02-13 03:00:00,72.95,73.005,72.94,72.995,149800000.0
2009-02-13 03:05:00,72.995,73.02,72.995,73.005,60000000.0
2009-02-13 03:10:00,73.01,73.01,72.975,73.005,64800000.0
2009-02-13 03:15:00,73.015,73.07,73.0,73.05,145200000.0
2009-02-13 03:20:00,73.05,73.05,73.005,73.01,129800000.0
2009-02-13 03:25:00,73.01,73.02,73.0,73.02,91200000.0
2009-02-13 03:30:00,73.02,73.03,72.99,73.01,205000000.0
2009-02-13 03:35:00,73.02,73.04,73.01,73.03,135400000.0
2009-02-13 03:40:00,73.03,73.055,73.01,73.05,127800000.0
2009-02-13 03:45:00,73.055,73.09,73.045,73.075,294999999.0
2009-02-13 03:50:00,73.08,73.11,73.07,73.09,204200000.0
2009-02-13 03:55:00,73.095,73.1,73.035,73.08,416200000.0
2009-02-13 04:00:00,73.075,73.12,73.07,73.09,379600000.0
2009-02-13 04:05:00,73.09,73.21,73.09,73.21,703599999.0
2009-02-13 04:10:00,73.205,73.23,73.19,73.2,606800000.0
2009-02-13 04:15:00,73.205,73.28,73.2,73.255,332400000.0
2009-02-13 04:20:00,73.255,73.305,73.255,73.285,157599999.0
2009-02-13 04:25:00,73.285,73.3,73.21,73.215,158800000.0
2009-02-13 04:30:00,73.22,73.235,73.2,73.21,68600000.0
2009-02-13 04:35:00,73.21,73.27,73.19,73.26,138400000.0
2009-02-13 04:40:00,73.265,73.345,73.255,73.335,121600000.0
2009-02-13 04:45:00,73.34,73.34,73.27,73.285,155400000.0
2009-02-13 04:50:00,73.285,73.43,73.27,73.405,89000000.0
2009-02-13 04:55:00,73.405,73.425,73.365,73.375,167600000.0
2009-02-13 05:00:00,73.37,73.395,73.355,73.395,110200000.0
2009-02-13 05:05:00,73.4,73.48,73.395,73.465,149600000.0
2009-02-13 05:10:00,73.47,73.495,73.44,73.49,159800000.0
2009-02-13 05:15:00,73.485,73.565,73.485,73.51,162200000.0
2009-02-13 05:20:00,73.505,73.58,73.48,73.58,255400000.0
2009-02-13 05:25:00,73.57,73.575,73.505,73.565,149000000.0
2009-02-13 05:30:00,73.57,73.6,73.555,73.59,130800000.0
2009-02-13 05:35:00,73.59,73.625,73.55,73.55,98400000.0
2009-02-13 05:40:00,73.55,73.56,73.51,73.535,124600000.0
2009-02-13 05:45:00,73.53,73.595,73.46,73.56,220400000.0
2009-02-13 05:50:00,73.555,73.585,73.54,73.58,68400000.0
2009-02-13 05:55:00,73.58,73.595,73.47,73.505,196400000.0
2009-02-13 06:00:00,73.5,73.5,73.345,73.35,360800000.0
2009-02-13 06:05:00,73.37,73.445,73.345,73.445,194000000.0
2009-02-13 06:10:00,73.45,73.455,73.4,73.42,123400000.0
2009-02-13 06:15:00,73.415,73.445,73.31,73.365,391800000.0
2009-02-13 06:20:00,73.36,73.435,73.355,73.405,65600000.0
2009-02-13 06:25:00,73.4,73.41,73.28,73.3,321800000.0
2009-02-13 06:30:00,73.3,73.32,73.255,73.285,195800000.0
2009-02-13 06:35:00,73.285,73.3,73.225,73.235,181600000.0
2009-02-13 06:40:00,73.23,73.28,73.195,73.2,217600000.0
2009-02-13 06:45:00,73.205,73.275,73.19,73.25,186800000.0
2009-02-13 06:50:00,73.25,73.3,73.24,73.25,370600000.0
2009-02-13 06:55:00,73.265,73.285,73.25,73.285,213200000.0
2009-02-13 07:00:00,73.28,73.3,73.255,73.3,300600000.0
2009-02-13 07:05:00,73.3,73.325,73.285,73.325,243200000.0
2009-02-13 07:10:00,73.32,73.35,73.295,73.33,396400000.0
2009-02-13 07:15:00,73.33,73.33,73.3,73.31,209400000.0
2009-02-13 07:20:00,73.305,73.33,73.295,73.325,211200000.0
2009-02-13 07:25:00,73.32,73.325,73.26,73.265,284200000.0
2009-02-13 07:30:00,73.265,73.325,73.265,73.31,393800000.0
2009-02-13 07:35:00,73.31,73.31,73.18,73.18,496400000.0
2009-02-13 07:40:00,73.185,73.22,73.17,73.22,460400000.0
2009-02-13 07:45:00,73.23,73.265,73.215,73.235,412800000.0
2009-02-13 07:50:00,73.235,73.32,73.235,73.32,336000000.0
2009-02-13 07:55:00,73.315,73.365,73.305,73.36,266400000.0
2009-02-13 08:00:00,73.36,73.42,73.315,73.335,382400000.0
2009-02-13 08:05:00,73.34,73.365,73.315,73.33,116800000.0
2009-02-13 08:10:00,73.335,73.365,73.32,73.355,206400000.0
2009-02-13 08:15:00,73.35,73.425,73.345,73.39,182600000.0
2009-02-13 08:20:00,73.4,73.485,73.345,73.345,243200000.0
2009-02-13 08:25:00,73.43,73.48,73.43,73.45,394399999.0
2009-02-13 08:30:00,73.45,73.46,73.415,73.435,177000000.0
2009-02-13 08:35:00,73.43,73.445,73.405,73.42,110200000.0
2009-02-13 08:40:00,73.425,73.475,73.415,73.475,104200000.0
2009-02-13 08:45:00,73.47,73.47,73.42,73.43,108800000.0
2009-02-13 08:50:00,73.44,73.44,73.41,73.42,96400000.0
2009-02-13 08:55:00,73.42,73.42,73.35,73.38,67600000.0
2009-02-13 09:00:00,73.38,73.41,73.335,73.365,574600000.0
2009-02-13 09:05:00,73.36,73.37,73.275,73.35,477400000.0
2009-02-13 09:10:00,73.345,73.38,73.335,73.37,132400000.0
2009-02-13 09:15:00,73.365,73.48,73.29,73.425,658000000.0
2009-02-13 09:20:00,73.425,73.45,73.34,73.34,562600002.0
2009-02-13 09:25:00,73.35,73.375,73.3,73.355,1114400018.0
2009-02-13 09:30:00,73.355,73.47,73.325,73.43,562000000.0
2009-02-13 09:35:00,73.42,73.455,73.355,73.365,376400000.0
2009-02-13 09:40:00,73.365,73.515,73.355,73.44,461200000.0
2009-02-13 09:45:00,73.44,73.56,73.42,73.49,490200000.0
2009-02-13 09:50:00,73.49,73.54,73.485,73.5,233000000.0
2009-02-13 09:55:00,73.5,73.63,73.495,73.61,255200000.0
2009-02-13 10:00:00,73.6,73.67,73.43,73.445,701200000.0
2009-02-13 10:05:00,73.445,73.55,73.44,73.475,758200000.0
2009-02-13 10:10:00,73.47,73.505,73.42,73.435,501000000.0
2009-02-13 10:15:00,73.435,73.435,73.36,73.415,594400000.0
2009-02-13 10:20:00,73.43,73.51,73.375,73.45,783400000.0
2009-02-13 10:25:00,73.46,73.675,73.46,73.63,751600000.0
2009-02-13 10:30:00,73.635,73.685,73.605,73.685,641000000.0
2009-02-13 10:35:00,73.685,73.785,73.66,73.705,674000000.0
2009-02-13 10:40:00,73.71,74.06,73.705,74.06,1005000001.0
2009-02-13 10:45:00,74.065,74.125,74.04,74.05,706800000.0
2009-02-13 10:50:00,74.05,74.09,73.925,73.96,771600000.0
2009-02-13 10:55:00,73.96,73.97,73.84,73.855,530400000.0
2009-02-13 11:00:00,73.855,74.005,73.855,73.87,474000000.0
2009-02-13 11:05:00,73.87,74.03,73.83,74.02,361400000.0
2009-02-13 11:10:00,74.01,74.1,73.96,74.07,513800000.0
2009-02-13 11:15:00,74.085,74.1,73.95,73.95,505800000.0
2009-02-13 11:20:00,73.95,74.1,73.915,74.08,361600000.0
2009-02-13 11:25:00,74.08,74.135,74.05,74.09,393400000.0
2009-02-13 11:30:00,74.09,74.15,74.09,74.125,371000000.0
2009-02-13 11:35:00,74.125,74.27,74.115,74.24,388200000.0
2009-02-13 11:40:00,74.24,74.32,74.205,74.32,468600000.0
2009-02-13 11:45:00,74.32,74.515,74.305,74.41,606400000.0
2009-02-13 11:50:00,74.415,74.515,74.33,74.515,787200000.0
2009-02-13 11:55:00,74.5,74.705,74.495,74.56,786000000.0
2009-02-13 12:00:00,74.56,74.59,74.455,74.505,572600000.0
2009-02-13 12:05:00,74.505,74.52,74.425,74.425,657800000.0
2009-02-13 12:10:00,74.425,74.44,74.28,74.355,557600000.0
2009-02-13 12:15:00,74.35,74.43,74.275,74.43,515000000.0
2009-02-13 12:20:00,74.41,74.41,74.315,74.365,294400000.0
2009-02-13 12:25:00,74.365,74.385,74.315,74.33,195600000.0
2009-02-13 12:30:00,74.335,74.355,74.185,74.19,425600000.0
2009-02-13 12:35:00,74.19,74.27,74.185,74.24,307400000.0
2009-02-13 12:40:00,74.25,74.285,74.24,74.28,133400000.0
2009-02-13 12:45:00,74.27,74.275,74.18,74.18,320600000.0
2009-02-13 12:50:00,74.18,74.245,74.145,74.205,415800000.0
2009-02-13 12:55:00,74.22,74.245,74.17,74.23,348000000.0
2009-02-13 13:00:00,74.22,74.25,74.095,74.095,673000000.0
2009-02-13 13:05:00,74.1,74.175,73.975,73.985,713600000.0
2009-02-13 13:10:00,73.99,74.03,73.91,74.0,431800000.0
2009-02-13 13:15:00,74.0,74.055,73.98,74.025,249800000.0
2009-02-13 13:20:00,74.025,74.06,74.02,74.025,197400000.0
2009-02-13 13:25:00,74.025,74.12,74.02,74.085,496000000.0
2009-02-13 13:30:00,74.085,74.195,74.02,74.05,652000000.0
2009-02-13 13:35:00,74.05,74.185,74.05,74.135,421800000.0
2009-02-13 13:40:00,74.14,74.16,74.015,74.045,538800000.0
2009-02-13 13:45:00,74.045,74.075,73.88,73.89,609400000.0
2009-02-13 13:50:00,73.89,74.1,73.885,74.09,421000000.0
2009-02-13 13:55:00,74.075,74.13,74.01,74.01,495600000.0
2009-02-13 14:00:00,74.01,74.08,74.005,74.035,440000000.0
2009-02-13 14:05:00,74.035,74.09,73.995,74.06,417200000.0
2009-02-13 14:10:00,74.06,74.125,74.06,74.09,232600000.0
2009-02-13 14:15:00,74.09,74.24,74.07,74.24,367600000.0
2009-02-13 14:20:00,74.235,74.24,74.095,74.135,679600000.0
2009-02-13 14:25:00,74.08,74.14,74.08,74.12,315800000.0
2009-02-13 14:30:00,74.13,74.16,74.12,74.155,259400000.0
2009-02-13 14:35:00,74.155,74.25,74.13,74.25,418800000.0
2009-02-13 14:40:00,74.25,74.29,74.225,74.26,423400000.0
2009-02-13 14:45:00,74.265,74.27,74.125,74.19,393200000.0
2009-02-13 14:50:00,74.195,74.24,74.16,74.235,301200000.0
2009-02-13 14:55:00,74.235,74.365,74.23,74.345,256200000.0
2009-02-13 15:00:00,74.345,74.385,74.305,74.325,326800000.0
2009-02-13 15:05:00,74.33,74.33,74.19,74.215,267400000.0
2009-02-13 15:10:00,74.22,74.29,74.21,74.23,385600000.0
2009-02-13 15:15:00,74.25,74.27,74.185,74.19,220000000.0
2009-02-13 15:20:00,74.195,74.29,74.115,74.22,405600000.0
2009-02-13 15:25:00,74.23,74.23,74.14,74.2,435400000.0
2009-02-13 15:30:00,74.205,74.25,74.155,74.245,263800000.0
2009-02-13 15:35:00,74.24,74.27,74.22,74.26,267200000.0
2009-02-13 15:40:00,74.26,74.28,74.205,74.25,280000000.0
2009-02-13 15:45:00,74.25,74.25,74.06,74.08,265000000.0
2009-02-13 15:50:00,74.085,74.155,74.075,74.115,256400000.0
2009-02-13 15:55:00,74.115,74.12,73.825,73.86,589600000.0
2009-02-13 16:00:00,73.86,73.94,73.77,73.935,601200000.0
2009-02-13 16:05:00,73.93,74.135,73.915,74.105,544400000.0
2009-02-13 16:10:00,74.11,74.125,73.87,73.87,637800000.0
2009-02-13 16:15:00,73.875,74.02,73.815,73.975,444800000.0
2009-02-13 16:20:00,73.97,74.005,73.875,73.96,347800000.0
2009-02-13 16:25:00,73.96,74.085,73.945,74.03,667000000.0
2009-02-13 16:30:00,74.025,74.14,73.985,74.03,767200000.0
2009-02-13 16:35:00,74.03,74.035,73.8,73.85,503000000.0
2009-02-13 16:40:00,73.845,73.91,73.805,73.83,408800000.0
2009-02-13 16:45:00,73.835,73.93,73.795,73.93,391600000.0
2009-02-13 16:50:00,73.93,73.975,73.865,73.865,500000000.0
2009-02-13 16:55:00,73.865,74.08,73.835,74.06,791000000.0
2009-02-13 17:00:00,74.04,74.145,74.025,74.085,463400000.0
2009-02-13 17:05:00,74.09,74.27,74.075,74.19,509800000.0
2009-02-13 17:10:00,74.19,74.26,74.13,74.26,550000000.0
2009-02-13 17:15:00,74.26,74.3,74.165,74.265,581000000.0
2009-02-13 17:20:00,74.265,74.355,74.19,74.215,782000000.0
2009-02-13 17:25:00,74.225,74.285,74.2,74.255,607600000.0
2009-02-13 17:30:00,74.255,74.41,74.255,74.365,985800000.0
2009-02-13 17:35:00,74.365,74.545,74.36,74.43,1182000000.0
2009-02-13 17:40:00,74.435,74.45,74.225,74.225,1272000000.0
2009-02-13 17:45:00,74.225,74.24,74.14,74.195,1188400000.0
2009-02-13 17:50:00,74.2,74.33,74.185,74.215,824200000.0
2009-02-13 17:55:00,74.21,74.315,74.1,74.155,1197599998.0
2009-02-13 18:00:00,74.15,74.185,74.015,74.075,1085400001.0
2009-02-13 18:05:00,74.07,74.21,74.05,74.19,960000000.0
2009-02-13 18:10:00,74.195,74.195,73.78,73.8,1045000000.0
2009-02-13 18:15:00,73.815,73.89,73.81,73.845,589200000.0
2009-02-13 18:20:00,73.84,73.845,73.58,73.685,705600000.0
2009-02-13 18:25:00,73.68,73.835,73.665,73.805,433000000.0
2009-02-13 18:30:00,73.805,73.98,73.74,73.975,634800000.0
2009-02-13 18:35:00,73.98,73.985,73.865,73.925,501000000.0
2009-02-13 18:40:00,73.925,74.0,73.78,73.86,675200000.0
2009-02-13 18:45:00,73.855,73.915,73.785,73.815,640600000.0
2009-02-13 18:50:00,73.82,73.845,73.71,73.82,477800000.0
2009-02-13 18:55:00,73.825,73.94,73.8,73.845,442600000.0
2009-02-13 19:00:00,73.83,73.94,73.83,73.88,345400000.0
2009-02-13 19:05:00,73.885,73.96,73.88,73.93,163800000.0
2009-02-13 19:10:00,73.91,73.92,73.815,73.855,442700000.0
2009-02-13 19:15:00,73.86,73.9,73.835,73.845,371400000.0
2009-02-13 19:20:00,73.85,73.875,73.725,73.845,553400000.0
2009-02-13 19:25:00,73.845,73.895,73.815,73.865,187800000.0
2009-02-13 19:30:00,73.87,73.91,73.82,73.825,989600001.0
2009-02-13 19:35:00,73.825,74.01,73.825,73.975,228000000.0
2009-02-13 19:40:00,73.98,74.08,73.945,73.95,233400000.0
2009-02-13 19:45:00,73.96,73.995,73.92,73.99,184000000.0
2009-02-13 19:50:00,73.985,73.995,73.875,73.9,191400000.0
2009-02-13 19:55:00,73.895,73.895,73.82,73.845,194400000.0
2009-02-13 20:00:00,73.85,73.985,73.85,73.97,317600000.0
2009-02-13 20:05:00,73.97,74.03,73.955,74.025,399600000.0
2009-02-13 20:10:00,74.025,74.08,73.995,74.055,280000000.0
2009-02-13 20:15:00,74.045,74.115,73.955,74.08,283800000.0
2009-02-13 20:20:00,74.08,74.18,74.08,74.145,196400000.0
2009-02-13 20:25:00,74.145,74.185,74.115,74.125,130200000.0
2009-02-13 20:30:00,74.125,74.155,74.11,74.13,259600000.0
2009-02-13 20:35:00,74.13,74.195,74.13,74.165,211600000.0
2009-02-13 20:40:00,74.16,74.175,74.09,74.155,272000000.0
2009-02-13 20:45:00,74.16,74.275,74.135,74.24,394800000.0
2009-02-13 20:50:00,74.245,74.335,74.2,74.255,251200000.0
2009-02-13 20:55:00,74.255,74.26,74.12,74.185,388400000.0
2009-02-13 21:00:00,74.19,74.285,74.185,74.195,299000000.0
2009-02-13 21:05:00,74.19,74.19,74.06,74.115,519400000.0
2009-02-13 21:10:00,74.13,74.225,74.11,74.18,274600000.0
2009-02-13 21:15:00,74.185,74.195,74.065,74.15,297600000.0
2009-02-13 21:20:00,74.145,74.23,74.14,74.15,306200000.0
2009-02-13 21:25:00,74.155,74.315,74.155,74.28,328400000.0
2009-02-13 21:30:00,74.275,74.32,74.215,74.31,266600000.0
2009-02-13 21:35:00,74.315,74.43,74.29,74.41,320400000.0
2009-02-13 21:40:00,74.4,74.445,74.375,74.38,276000000.0
2009-02-13 21:45:00,74.365,74.37,74.27,74.32,191400000.0
2009-02-13 21:50:00,74.315,74.425,74.28,74.42,266400000.0
2009-02-13 21:55:00,74.425,74.44,74.35,74.4,211400000.0
2009-02-13 22:00:00,74.405,74.45,74.365,74.365,232800000.0
2009-02-13 22:05:00,74.37,74.37,74.29,74.33,146000000.0
2009-02-13 22:10:00,74.34,74.35,74.24,74.25,108400000.0
2009-02-13 22:15:00,74.255,74.255,74.185,74.185,182000000.0
2009-02-13 22:20:00,74.2,74.25,74.19,74.225,223600000.0
2009-02-13 22:25:00,74.235,74.3,74.235,74.28,145600000.0
2009-02-13 22:30:00,74.28,74.43,74.26,74.43,564400000.0
2009-02-13 22:35:00,74.43,74.43,74.325,74.35,349400000.0
2009-02-13 22:40:00,74.35,74.44,74.325,74.44,369400000.0
2009-02-13 22:45:00,74.435,74.475,74.405,74.46,321400000.0
2009-02-13 22:50:00,74.465,74.48,74.44,74.47,174000000.0
2009-02-13 22:55:00,74.465,74.49,74.44,74.45,160800000.0
2009-02-13 23:00:00,74.455,74.485,74.42,74.45,133600000.0
2009-02-13 23:05:00,74.445,74.445,74.255,74.35,167200000.0
2009-02-13 23:10:00,74.315,74.47,74.295,74.47,167400000.0
2009-02-13 23:15:00,74.465,74.505,74.45,74.485,76400000.0
2009-02-13 23:20:00,74.48,74.495,74.425,74.445,95400000.0
2009-02-13 23:25:00,74.445,74.5,74.415,74.445,77000000.0
2009-02-13 23:30:00,74.435,74.475,74.435,74.475,26400000.0
2009-02-13 23:35:00,74.455,74.455,74.35,74.42,285600000.0
2009-02-13 23:40:00,74.41,74.535,74.39,74.445,124200000.0
2009-02-13 23:45:00,74.44,74.6,74.415,74.45,324000000.0
2009-02-13 23:50:00,74.47,74.495,74.38,74.38,211600000.0
2009-02-13 23:55:00,74.385,74.425,74.265,74.285,259200000.0
2009-02-16 00:00:00,74.01,74.02,73.83,73.84,88800000.0
2009-02-16 00:05:00,73.85,74.045,73.795,74.045,148000000.0
2009-02-16 00:10:00,74.055,74.15,74.04,74.145,223200000.0
2009-02-16 00:15:00,74.135,74.195,74.03,74.12,98400000.0
2009-02-16 00:20:00,74.115,74.145,74.035,74.12,72000000.0
2009-02-16 00:25:00,74.105,74.135,74.095,74.1,153600000.0
2009-02-16 00:30:00,74.11,74.11,73.98,74.0,242400000.0
2009-02-16 00:35:00,73.995,74.035,73.935,74.0,78400000.0
2009-02-16 00:40:00,73.995,74.02,73.985,74.0,75800000.0
2009-02-16 00:45:00,74.01,74.045,73.965,73.975,343800000.0
2009-02-16 00:50:00,73.97,73.98,73.935,73.955,124000000.0
2009-02-16 00:55:00,73.965,74.01,73.94,74.005,192400000.0
2009-02-16 01:00:00,74.0,74.05,74.0,74.04,168400000.0
2009-02-16 01:05:00,74.035,74.04,73.84,73.85,414800000.0
2009-02-16 01:10:00,73.87,73.87,73.775,73.8,387000000.0
2009-02-16 01:15:00,73.79,73.8,73.63,73.73,332000000.0
2009-02-16 01:20:00,73.735,73.775,73.69,73.725,228600000.0
2009-02-16 01:25:00,73.715,73.77,73.685,73.76,179200000.0
2009-02-16 01:30:00,73.765,73.8,73.725,73.795,106600000.0
2009-02-16 01:35:00,73.81,73.835,73.735,73.735,365200000.0
2009-02-16 01:40:00,73.735,73.785,73.73,73.77,264200000.0
2009-02-16 01:45:00,73.775,73.87,73.775,73.85,138600000.0
2009-02-16 01:50:00,73.85,73.875,73.645,73.685,462600000.0
2009-02-16 01:55:00,73.685,73.72,73.615,73.615,218400000.0
2009-02-16 02:00:00,73.63,73.66,73.43,73.66,382600000.0
2009-02-16 02:05:00,73.65,73.655,73.485,73.505,221200000.0
2009-02-16 02:10:00,73.505,73.555,73.465,73.545,278200000.0
2009-02-16 02:15:00,73.545,73.725,73.545,73.69,244400000.0
2009-02-16 02:20:00,73.695,73.795,73.695,73.735,195600000.0
2009-02-16 02:25:00,73.735,73.75,73.615,73.63,154800000.0
2009-02-16 02:30:00,73.635,73.705,73.63,73.705,93600000.0
2009-02-16 02:35:00,73.71,73.765,73.67,73.74,139200000.0
2009-02-16 02:40:00,73.745,73.805,73.725,73.77,199600000.0
2009-02-16 02:45:00,73.765,73.785,73.745,73.77,100800000.0
2009-02-16 02:50:00,73.775,73.81,73.73,73.765,156200000.0
2009-02-16 02:55:00,73.765,73.825,73.715,73.775,405400000.0
2009-02-16 03:00:00,73.78,73.805,73.7,73.745,1087800000.0
2009-02-16 03:05:00,73.745,73.82,73.745,73.77,135800000.0
2009-02-16 03:10:00,73.775,73.805,73.765,73.78,90400000.0
2009-02-16 03:15:00,73.79,73.81,73.79,73.81,84800000.0
2009-02-16 03:20:00,73.815,73.9,73.81,73.865,230800000.0
2009-02-16 03:25:00,73.865,73.87,73.84,73.85,64000000.0
2009-02-16 03:30:00,73.84,73.84,73.785,73.79,128400000.0
2009-02-16 03:35:00,73.795,73.795,73.635,73.635,78000000.0
2009-02-16 03:40:00,73.795,73.84,73.795,73.84,81200000.0
2009-02-16 03:45:00,73.835,73.84,73.61,73.82,87600000.0
2009-02-16 03:50:00,73.82,73.82,73.78,73.795,51600000.0
2009-02-16 03:55:00,73.795,73.795,73.715,73.74,136000000.0
2009-02-16 04:00:00,73.745,73.755,73.645,73.68,429800000.0
2009-02-16 04:05:00,73.675,73.68,73.59,73.64,322800000.0
2009-02-16 04:10:00,73.645,73.68,73.64,73.655,294200000.0
2009-02-16 04:15:00,73.655,73.655,73.615,73.63,429600000.0
2009-02-16 04:20:00,73.63,73.635,73.57,73.58,404600000.0
2009-02-16 04:25:00,73.58,73.605,73.545,73.6,282000000.0
2009-02-16 04:30:00,73.595,73.625,73.595,73.625,143200000.0
2009-02-16 04:35:00,73.635,73.66,73.625,73.645,181800000.0
2009-02-16 04:40:00,73.645,73.655,73.64,73.645,34800000.0
2009-02-16 04:45:00,73.64,73.645,73.62,73.625,77000000.0
2009-02-16 04:50:00,73.62,73.62,73.6,73.605,48400000.0
2009-02-16 04:55:00,73.595,73.605,73.585,73.6,30800000.0
2009-02-16 05:00:00,73.605,73.605,73.575,73.59,24800000.0
2009-02-16 05:05:00,73.625,73.635,73.565,73.59,38000000.0
2009-02-16 05:10:00,73.59,73.63,73.575,73.615,124200000.0
2009-02-16 05:15:00,73.615,73.62,73.595,73.595,83800000.0
2009-02-16 05:20:00,73.595,73.615,73.585,73.615,91600000.0
2009-02-16 05:25:00,73.615,73.635,73.6,73.63,44000000.0
2009-02-16 05:30:00,73.63,73.645,73.58,73.595,126400000.0
2009-02-16 05:35:00,73.595,73.655,73.595,73.64,43400000.0
2009-02-16 05:40:00,73.65,73.655,73.625,73.655,61600000.0
2009-02-16 05:45:00,73.625,73.68,73.625,73.68,36000000.0
2009-02-16 05:50:00,73.675,73.68,73.65,73.65,69600000.0
2009-02-16 05:55:00,73.655,73.665,73.65,73.66,46400000.0
2009-02-16 06:00:00,73.665,73.675,73.635,73.64,47200000.0
2009-02-16 06:05:00,73.635,73.665,73.635,73.655,32400000.0
2009-02-16 06:10:00,73.65,73.765,73.64,73.755,22000000.0
2009-02-16 06:15:00,73.64,73.66,73.64,73.645,29200000.0
2009-02-16 06:20:00,73.715,73.745,73.64,73.67,137600000.0
2009-02-16 06:25:00,73.665,73.67,73.65,73.665,44000000.0
2009-02-16 06:30:00,73.67,73.695,73.635,73.655,75200000.0
2009-02-16 06:35:00,73.655,73.675,73.65,73.665,48400000.0
2009-02-16 06:40:00,73.66,73.67,73.64,73.645,56000000.0
2009-02-16 06:45:00,73.64,73.665,73.6,73.645,100400000.0
2009-02-16 06:50:00,73.645,73.655,73.62,73.645,56800000.0
2009-02-16 06:55:00,73.645,73.675,73.625,73.665,94000000.0
2009-02-16 07:00:00,73.67,73.685,73.655,73.655,217600000.0
2009-02-16 07:05:00,73.655,73.785,73.655,73.77,406800000.0
2009-02-16 07:10:00,73.725,73.785,73.705,73.765,50400000.0
2009-02-16 07:15:00,73.765,73.77,73.675,73.72,274400000.0
2009-02-16 07:20:00,73.72,73.765,73.705,73.765,93200000.0
2009-02-16 07:25:00,73.75,73.845,73.735,73.845,410400000.0
2009-02-16 07:30:00,73.845,73.86,73.805,73.825,124000000.0
2009-02-16 07:35:00,73.825,73.825,73.795,73.805,112000000.0
2009-02-16 07:40:00,73.81,73.825,73.785,73.795,206000000.0
2009-02-16 07:45:00,73.795,73.81,73.785,73.795,97000000.0
2009-02-16 07:50:00,73.655,73.81,73.655,73.8,88200000.0
2009-02-16 07:55:00,73.81,73.915,73.8,73.915,144800000.0
2009-02-16 08:00:00,73.91,73.92,73.815,73.815,243000000.0
2009-02-16 08:05:00,73.82,73.82,73.715,73.72,465200000.0
2009-02-16 08:10:00,73.725,73.75,73.705,73.745,85600000.0
2009-02-16 08:15:00,73.745,73.795,73.745,73.78,152000000.0
2009-02-16 08:20:00,73.785,73.785,73.77,73.775,26000000.0
2009-02-16 08:25:00,73.775,73.82,73.775,73.785,53600000.0
2009-02-16 08:30:00,73.785,73.79,73.685,73.79,81200000.0
2009-02-16 08:35:00,73.785,73.805,73.76,73.765,64400000.0
2009-02-16 08:40:00,73.76,73.765,73.605,73.605,285000000.0
2009-02-16 08:45:00,73.59,73.68,73.57,73.655,476400000.0
2009-02-16 08:50:00,73.655,73.68,73.595,73.665,370200000.0
2009-02-16 08:55:00,73.66,73.695,73.59,73.695,128200000.0
2009-02-16 09:00:00,73.69,73.71,73.655,73.665,102800000.0
2009-02-16 09:05:00,73.69,73.745,73.635,73.66,267400000.0
2009-02-16 09:10:00,73.665,73.67,73.595,73.61,66600000.0
2009-02-16 09:15:00,73.61,73.68,73.61,73.645,213200000.0
2009-02-16 09:20:00,73.645,73.825,73.62,73.745,212800000.0
2009-02-16 09:25:00,73.745,73.77,73.715,73.73,174600000.0
2009-02-16 09:30:00,73.735,73.775,73.67,73.69,230400000.0
2009-02-16 09:35:00,73.69,73.7,73.65,73.68,535400000.0
2009-02-16 09:40:00,73.68,73.69,73.595,73.64,373600000.0
2009-02-16 09:45:00,73.64,73.69,73.59,73.685,393800000.0
2009-02-16 09:50:00,73.685,73.695,73.635,73.66,385200000.0
2009-02-16 09:55:00,73.665,73.705,73.65,73.675,399000000.0
2009-02-16 10:00:00,73.68,73.695,73.65,73.69,255400000.0
2009-02-16 10:05:00,73.695,73.76,73.68,73.71,353400000.0
2009-02-16 10:10:00,73.705,73.705,73.665,73.68,354800000.0
2009-02-16 10:15:00,73.68,73.7,73.65,73.69,422600000.0
2009-02-16 10:20:00,73.695,73.705,73.635,73.685,411800000.0
2009-02-16 10:25:00,73.685,73.76,73.665,73.705,454600000.0
2009-02-16 10:30:00,73.705,73.76,73.68,73.74,249400000.0
2009-02-16 10:35:00,73.745,73.76,73.715,73.735,322600000.0
2009-02-16 10:40:00,73.73,73.795,73.725,73.785,242200000.0
2009-02-16 10:45:00,73.78,73.885,73.78,73.865,437800001.0
2009-02-16 10:50:00,73.86,73.94,73.855,73.915,473200000.0
2009-02-16 10:55:00,73.915,73.925,73.805,73.815,304600000.0
2009-02-16 11:00:00,73.81,73.905,73.79,73.875,449200000.0
2009-02-16 11:05:00,73.875,73.93,73.865,73.92,430600000.0
2009-02-16 11:10:00,73.92,74.005,73.885,73.975,821200000.0
2009-02-16 11:15:00,73.975,74.055,73.94,73.975,858200000.0
2009-02-16 11:20:00,73.975,74.05,73.92,73.975,693000000.0
2009-02-16 11:25:00,73.98,74.065,73.955,73.965,597200000.0
2009-02-16 11:30:00,73.96,74.01,73.94,73.975,403600000.0
2009-02-16 11:35:00,73.975,74.03,73.95,73.99,578400000.0
2009-02-16 11:40:00,73.99,74.02,73.985,74.005,282200000.0
2009-02-16 11:45:00,74.005,74.015,73.955,73.975,370400000.0
2009-02-16 11:50:00,73.99,74.0,73.93,73.94,413200000.0
2009-02-16 11:55:00,73.93,73.935,73.78,73.8,645800000.0
2009-02-16 12:00:00,73.8,73.81,73.75,73.795,386000000.0
2009-02-16 12:05:00,73.795,73.83,73.76,73.79,202200000.0
2009-02-16 12:10:00,73.79,73.905,73.79,73.865,536800000.0
2009-02-16 12:15:00,73.86,73.87,73.79,73.82,352800000.0
2009-02-16 12:20:00,73.815,73.84,73.775,73.805,355000000.0
2009-02-16 12:25:00,73.805,73.81,73.76,73.77,336600000.0
2009-02-16 12:30:00,73.775,73.825,73.735,73.815,436600000.0
2009-02-16 12:35:00,73.815,73.815,73.75,73.79,502000000.0
2009-02-16 12:40:00,73.8,73.805,73.71,73.735,271200000.0
2009-02-16 12:45:00,73.735,73.75,73.69,73.715,244800000.0
2009-02-16 12:50:00,73.715,73.79,73.67,73.79,259400000.0
2009-02-16 12:55:00,73.79,73.82,73.77,73.775,326200000.0
2009-02-16 13:00:00,73.775,73.795,73.745,73.76,376400000.0
2009-02-16 13:05:00,73.76,73.82,73.72,73.805,450000000.0
2009-02-16 13:10:00,73.805,73.82,73.545,73.545,155800000.0
2009-02-16 13:15:00,73.76,73.825,73.75,73.805,275800000.0
2009-02-16 13:20:00,73.805,73.82,73.76,73.775,259200000.0
2009-02-16 13:25:00,73.775,73.775,73.67,73.69,415800000.0
2009-02-16 13:30:00,73.69,73.69,73.6,73.605,188400000.0
2009-02-16 13:35:00,73.605,73.675,73.605,73.64,351400000.0
2009-02-16 13:40:00,73.645,73.675,73.625,73.635,388200000.0
2009-02-16 13:45:00,73.635,73.71,73.63,73.66,321200000.0
2009-02-16 13:50:00,73.67,73.675,73.615,73.665,228400000.0
2009-02-16 13:55:00,73.665,73.685,73.57,73.57,374200001.0
2009-02-16 14:00:00,73.56,73.67,73.545,73.565,297600000.0
2009-02-16 14:05:00,73.565,73.59,73.55,73.57,147000000.0
2009-02-16 14:10:00,73.57,73.575,73.535,73.555,212600000.0
2009-02-16 14:15:00,73.55,73.55,73.525,73.53,305600000.0
2009-02-16 14:20:00,73.53,73.535,73.525,73.53,79800000.0
2009-02-16 14:25:00,73.53,73.6,73.525,73.59,178400000.0
2009-02-16 14:30:00,73.59,73.6,73.56,73.56,91600000.0
2009-02-16 14:35:00,73.565,73.595,73.565,73.575,347000000.0
2009-02-16 14:40:00,73.57,73.66,73.57,73.61,535200000.0
2009-02-16 14:45:00,73.605,73.62,73.56,73.58,452000000.0
2009-02-16 14:50:00,73.575,73.635,73.575,73.59,114000000.0
2009-02-16 14:55:00,73.595,73.6,73.575,73.575,55400000.0
2009-02-16 15:00:00,73.57,73.625,73.565,73.625,163000000.0
2009-02-16 15:05:00,73.625,73.625,73.58,73.595,187400000.0
2009-02-16 15:10:00,73.59,73.73,73.515,73.73,474800000.0
2009-02-16 15:15:00,73.735,73.76,73.62,73.64,349000000.0
2009-02-16 15:20:00,73.645,73.66,73.63,73.64,257600000.0
2009-02-16 15:25:00,73.64,73.64,73.61,73.615,62600000.0
2009-02-16 15:30:00,73.595,73.6,73.505,73.51,295200000.0
2009-02-16 15:35:00,73.52,73.575,73.49,73.535,311400000.0
2009-02-16 15:40:00,73.535,73.55,73.47,73.49,266100000.0
2009-02-16 15:45:00,73.495,73.54,73.48,73.505,214800000.0
2009-02-16 15:50:00,73.505,73.58,73.49,73.58,208800000.0
2009-02-16 15:55:00,73.575,73.58,73.535,73.55,114200000.0
2009-02-16 16:00:00,73.55,73.58,73.535,73.555,226600000.0
2009-02-16 16:05:00,73.56,73.58,73.54,73.57,221600000.0
2009-02-16 16:10:00,73.575,73.69,73.555,73.655,193600000.0
2009-02-16 16:15:00,73.655,73.655,73.59,73.635,273400000.0
2009-02-16 16:20:00,73.635,73.64,73.565,73.565,196400000.0
2009-02-16 16:25:00,73.565,73.595,73.555,73.595,240800000.0
2009-02-16 16:30:00,73.595,73.64,73.545,73.61,191600000.0
2009-02-16 16:35:00,73.615,73.65,73.57,73.605,108200000.0
2009-02-16 16:40:00,73.62,73.67,73.595,73.615,309600000.0
2009-02-16 16:45:00,73.61,73.64,73.6,73.62,308200000.0
2009-02-16 16:50:00,73.635,73.635,73.61,73.62,204800000.0
2009-02-16 16:55:00,73.62,73.635,73.595,73.62,187200000.0
2009-02-16 17:00:00,73.62,73.695,73.62,73.69,208200000.0
2009-02-16 17:05:00,73.68,73.695,73.66,73.67,228800000.0
2009-02-16 17:10:00,73.665,73.69,73.66,73.66,251200000.0
2009-02-16 17:15:00,73.665,73.755,73.585,73.74,390400000.0
2009-02-16 17:20:00,73.73,73.94,73.72,73.885,452400000.0
2009-02-16 17:25:00,73.88,73.96,73.8,73.81,441400000.0
2009-02-16 17:30:00,73.82,73.865,73.78,73.86,287400000.0
2009-02-16 17:35:00,73.86,73.87,73.805,73.845,198200000.0
2009-02-16 17:40:00,73.84,73.87,73.795,73.815,219400000.0
2009-02-16 17:45:00,73.84,73.93,73.79,73.845,316400000.0
2009-02-16 17:50:00,73.845,73.925,73.805,73.87,296400000.0
2009-02-16 17:55:00,73.87,73.935,73.865,73.895,453600000.0
2009-02-16 18:00:00,73.9,73.93,73.835,73.85,484000000.0
2009-02-16 18:05:00,73.855,73.87,73.79,73.82,384000000.0
2009-02-16 18:10:00,73.83,73.83,73.74,73.78,354800000.0
2009-02-16 18:15:00,73.78,73.795,73.71,73.74,339600000.0
2009-02-16 18:20:00,73.74,73.775,73.725,73.75,198000000.0
2009-02-16 18:25:00,73.75,73.75,73.705,73.725,131000000.0
2009-02-16 18:30:00,73.73,73.785,73.72,73.77,162600000.0
2009-02-16 18:35:00,73.765,73.81,73.765,73.785,89400000.0
2009-02-16 18:40:00,73.795,73.805,73.77,73.8,34800000.0
2009-02-16 18:45:00,73.795,73.795,73.725,73.73,163000000.0
2009-02-16 18:50:00,73.73,73.74,73.72,73.725,127399999.0
2009-02-16 18:55:00,73.73,73.815,73.73,73.815,232600000.0
2009-02-16 19:00:00,73.81,73.82,73.73,73.76,145000000.0
2009-02-16 19:05:00,73.74,73.81,73.725,73.8,261800000.0
2009-02-16 19:10:00,73.795,73.845,73.725,73.725,182800000.0
2009-02-16 19:15:00,73.82,73.835,73.755,73.815,275000000.0
2009-02-16 19:20:00,73.815,73.825,73.785,73.8,109600000.0
2009-02-16 19:25:00,73.805,73.81,73.765,73.775,93800000.0
2009-02-16 19:30:00,73.77,73.78,73.72,73.721,73400000.0
2009-02-16 19:35:00,73.77,73.785,73.765,73.78,115800000.0
2009-02-16 19:40:00,73.78,73.83,73.775,73.805,155400000.0
2009-02-16 19:45:00,73.815,73.825,73.68,73.82,129000000.0
2009-02-16 19:50:00,73.82,73.825,73.746,73.82,36400000.0
2009-02-16 19:55:00,73.82,73.855,73.755,73.825,186200000.0
2009-02-16 20:00:00,73.825,73.84,73.78,73.78,159800000.0
2009-02-16 20:05:00,73.78,73.8,73.74,73.775,153800000.0
2009-02-16 20:10:00,73.77,73.78,73.705,73.715,93600000.0
2009-02-16 20:15:00,73.715,73.79,73.715,73.725,75600000.0
2009-02-16 20:20:00,73.751,73.795,73.725,73.77,184200000.0
2009-02-16 20:25:00,73.77,73.77,73.73,73.73,40000000.0
2009-02-16 20:30:00,73.73,73.73,73.73,73.73,11800000.0
2009-02-16 20:35:00,73.73,73.735,73.695,73.715,87200000.0
2009-02-16 20:40:00,73.72,73.804,73.715,73.725,39400000.0
2009-02-16 20:45:00,73.749,73.755,73.67,73.735,198600000.0
2009-02-16 20:50:00,73.68,73.765,73.625,73.735,209000000.0
2009-02-16 20:55:00,73.735,73.75,73.71,73.73,81000000.0
2009-02-16 21:00:00,73.735,73.795,73.705,73.795,126000000.0
2009-02-16 21:05:00,73.8,73.8,73.685,73.725,89600000.0
2009-02-16 21:10:00,73.725,73.77,73.715,73.755,54400000.0
2009-02-16 21:15:00,73.76,73.77,73.727,73.735,27800000.0
2009-02-16 21:20:00,73.733,73.765,73.695,73.698,70800000.0
2009-02-16 21:25:00,73.701,73.81,73.692,73.805,76200000.0
2009-02-16 21:30:00,73.805,73.83,73.705,73.705,118000000.0
2009-02-16 21:35:00,73.8,73.815,73.695,73.705,58600000.0
2009-02-16 21:40:00,73.8,73.815,73.725,73.725,110800000.0
2009-02-16 21:45:00,73.735,73.735,73.695,73.705,42000000.0
2009-02-16 21:50:00,73.71,73.735,73.7,73.71,47600000.0
2009-02-16 21:55:00,73.71,73.755,73.71,73.735,39800000.0
2009-02-16 22:00:00,73.735,73.75,73.668,73.74,26400000.0
2009-02-16 22:05:00,73.67,73.745,73.653,73.74,18000000.0
2009-02-16 22:10:00,73.735,73.745,73.735,73.74,24600000.0
2009-02-16 22:15:00,73.708,73.74,73.7,73.713,10800000.0
2009-02-16 22:20:00,73.718,73.74,73.71,73.71,25000000.0
2009-02-16 22:25:00,73.71,73.715,73.708,73.71,10800000.0
2009-02-16 22:30:00,73.713,73.73,73.703,73.725,42400000.0
2009-02-16 22:35:00,73.73,73.74,73.705,73.715,40400000.0
2009-02-16 22:40:00,73.725,73.758,73.715,73.75,12000000.0
2009-02-16 22:45:00,73.72,73.725,73.69,73.69,47000000.0
2009-02-16 22:50:00,73.69,73.768,73.69,73.69,7200000.0
2009-02-16 22:55:00,73.68,73.803,73.68,73.73,80200000.0
2009-02-16 23:00:00,73.73,73.73,73.65,73.66,236400000.0
2009-02-16 23:05:00,73.66,73.675,73.65,73.66,52600000.0
2009-02-16 23:10:00,73.665,73.715,73.655,73.695,137800000.0
2009-02-16 23:15:00,73.715,73.755,73.685,73.71,45400000.0
2009-02-16 23:20:00,73.71,73.73,73.705,73.71,52800000.0
2009-02-16 23:25:00,73.675,73.72,73.675,73.685,38400000.0
2009-02-16 23:30:00,73.71,73.73,73.705,73.73,75400000.0
2009-02-16 23:35:00,73.73,73.73,73.67,73.715,49400000.0
2009-02-16 23:40:00,73.72,73.75,73.71,73.74,70000000.0
2009-02-16 23:45:00,73.745,73.76,73.735,73.74,89200000.0
2009-02-16 23:50:00,73.735,73.75,73.725,73.733,41600000.0
2009-02-16 23:55:00,73.735,73.795,73.73,73.795,107600000.0
2009-02-17 00:00:00,73.764,73.83,73.736,73.81,59000000.0
2009-02-17 00:05:00,73.81,73.815,73.795,73.805,60000000.0
2009-02-17 00:10:00,73.8,73.805,73.735,73.795,95000000.0
2009-02-17 00:15:00,73.795,73.805,73.715,73.78,218600000.0
2009-02-17 00:20:00,73.785,73.79,73.71,73.71,103800000.0
2009-02-17 00:25:00,73.71,73.76,73.695,73.76,90400000.0
2009-02-17 00:30:00,73.76,73.76,73.735,73.735,44600000.0
2009-02-17 00:35:00,73.72,73.725,73.705,73.725,45800000.0
2009-02-17 00:40:00,73.725,73.805,73.72,73.745,40000000.0
2009-02-17 00:45:00,73.74,73.77,73.7,73.715,106400000.0
2009-02-17 00:50:00,73.715,73.844,73.715,73.844,48200000.0
2009-02-17 00:55:00,73.843,73.843,73.72,73.77,62000000.0
2009-02-17 01:00:00,73.78,73.815,73.725,73.8,139000000.0
2009-02-17 01:05:00,73.795,73.805,73.775,73.78,68400000.0
2009-02-17 01:10:00,73.78,73.79,73.76,73.775,145800000.0
2009-02-17 01:15:00,73.775,73.775,73.73,73.74,144800000.0
2009-02-17 01:20:00,73.74,73.76,73.73,73.76,34800000.0
2009-02-17 01:25:00,73.755,73.805,73.755,73.77,82000000.0
2009-02-17 01:30:00,73.775,73.805,73.77,73.795,91400000.0
2009-02-17 01:35:00,73.795,73.8,73.76,73.78,425400000.0
2009-02-17 01:40:00,73.785,73.81,73.78,73.805,101800000.0
2009-02-17 01:45:00,73.805,73.85,73.8,73.83,97400000.0
2009-02-17 01:50:00,73.83,73.87,73.825,73.865,79200000.0
2009-02-17 01:55:00,73.82,73.855,73.785,73.805,114800000.0
2009-02-17 02:00:00,73.825,73.84,73.775,73.795,132200000.0
2009-02-17 02:05:00,73.79,73.825,73.765,73.82,169000000.0
2009-02-17 02:10:00,73.82,73.835,73.765,73.765,102400000.0
2009-02-17 02:15:00,73.765,73.835,73.74,73.78,152600000.0
2009-02-17 02:20:00,73.785,73.79,73.72,73.745,177400000.0
2009-02-17 02:25:00,73.75,73.78,73.725,73.73,122400000.0
2009-02-17 02:30:00,73.725,73.76,73.685,73.73,198800000.0
2009-02-17 02:35:00,73.73,73.755,73.68,73.69,678400000.0
2009-02-17 02:40:00,73.685,73.735,73.665,73.72,158000000.0
2009-02-17 02:45:00,73.715,73.755,73.71,73.75,102400000.0
2009-02-17 02:50:00,73.755,73.89,73.73,73.88,286200000.0
2009-02-17 02:55:00,73.89,73.9,73.805,73.83,292600000.0
2009-02-17 03:00:00,73.83,73.87,73.75,73.825,301000000.0
2009-02-17 03:05:00,73.82,73.885,73.76,73.855,376100000.0
2009-02-17 03:10:00,73.855,73.89,73.75,73.84,458000000.0
2009-02-17 03:15:00,73.83,73.84,73.73,73.74,249200000.0
2009-02-17 03:20:00,73.74,73.755,73.68,73.695,385600000.0
2009-02-17 03:25:00,73.7,73.705,73.6,73.625,273400000.0
2009-02-17 03:30:00,73.62,73.675,73.615,73.625,248800000.0
2009-02-17 03:35:00,73.63,73.69,73.615,73.66,187200000.0
2009-02-17 03:40:00,73.66,73.66,73.635,73.66,146600000.0
2009-02-17 03:45:00,73.645,73.715,73.62,73.66,374000000.0
2009-02-17 03:50:00,73.66,73.9,73.66,73.86,467000000.0
2009-02-17 03:55:00,73.86,73.87,73.76,73.85,621800000.0
2009-02-17 04:00:00,73.845,73.86,73.775,73.825,644200000.0
2009-02-17 04:05:00,73.83,73.865,73.8,73.815,173800000.0
2009-02-17 04:10:00,73.81,73.825,73.725,73.8,362600000.0
2009-02-17 04:15:00,73.805,73.93,73.805,73.87,601200000.0
2009-02-17 04:20:00,73.865,73.915,73.835,73.9,521200000.0
2009-02-17 04:25:00,73.905,73.925,73.88,73.885,297600000.0
2009-02-17 04:30:00,73.885,73.95,73.855,73.92,206600000.0
2009-02-17 04:35:00,73.925,73.96,73.885,73.9,183000000.0
2009-02-17 04:40:00,73.9,73.96,73.87,73.935,264800000.0
2009-02-17 04:45:00,73.935,73.99,73.925,73.96,186600000.0
2009-02-17 04:50:00,73.965,73.975,73.925,73.94,160800000.0
2009-02-17 04:55:00,73.945,73.985,73.93,73.965,226200000.0
2009-02-17 05:00:00,73.965,73.97,73.93,73.955,219200000.0
2009-02-17 05:05:00,73.955,73.955,73.875,73.875,224000000.0
2009-02-17 05:10:00,73.86,73.93,73.86,73.91,106200000.0
2009-02-17 05:15:00,73.91,73.92,73.895,73.915,98600000.0
2009-02-17 05:20:00,73.905,73.915,73.9,73.915,82800000.0
2009-02-17 05:25:00,73.91,73.935,73.91,73.92,71000000.0
2009-02-17 05:30:00,73.915,73.97,73.9,73.915,211600000.0
2009-02-17 05:35:00,73.91,74.035,73.91,74.035,251400000.0
2009-02-17 05:40:00,74.03,74.13,73.975,74.095,336600000.0
2009-02-17 05:45:00,74.09,74.2,74.08,74.165,354600000.0
2009-02-17 05:50:00,74.165,74.165,74.055,74.09,258200000.0
2009-02-17 05:55:00,74.09,74.135,74.07,74.095,246400000.0
2009-02-17 06:00:00,74.09,74.095,74.05,74.05,179800000.0
2009-02-17 06:05:00,74.055,74.08,74.01,74.035,217200000.0
2009-02-17 06:10:00,74.035,74.045,73.985,73.99,172600000.0
2009-02-17 06:15:00,73.995,73.995,73.935,73.98,273400000.0
2009-02-17 06:20:00,73.975,74.015,73.975,74.01,114600000.0
2009-02-17 06:25:00,74.005,74.07,74.005,74.015,171800000.0
2009-02-17 06:30:00,74.015,74.025,73.995,74.005,100600000.0
2009-02-17 06:35:00,74.015,74.05,73.985,74.025,171200000.0
2009-02-17 06:40:00,74.025,74.075,74.025,74.06,131000000.0
2009-02-17 06:45:00,74.06,74.06,74.02,74.03,62800000.0
2009-02-17 06:50:00,74.025,74.03,74.0,74.0,43200000.0
2009-02-17 06:55:00,74.0,74.0,73.945,73.96,120200000.0
2009-02-17 07:00:00,73.955,73.995,73.955,73.985,75600000.0
2009-02-17 07:05:00,73.99,74.005,73.985,74.0,28800000.0
2009-02-17 07:10:00,73.995,74.005,73.94,73.96,151400000.0
2009-02-17 07:15:00,73.96,73.99,73.96,73.965,59600000.0
2009-02-17 07:20:00,73.965,73.965,73.935,73.935,60600000.0
2009-02-17 07:25:00,73.94,73.975,73.935,73.955,94600000.0
2009-02-17 07:30:00,73.96,73.97,73.93,73.945,130600000.0
2009-02-17 07:35:00,73.94,73.945,73.915,73.92,128000000.0
2009-02-17 07:40:00,73.915,73.965,73.915,73.935,110600000.0
2009-02-17 07:45:00,73.93,73.945,73.92,73.945,110600000.0
2009-02-17 07:50:00,73.95,73.98,73.95,73.975,127000000.0
2009-02-17 07:55:00,73.965,73.975,73.94,73.965,193800000.0
2009-02-17 08:00:00,73.965,74.0,73.935,73.99,635400000.0
2009-02-17 08:05:00,73.99,74.02,73.965,73.97,430000000.0
2009-02-17 08:10:00,73.965,73.965,73.93,73.93,136000000.0
2009-02-17 08:15:00,73.935,73.97,73.93,73.97,103000000.0
2009-02-17 08:20:00,73.97,73.98,73.9,73.9,195600000.0
2009-02-17 08:25:00,73.9,73.925,73.9,73.905,145200000.0
2009-02-17 08:30:00,73.9,73.91,73.86,73.88,337800000.0
2009-02-17 08:35:00,73.88,73.905,73.83,73.83,366800000.0
2009-02-17 08:40:00,73.83,73.92,73.815,73.92,282200000.0
2009-02-17 08:45:00,73.915,73.92,73.825,73.895,399200000.0
2009-02-17 08:50:00,73.89,73.9,73.86,73.9,171800000.0
2009-02-17 08:55:00,73.9,73.935,73.89,73.92,345800000.0
2009-02-17 09:00:00,73.925,73.925,73.855,73.875,337000000.0
2009-02-17 09:05:00,73.875,73.91,73.84,73.9,324000000.0
2009-02-17 09:10:00,73.895,73.895,73.82,73.82,112000000.0
2009-02-17 09:15:00,73.83,73.83,73.665,73.705,392600000.0
2009-02-17 09:20:00,73.705,73.75,73.7,73.74,191200000.0
2009-02-17 09:25:00,73.74,73.745,73.635,73.645,371400000.0
2009-02-17 09:30:00,73.645,73.695,73.635,73.68,298400000.0
2009-02-17 09:35:00,73.68,73.705,73.65,73.67,156000000.0
2009-02-17 09:40:00,73.665,73.695,73.605,73.615,430000000.0
2009-02-17 09:45:00,73.61,73.7,73.53,73.565,495200000.0
2009-02-17 09:50:00,73.565,73.675,73.5,73.53,561000000.0
2009-02-17 09:55:00,73.535,73.575,73.51,73.51,259600000.0
2009-02-17 10:00:00,73.5,73.53,73.415,73.42,356000000.0
2009-02-17 10:05:00,73.415,73.435,73.29,73.33,763400000.0
2009-02-17 10:10:00,73.31,73.37,73.265,73.32,690000001.0
2009-02-17 10:15:00,73.32,73.35,73.235,73.34,483600000.0
2009-02-17 10:20:00,73.33,73.425,73.315,73.415,427600000.0
2009-02-17 10:25:00,73.43,73.455,73.355,73.37,304000001.0
2009-02-17 10:30:00,73.37,73.38,73.315,73.37,270200000.0
2009-02-17 10:35:00,73.365,73.365,73.28,73.295,196800000.0
2009-02-17 10:40:00,73.29,73.355,73.27,73.35,277200000.0
2009-02-17 10:45:00,73.355,73.465,73.35,73.435,233000000.0
2009-02-17 10:50:00,73.44,73.475,73.405,73.435,302000000.0
2009-02-17 10:55:00,73.445,73.455,73.27,73.27,333800000.0
2009-02-17 11:00:00,73.27,73.325,73.105,73.11,518200000.0
2009-02-17 11:05:00,73.11,73.185,73.08,73.11,563800000.0
2009-02-17 11:10:00,73.105,73.125,73.02,73.035,668400000.0
2009-02-17 11:15:00,73.035,73.17,72.95,72.96,614500000.0
2009-02-17 11:20:00,72.96,72.96,72.77,72.83,787800000.0
2009-02-17 11:25:00,72.83,72.93,72.75,72.93,519000000.0
2009-02-17 11:30:00,72.93,72.97,72.85,72.915,684400000.0
2009-02-17 11:35:00,72.91,72.93,72.805,72.88,584400000.0
2009-02-17 11:40:00,72.87,72.905,72.83,72.85,450000001.0
2009-02-17 11:45:00,72.845,72.965,72.805,72.94,399600000.0
2009-02-17 11:50:00,72.95,73.045,72.91,72.99,368800000.0
2009-02-17 11:55:00,72.985,73.035,72.935,72.945,537000000.0
2009-02-17 12:00:00,72.945,73.185,72.935,72.995,842400000.0
2009-02-17 12:05:00,72.995,73.17,72.995,73.015,485600000.0
2009-02-17 12:10:00,73.015,73.025,72.755,72.85,757600000.0
2009-02-17 12:15:00,72.85,72.865,72.67,72.735,692200000.0
2009-02-17 12:20:00,72.745,72.795,72.72,72.785,403800000.0
2009-02-17 12:25:00,72.78,72.83,72.76,72.79,363000001.0
2009-02-17 12:30:00,72.795,72.85,72.79,72.81,358400000.0
2009-02-17 12:35:00,72.81,72.83,72.73,72.795,333600000.0
2009-02-17 12:40:00,72.79,72.815,72.76,72.795,149200000.0
2009-02-17 12:45:00,72.795,72.8,72.675,72.705,207400000.0
2009-02-17 12:50:00,72.7,72.715,72.65,72.675,362000001.0
2009-02-17 12:55:00,72.675,72.695,72.43,72.435,525400000.0
2009-02-17 13:00:00,72.44,72.615,72.44,72.595,390200000.0
2009-02-17 13:05:00,72.6,72.635,72.585,72.625,401000000.0
2009-02-17 13:10:00,72.62,72.67,72.58,72.65,316800000.0
2009-02-17 13:15:00,72.655,72.685,72.615,72.65,354200000.0
2009-02-17 13:20:00,72.655,72.68,72.62,72.655,257000000.0
2009-02-17 13:25:00,72.655,72.785,72.645,72.76,345000000.0
2009-02-17 13:30:00,72.745,72.755,72.66,72.675,549600000.0
2009-02-17 13:35:00,72.67,72.715,72.635,72.695,316800000.0
2009-02-17 13:40:00,72.695,72.755,72.66,72.69,469000000.0
2009-02-17 13:45:00,72.695,72.72,72.665,72.67,280600000.0
2009-02-17 13:50:00,72.675,72.72,72.605,72.61,265800000.0
2009-02-17 13:55:00,72.61,72.72,72.595,72.715,392600000.0
2009-02-17 14:00:00,72.71,72.715,72.655,72.7,262800000.0
2009-02-17 14:05:00,72.705,72.76,72.705,72.75,175600000.0
2009-02-17 14:10:00,72.755,72.8,72.72,72.795,313800000.0
2009-02-17 14:15:00,72.785,72.785,72.735,72.75,280000000.0
2009-02-17 14:20:00,72.75,72.8,72.715,72.72,388200000.0
2009-02-17 14:25:00,72.725,72.765,72.605,72.66,786000000.0
2009-02-17 14:30:00,72.66,72.73,72.64,72.67,601400000.0
2009-02-17 14:35:00,72.665,72.755,72.655,72.755,588600000.0
2009-02-17 14:40:00,72.755,72.865,72.74,72.78,764400000.0
2009-02-17 14:45:00,72.78,72.79,72.735,72.745,549000000.0
2009-02-17 14:50:00,72.74,72.84,72.74,72.83,232400000.0
2009-02-17 14:55:00,72.825,72.92,72.805,72.885,472200000.0
2009-02-17 15:00:00,72.875,72.92,72.8,72.905,423600000.0
2009-02-17 15:05:00,72.91,72.92,72.785,72.815,397200000.0
2009-02-17 15:10:00,72.815,72.865,72.74,72.805,503800000.0
2009-02-17 15:15:00,72.8,72.835,72.79,72.805,252000000.0
2009-02-17 15:20:00,72.8,72.82,72.76,72.815,338800000.0
2009-02-17 15:25:00,72.815,72.955,72.75,72.81,712400000.0
2009-02-17 15:30:00,72.805,72.875,72.705,72.81,589200000.0
2009-02-17 15:35:00,72.81,72.87,72.695,72.83,674400000.0
2009-02-17 15:40:00,72.835,72.895,72.715,72.765,661800000.0
2009-02-17 15:45:00,72.775,72.805,72.7,72.735,699600000.0
2009-02-17 15:50:00,72.735,72.81,72.695,72.81,506400000.0
2009-02-17 15:55:00,72.81,72.86,72.565,72.595,991400000.0
2009-02-17 16:00:00,72.595,72.73,72.575,72.72,583000000.0
2009-02-17 16:05:00,72.73,72.73,72.555,72.6,482000000.0
2009-02-17 16:10:00,72.605,72.68,72.58,72.66,520000000.0
2009-02-17 16:15:00,72.665,72.67,72.565,72.625,349200000.0
2009-02-17 16:20:00,72.62,72.67,72.62,72.67,456000000.0
2009-02-17 16:25:00,72.675,72.78,72.65,72.745,603800000.0
2009-02-17 16:30:00,72.735,72.87,72.72,72.755,592600000.0
2009-02-17 16:35:00,72.755,72.82,72.695,72.715,454200000.0
2009-02-17 16:40:00,72.72,72.795,72.695,72.76,421800000.0
2009-02-17 16:45:00,72.765,72.805,72.69,72.715,547200000.0
2009-02-17 16:50:00,72.715,72.75,72.64,72.725,744200000.0
2009-02-17 16:55:00,72.735,72.82,72.7,72.71,471200000.0
2009-02-17 17:00:00,72.71,72.805,72.71,72.785,502000000.0
2009-02-17 17:05:00,72.785,72.87,72.78,72.855,649600000.0
2009-02-17 17:10:00,72.86,72.87,72.74,72.75,606200000.0
2009-02-17 17:15:00,72.75,72.765,72.63,72.69,439000000.0
2009-02-17 17:20:00,72.695,72.77,72.67,72.755,246200000.0
2009-02-17 17:25:00,72.755,72.76,72.66,72.7,361400000.0
2009-02-17 17:30:00,72.695,72.93,72.68,72.87,534700000.0
2009-02-17 17:35:00,72.87,72.935,72.71,72.75,817800000.0
2009-02-17 17:40:00,72.745,73.035,72.745,73.015,846000000.0
2009-02-17 17:45:00,73.01,73.09,72.97,73.015,983000000.0
2009-02-17 17:50:00,73.005,73.17,72.985,73.115,799800000.0
2009-02-17 17:55:00,73.115,73.235,73.08,73.235,451000000.0
2009-02-17 18:00:00,73.24,73.24,73.145,73.21,476700000.0
2009-02-17 18:05:00,73.21,73.255,73.12,73.155,678600000.0
2009-02-17 18:10:00,73.16,73.33,73.12,73.285,552400000.0
2009-02-17 18:15:00,73.285,73.335,73.23,73.25,548200000.0
2009-02-17 18:20:00,73.255,73.42,73.225,73.275,504200000.0
2009-02-17 18:25:00,73.265,73.27,73.19,73.195,363200000.0
2009-02-17 18:30:00,73.195,73.2,73.115,73.15,499000000.0
2009-02-17 18:35:00,73.15,73.275,73.13,73.235,320000000.0
2009-02-17 18:40:00,73.23,73.29,73.22,73.26,184800000.0
2009-02-17 18:45:00,73.255,73.255,73.195,73.225,192400000.0
2009-02-17 18:50:00,73.225,73.225,73.065,73.09,499800000.0
2009-02-17 18:55:00,73.095,73.225,73.065,73.085,503400000.0
2009-02-17 19:00:00,73.09,73.205,73.08,73.175,258800000.0
2009-02-17 19:05:00,73.175,73.21,73.155,73.185,206400000.0
2009-02-17 19:10:00,73.19,73.215,73.17,73.2,186200000.0
2009-02-17 19:15:00,73.2,73.285,73.19,73.28,226800000.0
2009-02-17 19:20:00,73.285,73.425,73.27,73.355,358000000.0
2009-02-17 19:25:00,73.355,73.355,73.22,73.295,391800000.0
2009-02-17 19:30:00,73.29,73.365,73.25,73.275,333400000.0
2009-02-17 19:35:00,73.27,73.285,73.24,73.27,103200000.0
2009-02-17 19:40:00,73.275,73.345,73.26,73.325,214400000.0
2009-02-17 19:45:00,73.32,73.42,73.32,73.35,377000000.0
2009-02-17 19:50:00,73.345,73.355,73.13,73.15,426400000.0
2009-02-17 19:55:00,73.15,73.23,73.135,73.145,347000000.0
2009-02-17 20:00:00,73.145,73.19,73.08,73.085,348600000.0
2009-02-17 20:05:00,73.085,73.095,73.035,73.055,337600000.0
2009-02-17 20:10:00,73.055,73.06,72.99,73.03,355000000.0
2009-02-17 20:15:00,73.03,73.07,72.99,73.005,257800000.0
2009-02-17 20:20:00,73.0,73.04,72.955,72.975,279000000.0
2009-02-17 20:25:00,72.975,73.03,72.955,73.015,170800000.0
2009-02-17 20:30:00,73.015,73.09,73.0,73.075,214600000.0
2009-02-17 20:35:00,73.08,73.145,73.07,73.085,229800000.0
2009-02-17 20:40:00,73.085,73.16,73.07,73.14,297800000.0
2009-02-17 20:45:00,73.14,73.27,73.125,73.195,255200000.0
2009-02-17 20:50:00,73.21,73.24,73.16,73.175,216400000.0
2009-02-17 20:55:00,73.18,73.235,73.155,73.18,141600000.0
2009-02-17 21:00:00,73.19,73.195,73.1,73.185,242000000.0
2009-02-17 21:05:00,73.185,73.405,73.18,73.365,465200000.0
2009-02-17 21:10:00,73.365,73.39,73.305,73.39,283600000.0
2009-02-17 21:15:00,73.385,73.4,73.325,73.345,212800000.0
2009-02-17 21:20:00,73.355,73.415,73.295,73.315,203400000.0
2009-02-17 21:25:00,73.32,73.37,73.235,73.235,292000000.0
2009-02-17 21:30:00,73.23,73.335,73.215,73.32,387400000.0
2009-02-17 21:35:00,73.315,73.33,73.235,73.285,316800000.0
2009-02-17 21:40:00,73.285,73.285,73.21,73.245,251400000.0
2009-02-17 21:45:00,73.24,73.255,73.135,73.135,235200000.0
2009-02-17 21:50:00,73.135,73.205,73.12,73.14,146800000.0
2009-02-17 21:55:00,73.135,73.17,73.08,73.105,205600000.0
2009-02-17 22:00:00,73.095,73.14,73.045,73.05,156400000.0
2009-02-17 22:05:00,73.06,73.125,73.035,73.125,104600000.0
2009-02-17 22:10:00,73.13,73.145,73.105,73.11,58800000.0
2009-02-17 22:15:00,73.11,73.155,73.045,73.06,138800000.0
2009-02-17 22:20:00,73.055,73.15,73.055,73.095,287000000.0
2009-02-17 22:25:00,73.1,73.14,73.035,73.07,373200000.0
2009-02-17 22:30:00,73.07,73.495,73.07,73.43,564800000.0
2009-02-17 22:35:00,73.43,73.47,73.285,73.355,758400000.0
2009-02-17 22:40:00,73.36,73.36,73.13,73.255,846200000.0
2009-02-17 22:45:00,73.23,73.305,73.165,73.165,531000000.0
2009-02-17 22:50:00,73.17,73.175,73.14,73.15,305400000.0
2009-02-17 22:55:00,73.145,73.165,73.02,73.02,266800000.0
2009-02-17 23:00:00,73.03,73.045,72.985,72.995,106000000.0
2009-02-17 23:05:00,72.99,73.065,72.99,73.055,97400000.0
2009-02-17 23:10:00,73.04,73.04,73.005,73.01,84400000.0
2009-02-17 23:15:00,73.0,73.035,72.975,72.975,97400000.0
2009-02-17 23:20:00,72.98,73.085,72.975,73.05,250200000.0
2009-02-17 23:25:00,73.05,73.06,72.98,72.98,222000000.0
2009-02-17 23:30:00,72.985,73.005,72.965,72.985,39400000.0
2009-02-17 23:35:00,72.985,73.02,72.925,73.01,120400000.0
2009-02-17 23:40:00,73.015,73.06,73.015,73.035,147000000.0
2009-02-17 23:45:00,73.04,73.095,72.995,73.06,181800000.0
2009-02-17 23:50:00,73.06,73.085,73.015,73.055,70400000.0
2009-02-17 23:55:00,73.05,73.065,73.005,73.01,165000000.0
2009-02-18 00:00:00,73.01,73.015,72.975,72.995,35400000.0
2009-02-18 00:05:00,72.995,72.995,72.92,72.945,60800000.0
2009-02-18 00:10:00,72.94,72.965,72.93,72.96,68000000.0
2009-02-18 00:15:00,73.097,73.127,72.96,73.02,77600000.0
2009-02-18 00:20:00,73.01,73.05,72.985,73.05,51400000.0
2009-02-18 00:25:00,73.05,73.06,73.0,73.0,56400000.0
2009-02-18 00:30:00,73.0,73.015,72.97,72.975,64800000.0
2009-02-18 00:35:00,72.975,72.975,72.92,72.935,174600000.0
2009-02-18 00:40:00,72.935,73.035,72.905,72.94,116800000.0
2009-02-18 00:45:00,72.94,73.03,72.92,73.025,112200000.0
2009-02-18 00:50:00,73.025,73.025,72.96,72.99,36400000.0
2009-02-18 00:55:00,72.99,73.02,72.99,73.02,20400000.0
2009-02-18 01:00:00,73.025,73.04,72.995,73.01,60400000.0
2009-02-18 01:05:00,73.01,73.085,73.01,73.085,42000000.0
2009-02-18 01:10:00,73.085,73.115,73.055,73.115,54000000.0
2009-02-18 01:15:00,73.115,73.145,73.07,73.09,95600000.0
2009-02-18 01:20:00,73.1,73.11,73.01,73.095,47200000.0
2009-02-18 01:25:00,73.005,73.11,72.989,73.11,28600000.0
2009-02-18 01:30:00,73.11,73.11,73.04,73.055,56800000.0
2009-02-18 01:35:00,73.05,73.08,73.04,73.06,82400000.0
2009-02-18 01:40:00,73.06,73.06,73.025,73.03,105600000.0
2009-02-18 01:45:00,73.025,73.075,72.98,72.995,150400000.0
2009-02-18 01:50:00,73.005,73.03,72.945,72.96,156800000.0
2009-02-18 01:55:00,72.95,72.97,72.935,72.95,185600000.0
2009-02-18 02:00:00,72.965,73.025,72.96,72.995,271000000.0
2009-02-18 02:05:00,73.0,73.03,72.995,73.005,233000000.0
2009-02-18 02:10:00,73.01,73.035,73.01,73.01,175400000.0
2009-02-18 02:15:00,73.01,73.03,73.0,73.03,173000000.0
2009-02-18 02:20:00,73.03,73.06,72.985,73.005,275600000.0
2009-02-18 02:25:00,73.0,73.01,72.95,72.96,266000000.0
2009-02-18 02:30:00,72.96,72.97,72.88,72.89,419600000.0
2009-02-18 02:35:00,72.89,72.915,72.87,72.89,287200000.0
2009-02-18 02:40:00,72.89,72.94,72.855,72.94,216200000.0
2009-02-18 02:45:00,72.945,73.0,72.935,72.98,85200000.0
2009-02-18 02:50:00,72.985,73.03,72.98,73.025,100800000.0
2009-02-18 02:55:00,73.03,73.03,72.975,72.98,169400000.0
2009-02-18 03:00:00,72.98,73.035,72.97,73.0,76400000.0
2009-02-18 03:05:00,73.0,73.04,72.995,73.035,74400000.0
2009-02-18 03:10:00,73.03,73.04,73.01,73.02,62000000.0
2009-02-18 03:15:00,73.015,73.03,72.97,72.975,82000000.0
2009-02-18 03:20:00,72.97,73.015,72.955,73.01,92800000.0
2009-02-18 03:25:00,73.02,73.04,73.0,73.03,167400000.0
2009-02-18 03:30:00,73.035,73.045,73.02,73.02,84000000.0
2009-02-18 03:35:00,73.025,73.05,73.02,73.045,179000000.0
2009-02-18 03:40:00,73.04,73.045,73.01,73.02,85400000.0
2009-02-18 03:45:00,73.02,73.045,72.99,72.995,143000000.0
2009-02-18 03:50:00,72.995,73.035,72.965,73.03,294400000.0
2009-02-18 03:55:00,73.03,73.03,72.975,72.99,57200000.0
2009-02-18 04:00:00,73.0,73.02,72.965,72.97,96800000.0
2009-02-18 04:05:00,72.97,73.045,72.87,73.035,87800000.0
2009-02-18 04:10:00,73.035,73.11,73.015,73.02,198000000.0
2009-02-18 04:15:00,73.015,73.035,73.0,73.015,75000000.0
2009-02-18 04:20:00,73.015,73.035,72.98,73.015,325000000.0
2009-02-18 04:25:00,73.02,73.025,72.925,72.94,224800000.0
2009-02-18 04:30:00,72.945,72.98,72.94,72.97,54400000.0
2009-02-18 04:35:00,72.96,72.96,72.91,72.93,176200000.0
2009-02-18 04:40:00,72.93,72.955,72.87,72.945,266600000.0
2009-02-18 04:45:00,72.93,72.965,72.875,72.93,125800000.0
2009-02-18 04:50:00,72.93,72.93,72.895,72.895,128600000.0
2009-02-18 04:55:00,72.9,72.91,72.88,72.895,152800000.0
2009-02-18 05:00:00,72.895,72.93,72.875,72.925,155200000.0
2009-02-18 05:05:00,72.925,72.93,72.88,72.895,135600000.0
2009-02-18 05:10:00,72.895,72.95,72.89,72.95,105400000.0
2009-02-18 05:15:00,72.95,72.95,72.905,72.93,110600000.0
2009-02-18 05:20:00,72.94,73.005,72.9,72.985,136200000.0
2009-02-18 05:25:00,72.985,72.99,72.955,72.97,84200000.0
2009-02-18 05:30:00,72.97,72.985,72.965,72.985,49200000.0
2009-02-18 05:35:00,72.985,72.995,72.905,72.97,298200000.0
2009-02-18 05:40:00,72.965,73.0,72.95,72.995,122800000.0
2009-02-18 05:45:00,72.99,72.995,72.95,72.965,63600000.0
2009-02-18 05:50:00,72.96,72.995,72.96,72.99,75200000.0
2009-02-18 05:55:00,72.995,73.02,72.985,72.99,71600000.0
2009-02-18 06:00:00,72.99,73.0,72.97,72.99,50000000.0
2009-02-18 06:05:00,72.995,73.0,72.97,72.97,58400000.0
2009-02-18 06:10:00,72.975,72.99,72.95,72.955,70400000.0
2009-02-18 06:15:00,72.95,73.015,72.95,73.01,140800000.0
2009-02-18 06:20:00,73.01,73.04,72.98,73.025,277400000.0
2009-02-18 06:25:00,73.02,73.04,73.02,73.02,110400000.0
2009-02-18 06:30:00,73.03,73.045,73.015,73.02,264600000.0
2009-02-18 06:35:00,73.03,73.045,73.02,73.03,96800000.0
2009-02-18 06:40:00,73.03,73.175,73.025,73.04,21200000.0
2009-02-18 06:45:00,73.035,73.215,73.025,73.195,33600000.0
2009-02-18 06:50:00,73.03,73.225,73.02,73.03,26800000.0
2009-02-18 06:55:00,73.035,73.215,73.01,73.035,45600000.0
2009-02-18 07:00:00,73.03,73.08,73.03,73.075,89600000.0
2009-02-18 07:05:00,73.07,73.12,73.06,73.08,164800000.0
2009-02-18 07:10:00,73.07,73.115,73.07,73.11,195000000.0
2009-02-18 07:15:00,73.1,73.105,73.075,73.105,243800000.0
2009-02-18 07:20:00,73.105,73.17,73.09,73.14,299200000.0
2009-02-18 07:25:00,73.14,73.22,73.14,73.22,230000000.0
2009-02-18 07:30:00,73.215,73.22,73.19,73.21,144600000.0
2009-02-18 07:35:00,73.215,73.215,73.16,73.16,168200000.0
2009-02-18 07:40:00,73.16,73.185,73.15,73.175,175400000.0
2009-02-18 07:45:00,73.165,73.235,73.165,73.205,126000000.0
2009-02-18 07:50:00,73.21,73.255,73.19,73.235,79400000.0
2009-02-18 07:55:00,73.235,73.245,73.2,73.22,388600000.0
2009-02-18 08:00:00,73.215,73.25,73.2,73.21,273000000.0
2009-02-18 08:05:00,73.21,73.25,73.21,73.25,119000000.0
2009-02-18 08:10:00,73.25,73.275,73.205,73.235,225000000.0
2009-02-18 08:15:00,73.235,73.265,73.215,73.265,185800000.0
2009-02-18 08:20:00,73.27,73.285,73.18,73.215,405000000.0
2009-02-18 08:25:00,73.21,73.27,73.205,73.265,452000000.0
2009-02-18 08:30:00,73.265,73.275,73.23,73.25,360000000.0
2009-02-18 08:35:00,73.26,73.315,73.245,73.305,145800000.0
2009-02-18 08:40:00,73.3,73.385,73.3,73.35,180800000.0
2009-02-18 08:45:00,73.355,73.415,73.34,73.35,245200000.0
2009-02-18 08:50:00,73.345,73.345,73.255,73.265,336400000.0
2009-02-18 08:55:00,73.26,73.29,73.215,73.215,201400000.0
2009-02-18 09:00:00,73.22,73.28,73.22,73.25,246400000.0
2009-02-18 09:05:00,73.26,73.33,73.24,73.29,517600000.0
2009-02-18 09:10:00,73.29,73.34,73.255,73.26,252800000.0
2009-02-18 09:15:00,73.27,73.29,73.14,73.205,427800000.0
2009-02-18 09:20:00,73.205,73.285,73.17,73.27,396200000.0
2009-02-18 09:25:00,73.27,73.305,73.265,73.285,1158600000.0
2009-02-18 09:30:00,73.29,73.46,73.285,73.44,666200000.0
2009-02-18 09:35:00,73.44,73.47,73.38,73.39,583400000.0
2009-02-18 09:40:00,73.39,73.41,73.355,73.41,583200000.0
2009-02-18 09:45:00,73.41,73.43,73.355,73.36,448400000.0
2009-02-18 09:50:00,73.355,73.435,73.355,73.415,543600000.0
2009-02-18 09:55:00,73.415,73.45,73.365,73.41,809600000.0
2009-02-18 10:00:00,73.405,73.405,73.305,73.385,817600000.0
2009-02-18 10:05:00,73.38,73.395,73.115,73.345,1343400000.0
2009-02-18 10:10:00,73.345,73.365,73.28,73.345,1162000000.0
2009-02-18 10:15:00,73.35,73.395,73.3,73.365,917600000.0
2009-02-18 10:20:00,73.365,73.365,73.205,73.215,1295800000.0
2009-02-18 10:25:00,73.215,73.265,73.2,73.23,605200000.0
2009-02-18 10:30:00,73.23,73.27,73.195,73.26,359200000.0
2009-02-18 10:35:00,73.26,73.26,73.095,73.11,529400000.0
2009-02-18 10:40:00,73.11,73.15,73.1,73.14,426400000.0
2009-02-18 10:45:00,73.14,73.21,73.12,73.12,554800000.0
2009-02-18 10:50:00,73.12,73.135,73.1,73.11,517800000.0
2009-02-18 10:55:00,73.11,73.165,73.105,73.135,465200000.0
2009-02-18 11:00:00,73.14,73.195,73.135,73.185,380999999.0
2009-02-18 11:05:00,73.185,73.185,73.125,73.175,712199999.0
2009-02-18 11:10:00,73.17,73.235,73.135,73.17,381000000.0
2009-02-18 11:15:00,73.165,73.18,73.09,73.11,858399999.0
2009-02-18 11:20:00,73.115,73.155,73.095,73.13,702799999.0
2009-02-18 11:25:00,73.13,73.18,73.105,73.155,511400000.0
2009-02-18 11:30:00,73.15,73.195,73.05,73.065,554400000.0
2009-02-18 11:35:00,73.06,73.085,73.035,73.075,198200000.0
2009-02-18 11:40:00,73.08,73.17,73.065,73.14,339000000.0
2009-02-18 11:45:00,73.14,73.14,73.105,73.125,402000000.0
2009-02-18 11:50:00,73.125,73.145,73.07,73.14,420000000.0
2009-02-18 11:55:00,73.145,73.27,73.13,73.255,367000001.0
2009-02-18 12:00:00,73.24,73.32,73.215,73.265,425000000.0
2009-02-18 12:05:00,73.255,73.4,73.255,73.345,666200000.0
2009-02-18 12:10:00,73.345,73.375,73.285,73.285,580200000.0
2009-02-18 12:15:00,73.285,73.305,73.235,73.235,338200000.0
2009-02-18 12:20:00,73.24,73.295,73.22,73.295,323400000.0
2009-02-18 12:25:00,73.285,73.335,73.285,73.32,253000000.0
2009-02-18 12:30:00,73.315,73.32,73.215,73.22,289200000.0
2009-02-18 12:35:00,73.22,73.22,73.145,73.145,246800000.0
2009-02-18 12:40:00,73.145,73.295,73.145,73.29,287800000.0
2009-02-18 12:45:00,73.29,73.29,73.22,73.265,201400000.0
2009-02-18 12:50:00,73.265,73.275,73.21,73.235,271000000.0
2009-02-18 12:55:00,73.245,73.325,73.205,73.315,506400000.0
2009-02-18 13:00:00,73.32,73.44,73.29,73.405,472600000.0
2009-02-18 13:05:00,73.4,73.435,73.37,73.395,377000000.0
2009-02-18 13:10:00,73.395,73.44,73.33,73.37,368600000.0
2009-02-18 13:15:00,73.37,73.465,73.35,73.425,617400000.0
2009-02-18 13:20:00,73.465,73.48,73.38,73.42,423800000.0
2009-02-18 13:25:00,73.41,73.475,73.36,73.445,338200000.0
2009-02-18 13:30:00,73.445,73.45,73.375,73.415,389600000.0
2009-02-18 13:35:00,73.42,73.54,73.37,73.405,532800000.0
2009-02-18 13:40:00,73.405,73.425,73.32,73.335,396600000.0
2009-02-18 13:45:00,73.335,73.35,73.295,73.31,483400000.0
2009-02-18 13:50:00,73.31,73.375,73.265,73.345,828800000.0
2009-02-18 13:55:00,73.365,73.385,73.335,73.36,296200000.0
2009-02-18 14:00:00,73.365,73.405,73.35,73.385,362600000.0
2009-02-18 14:05:00,73.385,73.39,73.34,73.345,347400000.0
2009-02-18 14:10:00,73.345,73.41,73.33,73.405,222400000.0
2009-02-18 14:15:00,73.4,73.5,73.395,73.47,564000000.0
2009-02-18 14:20:00,73.475,73.51,73.43,73.495,367400000.0
2009-02-18 14:25:00,73.495,73.505,73.465,73.475,158200000.0
2009-02-18 14:30:00,73.475,73.515,73.42,73.42,333400000.0
2009-02-18 14:35:00,73.42,73.425,73.385,73.425,273400000.0
2009-02-18 14:40:00,73.42,73.475,73.41,73.47,217800000.0
2009-02-18 14:45:00,73.475,73.485,73.45,73.475,242400000.0
2009-02-18 14:50:00,73.475,73.495,73.46,73.495,181000000.0
2009-02-18 14:55:00,73.505,73.535,73.44,73.475,233000000.0
2009-02-18 15:00:00,73.465,73.495,73.44,73.495,305000000.0
2009-02-18 15:05:00,73.5,73.52,73.455,73.49,245400000.0
2009-02-18 15:10:00,73.5,73.52,73.43,73.52,318800000.0
2009-02-18 15:15:00,73.52,73.54,73.4,73.435,356000000.0
2009-02-18 15:20:00,73.43,73.575,73.4,73.565,299800000.0
2009-02-18 15:25:00,73.57,73.575,73.475,73.485,319200000.0
2009-02-18 15:30:00,73.48,73.54,73.44,73.54,431800000.0
2009-02-18 15:35:00,73.545,73.765,73.51,73.745,391600000.0
2009-02-18 15:40:00,73.76,73.84,73.7,73.835,324800000.0
2009-02-18 15:45:00,73.855,73.94,73.825,73.895,333000000.0
2009-02-18 15:50:00,73.9,73.975,73.83,73.86,380000000.0
2009-02-18 15:55:00,73.855,73.905,73.805,73.86,361400000.0
2009-02-18 16:00:00,73.865,74.18,73.865,74.1,558200000.0
2009-02-18 16:05:00,74.105,74.335,74.095,74.3,755000000.0
2009-02-18 16:10:00,74.295,74.305,74.13,74.175,581400000.0
2009-02-18 16:15:00,74.165,74.255,74.08,74.255,874400000.0
2009-02-18 16:20:00,74.255,74.325,74.18,74.225,458400000.0
2009-02-18 16:25:00,74.24,74.315,74.2,74.29,546600000.0
2009-02-18 16:30:00,74.285,74.29,74.1,74.145,577600000.0
2009-02-18 16:35:00,74.145,74.18,73.99,74.015,705200000.0
2009-02-18 16:40:00,74.01,74.195,73.98,74.17,839600000.0
2009-02-18 16:45:00,74.18,74.185,74.06,74.135,641600000.0
2009-02-18 16:50:00,74.12,74.19,74.08,74.15,519600000.0
2009-02-18 16:55:00,74.16,74.18,73.97,74.0,370000000.0
2009-02-18 17:00:00,74.0,74.08,73.925,73.945,524100000.0
2009-02-18 17:05:00,73.95,74.04,73.915,73.935,335200000.0
2009-02-18 17:10:00,73.93,74.11,73.825,73.95,832200000.0
2009-02-18 17:15:00,73.95,74.085,73.95,74.03,738800000.0
2009-02-18 17:20:00,74.035,74.11,74.01,74.095,547800000.0
2009-02-18 17:25:00,74.095,74.25,74.06,74.21,544800000.0
2009-02-18 17:30:00,74.215,74.415,74.175,74.3,507000000.0
2009-02-18 17:35:00,74.305,74.305,74.115,74.155,449400000.0
2009-02-18 17:40:00,74.17,74.25,74.145,74.175,357200000.0
2009-02-18 17:45:00,74.165,74.375,74.16,74.34,536400000.0
2009-02-18 17:50:00,74.34,74.355,74.27,74.3,477800000.0
2009-02-18 17:55:00,74.3,74.36,74.135,74.14,353600000.0
2009-02-18 18:00:00,74.135,74.165,74.055,74.13,549600000.0
2009-02-18 18:05:00,74.135,74.185,74.075,74.175,328600000.0
2009-02-18 18:10:00,74.185,74.29,74.17,74.255,348600000.0
2009-02-18 18:15:00,74.26,74.37,74.255,74.255,586800000.0
2009-02-18 18:20:00,74.255,74.42,74.255,74.42,379800000.0
2009-02-18 18:25:00,74.415,74.505,74.415,74.45,308200000.0
2009-02-18 18:30:00,74.445,74.52,74.365,74.42,342400000.0
2009-02-18 18:35:00,74.42,74.5,74.39,74.45,258400000.0
2009-02-18 18:40:00,74.45,74.525,74.425,74.52,410800000.0
2009-02-18 18:45:00,74.52,74.54,74.425,74.445,341800000.0
2009-02-18 18:50:00,74.445,74.51,74.405,74.495,304800000.0
2009-02-18 18:55:00,74.5,74.63,74.47,74.475,513000000.0
2009-02-18 19:00:00,74.47,74.56,74.44,74.55,280400000.0
2009-02-18 19:05:00,74.545,74.595,74.49,74.58,169400000.0
2009-02-18 19:10:00,74.585,74.65,74.53,74.555,263000000.0
2009-02-18 19:15:00,74.56,74.68,74.56,74.64,303200000.0
2009-02-18 19:20:00,74.645,74.685,74.62,74.635,190800000.0
2009-02-18 19:25:00,74.63,74.65,74.48,74.54,246800000.0
2009-02-18 19:30:00,74.54,74.605,74.515,74.54,263400000.0
2009-02-18 19:35:00,74.54,74.6,74.46,74.475,301000000.0
2009-02-18 19:40:00,74.48,74.525,74.435,74.465,299800000.0
2009-02-18 19:45:00,74.465,74.465,74.26,74.27,300800000.0
2009-02-18 19:50:00,74.275,74.285,74.205,74.235,315400000.0
2009-02-18 19:55:00,74.24,74.39,74.24,74.29,213400000.0
2009-02-18 20:00:00,74.295,74.36,74.25,74.305,281400000.0
2009-02-18 20:05:00,74.3,74.375,74.295,74.33,229000000.0
2009-02-18 20:10:00,74.33,74.365,74.315,74.345,140200000.0
2009-02-18 20:15:00,74.335,74.335,74.195,74.195,324800000.0
2009-02-18 20:20:00,74.195,74.195,74.13,74.14,176000000.0
2009-02-18 20:25:00,74.135,74.175,74.12,74.16,181200000.0
2009-02-18 20:30:00,74.16,74.175,74.105,74.105,316600000.0
2009-02-18 20:35:00,74.105,74.11,73.825,73.885,431600000.0
2009-02-18 20:40:00,73.88,73.955,73.875,73.93,249600000.0
2009-02-18 20:45:00,73.94,74.06,73.94,74.055,221800000.0
2009-02-18 20:50:00,74.05,74.11,74.03,74.09,189600000.0
2009-02-18 20:55:00,74.09,74.295,74.09,74.27,619400000.0
2009-02-18 21:00:00,74.275,74.345,74.15,74.27,471600000.0
2009-02-18 21:05:00,74.27,74.475,74.27,74.475,365400000.0
2009-02-18 21:10:00,74.47,74.475,74.16,74.225,435200000.0
2009-02-18 21:15:00,74.23,74.35,74.2,74.285,263200000.0
2009-02-18 21:20:00,74.28,74.405,74.26,74.375,453400000.0
2009-02-18 21:25:00,74.375,74.4,74.305,74.375,394200000.0
2009-02-18 21:30:00,74.38,74.41,74.305,74.365,466400000.0
2009-02-18 21:35:00,74.365,74.37,74.295,74.295,214000000.0
2009-02-18 21:40:00,74.295,74.395,74.285,74.355,272000000.0
2009-02-18 21:45:00,74.355,74.405,74.345,74.355,239800000.0
2009-02-18 21:50:00,74.365,74.37,74.305,74.345,190600000.0
2009-02-18 21:55:00,74.355,74.51,74.3,74.475,306400000.0
2009-02-18 22:00:00,74.485,74.53,74.395,74.45,255900000.0
2009-02-18 22:05:00,74.455,74.49,74.385,74.44,310000000.0
2009-02-18 22:10:00,74.44,74.515,74.42,74.48,180200000.0
2009-02-18 22:15:00,74.475,74.51,74.455,74.51,229000000.0
2009-02-18 22:20:00,74.515,74.57,74.455,74.555,442400000.0
2009-02-18 22:25:00,74.56,74.56,74.47,74.535,297400000.0
2009-02-18 22:30:00,74.53,74.545,74.515,74.53,186200000.0
2009-02-18 22:35:00,74.53,74.545,74.465,74.5,466200000.0
2009-02-18 22:40:00,74.495,74.53,74.475,74.515,380400000.0
2009-02-18 22:45:00,74.52,74.55,74.505,74.525,107600000.0
2009-02-18 22:50:00,74.515,74.545,74.48,74.51,167800000.0
2009-02-18 22:55:00,74.515,74.575,74.515,74.545,147000000.0
2009-02-18 23:00:00,74.55,74.585,74.51,74.555,334800000.0
2009-02-18 23:05:00,74.565,74.575,74.49,74.53,450000000.0
2009-02-18 23:10:00,74.53,74.53,74.46,74.465,206600000.0
2009-02-18 23:15:00,74.46,74.47,74.4,74.45,509800000.0
2009-02-18 23:20:00,74.445,74.465,74.41,74.46,160200000.0
2009-02-18 23:25:00,74.445,74.45,74.37,74.375,114400000.0
2009-02-18 23:30:00,74.39,74.395,74.3,74.34,122000000.0
2009-02-18 23:35:00,74.345,74.38,74.325,74.335,57200000.0
2009-02-18 23:40:00,74.335,74.35,74.3,74.305,76800000.0
2009-02-18 23:45:00,74.3,74.34,74.275,74.305,118800000.0
2009-02-18 23:50:00,74.3,74.385,74.27,74.33,193600000.0
2009-02-18 23:55:00,74.3,74.375,74.285,74.345,89400000.0
2009-02-19 00:00:00,74.293,74.42,74.27,74.345,93200000.0
2009-02-19 00:05:00,74.35,74.415,74.325,74.38,134000000.0
2009-02-19 00:10:00,74.415,74.415,74.34,74.375,123800000.0
2009-02-19 00:15:00,74.375,74.38,74.28,74.28,95400000.0
2009-02-19 00:20:00,74.27,74.33,74.215,74.255,307200000.0
2009-02-19 00:25:00,74.26,74.27,74.24,74.25,66800000.0
2009-02-19 00:30:00,74.25,74.299,74.235,74.284,111200000.0
2009-02-19 00:35:00,74.255,74.315,74.24,74.315,209600000.0
2009-02-19 00:40:00,74.33,74.375,74.265,74.34,140200000.0
2009-02-19 00:45:00,74.33,74.335,74.255,74.32,287800000.0
2009-02-19 00:50:00,74.325,74.33,74.27,74.3,170800000.0
2009-02-19 00:55:00,74.3,74.34,74.28,74.31,330000000.0
2009-02-19 01:00:00,74.31,74.31,74.225,74.225,238400000.0
2009-02-19 01:05:00,74.215,74.23,74.17,74.22,172200000.0
2009-02-19 01:10:00,74.22,74.29,74.21,74.21,228600000.0
2009-02-19 01:15:00,74.205,74.32,74.205,74.24,330400000.0
2009-02-19 01:20:00,74.245,74.27,74.205,74.225,213000000.0
2009-02-19 01:25:00,74.225,74.245,74.22,74.235,221600000.0
2009-02-19 01:30:00,74.23,74.3,74.23,74.275,145600000.0
2009-02-19 01:35:00,74.275,74.33,74.225,74.3,300400000.0
2009-02-19 01:40:00,74.305,74.325,74.28,74.295,59600000.0
2009-02-19 01:45:00,74.295,74.33,74.275,74.31,120000000.0
2009-02-19 01:50:00,74.315,74.335,74.285,74.295,172000000.0
2009-02-19 01:55:00,74.29,74.325,74.28,74.3,135600000.0
2009-02-19 02:00:00,74.315,74.33,74.27,74.32,185000000.0
2009-02-19 02:05:00,74.325,74.33,74.255,74.255,129000000.0
2009-02-19 02:10:00,74.26,74.375,74.255,74.345,166400000.0
2009-02-19 02:15:00,74.35,74.405,74.34,74.375,183000000.0
2009-02-19 02:20:00,74.38,74.39,74.33,74.355,85600000.0
2009-02-19 02:25:00,74.34,74.375,74.32,74.365,144800000.0
2009-02-19 02:30:00,74.355,74.365,74.325,74.355,75600000.0
2009-02-19 02:35:00,74.355,74.4,74.355,74.395,176200000.0
2009-02-19 02:40:00,74.4,74.47,74.395,74.46,88600000.0
2009-02-19 02:45:00,74.46,74.55,74.43,74.54,376600000.0
2009-02-19 02:50:00,74.54,74.58,74.455,74.46,262800000.0
2009-02-19 02:55:00,74.46,74.485,74.46,74.47,133400000.0
2009-02-19 03:00:00,74.47,74.47,74.405,74.425,113200000.0
2009-02-19 03:05:00,74.42,74.435,74.395,74.42,186200000.0
2009-02-19 03:10:00,74.42,74.45,74.415,74.43,148000000.0
2009-02-19 03:15:00,74.435,74.435,74.41,74.43,148400000.0
2009-02-19 03:20:00,74.43,74.43,74.37,74.39,250800000.0
2009-02-19 03:25:00,74.385,74.39,74.345,74.35,144800000.0
2009-02-19 03:30:00,74.35,74.35,74.25,74.265,371200000.0
2009-02-19 03:35:00,74.27,74.325,74.23,74.265,252000000.0
2009-02-19 03:40:00,74.275,74.33,74.275,74.32,125200000.0
2009-02-19 03:45:00,74.32,74.335,74.265,74.32,350000000.0
2009-02-19 03:50:00,74.32,74.38,74.3,74.31,270400000.0
2009-02-19 03:55:00,74.315,74.34,74.29,74.295,281600000.0
2009-02-19 04:00:00,74.295,74.345,74.29,74.345,287000000.0
2009-02-19 04:05:00,74.34,74.375,74.28,74.37,258800000.0
2009-02-19 04:10:00,74.365,74.405,74.35,74.405,130000000.0
2009-02-19 04:15:00,74.405,74.455,74.39,74.415,345200000.0
2009-02-19 04:20:00,74.42,74.42,74.31,74.31,245200000.0
2009-02-19 04:25:00,74.305,74.32,74.29,74.32,114200000.0
2009-02-19 04:30:00,74.315,74.37,74.315,74.37,81600000.0
2009-02-19 04:35:00,74.37,74.4,74.37,74.4,43800000.0
2009-02-19 04:40:00,74.395,74.41,74.385,74.395,50000000.0
2009-02-19 04:45:00,74.395,74.448,74.38,74.385,40800000.0
2009-02-19 04:50:00,74.38,74.4,74.35,74.355,56400000.0
2009-02-19 04:55:00,74.36,74.498,74.36,74.395,75000000.0
2009-02-19 05:00:00,74.39,74.405,74.39,74.4,57600000.0
2009-02-19 05:05:00,74.4,74.405,74.375,74.395,51600000.0
2009-02-19 05:10:00,74.395,74.479,74.375,74.475,66200000.0
2009-02-19 05:15:00,74.375,74.524,74.355,74.524,65800000.0
2009-02-19 05:20:00,74.38,74.385,74.365,74.385,30400000.0
2009-02-19 05:25:00,74.385,74.537,74.38,74.53,69000000.0
2009-02-19 05:30:00,74.415,74.46,74.415,74.45,53000000.0
2009-02-19 05:35:00,74.455,74.475,74.415,74.42,128200000.0
2009-02-19 05:40:00,74.415,74.465,74.415,74.45,122600000.0
2009-02-19 05:45:00,74.455,74.485,74.42,74.485,81200000.0
2009-02-19 05:50:00,74.49,74.52,74.45,74.505,125200000.0
2009-02-19 05:55:00,74.5,74.56,74.475,74.515,117400000.0
2009-02-19 06:00:00,74.52,74.57,74.5,74.515,204000000.0
2009-02-19 06:05:00,74.52,74.55,74.49,74.5,139200000.0
2009-02-19 06:10:00,74.5,74.505,74.485,74.495,57600000.0
2009-02-19 06:15:00,74.515,74.545,74.485,74.535,215000000.0
2009-02-19 06:20:00,74.535,74.58,74.5,74.515,348800000.0
2009-02-19 06:25:00,74.515,74.585,74.5,74.53,409200000.0
2009-02-19 06:30:00,74.53,74.545,74.44,74.5,347400000.0
2009-02-19 06:35:00,74.505,74.51,74.26,74.485,147600000.0
2009-02-19 06:40:00,74.475,74.485,74.365,74.4,264200000.0
2009-02-19 06:45:00,74.405,74.425,74.305,74.315,540800000.0
2009-02-19 06:50:00,74.32,74.4,74.3,74.37,422000000.0
2009-02-19 06:55:00,74.37,74.46,74.36,74.39,378400000.0
2009-02-19 07:00:00,74.39,74.4,74.36,74.38,136800000.0
2009-02-19 07:05:00,74.385,74.405,74.38,74.38,81200000.0
2009-02-19 07:10:00,74.38,74.385,74.315,74.325,155200000.0
2009-02-19 07:15:00,74.325,74.325,74.26,74.29,309200000.0
2009-02-19 07:20:00,74.295,74.31,74.255,74.265,86400000.0
2009-02-19 07:25:00,74.27,74.325,74.255,74.3,347000000.0
2009-02-19 07:30:00,74.3,74.33,74.24,74.24,309000000.0
2009-02-19 07:35:00,74.24,74.305,74.22,74.25,417800000.0
2009-02-19 07:40:00,74.245,74.255,74.21,74.235,291400000.0
2009-02-19 07:45:00,74.24,74.285,74.23,74.275,488000000.0
2009-02-19 07:50:00,74.275,74.315,74.275,74.305,471800000.0
2009-02-19 07:55:00,74.305,74.325,74.28,74.305,620800000.0
2009-02-19 08:00:00,74.31,74.31,74.275,74.275,165200000.0
2009-02-19 08:05:00,74.27,74.31,74.26,74.29,264000000.0
2009-02-19 08:10:00,74.295,74.355,74.295,74.355,153600000.0
2009-02-19 08:15:00,74.35,74.36,74.34,74.35,177400000.0
2009-02-19 08:20:00,74.355,74.395,74.35,74.36,286800000.0
2009-02-19 08:25:00,74.35,74.375,74.35,74.365,61800000.0
2009-02-19 08:30:00,74.36,74.36,74.195,74.355,36000000.0
2009-02-19 08:35:00,74.36,74.365,74.34,74.36,148200000.0
2009-02-19 08:40:00,74.36,74.418,74.315,74.345,31400000.0
2009-02-19 08:45:00,74.355,74.385,74.355,74.37,59000000.0
2009-02-19 08:50:00,74.375,74.465,74.37,74.455,261800000.0
2009-02-19 08:55:00,74.455,74.455,74.43,74.455,149200000.0
2009-02-19 09:00:00,74.46,74.53,74.44,74.53,267200000.0
2009-02-19 09:05:00,74.525,74.585,74.475,74.505,762799999.0
2009-02-19 09:10:00,74.505,74.505,74.43,74.445,510000000.0
2009-02-19 09:15:00,74.44,74.45,74.265,74.335,707400000.0
2009-02-19 09:20:00,74.375,74.395,74.245,74.26,149000000.0
2009-02-19 09:25:00,74.27,74.31,74.26,74.275,195600000.0
2009-02-19 09:30:00,74.275,74.3,74.21,74.25,283600000.0
2009-02-19 09:35:00,74.25,74.345,74.235,74.305,438000000.0
2009-02-19 09:40:00,74.31,74.465,74.305,74.435,327800000.0
2009-02-19 09:45:00,74.435,74.505,74.41,74.485,292400000.0
2009-02-19 09:50:00,74.485,74.515,74.445,74.455,343799999.0
2009-02-19 09:55:00,74.455,74.525,74.4,74.525,367200000.0
2009-02-19 10:00:00,74.525,74.59,74.515,74.58,321600000.0
2009-02-19 10:05:00,74.585,74.595,74.47,74.48,290000000.0
2009-02-19 10:10:00,74.475,74.555,74.475,74.485,219600000.0
2009-02-19 10:15:00,74.48,74.505,74.36,74.375,391400000.0
2009-02-19 10:20:00,74.385,74.42,74.375,74.405,334000000.0
2009-02-19 10:25:00,74.41,74.48,74.38,74.445,384600000.0
2009-02-19 10:30:00,74.445,74.565,74.44,74.555,632000000.0
2009-02-19 10:35:00,74.555,74.565,74.445,74.445,457200000.0
2009-02-19 10:40:00,74.445,74.515,74.445,74.485,397400000.0
2009-02-19 10:45:00,74.485,74.57,74.465,74.535,454000000.0
2009-02-19 10:50:00,74.53,74.595,74.525,74.565,508400000.0
2009-02-19 10:55:00,74.565,74.6,74.53,74.535,533200000.0
2009-02-19 11:00:00,74.535,74.715,74.495,74.695,498200000.0
2009-02-19 11:05:00,74.695,74.86,74.655,74.825,570800000.0
2009-02-19 11:10:00,74.835,74.84,74.6,74.63,627200000.0
2009-02-19 11:15:00,74.645,74.71,74.605,74.62,392800000.0
2009-02-19 11:20:00,74.635,74.74,74.605,74.605,714800000.0
2009-02-19 11:25:00,74.605,74.735,74.555,74.72,519600000.0
2009-02-19 11:30:00,74.72,74.755,74.685,74.71,343800000.0
2009-02-19 11:35:00,74.71,74.72,74.575,74.62,407200001.0
2009-02-19 11:40:00,74.615,74.69,74.585,74.615,559799999.0
2009-02-19 11:45:00,74.615,74.625,74.54,74.61,419200000.0
2009-02-19 11:50:00,74.62,74.645,74.6,74.62,194000000.0
2009-02-19 11:55:00,74.625,74.705,74.62,74.65,254600000.0
2009-02-19 12:00:00,74.65,74.655,74.6,74.63,260800000.0
2009-02-19 12:05:00,74.635,74.665,74.63,74.655,236600000.0
2009-02-19 12:10:00,74.65,74.76,74.65,74.72,411400000.0
2009-02-19 12:15:00,74.725,74.74,74.7,74.73,239000000.0
2009-02-19 12:20:00,74.735,74.8,74.72,74.78,219000000.0
2009-02-19 12:25:00,74.78,74.855,74.75,74.845,481000000.0
2009-02-19 12:30:00,74.845,74.88,74.82,74.84,503600000.0
2009-02-19 12:35:00,74.84,75.06,74.84,75.055,671700000.0
2009-02-19 12:40:00,75.05,75.095,74.96,74.985,667400000.0
2009-02-19 12:45:00,74.985,74.995,74.885,74.905,541400000.0
2009-02-19 12:50:00,74.91,74.935,74.895,74.9,273600000.0
2009-02-19 12:55:00,74.905,74.955,74.89,74.915,364600000.0
2009-02-19 13:00:00,74.915,75.025,74.9,75.025,402800000.0
2009-02-19 13:05:00,75.025,75.105,75.02,75.06,691000000.0
2009-02-19 13:10:00,75.065,75.07,75.03,75.06,396400000.0
2009-02-19 13:15:00,75.06,75.065,74.975,75.005,356000000.0
2009-02-19 13:20:00,75.005,75.005,74.9,74.925,568799999.0
2009-02-19 13:25:00,74.925,74.945,74.865,74.92,408600000.0
2009-02-19 13:30:00,74.925,74.95,74.815,74.825,355400000.0
2009-02-19 13:35:00,74.815,74.855,74.815,74.835,114600000.0
2009-02-19 13:40:00,74.845,74.845,74.805,74.81,238000000.0
2009-02-19 13:45:00,74.815,74.88,74.81,74.85,179000000.0
2009-02-19 13:50:00,74.845,74.865,74.84,74.85,309600000.0
2009-02-19 13:55:00,74.855,74.88,74.75,74.755,333000000.0
2009-02-19 14:00:00,74.75,74.83,74.74,74.82,406200000.0
2009-02-19 14:05:00,74.815,74.865,74.79,74.845,271200000.0
2009-02-19 14:10:00,74.84,74.84,74.72,74.77,358000000.0
2009-02-19 14:15:00,74.765,74.79,74.71,74.79,407400000.0
2009-02-19 14:20:00,74.785,74.82,74.675,74.745,392000000.0
2009-02-19 14:25:00,74.75,74.845,74.75,74.785,500000000.0
2009-02-19 14:30:00,74.785,74.885,74.775,74.825,485600000.0
2009-02-19 14:35:00,74.825,74.92,74.815,74.895,347000000.0
2009-02-19 14:40:00,74.895,74.895,74.84,74.885,119600000.0
2009-02-19 14:45:00,74.88,75.03,74.875,74.96,402400000.0
2009-02-19 14:50:00,74.96,75.025,74.9,75.005,343000000.0
2009-02-19 14:55:00,75.01,75.115,75.0,75.0,431800000.0
2009-02-19 15:00:00,75.0,75.075,75.0,75.025,287200000.0
2009-02-19 15:05:00,75.02,75.045,74.965,75.005,240800000.0
2009-02-19 15:10:00,75.0,75.0,74.85,74.93,421200000.0
2009-02-19 15:15:00,74.93,75.05,74.855,74.885,326400000.0
2009-02-19 15:20:00,74.885,74.98,74.885,74.945,237800000.0
2009-02-19 15:25:00,74.945,74.98,74.885,74.885,295000000.0
2009-02-19 15:30:00,74.885,74.935,74.8,74.885,402600000.0
2009-02-19 15:35:00,74.875,74.975,74.865,74.935,398200000.0
2009-02-19 15:40:00,74.93,74.96,74.89,74.915,303000000.0
2009-02-19 15:45:00,74.91,75.09,74.9,75.075,357800000.0
2009-02-19 15:50:00,75.07,75.295,75.07,75.29,545400000.0
2009-02-19 15:55:00,75.29,75.38,75.235,75.365,396600000.0
2009-02-19 16:00:00,75.36,75.515,75.305,75.485,590000000.0
2009-02-19 16:05:00,75.485,75.585,75.41,75.46,491800000.0
2009-02-19 16:10:00,75.455,75.58,75.44,75.495,424800000.0
2009-02-19 16:15:00,75.49,75.52,75.405,75.505,328600000.0
2009-02-19 16:20:00,75.5,75.54,75.46,75.49,429600000.0
2009-02-19 16:25:00,75.495,75.54,75.43,75.435,522800000.0
2009-02-19 16:30:00,75.44,75.48,75.315,75.315,604800000.0
2009-02-19 16:35:00,75.31,75.44,75.23,75.285,624600000.0
2009-02-19 16:40:00,75.285,75.33,75.18,75.295,742600000.0
2009-02-19 16:45:00,75.3,75.325,75.245,75.29,372200000.0
2009-02-19 16:50:00,75.27,75.365,75.27,75.32,377200000.0
2009-02-19 16:55:00,75.325,75.425,75.31,75.345,488600000.0
2009-02-19 17:00:00,75.34,75.365,75.16,75.265,821000000.0
2009-02-19 17:05:00,75.275,75.275,75.17,75.185,486200000.0
2009-02-19 17:10:00,75.175,75.175,75.065,75.12,373800000.0
2009-02-19 17:15:00,75.125,75.14,74.98,75.015,379800000.0
2009-02-19 17:20:00,75.02,75.08,74.94,74.97,467600000.0
2009-02-19 17:25:00,74.975,74.975,74.84,74.95,455200000.0
2009-02-19 17:30:00,74.945,75.01,74.86,74.86,463600000.0
2009-02-19 17:35:00,74.865,74.965,74.805,74.92,647800000.0
2009-02-19 17:40:00,74.92,74.98,74.875,74.97,358200000.0
2009-02-19 17:45:00,74.975,75.1,74.92,75.1,509600000.0
2009-02-19 17:50:00,75.095,75.095,74.93,74.94,403800000.0
2009-02-19 17:55:00,74.94,74.95,74.645,74.695,424000000.0
2009-02-19 18:00:00,74.69,74.845,74.66,74.83,618100000.0
2009-02-19 18:05:00,74.83,74.895,74.76,74.825,584600000.0
2009-02-19 18:10:00,74.83,74.995,74.825,74.955,487000000.0
2009-02-19 18:15:00,74.96,75.12,74.935,75.07,311800000.0
2009-02-19 18:20:00,75.065,75.075,74.905,74.905,406400000.0
2009-02-19 18:25:00,74.905,74.915,74.86,74.87,235000000.0
2009-02-19 18:30:00,74.865,74.91,74.77,74.825,441800000.0
2009-02-19 18:35:00,74.825,74.89,74.805,74.83,335400000.0
2009-02-19 18:40:00,74.83,74.83,74.715,74.795,435200000.0
2009-02-19 18:45:00,74.79,74.86,74.78,74.78,254200000.0
2009-02-19 18:50:00,74.78,74.785,74.72,74.765,270800000.0
2009-02-19 18:55:00,74.765,74.81,74.705,74.72,239800000.0
2009-02-19 19:00:00,74.725,74.82,74.685,74.73,423600000.0
2009-02-19 19:05:00,74.74,74.86,74.715,74.855,276200000.0
2009-02-19 19:10:00,74.855,74.925,74.825,74.83,279400000.0
2009-02-19 19:15:00,74.835,74.955,74.835,74.94,335800000.0
2009-02-19 19:20:00,74.935,75.04,74.92,75.0,316400000.0
2009-02-19 19:25:00,75.0,75.015,74.945,74.98,233800000.0
2009-02-19 19:30:00,74.98,74.98,74.9,74.945,188200000.0
2009-02-19 19:35:00,74.95,75.05,74.92,75.025,218400000.0
2009-02-19 19:40:00,75.02,75.05,75.0,75.03,103600000.0
2009-02-19 19:45:00,75.035,75.09,74.995,75.02,214000000.0
2009-02-19 19:50:00,75.02,75.09,75.005,75.07,168000000.0
2009-02-19 19:55:00,75.075,75.13,75.0,75.0,294600000.0
2009-02-19 20:00:00,75.005,75.06,74.965,75.03,252400000.0
2009-02-19 20:05:00,75.03,75.165,75.03,75.155,340200000.0
2009-02-19 20:10:00,75.16,75.17,75.115,75.13,259600000.0
2009-02-19 20:15:00,75.135,75.255,75.135,75.245,198600000.0
2009-02-19 20:20:00,75.24,75.24,75.155,75.2,170000000.0
2009-02-19 20:25:00,75.205,75.245,75.19,75.205,163200000.0
2009-02-19 20:30:00,75.215,75.235,75.195,75.215,234000000.0
2009-02-19 20:35:00,75.215,75.26,75.18,75.245,213000000.0
2009-02-19 20:40:00,75.24,75.24,75.135,75.15,322200000.0
2009-02-19 20:45:00,75.15,75.185,75.06,75.085,218600000.0
2009-02-19 20:50:00,75.085,75.13,74.99,74.99,270800000.0
2009-02-19 20:55:00,74.995,75.025,74.935,74.95,207400000.0
2009-02-19 21:00:00,74.955,75.06,74.95,75.03,384800000.0
2009-02-19 21:05:00,75.025,75.115,75.015,75.075,363000000.0
2009-02-19 21:10:00,75.095,75.185,75.07,75.115,422200000.0
2009-02-19 21:15:00,75.11,75.17,75.09,75.145,251000000.0
2009-02-19 21:20:00,75.145,75.175,75.065,75.07,124600000.0
2009-02-19 21:25:00,75.065,75.18,75.045,75.1,277800000.0
2009-02-19 21:30:00,75.085,75.12,75.055,75.12,229400000.0
2009-02-19 21:35:00,75.115,75.175,75.11,75.175,180600000.0
2009-02-19 21:40:00,75.175,75.195,75.135,75.145,191600000.0
2009-02-19 21:45:00,75.15,75.19,75.13,75.15,175800000.0
2009-02-19 21:50:00,75.15,75.175,75.085,75.125,205000000.0
2009-02-19 21:55:00,75.12,75.19,75.115,75.18,168400000.0
2009-02-19 22:00:00,75.17,75.19,75.125,75.13,164400000.0
2009-02-19 22:05:00,75.13,75.145,75.09,75.095,334200000.0
2009-02-19 22:10:00,75.1,75.11,74.995,75.015,398200000.0
2009-02-19 22:15:00,75.005,75.02,74.92,74.945,471400000.0
2009-02-19 22:20:00,74.95,75.05,74.945,75.03,499200000.0
2009-02-19 22:25:00,75.03,75.095,75.025,75.04,276000000.0
2009-02-19 22:30:00,75.035,75.06,74.99,74.99,179600000.0
2009-02-19 22:35:00,75.0,75.065,74.97,75.005,304200000.0
2009-02-19 22:40:00,75.005,75.005,74.94,74.97,385600000.0
2009-02-19 22:45:00,74.975,75.06,74.975,75.06,386400000.0
2009-02-19 22:50:00,75.06,75.06,74.925,74.94,263800000.0
2009-02-19 22:55:00,74.94,74.955,74.895,74.895,130400000.0
2009-02-19 23:00:00,74.89,74.9,74.86,74.87,89200000.0
2009-02-19 23:05:00,74.87,74.87,74.82,74.84,126000000.0
2009-02-19 23:10:00,74.825,74.855,74.795,74.835,130600000.0
2009-02-19 23:15:00,74.835,74.87,74.825,74.86,101000000.0
2009-02-19 23:20:00,74.865,74.925,74.85,74.92,73600000.0
2009-02-19 23:25:00,74.92,74.995,74.915,74.995,63800000.0
2009-02-19 23:30:00,74.96,74.985,74.945,74.98,39600000.0
2009-02-19 23:35:00,74.975,74.98,74.885,74.905,55400000.0
2009-02-19 23:40:00,74.915,74.925,74.9,74.9,43400000.0
2009-02-19 23:45:00,74.905,74.905,74.855,74.855,43400000.0
2009-02-19 23:50:00,74.855,74.9,74.855,74.88,61200000.0
2009-02-19 23:55:00,74.88,74.895,74.83,74.84,107800000.0
2009-02-20 00:00:00,74.965,74.975,74.85,74.86,156000000.0
2009-02-20 00:05:00,74.865,75.01,74.845,75.0,208200000.0
2009-02-20 00:10:00,74.99,75.025,74.945,75.0,182800000.0
2009-02-20 00:15:00,75.0,75.0,74.93,74.965,66400000.0
2009-02-20 00:20:00,74.96,75.01,74.94,74.94,148000000.0
2009-02-20 00:25:00,74.975,74.99,74.935,74.99,168000000.0
2009-02-20 00:30:00,74.99,75.02,74.94,74.965,150400000.0
2009-02-20 00:35:00,74.965,74.995,74.94,74.94,108200000.0
2009-02-20 00:40:00,74.94,74.995,74.935,74.985,96800000.0
2009-02-20 00:45:00,74.985,75.01,74.945,74.965,282600000.0
2009-02-20 00:50:00,74.965,75.0,74.955,74.975,318200000.0
2009-02-20 00:55:00,74.98,74.995,74.955,74.975,314200000.0
2009-02-20 01:00:00,74.975,74.975,74.85,74.925,324200000.0
2009-02-20 01:05:00,74.925,74.95,74.91,74.95,120600000.0
2009-02-20 01:10:00,74.955,74.995,74.935,74.995,89400000.0
2009-02-20 01:15:00,74.98,75.01,74.95,74.98,159600000.0
2009-02-20 01:20:00,74.985,74.995,74.955,74.97,115800000.0
2009-02-20 01:25:00,74.97,75.01,74.97,75.01,79600000.0
2009-02-20 01:30:00,75.01,75.01,74.96,74.97,86800000.0
2009-02-20 01:35:00,74.97,74.98,74.94,74.96,45000000.0
2009-02-20 01:40:00,74.955,74.975,74.815,74.95,46600000.0
2009-02-20 01:45:00,74.945,74.95,74.88,74.88,164000000.0
2009-02-20 01:50:00,74.89,74.895,74.815,74.825,181600000.0
2009-02-20 01:55:00,74.805,74.825,74.795,74.8,169400000.0
2009-02-20 02:00:00,74.8,74.84,74.795,74.83,277600000.0
2009-02-20 02:05:00,74.835,74.865,74.795,74.855,219000000.0
2009-02-20 02:10:00,74.855,74.885,74.825,74.85,242600000.0
2009-02-20 02:15:00,74.84,74.85,74.82,74.83,94400000.0
2009-02-20 02:20:00,74.84,74.895,74.835,74.85,219100000.0
2009-02-20 02:25:00,74.845,74.855,74.8,74.84,243500000.0
2009-02-20 02:30:00,74.84,74.88,74.84,74.875,153900000.0
2009-02-20 02:35:00,74.85,74.87,74.785,74.83,322000001.0
2009-02-20 02:40:00,74.83,74.84,74.8,74.82,300600000.0
2009-02-20 02:45:00,74.81,74.855,74.795,74.8,360999999.0
2009-02-20 02:50:00,74.79,74.885,74.785,74.875,465999999.0
2009-02-20 02:55:00,74.865,74.885,74.82,74.83,226400000.0
2009-02-20 03:00:00,74.825,74.84,74.77,74.77,198800000.0
2009-02-20 03:05:00,74.77,74.82,74.715,74.82,170400000.0
2009-02-20 03:10:00,74.81,74.83,74.785,74.82,115600000.0
2009-02-20 03:15:00,74.82,74.83,74.77,74.795,129200000.0
2009-02-20 03:20:00,74.79,74.8,74.77,74.78,67200000.0
2009-02-20 03:25:00,74.78,74.855,74.775,74.825,121200000.0
2009-02-20 03:30:00,74.825,74.87,74.795,74.84,229000000.0
2009-02-20 03:35:00,74.835,74.885,74.835,74.865,80000000.0
2009-02-20 03:40:00,74.865,74.87,74.83,74.84,106200000.0
2009-02-20 03:45:00,74.84,74.84,74.8,74.82,164200000.0
2009-02-20 03:50:00,74.815,74.855,74.795,74.83,276000000.0
2009-02-20 03:55:00,74.835,74.87,74.8,74.8,328000000.0
2009-02-20 04:00:00,74.805,74.84,74.805,74.83,151600000.0
2009-02-20 04:05:00,74.825,74.83,74.78,74.79,177400000.0
2009-02-20 04:10:00,74.79,74.805,74.78,74.785,172400000.0
2009-02-20 04:15:00,74.81,74.81,74.79,74.79,46200000.0
2009-02-20 04:20:00,74.795,74.8,74.765,74.765,96600000.0
2009-02-20 04:25:00,74.765,74.77,74.74,74.74,106200000.0
2009-02-20 04:30:00,74.74,74.76,74.73,74.735,120600000.0
2009-02-20 04:35:00,74.735,74.77,74.72,74.765,93400000.0
2009-02-20 04:40:00,74.765,74.785,74.735,74.745,93600000.0
2009-02-20 04:45:00,74.745,74.78,74.745,74.775,91400000.0
2009-02-20 04:50:00,74.765,74.785,74.76,74.765,36600000.0
2009-02-20 04:55:00,74.765,74.795,74.76,74.775,31400000.0
2009-02-20 05:00:00,74.775,74.83,74.775,74.83,57600000.0
2009-02-20 05:05:00,74.835,74.845,74.825,74.825,58800000.0
2009-02-20 05:10:00,74.835,74.835,74.685,74.79,79200000.0
2009-02-20 05:15:00,74.795,74.795,74.78,74.79,56400000.0
2009-02-20 05:20:00,74.79,74.84,74.79,74.83,127800000.0
2009-02-20 05:25:00,74.825,74.84,74.795,74.8,142600000.0
2009-02-20 05:30:00,74.8,74.8,74.765,74.77,122400000.0
2009-02-20 05:35:00,74.765,74.825,74.665,74.805,124800000.0
2009-02-20 05:40:00,74.805,74.82,74.785,74.795,112800000.0
2009-02-20 05:45:00,74.795,74.795,74.755,74.785,267600000.0
2009-02-20 05:50:00,74.785,74.8,74.775,74.8,60400000.0
2009-02-20 05:55:00,74.8,74.805,74.76,74.77,104400000.0
2009-02-20 06:00:00,74.77,74.785,74.705,74.715,187000000.0
2009-02-20 06:05:00,74.72,74.72,74.665,74.69,230400000.0
2009-02-20 06:10:00,74.7,74.73,74.675,74.705,149200000.0
2009-02-20 06:15:00,74.7,74.715,74.655,74.69,186400000.0
2009-02-20 06:20:00,74.695,74.695,74.655,74.67,103800000.0
2009-02-20 06:25:00,74.67,74.7,74.65,74.695,253800000.0
2009-02-20 06:30:00,74.7,74.775,74.7,74.715,180800000.0
2009-02-20 06:35:00,74.715,74.735,74.665,74.72,470400000.0
2009-02-20 06:40:00,74.725,74.73,74.7,74.73,114200000.0
2009-02-20 06:45:00,74.735,74.745,74.72,74.745,82400000.0
2009-02-20 06:50:00,74.75,74.76,74.72,74.72,136200000.0
2009-02-20 06:55:00,74.72,74.73,74.545,74.73,145600000.0
2009-02-20 07:00:00,74.725,74.77,74.715,74.72,326200000.0
2009-02-20 07:05:00,74.725,74.76,74.725,74.735,135400000.0
2009-02-20 07:10:00,74.735,74.755,74.71,74.715,213600000.0
2009-02-20 07:15:00,74.71,74.725,74.68,74.68,157600000.0
2009-02-20 07:20:00,74.685,74.685,74.625,74.63,117000000.0
2009-02-20 07:25:00,74.63,74.64,74.51,74.525,165000000.0
2009-02-20 07:30:00,74.52,74.525,74.485,74.495,155000000.0
2009-02-20 07:35:00,74.49,74.53,74.49,74.525,88800000.0
2009-02-20 07:40:00,74.53,74.545,74.515,74.545,115000000.0
2009-02-20 07:45:00,74.55,74.55,74.515,74.52,37600000.0
2009-02-20 07:50:00,74.52,74.59,74.52,74.58,108400000.0
2009-02-20 07:55:00,74.585,74.62,74.545,74.605,116400000.0
2009-02-20 08:00:00,74.6,74.605,74.52,74.565,83000000.0
2009-02-20 08:05:00,74.56,74.565,74.5,74.535,85200000.0
2009-02-20 08:10:00,74.53,74.565,74.53,74.545,95000000.0
2009-02-20 08:15:00,74.54,74.56,74.525,74.535,81800000.0
2009-02-20 08:20:00,74.535,74.565,74.535,74.555,54000000.0
2009-02-20 08:25:00,74.56,74.59,74.535,74.59,92600000.0
2009-02-20 08:30:00,74.585,74.6,74.56,74.595,111200000.0
2009-02-20 08:35:00,74.6,74.62,74.565,74.575,153600000.0
2009-02-20 08:40:00,74.58,74.615,74.575,74.615,184800000.0
2009-02-20 08:45:00,74.615,74.625,74.57,74.595,281400000.0
2009-02-20 08:50:00,74.6,74.63,74.58,74.615,234600000.0
2009-02-20 08:55:00,74.61,74.645,74.585,74.63,121000000.0
2009-02-20 09:00:00,74.625,74.64,74.59,74.63,170000000.0
2009-02-20 09:05:00,74.62,74.635,74.59,74.6,269400000.0
2009-02-20 09:10:00,74.61,74.61,74.54,74.565,359000000.0
2009-02-20 09:15:00,74.565,74.585,74.5,74.575,433400000.0
2009-02-20 09:20:00,74.575,74.63,74.575,74.59,215000000.0
2009-02-20 09:25:00,74.59,74.655,74.59,74.645,210200000.0
2009-02-20 09:30:00,74.645,74.655,74.595,74.6,161400000.0
2009-02-20 09:35:00,74.6,74.6,74.545,74.545,87000000.0
2009-02-20 09:40:00,74.535,74.55,74.5,74.545,328800000.0
2009-02-20 09:45:00,74.54,74.565,74.51,74.56,175800000.0
2009-02-20 09:50:00,74.565,74.595,74.53,74.585,281400000.0
2009-02-20 09:55:00,74.59,74.63,74.54,74.55,203000000.0
2009-02-20 10:00:00,74.56,74.575,74.52,74.52,409400000.0
2009-02-20 10:05:00,74.515,74.565,74.345,74.375,872600000.0
2009-02-20 10:10:00,74.375,74.375,74.215,74.305,1102000000.0
2009-02-20 10:15:00,74.3,74.34,74.28,74.32,722000000.0
2009-02-20 10:20:00,74.32,74.365,74.28,74.36,808000000.0
2009-02-20 10:25:00,74.37,74.41,74.35,74.38,449600000.0
2009-02-20 10:30:00,74.37,74.385,74.28,74.28,507800000.0
2009-02-20 10:35:00,74.28,74.29,74.23,74.24,572600000.0
2009-02-20 10:40:00,74.24,74.295,74.23,74.28,652800000.0
2009-02-20 10:45:00,74.27,74.375,74.26,74.355,282000000.0
2009-02-20 10:50:00,74.355,74.365,74.305,74.305,275000000.0
2009-02-20 10:55:00,74.305,74.315,74.235,74.235,410200000.0
2009-02-20 11:00:00,74.235,74.33,74.22,74.265,757400000.0
2009-02-20 11:05:00,74.265,74.28,74.24,74.24,408000000.0
2009-02-20 11:10:00,74.23,74.285,74.195,74.225,954800000.0
2009-02-20 11:15:00,74.225,74.45,74.225,74.345,931600000.0
2009-02-20 11:20:00,74.345,74.36,74.295,74.325,569800000.0
2009-02-20 11:25:00,74.325,74.495,74.325,74.435,718200000.0
2009-02-20 11:30:00,74.44,74.545,74.42,74.545,598200000.0
2009-02-20 11:35:00,74.545,74.545,74.44,74.45,307800000.0
2009-02-20 11:40:00,74.45,74.545,74.41,74.525,466800000.0
2009-02-20 11:45:00,74.53,74.565,74.47,74.48,307000000.0
2009-02-20 11:50:00,74.48,74.49,74.46,74.47,195800000.0
2009-02-20 11:55:00,74.475,74.565,74.46,74.56,283200000.0
2009-02-20 12:00:00,74.555,74.575,74.49,74.53,333200000.0
2009-02-20 12:05:00,74.53,74.68,74.53,74.645,585400000.0
2009-02-20 12:10:00,74.65,74.72,74.645,74.72,655000000.0
2009-02-20 12:15:00,74.72,74.72,74.61,74.63,269800000.0
2009-02-20 12:20:00,74.63,74.665,74.6,74.62,366600000.0
2009-02-20 12:25:00,74.625,74.655,74.575,74.575,250800000.0
2009-02-20 12:30:00,74.575,74.65,74.57,74.63,540200000.0
2009-02-20 12:35:00,74.63,74.7,74.63,74.655,866800000.0
2009-02-20 12:40:00,74.655,74.69,74.64,74.645,743200000.0
2009-02-20 12:45:00,74.64,74.67,74.575,74.645,597400000.0
2009-02-20 12:50:00,74.645,74.695,74.635,74.65,731000000.0
2009-02-20 12:55:00,74.65,74.65,74.59,74.6,300600000.0
2009-02-20 13:00:00,74.605,74.615,74.525,74.565,631600000.0
2009-02-20 13:05:00,74.565,74.645,74.525,74.61,497800000.0
2009-02-20 13:10:00,74.61,74.61,74.55,74.55,257800000.0
2009-02-20 13:15:00,74.55,74.55,74.425,74.435,675600000.0
2009-02-20 13:20:00,74.43,74.575,74.43,74.56,733600000.0
2009-02-20 13:25:00,74.56,74.595,74.54,74.565,350200000.0
2009-02-20 13:30:00,74.565,74.565,74.45,74.495,678200000.0
2009-02-20 13:35:00,74.49,74.505,74.47,74.505,447000000.0
2009-02-20 13:40:00,74.505,74.575,74.505,74.53,611800000.0
2009-02-20 13:45:00,74.525,74.525,74.435,74.44,566200000.0
2009-02-20 13:50:00,74.435,74.5,74.41,74.425,476200000.0
2009-02-20 13:55:00,74.425,74.435,74.375,74.415,604000000.0
2009-02-20 14:00:00,74.415,74.73,74.355,74.63,826200000.0
2009-02-20 14:05:00,74.63,74.845,74.62,74.7,582000000.0
2009-02-20 14:10:00,74.705,74.715,74.66,74.675,600000000.0
2009-02-20 14:15:00,74.69,74.74,74.675,74.71,384000000.0
2009-02-20 14:20:00,74.71,74.74,74.665,74.705,370200000.0
2009-02-20 14:25:00,74.705,74.795,74.7,74.77,394000000.0
2009-02-20 14:30:00,74.755,74.78,74.58,74.59,274800000.0
2009-02-20 14:35:00,74.59,74.59,74.505,74.545,409800000.0
2009-02-20 14:40:00,74.55,74.585,74.535,74.54,321800000.0
2009-02-20 14:45:00,74.55,74.665,74.55,74.63,511600000.0
2009-02-20 14:50:00,74.63,74.68,74.59,74.605,410200000.0
2009-02-20 14:55:00,74.6,74.645,74.585,74.64,337400000.0
2009-02-20 15:00:00,74.64,74.65,74.58,74.59,224400000.0
2009-02-20 15:05:00,74.59,74.59,74.54,74.56,186600000.0
2009-02-20 15:10:00,74.58,74.58,74.505,74.535,586800000.0
2009-02-20 15:15:00,74.54,74.56,74.485,74.52,318400000.0
2009-02-20 15:20:00,74.51,74.575,74.485,74.57,516000000.0
2009-02-20 15:25:00,74.57,74.61,74.535,74.545,322400000.0
2009-02-20 15:30:00,74.545,74.8,74.545,74.765,816400000.0
2009-02-20 15:35:00,74.77,74.83,74.67,74.795,625200000.0
2009-02-20 15:40:00,74.805,74.815,74.705,74.745,751200000.0
2009-02-20 15:45:00,74.745,74.775,74.72,74.75,418600000.0
2009-02-20 15:50:00,74.75,74.795,74.73,74.795,266600000.0
2009-02-20 15:55:00,74.79,74.79,74.72,74.735,537000000.0
2009-02-20 16:00:00,74.725,74.755,74.71,74.745,365400000.0
2009-02-20 16:05:00,74.73,74.745,74.595,74.61,395800000.0
2009-02-20 16:10:00,74.605,74.61,74.4,74.47,454200000.0
2009-02-20 16:15:00,74.47,74.575,74.42,74.51,376800000.0
2009-02-20 16:20:00,74.505,74.575,74.47,74.56,267400000.0
2009-02-20 16:25:00,74.565,74.575,74.485,74.5,240000000.0
2009-02-20 16:30:00,74.495,74.565,74.48,74.535,282000000.0
2009-02-20 16:35:00,74.545,74.605,74.505,74.53,523000000.0
2009-02-20 16:40:00,74.53,74.585,74.48,74.49,387200000.0
2009-02-20 16:45:00,74.48,74.61,74.47,74.585,451200000.0
2009-02-20 16:50:00,74.595,74.68,74.58,74.655,302400000.0
2009-02-20 16:55:00,74.66,74.76,74.65,74.68,427800000.0
2009-02-20 17:00:00,74.685,74.745,74.6,74.605,549000000.0
2009-02-20 17:05:00,74.605,74.87,74.605,74.785,634400000.0
2009-02-20 17:10:00,74.785,74.89,74.775,74.8,530900000.0
2009-02-20 17:15:00,74.8,74.855,74.7,74.75,644000000.0
2009-02-20 17:20:00,74.75,74.765,74.62,74.685,689200000.0
2009-02-20 17:25:00,74.685,74.835,74.64,74.77,568000000.0
2009-02-20 17:30:00,74.77,74.79,74.72,74.74,454200000.0
2009-02-20 17:35:00,74.74,74.82,74.715,74.81,390200000.0
2009-02-20 17:40:00,74.815,74.86,74.755,74.825,389000000.0
2009-02-20 17:45:00,74.82,74.885,74.78,74.79,436200000.0
2009-02-20 17:50:00,74.785,74.8,74.605,74.64,388000000.0
2009-02-20 17:55:00,74.635,74.66,74.58,74.605,298600000.0
2009-02-20 18:00:00,74.605,74.77,74.6,74.725,638800000.0
2009-02-20 18:05:00,74.715,74.745,74.615,74.625,370200000.0
2009-02-20 18:10:00,74.63,74.665,74.605,74.63,285000000.0
2009-02-20 18:15:00,74.62,74.695,74.57,74.68,331000000.0
2009-02-20 18:20:00,74.69,74.84,74.69,74.775,408800000.0
2009-02-20 18:25:00,74.775,74.855,74.72,74.795,343200000.0
2009-02-20 18:30:00,74.785,74.785,74.705,74.735,460400000.0
2009-02-20 18:35:00,74.73,74.855,74.73,74.825,257200000.0
2009-02-20 18:40:00,74.82,74.91,74.78,74.905,312600000.0
2009-02-20 18:45:00,74.9,74.98,74.82,74.965,280000000.0
2009-02-20 18:50:00,74.975,75.035,74.87,74.935,409800000.0
2009-02-20 18:55:00,74.94,75.11,74.82,74.82,521200000.0
2009-02-20 19:00:00,74.825,74.985,74.765,74.96,546400000.0
2009-02-20 19:05:00,74.965,75.18,74.965,75.095,523800000.0
2009-02-20 19:10:00,75.145,75.225,74.995,75.18,569600000.0
2009-02-20 19:15:00,75.19,75.19,74.95,74.99,545800000.0
2009-02-20 19:20:00,74.985,75.17,74.95,75.055,363400000.0
2009-02-20 19:25:00,75.055,75.085,74.89,74.905,342000000.0
2009-02-20 19:30:00,74.91,75.04,74.755,75.025,466200000.0
2009-02-20 19:35:00,75.025,75.065,74.825,74.825,529600000.0
2009-02-20 19:40:00,74.82,74.855,74.745,74.775,387000000.0
2009-02-20 19:45:00,74.755,74.885,74.72,74.73,476400000.0
2009-02-20 19:50:00,74.735,74.755,74.625,74.655,385800000.0
2009-02-20 19:55:00,74.655,74.78,74.625,74.65,309000000.0
2009-02-20 20:00:00,74.64,74.64,74.37,74.37,468600000.0
2009-02-20 20:05:00,74.37,74.555,74.295,74.295,583000000.0
2009-02-20 20:10:00,74.31,74.395,74.285,74.295,264800000.0
2009-02-20 20:15:00,74.28,74.28,73.875,74.0,797600000.0
2009-02-20 20:20:00,73.98,74.015,73.825,73.84,861400000.0
2009-02-20 20:25:00,73.845,74.1,73.83,74.095,567600000.0
2009-02-20 20:30:00,74.095,74.295,74.095,74.25,483200000.0
2009-02-20 20:35:00,74.245,74.34,74.205,74.26,436000000.0
2009-02-20 20:40:00,74.26,74.395,74.17,74.365,358200000.0
2009-02-20 20:45:00,74.365,74.395,74.265,74.29,306600000.0
2009-02-20 20:50:00,74.29,74.385,74.255,74.28,457800000.0
2009-02-20 20:55:00,74.28,74.34,74.22,74.265,457200000.0
2009-02-20 21:00:00,74.265,74.33,74.17,74.26,376000000.0
2009-02-20 21:05:00,74.27,74.495,74.255,74.445,315400000.0
2009-02-20 21:10:00,74.425,74.5,74.425,74.48,255600000.0
2009-02-20 21:15:00,74.485,74.715,74.43,74.62,544400000.0
2009-02-20 21:20:00,74.62,74.805,74.59,74.745,628600000.0
2009-02-20 21:25:00,74.74,74.845,74.635,74.67,720800000.0
2009-02-20 21:30:00,74.67,74.85,74.66,74.76,487200000.0
2009-02-20 21:35:00,74.755,74.885,74.665,74.795,404800000.0
2009-02-20 21:40:00,74.795,74.85,74.64,74.675,570800000.0
2009-02-20 21:45:00,74.685,74.755,74.61,74.745,463400000.0
2009-02-20 21:50:00,74.75,74.825,74.68,74.7,448800000.0
2009-02-20 21:55:00,74.7,74.7,74.58,74.64,296600000.0
2009-02-20 22:00:00,74.635,74.66,74.475,74.515,379000000.0
2009-02-20 22:05:00,74.51,74.625,74.505,74.565,292400000.0
2009-02-20 22:10:00,74.56,74.56,74.465,74.545,290200000.0
2009-02-20 22:15:00,74.54,74.605,74.515,74.585,201000000.0
2009-02-20 22:20:00,74.585,74.595,74.48,74.5,622800000.0
2009-02-20 22:25:00,74.505,74.555,74.435,74.455,653200000.0
2009-02-20 22:30:00,74.45,74.495,74.405,74.43,1160400000.0
2009-02-20 22:35:00,74.435,74.525,74.43,74.5,699800000.0
2009-02-20 22:40:00,74.495,74.51,74.445,74.45,541400000.0
2009-02-20 22:45:00,74.455,74.475,74.425,74.455,541600000.0
2009-02-20 22:50:00,74.455,74.495,74.435,74.48,313600000.0
2009-02-20 22:55:00,74.48,74.495,74.435,74.445,240000000.0
2009-02-20 23:00:00,74.44,74.52,74.44,74.515,192200000.0
2009-02-20 23:05:00,74.51,74.525,74.485,74.5,63200000.0
2009-02-20 23:10:00,74.505,74.505,74.425,74.5,169800000.0
2009-02-20 23:15:00,74.5,74.51,74.43,74.465,104400000.0
2009-02-20 23:20:00,74.47,74.515,74.47,74.475,54000000.0
2009-02-20 23:25:00,74.475,74.525,74.455,74.52,96800000.0
2009-02-20 23:30:00,74.515,74.555,74.515,74.53,152200000.0
2009-02-20 23:35:00,74.525,74.59,74.525,74.565,167800000.0
2009-02-20 23:40:00,74.57,74.585,74.49,74.49,153000000.0
2009-02-20 23:45:00,74.49,74.51,74.485,74.495,145000000.0
2009-02-20 23:50:00,74.51,74.53,74.41,74.48,211000000.0
2009-02-20 23:55:00,74.48,74.54,74.45,74.49,211000000.0
2009-02-23 00:00:00,74.675,74.755,74.655,74.755,166400000.0
2009-02-23 00:05:00,74.755,74.775,74.69,74.755,112800000.0
2009-02-23 00:10:00,74.75,74.75,74.61,74.67,108600000.0
2009-02-23 00:15:00,74.65,74.675,74.555,74.65,105800000.0
2009-02-23 00:20:00,74.655,74.7,74.655,74.685,171000000.0
2009-02-23 00:25:00,74.69,74.8,74.68,74.785,280600000.0
2009-02-23 00:30:00,74.745,74.795,74.74,74.775,187000000.0
2009-02-23 00:35:00,74.775,74.78,74.755,74.77,94800000.0
2009-02-23 00:40:00,74.77,74.77,74.71,74.74,198200000.0
2009-02-23 00:45:00,74.745,74.755,74.715,74.715,37000000.0
2009-02-23 00:50:00,74.73,74.75,74.7,74.73,41000000.0
2009-02-23 00:55:00,74.725,74.73,74.665,74.72,42000000.0
2009-02-23 01:00:00,74.715,74.735,74.655,74.675,159600000.0
2009-02-23 01:05:00,74.675,74.68,74.555,74.63,402600000.0
2009-02-23 01:10:00,74.625,74.75,74.605,74.73,222800000.0
2009-02-23 01:15:00,74.745,74.825,74.72,74.75,84200000.0
2009-02-23 01:20:00,74.755,74.765,74.715,74.73,245000000.0
2009-02-23 01:25:00,74.74,74.75,74.257,74.7,88200000.0
2009-02-23 01:30:00,74.257,74.72,74.25,74.715,38400000.0
2009-02-23 01:35:00,74.725,74.725,74.68,74.68,99600000.0
2009-02-23 01:40:00,74.68,74.69,74.675,74.68,159200000.0
2009-02-23 01:45:00,74.68,74.715,74.625,74.66,321800000.0
2009-02-23 01:50:00,74.655,74.69,74.625,74.66,385600000.0
2009-02-23 01:55:00,74.66,74.685,74.63,74.63,202200000.0
2009-02-23 02:00:00,74.63,74.63,74.515,74.515,276600000.0
2009-02-23 02:05:00,74.525,74.525,74.445,74.46,277200000.0
2009-02-23 02:10:00,74.465,74.5,74.445,74.45,253600000.0
2009-02-23 02:15:00,74.45,74.455,74.32,74.34,318200000.0
2009-02-23 02:20:00,74.345,74.345,74.205,74.225,268800000.0
2009-02-23 02:25:00,74.23,74.305,74.225,74.285,231600000.0
2009-02-23 02:30:00,74.285,74.3,74.215,74.25,185200000.0
2009-02-23 02:35:00,74.245,74.27,74.16,74.18,259800000.0
2009-02-23 02:40:00,74.175,74.225,74.14,74.215,164400000.0
2009-02-23 02:45:00,74.22,74.295,74.22,74.24,211800000.0
2009-02-23 02:50:00,74.235,74.265,74.185,74.215,194400000.0
2009-02-23 02:55:00,74.21,74.24,74.195,74.23,131000000.0
2009-02-23 03:00:00,74.225,74.28,74.195,74.28,212800000.0
2009-02-23 03:05:00,74.285,74.31,74.21,74.265,159400000.0
2009-02-23 03:10:00,74.255,74.28,74.21,74.23,90600000.0
2009-02-23 03:15:00,74.23,74.275,74.22,74.27,108400000.0
2009-02-23 03:20:00,74.275,74.44,74.255,74.435,228400000.0
2009-02-23 03:25:00,74.435,74.61,74.43,74.565,254200000.0
2009-02-23 03:30:00,74.57,74.615,74.565,74.57,177200000.0
2009-02-23 03:35:00,74.575,74.67,74.55,74.645,249000000.0
2009-02-23 03:40:00,74.62,74.7,74.575,74.7,293600000.0
2009-02-23 03:45:00,74.7,74.755,74.615,74.65,413800000.0
2009-02-23 03:50:00,74.655,74.735,74.515,74.53,968600000.0
2009-02-23 03:55:00,74.53,74.57,74.445,74.525,815600000.0
2009-02-23 04:00:00,74.52,74.585,74.49,74.58,632800000.0
2009-02-23 04:05:00,74.585,74.625,74.5,74.5,455800000.0
2009-02-23 04:10:00,74.505,74.52,74.46,74.495,550000000.0
2009-02-23 04:15:00,74.495,74.605,74.435,74.56,538400000.0
2009-02-23 04:20:00,74.565,74.625,74.51,74.58,309400000.0
2009-02-23 04:25:00,74.58,74.63,74.49,74.51,688800000.0
2009-02-23 04:30:00,74.51,74.53,74.495,74.515,275600000.0
2009-02-23 04:35:00,74.515,74.575,74.505,74.57,486600000.0
2009-02-23 04:40:00,74.575,74.665,74.57,74.655,239000000.0
2009-02-23 04:45:00,74.655,74.675,74.625,74.635,154600000.0
2009-02-23 04:50:00,74.63,74.645,74.61,74.64,195000000.0
2009-02-23 04:55:00,74.64,74.665,74.615,74.64,169000000.0
2009-02-23 05:00:00,74.635,74.655,74.61,74.645,180600000.0
2009-02-23 05:05:00,74.645,74.675,74.64,74.675,62400000.0
2009-02-23 05:10:00,74.665,74.67,74.595,74.64,121000000.0
2009-02-23 05:15:00,74.64,74.655,74.58,74.605,136800000.0
2009-02-23 05:20:00,74.61,74.635,74.52,74.54,155000000.0
2009-02-23 05:25:00,74.54,74.55,74.465,74.53,254400000.0
2009-02-23 05:30:00,74.535,74.55,74.48,74.48,166000000.0
2009-02-23 05:35:00,74.49,74.5,74.42,74.425,198800000.0
2009-02-23 05:40:00,74.42,74.48,74.42,74.465,165200000.0
2009-02-23 05:45:00,74.465,74.48,74.44,74.47,148000000.0
2009-02-23 05:50:00,74.47,74.5,74.455,74.5,99400000.0
2009-02-23 05:55:00,74.495,74.55,74.475,74.505,254000000.0
2009-02-23 06:00:00,74.495,74.575,74.485,74.56,114600000.0
2009-02-23 06:05:00,74.56,74.57,74.515,74.525,244400000.0
2009-02-23 06:10:00,74.53,74.545,74.52,74.54,65600000.0
2009-02-23 06:15:00,74.535,74.55,74.52,74.535,68600000.0
2009-02-23 06:20:00,74.53,74.654,74.52,74.575,111400000.0
2009-02-23 06:25:00,74.58,74.64,74.58,74.595,79600000.0
2009-02-23 06:30:00,74.59,74.675,74.58,74.645,124400000.0
2009-02-23 06:35:00,74.64,74.71,74.64,74.69,133000000.0
2009-02-23 06:40:00,74.695,74.695,74.605,74.645,95400000.0
2009-02-23 06:45:00,74.64,74.66,74.625,74.65,101600000.0
2009-02-23 06:50:00,74.65,74.67,74.635,74.65,276200000.0
2009-02-23 06:55:00,74.64,74.68,74.64,74.675,74600000.0
2009-02-23 07:00:00,74.675,74.69,74.64,74.655,148000000.0
2009-02-23 07:05:00,74.645,74.665,74.645,74.66,82800000.0
2009-02-23 07:10:00,74.665,74.705,74.645,74.685,91200000.0
2009-02-23 07:15:00,74.695,74.725,74.65,74.665,122200000.0
2009-02-23 07:20:00,74.665,74.69,74.605,74.605,133000000.0
2009-02-23 07:25:00,74.605,74.665,74.55,74.615,497200000.0
2009-02-23 07:30:00,74.615,74.7,74.615,74.65,393600000.0
2009-02-23 07:35:00,74.655,74.7,74.625,74.63,275000000.0
2009-02-23 07:40:00,74.63,74.645,74.575,74.58,108000000.0
2009-02-23 07:45:00,74.585,74.585,74.535,74.56,193400000.0
2009-02-23 07:50:00,74.56,74.6,74.56,74.57,110200000.0
2009-02-23 07:55:00,74.575,74.64,74.565,74.615,137000000.0
2009-02-23 08:00:00,74.635,74.66,74.565,74.61,254600000.0
2009-02-23 08:05:00,74.61,74.811,74.565,74.57,252000000.0
2009-02-23 08:10:00,74.575,74.64,74.57,74.635,140400000.0
2009-02-23 08:15:00,74.635,74.74,74.615,74.74,243600000.0
2009-02-23 08:20:00,74.735,74.775,74.725,74.725,169600000.0
2009-02-23 08:25:00,74.73,74.745,74.7,74.71,132600000.0
2009-02-23 08:30:00,74.715,74.745,74.715,74.735,89000000.0
2009-02-23 08:35:00,74.725,74.745,74.7,74.745,118800000.0
2009-02-23 08:40:00,74.745,74.79,74.725,74.785,104000000.0
2009-02-23 08:45:00,74.78,74.78,74.715,74.75,254400000.0
2009-02-23 08:50:00,74.755,74.755,74.73,74.745,92600000.0
2009-02-23 08:55:00,74.75,74.805,74.72,74.73,286600000.0
2009-02-23 09:00:00,74.735,74.83,74.72,74.79,192600000.0
2009-02-23 09:05:00,74.79,74.84,74.75,74.825,172400000.0
2009-02-23 09:10:00,74.82,75.02,74.82,74.93,341800000.0
2009-02-23 09:15:00,74.93,75.08,74.93,75.035,523600000.0
2009-02-23 09:20:00,75.055,75.25,75.035,75.055,692200000.0
2009-02-23 09:25:00,75.055,75.21,75.055,75.16,577600000.0
2009-02-23 09:30:00,75.165,75.175,75.09,75.09,196800000.0
2009-02-23 09:35:00,75.09,75.18,75.08,75.18,193400000.0
2009-02-23 09:40:00,75.175,75.245,75.125,75.215,354000000.0
2009-02-23 09:45:00,75.21,75.31,75.2,75.31,455400000.0
2009-02-23 09:50:00,75.31,75.405,75.305,75.36,364600000.0
2009-02-23 09:55:00,75.37,75.395,75.34,75.38,418600000.0
2009-02-23 10:00:00,75.375,75.38,75.275,75.31,717800000.0
2009-02-23 10:05:00,75.315,75.36,75.29,75.305,745600000.0
2009-02-23 10:10:00,75.3,75.4,75.265,75.4,610800000.0
2009-02-23 10:15:00,75.405,75.475,75.355,75.405,708600000.0
2009-02-23 10:20:00,75.405,75.47,75.35,75.445,917600000.0
2009-02-23 10:25:00,75.45,75.49,75.415,75.425,491000000.0
2009-02-23 10:30:00,75.43,75.46,75.315,75.34,481400000.0
2009-02-23 10:35:00,75.34,75.595,75.335,75.545,624400000.0
2009-02-23 10:40:00,75.54,75.595,75.51,75.575,731000000.0
2009-02-23 10:45:00,75.57,75.605,75.485,75.51,752400000.0
2009-02-23 10:50:00,75.51,75.565,75.43,75.435,686400000.0
2009-02-23 10:55:00,75.44,75.455,75.3,75.31,754000000.0
2009-02-23 11:00:00,75.295,75.38,75.285,75.38,648600000.0
2009-02-23 11:05:00,75.38,75.425,75.32,75.4,664400000.0
2009-02-23 11:10:00,75.39,75.465,75.36,75.4,643000000.0
2009-02-23 11:15:00,75.4,75.575,75.39,75.535,1025000000.0
2009-02-23 11:20:00,75.535,75.615,75.53,75.55,1379399998.0
2009-02-23 11:25:00,75.55,75.7,75.525,75.685,814000000.0
2009-02-23 11:30:00,75.68,75.765,75.58,75.765,974200000.0
2009-02-23 11:35:00,75.77,75.815,75.745,75.81,944000000.0
2009-02-23 11:40:00,75.815,75.91,75.79,75.875,944800000.0
2009-02-23 11:45:00,75.875,75.89,75.655,75.725,984000000.0
2009-02-23 11:50:00,75.725,75.73,75.655,75.69,730000000.0
2009-02-23 11:55:00,75.69,75.83,75.685,75.82,644800000.0
2009-02-23 12:00:00,75.82,75.875,75.74,75.835,597400000.0
2009-02-23 12:05:00,75.835,75.955,75.82,75.85,574000000.0
2009-02-23 12:10:00,75.86,75.86,75.655,75.675,548200000.0
2009-02-23 12:15:00,75.675,75.835,75.665,75.82,743400000.0
2009-02-23 12:20:00,75.825,75.965,75.815,75.855,750400000.0
2009-02-23 12:25:00,75.865,76.12,75.865,76.11,896300000.0
2009-02-23 12:30:00,76.105,76.27,76.085,76.17,847000000.0
2009-02-23 12:35:00,76.17,76.255,76.065,76.205,1448600001.0
2009-02-23 12:40:00,76.2,76.22,76.12,76.195,918800000.0
2009-02-23 12:45:00,76.2,76.225,76.15,76.17,733000000.0
2009-02-23 12:50:00,76.165,76.215,76.12,76.155,487800000.0
2009-02-23 12:55:00,76.155,76.18,76.05,76.115,1121000000.0
2009-02-23 13:00:00,76.115,76.175,76.09,76.1,670000000.0
2009-02-23 13:05:00,76.105,76.11,75.955,75.96,475600000.0
2009-02-23 13:10:00,75.955,75.96,75.81,75.82,1147800000.0
2009-02-23 13:15:00,75.82,75.88,75.82,75.865,531000000.0
2009-02-23 13:20:00,75.86,75.955,75.835,75.93,399800000.0
2009-02-23 13:25:00,75.94,76.005,75.93,76.005,402600000.0
2009-02-23 13:30:00,76.005,76.145,75.97,76.145,525800000.0
2009-02-23 13:35:00,76.145,76.38,76.145,76.305,582200000.0
2009-02-23 13:40:00,76.31,76.31,76.19,76.23,516400000.0
2009-02-23 13:45:00,76.23,76.275,76.195,76.27,296200000.0
2009-02-23 13:50:00,76.27,76.355,76.185,76.325,594200000.0
2009-02-23 13:55:00,76.335,76.345,76.145,76.185,874600000.0
2009-02-23 14:00:00,76.17,76.235,76.165,76.225,391800000.0
2009-02-23 14:05:00,76.225,76.225,76.05,76.07,421000000.0
2009-02-23 14:10:00,76.07,76.13,76.035,76.095,486800000.0
2009-02-23 14:15:00,76.1,76.14,76.015,76.035,753400000.0
2009-02-23 14:20:00,76.035,76.04,75.915,75.96,1325600000.0
2009-02-23 14:25:00,75.955,75.96,75.845,75.91,752200000.0
2009-02-23 14:30:00,75.92,76.01,75.785,75.805,828200000.0
2009-02-23 14:35:00,75.805,75.82,75.725,75.77,647000000.0
2009-02-23 14:40:00,75.77,75.825,75.73,75.77,336200000.0
2009-02-23 14:45:00,75.775,75.895,75.775,75.83,514000000.0
2009-02-23 14:50:00,75.825,75.85,75.78,75.815,269200000.0
2009-02-23 14:55:00,75.815,75.93,75.815,75.875,530000000.0
2009-02-23 15:00:00,75.875,75.9,75.845,75.89,514800000.0
2009-02-23 15:05:00,75.895,75.9,75.835,75.835,366800000.0
2009-02-23 15:10:00,75.835,75.835,75.57,75.655,749200001.0
2009-02-23 15:15:00,75.665,75.8,75.62,75.795,434400000.0
2009-02-23 15:20:00,75.795,75.81,75.6,75.655,712100000.0
2009-02-23 15:25:00,75.655,75.685,75.58,75.635,572400000.0
2009-02-23 15:30:00,75.625,75.625,75.42,75.59,696300000.0
2009-02-23 15:35:00,75.59,75.665,75.475,75.545,533400000.0
2009-02-23 15:40:00,75.545,75.66,75.545,75.615,325400000.0
2009-02-23 15:45:00,75.625,75.77,75.615,75.655,453800000.0
2009-02-23 15:50:00,75.65,75.815,75.615,75.705,629200000.0
2009-02-23 15:55:00,75.71,75.865,75.695,75.86,517600000.0
2009-02-23 16:00:00,75.845,75.855,75.78,75.78,324200000.0
2009-02-23 16:05:00,75.78,75.815,75.765,75.795,343400000.0
2009-02-23 16:10:00,75.8,75.93,75.785,75.905,584400000.0
2009-02-23 16:15:00,75.915,75.94,75.865,75.88,733000000.0
2009-02-23 16:20:00,75.885,75.955,75.875,75.925,593800000.0
2009-02-23 16:25:00,75.93,76.035,75.925,75.975,827400000.0
2009-02-23 16:30:00,75.975,76.01,75.94,75.96,520800000.0
2009-02-23 16:35:00,75.95,76.045,75.945,75.975,519600000.0
2009-02-23 16:40:00,75.965,75.985,75.795,75.83,501600000.0
2009-02-23 16:45:00,75.825,75.895,75.755,75.775,442400000.0
2009-02-23 16:50:00,75.775,75.815,75.645,75.68,513600000.0
2009-02-23 16:55:00,75.665,75.69,75.395,75.435,680000000.0
2009-02-23 17:00:00,75.44,75.525,75.345,75.36,529000000.0
2009-02-23 17:05:00,75.355,75.43,75.345,75.4,455000000.0
2009-02-23 17:10:00,75.405,75.495,75.405,75.445,371600000.0
2009-02-23 17:15:00,75.435,75.435,75.315,75.42,399400000.0
2009-02-23 17:20:00,75.425,75.55,75.405,75.54,391200000.0
2009-02-23 17:25:00,75.535,75.545,75.385,75.44,353600000.0
2009-02-23 17:30:00,75.445,75.5,75.385,75.465,369600000.0
2009-02-23 17:35:00,75.46,75.515,75.375,75.445,482800000.0
2009-02-23 17:40:00,75.46,75.49,75.41,75.48,321800000.0
2009-02-23 17:45:00,75.48,75.665,75.445,75.645,382400000.0
2009-02-23 17:50:00,75.635,75.69,75.56,75.575,290400000.0
2009-02-23 17:55:00,75.58,75.59,75.4,75.445,345200000.0
2009-02-23 18:00:00,75.45,75.535,75.4,75.52,437500000.0
2009-02-23 18:05:00,75.52,75.52,75.355,75.38,276200000.0
2009-02-23 18:10:00,75.385,75.605,75.38,75.555,404200000.0
2009-02-23 18:15:00,75.55,75.595,75.43,75.545,534800000.0
2009-02-23 18:20:00,75.555,75.625,75.525,75.615,288600000.0
2009-02-23 18:25:00,75.615,75.775,75.595,75.74,376600000.0
2009-02-23 18:30:00,75.74,75.75,75.65,75.69,428200000.0
2009-02-23 18:35:00,75.685,75.75,75.675,75.7,341400000.0
2009-02-23 18:40:00,75.695,75.715,75.585,75.645,251000000.0
2009-02-23 18:45:00,75.65,75.71,75.62,75.69,213200000.0
2009-02-23 18:50:00,75.695,75.77,75.63,75.635,286200000.0
2009-02-23 18:55:00,75.64,75.65,75.47,75.635,589400000.0
2009-02-23 19:00:00,75.635,75.665,75.6,75.63,438200000.0
2009-02-23 19:05:00,75.625,75.67,75.58,75.62,378400000.0
2009-02-23 19:10:00,75.62,75.74,75.62,75.7,826200002.0
2009-02-23 19:15:00,75.7,75.79,75.695,75.75,398600000.0
2009-02-23 19:20:00,75.755,75.875,75.72,75.865,364000000.0
2009-02-23 19:25:00,75.86,75.99,75.81,75.84,410400000.0
2009-02-23 19:30:00,75.835,75.835,75.7,75.7,510800000.0
2009-02-23 19:35:00,75.69,75.72,75.645,75.675,387400001.0
2009-02-23 19:40:00,75.675,75.725,75.635,75.7,445600000.0
2009-02-23 19:45:00,75.7,75.7,75.59,75.625,415800001.0
2009-02-23 19:50:00,75.64,75.68,75.64,75.66,399600000.0
2009-02-23 19:55:00,75.66,75.71,75.625,75.625,396600000.0
2009-02-23 20:00:00,75.62,75.745,75.615,75.73,803000000.0
2009-02-23 20:05:00,75.73,75.975,75.73,75.93,925800000.0
2009-02-23 20:10:00,75.93,75.99,75.825,75.835,624800000.0
2009-02-23 20:15:00,75.835,75.88,75.805,75.84,289000000.0
2009-02-23 20:20:00,75.84,75.865,75.78,75.85,393800000.0
2009-02-23 20:25:00,75.845,75.925,75.835,75.84,634800000.0
2009-02-23 20:30:00,75.84,75.865,75.77,75.78,567800002.0
2009-02-23 20:35:00,75.78,75.83,75.75,75.775,462400001.0
2009-02-23 20:40:00,75.775,75.865,75.77,75.86,615200000.0
2009-02-23 20:45:00,75.865,75.875,75.765,75.77,442600000.0
2009-02-23 20:50:00,75.77,75.8,75.725,75.75,380000000.0
2009-02-23 20:55:00,75.75,75.755,75.68,75.71,399200000.0
2009-02-23 21:00:00,75.705,75.755,75.66,75.74,512600000.0
2009-02-23 21:05:00,75.74,75.78,75.6,75.605,502000000.0
2009-02-23 21:10:00,75.6,75.64,75.575,75.61,606400000.0
2009-02-23 21:15:00,75.605,75.79,75.605,75.75,793400000.0
2009-02-23 21:20:00,75.735,75.845,75.735,75.84,720000001.0
2009-02-23 21:25:00,75.835,75.915,75.805,75.9,521200000.0
2009-02-23 21:30:00,75.9,75.915,75.755,75.79,742000000.0
2009-02-23 21:35:00,75.79,75.825,75.73,75.765,238400000.0
2009-02-23 21:40:00,75.765,75.785,75.605,75.68,385600000.0
2009-02-23 21:45:00,75.675,75.675,75.555,75.57,348800000.0
2009-02-23 21:50:00,75.565,75.635,75.495,75.54,511200000.0
2009-02-23 21:55:00,75.54,75.63,75.495,75.615,826400000.0
2009-02-23 22:00:00,75.615,75.615,75.53,75.61,448000000.0
2009-02-23 22:05:00,75.61,75.67,75.585,75.6,490000000.0
2009-02-23 22:10:00,75.6,75.615,75.515,75.56,513800000.0
2009-02-23 22:15:00,75.565,75.64,75.52,75.58,555400000.0
2009-02-23 22:20:00,75.575,75.605,75.49,75.49,448200000.0
2009-02-23 22:25:00,75.49,75.525,75.425,75.485,685000000.0
2009-02-23 22:30:00,75.475,75.62,75.46,75.61,600800000.0
2009-02-23 22:35:00,75.615,75.72,75.595,75.68,718600000.0
2009-02-23 22:40:00,75.68,75.69,75.58,75.58,644800000.0
2009-02-23 22:45:00,75.585,75.605,75.405,75.405,837600000.0
2009-02-23 22:50:00,75.42,75.495,75.37,75.49,891000000.0
2009-02-23 22:55:00,75.485,75.55,75.47,75.48,738800000.0
2009-02-23 23:00:00,75.485,75.56,75.48,75.55,410200000.0
2009-02-23 23:05:00,75.55,75.59,75.54,75.575,344400000.0
2009-02-23 23:10:00,75.58,75.6,75.525,75.535,428800000.0
2009-02-23 23:15:00,75.54,75.6,75.54,75.6,176000000.0
2009-02-23 23:20:00,75.605,75.71,75.595,75.69,263200000.0
2009-02-23 23:25:00,75.68,75.69,75.635,75.635,196000000.0
2009-02-23 23:30:00,75.64,75.655,75.595,75.635,127000000.0
2009-02-23 23:35:00,75.635,75.65,75.62,75.635,145000000.0
2009-02-23 23:40:00,75.64,75.65,75.615,75.645,181600000.0
2009-02-23 23:45:00,75.65,75.655,75.63,75.64,97600000.0
2009-02-23 23:50:00,75.65,75.695,75.615,75.695,198000000.0
2009-02-23 23:55:00,75.695,75.715,75.635,75.65,171200000.0
2009-02-24 00:00:00,75.635,75.635,75.475,75.48,31000000.0
2009-02-24 00:05:00,75.6,75.625,75.495,75.59,41600000.0
2009-02-24 00:10:00,75.58,75.655,75.55,75.585,97000000.0
2009-02-24 00:15:00,75.585,75.585,75.54,75.575,69800000.0
2009-02-24 00:20:00,75.575,75.59,75.5,75.58,32000000.0
2009-02-24 00:25:00,75.575,75.575,75.465,75.485,71800000.0
2009-02-24 00:30:00,75.485,75.515,75.485,75.515,72800000.0
2009-02-24 00:35:00,75.515,75.515,75.47,75.48,103400000.0
2009-02-24 00:40:00,75.47,75.48,75.445,75.46,47800000.0
2009-02-24 00:45:00,75.46,75.515,75.44,75.495,88800000.0
2009-02-24 00:50:00,75.44,75.52,75.415,75.43,120600000.0
2009-02-24 00:55:00,75.43,75.45,75.43,75.44,50400000.0
2009-02-24 01:00:00,75.44,75.52,75.44,75.495,164000000.0
2009-02-24 01:05:00,75.495,75.53,75.49,75.525,52800000.0
2009-02-24 01:10:00,75.525,75.57,75.373,75.565,158400000.0
2009-02-24 01:15:00,75.57,75.57,75.525,75.53,75200000.0
2009-02-24 01:20:00,75.53,75.54,75.505,75.505,116800000.0
2009-02-24 01:25:00,75.51,75.53,75.485,75.49,97400000.0
2009-02-24 01:30:00,75.495,75.525,75.48,75.52,88600000.0
2009-02-24 01:35:00,75.53,75.53,75.505,75.515,90400000.0
2009-02-24 01:40:00,75.52,75.52,75.49,75.49,38800000.0
2009-02-24 01:45:00,75.5,75.51,75.48,75.48,38400000.0
2009-02-24 01:50:00,75.49,75.515,75.445,75.505,385800000.0
2009-02-24 01:55:00,75.505,75.505,75.38,75.42,237000000.0
2009-02-24 02:00:00,75.42,75.45,75.375,75.44,261600000.0
2009-02-24 02:05:00,75.435,75.465,75.39,75.405,294800000.0
2009-02-24 02:10:00,75.41,75.41,75.34,75.35,139600000.0
2009-02-24 02:15:00,75.35,75.35,75.28,75.285,149200000.0
2009-02-24 02:20:00,75.285,75.34,75.25,75.265,321200000.0
2009-02-24 02:25:00,75.265,75.29,75.25,75.285,216400000.0
2009-02-24 02:30:00,75.285,75.31,75.285,75.3,110000000.0
2009-02-24 02:35:00,75.295,75.31,75.285,75.31,149600000.0
2009-02-24 02:40:00,75.305,75.31,75.285,75.295,164800000.0
2009-02-24 02:45:00,75.295,75.3,75.265,75.28,238800000.0
2009-02-24 02:50:00,75.285,75.36,75.275,75.295,255600000.0
2009-02-24 02:55:00,75.3,75.33,75.27,75.325,281200000.0
2009-02-24 03:00:00,75.325,75.605,75.31,75.335,155200000.0
2009-02-24 03:05:00,75.34,75.505,75.34,75.505,268000000.0
2009-02-24 03:10:00,75.505,75.64,75.505,75.64,516400000.0
2009-02-24 03:15:00,75.64,75.76,75.605,75.655,494400000.0
2009-02-24 03:20:00,75.665,75.71,75.655,75.69,447200000.0
2009-02-24 03:25:00,75.69,75.82,75.685,75.79,490800000.0
2009-02-24 03:30:00,75.78,75.78,75.725,75.73,184000000.0
2009-02-24 03:35:00,75.715,75.74,75.695,75.72,170800000.0
2009-02-24 03:40:00,75.715,75.79,75.71,75.78,292000000.0
2009-02-24 03:45:00,75.78,75.805,75.74,75.805,181600000.0
2009-02-24 03:50:00,75.805,75.82,75.695,75.735,278600000.0
2009-02-24 03:55:00,75.74,75.75,75.695,75.72,336600000.0
2009-02-24 04:00:00,75.715,75.72,75.58,75.625,402200000.0
2009-02-24 04:05:00,75.615,75.66,75.595,75.6,221800000.0
2009-02-24 04:10:00,75.605,75.63,75.585,75.62,352800000.0
2009-02-24 04:15:00,75.615,75.655,75.61,75.64,151200000.0
2009-02-24 04:20:00,75.635,75.64,75.605,75.635,165600000.0
2009-02-24 04:25:00,75.635,75.66,75.625,75.655,191200000.0
2009-02-24 04:30:00,75.66,75.675,75.645,75.65,143200000.0
2009-02-24 04:35:00,75.655,75.68,75.615,75.63,175200000.0
2009-02-24 04:40:00,75.63,75.635,75.585,75.59,105200000.0
2009-02-24 04:45:00,75.6,75.6,75.56,75.575,230400000.0
2009-02-24 04:50:00,75.58,75.6,75.575,75.585,180200000.0
2009-02-24 04:55:00,75.59,75.59,75.555,75.59,192400000.0
2009-02-24 05:00:00,75.585,75.75,75.585,75.74,347000000.0
2009-02-24 05:05:00,75.73,75.82,75.715,75.795,396600000.0
2009-02-24 05:10:00,75.8,75.87,75.78,75.84,350800000.0
2009-02-24 05:15:00,75.835,75.835,75.705,75.735,377000000.0
2009-02-24 05:20:00,75.74,75.77,75.74,75.76,101600000.0
2009-02-24 05:25:00,75.765,75.855,75.76,75.84,243200000.0
2009-02-24 05:30:00,75.835,75.87,75.8,75.815,268800000.0
2009-02-24 05:35:00,75.81,75.82,75.785,75.815,150000000.0
2009-02-24 05:40:00,75.815,75.89,75.815,75.87,336400000.0
2009-02-24 05:45:00,75.88,75.89,75.865,75.89,183600000.0
2009-02-24 05:50:00,75.885,76.09,75.885,76.02,1079400000.0
2009-02-24 05:55:00,76.025,76.155,76.025,76.05,841400000.0
2009-02-24 06:00:00,76.06,76.18,76.055,76.16,488800000.0
2009-02-24 06:05:00,76.155,76.2,76.075,76.08,502200000.0
2009-02-24 06:10:00,76.08,76.225,76.075,76.22,364000000.0
2009-02-24 06:15:00,76.225,76.25,76.18,76.19,274800000.0
2009-02-24 06:20:00,76.185,76.185,76.105,76.135,242000000.0
2009-02-24 06:25:00,76.14,76.18,76.125,76.16,302000000.0
2009-02-24 06:30:00,76.17,76.18,76.135,76.155,264000000.0
2009-02-24 06:35:00,76.16,76.16,76.01,76.01,262400000.0
2009-02-24 06:40:00,76.01,76.09,76.0,76.065,360000000.0
2009-02-24 06:45:00,76.065,76.075,75.985,75.985,368400000.0
2009-02-24 06:50:00,75.995,76.01,75.945,75.99,243200000.0
2009-02-24 06:55:00,75.995,76.04,75.995,76.015,217200000.0
2009-02-24 07:00:00,76.02,76.13,76.015,76.12,332400000.0
2009-02-24 07:05:00,76.125,76.205,76.115,76.2,290400000.0
2009-02-24 07:10:00,76.205,76.26,76.185,76.225,212200000.0
2009-02-24 07:15:00,76.235,76.245,76.18,76.18,137600000.0
2009-02-24 07:20:00,76.185,76.19,76.165,76.175,94000000.0
2009-02-24 07:25:00,76.17,76.185,76.165,76.165,65200000.0
2009-02-24 07:30:00,76.165,76.21,76.165,76.19,74800000.0
2009-02-24 07:35:00,76.195,76.215,76.17,76.21,187200000.0
2009-02-24 07:40:00,76.2,76.27,76.19,76.265,190200000.0
2009-02-24 07:45:00,76.27,76.37,76.255,76.315,447200000.0
2009-02-24 07:50:00,76.315,76.39,76.3,76.385,296400000.0
2009-02-24 07:55:00,76.38,76.435,76.38,76.41,334000000.0
2009-02-24 08:00:00,76.405,76.42,76.355,76.355,244000000.0
2009-02-24 08:05:00,76.355,76.355,76.235,76.265,396600000.0
2009-02-24 08:10:00,76.265,76.3,76.235,76.28,267400000.0
2009-02-24 08:15:00,76.28,76.335,76.245,76.335,227600000.0
2009-02-24 08:20:00,76.34,76.34,76.22,76.23,227200000.0
2009-02-24 08:25:00,76.23,76.325,76.225,76.325,203600000.0
2009-02-24 08:30:00,76.32,76.33,76.245,76.255,350000000.0
2009-02-24 08:35:00,76.25,76.255,76.1,76.1,360600000.0
2009-02-24 08:40:00,76.1,76.14,76.05,76.1,433600000.0
2009-02-24 08:45:00,76.095,76.22,76.095,76.115,379200000.0
2009-02-24 08:50:00,76.115,76.16,76.115,76.145,630200000.0
2009-02-24 08:55:00,76.15,76.25,76.06,76.06,604400000.0
2009-02-24 09:00:00,76.06,76.1,75.99,76.07,474200000.0
2009-02-24 09:05:00,76.055,76.095,76.02,76.06,385000000.0
2009-02-24 09:10:00,76.06,76.14,76.045,76.115,509400000.0
2009-02-24 09:15:00,76.12,76.245,76.12,76.18,247000000.0
2009-02-24 09:20:00,76.18,76.22,76.115,76.215,249200000.0
2009-02-24 09:25:00,76.225,76.3,76.205,76.295,210800000.0
2009-02-24 09:30:00,76.3,76.34,76.25,76.265,413400000.0
2009-02-24 09:35:00,76.265,76.33,76.255,76.275,297600000.0
2009-02-24 09:40:00,76.28,76.31,76.245,76.29,286600000.0
2009-02-24 09:45:00,76.29,76.295,76.255,76.28,172400000.0
2009-02-24 09:50:00,76.275,76.32,76.225,76.31,495200000.0
2009-02-24 09:55:00,76.31,76.41,76.28,76.28,547200000.0
2009-02-24 10:00:00,76.28,76.4,76.275,76.36,410000000.0
2009-02-24 10:05:00,76.36,76.36,76.245,76.25,282800000.0
2009-02-24 10:10:00,76.245,76.27,76.21,76.23,270800000.0
2009-02-24 10:15:00,76.23,76.25,76.035,76.08,333800000.0
2009-02-24 10:20:00,76.08,76.09,76.045,76.09,480600000.0
2009-02-24 10:25:00,76.085,76.12,76.075,76.12,452200000.0
2009-02-24 10:30:00,76.12,76.235,76.115,76.23,333400000.0
2009-02-24 10:35:00,76.225,76.28,76.17,76.265,258400000.0
2009-02-24 10:40:00,76.275,76.425,76.245,76.375,577600000.0
2009-02-24 10:45:00,76.38,76.4,76.315,76.37,587800000.0
2009-02-24 10:50:00,76.365,76.42,76.33,76.39,556000000.0
2009-02-24 10:55:00,76.4,76.4,76.23,76.24,473200000.0
2009-02-24 11:00:00,76.245,76.47,76.245,76.4,582200000.0
2009-02-24 11:05:00,76.4,76.49,76.365,76.41,714400000.0
2009-02-24 11:10:00,76.405,76.46,76.395,76.45,531200000.0
2009-02-24 11:15:00,76.45,76.465,76.39,76.39,416400000.0
2009-02-24 11:20:00,76.39,76.48,76.37,76.46,424600000.0
2009-02-24 11:25:00,76.46,76.49,76.44,76.44,117800000.0
2009-02-24 11:30:00,76.43,76.44,76.36,76.36,113600000.0
2009-02-24 11:35:00,76.36,76.43,76.35,76.4,246000000.0
2009-02-24 11:40:00,76.4,76.45,76.38,76.39,297000000.0
2009-02-24 11:45:00,76.39,76.41,76.27,76.3,415600000.0
2009-02-24 11:50:00,76.3,76.34,76.28,76.3,329600000.0
2009-02-24 11:55:00,76.3,76.32,76.21,76.23,251600000.0
2009-02-24 12:00:00,76.23,76.25,76.17,76.22,377200000.0
2009-02-24 12:05:00,76.24,76.295,76.2,76.265,198400000.0
2009-02-24 12:10:00,76.26,76.38,76.22,76.37,208800000.0
2009-02-24 12:15:00,76.36,76.44,76.36,76.42,226000000.0
2009-02-24 12:20:00,76.42,76.45,76.355,76.41,319600000.0
2009-02-24 12:25:00,76.41,76.47,76.35,76.46,263800000.0
2009-02-24 12:30:00,76.46,76.46,76.4,76.45,347600000.0
2009-02-24 12:35:00,76.45,76.54,76.43,76.51,348800000.0
2009-02-24 12:40:00,76.51,76.55,76.45,76.53,327200000.0
2009-02-24 12:45:00,76.525,76.54,76.48,76.495,219600000.0
2009-02-24 12:50:00,76.49,76.715,76.49,76.7,394800000.0
2009-02-24 12:55:00,76.7,76.74,76.65,76.7,466400000.0
2009-02-24 13:00:00,76.7,76.72,76.67,76.68,310200000.0
2009-02-24 13:05:00,76.68,76.705,76.66,76.69,180200000.0
2009-02-24 13:10:00,76.69,76.71,76.68,76.68,164800000.0
2009-02-24 13:15:00,76.68,76.69,76.65,76.66,121600000.0
2009-02-24 13:20:00,76.66,76.67,76.62,76.62,81200000.0
2009-02-24 13:25:00,76.62,76.62,76.5,76.5,207200000.0
2009-02-24 13:30:00,76.5,76.57,76.5,76.53,125600000.0
2009-02-24 13:35:00,76.53,76.55,76.48,76.48,113000000.0
2009-02-24 13:40:00,76.48,76.58,76.47,76.56,182600000.0
2009-02-24 13:45:00,76.56,76.6,76.53,76.59,192000000.0
2009-02-24 13:50:00,76.59,76.59,76.54,76.58,293000000.0
2009-02-24 13:55:00,76.58,76.6,76.52,76.57,296400000.0
2009-02-24 14:00:00,76.58,76.63,76.56,76.61,239800000.0
2009-02-24 14:05:00,76.61,76.65,76.59,76.64,195800000.0
2009-02-24 14:10:00,76.64,76.72,76.63,76.72,226600000.0
2009-02-24 14:15:00,76.72,76.755,76.7,76.72,189600000.0
2009-02-24 14:20:00,76.71,76.74,76.68,76.68,274400000.0
2009-02-24 14:25:00,76.69,76.69,76.57,76.615,306800000.0
2009-02-24 14:30:00,76.62,76.62,76.47,76.55,536200000.0
2009-02-24 14:35:00,76.55,76.63,76.54,76.615,311600000.0
2009-02-24 14:40:00,76.615,76.615,76.51,76.545,320400000.0
2009-02-24 14:45:00,76.54,76.545,76.45,76.49,386800000.0
2009-02-24 14:50:00,76.495,76.58,76.485,76.55,275600000.0
2009-02-24 14:55:00,76.55,76.61,76.54,76.58,180000000.0
2009-02-24 15:00:00,76.58,76.58,76.51,76.52,248400000.0
2009-02-24 15:05:00,76.52,76.52,76.475,76.49,292000000.0
2009-02-24 15:10:00,76.49,76.545,76.48,76.48,353200000.0
2009-02-24 15:15:00,76.475,76.595,76.475,76.56,487400000.0
2009-02-24 15:20:00,76.56,76.635,76.515,76.515,558800000.0
2009-02-24 15:25:00,76.515,76.58,76.5,76.55,495000000.0
2009-02-24 15:30:00,76.555,76.57,76.495,76.53,446600000.0
2009-02-24 15:35:00,76.53,76.705,76.53,76.63,526600000.0
2009-02-24 15:40:00,76.63,76.685,76.58,76.62,511800000.0
2009-02-24 15:45:00,76.625,76.635,76.56,76.585,452400000.0
2009-02-24 15:50:00,76.59,76.62,76.5,76.55,526200000.0
2009-02-24 15:55:00,76.54,76.555,76.46,76.49,457600000.0
2009-02-24 16:00:00,76.495,76.6,76.47,76.575,357200000.0
2009-02-24 16:05:00,76.575,76.735,76.575,76.7,581800000.0
2009-02-24 16:10:00,76.69,76.83,76.68,76.765,587200000.0
2009-02-24 16:15:00,76.765,76.94,76.695,76.925,639800000.0
2009-02-24 16:20:00,76.93,76.955,76.82,76.845,554800000.0
2009-02-24 16:25:00,76.85,76.93,76.845,76.91,522900000.0
2009-02-24 16:30:00,76.915,77.005,76.855,76.98,658000000.0
2009-02-24 16:35:00,76.98,77.105,76.96,77.1,663600000.0
2009-02-24 16:40:00,77.1,77.29,77.08,77.235,684200000.0
2009-02-24 16:45:00,77.235,77.27,77.13,77.19,601400000.0
2009-02-24 16:50:00,77.195,77.38,77.18,77.225,407600000.0
2009-02-24 16:55:00,77.23,77.28,77.165,77.22,550200000.0
2009-02-24 17:00:00,77.215,77.245,77.11,77.21,674500000.0
2009-02-24 17:05:00,77.21,77.485,77.195,77.4,781800000.0
2009-02-24 17:10:00,77.4,77.625,77.395,77.575,634000000.0
2009-02-24 17:15:00,77.585,77.59,77.44,77.48,696800000.0
2009-02-24 17:20:00,77.48,77.545,77.435,77.46,474700000.0
2009-02-24 17:25:00,77.47,77.635,77.45,77.625,695800000.0
2009-02-24 17:30:00,77.62,77.82,77.62,77.79,810600000.0
2009-02-24 17:35:00,77.79,77.925,77.785,77.875,646400000.0
2009-02-24 17:40:00,77.875,78.075,77.845,78.06,633800000.0
2009-02-24 17:45:00,78.07,78.125,77.98,78.02,665200000.0
2009-02-24 17:50:00,78.03,78.035,77.86,77.965,464600000.0
2009-02-24 17:55:00,77.96,77.985,77.63,77.655,692600000.0
2009-02-24 18:00:00,77.65,77.73,77.645,77.705,568500000.0
2009-02-24 18:05:00,77.715,77.755,77.69,77.715,546200000.0
2009-02-24 18:10:00,77.715,77.775,77.655,77.73,710800000.0
2009-02-24 18:15:00,77.74,77.76,77.64,77.66,327000000.0
2009-02-24 18:20:00,77.66,77.72,77.605,77.69,436900000.0
2009-02-24 18:25:00,77.68,77.725,77.58,77.705,574600000.0
2009-02-24 18:30:00,77.69,77.71,77.59,77.64,388000000.0
2009-02-24 18:35:00,77.64,77.64,77.57,77.57,387200000.0
2009-02-24 18:40:00,77.57,77.64,77.57,77.63,219400000.0
2009-02-24 18:45:00,77.63,77.645,77.49,77.505,337400000.0
2009-02-24 18:50:00,77.5,77.575,77.44,77.56,314400000.0
2009-02-24 18:55:00,77.55,77.59,77.46,77.47,282400000.0
2009-02-24 19:00:00,77.47,77.52,77.43,77.495,392600000.0
2009-02-24 19:05:00,77.49,77.49,77.385,77.435,302000000.0
2009-02-24 19:10:00,77.44,77.47,77.43,77.45,160000000.0
2009-02-24 19:15:00,77.455,77.515,77.42,77.5,368000000.0
2009-02-24 19:20:00,77.5,77.585,77.5,77.525,196800000.0
2009-02-24 19:25:00,77.52,77.555,77.485,77.49,204400000.0
2009-02-24 19:30:00,77.49,77.535,77.48,77.505,234000000.0
2009-02-24 19:35:00,77.5,77.64,77.495,77.58,286400000.0
2009-02-24 19:40:00,77.575,77.595,77.505,77.51,311000000.0
2009-02-24 19:45:00,77.51,77.555,77.51,77.54,169200000.0
2009-02-24 19:50:00,77.54,77.59,77.5,77.54,340200000.0
2009-02-24 19:55:00,77.545,77.55,77.445,77.445,272400000.0
2009-02-24 20:00:00,77.44,77.46,77.3,77.44,429000000.0
2009-02-24 20:05:00,77.44,77.57,77.44,77.56,355400000.0
2009-02-24 20:10:00,77.55,77.565,77.47,77.485,273600000.0
2009-02-24 20:15:00,77.485,77.5,77.47,77.49,175600000.0
2009-02-24 20:20:00,77.495,77.66,77.48,77.64,273600000.0
2009-02-24 20:25:00,77.65,77.71,77.6,77.71,345400000.0
2009-02-24 20:30:00,77.715,77.77,77.69,77.74,484000000.0
2009-02-24 20:35:00,77.735,77.825,77.71,77.755,374400000.0
2009-02-24 20:40:00,77.75,77.83,77.68,77.69,357800000.0
2009-02-24 20:45:00,77.69,77.725,77.675,77.71,257400000.0
2009-02-24 20:50:00,77.71,77.895,77.71,77.805,428200000.0
2009-02-24 20:55:00,77.8,77.85,77.78,77.815,282000000.0
2009-02-24 21:00:00,77.82,77.86,77.8,77.815,357200000.0
2009-02-24 21:05:00,77.81,77.85,77.8,77.835,432600000.0
2009-02-24 21:10:00,77.84,77.84,77.75,77.75,311400000.0
2009-02-24 21:15:00,77.745,77.98,77.745,77.95,462200000.0
2009-02-24 21:20:00,77.955,78.02,77.94,78.015,247800000.0
2009-02-24 21:25:00,78.02,78.07,78.01,78.04,323400000.0
2009-02-24 21:30:00,78.04,78.115,78.04,78.06,369800000.0
2009-02-24 21:35:00,78.065,78.08,78.01,78.015,354400000.0
2009-02-24 21:40:00,78.02,78.04,77.99,77.995,353800000.0
2009-02-24 21:45:00,77.99,77.99,77.93,77.98,259600000.0
2009-02-24 21:50:00,77.98,77.98,77.9,77.92,323200000.0
2009-02-24 21:55:00,77.92,78.0,77.9,78.0,235600000.0
2009-02-24 22:00:00,78.0,78.04,77.96,77.96,243800000.0
2009-02-24 22:05:00,77.96,78.11,77.96,78.09,338300000.0
2009-02-24 22:10:00,78.09,78.125,78.085,78.12,77400000.0
2009-02-24 22:15:00,78.13,78.13,78.09,78.11,182800000.0
2009-02-24 22:20:00,78.115,78.125,78.09,78.1,189800000.0
2009-02-24 22:25:00,78.1,78.115,78.06,78.06,170400000.0
2009-02-24 22:30:00,78.065,78.08,78.01,78.04,164400000.0
2009-02-24 22:35:00,78.05,78.06,77.95,77.99,217100000.0
2009-02-24 22:40:00,77.99,78.025,77.98,77.99,182000000.0
2009-02-24 22:45:00,77.99,78.005,77.97,78.005,123800000.0
2009-02-24 22:50:00,78.01,78.02,77.975,78.0,129800000.0
2009-02-24 22:55:00,77.99,77.99,77.79,77.85,197000000.0
2009-02-24 23:00:00,77.85,77.89,77.84,77.89,141000000.0
2009-02-24 23:05:00,77.88,77.925,77.87,77.9,111200000.0
2009-02-24 23:10:00,77.9,77.905,77.86,77.88,129800000.0
2009-02-24 23:15:00,77.875,77.885,77.825,77.84,138400000.0
2009-02-24 23:20:00,77.84,77.89,77.82,77.88,145600000.0
2009-02-24 23:25:00,77.87,77.89,77.85,77.86,99800000.0
2009-02-24 23:30:00,77.86,77.92,77.86,77.91,151400000.0
2009-02-24 23:35:00,77.92,77.92,77.87,77.87,123800000.0
2009-02-24 23:40:00,77.87,77.87,77.765,77.82,109000000.0
2009-02-24 23:45:00,77.82,77.82,77.79,77.8,117800000.0
2009-02-24 23:50:00,77.79,77.79,77.705,77.75,165700000.0
2009-02-24 23:55:00,77.76,77.815,77.75,77.78,105400000.0
2009-02-25 00:00:00,77.78,77.78,77.625,77.68,139400000.0
2009-02-25 00:05:00,77.695,77.715,77.63,77.64,188600000.0
2009-02-25 00:10:00,77.66,77.715,77.62,77.695,140600000.0
2009-02-25 00:15:00,77.695,77.8,77.685,77.785,158200000.0
2009-02-25 00:20:00,77.765,77.83,77.765,77.79,77400000.0
2009-02-25 00:25:00,77.785,77.875,77.785,77.87,112800000.0
2009-02-25 00:30:00,77.87,77.94,77.87,77.92,172800000.0
2009-02-25 00:35:00,77.92,77.93,77.875,77.925,77800000.0
2009-02-25 00:40:00,77.93,77.935,77.89,77.925,42800000.0
2009-02-25 00:45:00,77.925,77.93,77.915,77.925,24200000.0
2009-02-25 00:50:00,77.925,77.925,77.9,77.905,51400000.0
2009-02-25 00:55:00,77.879,77.93,77.87,77.9,116200000.0
2009-02-25 01:00:00,77.905,77.96,77.905,77.925,81200000.0
2009-02-25 01:05:00,77.93,77.93,77.825,77.865,230200000.0
2009-02-25 01:10:00,77.86,77.885,77.855,77.87,50800000.0
2009-02-25 01:15:00,77.87,77.9,77.865,77.895,58600000.0
2009-02-25 01:20:00,77.9,77.915,77.88,77.91,43200000.0
2009-02-25 01:25:00,77.91,78.01,77.91,78.0,116600000.0
2009-02-25 01:30:00,78.0,78.01,77.95,77.985,137000000.0
2009-02-25 01:35:00,77.99,78.035,77.99,78.025,182800000.0
2009-02-25 01:40:00,78.02,78.025,77.95,77.95,162400000.0
2009-02-25 01:45:00,77.95,77.955,77.92,77.93,129800000.0
2009-02-25 01:50:00,77.925,77.94,77.89,77.9,133800000.0
2009-02-25 01:55:00,77.9,77.91,77.82,77.83,185600000.0
2009-02-25 02:00:00,77.83,77.83,77.75,77.805,543300000.0
2009-02-25 02:05:00,77.8,77.81,77.76,77.8,344000000.0
2009-02-25 02:10:00,77.8,77.86,77.79,77.86,235400000.0
2009-02-25 02:15:00,77.86,77.86,77.81,77.82,121600000.0
2009-02-25 02:20:00,77.83,77.93,77.81,77.875,239800000.0
2009-02-25 02:25:00,77.88,77.89,77.84,77.875,190800000.0
2009-02-25 02:30:00,77.88,77.94,77.84,77.93,135200000.0
2009-02-25 02:35:00,77.935,77.96,77.522,77.92,121000000.0
2009-02-25 02:40:00,77.92,77.96,77.91,77.96,125600000.0
2009-02-25 02:45:00,77.96,77.98,77.91,77.915,227800000.0
2009-02-25 02:50:00,77.91,77.91,77.71,77.76,277800000.0
2009-02-25 02:55:00,77.75,77.835,77.71,77.72,578600000.0
2009-02-25 03:00:00,77.72,77.77,77.71,77.76,417600000.0
2009-02-25 03:05:00,77.76,77.8,77.755,77.79,181600000.0
2009-02-25 03:10:00,77.79,77.8,77.58,77.65,431000000.0
2009-02-25 03:15:00,77.66,77.705,77.51,77.54,441800000.0
2009-02-25 03:20:00,77.55,77.58,77.52,77.58,240600000.0
2009-02-25 03:25:00,77.58,77.65,77.56,77.62,429800000.0
2009-02-25 03:30:00,77.62,77.665,77.6,77.63,201400000.0
2009-02-25 03:35:00,77.63,77.65,77.52,77.54,152000000.0
2009-02-25 03:40:00,77.54,77.57,77.53,77.57,130400000.0
2009-02-25 03:45:00,77.82,77.847,77.56,77.58,59200000.0
2009-02-25 03:50:00,77.58,77.66,77.57,77.66,126600000.0
2009-02-25 03:55:00,77.67,77.67,77.62,77.645,213200000.0
2009-02-25 04:00:00,77.64,77.72,77.635,77.69,195200000.0
2009-02-25 04:05:00,77.69,77.69,77.68,77.69,64000000.0
2009-02-25 04:10:00,78.063,78.096,77.69,78.008,52800000.0
2009-02-25 04:15:00,77.69,77.7,77.68,77.69,83200000.0
2009-02-25 04:20:00,77.69,77.69,77.65,77.65,108800000.0
2009-02-25 04:25:00,77.65,77.69,77.65,77.66,136000000.0
2009-02-25 04:30:00,77.67,77.68,77.65,77.66,133000000.0
2009-02-25 04:35:00,77.66,77.69,77.65,77.69,141800000.0
2009-02-25 04:40:00,77.69,77.85,77.69,77.83,342600000.0
2009-02-25 04:45:00,77.83,77.89,77.82,77.88,278000000.0
2009-02-25 04:50:00,77.88,78.08,77.87,78.02,507600000.0
2009-02-25 04:55:00,78.02,78.205,78.01,78.15,547400000.0
2009-02-25 05:00:00,78.15,78.175,78.09,78.11,281600000.0
2009-02-25 05:05:00,78.11,78.11,78.05,78.07,214200000.0
2009-02-25 05:10:00,78.07,78.135,78.01,78.02,288200000.0
2009-02-25 05:15:00,78.03,78.03,77.825,77.915,577600000.0
2009-02-25 05:20:00,77.925,77.935,77.805,77.84,424400000.0
2009-02-25 05:25:00,77.84,77.88,77.805,77.865,346000000.0
2009-02-25 05:30:00,77.865,77.895,77.625,77.895,515000000.0
2009-02-25 05:35:00,77.89,77.89,77.75,77.795,272200000.0
2009-02-25 05:40:00,77.8,77.8,77.72,77.72,342600000.0
2009-02-25 05:45:00,77.72,77.735,77.67,77.67,200400000.0
2009-02-25 05:50:00,77.68,77.75,77.65,77.71,344200000.0
2009-02-25 05:55:00,77.71,77.775,77.69,77.7,383400000.0
2009-02-25 06:00:00,77.7,77.775,77.7,77.775,191600000.0
2009-02-25 06:05:00,77.77,77.83,77.765,77.81,192600000.0
2009-02-25 06:10:00,77.805,77.83,77.66,77.66,326000000.0
2009-02-25 06:15:00,77.665,77.705,77.63,77.635,233100000.0
2009-02-25 06:20:00,77.65,77.66,77.59,77.6,134500000.0
2009-02-25 06:25:00,77.59,77.65,77.59,77.635,72000000.0
2009-02-25 06:30:00,77.63,77.68,77.63,77.68,235200000.0
2009-02-25 06:35:00,77.695,77.84,77.64,77.84,326400000.0
2009-02-25 06:40:00,77.86,78.095,77.845,78.045,367400000.0
2009-02-25 06:45:00,78.055,78.195,77.945,78.195,719900000.0
2009-02-25 06:50:00,78.19,78.225,78.075,78.185,579800000.0
2009-02-25 06:55:00,78.15,78.15,77.99,78.0,313600000.0
2009-02-25 07:00:00,78.0,78.065,77.75,77.78,622900000.0
2009-02-25 07:05:00,77.78,77.88,77.685,77.875,440400000.0
2009-02-25 07:10:00,77.88,77.885,77.84,77.845,125400000.0
2009-02-25 07:15:00,77.85,77.935,77.85,77.88,148200000.0
2009-02-25 07:20:00,77.89,77.975,77.89,77.92,264000000.0
2009-02-25 07:25:00,77.92,77.95,77.89,77.93,204400000.0
2009-02-25 07:30:00,77.935,77.98,77.92,77.95,174600000.0
2009-02-25 07:35:00,77.95,77.975,77.93,77.96,143400000.0
2009-02-25 07:40:00,77.96,78.08,77.96,78.05,300400000.0
2009-02-25 07:45:00,78.05,78.07,77.96,78.0,378000000.0
2009-02-25 07:50:00,77.995,78.005,77.955,77.99,113600000.0
2009-02-25 07:55:00,77.99,78.035,77.99,78.02,121800000.0
2009-02-25 08:00:00,78.02,78.02,77.9,77.955,376800000.0
2009-02-25 08:05:00,77.95,77.985,77.93,77.94,224000000.0
2009-02-25 08:10:00,77.94,77.945,77.84,77.865,319400000.0
2009-02-25 08:15:00,77.86,77.87,77.8,77.83,223800000.0
2009-02-25 08:20:00,77.83,77.86,77.83,77.86,186800000.0
2009-02-25 08:25:00,77.865,77.885,77.8,77.82,337600000.0
2009-02-25 08:30:00,77.82,77.82,77.705,77.73,251600000.0
2009-02-25 08:35:00,77.73,77.73,77.635,77.7,229600000.0
2009-02-25 08:40:00,77.695,77.76,77.625,77.74,180400000.0
2009-02-25 08:45:00,77.76,77.79,77.72,77.72,200000000.0
2009-02-25 08:50:00,77.72,77.795,77.72,77.75,225600000.0
2009-02-25 08:55:00,77.75,77.75,77.65,77.66,228400000.0
2009-02-25 09:00:00,77.66,77.68,77.42,77.47,419600000.0
2009-02-25 09:05:00,77.46,77.53,77.45,77.5,349800000.0
2009-02-25 09:10:00,77.505,77.63,77.49,77.61,289600000.0
2009-02-25 09:15:00,77.61,77.645,77.59,77.63,309200000.0
2009-02-25 09:20:00,77.63,77.7,77.62,77.7,220200000.0
2009-02-25 09:25:00,77.69,77.69,77.65,77.685,209400000.0
2009-02-25 09:30:00,77.675,77.865,77.63,77.845,404200000.0
2009-02-25 09:35:00,77.85,77.85,77.765,77.78,301800000.0
2009-02-25 09:40:00,77.785,77.9,77.785,77.815,528000000.0
2009-02-25 09:45:00,77.82,77.93,77.81,77.88,573600000.0
2009-02-25 09:50:00,77.88,78.025,77.88,77.99,380400000.0
2009-02-25 09:55:00,77.99,78.15,77.98,78.15,353200000.0
2009-02-25 10:00:00,78.15,78.15,78.03,78.09,547200000.0
2009-02-25 10:05:00,78.09,78.12,78.015,78.03,312000000.0
2009-02-25 10:10:00,78.03,78.06,77.97,77.98,404400000.0
2009-02-25 10:15:00,77.97,78.07,77.965,77.97,292800000.0
2009-02-25 10:20:00,77.95,77.97,77.775,77.92,427400000.0
2009-02-25 10:25:00,77.92,77.93,77.78,77.88,553800000.0
2009-02-25 10:30:00,77.88,77.965,77.86,77.96,631400000.0
2009-02-25 10:35:00,77.965,78.01,77.85,77.88,515200000.0
2009-02-25 10:40:00,77.88,77.95,77.83,77.84,446600000.0
2009-02-25 10:45:00,77.84,77.96,77.84,77.96,376500000.0
2009-02-25 10:50:00,77.96,78.06,77.95,78.0,732400000.0
2009-02-25 10:55:00,78.0,78.035,77.93,77.94,434400000.0
2009-02-25 11:00:00,77.94,77.985,77.92,77.95,510800000.0
2009-02-25 11:05:00,77.945,77.945,77.76,77.765,764000000.0
2009-02-25 11:10:00,77.775,77.855,77.77,77.83,646800000.0
2009-02-25 11:15:00,77.83,77.865,77.795,77.84,483000000.0
2009-02-25 11:20:00,77.83,77.9,77.81,77.895,389400000.0
2009-02-25 11:25:00,77.9,77.98,77.89,77.92,442200000.0
2009-02-25 11:30:00,77.92,78.14,77.92,78.085,675600000.0
2009-02-25 11:35:00,78.08,78.115,77.955,77.97,361400000.0
2009-02-25 11:40:00,77.97,77.97,77.82,77.94,776000000.0
2009-02-25 11:45:00,77.94,77.96,77.88,77.925,449400000.0
2009-02-25 11:50:00,77.915,77.98,77.9,77.915,627600000.0
2009-02-25 11:55:00,77.915,77.955,77.805,77.93,693000000.0
2009-02-25 12:00:00,77.93,78.03,77.93,77.96,499800000.0
2009-02-25 12:05:00,77.96,77.97,77.83,77.905,366800000.0
2009-02-25 12:10:00,77.915,78.15,77.89,78.12,698800000.0
2009-02-25 12:15:00,78.08,78.135,77.96,77.96,321800000.0
2009-02-25 12:20:00,77.96,78.07,77.93,78.04,348800000.0
2009-02-25 12:25:00,78.04,78.11,78.02,78.02,290000000.0
2009-02-25 12:30:00,78.02,78.035,77.98,77.99,483400000.0
2009-02-25 12:35:00,77.99,78.01,77.96,77.98,399200000.0
2009-02-25 12:40:00,77.99,77.995,77.955,77.97,178400000.0
2009-02-25 12:45:00,77.97,78.05,77.92,78.005,409200000.0
2009-02-25 12:50:00,78.0,78.03,77.955,77.965,306100000.0
2009-02-25 12:55:00,77.97,78.01,77.94,77.99,382400000.0
2009-02-25 13:00:00,77.99,77.99,77.77,77.82,608200000.0
2009-02-25 13:05:00,77.82,77.855,77.68,77.82,636200000.0
2009-02-25 13:10:00,77.82,77.88,77.74,77.79,559400000.0
2009-02-25 13:15:00,77.8,77.8,77.62,77.655,539800000.0
2009-02-25 13:20:00,77.655,77.775,77.655,77.775,431400000.0
2009-02-25 13:25:00,77.77,77.815,77.765,77.805,286400000.0
2009-02-25 13:30:00,77.805,77.805,77.62,77.62,451000000.0
2009-02-25 13:35:00,77.62,77.62,77.51,77.54,553400000.0
2009-02-25 13:40:00,77.54,77.57,77.52,77.535,324200000.0
2009-02-25 13:45:00,77.535,77.535,77.25,77.27,935000000.0
2009-02-25 13:50:00,77.27,77.445,77.25,77.435,729600000.0
2009-02-25 13:55:00,77.435,77.475,77.38,77.45,566800000.0
2009-02-25 14:00:00,77.45,77.47,77.43,77.43,269000000.0
2009-02-25 14:05:00,77.43,77.5,77.41,77.43,237400000.0
2009-02-25 14:10:00,77.44,77.56,77.42,77.55,230600000.0
2009-02-25 14:15:00,77.55,77.675,77.55,77.65,304400000.0
2009-02-25 14:20:00,77.65,77.65,77.54,77.59,220600000.0
2009-02-25 14:25:00,77.58,77.61,77.47,77.48,348000000.0
2009-02-25 14:30:00,77.48,77.54,77.385,77.415,402800000.0
2009-02-25 14:35:00,77.41,77.52,77.41,77.52,216200000.0
2009-02-25 14:40:00,77.52,77.555,77.52,77.53,104000000.0
2009-02-25 14:45:00,77.53,77.545,77.51,77.525,177600000.0
2009-02-25 14:50:00,77.52,77.59,77.52,77.56,156000000.0
2009-02-25 14:55:00,77.56,77.7,77.53,77.7,287400000.0
2009-02-25 15:00:00,77.7,77.74,77.57,77.67,315400000.0
2009-02-25 15:05:00,77.67,77.7,77.61,77.61,242000000.0
2009-02-25 15:10:00,77.61,77.62,77.55,77.59,302400000.0
2009-02-25 15:15:00,77.585,77.65,77.55,77.585,381400000.0
2009-02-25 15:20:00,77.58,77.655,77.535,77.63,444400000.0
2009-02-25 15:25:00,77.63,77.7,77.6,77.62,386200000.0
2009-02-25 15:30:00,77.62,77.715,77.61,77.64,374400000.0
2009-02-25 15:35:00,77.64,77.695,77.6,77.65,310800000.0
2009-02-25 15:40:00,77.655,77.67,77.545,77.6,316800000.0
2009-02-25 15:45:00,77.6,77.64,77.575,77.63,302600000.0
2009-02-25 15:50:00,77.63,77.72,77.63,77.71,273400000.0
2009-02-25 15:55:00,77.71,77.81,77.67,77.8,349800000.0
2009-02-25 16:00:00,77.805,77.895,77.74,77.82,404200000.0
2009-02-25 16:05:00,77.845,77.93,77.82,77.91,414600000.0
2009-02-25 16:10:00,77.92,78.06,77.92,77.95,417000000.0
2009-02-25 16:15:00,77.95,77.95,77.86,77.87,484000000.0
2009-02-25 16:20:00,77.87,77.88,77.79,77.84,456000000.0
2009-02-25 16:25:00,77.845,77.865,77.8,77.805,377600000.0
2009-02-25 16:30:00,77.8,77.855,77.755,77.81,544600000.0
2009-02-25 16:35:00,77.815,77.815,77.715,77.77,468200000.0
2009-02-25 16:40:00,77.77,77.865,77.735,77.805,523000000.0
2009-02-25 16:45:00,77.795,77.805,77.54,77.62,624800000.0
2009-02-25 16:50:00,77.63,77.63,77.515,77.605,482800000.0
2009-02-25 16:55:00,77.595,77.595,77.475,77.48,520400000.0
2009-02-25 17:00:00,77.445,77.455,77.215,77.225,623800000.0
2009-02-25 17:05:00,77.22,77.225,76.94,77.055,656000000.0
2009-02-25 17:10:00,77.05,77.185,77.005,77.105,566600000.0
2009-02-25 17:15:00,77.105,77.105,76.92,77.005,648200000.0
2009-02-25 17:20:00,77.0,77.15,76.99,77.12,607000000.0
2009-02-25 17:25:00,77.12,77.19,77.08,77.15,634400000.0
2009-02-25 17:30:00,77.16,77.265,77.16,77.235,535800000.0
2009-02-25 17:35:00,77.22,77.25,77.12,77.2,553200000.0
2009-02-25 17:40:00,77.195,77.245,77.14,77.16,485600000.0
2009-02-25 17:45:00,77.16,77.16,76.905,76.965,640800000.0
2009-02-25 17:50:00,76.97,77.015,76.85,76.965,663600000.0
2009-02-25 17:55:00,76.96,77.02,76.915,77.005,614400000.0
2009-02-25 18:00:00,77.01,77.11,76.945,77.09,667200000.0
2009-02-25 18:05:00,77.09,77.57,77.08,77.37,691800000.0
2009-02-25 18:10:00,77.37,77.42,77.31,77.36,525400000.0
2009-02-25 18:15:00,77.355,77.385,77.21,77.3,538200000.0
2009-02-25 18:20:00,77.3,77.46,77.295,77.375,501800000.0
2009-02-25 18:25:00,77.38,77.545,77.36,77.52,452200000.0
2009-02-25 18:30:00,77.52,77.56,77.45,77.46,326200000.0
2009-02-25 18:35:00,77.465,77.6,77.465,77.535,304200000.0
2009-02-25 18:40:00,77.53,77.54,77.465,77.54,393800000.0
2009-02-25 18:45:00,77.54,77.595,77.5,77.565,377400000.0
2009-02-25 18:50:00,77.56,77.585,77.415,77.435,373000000.0
2009-02-25 18:55:00,77.44,77.49,77.36,77.49,372800000.0
2009-02-25 19:00:00,77.49,77.54,77.48,77.485,271300000.0
2009-02-25 19:05:00,77.495,77.54,77.46,77.47,158600000.0
2009-02-25 19:10:00,77.475,77.575,77.475,77.57,206200000.0
2009-02-25 19:15:00,77.57,77.575,77.505,77.55,278000000.0
2009-02-25 19:20:00,77.56,77.655,77.55,77.59,282600000.0
2009-02-25 19:25:00,77.59,77.61,77.5,77.5,208200000.0
2009-02-25 19:30:00,77.5,77.555,77.49,77.53,185800000.0
2009-02-25 19:35:00,77.52,77.53,77.46,77.48,223600000.0
2009-02-25 19:40:00,77.48,77.48,77.265,77.27,307000000.0
2009-02-25 19:45:00,77.27,77.315,77.18,77.305,358800000.0
2009-02-25 19:50:00,77.305,77.375,77.275,77.29,287400000.0
2009-02-25 19:55:00,77.295,77.43,77.27,77.41,262600000.0
2009-02-25 20:00:00,77.415,77.545,77.37,77.5,352000000.0
2009-02-25 20:05:00,77.505,77.555,77.465,77.54,261100000.0
2009-02-25 20:10:00,77.545,77.545,77.45,77.47,147600000.0
2009-02-25 20:15:00,77.47,77.57,77.47,77.55,176800000.0
2009-02-25 20:20:00,77.55,77.55,77.485,77.525,215200000.0
2009-02-25 20:25:00,77.52,77.54,77.485,77.495,221400000.0
2009-02-25 20:30:00,77.495,77.51,77.41,77.49,280300000.0
2009-02-25 20:35:00,77.485,77.55,77.46,77.54,282200000.0
2009-02-25 20:40:00,77.54,77.595,77.54,77.56,222600000.0
2009-02-25 20:45:00,77.56,77.69,77.54,77.685,328800000.0
2009-02-25 20:50:00,77.68,77.755,77.65,77.74,444800000.0
2009-02-25 20:55:00,77.74,77.83,77.73,77.79,403200000.0
2009-02-25 21:00:00,77.79,77.82,77.62,77.63,505700000.0
2009-02-25 21:05:00,77.62,77.65,77.51,77.575,497800000.0
2009-02-25 21:10:00,77.59,77.695,77.55,77.615,508600000.0
2009-02-25 21:15:00,77.62,77.715,77.545,77.56,408000000.0
2009-02-25 21:20:00,77.56,77.64,77.525,77.625,248200000.0
2009-02-25 21:25:00,77.625,77.655,77.54,77.625,376000000.0
2009-02-25 21:30:00,77.625,77.745,77.625,77.69,350600000.0
2009-02-25 21:35:00,77.69,77.745,77.66,77.735,245600000.0
2009-02-25 21:40:00,77.74,77.845,77.73,77.81,235800000.0
2009-02-25 21:45:00,77.82,77.99,77.81,77.92,335200000.0
2009-02-25 21:50:00,77.92,78.0,77.89,77.98,336600000.0
2009-02-25 21:55:00,77.985,78.035,77.975,77.99,259000000.0
2009-02-25 22:00:00,77.995,77.995,77.91,77.965,213200000.0
2009-02-25 22:05:00,77.97,78.0,77.9,77.925,287600000.0
2009-02-25 22:10:00,77.92,77.96,77.86,77.93,389000000.0
2009-02-25 22:15:00,77.93,78.125,77.925,78.085,297800000.0
2009-02-25 22:20:00,78.08,78.08,77.95,78.0,372400000.0
2009-02-25 22:25:00,78.005,78.025,77.99,77.99,119200000.0
2009-02-25 22:30:00,77.99,78.0,77.94,77.98,150400000.0
2009-02-25 22:35:00,77.975,78.0,77.935,77.935,179000000.0
2009-02-25 22:40:00,77.935,77.94,77.875,77.915,220400000.0
2009-02-25 22:45:00,77.92,77.94,77.835,77.835,207400000.0
2009-02-25 22:50:00,77.84,77.87,77.795,77.795,234800000.0
2009-02-25 22:55:00,77.795,77.805,77.62,77.725,396000000.0
2009-02-25 23:00:00,77.71,77.825,77.71,77.78,287000000.0
2009-02-25 23:05:00,77.77,77.81,77.69,77.795,371200000.0
2009-02-25 23:10:00,77.795,77.8,77.69,77.73,350800000.0
2009-02-25 23:15:00,77.735,77.75,77.66,77.675,226400000.0
2009-02-25 23:20:00,77.675,77.7,77.555,77.595,157600000.0
2009-02-25 23:25:00,77.615,77.635,77.54,77.58,185400000.0
2009-02-25 23:30:00,77.575,77.59,77.51,77.56,173800000.0
2009-02-25 23:35:00,77.56,77.565,77.47,77.47,126000000.0
2009-02-25 23:40:00,77.465,77.485,77.43,77.46,96000000.0
2009-02-25 23:45:00,77.455,77.495,77.435,77.47,110200000.0
2009-02-25 23:50:00,77.47,77.48,77.4,77.41,82200000.0
2009-02-25 23:55:00,77.415,77.46,77.39,77.45,129200000.0
2009-02-26 00:00:00,77.43,77.485,77.42,77.46,53400000.0
2009-02-26 00:05:00,77.465,77.495,77.445,77.495,44000000.0
2009-02-26 00:10:00,77.51,77.57,77.495,77.545,83400000.0
2009-02-26 00:15:00,77.55,77.555,77.51,77.55,47200000.0
2009-02-26 00:20:00,77.535,77.555,77.53,77.545,44000000.0
2009-02-26 00:25:00,77.55,77.55,77.54,77.54,19000000.0
2009-02-26 00:30:00,77.545,77.56,77.535,77.555,58000000.0
2009-02-26 00:35:00,77.55,77.599,77.55,77.598,56400000.0
2009-02-26 00:40:00,77.6,77.653,77.59,77.63,139000000.0
2009-02-26 00:45:00,77.565,77.585,77.51,77.585,130200000.0
2009-02-26 00:50:00,77.58,77.59,77.49,77.57,147800000.0
2009-02-26 00:55:00,77.565,77.58,77.55,77.57,55800000.0
2009-02-26 01:00:00,77.57,77.64,77.445,77.62,115000000.0
2009-02-26 01:05:00,77.62,77.65,77.61,77.65,75200000.0
2009-02-26 01:10:00,77.65,77.66,77.63,77.65,75200000.0
2009-02-26 01:15:00,77.655,77.658,77.61,77.642,91400000.0
2009-02-26 01:20:00,77.64,77.658,77.61,77.62,51200000.0
2009-02-26 01:25:00,77.62,77.645,77.61,77.645,69400000.0
2009-02-26 01:30:00,77.645,77.68,77.625,77.66,145200000.0
2009-02-26 01:35:00,77.66,77.685,77.61,77.62,149800000.0
2009-02-26 01:40:00,77.62,77.75,77.62,77.75,57800000.0
2009-02-26 01:45:00,77.64,77.64,77.58,77.6,95200000.0
2009-02-26 01:50:00,77.6,77.645,77.6,77.645,167800000.0
2009-02-26 01:55:00,77.65,77.65,77.57,77.57,144400000.0
2009-02-26 02:00:00,77.56,77.58,77.43,77.465,285400000.0
2009-02-26 02:05:00,77.465,77.55,77.395,77.55,157000000.0
2009-02-26 02:10:00,77.56,77.66,77.53,77.66,257800000.0
2009-02-26 02:15:00,77.66,77.66,77.59,77.65,253800000.0
2009-02-26 02:20:00,77.66,77.66,77.64,77.66,156600000.0
2009-02-26 02:25:00,77.65,77.675,77.63,77.675,129000000.0
2009-02-26 02:30:00,77.67,77.75,77.67,77.73,150800000.0
2009-02-26 02:35:00,77.725,77.755,77.72,77.74,176000000.0
2009-02-26 02:40:00,77.74,77.79,77.74,77.76,230200000.0
2009-02-26 02:45:00,77.76,77.845,77.76,77.78,322800000.0
2009-02-26 02:50:00,77.78,77.8,77.66,77.685,287800000.0
2009-02-26 02:55:00,77.69,77.775,77.68,77.76,238600000.0
2009-02-26 03:00:00,77.75,77.8,77.74,77.8,122200000.0
2009-02-26 03:05:00,77.8,77.88,77.77,77.85,178800000.0
2009-02-26 03:10:00,77.85,77.925,77.85,77.91,299400000.0
2009-02-26 03:15:00,77.93,78.06,77.925,78.0,434800000.0
2009-02-26 03:20:00,78.005,78.03,77.995,78.01,168000000.0
2009-02-26 03:25:00,78.015,78.015,77.95,77.96,163200000.0
2009-02-26 03:30:00,77.96,77.97,77.93,77.965,126600000.0
2009-02-26 03:35:00,77.965,77.965,77.84,77.85,174000000.0
2009-02-26 03:40:00,77.84,77.91,77.84,77.91,86400000.0
2009-02-26 03:45:00,77.91,77.945,77.9,77.945,161200000.0
2009-02-26 03:50:00,77.95,77.985,77.9,77.91,191400000.0
2009-02-26 03:55:00,77.9,77.93,77.875,77.925,157000000.0
2009-02-26 04:00:00,77.955,77.975,77.905,77.92,182400000.0
2009-02-26 04:05:00,77.92,77.93,77.85,77.87,115800000.0
2009-02-26 04:10:00,77.87,77.88,77.835,77.85,208400000.0
2009-02-26 04:15:00,77.85,77.87,77.85,77.86,83800000.0
2009-02-26 04:20:00,77.86,77.945,77.86,77.92,182200000.0
2009-02-26 04:25:00,77.92,77.96,77.92,77.93,162600000.0
2009-02-26 04:30:00,77.93,77.95,77.93,77.93,114200000.0
2009-02-26 04:35:00,77.93,77.95,77.92,77.94,135600000.0
2009-02-26 04:40:00,77.94,77.96,77.92,77.95,50800000.0
2009-02-26 04:45:00,77.95,77.99,77.95,77.98,91200000.0
2009-02-26 04:50:00,77.98,77.99,77.96,77.96,60800000.0
2009-02-26 04:55:00,77.975,77.975,77.92,77.93,109400000.0
2009-02-26 05:00:00,77.93,77.94,77.9,77.9,80800000.0
2009-02-26 05:05:00,77.9,77.94,77.9,77.905,282400000.0
2009-02-26 05:10:00,77.91,77.92,77.9,77.91,102600000.0
2009-02-26 05:15:00,77.91,77.91,77.865,77.88,217400000.0
2009-02-26 05:20:00,77.875,77.93,77.87,77.89,126800000.0
2009-02-26 05:25:00,77.89,77.9,77.88,77.9,79200000.0
2009-02-26 05:30:00,77.9,77.9,77.86,77.9,62800000.0
2009-02-26 05:35:00,77.89,77.91,77.87,77.9,59200000.0
2009-02-26 05:40:00,77.9,77.985,77.9,77.975,272000000.0
2009-02-26 05:45:00,77.98,78.03,77.965,78.03,618800000.0
2009-02-26 05:50:00,78.03,78.08,78.025,78.08,197000000.0
2009-02-26 05:55:00,78.08,78.09,78.03,78.06,143000000.0
2009-02-26 06:00:00,78.05,78.05,78.025,78.03,70200000.0
2009-02-26 06:05:00,78.03,78.03,77.955,78.03,24000000.0
2009-02-26 06:10:00,78.03,78.055,78.03,78.03,126800000.0
2009-02-26 06:15:00,78.03,78.05,78.03,78.05,158200000.0
2009-02-26 06:20:00,78.05,78.07,78.045,78.05,98800000.0
2009-02-26 06:25:00,78.05,78.05,78.05,78.05,40000000.0
2009-02-26 06:30:00,78.05,78.06,78.05,78.06,47000000.0
2009-02-26 06:35:00,78.07,78.07,78.05,78.05,91400000.0
2009-02-26 06:40:00,78.05,78.05,77.98,78.005,79500000.0
2009-02-26 06:45:00,78.005,78.03,78.005,78.01,227200000.0
2009-02-26 06:50:00,78.01,78.03,78.01,78.02,108000000.0
2009-02-26 06:55:00,78.02,78.03,77.98,77.99,108000000.0
2009-02-26 07:00:00,77.99,78.0,77.98,77.99,100800000.0
2009-02-26 07:05:00,77.99,78.0,77.95,77.95,124000000.0
2009-02-26 07:10:00,77.95,77.97,77.94,77.94,55600000.0
2009-02-26 07:15:00,77.94,77.94,77.92,77.93,75600000.0
2009-02-26 07:20:00,77.92,77.92,77.78,77.78,242000000.0
2009-02-26 07:25:00,77.77,77.915,77.75,77.895,351000000.0
2009-02-26 07:30:00,77.89,77.895,77.76,77.775,333400000.0
2009-02-26 07:35:00,77.775,77.855,77.77,77.82,283600000.0
2009-02-26 07:40:00,77.825,77.885,77.82,77.875,112400000.0
2009-02-26 07:45:00,77.87,77.875,77.79,77.79,126000000.0
2009-02-26 07:50:00,77.79,77.845,77.79,77.84,96400000.0
2009-02-26 07:55:00,77.84,77.87,77.835,77.86,133400000.0
2009-02-26 08:00:00,77.865,77.865,77.72,77.745,299600000.0
2009-02-26 08:05:00,77.745,77.76,77.7,77.72,402000000.0
2009-02-26 08:10:00,77.71,77.77,77.7,77.76,174000000.0
2009-02-26 08:15:00,77.76,77.815,77.76,77.815,165800000.0
2009-02-26 08:20:00,77.815,77.86,77.815,77.85,178600000.0
2009-02-26 08:25:00,77.85,77.85,77.82,77.835,136800000.0
2009-02-26 08:30:00,77.83,77.87,77.8,77.8,125800000.0
2009-02-26 08:35:00,77.8,77.83,77.79,77.81,198800000.0
2009-02-26 08:40:00,77.81,77.93,77.8,77.855,432800000.0
2009-02-26 08:45:00,77.855,77.905,77.81,77.83,221800000.0
2009-02-26 08:50:00,77.83,77.84,77.81,77.83,229600000.0
2009-02-26 08:55:00,77.83,77.885,77.81,77.87,157800000.0
2009-02-26 09:00:00,77.87,77.915,77.82,77.84,312000000.0
2009-02-26 09:05:00,77.845,77.86,77.81,77.82,248000000.0
2009-02-26 09:10:00,77.82,77.82,77.75,77.76,110200000.0
2009-02-26 09:15:00,77.75,77.795,77.74,77.785,109600000.0
2009-02-26 09:20:00,77.79,77.83,77.78,77.815,277900000.0
2009-02-26 09:25:00,77.81,77.88,77.8,77.875,248600000.0
2009-02-26 09:30:00,77.88,77.89,77.825,77.825,185600000.0
2009-02-26 09:35:00,77.83,77.835,77.795,77.81,285000000.0
2009-02-26 09:40:00,77.82,77.885,77.8,77.885,217400000.0
2009-02-26 09:45:00,77.88,77.905,77.84,77.86,585600000.0
2009-02-26 09:50:00,77.86,77.925,77.86,77.91,479800000.0
2009-02-26 09:55:00,77.91,77.91,77.84,77.875,526400000.0
2009-02-26 10:00:00,77.88,77.95,77.88,77.89,510200000.0
2009-02-26 10:05:00,77.89,77.995,77.87,77.965,738900000.0
2009-02-26 10:10:00,77.965,78.0,77.93,77.945,295800000.0
2009-02-26 10:15:00,77.94,78.025,77.885,77.995,373600000.0
2009-02-26 10:20:00,77.99,78.045,77.965,77.995,579600000.0
2009-02-26 10:25:00,78.0,78.095,77.995,78.07,445000000.0
2009-02-26 10:30:00,78.065,78.085,77.965,77.965,717800000.0
2009-02-26 10:35:00,77.965,78.01,77.9,77.9,644400000.0
2009-02-26 10:40:00,77.9,78.035,77.895,78.03,580400000.0
2009-02-26 10:45:00,78.03,78.055,77.965,78.01,450000000.0
2009-02-26 10:50:00,78.01,78.02,77.935,78.0,992600000.0
2009-02-26 10:55:00,78.0,78.005,77.92,77.92,513400000.0
2009-02-26 11:00:00,77.915,78.015,77.91,77.97,350200000.0
2009-02-26 11:05:00,77.97,78.01,77.965,77.99,461600000.0
2009-02-26 11:10:00,77.99,78.09,77.99,78.075,544400000.0
2009-02-26 11:15:00,78.075,78.08,77.99,78.07,345800000.0
2009-02-26 11:20:00,78.07,78.095,78.035,78.06,549600000.0
2009-02-26 11:25:00,78.07,78.1,78.05,78.1,652200000.0
2009-02-26 11:30:00,78.1,78.15,78.045,78.07,607400000.0
2009-02-26 11:35:00,78.07,78.215,78.065,78.195,670400000.0
2009-02-26 11:40:00,78.2,78.2,78.16,78.175,332000000.0
2009-02-26 11:45:00,78.175,78.18,78.065,78.075,540000000.0
2009-02-26 11:50:00,78.08,78.11,78.06,78.11,505200000.0
2009-02-26 11:55:00,78.12,78.17,78.115,78.16,602200000.0
2009-02-26 12:00:00,78.14,78.205,78.09,78.16,590800000.0
2009-02-26 12:05:00,78.16,78.225,78.14,78.22,405600000.0
2009-02-26 12:10:00,78.22,78.27,78.155,78.24,548800000.0
2009-02-26 12:15:00,78.23,78.245,78.155,78.185,400800000.0
2009-02-26 12:20:00,78.19,78.21,78.165,78.175,528800000.0
2009-02-26 12:25:00,78.175,78.22,78.165,78.2,344400000.0
2009-02-26 12:30:00,78.205,78.23,78.155,78.185,507800000.0
2009-02-26 12:35:00,78.18,78.185,78.135,78.175,366800000.0
2009-02-26 12:40:00,78.175,78.2,78.11,78.175,579000000.0
2009-02-26 12:45:00,78.175,78.29,78.16,78.27,637500000.0
2009-02-26 12:50:00,78.28,78.28,78.225,78.23,289600000.0
2009-02-26 12:55:00,78.23,78.25,78.125,78.16,645000000.0
2009-02-26 13:00:00,78.16,78.21,78.135,78.2,547200000.0
2009-02-26 13:05:00,78.205,78.37,78.185,78.28,731500000.0
2009-02-26 13:10:00,78.28,78.32,78.21,78.22,452400000.0
2009-02-26 13:15:00,78.215,78.26,78.2,78.24,385000000.0
2009-02-26 13:20:00,78.24,78.35,78.185,78.265,546500000.0
2009-02-26 13:25:00,78.265,78.27,78.21,78.25,255200000.0
2009-02-26 13:30:00,78.25,78.26,78.21,78.25,245400000.0
2009-02-26 13:35:00,78.25,78.27,78.17,78.175,395400000.0
2009-02-26 13:40:00,78.18,78.25,78.145,78.21,355600000.0
2009-02-26 13:45:00,78.21,78.21,78.15,78.15,362400000.0
2009-02-26 13:50:00,78.15,78.15,78.095,78.095,324000000.0
2009-02-26 13:55:00,78.1,78.125,78.045,78.105,559600000.0
2009-02-26 14:00:00,78.12,78.16,78.115,78.14,351400000.0
2009-02-26 14:05:00,78.145,78.18,78.135,78.15,221000000.0
2009-02-26 14:10:00,78.16,78.195,78.15,78.17,174400000.0
2009-02-26 14:15:00,78.17,78.23,78.165,78.23,161000000.0
2009-02-26 14:20:00,78.23,78.315,78.225,78.28,341800000.0
2009-02-26 14:25:00,78.295,78.415,78.295,78.355,376200000.0
2009-02-26 14:30:00,78.36,78.48,78.35,78.415,337200000.0
2009-02-26 14:35:00,78.435,78.48,78.395,78.46,291600000.0
2009-02-26 14:40:00,78.455,78.635,78.42,78.635,394600000.0
2009-02-26 14:45:00,78.645,78.86,78.64,78.85,410800000.0
2009-02-26 14:50:00,78.85,78.86,78.775,78.805,430600000.0
2009-02-26 14:55:00,78.805,78.91,78.77,78.825,398600000.0
2009-02-26 15:00:00,78.83,78.94,78.795,78.82,300600000.0
2009-02-26 15:05:00,78.82,78.865,78.795,78.82,275000000.0
2009-02-26 15:10:00,78.82,78.86,78.76,78.82,326200000.0
2009-02-26 15:15:00,78.835,78.92,78.795,78.92,337100000.0
2009-02-26 15:20:00,78.905,78.98,78.835,78.9,417100000.0
2009-02-26 15:25:00,78.9,78.935,78.7,78.765,438200000.0
2009-02-26 15:30:00,78.78,78.84,78.535,78.815,480400000.0
2009-02-26 15:35:00,78.81,78.96,78.765,78.935,668800000.0
2009-02-26 15:40:00,78.935,78.94,78.785,78.8,572000000.0
2009-02-26 15:45:00,78.805,78.82,78.695,78.74,402800000.0
2009-02-26 15:50:00,78.74,78.825,78.735,78.81,236200000.0
2009-02-26 15:55:00,78.81,78.82,78.73,78.8,180200000.0
2009-02-26 16:00:00,78.8,78.805,78.615,78.755,388200000.0
2009-02-26 16:05:00,78.755,78.81,78.695,78.765,300000000.0
2009-02-26 16:10:00,78.77,78.815,78.72,78.8,328800000.0
2009-02-26 16:15:00,78.825,78.845,78.73,78.735,357600000.0
2009-02-26 16:20:00,78.73,78.74,78.59,78.635,424400000.0
2009-02-26 16:25:00,78.64,78.74,78.635,78.65,245400000.0
2009-02-26 16:30:00,78.645,78.695,78.605,78.665,252800000.0
2009-02-26 16:35:00,78.665,78.75,78.66,78.695,311800000.0
2009-02-26 16:40:00,78.7,78.72,78.62,78.7,311400000.0
2009-02-26 16:45:00,78.705,78.705,78.425,78.425,365400000.0
2009-02-26 16:50:00,78.435,78.565,78.435,78.52,428800000.0
2009-02-26 16:55:00,78.515,78.655,78.495,78.605,281800000.0
2009-02-26 17:00:00,78.625,78.71,78.535,78.575,446800000.0
2009-02-26 17:05:00,78.57,78.7,78.56,78.62,337200000.0
2009-02-26 17:10:00,78.62,78.66,78.56,78.655,284200000.0
2009-02-26 17:15:00,78.655,78.755,78.655,78.725,374800000.0
2009-02-26 17:20:00,78.725,78.78,78.67,78.73,397600000.0
2009-02-26 17:25:00,78.735,78.775,78.72,78.74,292800000.0
2009-02-26 17:30:00,78.74,78.84,78.65,78.815,471500000.0
2009-02-26 17:35:00,78.81,79.065,78.78,79.065,894500000.0
2009-02-26 17:40:00,79.06,79.195,79.06,79.14,983200000.0
2009-02-26 17:45:00,79.13,79.175,79.04,79.17,706200000.0
2009-02-26 17:50:00,79.165,79.19,79.075,79.08,690800000.0
2009-02-26 17:55:00,79.09,79.185,79.065,79.16,836800000.0
2009-02-26 18:00:00,79.16,79.175,79.005,79.085,800400000.0
2009-02-26 18:05:00,79.08,79.15,79.04,79.12,622200000.0
2009-02-26 18:10:00,79.115,79.23,79.08,79.21,836000000.0
2009-02-26 18:15:00,79.21,79.255,79.15,79.23,525200000.0
2009-02-26 18:20:00,79.225,79.265,79.14,79.26,752200000.0
2009-02-26 18:25:00,79.265,79.38,79.205,79.22,872800000.0
2009-02-26 18:30:00,79.215,79.24,79.13,79.155,661600000.0
2009-02-26 18:35:00,79.15,79.21,79.145,79.19,451000000.0
2009-02-26 18:40:00,79.19,79.28,79.15,79.15,459400000.0
2009-02-26 18:45:00,79.145,79.15,78.93,78.97,742800000.0
2009-02-26 18:50:00,78.97,79.085,78.97,79.015,535400000.0
2009-02-26 18:55:00,79.02,79.14,79.02,79.095,599000000.0
2009-02-26 19:00:00,79.095,79.195,79.08,79.15,691400000.0
2009-02-26 19:05:00,79.15,79.22,79.14,79.21,600000000.0
2009-02-26 19:10:00,79.21,79.23,79.09,79.125,640800000.0
2009-02-26 19:15:00,79.125,79.145,79.06,79.09,497000000.0
2009-02-26 19:20:00,79.09,79.115,79.03,79.03,398000000.0
2009-02-26 19:25:00,79.03,79.05,78.96,79.01,295000000.0
2009-02-26 19:30:00,79.01,79.1,78.99,79.02,266800000.0
2009-02-26 19:35:00,79.02,79.05,78.99,78.99,143400000.0
2009-02-26 19:40:00,78.99,79.115,78.99,79.01,351600000.0
2009-02-26 19:45:00,79.01,79.07,78.98,79.06,406600000.0
2009-02-26 19:50:00,79.06,79.09,79.05,79.07,229400000.0
2009-02-26 19:55:00,79.07,79.09,79.03,79.03,485400000.0
2009-02-26 20:00:00,79.03,79.05,78.99,78.99,497600000.0
2009-02-26 20:05:00,78.99,78.995,78.94,78.945,305600000.0
2009-02-26 20:10:00,78.95,78.95,78.85,78.9,599400000.0
2009-02-26 20:15:00,78.9,78.98,78.865,78.925,545600000.0
2009-02-26 20:20:00,78.92,78.965,78.9,78.915,487800000.0
2009-02-26 20:25:00,78.915,78.935,78.875,78.925,715600000.0
2009-02-26 20:30:00,78.925,78.925,78.845,78.89,483200000.0
2009-02-26 20:35:00,78.89,78.905,78.795,78.825,545200000.0
2009-02-26 20:40:00,78.825,79.015,78.81,79.0,500400000.0
2009-02-26 20:45:00,79.005,79.015,78.97,78.985,441600000.0
2009-02-26 20:50:00,78.98,79.0,78.955,78.97,316800000.0
2009-02-26 20:55:00,78.975,78.975,78.91,78.92,291800000.0
2009-02-26 21:00:00,78.91,78.91,78.83,78.83,484600000.0
2009-02-26 21:05:00,78.83,78.84,78.69,78.745,349400000.0
2009-02-26 21:10:00,78.755,78.84,78.75,78.81,195800000.0
2009-02-26 21:15:00,78.81,78.845,78.8,78.84,105200000.0
2009-02-26 21:20:00,78.84,78.895,78.81,78.83,246000000.0
2009-02-26 21:25:00,78.84,78.865,78.82,78.83,103000000.0
2009-02-26 21:30:00,78.83,78.84,78.755,78.8,261600000.0
2009-02-26 21:35:00,78.81,78.9,78.81,78.855,151200000.0
2009-02-26 21:40:00,78.85,78.85,78.8,78.825,171000000.0
2009-02-26 21:45:00,78.82,78.84,78.79,78.825,326400000.0
2009-02-26 21:50:00,78.825,78.85,78.77,78.775,156800000.0
2009-02-26 21:55:00,78.785,78.815,78.67,78.775,389400000.0
2009-02-26 22:00:00,78.775,78.795,78.715,78.77,246400000.0
2009-02-26 22:05:00,78.77,78.785,78.73,78.76,141800000.0
2009-02-26 22:10:00,78.755,78.775,78.725,78.73,266200000.0
2009-02-26 22:15:00,78.73,78.75,78.69,78.69,170000000.0
2009-02-26 22:20:00,78.69,78.715,78.645,78.71,273200000.0
2009-02-26 22:25:00,78.705,78.71,78.655,78.68,243000000.0
2009-02-26 22:30:00,78.675,78.675,78.57,78.625,299000000.0
2009-02-26 22:35:00,78.635,78.675,78.585,78.605,196600000.0
2009-02-26 22:40:00,78.605,78.665,78.59,78.625,155000000.0
2009-02-26 22:45:00,78.625,78.665,78.595,78.64,177800000.0
2009-02-26 22:50:00,78.64,78.64,78.525,78.535,183000000.0
2009-02-26 22:55:00,78.53,78.535,78.45,78.455,129800000.0
2009-02-26 23:00:00,78.465,78.56,78.45,78.545,152400000.0
2009-02-26 23:05:00,78.545,78.585,78.53,78.565,133800000.0
2009-02-26 23:10:00,78.57,78.57,78.51,78.555,153200000.0
2009-02-26 23:15:00,78.55,78.61,78.515,78.54,163700000.0
2009-02-26 23:20:00,78.545,78.56,78.53,78.56,88400000.0
2009-02-26 23:25:00,78.56,78.56,78.51,78.54,175000000.0
2009-02-26 23:30:00,78.55,78.59,78.54,78.575,76400000.0
2009-02-26 23:35:00,78.575,78.659,78.555,78.565,63800000.0
2009-02-26 23:40:00,78.56,78.575,78.54,78.55,60000000.0
2009-02-26 23:45:00,78.55,78.56,78.525,78.56,56600000.0
2009-02-26 23:50:00,78.565,78.66,78.565,78.6,196600000.0
2009-02-26 23:55:00,78.6,78.62,78.545,78.565,117400000.0
2009-02-27 00:00:00,78.605,78.623,78.49,78.525,97400000.0
2009-02-27 00:05:00,78.525,78.54,78.47,78.485,88600000.0
2009-02-27 00:10:00,78.49,78.51,78.475,78.48,42400000.0
2009-02-27 00:15:00,78.49,78.665,78.49,78.64,155000000.0
2009-02-27 00:20:00,78.65,78.675,78.65,78.65,21400000.0
2009-02-27 00:25:00,78.665,78.665,78.545,78.59,116600000.0
2009-02-27 00:30:00,78.595,78.67,78.59,78.665,80600000.0
2009-02-27 00:35:00,78.67,78.68,78.66,78.68,43800000.0
2009-02-27 00:40:00,78.69,78.69,78.367,78.67,28000000.0
2009-02-27 00:45:00,78.67,78.67,78.373,78.65,38600000.0
2009-02-27 00:50:00,78.366,78.65,78.344,78.59,206600000.0
2009-02-27 00:55:00,78.59,78.64,78.58,78.61,112000000.0
2009-02-27 01:00:00,78.61,78.63,78.41,78.6,43200000.0
2009-02-27 01:05:00,78.6,78.605,78.485,78.5,104800000.0
2009-02-27 01:10:00,78.51,78.515,78.43,78.45,72400000.0
2009-02-27 01:15:00,78.45,78.465,78.42,78.44,58200000.0
2009-02-27 01:20:00,78.44,78.455,78.159,78.44,60600000.0
2009-02-27 01:25:00,78.445,78.45,78.425,78.425,72400000.0
2009-02-27 01:30:00,78.435,78.465,78.415,78.45,139000000.0
2009-02-27 01:35:00,78.44,78.44,78.4,78.41,143200000.0
2009-02-27 01:40:00,78.415,78.435,78.36,78.375,154800000.0
2009-02-27 01:45:00,78.37,78.4,78.355,78.375,189200000.0
2009-02-27 01:50:00,78.38,78.47,78.36,78.46,188800000.0
2009-02-27 01:55:00,78.42,78.45,78.415,78.45,76600000.0
2009-02-27 02:00:00,78.44,78.45,78.355,78.42,160200000.0
2009-02-27 02:05:00,78.425,78.505,78.42,78.49,100600000.0
2009-02-27 02:10:00,78.49,78.49,78.345,78.375,168600000.0
2009-02-27 02:15:00,78.375,78.39,78.22,78.25,199600000.0
2009-02-27 02:20:00,78.24,78.25,78.11,78.2,418200000.0
2009-02-27 02:25:00,78.195,78.195,78.015,78.03,283200000.0
2009-02-27 02:30:00,78.035,78.11,78.01,78.06,364100000.0
2009-02-27 02:35:00,78.06,78.085,78.04,78.075,221000000.0
2009-02-27 02:40:00,78.08,78.09,78.06,78.07,178400000.0
2009-02-27 02:45:00,78.07,78.09,78.05,78.055,298000000.0
2009-02-27 02:50:00,78.055,78.055,77.895,77.9,343000000.0
2009-02-27 02:55:00,77.9,77.975,77.86,77.88,334600000.0
2009-02-27 03:00:00,77.88,78.0,77.86,77.965,336400000.0
2009-02-27 03:05:00,77.965,78.01,77.96,77.98,129200000.0
2009-02-27 03:10:00,77.99,78.025,77.98,77.985,74800000.0
2009-02-27 03:15:00,77.985,77.99,77.88,77.915,155400000.0
2009-02-27 03:20:00,77.91,77.925,77.75,77.76,160800000.0
2009-02-27 03:25:00,77.76,77.77,77.64,77.7,643600000.0
2009-02-27 03:30:00,77.695,77.735,77.67,77.71,319200000.0
2009-02-27 03:35:00,77.7,77.745,77.635,77.72,208600000.0
2009-02-27 03:40:00,77.73,77.92,77.73,77.885,216200000.0
2009-02-27 03:45:00,77.89,77.94,77.87,77.92,204200000.0
2009-02-27 03:50:00,77.92,77.93,77.9,77.905,118600000.0
2009-02-27 03:55:00,77.905,77.95,77.9,77.94,163400000.0
2009-02-27 04:00:00,77.94,77.96,77.87,77.875,212400000.0
2009-02-27 04:05:00,77.875,77.895,77.81,77.82,227800000.0
2009-02-27 04:10:00,77.815,77.845,77.785,77.785,166200000.0
2009-02-27 04:15:00,77.785,77.85,77.785,77.835,225600000.0
2009-02-27 04:20:00,77.835,77.905,77.8,77.83,249000000.0
2009-02-27 04:25:00,77.84,77.86,77.785,77.795,153000000.0
2009-02-27 04:30:00,77.79,77.855,77.78,77.82,83400000.0
2009-02-27 04:35:00,77.82,77.83,77.795,77.815,84200000.0
2009-02-27 04:40:00,77.815,77.815,77.79,77.805,114600000.0
2009-02-27 04:45:00,77.805,77.82,77.77,77.78,199200000.0
2009-02-27 04:50:00,77.78,77.78,77.72,77.775,223800000.0
2009-02-27 04:55:00,77.78,77.805,77.74,77.79,168400000.0
2009-02-27 05:00:00,77.79,77.79,77.725,77.735,176000000.0
2009-02-27 05:05:00,77.735,77.755,77.67,77.725,274200000.0
2009-02-27 05:10:00,77.725,77.74,77.685,77.685,107800000.0
2009-02-27 05:15:00,77.68,77.71,77.58,77.59,370000000.0
2009-02-27 05:20:00,77.59,77.645,77.57,77.6,288200000.0
2009-02-27 05:25:00,77.6,77.62,77.56,77.62,152600000.0
2009-02-27 05:30:00,77.625,77.69,77.62,77.65,292400000.0
2009-02-27 05:35:00,77.65,77.71,77.595,77.65,438400000.0
2009-02-27 05:40:00,77.655,77.69,77.59,77.61,334000000.0
2009-02-27 05:45:00,77.61,77.72,77.6,77.71,463800000.0
2009-02-27 05:50:00,77.7,77.735,77.68,77.71,233600000.0
2009-02-27 05:55:00,77.71,77.71,77.66,77.67,162200000.0
2009-02-27 06:00:00,77.68,77.725,77.67,77.725,212600000.0
2009-02-27 06:05:00,77.73,77.825,77.73,77.775,163200000.0
2009-02-27 06:10:00,77.76,77.76,77.68,77.71,237200000.0
2009-02-27 06:15:00,77.71,77.79,77.69,77.77,339200000.0
2009-02-27 06:20:00,77.77,77.83,77.74,77.805,223000000.0
2009-02-27 06:25:00,77.8,77.8,77.7,77.71,155800000.0
2009-02-27 06:30:00,77.71,77.74,77.69,77.72,160400000.0
2009-02-27 06:35:00,77.72,77.76,77.65,77.73,191800000.0
2009-02-27 06:40:00,77.73,77.77,77.73,77.755,61400000.0
2009-02-27 06:45:00,77.76,77.805,77.715,77.715,113000000.0
2009-02-27 06:50:00,77.725,77.825,77.725,77.79,185800000.0
2009-02-27 06:55:00,77.795,77.815,77.795,77.81,35000000.0
2009-02-27 07:00:00,77.805,77.855,77.76,77.845,150400000.0
2009-02-27 07:05:00,77.84,78.035,77.84,78.03,154400000.0
2009-02-27 07:10:00,78.03,78.03,77.98,78.015,200000000.0
2009-02-27 07:15:00,78.005,78.005,77.965,78.005,143800000.0
2009-02-27 07:20:00,78.01,78.01,77.91,77.915,198600000.0
2009-02-27 07:25:00,77.915,77.945,77.885,77.925,228800000.0
2009-02-27 07:30:00,77.92,77.95,77.89,77.895,173200000.0
2009-02-27 07:35:00,77.895,77.925,77.895,77.925,141400000.0
2009-02-27 07:40:00,77.92,77.93,77.88,77.88,108600000.0
2009-02-27 07:45:00,77.885,77.885,77.78,77.78,209000000.0
2009-02-27 07:50:00,77.775,77.82,77.745,77.805,400600000.0
2009-02-27 07:55:00,77.805,77.87,77.785,77.865,284100000.0
2009-02-27 08:00:00,77.86,77.915,77.81,77.91,176000000.0
2009-02-27 08:05:00,77.905,77.915,77.87,77.89,72000000.0
2009-02-27 08:10:00,77.89,77.925,77.82,77.83,176200000.0
2009-02-27 08:15:00,77.83,77.875,77.79,77.845,303400000.0
2009-02-27 08:20:00,77.845,77.895,77.775,77.835,369400000.0
2009-02-27 08:25:00,77.84,77.965,77.84,77.85,329000000.0
2009-02-27 08:30:00,77.85,77.98,77.85,77.98,258400000.0
2009-02-27 08:35:00,77.98,78.035,77.955,78.035,198600000.0
2009-02-27 08:40:00,78.04,78.08,77.97,78.01,327800000.0
2009-02-27 08:45:00,78.015,78.025,77.975,77.98,152800000.0
2009-02-27 08:50:00,77.975,77.98,77.9,77.96,148400000.0
2009-02-27 08:55:00,77.965,77.985,77.91,77.92,97600000.0
2009-02-27 09:00:00,77.92,78.01,77.9,77.98,358200000.0
2009-02-27 09:05:00,77.985,78.0,77.87,77.9,237400000.0
2009-02-27 09:10:00,77.89,77.89,77.855,77.89,204600000.0
2009-02-27 09:15:00,77.89,77.905,77.835,77.87,203400000.0
2009-02-27 09:20:00,77.875,77.95,77.85,77.95,191500000.0
2009-02-27 09:25:00,77.95,77.98,77.93,77.93,159800000.0
2009-02-27 09:30:00,77.93,77.98,77.915,77.925,226000000.0
2009-02-27 09:35:00,77.925,78.04,77.885,77.92,206000000.0
2009-02-27 09:40:00,77.92,77.93,77.85,77.87,189200000.0
2009-02-27 09:45:00,77.88,77.94,77.87,77.94,129600000.0
2009-02-27 09:50:00,77.94,77.94,77.91,77.94,117800000.0
2009-02-27 09:55:00,77.94,77.99,77.91,77.96,152000000.0
2009-02-27 10:00:00,77.96,77.97,77.93,77.93,189000000.0
2009-02-27 10:05:00,77.93,77.93,77.58,77.65,606000000.0
2009-02-27 10:10:00,77.65,77.73,77.59,77.72,632000000.0
2009-02-27 10:15:00,77.72,77.76,77.67,77.67,538000000.0
2009-02-27 10:20:00,77.67,77.795,77.63,77.785,746200000.0
2009-02-27 10:25:00,77.785,77.815,77.69,77.74,583400000.0
2009-02-27 10:30:00,77.74,77.775,77.685,77.775,535400000.0
2009-02-27 10:35:00,77.77,77.775,77.67,77.71,471400000.0
2009-02-27 10:40:00,77.715,77.76,77.71,77.73,284200000.0
2009-02-27 10:45:00,77.73,77.805,77.58,77.61,604600000.0
2009-02-27 10:50:00,77.61,77.67,77.58,77.6,580600000.0
2009-02-27 10:55:00,77.6,77.63,77.43,77.445,531400000.0
2009-02-27 11:00:00,77.445,77.53,77.445,77.5,410800000.0
2009-02-27 11:05:00,77.5,77.6,77.47,77.52,471400000.0
2009-02-27 11:10:00,77.52,77.58,77.27,77.275,743800000.0
2009-02-27 11:15:00,77.27,77.3,77.2,77.23,887000000.0
2009-02-27 11:20:00,77.24,77.315,77.23,77.315,471800000.0
2009-02-27 11:25:00,77.315,77.35,77.285,77.32,531800000.0
2009-02-27 11:30:00,77.325,77.47,77.28,77.46,553000000.0
2009-02-27 11:35:00,77.465,77.51,77.39,77.4,689800000.0
2009-02-27 11:40:00,77.4,77.43,77.34,77.36,484600000.0
2009-02-27 11:45:00,77.36,77.36,77.265,77.29,428000000.0
2009-02-27 11:50:00,77.29,77.34,77.23,77.24,419400000.0
2009-02-27 11:55:00,77.24,77.31,77.24,77.29,595200000.0
2009-02-27 12:00:00,77.29,77.39,77.27,77.36,321200000.0
2009-02-27 12:05:00,77.36,77.375,77.33,77.33,358600000.0
2009-02-27 12:10:00,77.32,77.34,77.26,77.295,489600000.0
2009-02-27 12:15:00,77.3,77.32,77.28,77.29,430200000.0
2009-02-27 12:20:00,77.3,77.38,77.295,77.37,485800000.0
2009-02-27 12:25:00,77.37,77.41,77.37,77.41,285000000.0
2009-02-27 12:30:00,77.41,77.525,77.41,77.455,977600000.0
2009-02-27 12:35:00,77.455,77.505,77.4,77.505,470600000.0
2009-02-27 12:40:00,77.5,77.51,77.42,77.425,543800000.0
2009-02-27 12:45:00,77.425,77.485,77.425,77.44,382800000.0
2009-02-27 12:50:00,77.44,77.51,77.41,77.47,565400000.0
2009-02-27 12:55:00,77.47,77.52,77.42,77.46,464400000.0
2009-02-27 13:00:00,77.46,77.47,77.37,77.41,465600000.0
2009-02-27 13:05:00,77.4,77.42,77.38,77.4,326600000.0
2009-02-27 13:10:00,77.41,77.45,77.4,77.4,349200000.0
2009-02-27 13:15:00,77.4,77.425,77.4,77.42,383000000.0
2009-02-27 13:20:00,77.425,77.49,77.425,77.45,389800000.0
2009-02-27 13:25:00,77.45,77.47,77.41,77.445,332800000.0
2009-02-27 13:30:00,77.44,77.47,77.4,77.45,492000000.0
2009-02-27 13:35:00,77.45,77.495,77.41,77.44,416600000.0
2009-02-27 13:40:00,77.44,77.51,77.43,77.45,453800000.0
2009-02-27 13:45:00,77.46,77.47,77.38,77.415,624400000.0
2009-02-27 13:50:00,77.41,77.5,77.41,77.49,707000000.0
2009-02-27 13:55:00,77.485,77.505,77.38,77.38,537400000.0
2009-02-27 14:00:00,77.38,77.445,77.34,77.43,543600000.0
2009-02-27 14:05:00,77.43,77.445,77.39,77.4,489000000.0
2009-02-27 14:10:00,77.4,77.485,77.4,77.43,478200000.0
2009-02-27 14:15:00,77.43,77.43,77.4,77.405,324800000.0
2009-02-27 14:20:00,77.405,77.45,77.3,77.335,482600000.0
2009-02-27 14:25:00,77.33,77.365,77.28,77.355,456800000.0
2009-02-27 14:30:00,77.35,77.355,77.2,77.22,450600000.0
2009-02-27 14:35:00,77.215,77.28,77.2,77.225,298800000.0
2009-02-27 14:40:00,77.23,77.235,77.04,77.16,676200000.0
2009-02-27 14:45:00,77.165,77.165,77.06,77.14,270200000.0
2009-02-27 14:50:00,77.145,77.17,77.02,77.04,414800000.0
2009-02-27 14:55:00,77.06,77.065,76.965,76.99,382600000.0
2009-02-27 15:00:00,77.0,77.09,76.99,77.02,370200000.0
2009-02-27 15:05:00,77.025,77.15,77.025,77.105,335600000.0
2009-02-27 15:10:00,77.11,77.11,77.06,77.085,86400000.0
2009-02-27 15:15:00,77.08,77.15,77.075,77.135,249400000.0
2009-02-27 15:20:00,77.14,77.14,76.73,76.75,436100000.0
2009-02-27 15:25:00,76.75,76.865,76.64,76.735,625400000.0
2009-02-27 15:30:00,76.725,76.79,76.525,76.6,574000000.0
2009-02-27 15:35:00,76.595,76.605,76.3,76.31,536000000.0
2009-02-27 15:40:00,76.315,76.645,76.3,76.56,345400000.0
2009-02-27 15:45:00,76.555,76.58,76.495,76.55,341600000.0
2009-02-27 15:50:00,76.56,76.73,76.54,76.645,278600000.0
2009-02-27 15:55:00,76.65,76.89,76.59,76.875,303800000.0
2009-02-27 16:00:00,76.885,77.05,76.87,76.97,392200000.0
2009-02-27 16:05:00,76.975,76.985,76.81,76.92,425200000.0
2009-02-27 16:10:00,76.93,76.935,76.7,76.725,260200000.0
2009-02-27 16:15:00,76.72,76.875,76.685,76.875,227400000.0
2009-02-27 16:20:00,76.88,77.005,76.85,76.945,367200000.0
2009-02-27 16:25:00,76.945,77.01,76.915,76.915,266000000.0
2009-02-27 16:30:00,76.93,76.995,76.905,76.975,254600000.0
2009-02-27 16:35:00,76.97,76.99,76.745,76.8,473400000.0
2009-02-27 16:40:00,76.795,76.815,76.75,76.785,377400000.0
2009-02-27 16:45:00,76.8,77.15,76.77,77.095,373600000.0
2009-02-27 16:50:00,77.095,77.135,77.015,77.08,302200000.0
2009-02-27 16:55:00,77.085,77.19,77.06,77.095,364600000.0
2009-02-27 17:00:00,77.105,77.315,77.08,77.27,379200000.0
2009-02-27 17:05:00,77.27,77.34,77.195,77.21,317300000.0
2009-02-27 17:10:00,77.21,77.21,77.09,77.13,284200000.0
2009-02-27 17:15:00,77.135,77.245,77.065,77.24,324200000.0
2009-02-27 17:20:00,77.245,77.44,77.24,77.425,288600000.0
2009-02-27 17:25:00,77.43,77.605,77.42,77.495,346600000.0
2009-02-27 17:30:00,77.49,77.525,77.445,77.455,347800000.0
2009-02-27 17:35:00,77.465,77.515,77.37,77.39,269000000.0
2009-02-27 17:40:00,77.39,77.44,77.325,77.425,293000000.0
2009-02-27 17:45:00,77.42,77.475,77.24,77.465,300000000.0
2009-02-27 17:50:00,77.46,77.475,77.13,77.19,412600000.0
2009-02-27 17:55:00,77.195,77.365,77.035,77.065,664000000.0
2009-02-27 18:00:00,77.06,77.22,77.06,77.13,527600000.0
2009-02-27 18:05:00,77.135,77.16,76.9,77.025,485400000.0
2009-02-27 18:10:00,77.04,77.235,76.825,76.825,438600000.0
2009-02-27 18:15:00,76.825,77.025,76.825,76.885,455400000.0
2009-02-27 18:20:00,76.89,77.065,76.83,77.01,435400000.0
2009-02-27 18:25:00,77.015,77.07,76.875,76.935,398300000.0
2009-02-27 18:30:00,76.93,77.0,76.865,76.885,477600000.0
2009-02-27 18:35:00,76.88,76.94,76.795,76.87,257000000.0
2009-02-27 18:40:00,76.865,77.085,76.845,77.07,300200000.0
2009-02-27 18:45:00,77.065,77.11,76.995,77.05,369800000.0
2009-02-27 18:50:00,77.055,77.07,76.975,77.005,319000000.0
2009-02-27 18:55:00,77.0,77.02,76.855,76.91,337400000.0
2009-02-27 19:00:00,76.9,77.11,76.88,77.065,245400000.0
2009-02-27 19:05:00,77.065,77.305,77.065,77.23,321000000.0
2009-02-27 19:10:00,77.23,77.29,77.16,77.29,241000000.0
2009-02-27 19:15:00,77.285,77.365,77.235,77.28,271200000.0
2009-02-27 19:20:00,77.28,77.295,77.17,77.25,276400000.0
2009-02-27 19:25:00,77.26,77.285,77.155,77.21,204600000.0
2009-02-27 19:30:00,77.21,77.265,77.2,77.2,125600000.0
2009-02-27 19:35:00,77.2,77.2,77.06,77.135,131800000.0
2009-02-27 19:40:00,77.12,77.12,77.07,77.095,242400000.0
2009-02-27 19:45:00,77.09,77.165,77.07,77.15,318200000.0
2009-02-27 19:50:00,77.145,77.3,77.14,77.295,234200000.0
2009-02-27 19:55:00,77.305,77.385,77.245,77.32,218800000.0
2009-02-27 20:00:00,77.33,77.34,77.215,77.235,248800000.0
2009-02-27 20:05:00,77.23,77.26,77.17,77.22,173400000.0
2009-02-27 20:10:00,77.215,77.26,77.13,77.185,169600000.0
2009-02-27 20:15:00,77.2,77.205,77.09,77.15,190600000.0
2009-02-27 20:20:00,77.155,77.26,77.13,77.215,182800000.0
2009-02-27 20:25:00,77.22,77.26,77.14,77.16,240400000.0
2009-02-27 20:30:00,77.155,77.225,77.035,77.085,327000000.0
2009-02-27 20:35:00,77.085,77.09,76.865,76.94,322400000.0
2009-02-27 20:40:00,76.945,76.96,76.85,76.855,225200000.0
2009-02-27 20:45:00,76.845,76.925,76.825,76.92,239600000.0
2009-02-27 20:50:00,76.925,76.97,76.86,76.895,186400000.0
2009-02-27 20:55:00,76.895,76.92,76.855,76.89,130800000.0
2009-02-27 21:00:00,76.885,76.955,76.81,76.935,208600000.0
2009-02-27 21:05:00,76.935,76.965,76.86,76.87,141800000.0
2009-02-27 21:10:00,76.87,76.9,76.79,76.815,159000000.0
2009-02-27 21:15:00,76.825,76.87,76.76,76.8,246600000.0
2009-02-27 21:20:00,76.8,76.835,76.75,76.815,204800000.0
2009-02-27 21:25:00,76.82,76.945,76.805,76.925,216000000.0
2009-02-27 21:30:00,76.925,77.025,76.91,77.01,252800000.0
2009-02-27 21:35:00,77.005,77.035,76.94,76.96,354400000.0
2009-02-27 21:40:00,76.975,77.045,76.905,76.915,345400000.0
2009-02-27 21:45:00,76.91,77.065,76.91,77.06,182600000.0
2009-02-27 21:50:00,77.055,77.11,77.035,77.08,146600000.0
2009-02-27 21:55:00,77.09,77.15,77.06,77.065,217400000.0
2009-02-27 22:00:00,77.06,77.1,77.035,77.05,158600000.0
2009-02-27 22:05:00,77.045,77.065,76.94,76.99,260000000.0
2009-02-27 22:10:00,76.99,77.055,76.96,77.025,211200000.0
2009-02-27 22:15:00,77.02,77.025,76.88,76.935,249200000.0
2009-02-27 22:20:00,76.93,76.965,76.89,76.935,347600000.0
2009-02-27 22:25:00,76.925,76.98,76.87,76.88,277400000.0
2009-02-27 22:30:00,76.885,76.97,76.85,76.93,300200000.0
2009-02-27 22:35:00,76.93,76.945,76.83,76.84,358200000.0
2009-02-27 22:40:00,76.84,76.99,76.83,76.99,313800000.0
2009-02-27 22:45:00,76.98,77.01,76.945,76.96,339400000.0
2009-02-27 22:50:00,76.96,76.975,76.82,76.82,239400000.0
2009-02-27 22:55:00,76.83,76.85,76.65,76.69,347200000.0
2009-02-27 23:00:00,76.68,76.74,76.68,76.71,191400000.0
2009-02-27 23:05:00,76.7,76.7,76.57,76.58,221400000.0
2009-02-27 23:10:00,76.58,76.61,76.565,76.6,147800000.0
2009-02-27 23:15:00,76.59,76.62,76.57,76.6,165000000.0
2009-02-27 23:20:00,76.595,76.65,76.52,76.54,214200000.0
2009-02-27 23:25:00,76.55,76.59,76.52,76.57,130000000.0
2009-02-27 23:30:00,76.56,76.615,76.545,76.56,83600000.0
2009-02-27 23:35:00,76.56,76.67,76.54,76.65,173600000.0
2009-02-27 23:40:00,76.65,76.69,76.59,76.6,225600000.0
2009-02-27 23:45:00,76.59,76.59,76.53,76.57,146600000.0
2009-02-27 23:50:00,76.6,76.62,76.515,76.57,159600000.0
2009-02-27 23:55:00,76.57,76.61,76.47,76.47,165400000.0
2009-03-02 00:00:00,76.44,76.53,76.42,76.53,30000000.0
2009-03-02 00:05:00,76.53,76.535,76.455,76.48,44400000.0
2009-03-02 00:10:00,76.485,76.485,76.465,76.465,72600000.0
2009-03-02 00:15:00,76.465,76.465,76.415,76.42,26400000.0
2009-03-02 00:20:00,76.425,76.435,76.405,76.42,14000000.0
2009-03-02 00:25:00,76.425,76.43,76.05,76.06,32400000.0
2009-03-02 00:30:00,76.41,76.45,75.983,76.43,67600000.0
2009-03-02 00:35:00,76.43,76.465,76.43,76.45,67400000.0
2009-03-02 00:40:00,76.445,76.445,75.935,75.94,15000000.0
2009-03-02 00:45:00,76.415,76.44,76.415,76.44,28000000.0
2009-03-02 00:50:00,76.435,76.46,76.42,76.42,43200000.0
2009-03-02 00:55:00,76.42,76.425,76.38,76.39,69200000.0
2009-03-02 01:00:00,76.39,76.41,76.28,76.31,91400000.0
2009-03-02 01:05:00,76.31,76.315,76.275,76.295,78200000.0
2009-03-02 01:10:00,76.3,76.38,76.285,76.3,82400000.0
2009-03-02 01:15:00,76.3,76.3,76.17,76.19,211600000.0
2009-03-02 01:20:00,76.185,76.19,76.04,76.065,196600000.0
2009-03-02 01:25:00,76.055,76.11,76.045,76.055,134600000.0
2009-03-02 01:30:00,76.05,76.05,75.985,76.03,258800000.0
2009-03-02 01:35:00,76.02,76.115,76.01,76.1,191000000.0
2009-03-02 01:40:00,76.11,76.13,75.95,75.965,331400000.0
2009-03-02 01:45:00,75.96,75.99,75.93,75.975,445800000.0
2009-03-02 01:50:00,75.97,76.04,75.96,75.96,306600000.0
2009-03-02 01:55:00,75.96,76.01,75.95,75.96,144000000.0
2009-03-02 02:00:00,75.95,76.015,75.93,76.01,139200000.0
2009-03-02 02:05:00,76.015,76.035,75.99,76.01,119200000.0
2009-03-02 02:10:00,76.01,76.06,75.985,76.06,124600000.0
2009-03-02 02:15:00,76.055,76.12,76.02,76.045,246000000.0
2009-03-02 02:20:00,76.045,76.06,75.94,75.96,322000000.0
2009-03-02 02:25:00,75.96,76.0,75.905,75.99,194600000.0
2009-03-02 02:30:00,75.99,75.99,75.86,75.88,279800000.0
2009-03-02 02:35:00,75.88,75.925,75.77,75.78,223400000.0
2009-03-02 02:40:00,75.795,75.835,75.76,75.79,253800000.0
2009-03-02 02:45:00,75.77,75.845,75.72,75.82,164600000.0
2009-03-02 02:50:00,75.815,75.89,75.74,75.88,193800000.0
2009-03-02 02:55:00,75.88,75.885,75.81,75.83,350200000.0
2009-03-02 03:00:00,75.835,75.915,75.81,75.915,236200000.0
2009-03-02 03:05:00,75.91,75.92,75.87,75.92,221600000.0
2009-03-02 03:10:00,75.91,76.01,75.91,75.97,291000000.0
2009-03-02 03:15:00,75.97,76.195,75.96,76.195,273400000.0
2009-03-02 03:20:00,76.2,76.235,76.12,76.175,236600000.0
2009-03-02 03:25:00,76.165,76.21,76.15,76.165,209200000.0
2009-03-02 03:30:00,76.17,76.17,76.14,76.16,119200000.0
2009-03-02 03:35:00,76.16,76.255,76.16,76.25,119800000.0
2009-03-02 03:40:00,76.25,76.375,76.24,76.32,237200000.0
2009-03-02 03:45:00,76.33,76.45,76.31,76.45,186000000.0
2009-03-02 03:50:00,76.45,76.52,76.42,76.51,353200000.0
2009-03-02 03:55:00,76.525,76.56,76.505,76.56,239800000.0
2009-03-02 04:00:00,76.555,76.75,76.555,76.73,465800000.0
2009-03-02 04:05:00,76.73,76.75,76.62,76.705,677600000.0
2009-03-02 04:10:00,76.7,76.75,76.615,76.66,363600000.0
2009-03-02 04:15:00,76.66,76.66,76.53,76.53,282600000.0
2009-03-02 04:20:00,76.53,76.6,76.44,76.58,492400000.0
2009-03-02 04:25:00,76.57,76.59,76.53,76.54,247600000.0
2009-03-02 04:30:00,76.54,76.55,76.5,76.52,283600000.0
2009-03-02 04:35:00,76.52,76.59,76.51,76.51,314600000.0
2009-03-02 04:40:00,76.52,76.55,76.5,76.5,127300000.0
2009-03-02 04:45:00,76.5,76.54,76.48,76.5,167000000.0
2009-03-02 04:50:00,76.5,76.51,76.44,76.44,92600000.0
2009-03-02 04:55:00,76.43,76.445,76.38,76.38,381600000.0
2009-03-02 05:00:00,76.38,76.425,76.37,76.425,287600000.0
2009-03-02 05:05:00,76.44,76.46,76.36,76.37,302100000.0
2009-03-02 05:10:00,76.38,76.39,76.32,76.34,188800000.0
2009-03-02 05:15:00,76.34,76.38,76.33,76.345,216400000.0
2009-03-02 05:20:00,76.34,76.36,76.33,76.345,96200000.0
2009-03-02 05:25:00,76.35,76.44,76.35,76.42,151200000.0
2009-03-02 05:30:00,76.425,76.425,76.35,76.35,188800000.0
2009-03-02 05:35:00,76.35,76.365,76.29,76.32,185800000.0
2009-03-02 05:40:00,76.32,76.36,76.295,76.31,190400000.0
2009-03-02 05:45:00,76.31,76.4,76.295,76.4,208400000.0
2009-03-02 05:50:00,76.395,76.425,76.395,76.41,81000000.0
2009-03-02 05:55:00,76.415,76.425,76.39,76.39,57800000.0
2009-03-02 06:00:00,76.395,76.43,76.38,76.405,176400000.0
2009-03-02 06:05:00,76.405,76.435,76.405,76.435,156400000.0
2009-03-02 06:10:00,76.43,76.44,76.37,76.38,271600000.0
2009-03-02 06:15:00,76.38,76.38,76.3,76.3,264400000.0
2009-03-02 06:20:00,76.31,76.325,76.285,76.29,132200000.0
2009-03-02 06:25:00,76.295,76.33,76.29,76.31,249600000.0
2009-03-02 06:30:00,76.31,76.36,76.29,76.36,82400000.0
2009-03-02 06:35:00,76.355,76.395,76.34,76.39,133400000.0
2009-03-02 06:40:00,76.39,76.42,76.35,76.415,244000000.0
2009-03-02 06:45:00,76.42,76.44,76.4,76.42,111200000.0
2009-03-02 06:50:00,76.425,76.47,76.425,76.45,80600000.0
2009-03-02 06:55:00,76.44,76.455,76.42,76.455,63600000.0
2009-03-02 07:00:00,76.45,76.455,76.43,76.43,113400000.0
2009-03-02 07:05:00,76.43,76.44,76.37,76.385,140200000.0
2009-03-02 07:10:00,76.38,76.45,76.34,76.38,365000000.0
2009-03-02 07:15:00,76.38,76.415,76.32,76.32,184400000.0
2009-03-02 07:20:00,76.33,76.35,76.29,76.34,264400000.0
2009-03-02 07:25:00,76.35,76.35,76.24,76.24,175600000.0
2009-03-02 07:30:00,76.24,76.34,76.24,76.295,301200000.0
2009-03-02 07:35:00,76.3,76.375,76.275,76.325,290400000.0
2009-03-02 07:40:00,76.305,76.35,76.265,76.345,280400000.0
2009-03-02 07:45:00,76.33,76.35,76.285,76.315,285800000.0
2009-03-02 07:50:00,76.315,76.315,76.285,76.305,172400000.0
2009-03-02 07:55:00,76.3,76.35,76.3,76.34,202800000.0
2009-03-02 08:00:00,76.335,76.34,76.25,76.315,263600000.0
2009-03-02 08:05:00,76.335,76.39,76.285,76.355,257800000.0
2009-03-02 08:10:00,76.36,76.38,76.34,76.375,287000000.0
2009-03-02 08:15:00,76.375,76.405,76.36,76.39,281200000.0
2009-03-02 08:20:00,76.39,76.44,76.325,76.33,193400000.0
2009-03-02 08:25:00,76.34,76.4,76.31,76.38,260600000.0
2009-03-02 08:30:00,76.38,76.38,76.305,76.32,185600000.0
2009-03-02 08:35:00,76.325,76.33,76.29,76.31,142400000.0
2009-03-02 08:40:00,76.31,76.315,76.25,76.305,171200000.0
2009-03-02 08:45:00,76.305,76.315,76.215,76.255,321400000.0
2009-03-02 08:50:00,76.255,76.48,76.225,76.475,719600000.0
2009-03-02 08:55:00,76.475,76.49,76.425,76.44,290000000.0
2009-03-02 09:00:00,76.43,76.54,76.43,76.47,255600000.0
2009-03-02 09:05:00,76.47,76.695,76.47,76.675,343400000.0
2009-03-02 09:10:00,76.675,76.69,76.485,76.49,467400000.0
2009-03-02 09:15:00,76.505,76.54,76.345,76.35,483200000.0
2009-03-02 09:20:00,76.355,76.43,76.34,76.42,391400000.0
2009-03-02 09:25:00,76.42,76.43,76.3,76.3,243600000.0
2009-03-02 09:30:00,76.31,76.36,76.3,76.355,398800000.0
2009-03-02 09:35:00,76.355,76.44,76.27,76.305,597800000.0
2009-03-02 09:40:00,76.3,76.45,76.29,76.425,375000000.0
2009-03-02 09:45:00,76.43,76.43,76.33,76.36,515200000.0
2009-03-02 09:50:00,76.36,76.37,76.17,76.175,548800000.0
2009-03-02 09:55:00,76.175,76.18,76.065,76.13,527400000.0
2009-03-02 10:00:00,76.13,76.19,76.06,76.16,563200000.0
2009-03-02 10:05:00,76.16,76.225,76.105,76.18,419200000.0
2009-03-02 10:10:00,76.18,76.24,76.17,76.21,568600000.0
2009-03-02 10:15:00,76.175,76.175,76.08,76.105,621000000.0
2009-03-02 10:20:00,76.11,76.12,75.975,75.99,543200000.0
2009-03-02 10:25:00,76.0,76.135,75.99,76.105,868000000.0
2009-03-02 10:30:00,76.1,76.125,76.03,76.03,725400000.0
2009-03-02 10:35:00,76.03,76.07,75.95,75.965,531800000.0
2009-03-02 10:40:00,75.97,76.0,75.9,75.95,618600000.0
2009-03-02 10:45:00,75.95,76.09,75.94,76.09,722400000.0
2009-03-02 10:50:00,76.09,76.13,76.03,76.085,883200000.0
2009-03-02 10:55:00,76.075,76.235,76.075,76.17,900200000.0
2009-03-02 11:00:00,76.165,76.205,76.105,76.135,1059800000.0
2009-03-02 11:05:00,76.135,76.16,76.015,76.03,419600000.0
2009-03-02 11:10:00,76.015,76.04,75.86,75.885,513200000.0
2009-03-02 11:15:00,75.89,75.965,75.765,75.775,435200000.0
2009-03-02 11:20:00,75.775,75.82,75.655,75.655,1057000000.0
2009-03-02 11:25:00,75.65,75.785,75.645,75.78,799200000.0
2009-03-02 11:30:00,75.78,75.95,75.78,75.95,524400000.0
2009-03-02 11:35:00,75.95,76.01,75.925,75.975,456800000.0
2009-03-02 11:40:00,75.975,76.055,75.94,75.95,751600000.0
2009-03-02 11:45:00,75.95,76.1,75.95,76.025,468200000.0
2009-03-02 11:50:00,76.03,76.035,75.975,75.985,444600000.0
2009-03-02 11:55:00,76.0,76.11,75.995,76.09,270400000.0
2009-03-02 12:00:00,76.09,76.09,76.02,76.06,564000000.0
2009-03-02 12:05:00,76.06,76.09,76.0,76.0,444600000.0
2009-03-02 12:10:00,76.0,76.0,75.8,75.83,439400000.0
2009-03-02 12:15:00,75.825,75.93,75.805,75.91,674800000.0
2009-03-02 12:20:00,75.905,75.915,75.85,75.85,433200000.0
2009-03-02 12:25:00,75.855,75.955,75.855,75.94,750200000.0
2009-03-02 12:30:00,75.93,75.96,75.87,75.87,370600000.0
2009-03-02 12:35:00,75.88,75.93,75.87,75.91,265800000.0
2009-03-02 12:40:00,75.91,75.93,75.88,75.89,169600000.0
2009-03-02 12:45:00,75.89,75.89,75.82,75.855,117200000.0
2009-03-02 12:50:00,75.855,75.855,75.7,75.7,223800000.0
2009-03-02 12:55:00,75.69,75.76,75.65,75.76,392600000.0
2009-03-02 13:00:00,75.775,75.8,75.685,75.74,617600000.0
2009-03-02 13:05:00,75.745,75.85,75.72,75.83,393800000.0
2009-03-02 13:10:00,75.835,75.845,75.8,75.82,171600000.0
2009-03-02 13:15:00,75.82,75.855,75.79,75.845,115200000.0
2009-03-02 13:20:00,75.845,75.875,75.775,75.85,317400000.0
2009-03-02 13:25:00,75.86,75.885,75.8,75.81,198400000.0
2009-03-02 13:30:00,75.81,75.91,75.81,75.86,289800000.0
2009-03-02 13:35:00,75.85,75.865,75.71,75.73,295400000.0
2009-03-02 13:40:00,75.73,75.775,75.63,75.67,296400000.0
2009-03-02 13:45:00,75.67,75.68,75.56,75.57,305600000.0
2009-03-02 13:50:00,75.575,75.68,75.575,75.605,341400000.0
2009-03-02 13:55:00,75.61,75.68,75.57,75.575,191800000.0
2009-03-02 14:00:00,75.58,75.645,75.555,75.585,206200000.0
2009-03-02 14:05:00,75.59,75.705,75.575,75.62,388800000.0
2009-03-02 14:10:00,75.62,75.655,75.595,75.61,121600000.0
2009-03-02 14:15:00,75.61,75.635,75.545,75.59,310000000.0
2009-03-02 14:20:00,75.595,75.61,75.45,75.485,554000000.0
2009-03-02 14:25:00,75.49,75.595,75.49,75.56,532400000.0
2009-03-02 14:30:00,75.56,75.6,75.51,75.565,430200000.0
2009-03-02 14:35:00,75.56,75.565,75.455,75.51,306000000.0
2009-03-02 14:40:00,75.51,75.565,75.495,75.525,262000000.0
2009-03-02 14:45:00,75.53,75.615,75.495,75.515,355400000.0
2009-03-02 14:50:00,75.515,75.54,75.5,75.52,132600000.0
2009-03-02 14:55:00,75.52,75.54,75.505,75.515,168000000.0
2009-03-02 15:00:00,75.515,75.575,75.49,75.545,262600000.0
2009-03-02 15:05:00,75.545,75.575,75.515,75.53,161800000.0
2009-03-02 15:10:00,75.53,75.54,75.465,75.495,223600000.0
2009-03-02 15:15:00,75.5,75.605,75.495,75.59,343600000.0
2009-03-02 15:20:00,75.59,75.645,75.54,75.595,342000000.0
2009-03-02 15:25:00,75.595,75.66,75.495,75.515,429600000.0
2009-03-02 15:30:00,75.52,75.885,75.52,75.74,494400000.0
2009-03-02 15:35:00,75.735,75.935,75.72,75.83,418600000.0
2009-03-02 15:40:00,75.82,75.92,75.77,75.84,274600000.0
2009-03-02 15:45:00,75.84,75.965,75.825,75.96,204000000.0
2009-03-02 15:50:00,75.965,75.985,75.895,75.895,201600000.0
2009-03-02 15:55:00,75.895,75.98,75.89,75.965,379200000.0
2009-03-02 16:00:00,75.965,75.97,75.895,75.92,299200000.0
2009-03-02 16:05:00,75.91,75.925,75.81,75.86,317600000.0
2009-03-02 16:10:00,75.86,75.895,75.81,75.845,251600000.0
2009-03-02 16:15:00,75.84,75.86,75.75,75.76,296800000.0
2009-03-02 16:20:00,75.765,75.815,75.765,75.805,321000000.0
2009-03-02 16:25:00,75.805,75.84,75.735,75.805,344200000.0
2009-03-02 16:30:00,75.8,75.815,75.6,75.635,350400000.0
2009-03-02 16:35:00,75.635,75.81,75.635,75.75,241600000.0
2009-03-02 16:40:00,75.75,75.81,75.705,75.8,315600000.0
2009-03-02 16:45:00,75.805,75.9,75.785,75.9,328800000.0
2009-03-02 16:50:00,75.905,75.99,75.87,75.885,396600000.0
2009-03-02 16:55:00,75.88,75.97,75.855,75.925,458400000.0
2009-03-02 17:00:00,75.915,76.13,75.91,76.05,588600000.0
2009-03-02 17:05:00,76.055,76.06,75.92,75.99,404800000.0
2009-03-02 17:10:00,75.98,75.99,75.75,75.765,585206000.0
2009-03-02 17:15:00,75.77,75.82,75.72,75.78,480400000.0
2009-03-02 17:20:00,75.78,75.99,75.76,75.91,477712000.0
2009-03-02 17:25:00,75.915,75.925,75.77,75.78,368000000.0
2009-03-02 17:30:00,75.77,75.87,75.69,75.82,590700000.0
2009-03-02 17:35:00,75.81,75.83,75.725,75.73,443800000.0
2009-03-02 17:40:00,75.72,75.815,75.645,75.8,526400000.0
2009-03-02 17:45:00,75.8,75.86,75.8,75.84,382000000.0
2009-03-02 17:50:00,75.835,75.85,75.73,75.73,243600000.0
2009-03-02 17:55:00,75.73,75.79,75.705,75.77,367400000.0
2009-03-02 18:00:00,75.77,75.8,75.715,75.72,242800000.0
2009-03-02 18:05:00,75.72,75.755,75.655,75.665,276000000.0
2009-03-02 18:10:00,75.665,75.71,75.62,75.69,269800000.0
2009-03-02 18:15:00,75.69,75.69,75.6,75.67,276600000.0
2009-03-02 18:20:00,75.675,75.725,75.615,75.625,342400000.0
2009-03-02 18:25:00,75.625,75.705,75.575,75.575,357400000.0
2009-03-02 18:30:00,75.57,75.59,75.54,75.54,219600000.0
2009-03-02 18:35:00,75.55,75.56,75.47,75.5,469800001.0
2009-03-02 18:40:00,75.51,75.56,75.485,75.505,240800000.0
2009-03-02 18:45:00,75.515,75.515,75.38,75.385,344600000.0
2009-03-02 18:50:00,75.385,75.395,75.28,75.31,445200000.0
2009-03-02 18:55:00,75.32,75.43,75.305,75.36,379600000.0
2009-03-02 19:00:00,75.36,75.425,75.36,75.4,356100000.0
2009-03-02 19:05:00,75.4,75.54,75.4,75.5,219600000.0
2009-03-02 19:10:00,75.495,75.55,75.48,75.54,164200000.0
2009-03-02 19:15:00,75.545,75.65,75.54,75.625,188200000.0
2009-03-02 19:20:00,75.62,75.73,75.58,75.72,187200000.0
2009-03-02 19:25:00,75.72,75.77,75.685,75.745,194200000.0
2009-03-02 19:30:00,75.75,75.75,75.69,75.74,172200000.0
2009-03-02 19:35:00,75.74,75.76,75.675,75.68,125600000.0
2009-03-02 19:40:00,75.685,75.735,75.67,75.68,252800000.0
2009-03-02 19:45:00,75.68,75.68,75.59,75.655,246200000.0
2009-03-02 19:50:00,75.67,75.775,75.655,75.72,225800000.0
2009-03-02 19:55:00,75.72,75.73,75.65,75.67,167000000.0
2009-03-02 20:00:00,75.67,75.775,75.64,75.685,289000000.0
2009-03-02 20:05:00,75.68,75.7,75.59,75.63,263400000.0
2009-03-02 20:10:00,75.63,75.645,75.575,75.59,275000000.0
2009-03-02 20:15:00,75.585,75.605,75.52,75.56,219200000.0
2009-03-02 20:20:00,75.56,75.6,75.495,75.52,188200000.0
2009-03-02 20:25:00,75.51,75.52,75.47,75.51,227200000.0
2009-03-02 20:30:00,75.51,75.54,75.46,75.49,252800000.0
2009-03-02 20:35:00,75.48,75.545,75.47,75.535,176000000.0
2009-03-02 20:40:00,75.53,75.58,75.5,75.51,183400000.0
2009-03-02 20:45:00,75.5,75.52,75.45,75.52,216200000.0
2009-03-02 20:50:00,75.525,75.615,75.52,75.61,177000000.0
2009-03-02 20:55:00,75.61,75.805,75.61,75.8,369400000.0
2009-03-02 21:00:00,75.805,75.82,75.74,75.82,198600000.0
2009-03-02 21:05:00,75.815,75.855,75.72,75.72,210800000.0
2009-03-02 21:10:00,75.725,75.765,75.59,75.611,105400000.0
2009-03-02 21:15:00,75.76,75.84,75.76,75.81,189400000.0
2009-03-02 21:20:00,75.81,75.825,75.76,75.76,301400000.0
2009-03-02 21:25:00,75.765,75.775,75.73,75.76,143000000.0
2009-03-02 21:30:00,75.76,75.83,75.745,75.83,214600000.0
2009-03-02 21:35:00,75.835,75.9,75.79,75.795,288200000.0
2009-03-02 21:40:00,75.81,75.86,75.78,75.83,297800000.0
2009-03-02 21:45:00,75.82,75.875,75.755,75.84,342000000.0
2009-03-02 21:50:00,75.84,75.885,75.79,75.81,492600000.0
2009-03-02 21:55:00,75.81,75.96,75.81,75.9,514600000.0
2009-03-02 22:00:00,75.89,75.91,75.72,75.72,328600000.0
2009-03-02 22:05:00,75.72,75.72,75.51,75.6,553400000.0
2009-03-02 22:10:00,75.6,75.69,75.59,75.635,351200000.0
2009-03-02 22:15:00,75.625,75.63,75.58,75.585,131600000.0
2009-03-02 22:20:00,75.59,75.64,75.52,75.54,438400000.0
2009-03-02 22:25:00,75.54,75.58,75.535,75.565,208600000.0
2009-03-02 22:30:00,75.565,75.65,75.56,75.645,221800000.0
2009-03-02 22:35:00,75.65,75.66,75.55,75.565,270600000.0
2009-03-02 22:40:00,75.56,75.56,75.41,75.485,529000000.0
2009-03-02 22:45:00,75.48,75.555,75.46,75.46,290400000.0
2009-03-02 22:50:00,75.46,75.48,75.385,75.4,344000000.0
2009-03-02 22:55:00,75.4,75.445,75.38,75.435,312200000.0
2009-03-02 23:00:00,75.435,75.45,75.39,75.4,158400000.0
2009-03-02 23:05:00,75.4,75.415,75.34,75.35,189400000.0
2009-03-02 23:10:00,75.345,75.38,75.255,75.305,220600000.0
2009-03-02 23:15:00,75.31,75.335,75.25,75.315,231800000.0
2009-03-02 23:20:00,75.315,75.35,75.3,75.31,162800000.0
2009-03-02 23:25:00,75.315,75.36,75.3,75.34,99400000.0
2009-03-02 23:30:00,75.36,75.42,75.345,75.42,104800000.0
2009-03-02 23:35:00,75.415,75.46,75.39,75.44,95200000.0
2009-03-02 23:40:00,75.445,75.445,75.4,75.435,62800000.0
2009-03-02 23:45:00,75.44,75.505,75.43,75.48,161200000.0
2009-03-02 23:50:00,75.48,75.48,75.385,75.39,215000000.0
2009-03-02 23:55:00,75.39,75.39,75.3,75.305,314000000.0
2009-03-03 00:00:00,75.175,75.45,75.138,75.39,143000000.0
2009-03-03 00:05:00,75.395,75.415,75.345,75.35,99000000.0
2009-03-03 00:10:00,75.355,75.37,75.24,75.28,125400000.0
2009-03-03 00:15:00,75.275,75.275,75.235,75.24,73800000.0
2009-03-03 00:20:00,75.24,75.335,75.24,75.3,115400000.0
2009-03-03 00:25:00,75.3,75.34,75.25,75.28,203800000.0
2009-03-03 00:30:00,75.27,75.32,75.26,75.29,154200000.0
2009-03-03 00:35:00,75.29,75.29,75.27,75.27,40800000.0
2009-03-03 00:40:00,75.27,75.315,75.26,75.31,167600000.0
2009-03-03 00:45:00,75.32,75.37,75.31,75.37,109800000.0
2009-03-03 00:50:00,75.37,75.4,75.315,75.32,334600000.0
2009-03-03 00:55:00,75.32,75.32,75.16,75.17,397200000.0
2009-03-03 01:00:00,75.18,75.21,75.12,75.175,340800000.0
2009-03-03 01:05:00,75.17,75.205,75.13,75.135,213200000.0
2009-03-03 01:10:00,75.145,75.155,75.11,75.12,220200000.0
2009-03-03 01:15:00,75.12,75.215,75.12,75.2,209200000.0
2009-03-03 01:20:00,75.2,75.235,75.16,75.18,312600000.0
2009-03-03 01:25:00,75.18,75.23,75.18,75.22,241600000.0
2009-03-03 01:30:00,75.22,75.24,75.14,75.2,334800000.0
2009-03-03 01:35:00,75.2,75.21,75.135,75.135,167800000.0
2009-03-03 01:40:00,75.14,75.175,75.09,75.175,270600000.0
2009-03-03 01:45:00,75.175,75.21,75.17,75.2,147600000.0
2009-03-03 01:50:00,75.19,75.235,75.19,75.215,136400000.0
2009-03-03 01:55:00,75.215,75.22,75.19,75.2,113600000.0
2009-03-03 02:00:00,75.21,75.235,75.17,75.23,178400000.0
2009-03-03 02:05:00,75.23,75.285,75.18,75.235,193400000.0
2009-03-03 02:10:00,75.23,75.33,75.21,75.3,205200000.0
2009-03-03 02:15:00,75.31,75.38,75.29,75.29,216000000.0
2009-03-03 02:20:00,75.32,75.34,75.27,75.3,182200000.0
2009-03-03 02:25:00,75.29,75.31,75.27,75.28,156600000.0
2009-03-03 02:30:00,75.28,75.33,75.24,75.325,222600000.0
2009-03-03 02:35:00,75.335,75.34,75.255,75.31,316700000.0
2009-03-03 02:40:00,75.305,75.33,75.27,75.28,343200000.0
2009-03-03 02:45:00,75.28,75.29,75.225,75.23,263200000.0
2009-03-03 02:50:00,75.215,75.295,75.21,75.27,346600000.0
2009-03-03 02:55:00,75.27,75.4,75.26,75.4,242000000.0
2009-03-03 03:00:00,75.4,75.45,75.38,75.43,288400000.0
2009-03-03 03:05:00,75.43,75.44,75.4,75.42,201000000.0
2009-03-03 03:10:00,75.42,75.48,75.41,75.48,204000000.0
2009-03-03 03:15:00,75.475,75.51,75.465,75.48,97400000.0
2009-03-03 03:20:00,75.48,75.52,75.43,75.505,182200000.0
2009-03-03 03:25:00,75.505,75.52,75.475,75.475,92400000.0
2009-03-03 03:30:00,75.475,75.485,75.42,75.42,152800000.0
2009-03-03 03:35:00,75.42,75.43,75.355,75.4,277600000.0
2009-03-03 03:40:00,75.4,75.44,75.39,75.44,220000000.0
2009-03-03 03:45:00,75.45,75.525,75.44,75.525,376200000.0
2009-03-03 03:50:00,75.53,75.53,75.39,75.425,456200000.0
2009-03-03 03:55:00,75.46,75.56,75.46,75.55,92200000.0
2009-03-03 04:00:00,75.55,75.565,75.51,75.555,218400000.0
2009-03-03 04:05:00,75.55,75.58,75.535,75.55,197600000.0
2009-03-03 04:10:00,75.55,75.57,75.54,75.56,139200000.0
2009-03-03 04:15:00,75.56,75.585,75.55,75.57,112800000.0
2009-03-03 04:20:00,75.565,75.605,75.56,75.6,161000000.0
2009-03-03 04:25:00,75.595,75.67,75.58,75.65,483600000.0
2009-03-03 04:30:00,75.64,75.665,75.585,75.605,888600000.0
2009-03-03 04:35:00,75.605,75.64,75.57,75.58,211400000.0
2009-03-03 04:40:00,75.57,75.58,75.54,75.58,163400000.0
2009-03-03 04:45:00,75.585,75.625,75.475,75.475,320000000.0
2009-03-03 04:50:00,75.48,75.53,75.44,75.53,262000000.0
2009-03-03 04:55:00,75.52,75.52,75.48,75.515,125200000.0
2009-03-03 05:00:00,75.525,75.535,75.5,75.52,57200000.0
2009-03-03 05:05:00,75.52,75.53,75.515,75.515,49600000.0
2009-03-03 05:10:00,75.52,75.52,75.47,75.48,143800000.0
2009-03-03 05:15:00,75.485,75.55,75.48,75.55,195600000.0
2009-03-03 05:20:00,75.55,75.59,75.53,75.57,187400000.0
2009-03-03 05:25:00,75.57,75.62,75.56,75.57,140200000.0
2009-03-03 05:30:00,75.57,75.73,75.57,75.65,288200000.0
2009-03-03 05:35:00,75.65,75.72,75.59,75.72,189800000.0
2009-03-03 05:40:00,75.72,75.76,75.695,75.72,284400000.0
2009-03-03 05:45:00,75.72,75.78,75.72,75.78,186200000.0
2009-03-03 05:50:00,75.78,75.87,75.77,75.85,259000000.0
2009-03-03 05:55:00,75.86,75.92,75.855,75.88,376400000.0
2009-03-03 06:00:00,75.88,75.885,75.79,75.82,325000000.0
2009-03-03 06:05:00,75.82,75.93,75.82,75.86,395800000.0
2009-03-03 06:10:00,75.86,75.87,75.82,75.85,281400000.0
2009-03-03 06:15:00,75.85,75.85,75.715,75.745,383800000.0
2009-03-03 06:20:00,75.74,75.78,75.73,75.76,324600000.0
2009-03-03 06:25:00,75.76,75.775,75.74,75.76,79000000.0
2009-03-03 06:30:00,75.76,75.79,75.75,75.75,146200000.0
2009-03-03 06:35:00,75.75,75.78,75.74,75.75,241200000.0
2009-03-03 06:40:00,75.76,75.77,75.72,75.75,178600000.0
2009-03-03 06:45:00,75.73,75.76,75.71,75.75,205400000.0
2009-03-03 06:50:00,75.74,75.75,75.71,75.74,92600000.0
2009-03-03 06:55:00,75.74,75.795,75.725,75.795,358400000.0
2009-03-03 07:00:00,75.79,75.795,75.75,75.775,115300000.0
2009-03-03 07:05:00,75.765,75.785,75.74,75.74,106000000.0
2009-03-03 07:10:00,75.745,75.75,75.72,75.73,86800000.0
2009-03-03 07:15:00,75.73,75.76,75.715,75.725,120800000.0
2009-03-03 07:20:00,75.71,75.73,75.7,75.71,159200000.0
2009-03-03 07:25:00,75.71,75.72,75.7,75.7,90800000.0
2009-03-03 07:30:00,75.7,75.74,75.69,75.7,117400000.0
2009-03-03 07:35:00,75.7,75.71,75.68,75.705,127600000.0
2009-03-03 07:40:00,75.72,75.77,75.71,75.75,140600000.0
2009-03-03 07:45:00,75.755,75.825,75.75,75.81,272200000.0
2009-03-03 07:50:00,75.82,75.88,75.82,75.835,354000000.0
2009-03-03 07:55:00,75.84,75.855,75.82,75.85,112200000.0
2009-03-03 08:00:00,75.85,75.85,75.81,75.82,117000000.0
2009-03-03 08:05:00,75.815,75.94,75.815,75.92,179400000.0
2009-03-03 08:10:00,75.92,75.94,75.905,75.905,116000000.0
2009-03-03 08:15:00,75.905,75.95,75.83,75.83,222400000.0
2009-03-03 08:20:00,75.83,75.915,75.83,75.9,166600000.0
2009-03-03 08:25:00,75.895,75.91,75.87,75.87,211800000.0
2009-03-03 08:30:00,75.875,75.905,75.86,75.905,174000000.0
2009-03-03 08:35:00,75.9,75.925,75.895,75.92,104800000.0
2009-03-03 08:40:00,75.92,75.925,75.9,75.9,68400000.0
2009-03-03 08:45:00,75.9,75.9,75.87,75.89,166800000.0
2009-03-03 08:50:00,75.89,75.925,75.88,75.925,94600000.0
2009-03-03 08:55:00,75.92,75.93,75.91,75.93,27400000.0
2009-03-03 09:00:00,75.93,76.095,75.93,76.085,229800000.0
2009-03-03 09:05:00,76.08,76.085,76.03,76.07,236600000.0
2009-03-03 09:10:00,76.07,76.095,76.0,76.05,421800000.0
2009-03-03 09:15:00,76.05,76.055,75.99,76.03,200400000.0
2009-03-03 09:20:00,76.03,76.12,76.01,76.115,348800000.0
2009-03-03 09:25:00,76.12,76.14,76.07,76.12,254400000.0
2009-03-03 09:30:00,76.11,76.13,76.085,76.11,339200000.0
2009-03-03 09:35:00,76.11,76.11,76.0,76.025,291200000.0
2009-03-03 09:40:00,76.01,76.11,75.95,76.095,319000000.0
2009-03-03 09:45:00,76.105,76.17,76.08,76.165,324800000.0
2009-03-03 09:50:00,76.165,76.185,76.07,76.16,302200000.0
2009-03-03 09:55:00,76.16,76.31,76.16,76.31,248200000.0
2009-03-03 10:00:00,76.325,76.45,76.32,76.45,286200000.0
2009-03-03 10:05:00,76.445,76.455,76.315,76.32,367800000.0
2009-03-03 10:10:00,76.325,76.355,76.3,76.31,139400000.0
2009-03-03 10:15:00,76.315,76.32,76.26,76.285,189800000.0
2009-03-03 10:20:00,76.29,76.29,76.23,76.235,138000000.0
2009-03-03 10:25:00,76.235,76.33,76.23,76.325,220600000.0
2009-03-03 10:30:00,76.32,76.325,76.245,76.265,194600000.0
2009-03-03 10:35:00,76.265,76.31,76.22,76.295,177800000.0
2009-03-03 10:40:00,76.3,76.39,76.285,76.38,155000000.0
2009-03-03 10:45:00,76.385,76.395,76.27,76.27,195400000.0
2009-03-03 10:50:00,76.275,76.295,76.12,76.22,360200000.0
2009-03-03 10:55:00,76.225,76.235,76.035,76.035,289200000.0
2009-03-03 11:00:00,76.035,76.05,75.95,76.01,424200000.0
2009-03-03 11:05:00,76.01,76.12,76.01,76.065,357200000.0
2009-03-03 11:10:00,76.06,76.12,76.045,76.115,98400000.0
2009-03-03 11:15:00,76.12,76.16,76.055,76.055,220800000.0
2009-03-03 11:20:00,76.06,76.07,75.93,76.0,400200000.0
2009-03-03 11:25:00,76.005,76.03,75.94,75.96,213800000.0
2009-03-03 11:30:00,75.955,75.965,75.92,75.93,124400000.0
2009-03-03 11:35:00,75.93,75.93,75.71,75.795,516800000.0
2009-03-03 11:40:00,75.795,75.825,75.785,75.825,213000000.0
2009-03-03 11:45:00,75.815,75.915,75.81,75.885,258000000.0
2009-03-03 11:50:00,75.89,75.975,75.785,75.795,1051600000.0
2009-03-03 11:55:00,75.795,75.795,75.72,75.75,442700000.0
2009-03-03 12:00:00,75.75,75.76,75.715,75.76,525600000.0
2009-03-03 12:05:00,75.76,75.815,75.73,75.74,235000000.0
2009-03-03 12:10:00,75.74,75.765,75.67,75.69,262000000.0
2009-03-03 12:15:00,75.695,75.83,75.67,75.8,384000000.0
2009-03-03 12:20:00,75.805,75.845,75.71,75.76,311800000.0
2009-03-03 12:25:00,75.76,75.78,75.705,75.745,218000000.0
2009-03-03 12:30:00,75.745,75.76,75.705,75.755,214000000.0
2009-03-03 12:35:00,75.75,75.84,75.73,75.825,187000000.0
2009-03-03 12:40:00,75.815,75.84,75.77,75.81,229600000.0
2009-03-03 12:45:00,75.8,75.87,75.8,75.83,178400000.0
2009-03-03 12:50:00,75.83,75.855,75.785,75.855,56000000.0
2009-03-03 12:55:00,75.855,75.88,75.825,75.83,154600000.0
2009-03-03 13:00:00,75.83,75.85,75.8,75.825,130400000.0
2009-03-03 13:05:00,75.83,75.855,75.775,75.815,131600000.0
2009-03-03 13:10:00,75.815,75.83,75.795,75.825,179400000.0
2009-03-03 13:15:00,75.825,75.83,75.795,75.8,87000000.0
2009-03-03 13:20:00,75.8,75.815,75.68,75.68,636500000.0
2009-03-03 13:25:00,75.69,75.715,75.645,75.7,445400000.0
2009-03-03 13:30:00,75.715,75.715,75.485,75.62,427000000.0
2009-03-03 13:35:00,75.62,75.655,75.56,75.57,355400000.0
2009-03-03 13:40:00,75.57,75.6,75.5,75.555,414800000.0
2009-03-03 13:45:00,75.55,75.62,75.535,75.61,531000000.0
2009-03-03 13:50:00,75.605,75.625,75.55,75.575,384200000.0
2009-03-03 13:55:00,75.575,75.575,75.51,75.54,148200000.0
2009-03-03 14:00:00,75.54,75.735,75.53,75.725,924200000.0
2009-03-03 14:05:00,75.725,75.745,75.68,75.735,342600000.0
2009-03-03 14:10:00,75.72,75.91,75.705,75.875,332800000.0
2009-03-03 14:15:00,75.875,75.945,75.87,75.875,274000000.0
2009-03-03 14:20:00,75.88,75.995,75.875,75.975,130000000.0
2009-03-03 14:25:00,75.98,76.005,75.92,75.99,251400000.0
2009-03-03 14:30:00,76.0,76.015,75.91,75.91,166400000.0
2009-03-03 14:35:00,75.905,75.91,75.83,75.895,347200000.0
2009-03-03 14:40:00,75.895,75.925,75.875,75.92,88000000.0
2009-03-03 14:45:00,75.91,75.97,75.86,75.95,222800000.0
2009-03-03 14:50:00,75.95,75.985,75.94,75.96,77200000.0
2009-03-03 14:55:00,75.98,75.98,75.91,75.935,314000000.0
2009-03-03 15:00:00,75.94,76.17,75.92,76.165,306800000.0
2009-03-03 15:05:00,76.17,76.31,76.16,76.26,693200000.0
2009-03-03 15:10:00,76.255,76.26,76.15,76.205,766600000.0
2009-03-03 15:15:00,76.17,76.225,76.16,76.19,396200000.0
2009-03-03 15:20:00,76.19,76.43,76.17,76.36,480800000.0
2009-03-03 15:25:00,76.36,76.36,76.28,76.305,292000000.0
2009-03-03 15:30:00,76.31,76.33,76.22,76.27,378600000.0
2009-03-03 15:35:00,76.275,76.37,76.2,76.295,328200000.0
2009-03-03 15:40:00,76.29,76.395,76.25,76.38,481800000.0
2009-03-03 15:45:00,76.38,76.465,76.35,76.455,423000000.0
2009-03-03 15:50:00,76.45,76.47,76.42,76.44,556800000.0
2009-03-03 15:55:00,76.44,76.465,76.32,76.355,549200000.0
2009-03-03 16:00:00,76.375,76.375,75.89,75.915,512500000.0
2009-03-03 16:05:00,75.905,75.965,75.82,75.82,369100000.0
2009-03-03 16:10:00,75.81,75.92,75.75,75.88,266400000.0
2009-03-03 16:15:00,75.885,75.915,75.82,75.825,255000000.0
2009-03-03 16:20:00,75.83,75.925,75.725,75.925,325800000.0
2009-03-03 16:25:00,75.925,75.995,75.805,75.99,313200000.0
2009-03-03 16:30:00,75.99,76.125,75.98,76.0,868600000.0
2009-03-03 16:35:00,75.99,76.0,75.89,75.98,795600000.0
2009-03-03 16:40:00,75.98,75.99,75.905,75.97,690700000.0
2009-03-03 16:45:00,75.96,76.01,75.91,75.97,794200000.0
2009-03-03 16:50:00,75.97,76.15,75.94,76.15,758399999.0
2009-03-03 16:55:00,76.14,76.22,76.12,76.19,786200000.0
2009-03-03 17:00:00,76.19,76.25,76.09,76.24,693200000.0
2009-03-03 17:05:00,76.24,76.37,76.2,76.29,736000000.0
2009-03-03 17:10:00,76.27,76.28,76.12,76.17,696600000.0
2009-03-03 17:15:00,76.17,76.23,76.125,76.21,564400000.0
2009-03-03 17:20:00,76.21,76.26,76.17,76.18,394000000.0
2009-03-03 17:25:00,76.18,76.24,76.15,76.2,488600000.0
2009-03-03 17:30:00,76.2,76.24,76.16,76.21,492000000.0
2009-03-03 17:35:00,76.21,76.22,76.13,76.195,405400000.0
2009-03-03 17:40:00,76.2,76.2,76.075,76.1,556800000.0
2009-03-03 17:45:00,76.1,76.16,76.08,76.15,369800000.0
2009-03-03 17:50:00,76.15,76.17,76.07,76.09,456000000.0
2009-03-03 17:55:00,76.08,76.09,75.96,76.04,576600000.0
2009-03-03 18:00:00,76.04,76.1,75.95,75.98,784600000.0
2009-03-03 18:05:00,75.98,75.99,75.85,75.89,645400000.0
2009-03-03 18:10:00,75.89,75.91,75.735,75.8,504200000.0
2009-03-03 18:15:00,75.82,75.94,75.78,75.93,410200000.0
2009-03-03 18:20:00,75.93,75.94,75.84,75.855,434600000.0
2009-03-03 18:25:00,75.86,75.995,75.86,75.965,317600000.0
2009-03-03 18:30:00,75.97,75.99,75.91,75.92,176800000.0
2009-03-03 18:35:00,75.9,75.93,75.71,75.72,250000000.0
2009-03-03 18:40:00,75.72,75.785,75.7,75.78,366800000.0
2009-03-03 18:45:00,75.78,75.915,75.765,75.89,387800000.0
2009-03-03 18:50:00,75.89,75.89,75.765,75.815,340000000.0
2009-03-03 18:55:00,75.81,75.87,75.8,75.87,246400000.0
2009-03-03 19:00:00,75.86,76.06,75.86,76.045,257600000.0
2009-03-03 19:05:00,76.055,76.215,76.055,76.2,236400000.0
2009-03-03 19:10:00,76.21,76.225,76.04,76.065,310000000.0
2009-03-03 19:15:00,76.055,76.29,75.93,76.225,405400000.0
2009-03-03 19:20:00,76.225,76.235,76.08,76.11,325800000.0
2009-03-03 19:25:00,76.11,76.21,76.09,76.21,275200000.0
2009-03-03 19:30:00,76.2,76.2,76.01,76.035,200500000.0
2009-03-03 19:35:00,76.035,76.09,75.96,75.97,257800000.0
2009-03-03 19:40:00,75.97,76.06,75.88,76.05,288400000.0
2009-03-03 19:45:00,76.05,76.145,76.03,76.075,148400000.0
2009-03-03 19:50:00,76.08,76.12,76.0,76.06,302200000.0
2009-03-03 19:55:00,76.06,76.11,76.01,76.01,251800000.0
2009-03-03 20:00:00,76.01,76.05,75.96,75.99,221200000.0
2009-03-03 20:05:00,76.0,76.01,75.92,75.96,172600000.0
2009-03-03 20:10:00,75.96,76.01,75.935,75.99,235200000.0
2009-03-03 20:15:00,75.99,76.07,75.97,76.07,135000000.0
2009-03-03 20:20:00,76.08,76.12,76.05,76.05,139600000.0
2009-03-03 20:25:00,76.05,76.05,75.98,75.985,139400000.0
2009-03-03 20:30:00,75.99,76.025,75.91,75.95,185600000.0
2009-03-03 20:35:00,75.95,75.95,75.825,75.87,186400000.0
2009-03-03 20:40:00,75.87,75.91,75.84,75.85,135000000.0
2009-03-03 20:45:00,75.85,75.88,75.81,75.81,166200000.0
2009-03-03 20:50:00,75.81,75.96,75.81,75.93,212600000.0
2009-03-03 20:55:00,75.92,76.11,75.9,76.06,323800000.0
2009-03-03 21:00:00,76.07,76.14,76.04,76.11,324200000.0
2009-03-03 21:05:00,76.1,76.14,76.01,76.04,246400000.0
2009-03-03 21:10:00,76.04,76.15,76.03,76.1,221700000.0
2009-03-03 21:15:00,76.1,76.135,76.045,76.05,155800000.0
2009-03-03 21:20:00,76.04,76.08,76.01,76.08,218800000.0
2009-03-03 21:25:00,76.085,76.11,76.04,76.08,203200000.0
2009-03-03 21:30:00,76.07,76.16,76.06,76.16,212200000.0
2009-03-03 21:35:00,76.17,76.36,76.17,76.34,337400000.0
2009-03-03 21:40:00,76.34,76.36,76.21,76.21,235500000.0
2009-03-03 21:45:00,76.2,76.2,76.07,76.17,377600000.0
2009-03-03 21:50:00,76.165,76.255,76.145,76.23,203800000.0
2009-03-03 21:55:00,76.255,76.39,76.24,76.345,268200000.0
2009-03-03 22:00:00,76.345,76.345,76.21,76.225,238800000.0
2009-03-03 22:05:00,76.23,76.25,76.16,76.2,161800000.0
2009-03-03 22:10:00,76.2,76.255,76.17,76.2,206200000.0
2009-03-03 22:15:00,76.205,76.22,76.16,76.18,190300000.0
2009-03-03 22:20:00,76.18,76.27,76.09,76.1,324000000.0
2009-03-03 22:25:00,76.09,76.135,76.085,76.12,91000000.0
2009-03-03 22:30:00,76.12,76.15,76.11,76.135,126800000.0
2009-03-03 22:35:00,76.145,76.15,76.08,76.09,107200000.0
2009-03-03 22:40:00,76.1,76.135,76.08,76.1,149000000.0
2009-03-03 22:45:00,76.11,76.14,76.095,76.12,148600000.0
2009-03-03 22:50:00,76.13,76.14,76.03,76.1,327800000.0
2009-03-03 22:55:00,76.105,76.13,76.08,76.12,274200000.0
2009-03-03 23:00:00,76.12,76.12,75.98,76.03,118000000.0
2009-03-03 23:05:00,76.02,76.04,75.95,76.0,142800000.0
2009-03-03 23:10:00,76.005,76.05,75.995,76.05,174200000.0
2009-03-03 23:15:00,76.04,76.085,76.015,76.03,123200000.0
2009-03-03 23:20:00,76.03,76.03,75.98,75.99,85800000.0
2009-03-03 23:25:00,75.995,76.005,75.96,76.0,82600000.0
2009-03-03 23:30:00,75.99,76.0,75.895,75.9,130700000.0
2009-03-03 23:35:00,75.9,75.905,75.745,75.77,210400000.0
2009-03-03 23:40:00,75.77,75.885,75.77,75.85,199600000.0
2009-03-03 23:45:00,75.845,75.92,75.845,75.9,137600000.0
2009-03-03 23:50:00,75.91,75.94,75.89,75.93,115400000.0
2009-03-03 23:55:00,75.93,75.93,75.88,75.89,131800000.0
2009-03-04 00:00:00,75.885,75.9,75.78,75.855,62400000.0
2009-03-04 00:05:00,75.85,75.903,75.835,75.855,81400000.0
2009-03-04 00:10:00,75.85,75.865,75.81,75.865,123200000.0
2009-03-04 00:15:00,75.87,75.88,75.845,75.865,50000000.0
2009-03-04 00:20:00,75.87,75.905,75.87,75.905,23200000.0
2009-03-04 00:25:00,75.895,75.92,75.89,75.895,33800000.0
2009-03-04 00:30:00,75.895,75.9,75.81,75.86,164600000.0
2009-03-04 00:35:00,75.88,75.895,75.84,75.85,86400000.0
2009-03-04 00:40:00,75.85,75.88,75.795,75.82,262600000.0
2009-03-04 00:45:00,75.81,75.83,75.71,75.77,250400000.0
2009-03-04 00:50:00,75.765,76.112,75.75,75.77,29800000.0
2009-03-04 00:55:00,75.77,75.82,75.755,75.805,152400000.0
2009-03-04 01:00:00,75.82,75.89,75.8,75.89,142000000.0
2009-03-04 01:05:00,75.895,75.915,75.85,75.895,71200000.0
2009-03-04 01:10:00,75.895,76.03,75.885,76.015,197000000.0
2009-03-04 01:15:00,76.015,76.05,75.98,76.04,170200000.0
2009-03-04 01:20:00,76.04,76.13,76.04,76.13,259200000.0
2009-03-04 01:25:00,76.135,76.155,76.095,76.125,227000000.0
2009-03-04 01:30:00,76.12,76.13,76.08,76.095,419400000.0
2009-03-04 01:35:00,76.09,76.105,76.065,76.08,426000000.0
2009-03-04 01:40:00,76.08,76.12,76.065,76.11,180600000.0
2009-03-04 01:45:00,76.11,76.13,76.09,76.09,132800000.0
2009-03-04 01:50:00,76.09,76.115,76.065,76.09,356000000.0
2009-03-04 01:55:00,76.09,76.12,76.08,76.105,374000000.0
2009-03-04 02:00:00,76.09,76.15,76.05,76.055,980200000.0
2009-03-04 02:05:00,76.06,76.12,76.05,76.05,115600000.0
2009-03-04 02:10:00,76.05,76.11,76.045,76.07,228800000.0
2009-03-04 02:15:00,76.07,76.075,76.05,76.05,52200000.0
2009-03-04 02:20:00,76.045,76.06,76.0,76.025,53000000.0
2009-03-04 02:25:00,76.02,76.045,75.945,75.95,165000000.0
2009-03-04 02:30:00,75.95,75.95,75.825,75.885,512800000.0
2009-03-04 02:35:00,75.84,75.94,75.775,75.91,1063200000.0
2009-03-04 02:40:00,75.91,75.975,75.785,75.79,694400000.0
2009-03-04 02:45:00,75.785,75.815,75.76,75.785,417800000.0
2009-03-04 02:50:00,75.78,75.89,75.765,75.84,226400000.0
2009-03-04 02:55:00,75.845,75.94,75.845,75.94,250000000.0
2009-03-04 03:00:00,75.94,75.98,75.85,75.89,376000000.0
2009-03-04 03:05:00,75.88,75.95,75.86,75.94,689600000.0
2009-03-04 03:10:00,75.95,75.95,75.9,75.9,238400000.0
2009-03-04 03:15:00,75.9,75.94,75.9,75.925,173000000.0
2009-03-04 03:20:00,75.91,75.91,75.83,75.86,513200000.0
2009-03-04 03:25:00,75.85,75.85,75.805,75.83,125400000.0
2009-03-04 03:30:00,75.825,75.835,75.765,75.82,80600000.0
2009-03-04 03:35:00,75.825,75.83,75.8,75.815,115600000.0
2009-03-04 03:40:00,75.815,75.825,75.795,75.8,131800000.0
2009-03-04 03:45:00,75.805,75.86,75.805,75.855,126800000.0
2009-03-04 03:50:00,75.85,75.88,75.835,75.855,174600000.0
2009-03-04 03:55:00,75.855,75.925,75.855,75.895,187000000.0
2009-03-04 04:00:00,75.9,76.005,75.9,76.005,218800000.0
2009-03-04 04:05:00,75.99,76.0,75.96,75.97,176400000.0
2009-03-04 04:10:00,75.97,76.0,75.955,75.98,151600000.0
2009-03-04 04:15:00,75.985,76.04,75.965,76.04,109000000.0
2009-03-04 04:20:00,76.035,76.075,76.03,76.06,101000000.0
2009-03-04 04:25:00,76.06,76.12,76.05,76.08,147200000.0
2009-03-04 04:30:00,76.08,76.08,76.04,76.08,143600000.0
2009-03-04 04:35:00,76.08,76.15,76.07,76.135,238400000.0
2009-03-04 04:40:00,76.14,76.145,76.05,76.055,136200000.0
2009-03-04 04:45:00,76.06,76.095,76.035,76.085,261600000.0
2009-03-04 04:50:00,76.09,76.09,75.998,76.08,61600000.0
2009-03-04 04:55:00,76.08,76.09,76.01,76.05,206800000.0
2009-03-04 05:00:00,76.055,76.075,76.015,76.05,203000000.0
2009-03-04 05:05:00,76.05,76.06,76.03,76.045,90000000.0
2009-03-04 05:10:00,76.04,76.06,76.035,76.06,73200000.0
2009-03-04 05:15:00,76.065,76.08,76.02,76.05,199200000.0
2009-03-04 05:20:00,76.045,76.07,76.045,76.07,41400000.0
2009-03-04 05:25:00,76.065,76.065,75.985,76.01,157600000.0
2009-03-04 05:30:00,76.01,76.015,75.995,76.015,96000000.0
2009-03-04 05:35:00,76.01,76.06,76.01,76.05,71800000.0
2009-03-04 05:40:00,76.05,76.055,76.015,76.045,105400000.0
2009-03-04 05:45:00,76.045,76.06,76.03,76.035,114800000.0
2009-03-04 05:50:00,76.035,76.045,76.02,76.02,69800000.0
2009-03-04 05:55:00,76.01,76.02,75.945,75.98,363800000.0
2009-03-04 06:00:00,75.975,75.995,75.965,75.97,176800000.0
2009-03-04 06:05:00,75.97,76.03,75.94,76.03,97600000.0
2009-03-04 06:10:00,75.965,76.06,75.965,76.0,24000000.0
2009-03-04 06:15:00,76.0,76.015,75.965,75.97,54800000.0
2009-03-04 06:20:00,75.97,76.025,75.97,76.005,152400000.0
2009-03-04 06:25:00,76.01,76.02,75.99,76.015,158000000.0
2009-03-04 06:30:00,76.02,76.06,75.975,75.985,125600000.0
2009-03-04 06:35:00,75.985,75.99,75.97,75.98,38200000.0
2009-03-04 06:40:00,75.975,76.033,75.95,75.95,86400000.0
2009-03-04 06:45:00,75.95,75.97,75.93,75.96,107800000.0
2009-03-04 06:50:00,75.96,75.965,75.945,75.95,101600000.0
2009-03-04 06:55:00,75.95,75.955,75.94,75.95,29800000.0
2009-03-04 07:00:00,75.95,75.965,75.915,75.96,135000000.0
2009-03-04 07:05:00,75.965,76.04,75.965,76.04,110400000.0
2009-03-04 07:10:00,76.035,76.07,76.035,76.04,289800000.0
2009-03-04 07:15:00,76.05,76.06,76.005,76.035,156800000.0
2009-03-04 07:20:00,76.04,76.04,75.96,76.02,116200000.0
2009-03-04 07:25:00,76.02,76.06,76.015,76.05,273000000.0
2009-03-04 07:30:00,76.04,76.05,76.03,76.05,89600000.0
2009-03-04 07:35:00,76.05,76.05,76.0,76.01,178400000.0
2009-03-04 07:40:00,76.01,76.05,76.01,76.02,200400000.0
2009-03-04 07:45:00,76.025,76.025,75.94,75.95,163200000.0
2009-03-04 07:50:00,75.955,76.03,75.955,76.02,55800000.0
2009-03-04 07:55:00,76.025,76.04,76.0,76.04,82600000.0
2009-03-04 08:00:00,76.04,76.06,76.015,76.045,140800000.0
2009-03-04 08:05:00,76.055,76.1,76.045,76.08,130000000.0
2009-03-04 08:10:00,76.08,76.08,76.05,76.06,133200000.0
2009-03-04 08:15:00,76.06,76.07,76.05,76.07,34000000.0
2009-03-04 08:20:00,76.06,76.07,76.055,76.07,40000000.0
2009-03-04 08:25:00,76.07,76.1,76.07,76.095,97000000.0
2009-03-04 08:30:00,76.095,76.19,76.09,76.18,253400000.0
2009-03-04 08:35:00,76.175,76.18,76.12,76.13,289100000.0
2009-03-04 08:40:00,76.135,76.16,76.1,76.13,187800000.0
2009-03-04 08:45:00,76.13,76.15,76.12,76.13,86400000.0
2009-03-04 08:50:00,76.14,76.17,76.12,76.16,132200000.0
2009-03-04 08:55:00,76.16,76.17,76.13,76.145,72600000.0
2009-03-04 09:00:00,76.145,76.27,76.14,76.22,346100000.0
2009-03-04 09:05:00,76.22,76.235,76.15,76.185,430800000.0
2009-03-04 09:10:00,76.2,76.205,76.155,76.16,93800000.0
2009-03-04 09:15:00,76.16,76.32,76.15,76.32,421400000.0
2009-03-04 09:20:00,76.32,76.495,76.305,76.405,805400000.0
2009-03-04 09:25:00,76.41,76.51,76.405,76.455,805200000.0
2009-03-04 09:30:00,76.46,76.47,76.4,76.415,381800000.0
2009-03-04 09:35:00,76.42,76.54,76.37,76.49,629000000.0
2009-03-04 09:40:00,76.485,76.565,76.47,76.525,517800000.0
2009-03-04 09:45:00,76.52,76.53,76.415,76.5,493400000.0
2009-03-04 09:50:00,76.49,76.5,76.425,76.44,398000000.0
2009-03-04 09:55:00,76.445,76.515,76.405,76.465,811000000.0
2009-03-04 10:00:00,76.47,76.525,76.405,76.515,1028600000.0
2009-03-04 10:05:00,76.515,76.565,76.485,76.56,848600000.0
2009-03-04 10:10:00,76.555,76.78,76.54,76.76,1111600000.0
2009-03-04 10:15:00,76.755,76.845,76.73,76.835,1336800000.0
2009-03-04 10:20:00,76.84,76.945,76.835,76.94,989800000.0
2009-03-04 10:25:00,76.935,76.995,76.865,76.99,920600000.0
2009-03-04 10:30:00,76.995,77.04,76.9,76.97,1076800000.0
2009-03-04 10:35:00,76.975,76.995,76.855,76.875,644800000.0
2009-03-04 10:40:00,76.88,76.885,76.78,76.815,658400000.0
2009-03-04 10:45:00,76.82,76.82,76.735,76.755,750000000.0
2009-03-04 10:50:00,76.75,76.83,76.725,76.825,921799999.0
2009-03-04 10:55:00,76.82,76.845,76.725,76.73,860600000.0
2009-03-04 11:00:00,76.73,76.795,76.73,76.765,564600000.0
2009-03-04 11:05:00,76.765,76.79,76.69,76.72,639400000.0
2009-03-04 11:10:00,76.72,76.775,76.6,76.61,747800000.0
2009-03-04 11:15:00,76.625,76.665,76.575,76.62,605600000.0
2009-03-04 11:20:00,76.62,76.645,76.595,76.64,755000000.0
2009-03-04 11:25:00,76.625,76.66,76.605,76.63,398400000.0
2009-03-04 11:30:00,76.63,76.68,76.62,76.66,401200000.0
2009-03-04 11:35:00,76.665,76.78,76.665,76.745,645000000.0
2009-03-04 11:40:00,76.76,76.79,76.735,76.76,402400000.0
2009-03-04 11:45:00,76.765,76.785,76.735,76.75,472000000.0
2009-03-04 11:50:00,76.755,76.82,76.72,76.8,623200000.0
2009-03-04 11:55:00,76.81,76.865,76.775,76.845,673200000.0
2009-03-04 12:00:00,76.845,76.85,76.815,76.825,350800000.0
2009-03-04 12:05:00,76.83,76.89,76.805,76.805,898400000.0
2009-03-04 12:10:00,76.8,76.88,76.8,76.87,675800000.0
2009-03-04 12:15:00,76.875,76.89,76.8,76.805,459800000.0
2009-03-04 12:20:00,76.81,76.87,76.75,76.75,582800000.0
2009-03-04 12:25:00,76.755,76.815,76.755,76.795,329200000.0
2009-03-04 12:30:00,76.795,76.795,76.76,76.77,325000000.0
2009-03-04 12:35:00,76.765,76.765,76.725,76.735,389600000.0
2009-03-04 12:40:00,76.735,76.77,76.72,76.75,468400000.0
2009-03-04 12:45:00,76.75,76.765,76.69,76.73,658600000.0
2009-03-04 12:50:00,76.725,76.755,76.705,76.75,286800000.0
2009-03-04 12:55:00,76.75,76.79,76.725,76.765,513600000.0
2009-03-04 13:00:00,76.765,76.765,76.72,76.74,477000000.0
2009-03-04 13:05:00,76.74,76.765,76.725,76.75,282000000.0
2009-03-04 13:10:00,76.745,76.78,76.74,76.76,294600000.0
2009-03-04 13:15:00,76.76,76.82,76.75,76.805,386600000.0
2009-03-04 13:20:00,76.805,76.865,76.78,76.825,564600000.0
2009-03-04 13:25:00,76.825,76.92,76.82,76.915,409600000.0
2009-03-04 13:30:00,76.915,76.93,76.9,76.915,468200000.0
2009-03-04 13:35:00,76.915,76.97,76.905,76.95,473400000.0
2009-03-04 13:40:00,76.95,76.955,76.84,76.875,673000000.0
2009-03-04 13:45:00,76.875,76.955,76.845,76.955,556800000.0
2009-03-04 13:50:00,76.955,76.975,76.915,76.96,591600000.0
2009-03-04 13:55:00,76.96,76.995,76.94,76.96,505800000.0
2009-03-04 14:00:00,76.96,76.965,76.875,76.88,402800000.0
2009-03-04 14:05:00,76.885,76.965,76.87,76.935,650200000.0
2009-03-04 14:10:00,76.94,76.96,76.89,76.935,406200000.0
2009-03-04 14:15:00,76.935,76.995,76.895,76.895,518000000.0
2009-03-04 14:20:00,76.9,76.905,76.85,76.86,237600000.0
2009-03-04 14:25:00,76.86,76.88,76.815,76.84,381600000.0
2009-03-04 14:30:00,76.845,76.895,76.845,76.88,155400000.0
2009-03-04 14:35:00,76.88,76.905,76.86,76.885,222200000.0
2009-03-04 14:40:00,76.88,76.925,76.86,76.92,303800000.0
2009-03-04 14:45:00,76.91,77.09,76.885,77.07,497000000.0
2009-03-04 14:50:00,77.07,77.095,77.045,77.065,250400000.0
2009-03-04 14:55:00,77.065,77.2,77.04,77.185,522600000.0
2009-03-04 15:00:00,77.18,77.215,77.13,77.18,733400000.0
2009-03-04 15:05:00,77.18,77.21,77.14,77.15,563800000.0
2009-03-04 15:10:00,77.15,77.22,77.1,77.1,1253000000.0
2009-03-04 15:15:00,77.105,77.17,76.935,76.98,898000000.0
2009-03-04 15:20:00,76.98,77.01,76.94,76.975,435400000.0
2009-03-04 15:25:00,76.97,77.04,76.945,77.025,244400000.0
2009-03-04 15:30:00,77.02,77.12,77.01,77.07,313400000.0
2009-03-04 15:35:00,77.075,77.155,77.055,77.125,344800000.0
2009-03-04 15:40:00,77.13,77.19,77.105,77.17,219800000.0
2009-03-04 15:45:00,77.185,77.28,77.16,77.27,306400000.0
2009-03-04 15:50:00,77.265,77.3,77.225,77.3,243600000.0
2009-03-04 15:55:00,77.3,77.36,77.285,77.325,479600000.0
2009-03-04 16:00:00,77.335,77.475,77.305,77.465,407000000.0
2009-03-04 16:05:00,77.46,77.58,77.44,77.49,512100000.0
2009-03-04 16:10:00,77.48,77.53,77.44,77.49,928800000.0
2009-03-04 16:15:00,77.485,77.575,77.415,77.44,675000000.0
2009-03-04 16:20:00,77.435,77.44,77.28,77.335,405200000.0
2009-03-04 16:25:00,77.335,77.39,77.285,77.39,251400000.0
2009-03-04 16:30:00,77.385,77.405,77.32,77.365,454600000.0
2009-03-04 16:35:00,77.375,77.435,77.33,77.34,527600000.0
2009-03-04 16:40:00,77.335,77.42,77.315,77.335,836200001.0
2009-03-04 16:45:00,77.35,77.395,77.295,77.39,1647599999.0
2009-03-04 16:50:00,77.39,77.39,77.285,77.335,1510399999.0
2009-03-04 16:55:00,77.335,77.4,77.3,77.395,1332200000.0
2009-03-04 17:00:00,77.4,77.47,77.37,77.43,1292400000.0
2009-03-04 17:05:00,77.435,77.595,77.42,77.51,1531600000.0
2009-03-04 17:10:00,77.51,77.51,77.235,77.25,1635400000.0
2009-03-04 17:15:00,77.255,77.265,77.005,77.125,1341200001.0
2009-03-04 17:20:00,77.12,77.16,77.06,77.145,534000000.0
2009-03-04 17:25:00,77.145,77.32,77.145,77.295,522800000.0
2009-03-04 17:30:00,77.3,77.35,77.235,77.31,614200000.0
2009-03-04 17:35:00,77.31,77.32,77.215,77.28,601800000.0
2009-03-04 17:40:00,77.275,77.38,77.265,77.33,309000000.0
2009-03-04 17:45:00,77.33,77.38,77.31,77.355,358600000.0
2009-03-04 17:50:00,77.355,77.355,77.26,77.29,314600000.0
2009-03-04 17:55:00,77.29,77.355,77.19,77.335,326600000.0
2009-03-04 18:00:00,77.33,77.38,77.33,77.365,208200000.0
2009-03-04 18:05:00,77.36,77.47,77.355,77.45,708600000.0
2009-03-04 18:10:00,77.455,77.5,77.43,77.46,979400000.0
2009-03-04 18:15:00,77.46,77.48,77.365,77.375,773800000.0
2009-03-04 18:20:00,77.375,77.445,77.3,77.42,1321399999.0
2009-03-04 18:25:00,77.42,77.6,77.375,77.555,870200000.0
2009-03-04 18:30:00,77.555,77.66,77.55,77.625,1575999999.0
2009-03-04 18:35:00,77.625,77.74,77.49,77.71,1414100000.0
2009-03-04 18:40:00,77.72,77.73,77.565,77.57,1099600000.0
2009-03-04 18:45:00,77.565,77.6,77.445,77.56,1210000001.0
2009-03-04 18:50:00,77.56,77.705,77.55,77.62,1398400000.0
2009-03-04 18:55:00,77.61,77.805,77.585,77.78,1378000000.0
2009-03-04 19:00:00,77.785,77.825,77.66,77.68,1233200001.0
2009-03-04 19:05:00,77.68,77.745,77.665,77.72,774600000.0
2009-03-04 19:10:00,77.72,77.74,77.635,77.67,762000000.0
2009-03-04 19:15:00,77.67,77.675,77.58,77.65,789800000.0
2009-03-04 19:20:00,77.64,77.715,77.63,77.635,637600000.0
2009-03-04 19:25:00,77.63,77.68,77.585,77.63,661800000.0
2009-03-04 19:30:00,77.62,77.64,77.53,77.58,627800000.0
2009-03-04 19:35:00,77.58,77.6,77.49,77.57,1023000000.0
2009-03-04 19:40:00,77.57,77.61,77.465,77.48,730600000.0
2009-03-04 19:45:00,77.48,77.5,77.4,77.4,785800000.0
2009-03-04 19:50:00,77.395,77.48,77.325,77.475,705400000.0
2009-03-04 19:55:00,77.48,77.535,77.425,77.495,683800000.0
2009-03-04 20:00:00,77.49,77.58,77.475,77.48,562000000.0
2009-03-04 20:05:00,77.48,77.51,77.45,77.48,648000000.0
2009-03-04 20:10:00,77.485,77.62,77.485,77.505,628400000.0
2009-03-04 20:15:00,77.5,77.57,77.48,77.545,598000000.0
2009-03-04 20:20:00,77.545,77.545,77.51,77.53,318400000.0
2009-03-04 20:25:00,77.53,77.575,77.49,77.55,423600000.0
2009-03-04 20:30:00,77.545,77.63,77.535,77.6,553200000.0
2009-03-04 20:35:00,77.595,77.665,77.52,77.59,540800000.0
2009-03-04 20:40:00,77.57,77.645,77.57,77.63,339200000.0
2009-03-04 20:45:00,77.635,77.705,77.625,77.645,575800000.0
2009-03-04 20:50:00,77.65,77.75,77.625,77.73,569600000.0
2009-03-04 20:55:00,77.73,77.735,77.66,77.665,542800000.0
2009-03-04 21:00:00,77.665,77.74,77.655,77.665,676000000.0
2009-03-04 21:05:00,77.665,77.79,77.66,77.79,835000000.0
2009-03-04 21:10:00,77.79,77.825,77.725,77.73,598200000.0
2009-03-04 21:15:00,77.74,77.79,77.7,77.745,567400000.0
2009-03-04 21:20:00,77.74,77.75,77.655,77.72,685400000.0
2009-03-04 21:25:00,77.725,77.78,77.64,77.695,627000000.0
2009-03-04 21:30:00,77.69,77.755,77.69,77.75,377200000.0
2009-03-04 21:35:00,77.75,77.88,77.705,77.855,666200000.0
2009-03-04 21:40:00,77.855,77.945,77.81,77.94,680800000.0
2009-03-04 21:45:00,77.925,77.995,77.87,77.89,973000000.0
2009-03-04 21:50:00,77.88,77.93,77.86,77.9,814400000.0
2009-03-04 21:55:00,77.91,77.94,77.75,77.88,846200000.0
2009-03-04 22:00:00,77.885,77.9,77.805,77.835,735600000.0
2009-03-04 22:05:00,77.835,77.9,77.835,77.88,356000000.0
2009-03-04 22:10:00,77.885,77.975,77.885,77.965,716200000.0
2009-03-04 22:15:00,77.965,78.045,77.945,77.97,843800000.0
2009-03-04 22:20:00,77.97,77.995,77.84,77.88,493300000.0
2009-03-04 22:25:00,77.88,77.94,77.88,77.93,151800000.0
2009-03-04 22:30:00,77.93,77.95,77.895,77.9,132400000.0
2009-03-04 22:35:00,77.9,77.92,77.86,77.88,449800000.0
2009-03-04 22:40:00,77.87,77.9,77.84,77.84,224600000.0
2009-03-04 22:45:00,77.85,77.86,77.79,77.8,157200000.0
2009-03-04 22:50:00,77.8,77.81,77.72,77.74,224800000.0
2009-03-04 22:55:00,77.74,77.76,77.65,77.66,316800000.0
2009-03-04 23:00:00,77.66,77.74,77.65,77.73,150800000.0
2009-03-04 23:05:00,77.73,77.75,77.69,77.72,180800000.0
2009-03-04 23:10:00,77.71,77.725,77.685,77.72,157400000.0
2009-03-04 23:15:00,77.73,77.76,77.71,77.75,265400000.0
2009-03-04 23:20:00,77.75,77.76,77.73,77.76,42400000.0
2009-03-04 23:25:00,77.75,77.76,77.71,77.74,173000000.0
2009-03-04 23:30:00,77.74,77.75,77.67,77.68,143400000.0
2009-03-04 23:35:00,77.68,77.75,77.66,77.73,173800000.0
2009-03-04 23:40:00,77.73,77.73,77.64,77.69,162400000.0
2009-03-04 23:45:00,77.69,77.69,77.63,77.66,287800000.0
2009-03-04 23:50:00,77.66,77.685,77.59,77.68,238400000.0
2009-03-04 23:55:00,77.695,77.885,77.68,77.845,470600000.0
2009-03-05 00:00:00,77.845,77.87,77.795,77.805,266000000.0
2009-03-05 00:05:00,77.77,77.82,77.765,77.78,136000000.0
2009-03-05 00:10:00,77.785,77.82,77.765,77.815,58600000.0
2009-03-05 00:15:00,77.815,77.825,77.771,77.815,88000000.0
2009-03-05 00:20:00,77.82,77.84,77.79,77.83,142400000.0
2009-03-05 00:25:00,77.825,77.835,77.805,77.825,112400000.0
2009-03-05 00:30:00,77.81,77.87,77.81,77.855,183000000.0
2009-03-05 00:35:00,77.855,77.875,77.612,77.83,201400000.0
2009-03-05 00:40:00,77.825,77.86,77.805,77.845,198800000.0
2009-03-05 00:45:00,77.835,77.85,77.532,77.82,97400000.0
2009-03-05 00:50:00,77.82,77.825,77.735,77.825,92800000.0
2009-03-05 00:55:00,77.825,77.835,77.795,77.835,113800000.0
2009-03-05 01:00:00,77.82,77.87,77.79,77.805,328200000.0
2009-03-05 01:05:00,77.805,77.86,77.79,77.82,165400000.0
2009-03-05 01:10:00,77.83,77.83,77.795,77.795,35800000.0
2009-03-05 01:15:00,77.8,77.815,77.77,77.78,190200000.0
2009-03-05 01:20:00,77.775,77.8,77.74,77.74,258800000.0
2009-03-05 01:25:00,77.745,77.8,77.715,77.725,312400000.0
2009-03-05 01:30:00,77.725,77.74,77.62,77.7,693000000.0
2009-03-05 01:35:00,77.695,77.7,77.58,77.58,407600000.0
2009-03-05 01:40:00,77.585,77.6,77.54,77.56,215000000.0
2009-03-05 01:45:00,77.57,77.59,77.55,77.58,195200000.0
2009-03-05 01:50:00,77.575,77.62,77.55,77.6,375800000.0
2009-03-05 01:55:00,77.59,77.62,77.53,77.56,130200000.0
2009-03-05 02:00:00,77.56,77.56,77.46,77.51,253800000.0
2009-03-05 02:05:00,77.52,77.65,77.5,77.64,324600000.0
2009-03-05 02:10:00,77.64,77.75,77.63,77.74,241600000.0
2009-03-05 02:15:00,77.73,77.75,77.72,77.74,111600000.0
2009-03-05 02:20:00,77.74,77.77,77.72,77.76,122400000.0
2009-03-05 02:25:00,77.74,77.74,77.7,77.74,141200000.0
2009-03-05 02:30:00,77.725,77.81,77.725,77.78,201800000.0
2009-03-05 02:35:00,77.78,77.82,77.77,77.79,146900000.0
2009-03-05 02:40:00,77.78,77.83,77.71,77.71,190000000.0
2009-03-05 02:45:00,77.715,77.74,77.7,77.73,216600000.0
2009-03-05 02:50:00,77.73,77.81,77.72,77.75,308600000.0
2009-03-05 02:55:00,77.75,77.79,77.7,77.79,285200000.0
2009-03-05 03:00:00,77.79,77.8,77.72,77.73,163000000.0
2009-03-05 03:05:00,77.73,77.76,77.725,77.75,106000000.0
2009-03-05 03:10:00,77.75,77.76,77.71,77.76,128000000.0
2009-03-05 03:15:00,77.76,77.78,77.745,77.76,119400000.0
2009-03-05 03:20:00,77.75,77.76,77.69,77.73,211000000.0
2009-03-05 03:25:00,77.73,77.78,77.71,77.77,231000000.0
2009-03-05 03:30:00,77.77,77.78,77.74,77.76,106800000.0
2009-03-05 03:35:00,77.75,77.79,77.75,77.77,88600000.0
2009-03-05 03:40:00,77.77,77.78,77.74,77.76,137200000.0
2009-03-05 03:45:00,77.75,77.79,77.74,77.76,142200000.0
2009-03-05 03:50:00,77.77,77.78,77.71,77.75,276000000.0
2009-03-05 03:55:00,77.75,77.82,77.71,77.81,323000000.0
2009-03-05 04:00:00,77.81,77.855,77.795,77.835,561000000.0
2009-03-05 04:05:00,77.83,77.835,77.74,77.745,355800000.0
2009-03-05 04:10:00,77.74,77.78,77.67,77.68,454200000.0
2009-03-05 04:15:00,77.68,77.7,77.62,77.66,586800000.0
2009-03-05 04:20:00,77.66,77.67,77.62,77.64,453400000.0
2009-03-05 04:25:00,77.64,77.68,77.615,77.62,348200000.0
2009-03-05 04:30:00,77.63,77.67,77.62,77.66,395400000.0
2009-03-05 04:35:00,77.66,77.7,77.64,77.67,508200000.0
2009-03-05 04:40:00,77.675,77.69,77.61,77.63,291200000.0
2009-03-05 04:45:00,77.62,77.62,77.59,77.61,195800000.0
2009-03-05 04:50:00,77.6,77.62,77.59,77.61,204400000.0
2009-03-05 04:55:00,77.61,77.65,77.61,77.64,127400000.0
2009-03-05 05:00:00,77.64,77.65,77.6,77.6,229600000.0
2009-03-05 05:05:00,77.6,77.65,77.6,77.65,255000000.0
2009-03-05 05:10:00,77.65,77.674,77.64,77.674,46400000.0
2009-03-05 05:15:00,77.65,77.65,77.63,77.645,168200000.0
2009-03-05 05:20:00,77.645,77.675,77.635,77.64,229800000.0
2009-03-05 05:25:00,77.64,77.695,77.63,77.665,468200000.0
2009-03-05 05:30:00,77.67,77.69,77.66,77.66,303600000.0
2009-03-05 05:35:00,77.66,77.675,77.64,77.675,278600000.0
2009-03-05 05:40:00,77.675,77.69,77.63,77.64,342800000.0
2009-03-05 05:45:00,77.645,77.67,77.64,77.655,258600000.0
2009-03-05 05:50:00,77.655,77.68,77.62,77.63,216800000.0
2009-03-05 05:55:00,77.63,77.66,77.62,77.635,399000000.0
2009-03-05 06:00:00,77.64,77.71,77.635,77.69,362600000.0
2009-03-05 06:05:00,77.69,77.7,77.66,77.69,486200000.0
2009-03-05 06:10:00,77.695,77.71,77.69,77.7,128000000.0
2009-03-05 06:15:00,77.705,77.72,77.7,77.705,275200000.0
2009-03-05 06:20:00,77.705,77.72,77.69,77.71,194800000.0
2009-03-05 06:25:00,77.603,77.74,77.591,77.73,218200000.0
2009-03-05 06:30:00,77.73,77.74,77.69,77.705,746200000.0
2009-03-05 06:35:00,77.705,77.715,77.665,77.69,519200000.0
2009-03-05 06:40:00,77.69,77.72,77.69,77.695,244000000.0
2009-03-05 06:45:00,77.69,77.7,77.67,77.685,197200000.0
2009-03-05 06:50:00,77.69,77.69,77.635,77.67,236000000.0
2009-03-05 06:55:00,77.67,77.67,77.61,77.63,385000000.0
2009-03-05 07:00:00,77.62,77.68,77.61,77.62,366200000.0
2009-03-05 07:05:00,77.62,77.645,77.615,77.63,407000000.0
2009-03-05 07:10:00,77.63,77.68,77.62,77.63,398600000.0
2009-03-05 07:15:00,77.64,77.66,77.63,77.635,455600000.0
2009-03-05 07:20:00,77.635,77.65,77.6,77.62,325400000.0
2009-03-05 07:25:00,77.62,77.64,77.61,77.62,207600000.0
2009-03-05 07:30:00,77.63,77.65,77.62,77.63,109200000.0
2009-03-05 07:35:00,77.63,77.69,77.63,77.67,539200000.0
2009-03-05 07:40:00,77.68,77.68,77.665,77.68,147000000.0
2009-03-05 07:45:00,77.665,77.71,77.66,77.685,363000000.0
2009-03-05 07:50:00,77.685,77.7,77.68,77.68,243600000.0
2009-03-05 07:55:00,77.68,77.69,77.67,77.68,110400000.0
2009-03-05 08:00:00,77.68,77.72,77.67,77.695,371800000.0
2009-03-05 08:05:00,77.695,77.74,77.69,77.73,426800000.0
2009-03-05 08:10:00,77.74,77.74,77.69,77.715,364400000.0
2009-03-05 08:15:00,77.715,77.79,77.71,77.79,475200000.0
2009-03-05 08:20:00,77.775,77.86,77.76,77.83,714000000.0
2009-03-05 08:25:00,77.82,77.87,77.785,77.805,838800000.0
2009-03-05 08:30:00,77.81,77.82,77.77,77.77,648600000.0
2009-03-05 08:35:00,77.78,77.78,77.71,77.76,636000000.0
2009-03-05 08:40:00,77.75,77.78,77.7,77.76,475400000.0
2009-03-05 08:45:00,77.76,77.77,77.72,77.755,262800000.0
2009-03-05 08:50:00,77.75,77.77,77.71,77.71,247200000.0
2009-03-05 08:55:00,77.71,77.745,77.71,77.735,422400000.0
2009-03-05 09:00:00,77.735,77.8,77.72,77.8,473400000.0
2009-03-05 09:05:00,77.8,77.91,77.77,77.87,1049200000.0
2009-03-05 09:10:00,77.87,77.96,77.815,77.94,892800000.0
2009-03-05 09:15:00,77.94,77.995,77.935,77.965,1087800000.0
2009-03-05 09:20:00,77.96,77.99,77.945,77.99,1138199999.0
2009-03-05 09:25:00,77.99,78.015,77.985,77.985,462000000.0
2009-03-05 09:30:00,77.985,78.01,77.93,77.945,721600000.0
2009-03-05 09:35:00,77.945,77.96,77.88,77.9,369400000.0
2009-03-05 09:40:00,77.895,77.915,77.86,77.89,769600000.0
2009-03-05 09:45:00,77.895,77.945,77.895,77.925,546600000.0
2009-03-05 09:50:00,77.925,77.945,77.915,77.94,531600000.0
2009-03-05 09:55:00,77.935,77.96,77.91,77.945,390800000.0
2009-03-05 10:00:00,77.93,77.935,77.89,77.895,328200000.0
2009-03-05 10:05:00,77.895,77.895,77.855,77.87,297000000.0
2009-03-05 10:10:00,77.875,77.905,77.845,77.89,646200000.0
2009-03-05 10:15:00,77.89,77.905,77.78,77.805,860000000.0
2009-03-05 10:20:00,77.805,77.885,77.79,77.885,455800000.0
2009-03-05 10:25:00,77.885,77.89,77.82,77.825,692600000.0
2009-03-05 10:30:00,77.83,77.845,77.765,77.8,574000000.0
2009-03-05 10:35:00,77.805,77.815,77.745,77.77,501400000.0
2009-03-05 10:40:00,77.765,77.78,77.705,77.775,765200000.0
2009-03-05 10:45:00,77.775,77.81,77.76,77.765,781000000.0
2009-03-05 10:50:00,77.77,77.84,77.765,77.805,980200000.0
2009-03-05 10:55:00,77.82,77.83,77.695,77.715,805000000.0
2009-03-05 11:00:00,77.715,77.76,77.71,77.71,795999999.0
2009-03-05 11:05:00,77.71,77.755,77.65,77.745,1183599998.0
2009-03-05 11:10:00,77.745,77.83,77.71,77.8,1225399999.0
2009-03-05 11:15:00,77.8,77.81,77.75,77.77,684600000.0
2009-03-05 11:20:00,77.77,77.81,77.76,77.795,1075800000.0
2009-03-05 11:25:00,77.795,77.84,77.725,77.725,1418799997.0
2009-03-05 11:30:00,77.725,77.79,77.7,77.775,1195600000.0
2009-03-05 11:35:00,77.775,77.815,77.76,77.81,1018399999.0
2009-03-05 11:40:00,77.81,77.835,77.66,77.705,1073099998.0
2009-03-05 11:45:00,77.71,77.75,77.67,77.705,1399199999.0
2009-03-05 11:50:00,77.705,77.72,77.675,77.685,943400000.0
2009-03-05 11:55:00,77.685,77.73,77.605,77.61,1133200004.0
2009-03-05 12:00:00,77.615,77.63,77.515,77.58,1494199998.0
2009-03-05 12:05:00,77.58,77.655,77.57,77.61,936600000.0
2009-03-05 12:10:00,77.605,77.695,77.585,77.69,1046600000.0
2009-03-05 12:15:00,77.69,77.695,77.6,77.61,893999998.0
2009-03-05 12:20:00,77.61,77.675,77.605,77.64,747400000.0
2009-03-05 12:25:00,77.64,77.66,77.585,77.63,684000000.0
2009-03-05 12:30:00,77.635,77.64,77.54,77.555,742200000.0
2009-03-05 12:35:00,77.555,77.595,77.55,77.555,1004000000.0
2009-03-05 12:40:00,77.555,77.59,77.555,77.58,739200000.0
2009-03-05 12:45:00,77.58,77.665,77.575,77.66,729200001.0
2009-03-05 12:50:00,77.66,77.665,77.6,77.61,830400000.0
2009-03-05 12:55:00,77.61,77.64,77.57,77.57,712800000.0
2009-03-05 13:00:00,77.57,77.585,77.5,77.575,1500200002.0
2009-03-05 13:05:00,77.575,77.6,77.555,77.565,598199998.0
2009-03-05 13:10:00,77.565,77.59,77.525,77.53,946599999.0
2009-03-05 13:15:00,77.53,77.55,77.495,77.545,871799996.0
2009-03-05 13:20:00,77.54,77.58,77.385,77.4,968199999.0
2009-03-05 13:25:00,77.39,77.42,77.34,77.405,1290800001.0
2009-03-05 13:30:00,77.415,77.5,77.38,77.495,1029600000.0
2009-03-05 13:35:00,77.495,77.505,77.37,77.42,970600001.0
2009-03-05 13:40:00,77.42,77.425,77.28,77.39,1312400000.0
2009-03-05 13:45:00,77.39,77.4,77.335,77.4,865399998.0
2009-03-05 13:50:00,77.395,77.45,77.325,77.365,1118400000.0
2009-03-05 13:55:00,77.365,77.365,77.09,77.21,1556600001.0
2009-03-05 14:00:00,77.22,77.26,77.13,77.23,1393200000.0
2009-03-05 14:05:00,77.215,77.24,77.175,77.205,1086000000.0
2009-03-05 14:10:00,77.21,77.21,77.05,77.065,1271000001.0
2009-03-05 14:15:00,77.06,77.1,77.01,77.06,1317200000.0
2009-03-05 14:20:00,77.07,77.085,76.935,76.945,1091000000.0
2009-03-05 14:25:00,76.945,76.98,76.935,76.94,773800000.0
2009-03-05 14:30:00,76.94,77.1,76.935,77.09,1002800000.0
2009-03-05 14:35:00,77.09,77.24,77.085,77.205,1472000000.0
2009-03-05 14:40:00,77.205,77.385,77.19,77.27,1181000000.0
2009-03-05 14:45:00,77.27,77.36,77.26,77.275,851000000.0
2009-03-05 14:50:00,77.275,77.31,77.22,77.3,550000000.0
2009-03-05 14:55:00,77.3,77.43,77.295,77.34,857900000.0
2009-03-05 15:00:00,77.34,77.345,77.225,77.32,1225600000.0
2009-03-05 15:05:00,77.315,77.345,77.24,77.315,731200000.0
2009-03-05 15:10:00,77.31,77.36,77.175,77.185,817400000.0
2009-03-05 15:15:00,77.18,77.315,77.18,77.305,855600000.0
2009-03-05 15:20:00,77.305,77.315,77.21,77.27,840800000.0
2009-03-05 15:25:00,77.27,77.3,77.15,77.16,937200000.0
2009-03-05 15:30:00,77.16,77.23,77.13,77.16,980000000.0
2009-03-05 15:35:00,77.155,77.19,77.035,77.045,875200000.0
2009-03-05 15:40:00,77.05,77.075,76.895,77.01,810000000.0
2009-03-05 15:45:00,77.015,77.04,76.99,77.005,562200000.0
2009-03-05 15:50:00,77.015,77.06,76.975,77.06,829200000.0
2009-03-05 15:55:00,77.06,77.065,76.99,77.035,685400000.0
2009-03-05 16:00:00,77.035,77.09,76.96,77.045,876500000.0
2009-03-05 16:05:00,77.05,77.085,76.765,76.765,737500000.0
2009-03-05 16:10:00,76.765,76.78,76.35,76.62,1296200000.0
2009-03-05 16:15:00,76.61,76.935,76.605,76.83,1467800000.0
2009-03-05 16:20:00,76.865,76.88,76.745,76.825,1167400000.0
2009-03-05 16:25:00,76.825,76.845,76.745,76.815,956600000.0
2009-03-05 16:30:00,76.825,76.855,76.725,76.755,1484400000.0
2009-03-05 16:35:00,76.755,76.91,76.75,76.865,909600000.0
2009-03-05 16:40:00,76.87,76.895,76.825,76.88,871800000.0
2009-03-05 16:45:00,76.875,77.055,76.855,76.995,1181800000.0
2009-03-05 16:50:00,77.0,77.045,76.93,76.965,1245200000.0
2009-03-05 16:55:00,76.97,77.065,76.92,76.945,1414200000.0
2009-03-05 17:00:00,76.955,77.205,76.935,77.075,1605800000.0
2009-03-05 17:05:00,77.08,77.23,77.06,77.225,1458800000.0
2009-03-05 17:10:00,77.23,77.27,77.135,77.14,1163400000.0
2009-03-05 17:15:00,77.14,77.14,77.04,77.08,682200000.0
2009-03-05 17:20:00,77.08,77.085,76.575,76.62,2006400000.0
2009-03-05 17:25:00,76.62,76.98,76.57,76.97,1995200000.0
2009-03-05 17:30:00,76.975,76.975,76.735,76.915,1420000000.0
2009-03-05 17:35:00,76.91,76.925,76.5,76.76,2034200000.0
2009-03-05 17:40:00,76.76,76.84,76.705,76.715,1544800000.0
2009-03-05 17:45:00,76.715,76.79,76.655,76.72,1627400000.0
2009-03-05 17:50:00,76.715,76.75,76.515,76.595,1138700000.0
2009-03-05 17:55:00,76.6,76.65,76.345,76.36,1344600000.0
2009-03-05 18:00:00,76.35,76.625,76.335,76.595,1202200000.0
2009-03-05 18:05:00,76.6,76.62,76.435,76.475,1074600000.0
2009-03-05 18:10:00,76.48,76.625,76.43,76.585,1684800000.0
2009-03-05 18:15:00,76.585,76.6,76.455,76.485,1156400000.0
2009-03-05 18:20:00,76.48,76.505,76.42,76.5,1267200000.0
2009-03-05 18:25:00,76.495,76.51,76.295,76.315,1191600000.0
2009-03-05 18:30:00,76.32,76.355,76.255,76.355,1011600000.0
2009-03-05 18:35:00,76.355,76.475,76.345,76.455,1359200000.0
2009-03-05 18:40:00,76.46,76.475,76.34,76.4,964400000.0
2009-03-05 18:45:00,76.4,76.415,76.35,76.405,725400000.0
2009-03-05 18:50:00,76.405,76.41,76.245,76.32,1097200000.0
2009-03-05 18:55:00,76.32,76.38,76.305,76.36,935000000.0
2009-03-05 19:00:00,76.355,76.54,76.345,76.435,950399998.0
2009-03-05 19:05:00,76.44,76.48,76.42,76.45,506600000.0
2009-03-05 19:10:00,76.455,76.455,76.285,76.33,1115200000.0
2009-03-05 19:15:00,76.33,76.345,76.275,76.335,493800000.0
2009-03-05 19:20:00,76.335,76.535,76.335,76.475,802700000.0
2009-03-05 19:25:00,76.475,76.575,76.45,76.55,912000000.0
2009-03-05 19:30:00,76.55,76.615,76.53,76.61,820200000.0
2009-03-05 19:35:00,76.615,76.665,76.56,76.635,690199998.0
2009-03-05 19:40:00,76.63,76.63,76.47,76.585,853200000.0
2009-03-05 19:45:00,76.58,76.585,76.395,76.405,555400000.0
2009-03-05 19:50:00,76.405,76.435,76.35,76.425,554800000.0
2009-03-05 19:55:00,76.425,76.455,76.395,76.42,553000000.0
2009-03-05 20:00:00,76.425,76.425,76.295,76.295,593400000.0
2009-03-05 20:05:00,76.3,76.48,76.285,76.455,857400000.0
2009-03-05 20:10:00,76.455,76.5,76.45,76.5,694400000.0
2009-03-05 20:15:00,76.505,76.525,76.435,76.505,361600000.0
2009-03-05 20:20:00,76.505,76.505,76.405,76.415,534400000.0
2009-03-05 20:25:00,76.42,76.46,76.38,76.445,605000000.0
2009-03-05 20:30:00,76.445,76.53,76.445,76.465,647000000.0
2009-03-05 20:35:00,76.46,76.485,76.42,76.46,394000000.0
2009-03-05 20:40:00,76.47,76.61,76.47,76.49,690000000.0
2009-03-05 20:45:00,76.49,76.49,76.39,76.4,708800000.0
2009-03-05 20:50:00,76.4,76.455,76.375,76.425,688600000.0
2009-03-05 20:55:00,76.43,76.55,76.43,76.49,751800000.0
2009-03-05 21:00:00,76.495,76.5,76.445,76.46,434000000.0
2009-03-05 21:05:00,76.455,76.46,76.35,76.4,720000000.0
2009-03-05 21:10:00,76.405,76.405,76.325,76.39,959600000.0
2009-03-05 21:15:00,76.395,76.44,76.32,76.4,824400000.0
2009-03-05 21:20:00,76.395,76.395,76.2,76.225,845300000.0
2009-03-05 21:25:00,76.22,76.3,76.145,76.225,984999999.0
2009-03-05 21:30:00,76.235,76.28,76.19,76.265,741000000.0
2009-03-05 21:35:00,76.265,76.335,76.265,76.305,999199998.0
2009-03-05 21:40:00,76.305,76.31,76.25,76.295,548600000.0
2009-03-05 21:45:00,76.295,76.31,76.215,76.25,771200000.0
2009-03-05 21:50:00,76.25,76.29,76.215,76.265,966999998.0
2009-03-05 21:55:00,76.265,76.285,76.135,76.135,923100000.0
2009-03-05 22:00:00,76.14,76.165,76.09,76.16,569800000.0
2009-03-05 22:05:00,76.16,76.29,76.125,76.275,690599999.0
2009-03-05 22:10:00,76.275,76.285,76.23,76.275,683600000.0
2009-03-05 22:15:00,76.28,76.345,76.26,76.265,679000000.0
2009-03-05 22:20:00,76.26,76.275,76.15,76.175,754600000.0
2009-03-05 22:25:00,76.175,76.18,76.065,76.15,782800000.0
2009-03-05 22:30:00,76.155,76.21,76.075,76.075,1049600000.0
2009-03-05 22:35:00,76.07,76.07,76.0,76.0,1155200000.0
2009-03-05 22:40:00,76.01,76.075,75.97,76.0,840600000.0
2009-03-05 22:45:00,76.0,76.02,75.83,75.86,1524500000.0
2009-03-05 22:50:00,75.865,75.935,75.75,75.85,1405000000.0
2009-03-05 22:55:00,75.84,75.99,75.835,75.935,878400000.0
2009-03-05 23:00:00,75.935,76.01,75.91,76.0,781800000.0
2009-03-05 23:05:00,76.005,76.02,75.965,75.965,301200000.0
2009-03-05 23:10:00,75.97,75.97,75.87,75.94,438600000.0
2009-03-05 23:15:00,75.94,76.0,75.92,75.97,474400000.0
2009-03-05 23:20:00,75.97,76.03,75.97,76.0,226000000.0
2009-03-05 23:25:00,75.99,76.0,75.93,75.94,699800000.0
2009-03-05 23:30:00,75.94,75.98,75.905,75.98,199600000.0
2009-03-05 23:35:00,75.99,76.0,75.95,75.98,97600000.0
2009-03-05 23:40:00,75.97,76.04,75.97,76.03,214600000.0
2009-03-05 23:45:00,76.03,76.07,76.03,76.06,162800000.0
2009-03-05 23:50:00,76.07,76.09,76.0,76.0,210400000.0
2009-03-05 23:55:00,76.01,76.025,75.905,75.92,244600000.0
2009-03-06 00:00:00,75.993,76.005,75.855,75.92,219200000.0
2009-03-06 00:05:00,75.92,75.92,75.855,75.88,215400000.0
2009-03-06 00:10:00,75.88,75.9,75.855,75.855,79600000.0
2009-03-06 00:15:00,75.85,75.9,75.85,75.885,211600000.0
2009-03-06 00:20:00,75.89,75.99,75.88,75.95,210600000.0
2009-03-06 00:25:00,75.945,76.0,75.94,75.995,129800000.0
2009-03-06 00:30:00,75.995,76.06,75.95,76.045,355200000.0
2009-03-06 00:35:00,76.045,76.045,75.985,76.015,148200000.0
2009-03-06 00:40:00,76.015,76.015,75.975,75.975,105400000.0
2009-03-06 00:45:00,75.97,76.02,75.945,76.0,149000000.0
2009-03-06 00:50:00,76.0,76.201,75.985,76.186,89000000.0
2009-03-06 00:55:00,75.99,76.015,75.99,76.005,89800000.0
2009-03-06 01:00:00,76.005,76.08,76.005,76.05,229200000.0
2009-03-06 01:05:00,76.05,76.19,76.04,76.115,551600000.0
2009-03-06 01:10:00,76.115,76.145,76.105,76.12,195000000.0
2009-03-06 01:15:00,76.125,76.14,76.08,76.115,176800000.0
2009-03-06 01:20:00,76.115,76.195,76.095,76.155,221600000.0
2009-03-06 01:25:00,76.16,76.21,76.13,76.135,342400000.0
2009-03-06 01:30:00,76.135,76.15,76.13,76.15,108600000.0
2009-03-06 01:35:00,76.145,76.16,76.09,76.11,144400000.0
2009-03-06 01:40:00,76.11,76.175,76.09,76.16,410600000.0
2009-03-06 01:45:00,76.16,76.2,76.16,76.19,251600000.0
2009-03-06 01:50:00,76.21,76.225,76.17,76.21,138000000.0
2009-03-06 01:55:00,76.21,76.215,76.11,76.18,1285600000.0
2009-03-06 02:00:00,76.18,76.235,76.135,76.16,936800000.0
2009-03-06 02:05:00,76.16,76.21,76.15,76.17,292000000.0
2009-03-06 02:10:00,76.17,76.25,76.165,76.24,1258800000.0
2009-03-06 02:15:00,76.255,76.37,76.24,76.34,1294400000.0
2009-03-06 02:20:00,76.35,76.37,76.315,76.33,1320600000.0
2009-03-06 02:25:00,76.335,76.44,76.335,76.41,771800000.0
2009-03-06 02:30:00,76.41,76.48,76.385,76.48,167600000.0
2009-03-06 02:35:00,76.48,76.515,76.46,76.5,461800000.0
2009-03-06 02:40:00,76.5,76.55,76.49,76.54,456600000.0
2009-03-06 02:45:00,76.54,76.54,76.47,76.53,351200000.0
2009-03-06 02:50:00,76.53,76.63,76.525,76.58,362400000.0
2009-03-06 02:55:00,76.58,76.58,76.5,76.5,409400000.0
2009-03-06 03:00:00,76.5,76.5,76.46,76.5,76600000.0
2009-03-06 03:05:00,76.5,76.5,76.45,76.47,130200000.0
2009-03-06 03:10:00,76.47,76.47,76.207,76.47,105800000.0
2009-03-06 03:15:00,76.47,76.47,76.45,76.45,119800000.0
2009-03-06 03:20:00,76.44,76.45,76.36,76.37,274400000.0
2009-03-06 03:25:00,76.37,76.38,76.315,76.35,355600000.0
2009-03-06 03:30:00,76.35,76.4,76.32,76.4,419000000.0
2009-03-06 03:35:00,76.4,76.44,76.355,76.43,253400000.0
2009-03-06 03:40:00,76.43,76.46,76.42,76.46,471200000.0
2009-03-06 03:45:00,76.46,76.47,76.34,76.37,428200000.0
2009-03-06 03:50:00,76.37,76.37,76.16,76.235,742800000.0
2009-03-06 03:55:00,76.235,76.29,76.195,76.25,772100000.0
2009-03-06 04:00:00,76.25,76.3,76.205,76.28,208700000.0
2009-03-06 04:05:00,76.28,76.285,76.245,76.265,266000000.0
2009-03-06 04:10:00,76.265,76.295,76.2,76.21,629400000.0
2009-03-06 04:15:00,76.215,76.27,76.21,76.24,535800000.0
2009-03-06 04:20:00,76.24,76.28,76.23,76.24,336000000.0
2009-03-06 04:25:00,76.24,76.27,76.24,76.25,204000000.0
2009-03-06 04:30:00,76.25,76.26,76.2,76.2,306000000.0
2009-03-06 04:35:00,76.205,76.265,76.185,76.24,335800000.0
2009-03-06 04:40:00,76.24,76.25,76.22,76.23,319000000.0
2009-03-06 04:45:00,76.24,76.27,76.2,76.24,441600000.0
2009-03-06 04:50:00,76.24,76.26,76.22,76.26,230200000.0
2009-03-06 04:55:00,76.26,76.31,76.25,76.295,413400000.0
2009-03-06 05:00:00,76.29,76.335,76.29,76.32,275200000.0
2009-03-06 05:05:00,76.31,76.33,76.28,76.33,288000000.0
2009-03-06 05:10:00,76.33,76.33,76.285,76.325,200600000.0
2009-03-06 05:15:00,76.325,76.33,76.285,76.29,488000000.0
2009-03-06 05:20:00,76.3,76.31,76.25,76.295,485200000.0
2009-03-06 05:25:00,76.31,76.33,76.3,76.31,111200000.0
2009-03-06 05:30:00,76.32,76.32,76.245,76.27,509000000.0
2009-03-06 05:35:00,76.27,76.29,76.235,76.26,257400000.0
2009-03-06 05:40:00,76.255,76.325,76.255,76.325,268200000.0
2009-03-06 05:45:00,76.325,76.345,76.3,76.32,308000000.0
2009-03-06 05:50:00,76.33,76.355,76.31,76.35,419400000.0
2009-03-06 05:55:00,76.355,76.39,76.33,76.38,392400000.0
2009-03-06 06:00:00,76.38,76.41,76.345,76.345,604800000.0
2009-03-06 06:05:00,76.345,76.368,76.34,76.355,123800000.0
2009-03-06 06:10:00,76.35,76.433,76.35,76.37,72000000.0
2009-03-06 06:15:00,76.37,76.435,76.37,76.38,663000000.0
2009-03-06 06:20:00,76.385,76.45,76.385,76.415,481400000.0
2009-03-06 06:25:00,76.415,76.43,76.39,76.415,435200000.0
2009-03-06 06:30:00,76.415,76.5,76.4,76.445,652400000.0
2009-03-06 06:35:00,76.455,76.49,76.435,76.465,418600000.0
2009-03-06 06:40:00,76.465,76.47,76.41,76.445,253800000.0
2009-03-06 06:45:00,76.445,76.495,76.44,76.45,500800000.0
2009-03-06 06:50:00,76.45,76.465,76.41,76.42,201600000.0
2009-03-06 06:55:00,76.42,76.425,76.41,76.42,157800000.0
2009-03-06 07:00:00,76.42,76.42,76.375,76.38,211600000.0
2009-03-06 07:05:00,76.375,76.39,76.355,76.375,282600000.0
2009-03-06 07:10:00,76.38,76.435,76.38,76.41,288600000.0
2009-03-06 07:15:00,76.42,76.42,76.37,76.395,153600000.0
2009-03-06 07:20:00,76.395,76.42,76.39,76.39,207000000.0
2009-03-06 07:25:00,76.395,76.42,76.38,76.385,274000000.0
2009-03-06 07:30:00,76.39,76.39,76.355,76.365,250800000.0
2009-03-06 07:35:00,76.365,76.42,76.345,76.365,445800000.0
2009-03-06 07:40:00,76.365,76.425,76.365,76.385,195600000.0
2009-03-06 07:45:00,76.39,76.45,76.38,76.425,369600000.0
2009-03-06 07:50:00,76.42,76.425,76.38,76.38,297400000.0
2009-03-06 07:55:00,76.39,76.51,76.39,76.495,333400000.0
2009-03-06 08:00:00,76.49,76.52,76.44,76.455,463600000.0
2009-03-06 08:05:00,76.45,76.52,76.44,76.455,592400000.0
2009-03-06 08:10:00,76.455,76.46,76.3,76.32,897800000.0
2009-03-06 08:15:00,76.33,76.35,76.24,76.3,642800000.0
2009-03-06 08:20:00,76.3,76.37,76.29,76.32,581800000.0
2009-03-06 08:25:00,76.32,76.35,76.3,76.34,572200000.0
2009-03-06 08:30:00,76.34,76.35,76.255,76.285,906400000.0
2009-03-06 08:35:00,76.3,76.31,76.225,76.275,674000000.0
2009-03-06 08:40:00,76.265,76.275,76.225,76.255,471200000.0
2009-03-06 08:45:00,76.245,76.27,76.075,76.075,646000000.0
2009-03-06 08:50:00,76.08,76.11,76.025,76.085,845000000.0
2009-03-06 08:55:00,76.105,76.175,76.09,76.14,643200000.0
2009-03-06 09:00:00,76.145,76.145,75.92,76.04,1124000000.0
2009-03-06 09:05:00,76.04,76.07,75.88,75.945,1077399999.0
2009-03-06 09:10:00,75.95,76.03,75.875,76.005,1263600000.0
2009-03-06 09:15:00,75.995,76.085,75.98,76.005,817000000.0
2009-03-06 09:20:00,76.005,76.015,75.92,75.945,849100000.0
2009-03-06 09:25:00,75.945,76.1,75.945,76.06,1080399999.0
2009-03-06 09:30:00,76.06,76.1,75.97,76.035,1029200000.0
2009-03-06 09:35:00,76.04,76.045,75.96,76.03,1145400000.0
2009-03-06 09:40:00,76.03,76.115,75.99,76.07,922200000.0
2009-03-06 09:45:00,76.07,76.07,75.98,76.025,550700000.0
2009-03-06 09:50:00,76.02,76.06,76.015,76.035,594400000.0
2009-03-06 09:55:00,76.04,76.04,75.945,75.97,497400000.0
2009-03-06 10:00:00,75.97,76.045,75.965,75.995,724200000.0
2009-03-06 10:05:00,75.995,76.07,75.975,76.06,982200000.0
2009-03-06 10:10:00,76.06,76.15,76.055,76.14,977800000.0
2009-03-06 10:15:00,76.14,76.165,76.03,76.07,730400000.0
2009-03-06 10:20:00,76.07,76.09,75.98,76.005,780200000.0
2009-03-06 10:25:00,75.995,76.04,75.95,75.98,1099200000.0
2009-03-06 10:30:00,75.965,75.99,75.935,75.96,969399997.0
2009-03-06 10:35:00,75.96,75.995,75.89,75.92,1095600000.0
2009-03-06 10:40:00,75.92,75.925,75.805,75.89,848600000.0
2009-03-06 10:45:00,75.895,75.925,75.795,75.865,1019600000.0
2009-03-06 10:50:00,75.86,75.92,75.84,75.86,870800000.0
2009-03-06 10:55:00,75.86,75.895,75.695,75.725,859200000.0
2009-03-06 11:00:00,75.725,75.85,75.72,75.765,1327400000.0
2009-03-06 11:05:00,75.765,75.78,75.705,75.73,761399999.0
2009-03-06 11:10:00,75.73,75.845,75.7,75.8,800400000.0
2009-03-06 11:15:00,75.8,75.82,75.705,75.725,789600000.0
2009-03-06 11:20:00,75.725,75.8,75.71,75.725,672200000.0
2009-03-06 11:25:00,75.725,75.73,75.645,75.68,1003600000.0
2009-03-06 11:30:00,75.68,75.725,75.665,75.705,603400000.0
2009-03-06 11:35:00,75.715,75.73,75.57,75.6,925200000.0
2009-03-06 11:40:00,75.6,75.68,75.575,75.66,754400000.0
2009-03-06 11:45:00,75.66,75.685,75.63,75.665,522000000.0
2009-03-06 11:50:00,75.68,75.695,75.63,75.65,481400000.0
2009-03-06 11:55:00,75.65,75.65,75.385,75.385,982600000.0
2009-03-06 12:00:00,75.385,75.45,75.325,75.35,1410800000.0
2009-03-06 12:05:00,75.35,75.46,75.345,75.46,939799999.0
2009-03-06 12:10:00,75.46,75.515,75.395,75.495,779000000.0
2009-03-06 12:15:00,75.49,75.49,75.31,75.385,905600000.0
2009-03-06 12:20:00,75.39,75.43,75.18,75.25,1136800000.0
2009-03-06 12:25:00,75.25,75.265,75.095,75.25,1590200001.0
2009-03-06 12:30:00,75.25,75.37,75.21,75.335,1095400000.0
2009-03-06 12:35:00,75.335,75.48,75.275,75.32,1255000000.0
2009-03-06 12:40:00,75.31,75.33,75.2,75.305,809900000.0
2009-03-06 12:45:00,75.305,75.385,75.29,75.31,843799999.0
2009-03-06 12:50:00,75.31,75.36,75.265,75.35,638200000.0
2009-03-06 12:55:00,75.35,75.445,75.35,75.445,1097600000.0
2009-03-06 13:00:00,75.45,75.46,75.355,75.375,563200000.0
2009-03-06 13:05:00,75.375,75.375,75.35,75.365,426800000.0
2009-03-06 13:10:00,75.36,75.445,75.345,75.43,503600000.0
2009-03-06 13:15:00,75.43,75.46,75.355,75.365,905200000.0
2009-03-06 13:20:00,75.365,75.365,75.325,75.34,678000000.0
2009-03-06 13:25:00,75.335,75.365,75.31,75.36,541600000.0
2009-03-06 13:30:00,75.365,75.365,75.31,75.35,623000000.0
2009-03-06 13:35:00,75.35,75.435,75.345,75.42,619800000.0
2009-03-06 13:40:00,75.41,75.48,75.33,75.46,758400000.0
2009-03-06 13:45:00,75.465,75.53,75.33,75.525,1307400000.0
2009-03-06 13:50:00,75.525,75.625,75.515,75.605,1191600000.0
2009-03-06 13:55:00,75.605,75.63,75.535,75.54,688000000.0
2009-03-06 14:00:00,75.48,75.655,75.475,75.655,1215600000.0
2009-03-06 14:05:00,75.655,75.725,75.62,75.645,916000000.0
2009-03-06 14:10:00,75.65,75.665,75.51,75.515,888000000.0
2009-03-06 14:15:00,75.515,75.575,75.515,75.54,593000000.0
2009-03-06 14:20:00,75.53,75.55,75.505,75.535,515400000.0
2009-03-06 14:25:00,75.535,75.59,75.505,75.565,716800000.0
2009-03-06 14:30:00,75.56,75.595,75.515,75.52,394600000.0
2009-03-06 14:35:00,75.525,75.56,75.52,75.535,321400000.0
2009-03-06 14:40:00,75.535,75.545,75.505,75.51,347600000.0
2009-03-06 14:45:00,75.505,75.62,75.49,75.61,1081800000.0
2009-03-06 14:50:00,75.61,75.625,75.515,75.52,910600000.0
2009-03-06 14:55:00,75.52,75.555,75.455,75.495,996400000.0
2009-03-06 15:00:00,75.49,75.54,75.49,75.5,689000000.0
2009-03-06 15:05:00,75.5,75.52,75.44,75.51,852000000.0
2009-03-06 15:10:00,75.51,75.53,75.295,75.33,875800000.0
2009-03-06 15:15:00,75.335,75.52,75.335,75.46,911000000.0
2009-03-06 15:20:00,75.48,75.515,75.355,75.385,1472000000.0
2009-03-06 15:25:00,75.395,75.455,75.26,75.26,1038800000.0
2009-03-06 15:30:00,75.26,75.975,75.26,75.76,1042500000.0
2009-03-06 15:35:00,75.77,75.84,75.425,75.66,1514500000.0
2009-03-06 15:40:00,75.66,75.815,75.605,75.775,1473200000.0
2009-03-06 15:45:00,75.77,75.86,75.655,75.84,1488200000.0
2009-03-06 15:50:00,75.825,76.3,75.82,76.295,1660200000.0
2009-03-06 15:55:00,76.3,76.38,76.23,76.27,1624400000.0
2009-03-06 16:00:00,76.27,76.54,76.265,76.445,1550000000.0
2009-03-06 16:05:00,76.435,76.45,76.34,76.375,1692200000.0
2009-03-06 16:10:00,76.375,76.41,76.16,76.16,1614500000.0
2009-03-06 16:15:00,76.16,76.35,76.11,76.34,1737400000.0
2009-03-06 16:20:00,76.34,76.35,76.18,76.335,1516700000.0
2009-03-06 16:25:00,76.35,76.36,76.26,76.3,1288600000.0
2009-03-06 16:30:00,76.31,76.32,76.17,76.17,1387600000.0
2009-03-06 16:35:00,76.175,76.305,76.145,76.28,1457000000.0
2009-03-06 16:40:00,76.285,76.705,76.285,76.65,1686400000.0
2009-03-06 16:45:00,76.655,76.72,76.535,76.62,1558600000.0
2009-03-06 16:50:00,76.62,76.62,76.345,76.36,1425700000.0
2009-03-06 16:55:00,76.35,76.54,76.315,76.4,1649600000.0
2009-03-06 17:00:00,76.41,76.6,76.405,76.45,1826600000.0
2009-03-06 17:05:00,76.46,76.58,76.44,76.57,1779400002.0
2009-03-06 17:10:00,76.57,76.6,76.35,76.36,1568400000.0
2009-03-06 17:15:00,76.36,76.39,76.13,76.185,1558400000.0
2009-03-06 17:20:00,76.185,76.37,76.185,76.34,1734000001.0
2009-03-06 17:25:00,76.325,76.4,76.29,76.31,1452200000.0
2009-03-06 17:30:00,76.29,76.34,76.16,76.17,1458000002.0
2009-03-06 17:35:00,76.17,76.18,76.01,76.075,1423000000.0
2009-03-06 17:40:00,76.075,76.15,76.01,76.01,1314200000.0
2009-03-06 17:45:00,76.015,76.02,75.8,75.84,1557000000.0
2009-03-06 17:50:00,75.845,75.86,75.755,75.785,1750000000.0
2009-03-06 17:55:00,75.785,76.025,75.77,76.015,1703400000.0
2009-03-06 18:00:00,76.01,76.105,75.91,76.09,1813200000.0
2009-03-06 18:05:00,76.1,76.12,76.04,76.07,1430400001.0
2009-03-06 18:10:00,76.07,76.1,75.99,76.055,1492400000.0
2009-03-06 18:15:00,76.055,76.12,76.0,76.06,1423800000.0
2009-03-06 18:20:00,76.06,76.06,75.955,75.955,1338200005.0
2009-03-06 18:25:00,75.955,76.03,75.955,75.98,1083200000.0
2009-03-06 18:30:00,75.99,76.15,75.975,76.13,1448600002.0
2009-03-06 18:35:00,76.12,76.15,76.03,76.05,813800000.0
2009-03-06 18:40:00,76.06,76.11,76.02,76.08,1454600000.0
2009-03-06 18:45:00,76.08,76.125,76.025,76.04,896200000.0
2009-03-06 18:50:00,76.045,76.1,76.04,76.04,998800000.0
2009-03-06 18:55:00,76.04,76.13,76.025,76.06,1050600000.0
2009-03-06 19:00:00,76.07,76.23,76.04,76.19,968200000.0
2009-03-06 19:05:00,76.18,76.295,76.18,76.24,668800000.0
2009-03-06 19:10:00,76.24,76.26,76.21,76.25,443000000.0
2009-03-06 19:15:00,76.25,76.285,76.17,76.2,409800000.0
2009-03-06 19:20:00,76.205,76.26,76.205,76.22,509200000.0
2009-03-06 19:25:00,76.205,76.205,76.125,76.18,527400000.0
2009-03-06 19:30:00,76.18,76.23,76.17,76.17,590000000.0
2009-03-06 19:35:00,76.175,76.19,76.135,76.145,261600000.0
2009-03-06 19:40:00,76.15,76.155,76.05,76.05,446800000.0
2009-03-06 19:45:00,76.045,76.08,75.955,75.96,700000000.0
2009-03-06 19:50:00,75.97,75.995,75.91,75.99,681800000.0
2009-03-06 19:55:00,75.99,76.12,75.98,76.055,850200000.0
2009-03-06 20:00:00,76.07,76.1,76.02,76.045,407400000.0
2009-03-06 20:05:00,76.04,76.11,76.025,76.11,113800000.0
2009-03-06 20:10:00,76.11,76.195,76.065,76.07,703600000.0
2009-03-06 20:15:00,76.07,76.08,76.02,76.045,689200000.0
2009-03-06 20:20:00,76.045,76.05,76.01,76.04,370800000.0
2009-03-06 20:25:00,76.03,76.04,75.89,75.905,643200000.0
2009-03-06 20:30:00,75.905,75.92,75.8,75.815,538000000.0
2009-03-06 20:35:00,75.81,75.84,75.78,75.84,619600000.0
2009-03-06 20:40:00,75.84,75.85,75.78,75.84,378000000.0
2009-03-06 20:45:00,75.835,75.95,75.81,75.91,737400000.0
2009-03-06 20:50:00,75.91,76.06,75.89,76.05,781200000.0
2009-03-06 20:55:00,76.05,76.095,76.0,76.09,433200000.0
2009-03-06 21:00:00,76.09,76.23,76.07,76.17,723200000.0
2009-03-06 21:05:00,76.17,76.2,76.11,76.19,897000000.0
2009-03-06 21:10:00,76.185,76.25,76.17,76.23,602000000.0
2009-03-06 21:15:00,76.23,76.23,76.06,76.08,504400000.0
2009-03-06 21:20:00,76.07,76.15,76.06,76.145,379000000.0
2009-03-06 21:25:00,76.15,76.24,76.075,76.205,724200000.0
2009-03-06 21:30:00,76.205,76.23,76.15,76.18,660800000.0
2009-03-06 21:35:00,76.19,76.2,76.1,76.15,591000000.0
2009-03-06 21:40:00,76.15,76.2,76.1,76.13,703600000.0
2009-03-06 21:45:00,76.13,76.13,75.95,76.0,681800000.0
2009-03-06 21:50:00,75.99,76.05,75.89,75.935,647600000.0
2009-03-06 21:55:00,75.935,76.005,75.89,76.005,569600000.0
2009-03-06 22:00:00,75.99,76.01,75.96,75.985,495400000.0
2009-03-06 22:05:00,75.98,76.03,75.925,76.005,571000000.0
2009-03-06 22:10:00,76.005,76.06,76.005,76.06,324200000.0
2009-03-06 22:15:00,76.06,76.085,76.04,76.075,571800000.0
2009-03-06 22:20:00,76.075,76.12,76.04,76.06,511000000.0
2009-03-06 22:25:00,76.05,76.1,76.045,76.09,374600000.0
2009-03-06 22:30:00,76.09,76.27,76.09,76.25,950000000.0
2009-03-06 22:35:00,76.25,76.28,76.11,76.15,626000000.0
2009-03-06 22:40:00,76.15,76.23,76.13,76.225,582200000.0
2009-03-06 22:45:00,76.225,76.33,76.22,76.29,462000000.0
2009-03-06 22:50:00,76.29,76.29,76.215,76.26,391600000.0
2009-03-06 22:55:00,76.26,76.4,76.255,76.37,520100000.0
2009-03-06 23:00:00,76.37,76.49,76.26,76.49,311200000.0
2009-03-06 23:05:00,76.49,76.52,76.37,76.425,243000000.0
2009-03-06 23:10:00,76.44,76.45,76.39,76.4,113800000.0
2009-03-06 23:15:00,76.38,76.42,76.35,76.37,352800000.0
2009-03-06 23:20:00,76.38,76.435,76.37,76.385,179200000.0
2009-03-06 23:25:00,76.4,76.41,76.375,76.4,156800000.0
2009-03-06 23:30:00,76.405,76.43,76.38,76.4,236400000.0
2009-03-06 23:35:00,76.41,76.475,76.41,76.46,80600000.0
2009-03-06 23:40:00,76.46,76.47,76.41,76.42,170600000.0
2009-03-06 23:45:00,76.42,76.425,76.345,76.355,242800000.0
2009-03-06 23:50:00,76.355,76.37,76.3,76.3,170600000.0
2009-03-06 23:55:00,76.31,76.4,76.3,76.335,117600000.0
2009-03-09 00:00:00,76.485,76.485,76.4,76.4,63200000.0
2009-03-09 00:05:00,76.4,76.475,76.355,76.4,85600000.0
2009-03-09 00:10:00,76.39,76.49,76.355,76.43,149000000.0
2009-03-09 00:15:00,76.43,76.43,76.41,76.43,46000000.0
2009-03-09 00:20:00,76.43,76.43,76.39,76.4,51000000.0
2009-03-09 00:25:00,76.459,76.462,76.35,76.443,69000000.0
2009-03-09 00:30:00,76.35,76.36,76.33,76.345,91200000.0
2009-03-09 00:35:00,76.35,76.36,76.32,76.33,97400000.0
2009-03-09 00:40:00,76.335,76.36,76.32,76.36,63200000.0
2009-03-09 00:45:00,76.35,76.38,76.327,76.365,53400000.0
2009-03-09 00:50:00,76.365,76.43,76.36,76.425,118200000.0
2009-03-09 00:55:00,76.425,76.46,76.309,76.45,128600000.0
2009-03-09 01:00:00,76.45,76.47,76.42,76.43,161800000.0
2009-03-09 01:05:00,76.43,76.465,76.425,76.455,239600000.0
2009-03-09 01:10:00,76.45,76.51,76.435,76.51,129600000.0
2009-03-09 01:15:00,76.515,76.515,76.43,76.435,209000000.0
2009-03-09 01:20:00,76.43,76.505,76.42,76.495,128800000.0
2009-03-09 01:25:00,76.495,76.495,76.44,76.465,388600000.0
2009-03-09 01:30:00,76.465,76.515,76.46,76.475,215000000.0
2009-03-09 01:35:00,76.475,76.475,76.37,76.375,278400000.0
2009-03-09 01:40:00,76.375,76.405,76.345,76.385,444000000.0
2009-03-09 01:45:00,76.385,76.385,76.335,76.34,191800000.0
2009-03-09 01:50:00,76.34,76.39,76.295,76.36,426200000.0
2009-03-09 01:55:00,76.37,76.37,76.35,76.36,40600000.0
2009-03-09 02:00:00,76.36,76.43,76.345,76.43,168400000.0
2009-03-09 02:05:00,76.42,76.435,76.34,76.36,222200000.0
2009-03-09 02:10:00,76.36,76.535,76.36,76.5,312200000.0
2009-03-09 02:15:00,76.485,76.56,76.47,76.53,194800000.0
2009-03-09 02:20:00,76.53,76.62,76.53,76.55,301400000.0
2009-03-09 02:25:00,76.55,76.59,76.55,76.57,108000000.0
2009-03-09 02:30:00,76.58,76.63,76.57,76.59,87600000.0
2009-03-09 02:35:00,76.59,76.59,76.56,76.59,114400000.0
2009-03-09 02:40:00,76.59,76.61,76.545,76.56,103400000.0
2009-03-09 02:45:00,76.55,76.61,76.55,76.6,152200000.0
2009-03-09 02:50:00,76.6,76.6,76.46,76.46,171200000.0
2009-03-09 02:55:00,76.465,76.55,76.45,76.52,223200000.0
2009-03-09 03:00:00,76.52,76.52,76.5,76.51,119800000.0
2009-03-09 03:05:00,76.51,76.53,76.5,76.51,211000000.0
2009-03-09 03:10:00,76.52,76.55,76.51,76.51,76800000.0
2009-03-09 03:15:00,76.51,76.51,76.47,76.51,129400000.0
2009-03-09 03:20:00,76.51,76.56,76.5,76.55,89200000.0
2009-03-09 03:25:00,76.55,76.56,76.53,76.55,80600000.0
2009-03-09 03:30:00,76.55,76.58,76.54,76.57,67800000.0
2009-03-09 03:35:00,76.57,76.58,76.46,76.46,74800000.0
2009-03-09 03:40:00,76.45,76.505,76.43,76.47,125600000.0
2009-03-09 03:45:00,76.45,76.52,76.435,76.49,123600000.0
2009-03-09 03:50:00,76.49,76.49,76.45,76.455,123400000.0
2009-03-09 03:55:00,76.455,76.47,76.45,76.46,112200000.0
2009-03-09 04:00:00,76.46,76.54,76.46,76.53,405200000.0
2009-03-09 04:05:00,76.53,76.55,76.52,76.525,184800000.0
2009-03-09 04:10:00,76.53,76.56,76.525,76.55,224400000.0
2009-03-09 04:15:00,76.55,76.63,76.54,76.595,550800000.0
2009-03-09 04:20:00,76.605,76.625,76.57,76.62,536800000.0
2009-03-09 04:25:00,76.62,76.7,76.605,76.635,439600000.0
2009-03-09 04:30:00,76.63,76.64,76.565,76.57,311800000.0
2009-03-09 04:35:00,76.57,76.595,76.555,76.575,252000000.0
2009-03-09 04:40:00,76.58,76.6,76.55,76.595,212400000.0
2009-03-09 04:45:00,76.595,76.605,76.57,76.595,357600000.0
2009-03-09 04:50:00,76.595,76.61,76.56,76.57,241400000.0
2009-03-09 04:55:00,76.58,76.58,76.515,76.535,173800000.0
2009-03-09 05:00:00,76.535,76.55,76.5,76.52,235000000.0
2009-03-09 05:05:00,76.52,76.52,76.43,76.43,410000000.0
2009-03-09 05:10:00,76.43,76.45,76.34,76.395,579200000.0
2009-03-09 05:15:00,76.4,76.43,76.4,76.405,219000000.0
2009-03-09 05:20:00,76.405,76.42,76.245,76.35,818200000.0
2009-03-09 05:25:00,76.35,76.39,76.32,76.375,461400000.0
2009-03-09 05:30:00,76.375,76.41,76.345,76.355,699200000.0
2009-03-09 05:35:00,76.355,76.355,76.145,76.155,763800000.0
2009-03-09 05:40:00,76.145,76.18,76.11,76.17,942600000.0
2009-03-09 05:45:00,76.16,76.23,76.14,76.145,532600000.0
2009-03-09 05:50:00,76.145,76.2,76.11,76.2,750000001.0
2009-03-09 05:55:00,76.2,76.2,76.14,76.155,335400000.0
2009-03-09 06:00:00,76.15,76.22,76.145,76.18,209400000.0
2009-03-09 06:05:00,76.2,76.2,76.155,76.2,222200000.0
2009-03-09 06:10:00,76.21,76.25,76.2,76.25,344800000.0
2009-03-09 06:15:00,76.25,76.29,76.24,76.28,53800000.0
2009-03-09 06:20:00,76.28,76.411,76.27,76.3,92000000.0
2009-03-09 06:25:00,76.28,76.34,76.28,76.295,261400000.0
2009-03-09 06:30:00,76.295,76.295,76.23,76.235,436400000.0
2009-03-09 06:35:00,76.235,76.255,76.21,76.24,905200000.0
2009-03-09 06:40:00,76.24,76.3,76.235,76.25,383400000.0
2009-03-09 06:45:00,76.25,76.26,76.235,76.26,538000000.0
2009-03-09 06:50:00,76.26,76.26,76.23,76.255,107800000.0
2009-03-09 06:55:00,76.47,76.478,76.25,76.255,137600000.0
2009-03-09 07:00:00,76.255,76.37,76.255,76.34,640000001.0
2009-03-09 07:05:00,76.34,76.38,76.34,76.34,201600000.0
2009-03-09 07:10:00,76.345,76.37,76.345,76.365,115200000.0
2009-03-09 07:15:00,76.38,76.42,76.37,76.415,540000000.0
2009-03-09 07:20:00,76.41,76.42,76.39,76.4,260000002.0
2009-03-09 07:25:00,76.415,76.42,76.38,76.4,226600000.0
2009-03-09 07:30:00,76.4,76.42,76.39,76.41,361800000.0
2009-03-09 07:35:00,76.4,76.42,76.36,76.375,390000000.0
2009-03-09 07:40:00,76.375,76.47,76.375,76.45,262800000.0
2009-03-09 07:45:00,76.455,76.51,76.45,76.485,394600000.0
2009-03-09 07:50:00,76.485,76.51,76.47,76.47,178800000.0
2009-03-09 07:55:00,76.47,76.52,76.46,76.52,368400000.0
2009-03-09 08:00:00,76.51,76.51,76.46,76.47,262200000.0
2009-03-09 08:05:00,76.47,76.47,76.39,76.41,338400000.0
2009-03-09 08:10:00,76.4,76.415,76.35,76.37,411000000.0
2009-03-09 08:15:00,76.37,76.4,76.32,76.37,540400000.0
2009-03-09 08:20:00,76.37,76.37,76.25,76.31,626800000.0
2009-03-09 08:25:00,76.31,76.35,76.3,76.34,401800000.0
2009-03-09 08:30:00,76.34,76.38,76.34,76.37,300000000.0
2009-03-09 08:35:00,76.37,76.37,76.315,76.33,235200000.0
2009-03-09 08:40:00,76.33,76.38,76.315,76.335,470200000.0
2009-03-09 08:45:00,76.34,76.35,76.32,76.345,288400000.0
2009-03-09 08:50:00,76.345,76.35,76.32,76.33,178200000.0
2009-03-09 08:55:00,76.33,76.41,76.33,76.41,282800000.0
2009-03-09 09:00:00,76.39,76.45,76.385,76.41,587200000.0
2009-03-09 09:05:00,76.41,76.42,76.35,76.36,540600000.0
2009-03-09 09:10:00,76.365,76.41,76.36,76.4,585200000.0
2009-03-09 09:15:00,76.4,76.4,76.36,76.39,383400000.0
2009-03-09 09:20:00,76.38,76.52,76.38,76.49,659200000.0
2009-03-09 09:25:00,76.49,76.53,76.44,76.49,884800000.0
2009-03-09 09:30:00,76.49,76.555,76.46,76.545,305200000.0
2009-03-09 09:35:00,76.55,76.595,76.52,76.58,287200000.0
2009-03-09 09:40:00,76.59,76.755,76.58,76.725,811000000.0
2009-03-09 09:45:00,76.73,76.81,76.69,76.785,1075200000.0
2009-03-09 09:50:00,76.785,76.79,76.69,76.765,1206600000.0
2009-03-09 09:55:00,76.76,76.76,76.7,76.745,978000000.0
2009-03-09 10:00:00,76.735,76.765,76.64,76.67,929200000.0
2009-03-09 10:05:00,76.655,76.66,76.59,76.61,882000000.0
2009-03-09 10:10:00,76.61,76.715,76.605,76.65,1209099999.0
2009-03-09 10:15:00,76.65,76.66,76.545,76.605,963599999.0
2009-03-09 10:20:00,76.605,76.63,76.53,76.53,786600000.0
2009-03-09 10:25:00,76.53,76.575,76.48,76.495,699600001.0
2009-03-09 10:30:00,76.495,76.495,76.39,76.45,849400000.0
2009-03-09 10:35:00,76.455,76.455,76.375,76.4,571000000.0
2009-03-09 10:40:00,76.4,76.515,76.39,76.505,960600000.0
2009-03-09 10:45:00,76.505,76.54,76.41,76.48,1055600000.0
2009-03-09 10:50:00,76.48,76.52,76.46,76.47,481000000.0
2009-03-09 10:55:00,76.47,76.51,76.39,76.41,661200000.0
2009-03-09 11:00:00,76.42,76.45,76.36,76.36,678600000.0
2009-03-09 11:05:00,76.37,76.39,76.3,76.385,1087600000.0
2009-03-09 11:10:00,76.39,76.43,76.32,76.375,955200000.0
2009-03-09 11:15:00,76.39,76.41,76.255,76.275,1047200000.0
2009-03-09 11:20:00,76.28,76.43,76.275,76.375,809000000.0
2009-03-09 11:25:00,76.375,76.42,76.355,76.385,706000000.0
2009-03-09 11:30:00,76.39,76.415,76.35,76.36,672600000.0
2009-03-09 11:35:00,76.36,76.405,76.32,76.405,709000000.0
2009-03-09 11:40:00,76.41,76.555,76.4,76.465,987800000.0
2009-03-09 11:45:00,76.465,76.51,76.4,76.415,888600000.0
2009-03-09 11:50:00,76.41,76.475,76.41,76.46,675200000.0
2009-03-09 11:55:00,76.45,76.505,76.405,76.46,1093200000.0
2009-03-09 12:00:00,76.465,76.54,76.43,76.495,679600000.0
2009-03-09 12:05:00,76.5,76.57,76.48,76.5,949400000.0
2009-03-09 12:10:00,76.5,76.57,76.47,76.545,962400000.0
2009-03-09 12:15:00,76.54,76.6,76.47,76.54,1039500001.0
2009-03-09 12:20:00,76.525,76.705,76.525,76.58,1316100000.0
2009-03-09 12:25:00,76.58,76.6,76.495,76.505,724400000.0
2009-03-09 12:30:00,76.5,76.62,76.48,76.56,1036800000.0
2009-03-09 12:35:00,76.56,76.575,76.495,76.53,787000000.0
2009-03-09 12:40:00,76.525,76.585,76.51,76.55,837200000.0
2009-03-09 12:45:00,76.55,76.57,76.49,76.5,581800000.0
2009-03-09 12:50:00,76.51,76.55,76.475,76.485,912600000.0
2009-03-09 12:55:00,76.485,76.565,76.48,76.545,823800000.0
2009-03-09 13:00:00,76.555,76.635,76.495,76.605,1393200000.0
2009-03-09 13:05:00,76.605,76.66,76.58,76.6,892600000.0
2009-03-09 13:10:00,76.605,76.7,76.585,76.675,823000000.0
2009-03-09 13:15:00,76.67,76.68,76.535,76.58,918400000.0
2009-03-09 13:20:00,76.58,76.665,76.565,76.58,892000000.0
2009-03-09 13:25:00,76.58,76.67,76.57,76.605,834000000.0
2009-03-09 13:30:00,76.6,76.62,76.42,76.42,1575200000.0
2009-03-09 13:35:00,76.435,76.5,76.395,76.49,1439100000.0
2009-03-09 13:40:00,76.495,76.6,76.485,76.555,1001800000.0
2009-03-09 13:45:00,76.555,76.57,76.53,76.555,618600000.0
2009-03-09 13:50:00,76.555,76.565,76.39,76.41,734000000.0
2009-03-09 13:55:00,76.41,76.465,76.41,76.425,812200000.0
2009-03-09 14:00:00,76.43,76.48,76.4,76.46,964800000.0
2009-03-09 14:05:00,76.46,76.575,76.445,76.545,919800000.0
2009-03-09 14:10:00,76.54,76.575,76.52,76.53,973200000.0
2009-03-09 14:15:00,76.535,76.565,76.455,76.51,598400000.0
2009-03-09 14:20:00,76.515,76.545,76.425,76.425,668800000.0
2009-03-09 14:25:00,76.42,76.46,76.37,76.385,847100000.0
2009-03-09 14:30:00,76.385,76.42,76.37,76.405,730000000.0
2009-03-09 14:35:00,76.4,76.405,76.35,76.36,669000000.0
2009-03-09 14:40:00,76.345,76.345,76.11,76.165,1627600000.0
2009-03-09 14:45:00,76.165,76.23,76.135,76.23,1660200000.0
2009-03-09 14:50:00,76.24,76.24,75.925,76.02,2072600000.0
2009-03-09 14:55:00,76.01,76.045,75.825,75.905,1840500000.0
2009-03-09 15:00:00,75.9,76.05,75.9,76.0,1363600000.0
2009-03-09 15:05:00,75.99,76.01,75.86,75.87,1084200000.0
2009-03-09 15:10:00,75.865,75.92,75.795,75.8,1186400000.0
2009-03-09 15:15:00,75.8,75.845,75.79,75.805,942600000.0
2009-03-09 15:20:00,75.805,75.89,75.725,75.89,888000000.0
2009-03-09 15:25:00,75.89,75.9,75.775,75.84,1025700000.0
2009-03-09 15:30:00,75.84,75.91,75.785,75.84,1439000000.0
2009-03-09 15:35:00,75.835,75.98,75.82,75.955,1228800000.0
2009-03-09 15:40:00,75.96,76.075,75.9,76.065,1754700000.0
2009-03-09 15:45:00,76.065,76.115,76.0,76.085,1504199999.0
2009-03-09 15:50:00,76.09,76.105,75.99,76.055,1479800003.0
2009-03-09 15:55:00,76.06,76.17,75.995,76.02,1248400001.0
2009-03-09 16:00:00,76.025,76.055,75.975,76.035,1188400002.0
2009-03-09 16:05:00,76.035,76.32,76.035,76.235,1592800001.0
2009-03-09 16:10:00,76.24,76.495,76.205,76.46,1445400003.0
2009-03-09 16:15:00,76.46,76.495,76.375,76.39,1677600005.0
2009-03-09 16:20:00,76.39,76.415,76.215,76.24,1381999999.0
2009-03-09 16:25:00,76.235,76.31,76.205,76.31,1013200001.0
2009-03-09 16:30:00,76.31,76.34,76.265,76.28,1060200001.0
2009-03-09 16:35:00,76.285,76.29,76.115,76.195,1324000000.0
2009-03-09 16:40:00,76.19,76.355,76.17,76.325,981000000.0
2009-03-09 16:45:00,76.325,76.385,76.27,76.27,1130200001.0
2009-03-09 16:50:00,76.27,76.35,76.175,76.31,1838200000.0
2009-03-09 16:55:00,76.31,76.315,76.09,76.125,1640600003.0
2009-03-09 17:00:00,76.125,76.255,76.125,76.195,1698400001.0
2009-03-09 17:05:00,76.195,76.2,76.015,76.065,1788400003.0
2009-03-09 17:10:00,76.065,76.2,76.065,76.2,1345200002.0
2009-03-09 17:15:00,76.2,76.28,76.045,76.05,1309600000.0
2009-03-09 17:20:00,76.05,76.12,75.955,76.09,1770000001.0
2009-03-09 17:25:00,76.09,76.22,76.085,76.14,1628400004.0
2009-03-09 17:30:00,76.14,76.21,76.085,76.18,1712200000.0
2009-03-09 17:35:00,76.18,76.23,76.015,76.02,2006999999.0
2009-03-09 17:40:00,76.015,76.1,75.99,76.04,1339600001.0
2009-03-09 17:45:00,76.045,76.26,76.045,76.155,1482200001.0
2009-03-09 17:50:00,76.155,76.215,76.045,76.07,993800000.0
2009-03-09 17:55:00,76.07,76.12,75.98,76.06,1287800000.0
2009-03-09 18:00:00,76.06,76.075,75.97,76.02,1060200000.0
2009-03-09 18:05:00,76.02,76.125,75.965,76.075,1163200000.0
2009-03-09 18:10:00,76.085,76.245,76.06,76.245,1069200000.0
2009-03-09 18:15:00,76.25,76.315,76.16,76.23,865200000.0
2009-03-09 18:20:00,76.235,76.435,76.19,76.365,861000000.0
2009-03-09 18:25:00,76.365,76.38,76.25,76.33,1392400001.0
2009-03-09 18:30:00,76.33,76.415,76.295,76.39,1012600000.0
2009-03-09 18:35:00,76.39,76.395,76.265,76.265,784000000.0
2009-03-09 18:40:00,76.26,76.27,76.175,76.245,1077600001.0
2009-03-09 18:45:00,76.25,76.32,76.245,76.27,761600000.0
2009-03-09 18:50:00,76.27,76.35,76.26,76.28,634000000.0
2009-03-09 18:55:00,76.285,76.405,76.26,76.3,663200000.0
2009-03-09 19:00:00,76.285,76.345,76.225,76.305,788800000.0
2009-03-09 19:05:00,76.3,76.305,76.17,76.175,727000001.0
2009-03-09 19:10:00,76.18,76.2,76.135,76.16,540600000.0
2009-03-09 19:15:00,76.165,76.25,76.155,76.19,640399999.0
2009-03-09 19:20:00,76.19,76.24,76.175,76.18,612200000.0
2009-03-09 19:25:00,76.175,76.22,76.125,76.195,697800000.0
2009-03-09 19:30:00,76.195,76.22,76.16,76.205,449200000.0
2009-03-09 19:35:00,76.21,76.28,76.2,76.22,588200000.0
2009-03-09 19:40:00,76.22,76.29,76.175,76.235,613600000.0
2009-03-09 19:45:00,76.24,76.275,76.205,76.265,439400000.0
2009-03-09 19:50:00,76.255,76.34,76.235,76.26,653000000.0
2009-03-09 19:55:00,76.26,76.27,76.15,76.18,901200000.0
2009-03-09 20:00:00,76.18,76.22,76.115,76.195,963200000.0
2009-03-09 20:05:00,76.21,76.265,76.16,76.175,618800000.0
2009-03-09 20:10:00,76.175,76.255,76.175,76.235,616600000.0
2009-03-09 20:15:00,76.24,76.34,76.225,76.32,874200000.0
2009-03-09 20:20:00,76.32,76.34,76.265,76.31,540000000.0
2009-03-09 20:25:00,76.31,76.35,76.295,76.33,580200000.0
2009-03-09 20:30:00,76.33,76.35,76.23,76.235,503000000.0
2009-03-09 20:35:00,76.24,76.3,76.215,76.22,364000000.0
2009-03-09 20:40:00,76.225,76.265,76.18,76.255,305800000.0
2009-03-09 20:45:00,76.255,76.29,76.235,76.275,552400000.0
2009-03-09 20:50:00,76.28,76.35,76.28,76.315,432000000.0
2009-03-09 20:55:00,76.315,76.355,76.19,76.215,519200000.0
2009-03-09 21:00:00,76.22,76.27,76.21,76.215,561800000.0
2009-03-09 21:05:00,76.22,76.225,76.06,76.075,433000000.0
2009-03-09 21:10:00,76.08,76.09,76.01,76.05,608200000.0
2009-03-09 21:15:00,76.055,76.07,75.96,75.995,685600000.0
2009-03-09 21:20:00,76.005,76.05,75.965,75.97,474600000.0
2009-03-09 21:25:00,75.97,76.03,75.915,76.0,729000000.0
2009-03-09 21:30:00,76.01,76.04,75.965,76.04,516400000.0
2009-03-09 21:35:00,76.04,76.095,75.98,76.02,609200000.0
2009-03-09 21:40:00,76.01,76.04,75.98,76.025,639000000.0
2009-03-09 21:45:00,76.025,76.11,76.02,76.065,499200000.0
2009-03-09 21:50:00,76.06,76.12,76.04,76.1,271200000.0
2009-03-09 21:55:00,76.1,76.105,76.04,76.08,656200000.0
2009-03-09 22:00:00,76.08,76.105,76.04,76.055,325800000.0
2009-03-09 22:05:00,76.05,76.07,75.965,75.98,237600000.0
2009-03-09 22:10:00,75.985,76.04,75.95,76.035,310600000.0
2009-03-09 22:15:00,76.035,76.055,75.97,75.985,268600000.0
2009-03-09 22:20:00,75.985,76.0,75.97,75.995,221000000.0
2009-03-09 22:25:00,76.0,76.005,75.955,75.955,248200000.0
2009-03-09 22:30:00,75.955,75.975,75.94,75.96,317400000.0
2009-03-09 22:35:00,75.95,76.01,75.86,75.895,589500000.0
2009-03-09 22:40:00,75.9,75.925,75.87,75.91,532200000.0
2009-03-09 22:45:00,75.91,75.97,75.885,75.93,350000000.0
2009-03-09 22:50:00,75.93,75.995,75.92,75.955,681200000.0
2009-03-09 22:55:00,75.96,75.97,75.91,75.925,362800000.0
2009-03-09 23:00:00,75.928,76.0,75.885,75.995,176400000.0
2009-03-09 23:05:00,75.99,76.025,75.97,75.99,267200000.0
2009-03-09 23:10:00,75.975,76.015,75.95,75.965,355600000.0
2009-03-09 23:15:00,75.965,76.005,75.9,75.955,126400000.0
2009-03-09 23:20:00,75.97,75.995,75.86,75.99,141200000.0
2009-03-09 23:25:00,75.99,76.035,75.97,76.0,84400000.0
2009-03-09 23:30:00,76.0,76.0,75.935,75.935,119200000.0
2009-03-09 23:35:00,75.94,75.96,75.935,75.96,58200000.0
2009-03-09 23:40:00,75.96,75.975,75.935,75.96,97600000.0
2009-03-09 23:45:00,75.97,75.97,75.91,75.92,167800000.0
2009-03-09 23:50:00,75.92,75.945,75.9,75.94,153200000.0
2009-03-09 23:55:00,75.925,75.96,75.91,75.96,184200000.0
2009-03-10 00:00:00,75.96,76.178,75.95,75.95,337800000.0
2009-03-10 00:05:00,76.185,76.185,75.93,75.97,259200000.0
2009-03-10 00:10:00,75.97,75.97,75.905,75.95,334600000.0
2009-03-10 00:15:00,75.95,75.96,75.895,75.92,620400000.0
2009-03-10 00:20:00,75.92,75.98,75.92,75.98,484400000.0
2009-03-10 00:25:00,75.98,76.005,75.94,76.0,400400000.0
2009-03-10 00:30:00,76.0,76.04,75.955,76.02,247600000.0
2009-03-10 00:35:00,76.01,76.07,76.01,76.05,299400000.0
2009-03-10 00:40:00,76.07,76.07,76.04,76.05,256200000.0
2009-03-10 00:45:00,76.055,76.08,76.05,76.07,312200000.0
2009-03-10 00:50:00,76.08,76.09,76.05,76.09,335400000.0
2009-03-10 00:55:00,76.097,76.14,76.08,76.11,496400000.0
2009-03-10 01:00:00,76.11,76.24,76.105,76.19,1224400000.0
2009-03-10 01:05:00,76.195,76.2,76.17,76.2,494600000.0
2009-03-10 01:10:00,76.2,76.24,76.19,76.21,502600000.0
2009-03-10 01:15:00,76.22,76.22,76.145,76.19,643600000.0
2009-03-10 01:20:00,76.18,76.19,76.15,76.15,311800000.0
2009-03-10 01:25:00,76.13,76.195,76.115,76.19,677200000.0
2009-03-10 01:30:00,76.18,76.24,76.14,76.16,758400000.0
2009-03-10 01:35:00,76.165,76.165,76.07,76.13,839400000.0
2009-03-10 01:40:00,76.13,76.13,76.11,76.12,65200000.0
2009-03-10 01:45:00,76.12,76.13,76.09,76.105,76200000.0
2009-03-10 01:50:00,76.105,76.115,76.075,76.115,254000000.0
2009-03-10 01:55:00,76.12,76.245,76.11,76.18,398600000.0
2009-03-10 02:00:00,76.18,76.195,76.16,76.18,317800000.0
2009-03-10 02:05:00,76.18,76.2,76.14,76.18,91600000.0
2009-03-10 02:10:00,76.18,76.2,76.08,76.12,111600000.0
2009-03-10 02:15:00,76.12,76.17,76.1,76.16,230000000.0
2009-03-10 02:20:00,76.165,76.22,76.15,76.19,259200000.0
2009-03-10 02:25:00,76.19,76.34,76.19,76.335,620200000.0
2009-03-10 02:30:00,76.33,76.345,76.23,76.24,549000000.0
2009-03-10 02:35:00,76.275,76.37,76.27,76.28,480000000.0
2009-03-10 02:40:00,76.28,76.3,76.25,76.29,747000000.0
2009-03-10 02:45:00,76.28,76.3,76.25,76.265,307800000.0
2009-03-10 02:50:00,76.265,76.325,76.25,76.31,498400000.0
2009-03-10 02:55:00,76.31,76.31,76.24,76.28,668600000.0
2009-03-10 03:00:00,76.28,76.31,76.27,76.285,276200000.0
2009-03-10 03:05:00,76.285,76.385,76.285,76.365,510600000.0
2009-03-10 03:10:00,76.365,76.385,76.295,76.32,438000000.0
2009-03-10 03:15:00,76.33,76.33,76.28,76.29,451800000.0
2009-03-10 03:20:00,76.29,76.335,76.29,76.31,430600000.0
2009-03-10 03:25:00,76.31,76.325,76.305,76.31,382600000.0
2009-03-10 03:30:00,76.31,76.38,76.31,76.36,322400000.0
2009-03-10 03:35:00,76.36,76.36,76.33,76.34,234000000.0
2009-03-10 03:40:00,76.33,76.35,76.3,76.305,238000000.0
2009-03-10 03:45:00,76.31,76.32,76.295,76.305,364600000.0
2009-03-10 03:50:00,76.3,76.33,76.3,76.32,313600000.0
2009-03-10 03:55:00,76.31,76.31,76.28,76.29,295200000.0
2009-03-10 04:00:00,76.29,76.31,76.29,76.3,253400000.0
2009-03-10 04:05:00,76.3,76.35,76.29,76.31,554600000.0
2009-03-10 04:10:00,76.3,76.33,76.3,76.32,289400000.0
2009-03-10 04:15:00,76.33,76.34,76.31,76.325,544400000.0
2009-03-10 04:20:00,76.32,76.345,76.28,76.305,448800000.0
2009-03-10 04:25:00,76.305,76.305,76.265,76.3,292600000.0
2009-03-10 04:30:00,76.3,76.32,76.285,76.305,380000000.0
2009-03-10 04:35:00,76.31,76.32,76.285,76.285,381400000.0
2009-03-10 04:40:00,76.295,76.32,76.26,76.265,358800000.0
2009-03-10 04:45:00,76.26,76.28,76.25,76.26,248000000.0
2009-03-10 04:50:00,76.26,76.28,76.22,76.25,136400000.0
2009-03-10 04:55:00,76.25,76.305,76.23,76.305,278200000.0
2009-03-10 05:00:00,76.31,76.4,76.28,76.395,730400000.0
2009-03-10 05:05:00,76.39,76.4,76.37,76.375,324200000.0
2009-03-10 05:10:00,76.375,76.48,76.375,76.48,594800000.0
2009-03-10 05:15:00,76.48,76.49,76.4,76.45,301400000.0
2009-03-10 05:20:00,76.45,76.47,76.355,76.39,400600000.0
2009-03-10 05:25:00,76.39,76.47,76.33,76.46,378600000.0
2009-03-10 05:30:00,76.46,76.475,76.43,76.445,333400000.0
2009-03-10 05:35:00,76.445,76.47,76.44,76.46,236400000.0
2009-03-10 05:40:00,76.465,76.495,76.44,76.47,328000000.0
2009-03-10 05:45:00,76.485,76.485,76.445,76.465,186000000.0
2009-03-10 05:50:00,76.46,76.505,76.46,76.5,348600000.0
2009-03-10 05:55:00,76.49,76.55,76.48,76.535,518400000.0
2009-03-10 06:00:00,76.535,76.55,76.46,76.47,534000000.0
2009-03-10 06:05:00,76.47,76.49,76.41,76.44,444600000.0
2009-03-10 06:10:00,76.44,76.445,76.42,76.43,191200000.0
2009-03-10 06:15:00,76.43,76.44,76.4,76.41,134800000.0
2009-03-10 06:20:00,76.41,76.42,76.4,76.405,199800000.0
2009-03-10 06:25:00,76.405,76.441,76.4,76.429,51600000.0
2009-03-10 06:30:00,76.42,76.44,76.4,76.41,103600000.0
2009-03-10 06:35:00,76.42,76.48,76.42,76.48,249200000.0
2009-03-10 06:40:00,76.48,76.5,76.44,76.46,488400000.0
2009-03-10 06:45:00,76.465,76.485,76.405,76.44,640400000.0
2009-03-10 06:50:00,76.44,76.46,76.405,76.435,273800000.0
2009-03-10 06:55:00,76.43,76.46,76.41,76.425,244800000.0
2009-03-10 07:00:00,76.435,76.48,76.43,76.45,267600000.0
2009-03-10 07:05:00,76.45,76.45,76.42,76.42,178400000.0
2009-03-10 07:10:00,76.42,76.45,76.4,76.4,153600000.0
2009-03-10 07:15:00,76.4,76.44,76.4,76.42,283000000.0
2009-03-10 07:20:00,76.43,76.46,76.42,76.45,138400000.0
2009-03-10 07:25:00,76.45,76.46,76.43,76.44,120200000.0
2009-03-10 07:30:00,76.44,76.45,76.39,76.42,261200000.0
2009-03-10 07:35:00,76.425,76.47,76.39,76.47,443000000.0
2009-03-10 07:40:00,76.47,76.725,76.455,76.72,941800000.0
2009-03-10 07:45:00,76.715,76.735,76.62,76.65,631000000.0
2009-03-10 07:50:00,76.65,76.66,76.58,76.6,370200000.0
2009-03-10 07:55:00,76.59,76.6,76.35,76.38,957600000.0
2009-03-10 08:00:00,76.395,76.47,76.38,76.46,971400000.0
2009-03-10 08:05:00,76.46,76.5,76.445,76.46,643600000.0
2009-03-10 08:10:00,76.45,76.46,76.21,76.245,1046200000.0
2009-03-10 08:15:00,76.245,76.29,76.19,76.245,869400000.0
2009-03-10 08:20:00,76.25,76.33,76.24,76.25,752800000.0
2009-03-10 08:25:00,76.25,76.28,76.15,76.16,447400000.0
2009-03-10 08:30:00,76.15,76.2,76.1,76.18,676800000.0
2009-03-10 08:35:00,76.18,76.19,76.12,76.135,358400000.0
2009-03-10 08:40:00,76.135,76.17,76.115,76.16,465800000.0
2009-03-10 08:45:00,76.16,76.26,76.14,76.21,838800000.0
2009-03-10 08:50:00,76.21,76.26,76.185,76.2,745800000.0
2009-03-10 08:55:00,76.21,76.21,76.135,76.17,581400000.0
2009-03-10 09:00:00,76.165,76.31,76.165,76.295,411000000.0
2009-03-10 09:05:00,76.295,76.33,76.27,76.28,546600000.0
2009-03-10 09:10:00,76.29,76.36,76.26,76.35,915000000.0
2009-03-10 09:15:00,76.355,76.41,76.305,76.32,969600000.0
2009-03-10 09:20:00,76.33,76.43,76.32,76.41,703800000.0
2009-03-10 09:25:00,76.4,76.41,76.33,76.41,753000000.0
2009-03-10 09:30:00,76.42,76.42,76.26,76.27,872200000.0
2009-03-10 09:35:00,76.27,76.3,76.2,76.3,831400000.0
2009-03-10 09:40:00,76.28,76.375,76.25,76.35,812200000.0
2009-03-10 09:45:00,76.35,76.4,76.34,76.36,696600000.0
2009-03-10 09:50:00,76.36,76.41,76.355,76.41,760000000.0
2009-03-10 09:55:00,76.41,76.48,76.38,76.445,1002000000.0
2009-03-10 10:00:00,76.445,76.505,76.425,76.465,1402600000.0
2009-03-10 10:05:00,76.465,76.47,76.31,76.385,1128800000.0
2009-03-10 10:10:00,76.385,76.405,76.23,76.31,1025200000.0
2009-03-10 10:15:00,76.31,76.435,76.29,76.375,1071200000.0
2009-03-10 10:20:00,76.375,76.38,76.25,76.345,1167200000.0
2009-03-10 10:25:00,76.345,76.51,76.29,76.43,1285200000.0
2009-03-10 10:30:00,76.43,76.5,76.425,76.44,1052600000.0
2009-03-10 10:35:00,76.435,76.545,76.435,76.54,767600000.0
2009-03-10 10:40:00,76.54,76.665,76.535,76.61,1235800000.0
2009-03-10 10:45:00,76.61,76.615,76.525,76.575,925200000.0
2009-03-10 10:50:00,76.565,76.61,76.51,76.595,1024600000.0
2009-03-10 10:55:00,76.6,76.605,76.435,76.435,990000000.0
2009-03-10 11:00:00,76.445,76.455,76.305,76.37,1445600000.0
2009-03-10 11:05:00,76.37,76.465,76.34,76.405,984000000.0
2009-03-10 11:10:00,76.405,76.415,76.34,76.345,700800000.0
2009-03-10 11:15:00,76.345,76.365,76.295,76.33,776400000.0
2009-03-10 11:20:00,76.325,76.34,76.2,76.285,1066600000.0
2009-03-10 11:25:00,76.295,76.405,76.295,76.385,708200000.0
2009-03-10 11:30:00,76.38,76.405,76.285,76.305,877400000.0
2009-03-10 11:35:00,76.305,76.36,76.29,76.325,548600000.0
2009-03-10 11:40:00,76.315,76.33,76.245,76.32,759800000.0
2009-03-10 11:45:00,76.32,76.33,76.255,76.29,768500000.0
2009-03-10 11:50:00,76.29,76.31,76.23,76.24,498200000.0
2009-03-10 11:55:00,76.24,76.275,76.165,76.195,1014400000.0
2009-03-10 12:00:00,76.19,76.27,76.12,76.225,1173000000.0
2009-03-10 12:05:00,76.225,76.27,76.145,76.195,1319000000.0
2009-03-10 12:10:00,76.195,76.215,76.13,76.135,1057000000.0
2009-03-10 12:15:00,76.135,76.24,76.135,76.23,893200000.0
2009-03-10 12:20:00,76.23,76.28,76.205,76.215,655800000.0
2009-03-10 12:25:00,76.23,76.29,76.2,76.28,708000000.0
2009-03-10 12:30:00,76.285,76.32,76.22,76.255,607400000.0
2009-03-10 12:35:00,76.255,76.29,76.19,76.205,885600000.0
2009-03-10 12:40:00,76.21,76.255,76.205,76.22,749600000.0
2009-03-10 12:45:00,76.22,76.255,76.155,76.175,736200000.0
2009-03-10 12:50:00,76.175,76.26,76.09,76.235,1428400000.0
2009-03-10 12:55:00,76.25,76.28,76.2,76.24,866600000.0
2009-03-10 13:00:00,76.245,76.28,76.14,76.17,797200000.0
2009-03-10 13:05:00,76.175,76.25,76.15,76.215,817400000.0
2009-03-10 13:10:00,76.21,76.22,76.135,76.14,712800000.0
2009-03-10 13:15:00,76.135,76.23,76.135,76.155,585400000.0
2009-03-10 13:20:00,76.155,76.215,76.15,76.185,356600000.0
2009-03-10 13:25:00,76.185,76.195,76.07,76.08,718600000.0
2009-03-10 13:30:00,76.075,76.14,76.065,76.14,768400000.0
2009-03-10 13:35:00,76.13,76.2,76.11,76.125,536000000.0
2009-03-10 13:40:00,76.115,76.2,76.09,76.145,811600000.0
2009-03-10 13:45:00,76.14,76.205,76.12,76.2,273800000.0
2009-03-10 13:50:00,76.205,76.255,76.2,76.255,447000000.0
2009-03-10 13:55:00,76.25,76.37,76.235,76.34,771000000.0
2009-03-10 14:00:00,76.33,76.42,76.31,76.41,572000000.0
2009-03-10 14:05:00,76.405,76.475,76.39,76.465,894400000.0
2009-03-10 14:10:00,76.465,76.54,76.435,76.51,965400000.0
2009-03-10 14:15:00,76.51,76.58,76.47,76.555,1353600000.0
2009-03-10 14:20:00,76.555,76.555,76.3,76.35,1246600000.0
2009-03-10 14:25:00,76.365,76.42,76.275,76.285,1570200000.0
2009-03-10 14:30:00,76.285,76.38,76.25,76.345,1661400000.0
2009-03-10 14:35:00,76.345,76.42,76.3,76.375,1376200000.0
2009-03-10 14:40:00,76.37,76.42,76.28,76.28,1262600000.0
2009-03-10 14:45:00,76.28,76.46,76.25,76.35,1889000000.0
2009-03-10 14:50:00,76.35,76.405,76.31,76.39,1280000000.0
2009-03-10 14:55:00,76.39,76.63,76.39,76.45,1918400000.0
2009-03-10 15:00:00,76.45,76.56,76.38,76.4,1967700000.0
2009-03-10 15:05:00,76.405,76.53,76.39,76.49,1111600000.0
2009-03-10 15:10:00,76.49,76.58,76.45,76.53,1412600000.0
2009-03-10 15:15:00,76.53,76.72,76.525,76.65,1216700000.0
2009-03-10 15:20:00,76.66,76.67,76.61,76.64,788400000.0
2009-03-10 15:25:00,76.635,76.635,76.465,76.47,1775600000.0
2009-03-10 15:30:00,76.47,76.57,76.435,76.5,1451600000.0
2009-03-10 15:35:00,76.5,76.73,76.49,76.71,1758600000.0
2009-03-10 15:40:00,76.71,76.89,76.67,76.88,1867800000.0
2009-03-10 15:45:00,76.89,76.99,76.845,76.935,1890200000.0
2009-03-10 15:50:00,76.94,77.01,76.86,76.97,1559800001.0
2009-03-10 15:55:00,76.965,76.975,76.9,76.91,1319400000.0
2009-03-10 16:00:00,76.91,77.015,76.905,76.995,833000000.0
2009-03-10 16:05:00,76.995,77.16,76.94,77.15,1661500000.0
2009-03-10 16:10:00,77.145,77.195,77.085,77.15,1569400000.0
2009-03-10 16:15:00,77.16,77.22,77.02,77.04,1730000000.0
2009-03-10 16:20:00,77.045,77.045,76.95,76.99,1589400000.0
2009-03-10 16:25:00,76.98,77.05,76.97,77.04,1580800000.0
2009-03-10 16:30:00,77.03,77.08,76.96,76.96,1707000000.0
2009-03-10 16:35:00,76.96,76.98,76.88,76.96,1441000000.0
2009-03-10 16:40:00,76.96,76.99,76.91,76.91,1463800000.0
2009-03-10 16:45:00,76.915,76.97,76.9,76.945,1012400000.0
2009-03-10 16:50:00,76.945,77.02,76.89,76.89,1550900000.0
2009-03-10 16:55:00,76.89,76.95,76.835,76.865,1029800000.0
2009-03-10 17:00:00,76.86,76.9,76.82,76.865,1220800000.0
2009-03-10 17:05:00,76.87,76.955,76.86,76.905,1125000000.0
2009-03-10 17:10:00,76.9,76.995,76.89,76.98,1636800000.0
2009-03-10 17:15:00,76.975,77.005,76.945,76.96,921800000.0
2009-03-10 17:20:00,76.96,77.02,76.9,76.955,1306000000.0
2009-03-10 17:25:00,76.955,77.0,76.87,76.93,1370400000.0
2009-03-10 17:30:00,76.93,77.0,76.89,77.0,937200000.0
2009-03-10 17:35:00,77.0,77.06,76.915,76.915,1294000000.0
2009-03-10 17:40:00,76.915,76.96,76.83,76.85,1262000000.0
2009-03-10 17:45:00,76.84,76.895,76.82,76.865,1180600000.0
2009-03-10 17:50:00,76.865,76.9,76.84,76.84,814000000.0
2009-03-10 17:55:00,76.84,76.98,76.81,76.86,1593400000.0
2009-03-10 18:00:00,76.86,76.98,76.86,76.915,1341600000.0
2009-03-10 18:05:00,76.91,76.97,76.81,76.83,1429800000.0
2009-03-10 18:10:00,76.835,76.85,76.78,76.8,900400000.0
2009-03-10 18:15:00,76.8,76.8,76.72,76.785,1295400000.0
2009-03-10 18:20:00,76.785,76.785,76.69,76.74,1234200000.0
2009-03-10 18:25:00,76.74,76.76,76.685,76.685,1103600000.0
2009-03-10 18:30:00,76.68,76.74,76.67,76.71,931800000.0
2009-03-10 18:35:00,76.72,76.74,76.68,76.695,431200000.0
2009-03-10 18:40:00,76.685,76.71,76.63,76.63,820200000.0
2009-03-10 18:45:00,76.63,76.65,76.58,76.61,637200000.0
2009-03-10 18:50:00,76.605,76.69,76.605,76.67,864200000.0
2009-03-10 18:55:00,76.67,76.695,76.625,76.63,972400000.0
2009-03-10 19:00:00,76.63,76.72,76.625,76.67,664800000.0
2009-03-10 19:05:00,76.67,76.705,76.65,76.695,428600000.0
2009-03-10 19:10:00,76.695,76.7,76.675,76.685,285800000.0
2009-03-10 19:15:00,76.685,76.71,76.66,76.675,667700000.0
2009-03-10 19:20:00,76.69,76.69,76.63,76.64,401800000.0
2009-03-10 19:25:00,76.64,76.65,76.61,76.635,527600000.0
2009-03-10 19:30:00,76.625,76.78,76.62,76.78,692000000.0
2009-03-10 19:35:00,76.785,76.83,76.72,76.755,546400000.0
2009-03-10 19:40:00,76.755,77.025,76.75,77.025,1016600000.0
2009-03-10 19:45:00,77.01,77.01,76.85,76.925,907600000.0
2009-03-10 19:50:00,76.925,76.94,76.78,76.815,766600000.0
2009-03-10 19:55:00,76.81,76.81,76.77,76.79,425600000.0
2009-03-10 20:00:00,76.79,76.8,76.63,76.64,898200000.0
2009-03-10 20:05:00,76.645,76.76,76.635,76.745,986600000.0
2009-03-10 20:10:00,76.75,76.84,76.69,76.7,1122800000.0
2009-03-10 20:15:00,76.705,76.735,76.63,76.71,1191200000.0
2009-03-10 20:20:00,76.715,76.75,76.67,76.75,531400000.0
2009-03-10 20:25:00,76.755,76.83,76.71,76.78,777000000.0
2009-03-10 20:30:00,76.78,76.875,76.745,76.8,963400000.0
2009-03-10 20:35:00,76.8,76.84,76.72,76.72,839600000.0
2009-03-10 20:40:00,76.725,76.89,76.725,76.89,670400000.0
2009-03-10 20:45:00,76.89,76.9,76.72,76.735,628200000.0
2009-03-10 20:50:00,76.735,76.74,76.7,76.715,595400000.0
2009-03-10 20:55:00,76.72,76.765,76.695,76.765,656000000.0
2009-03-10 21:00:00,76.765,76.775,76.675,76.725,466800000.0
2009-03-10 21:05:00,76.725,76.81,76.72,76.74,603500000.0
2009-03-10 21:10:00,76.74,76.805,76.675,76.69,752800000.0
2009-03-10 21:15:00,76.685,76.72,76.655,76.69,598000000.0
2009-03-10 21:20:00,76.68,76.69,76.645,76.65,327600000.0
2009-03-10 21:25:00,76.65,76.72,76.625,76.72,406500000.0
2009-03-10 21:30:00,76.71,76.78,76.71,76.715,477600000.0
2009-03-10 21:35:00,76.71,76.74,76.645,76.72,514200000.0
2009-03-10 21:40:00,76.72,76.78,76.705,76.72,429600000.0
2009-03-10 21:45:00,76.72,76.8,76.715,76.78,306400000.0
2009-03-10 21:50:00,76.79,76.81,76.76,76.78,308400000.0
2009-03-10 21:55:00,76.78,76.8,76.76,76.79,217200000.0
2009-03-10 22:00:00,76.78,76.86,76.78,76.835,414400000.0
2009-03-10 22:05:00,76.85,76.89,76.805,76.835,258400000.0
2009-03-10 22:10:00,76.85,76.9,76.8,76.83,425400000.0
2009-03-10 22:15:00,76.83,76.915,76.83,76.87,424200000.0
2009-03-10 22:20:00,76.875,76.88,76.8,76.81,387400000.0
2009-03-10 22:25:00,76.81,76.81,76.77,76.785,199400000.0
2009-03-10 22:30:00,76.785,76.92,76.785,76.91,294400000.0
2009-03-10 22:35:00,76.91,76.92,76.885,76.89,135000000.0
2009-03-10 22:40:00,76.89,76.93,76.88,76.925,155600000.0
2009-03-10 22:45:00,76.93,77.04,76.91,77.01,315800000.0
2009-03-10 22:50:00,77.01,77.045,76.955,77.015,335400000.0
2009-03-10 22:55:00,77.02,77.12,76.995,77.11,249600000.0
2009-03-10 23:00:00,76.994,77.105,76.99,77.1,153200000.0
2009-03-10 23:05:00,77.1,77.14,77.065,77.065,211400000.0
2009-03-10 23:10:00,77.065,77.08,76.905,77.0,219000000.0
2009-03-10 23:15:00,76.995,77.06,76.995,77.02,151800000.0
2009-03-10 23:20:00,77.025,77.055,77.0,77.03,127200000.0
2009-03-10 23:25:00,77.035,77.055,76.99,77.05,78400000.0
2009-03-10 23:30:00,77.05,77.06,77.0,77.01,165000000.0
2009-03-10 23:35:00,77.005,77.075,77.005,77.065,176200000.0
2009-03-10 23:40:00,77.065,77.08,77.03,77.045,197200000.0
2009-03-10 23:45:00,77.04,77.045,77.025,77.04,79600000.0
2009-03-10 23:50:00,77.04,77.055,77.025,77.03,119000000.0
2009-03-10 23:55:00,77.03,77.04,76.97,77.025,117600000.0
2009-03-11 00:00:00,77.025,77.035,77.0,77.015,344600000.0
2009-03-11 00:05:00,77.0,77.01,76.97,76.975,115600000.0
2009-03-11 00:10:00,76.97,76.98,76.96,76.96,49000000.0
2009-03-11 00:15:00,76.96,76.99,76.96,76.97,625800000.0
2009-03-11 00:20:00,76.97,76.974,76.935,76.965,132200000.0
2009-03-11 00:25:00,76.97,76.97,76.895,76.955,385200000.0
2009-03-11 00:30:00,76.95,76.99,76.95,76.98,154200000.0
2009-03-11 00:35:00,76.98,76.99,76.975,76.985,29800000.0
2009-03-11 00:40:00,77.016,77.031,76.98,76.995,55000000.0
2009-03-11 00:45:00,76.99,77.035,76.985,76.985,213000000.0
2009-03-11 00:50:00,76.99,76.99,76.97,76.98,73600000.0
2009-03-11 00:55:00,76.985,77.005,76.975,76.975,63600000.0
2009-03-11 01:00:00,76.975,77.03,76.975,77.02,238200000.0
2009-03-11 01:05:00,77.01,77.02,76.95,76.955,257200000.0
2009-03-11 01:10:00,77.055,77.06,76.95,76.96,72600000.0
2009-03-11 01:15:00,76.96,76.98,76.94,76.96,111600000.0
2009-03-11 01:20:00,76.965,76.995,76.965,76.98,133600000.0
2009-03-11 01:25:00,76.975,77.05,76.975,77.02,151400000.0
2009-03-11 01:30:00,77.015,77.055,77.015,77.025,122600000.0
2009-03-11 01:35:00,77.03,77.045,77.02,77.03,135000000.0
2009-03-11 01:40:00,77.025,77.075,77.025,77.075,79800000.0
2009-03-11 01:45:00,77.075,77.075,77.04,77.045,462200000.0
2009-03-11 01:50:00,77.045,77.085,77.025,77.085,655800000.0
2009-03-11 01:55:00,77.085,77.115,77.045,77.085,1354000000.0
2009-03-11 02:00:00,77.09,77.105,77.03,77.055,1471199987.0
2009-03-11 02:05:00,77.055,77.085,76.995,77.075,1375399995.0
2009-03-11 02:10:00,77.08,77.085,77.01,77.055,1322399983.0
2009-03-11 02:15:00,77.06,77.07,77.04,77.04,602200000.0
2009-03-11 02:20:00,77.04,77.105,77.01,77.08,1472400000.0
2009-03-11 02:25:00,77.075,77.11,77.02,77.095,1158200000.0
2009-03-11 02:30:00,77.095,77.13,77.07,77.11,935400000.0
2009-03-11 02:35:00,77.115,77.115,77.035,77.05,486800000.0
2009-03-11 02:40:00,77.045,77.1,77.04,77.08,257600000.0
2009-03-11 02:45:00,77.075,77.09,76.99,77.01,236600000.0
2009-03-11 02:50:00,77.01,77.13,77.01,77.12,580400000.0
2009-03-11 02:55:00,77.12,77.13,77.1,77.12,331000000.0
2009-03-11 03:00:00,77.12,77.12,77.01,77.02,615600000.0
2009-03-11 03:05:00,77.02,77.03,76.89,76.92,744200000.0
2009-03-11 03:10:00,76.94,76.97,76.93,76.96,271200000.0
2009-03-11 03:15:00,76.96,76.99,76.95,76.99,240400000.0
2009-03-11 03:20:00,76.99,76.99,76.895,76.895,350800000.0
2009-03-11 03:25:00,76.905,76.94,76.895,76.935,314000000.0
2009-03-11 03:30:00,76.93,76.94,76.9,76.93,206600000.0
2009-03-11 03:35:00,76.915,76.915,76.83,76.89,556000000.0
2009-03-11 03:40:00,76.91,76.92,76.865,76.875,341800000.0
2009-03-11 03:45:00,76.875,76.96,76.875,76.96,373600000.0
2009-03-11 03:50:00,76.95,76.98,76.88,76.935,465100000.0
2009-03-11 03:55:00,76.935,77.01,76.915,76.97,268200000.0
2009-03-11 04:00:00,76.97,76.97,76.94,76.96,220400000.0
2009-03-11 04:05:00,76.96,77.01,76.96,77.01,189800000.0
2009-03-11 04:10:00,77.01,77.01,76.96,76.98,69000000.0
2009-03-11 04:15:00,76.98,76.99,76.955,76.955,51800000.0
2009-03-11 04:20:00,76.95,76.97,76.875,76.9,251200000.0
2009-03-11 04:25:00,76.9,76.91,76.84,76.87,391600000.0
2009-03-11 04:30:00,76.87,76.9,76.87,76.9,252400000.0
2009-03-11 04:35:00,76.89,76.92,76.86,76.87,264800000.0
2009-03-11 04:40:00,76.87,76.87,76.77,76.81,474400000.0
2009-03-11 04:45:00,76.81,76.84,76.8,76.825,352800000.0
2009-03-11 04:50:00,76.825,76.85,76.81,76.825,372000000.0
2009-03-11 04:55:00,76.825,76.85,76.82,76.85,185400000.0
2009-03-11 05:00:00,76.85,76.85,76.785,76.805,454000000.0
2009-03-11 05:05:00,76.805,76.83,76.79,76.81,274800000.0
2009-03-11 05:10:00,76.81,76.82,76.73,76.745,358800000.0
2009-03-11 05:15:00,76.74,76.77,76.73,76.765,353800000.0
2009-03-11 05:20:00,76.77,76.795,76.77,76.78,263600000.0
2009-03-11 05:25:00,76.79,76.84,76.78,76.81,333400000.0
2009-03-11 05:30:00,76.81,76.83,76.76,76.775,318600000.0
2009-03-11 05:35:00,76.78,76.85,76.71,76.78,927400000.0
2009-03-11 05:40:00,76.775,76.81,76.675,76.77,745000000.0
2009-03-11 05:45:00,76.775,76.81,76.685,76.695,586600000.0
2009-03-11 05:50:00,76.7,76.78,76.68,76.695,409600000.0
2009-03-11 05:55:00,76.695,76.72,76.65,76.67,393200000.0
2009-03-11 06:00:00,76.67,76.68,76.575,76.585,483200000.0
2009-03-11 06:05:00,76.58,76.585,76.36,76.54,1083000000.0
2009-03-11 06:10:00,76.545,76.555,76.505,76.52,384400000.0
2009-03-11 06:15:00,76.52,76.56,76.51,76.54,538200000.0
2009-03-11 06:20:00,76.55,76.55,76.495,76.505,697000000.0
2009-03-11 06:25:00,76.5,76.55,76.475,76.51,431200000.0
2009-03-11 06:30:00,76.51,76.565,76.5,76.55,292000000.0
2009-03-11 06:35:00,76.56,76.605,76.56,76.58,302800000.0
2009-03-11 06:40:00,76.58,76.595,76.54,76.565,253400000.0
2009-03-11 06:45:00,76.565,76.58,76.55,76.555,196400000.0
2009-03-11 06:50:00,76.58,76.58,76.5,76.53,303800000.0
2009-03-11 06:55:00,76.53,76.653,76.52,76.649,341000000.0
2009-03-11 07:00:00,76.55,76.57,76.54,76.57,150600000.0
2009-03-11 07:05:00,76.56,76.62,76.55,76.59,362200000.0
2009-03-11 07:10:00,76.59,76.63,76.58,76.625,525400000.0
2009-03-11 07:15:00,76.615,76.64,76.6,76.6,570200000.0
2009-03-11 07:20:00,76.6,76.61,76.555,76.57,559000000.0
2009-03-11 07:25:00,76.56,76.585,76.545,76.56,328800000.0
2009-03-11 07:30:00,76.57,76.57,76.54,76.56,241600000.0
2009-03-11 07:35:00,76.55,76.58,76.52,76.565,587200000.0
2009-03-11 07:40:00,76.57,76.6,76.56,76.58,422200000.0
2009-03-11 07:45:00,76.59,76.63,76.58,76.59,411800000.0
2009-03-11 07:50:00,76.59,76.634,76.565,76.57,489200000.0
2009-03-11 07:55:00,76.57,76.645,76.57,76.645,297600000.0
2009-03-11 08:00:00,76.64,76.64,76.47,76.525,583800000.0
2009-03-11 08:05:00,76.525,76.535,76.475,76.495,494000000.0
2009-03-11 08:10:00,76.49,76.505,76.435,76.445,441800000.0
2009-03-11 08:15:00,76.45,76.465,76.415,76.465,338000000.0
2009-03-11 08:20:00,76.47,76.525,76.465,76.525,249600000.0
2009-03-11 08:25:00,76.515,76.525,76.475,76.49,396000000.0
2009-03-11 08:30:00,76.49,76.51,76.475,76.505,282400000.0
2009-03-11 08:35:00,76.505,76.6,76.505,76.6,427400000.0
2009-03-11 08:40:00,76.595,76.595,76.525,76.54,289400000.0
2009-03-11 08:45:00,76.55,76.63,76.545,76.61,429600000.0
2009-03-11 08:50:00,76.61,76.66,76.6,76.66,433600000.0
2009-03-11 08:55:00,76.64,76.73,76.555,76.6,780600000.0
2009-03-11 09:00:00,76.6,76.64,76.56,76.615,352200000.0
2009-03-11 09:05:00,76.615,76.66,76.615,76.615,377000000.0
2009-03-11 09:10:00,76.615,76.67,76.615,76.635,217200000.0
2009-03-11 09:15:00,76.635,76.635,76.585,76.625,236600000.0
2009-03-11 09:20:00,76.62,76.62,76.55,76.57,430000000.0
2009-03-11 09:25:00,76.565,76.64,76.55,76.63,364400000.0
2009-03-11 09:30:00,76.63,76.645,76.59,76.64,1258800000.0
2009-03-11 09:35:00,76.64,76.68,76.635,76.67,593000000.0
2009-03-11 09:40:00,76.67,76.7,76.61,76.69,897400000.0
2009-03-11 09:45:00,76.69,76.7,76.605,76.675,1471400000.0
2009-03-11 09:50:00,76.675,76.675,76.6,76.665,1139799999.0
2009-03-11 09:55:00,76.665,76.7,76.65,76.7,1086599998.0
2009-03-11 10:00:00,76.705,76.81,76.705,76.71,1205700000.0
2009-03-11 10:05:00,76.725,76.77,76.67,76.68,1324000000.0
2009-03-11 10:10:00,76.67,76.7,76.62,76.665,1310400000.0
2009-03-11 10:15:00,76.66,76.72,76.595,76.715,1272200000.0
2009-03-11 10:20:00,76.715,76.73,76.62,76.7,1425800000.0
2009-03-11 10:25:00,76.695,76.7,76.635,76.655,1371599999.0
2009-03-11 10:30:00,76.625,76.64,76.52,76.605,1799600000.0
2009-03-11 10:35:00,76.605,76.605,76.46,76.5,1240000000.0
2009-03-11 10:40:00,76.51,76.595,76.49,76.56,749000000.0
2009-03-11 10:45:00,76.56,76.57,76.41,76.445,1872799999.0
2009-03-11 10:50:00,76.44,76.47,76.34,76.36,1625600000.0
2009-03-11 10:55:00,76.36,76.46,76.36,76.435,1452600000.0
2009-03-11 11:00:00,76.435,76.53,76.395,76.495,1632000000.0
2009-03-11 11:05:00,76.5,76.6,76.5,76.555,1741000000.0
2009-03-11 11:10:00,76.555,76.65,76.555,76.645,2082599999.0
2009-03-11 11:15:00,76.65,76.71,76.61,76.705,2271999999.0
2009-03-11 11:20:00,76.705,76.735,76.635,76.645,1758600000.0
2009-03-11 11:25:00,76.645,76.73,76.645,76.695,1413400000.0
2009-03-11 11:30:00,76.695,76.72,76.67,76.67,934000000.0
2009-03-11 11:35:00,76.67,76.795,76.67,76.74,1501200000.0
2009-03-11 11:40:00,76.74,76.785,76.67,76.68,1573600000.0
2009-03-11 11:45:00,76.68,76.705,76.605,76.675,1621399998.0
2009-03-11 11:50:00,76.68,76.695,76.63,76.66,1704800000.0
2009-03-11 11:55:00,76.67,76.725,76.65,76.675,1685799999.0
2009-03-11 12:00:00,76.675,76.72,76.665,76.68,1519599999.0
2009-03-11 12:05:00,76.685,76.76,76.685,76.73,928000000.0
2009-03-11 12:10:00,76.73,76.83,76.715,76.8,2297200001.0
2009-03-11 12:15:00,76.8,76.875,76.8,76.835,2019800001.0
2009-03-11 12:20:00,76.825,76.93,76.8,76.865,1817800000.0
2009-03-11 12:25:00,76.865,76.905,76.76,76.775,1722800000.0
2009-03-11 12:30:00,76.795,76.86,76.755,76.84,1894600001.0
2009-03-11 12:35:00,76.845,76.875,76.74,76.785,2080800000.0
2009-03-11 12:40:00,76.805,76.845,76.74,76.77,1473200000.0
2009-03-11 12:45:00,76.75,76.79,76.725,76.775,1833600000.0
2009-03-11 12:50:00,76.77,76.795,76.755,76.77,935800000.0
2009-03-11 12:55:00,76.78,76.8,76.76,76.79,911800000.0
2009-03-11 13:00:00,76.795,76.82,76.76,76.79,821000000.0
2009-03-11 13:05:00,76.79,76.96,76.78,76.95,1241600000.0
2009-03-11 13:10:00,76.95,76.95,76.83,76.85,955800000.0
2009-03-11 13:15:00,76.855,76.9,76.84,76.865,727000000.0
2009-03-11 13:20:00,76.86,76.955,76.85,76.95,1539800000.0
2009-03-11 13:25:00,76.95,76.97,76.89,76.895,1578000001.0
2009-03-11 13:30:00,76.89,76.955,76.865,76.905,2247600002.0
2009-03-11 13:35:00,76.905,76.915,76.74,76.795,2173600002.0
2009-03-11 13:40:00,76.795,76.835,76.77,76.82,1573400000.0
2009-03-11 13:45:00,76.82,76.88,76.795,76.87,1903200000.0
2009-03-11 13:50:00,76.87,77.0,76.865,76.9,1491200000.0
2009-03-11 13:55:00,76.9,76.96,76.835,76.835,2041000000.0
2009-03-11 14:00:00,76.835,76.89,76.77,76.785,1806400000.0
2009-03-11 14:05:00,76.785,76.79,76.535,76.575,1784900000.0
2009-03-11 14:10:00,76.58,76.69,76.58,76.655,1447200000.0
2009-03-11 14:15:00,76.66,76.685,76.58,76.58,1463400000.0
2009-03-11 14:20:00,76.57,76.59,76.485,76.57,2166600002.0
2009-03-11 14:25:00,76.56,76.705,76.55,76.65,2197400000.0
2009-03-11 14:30:00,76.65,76.74,76.595,76.71,1919400001.0
2009-03-11 14:35:00,76.715,76.79,76.64,76.72,2183200000.0
2009-03-11 14:40:00,76.715,76.72,76.655,76.66,1407800000.0
2009-03-11 14:45:00,76.66,76.76,76.65,76.75,1195600000.0
2009-03-11 14:50:00,76.75,76.75,76.67,76.71,1323400001.0
2009-03-11 14:55:00,76.71,76.755,76.64,76.65,1226000000.0
2009-03-11 15:00:00,76.645,76.7,76.635,76.67,1106600000.0
2009-03-11 15:05:00,76.675,76.72,76.645,76.695,1152200000.0
2009-03-11 15:10:00,76.695,76.82,76.685,76.735,1960400001.0
2009-03-11 15:15:00,76.74,76.88,76.725,76.84,2224200001.0
2009-03-11 15:20:00,76.835,76.85,76.71,76.73,1767300000.0
2009-03-11 15:25:00,76.73,76.74,76.68,76.69,1307200000.0
2009-03-11 15:30:00,76.69,76.73,76.61,76.625,2637200000.0
2009-03-11 15:35:00,76.63,76.7,76.6,76.655,2176800000.0
2009-03-11 15:40:00,76.655,76.66,76.57,76.65,2189600001.0
2009-03-11 15:45:00,76.65,76.78,76.63,76.73,2193999999.0
2009-03-11 15:50:00,76.73,76.76,76.58,76.71,2735200000.0
2009-03-11 15:55:00,76.715,76.72,76.58,76.66,1881700000.0
2009-03-11 16:00:00,76.66,76.71,76.59,76.66,2586400001.0
2009-03-11 16:05:00,76.66,76.74,76.55,76.575,2155400000.0
2009-03-11 16:10:00,76.575,76.66,76.55,76.65,2182400000.0
2009-03-11 16:15:00,76.655,76.705,76.56,76.655,2020800000.0
2009-03-11 16:20:00,76.655,76.745,76.64,76.69,1814000000.0
2009-03-11 16:25:00,76.69,76.75,76.665,76.745,2212699997.0
2009-03-11 16:30:00,76.745,76.88,76.64,76.715,2524000000.0
2009-03-11 16:35:00,76.71,76.71,76.635,76.67,1761800000.0
2009-03-11 16:40:00,76.67,76.71,76.575,76.615,2406599998.0
2009-03-11 16:45:00,76.615,76.645,76.54,76.57,2724000001.0
2009-03-11 16:50:00,76.565,76.68,76.565,76.665,1927800001.0
2009-03-11 16:55:00,76.665,76.68,76.6,76.6,2173200001.0
2009-03-11 17:00:00,76.605,76.71,76.585,76.67,2212800000.0
2009-03-11 17:05:00,76.67,76.76,76.65,76.755,1963400002.0
2009-03-11 17:10:00,76.755,76.805,76.735,76.78,1750500000.0
2009-03-11 17:15:00,76.775,76.795,76.7,76.715,1572600000.0
2009-03-11 17:20:00,76.72,76.72,76.6,76.625,2000300000.0
2009-03-11 17:25:00,76.625,76.74,76.615,76.685,2231600001.0
2009-03-11 17:30:00,76.685,76.715,76.65,76.68,1891000000.0
2009-03-11 17:35:00,76.68,76.68,76.625,76.65,2407999990.0
2009-03-11 17:40:00,76.645,76.67,76.595,76.65,2391199991.0
2009-03-11 17:45:00,76.645,76.7,76.63,76.67,1412200000.0
2009-03-11 17:50:00,76.67,76.69,76.595,76.625,1719200000.0
2009-03-11 17:55:00,76.625,76.625,76.27,76.295,3147800000.0
2009-03-11 18:00:00,76.305,76.31,75.97,76.045,3243400004.0
2009-03-11 18:05:00,76.045,76.07,75.835,75.965,3141299994.0
2009-03-11 18:10:00,75.965,76.0,75.865,75.915,2993400009.0
2009-03-11 18:15:00,75.915,75.95,75.67,75.675,2126099999.0
2009-03-11 18:20:00,75.675,75.79,75.575,75.755,2619000002.0
2009-03-11 18:25:00,75.755,75.775,75.66,75.735,2230400000.0
2009-03-11 18:30:00,75.735,75.92,75.735,75.885,1558800000.0
2009-03-11 18:35:00,75.88,75.955,75.8,75.8,1687000001.0
2009-03-11 18:40:00,75.8,75.835,75.725,75.79,1662800000.0
2009-03-11 18:45:00,75.79,75.91,75.785,75.85,1690200000.0
2009-03-11 18:50:00,75.85,75.88,75.81,75.88,946800000.0
2009-03-11 18:55:00,75.88,75.92,75.74,75.74,1342400000.0
2009-03-11 19:00:00,75.74,75.91,75.74,75.875,1509800000.0
2009-03-11 19:05:00,75.875,75.88,75.78,75.8,1642200000.0
2009-03-11 19:10:00,75.8,75.86,75.68,75.85,1591800000.0
2009-03-11 19:15:00,75.85,75.96,75.82,75.93,686600000.0
2009-03-11 19:20:00,75.93,75.96,75.91,75.94,443000000.0
2009-03-11 19:25:00,75.94,75.94,75.75,75.8,669400000.0
2009-03-11 19:30:00,75.8,75.84,75.78,75.8,686200000.0
2009-03-11 19:35:00,75.8,75.86,75.745,75.86,497000000.0
2009-03-11 19:40:00,75.86,75.9,75.85,75.86,560200000.0
2009-03-11 19:45:00,75.865,75.88,75.85,75.86,243200000.0
2009-03-11 19:50:00,75.85,75.85,75.745,75.76,444600000.0
2009-03-11 19:55:00,75.76,75.825,75.73,75.815,508800000.0
2009-03-11 20:00:00,75.825,75.93,75.82,75.9,512400000.0
2009-03-11 20:05:00,75.9,75.91,75.78,75.78,618600000.0
2009-03-11 20:10:00,75.79,75.8,75.735,75.78,711400000.0
2009-03-11 20:15:00,75.77,75.77,75.565,75.615,914200000.0
2009-03-11 20:20:00,75.615,75.63,75.55,75.58,748000000.0
2009-03-11 20:25:00,75.58,75.59,75.24,75.37,1695099998.0
2009-03-11 20:30:00,75.375,75.44,75.26,75.305,1176600000.0
2009-03-11 20:35:00,75.31,75.515,75.3,75.505,1004000000.0
2009-03-11 20:40:00,75.505,75.6,75.435,75.54,1285800000.0
2009-03-11 20:45:00,75.54,75.59,75.44,75.455,1062400000.0
2009-03-11 20:50:00,75.455,75.5,75.39,75.49,898400000.0
2009-03-11 20:55:00,75.49,75.505,75.4,75.46,835800000.0
2009-03-11 21:00:00,75.445,75.595,75.43,75.59,672400000.0
2009-03-11 21:05:00,75.6,75.64,75.52,75.64,838600000.0
2009-03-11 21:10:00,75.63,75.67,75.595,75.665,460400000.0
2009-03-11 21:15:00,75.665,75.73,75.57,75.585,852400000.0
2009-03-11 21:20:00,75.585,75.82,75.575,75.735,925800000.0
2009-03-11 21:25:00,75.74,75.9,75.705,75.89,804799999.0
2009-03-11 21:30:00,75.875,75.88,75.715,75.76,534600000.0
2009-03-11 21:35:00,75.78,75.805,75.75,75.78,487600000.0
2009-03-11 21:40:00,75.78,75.8,75.75,75.755,375600000.0
2009-03-11 21:45:00,75.755,75.8,75.69,75.695,648600000.0
2009-03-11 21:50:00,75.71,75.74,75.67,75.67,453600000.0
2009-03-11 21:55:00,75.67,75.71,75.505,75.57,616200000.0
2009-03-11 22:00:00,75.57,75.78,75.55,75.71,620600000.0
2009-03-11 22:05:00,75.71,75.74,75.66,75.7,335800000.0
2009-03-11 22:10:00,75.7,75.7,75.57,75.67,185000000.0
2009-03-11 22:15:00,75.67,75.69,75.62,75.65,258800000.0
2009-03-11 22:20:00,75.63,75.64,75.605,75.63,74800000.0
2009-03-11 22:25:00,75.64,75.68,75.61,75.63,251200000.0
2009-03-11 22:30:00,75.65,75.655,75.61,75.63,339800000.0
2009-03-11 22:35:00,75.63,75.74,75.63,75.71,195000000.0
2009-03-11 22:40:00,75.72,75.87,75.71,75.85,368400000.0
2009-03-11 22:45:00,75.845,75.87,75.76,75.765,290400000.0
2009-03-11 22:50:00,75.77,75.77,75.71,75.72,133000000.0
2009-03-11 22:55:00,75.71,75.728,75.64,75.655,148000000.0
2009-03-11 23:00:00,75.655,75.66,75.555,75.605,185200000.0
2009-03-11 23:05:00,75.62,75.66,75.585,75.655,313600000.0
2009-03-11 23:10:00,75.65,75.65,75.565,75.59,163600000.0
2009-03-11 23:15:00,75.61,75.806,75.595,75.595,68600000.0
2009-03-11 23:20:00,75.6,75.675,75.6,75.635,93000000.0
2009-03-11 23:25:00,75.645,75.665,75.63,75.66,71600000.0
2009-03-11 23:30:00,75.66,75.68,75.655,75.68,32000000.0
2009-03-11 23:35:00,75.68,75.788,75.67,75.685,19600000.0
2009-03-11 23:40:00,75.67,75.72,75.67,75.72,85400000.0
2009-03-11 23:45:00,75.72,75.725,75.69,75.725,246000000.0
2009-03-11 23:50:00,75.725,75.8,75.725,75.795,86600000.0
2009-03-11 23:55:00,75.795,75.8,75.73,75.74,134000000.0
2009-03-12 00:00:00,75.73,75.75,75.715,75.72,82600000.0
2009-03-12 00:05:00,75.72,75.78,75.72,75.74,254600000.0
2009-03-12 00:10:00,75.745,75.81,75.745,75.81,129000000.0
2009-03-12 00:15:00,75.81,75.85,75.532,75.535,105800000.0
2009-03-12 00:20:00,75.855,75.885,75.77,75.78,75800000.0
2009-03-12 00:25:00,75.78,75.8,75.77,75.79,85800000.0
2009-03-12 00:30:00,75.79,75.8,75.76,75.8,18400000.0
2009-03-12 00:35:00,75.79,75.82,75.79,75.795,64200000.0
2009-03-12 00:40:00,75.79,75.85,75.78,75.78,276000000.0
2009-03-12 00:45:00,75.78,75.82,75.7,75.7,133000000.0
2009-03-12 00:50:00,75.69,75.74,75.67,75.725,158000000.0
2009-03-12 00:55:00,75.39,75.74,75.374,75.68,38200000.0
2009-03-12 01:00:00,75.69,75.78,75.67,75.735,176400000.0
2009-03-12 01:05:00,75.73,75.74,75.64,75.66,190800000.0
2009-03-12 01:10:00,75.66,75.66,75.58,75.58,275600000.0
2009-03-12 01:15:00,75.6,75.61,75.55,75.55,90200000.0
2009-03-12 01:20:00,75.56,75.59,75.56,75.58,132400000.0
2009-03-12 01:25:00,75.58,75.6,75.57,75.6,134200000.0
2009-03-12 01:30:00,75.6,75.61,75.58,75.6,88600000.0
2009-03-12 01:35:00,75.6,75.61,75.57,75.59,105200000.0
2009-03-12 01:40:00,75.59,75.59,75.55,75.57,239200000.0
2009-03-12 01:45:00,75.57,75.57,75.51,75.555,238800000.0
2009-03-12 01:50:00,75.555,75.555,75.395,75.405,916600000.0
2009-03-12 01:55:00,75.4,75.42,75.35,75.385,222000000.0
2009-03-12 02:00:00,75.37,75.435,75.355,75.37,608800000.0
2009-03-12 02:05:00,75.39,75.4,75.28,75.31,815800000.0
2009-03-12 02:10:00,75.31,75.31,75.245,75.29,380200000.0
2009-03-12 02:15:00,75.29,75.36,75.28,75.36,188200000.0
2009-03-12 02:20:00,75.35,75.38,75.32,75.36,602200000.0
2009-03-12 02:25:00,75.36,75.37,75.315,75.35,284200000.0
2009-03-12 02:30:00,75.355,75.43,75.345,75.425,547400000.0
2009-03-12 02:35:00,75.42,75.49,75.4,75.46,546600000.0
2009-03-12 02:40:00,75.475,75.5,75.43,75.48,245200000.0
2009-03-12 02:45:00,75.48,75.58,75.47,75.545,290800000.0
2009-03-12 02:50:00,75.55,75.56,75.47,75.505,619800000.0
2009-03-12 02:55:00,75.505,75.555,75.47,75.505,608600000.0
2009-03-12 03:00:00,75.505,75.51,75.47,75.47,231000000.0
2009-03-12 03:05:00,75.47,75.47,75.39,75.4,486000000.0
2009-03-12 03:10:00,75.4,75.42,75.285,75.325,726600000.0
2009-03-12 03:15:00,75.325,75.35,75.27,75.29,741600000.0
2009-03-12 03:20:00,75.29,75.32,75.2,75.26,1045000000.0
2009-03-12 03:25:00,75.265,75.35,75.255,75.31,508800000.0
2009-03-12 03:30:00,75.31,75.31,75.22,75.22,317200000.0
2009-03-12 03:35:00,75.21,75.31,75.21,75.295,385600000.0
2009-03-12 03:40:00,75.295,75.375,75.29,75.355,344600000.0
2009-03-12 03:45:00,75.355,75.385,75.33,75.35,615400000.0
2009-03-12 03:50:00,75.35,75.38,75.34,75.34,213000000.0
2009-03-12 03:55:00,75.34,75.36,75.32,75.35,131400000.0
2009-03-12 04:00:00,75.35,75.35,75.31,75.31,176400000.0
2009-03-12 04:05:00,75.32,75.33,75.29,75.295,155600000.0
2009-03-12 04:10:00,75.31,75.36,75.29,75.36,211400000.0
2009-03-12 04:15:00,75.35,75.37,75.26,75.265,525000000.0
2009-03-12 04:20:00,75.265,75.28,75.235,75.26,582600000.0
2009-03-12 04:25:00,75.26,75.31,75.26,75.29,94400000.0
2009-03-12 04:30:00,75.29,75.31,75.27,75.3,135200000.0
2009-03-12 04:35:00,75.3,75.31,75.23,75.26,234600000.0
2009-03-12 04:40:00,75.245,75.27,75.23,75.26,192200000.0
2009-03-12 04:45:00,75.26,75.27,75.21,75.23,354000000.0
2009-03-12 04:50:00,75.23,75.23,75.16,75.21,326600000.0
2009-03-12 04:55:00,75.2,75.23,75.185,75.215,424600000.0
2009-03-12 05:00:00,75.21,75.23,75.18,75.2,353000000.0
2009-03-12 05:05:00,75.2,75.22,75.1,75.12,1041200000.0
2009-03-12 05:10:00,75.12,75.15,74.91,74.945,957900000.0
2009-03-12 05:15:00,74.975,74.975,74.885,74.93,998600000.0
2009-03-12 05:20:00,74.925,74.94,74.735,74.805,1093300000.0
2009-03-12 05:25:00,74.81,74.865,74.78,74.83,647200000.0
2009-03-12 05:30:00,74.83,74.855,74.665,74.72,896200000.0
2009-03-12 05:35:00,74.71,74.73,74.55,74.64,1335000000.0
2009-03-12 05:40:00,74.64,74.855,74.63,74.85,700000000.0
2009-03-12 05:45:00,74.85,74.85,74.72,74.77,494400000.0
2009-03-12 05:50:00,74.77,74.785,74.685,74.74,587000000.0
2009-03-12 05:55:00,74.73,74.77,74.665,74.715,615000000.0
2009-03-12 06:00:00,74.715,74.8,74.67,74.78,539600000.0
2009-03-12 06:05:00,74.785,74.81,74.73,74.765,519000000.0
2009-03-12 06:10:00,74.775,74.78,74.7,74.775,564400000.0
2009-03-12 06:15:00,74.775,74.81,74.755,74.795,777800000.0
2009-03-12 06:20:00,74.8,74.81,74.685,74.695,887800000.0
2009-03-12 06:25:00,74.695,74.77,74.66,74.76,670200000.0
2009-03-12 06:30:00,74.76,74.76,74.7,74.72,331000000.0
2009-03-12 06:35:00,74.72,74.72,74.63,74.69,411800000.0
2009-03-12 06:40:00,74.69,74.73,74.585,74.65,693600000.0
2009-03-12 06:45:00,74.65,74.72,74.64,74.69,475200000.0
2009-03-12 06:50:00,74.69,74.7,74.625,74.665,494600000.0
2009-03-12 06:55:00,74.665,74.685,74.62,74.65,477400000.0
2009-03-12 07:00:00,74.67,74.67,74.635,74.65,179200000.0
2009-03-12 07:05:00,74.65,74.68,74.625,74.67,460800000.0
2009-03-12 07:10:00,74.67,74.7,74.65,74.7,437800000.0
2009-03-12 07:15:00,74.68,74.77,74.67,74.745,633800000.0
2009-03-12 07:20:00,74.73,74.8,74.7,74.7,687600000.0
2009-03-12 07:25:00,74.7,74.75,74.68,74.72,456000000.0
2009-03-12 07:30:00,74.72,74.75,74.7,74.72,142000000.0
2009-03-12 07:35:00,74.72,74.76,74.72,74.75,331000000.0
2009-03-12 07:40:00,74.75,74.755,74.72,74.745,636600000.0
2009-03-12 07:45:00,74.735,74.76,74.72,74.735,474200000.0
2009-03-12 07:50:00,74.73,74.79,74.71,74.79,536200000.0
2009-03-12 07:55:00,74.79,74.79,74.73,74.77,321800000.0
2009-03-12 08:00:00,74.77,74.775,74.615,74.665,799700000.0
2009-03-12 08:05:00,74.73,74.76,74.65,74.715,577800000.0
2009-03-12 08:10:00,74.71,74.74,74.68,74.705,575200000.0
2009-03-12 08:15:00,74.7,74.76,74.695,74.73,489600000.0
2009-03-12 08:20:00,74.73,74.73,74.64,74.65,548000000.0
2009-03-12 08:25:00,74.65,74.66,74.56,74.575,442800000.0
2009-03-12 08:30:00,74.57,74.65,74.57,74.63,386600000.0
2009-03-12 08:35:00,74.62,74.67,74.595,74.66,455400000.0
2009-03-12 08:40:00,74.66,74.72,74.64,74.655,532200000.0
2009-03-12 08:45:00,74.65,74.7,74.6,74.62,791200000.0
2009-03-12 08:50:00,74.62,74.66,74.6,74.65,274000000.0
2009-03-12 08:55:00,74.64,74.685,74.625,74.645,459600000.0
2009-03-12 09:00:00,74.65,74.735,74.645,74.66,444200000.0
2009-03-12 09:05:00,74.66,74.67,74.54,74.55,504000000.0
2009-03-12 09:10:00,74.555,74.615,74.52,74.585,630000000.0
2009-03-12 09:15:00,74.585,74.66,74.58,74.595,702800000.0
2009-03-12 09:20:00,74.59,74.59,74.505,74.55,785000000.0
2009-03-12 09:25:00,74.55,74.57,74.51,74.53,562400000.0
2009-03-12 09:30:00,74.54,74.545,74.37,74.405,1268000000.0
2009-03-12 09:35:00,74.405,74.46,74.32,74.44,1089400000.0
2009-03-12 09:40:00,74.44,74.51,74.43,74.505,1184600000.0
2009-03-12 09:45:00,74.505,74.595,74.465,74.57,886600000.0
2009-03-12 09:50:00,74.57,74.57,74.505,74.555,699200000.0
2009-03-12 09:55:00,74.555,74.6,74.49,74.53,827600000.0
2009-03-12 10:00:00,74.525,74.575,74.45,74.45,969800001.0
2009-03-12 10:05:00,74.445,74.505,74.365,74.43,895400000.0
2009-03-12 10:10:00,74.44,74.46,74.37,74.415,1072999999.0
2009-03-12 10:15:00,74.415,74.57,74.415,74.55,1009800000.0
2009-03-12 10:20:00,74.55,74.56,74.42,74.46,1125800000.0
2009-03-12 10:25:00,74.455,74.455,74.27,74.315,1083400000.0
2009-03-12 10:30:00,74.315,74.44,74.305,74.365,1100400000.0
2009-03-12 10:35:00,74.34,74.37,74.245,74.32,1090800003.0
2009-03-12 10:40:00,74.32,74.36,74.12,74.18,1215199999.0
2009-03-12 10:45:00,74.18,74.195,74.035,74.08,1575800000.0
2009-03-12 10:50:00,74.08,74.22,74.07,74.185,1321000000.0
2009-03-12 10:55:00,74.185,74.275,74.13,74.14,1214200000.0
2009-03-12 11:00:00,74.125,74.28,74.115,74.26,1453199999.0
2009-03-12 11:05:00,74.255,74.36,74.21,74.35,1121299999.0
2009-03-12 11:10:00,74.35,74.455,74.325,74.335,1396000000.0
2009-03-12 11:15:00,74.325,74.375,74.27,74.28,936400000.0
2009-03-12 11:20:00,74.3,74.305,74.1,74.19,1549500000.0
2009-03-12 11:25:00,74.18,74.355,74.18,74.32,1104600000.0
2009-03-12 11:30:00,74.305,74.515,74.305,74.515,1276700000.0
2009-03-12 11:35:00,74.515,74.525,74.42,74.445,1044400000.0
2009-03-12 11:40:00,74.445,74.48,74.395,74.43,1132399998.0
2009-03-12 11:45:00,74.435,74.5,74.43,74.45,775600000.0
2009-03-12 11:50:00,74.45,74.65,74.445,74.6,1410500000.0
2009-03-12 11:55:00,74.595,74.64,74.535,74.62,1091600000.0
2009-03-12 12:00:00,74.62,74.695,74.585,74.61,821000000.0
2009-03-12 12:05:00,74.61,74.73,74.555,74.71,1006700000.0
2009-03-12 12:10:00,74.705,74.72,74.575,74.61,1161199999.0
2009-03-12 12:15:00,74.615,74.635,74.505,74.53,786400000.0
2009-03-12 12:20:00,74.535,74.621,74.515,74.56,483200000.0
2009-03-12 12:25:00,74.555,74.665,74.53,74.655,942400000.0
2009-03-12 12:30:00,74.655,74.69,74.545,74.56,914000000.0
2009-03-12 12:35:00,74.56,74.65,74.555,74.64,754600000.0
2009-03-12 12:40:00,74.635,74.68,74.585,74.65,921199998.0
2009-03-12 12:45:00,74.655,74.705,74.595,74.665,1037600000.0
2009-03-12 12:50:00,74.65,74.78,74.645,74.77,988200000.0
2009-03-12 12:55:00,74.77,74.785,74.62,74.63,770600000.0
2009-03-12 13:00:00,74.655,74.66,74.57,74.59,1018799999.0
2009-03-12 13:05:00,74.585,74.61,74.545,74.55,503800000.0
2009-03-12 13:10:00,74.555,74.62,74.55,74.585,797800000.0
2009-03-12 13:15:00,74.58,74.65,74.55,74.625,683600000.0
2009-03-12 13:20:00,74.625,74.645,74.6,74.64,401400000.0
2009-03-12 13:25:00,74.64,74.69,74.6,74.69,453400000.0
2009-03-12 13:30:00,74.67,74.935,74.655,74.86,1309600000.0
2009-03-12 13:35:00,74.845,74.885,74.815,74.835,820000000.0
2009-03-12 13:40:00,74.83,74.91,74.8,74.86,705800000.0
2009-03-12 13:45:00,74.86,74.935,74.845,74.875,1017200000.0
2009-03-12 13:50:00,74.875,74.89,74.78,74.835,606800000.0
2009-03-12 13:55:00,74.835,74.87,74.81,74.835,639600000.0
2009-03-12 14:00:00,74.83,74.985,74.815,74.985,1110600000.0
2009-03-12 14:05:00,74.99,75.0,74.865,74.91,831400000.0
2009-03-12 14:10:00,74.915,74.915,74.75,74.82,850600000.0
2009-03-12 14:15:00,74.815,74.82,74.73,74.79,768800000.0
2009-03-12 14:20:00,74.8,74.82,74.76,74.785,962800003.0
2009-03-12 14:25:00,74.78,74.88,74.72,74.825,1256800000.0
2009-03-12 14:30:00,74.855,75.09,74.84,75.01,2030800001.0
2009-03-12 14:35:00,75.02,75.14,74.985,75.12,1214600000.0
2009-03-12 14:40:00,75.12,75.18,75.04,75.17,1691200001.0
2009-03-12 14:45:00,75.17,75.2,74.995,75.08,1449000000.0
2009-03-12 14:50:00,75.08,75.2,75.08,75.145,1132400001.0
2009-03-12 14:55:00,75.145,75.305,75.13,75.23,1477600001.0
2009-03-12 15:00:00,75.235,75.605,75.175,75.55,2481000001.0
2009-03-12 15:05:00,75.56,75.69,75.22,75.66,2038800003.0
2009-03-12 15:10:00,75.67,75.73,75.22,75.495,1981400003.0
2009-03-12 15:15:00,75.495,75.565,75.25,75.565,2517800005.0
2009-03-12 15:20:00,75.555,75.61,75.22,75.415,1886400007.0
2009-03-12 15:25:00,75.41,75.495,75.23,75.365,1966500002.0
2009-03-12 15:30:00,75.365,75.565,75.22,75.48,1789200002.0
2009-03-12 15:35:00,75.48,75.545,75.22,75.415,1554600001.0
2009-03-12 15:40:00,75.41,75.44,75.23,75.38,1795000001.0
2009-03-12 15:45:00,75.375,75.38,75.25,75.32,1995900001.0
2009-03-12 15:50:00,75.32,75.38,75.25,75.31,1726900001.0
2009-03-12 15:55:00,75.315,75.475,75.235,75.46,1369400002.0
2009-03-12 16:00:00,75.46,75.84,75.37,75.795,2126599999.0
2009-03-12 16:05:00,75.8,75.87,75.645,75.84,2083000000.0
2009-03-12 16:10:00,75.835,75.92,75.75,75.84,2281600002.0
2009-03-12 16:15:00,75.84,76.06,75.82,76.05,2108400001.0
2009-03-12 16:20:00,76.045,76.105,75.98,76.03,2052500000.0
2009-03-12 16:25:00,76.03,76.285,76.01,76.265,1926399999.0
2009-03-12 16:30:00,76.27,76.35,76.03,76.125,1643700000.0
2009-03-12 16:35:00,76.125,76.165,76.06,76.085,1045000000.0
2009-03-12 16:40:00,76.09,76.145,75.915,76.105,1409600000.0
2009-03-12 16:45:00,76.11,76.19,75.98,76.09,1551800001.0
2009-03-12 16:50:00,76.09,76.11,75.965,75.97,1468200000.0
2009-03-12 16:55:00,75.97,75.975,75.77,75.795,1362200000.0
2009-03-12 17:00:00,75.795,75.94,75.79,75.9,1356000000.0
2009-03-12 17:05:00,75.89,75.975,75.87,75.96,896600000.0
2009-03-12 17:10:00,75.97,76.055,75.925,76.045,1306000001.0
2009-03-12 17:15:00,76.045,76.155,75.99,76.03,1324800000.0
2009-03-12 17:20:00,76.025,76.03,75.875,75.92,1205200000.0
2009-03-12 17:25:00,75.925,75.95,75.83,75.895,1137200000.0
2009-03-12 17:30:00,75.9,75.91,75.82,75.885,999600000.0
2009-03-12 17:35:00,75.88,75.915,75.73,75.81,1129200000.0
2009-03-12 17:40:00,75.815,75.92,75.795,75.835,1156600000.0
2009-03-12 17:45:00,75.835,75.97,75.82,75.955,757400000.0
2009-03-12 17:50:00,75.955,75.965,75.855,75.945,769600000.0
2009-03-12 17:55:00,75.95,75.99,75.775,75.79,1054400000.0
2009-03-12 18:00:00,75.795,75.97,75.795,75.925,1055800000.0
2009-03-12 18:05:00,75.93,76.115,75.905,76.07,995400000.0
2009-03-12 18:10:00,76.07,76.13,76.03,76.08,1102200000.0
2009-03-12 18:15:00,76.075,76.115,76.035,76.045,900200000.0
2009-03-12 18:20:00,76.045,76.11,76.025,76.095,873400000.0
2009-03-12 18:25:00,76.095,76.11,76.045,76.095,1135400000.0
2009-03-12 18:30:00,76.095,76.14,76.085,76.115,823000000.0
2009-03-12 18:35:00,76.11,76.19,76.11,76.18,943400000.0
2009-03-12 18:40:00,76.18,76.335,76.155,76.3,840200000.0
2009-03-12 18:45:00,76.3,76.3,76.205,76.22,582600000.0
2009-03-12 18:50:00,76.225,76.37,76.22,76.36,784200000.0
2009-03-12 18:55:00,76.365,76.41,76.29,76.315,971800000.0
2009-03-12 19:00:00,76.31,76.37,75.995,76.06,1174400000.0
2009-03-12 19:05:00,76.065,76.12,76.04,76.1,742400000.0
2009-03-12 19:10:00,76.105,76.22,76.09,76.175,976400000.0
2009-03-12 19:15:00,76.185,76.21,76.125,76.175,846200000.0
2009-03-12 19:20:00,76.175,76.33,76.17,76.26,1012800000.0
2009-03-12 19:25:00,76.26,76.27,76.06,76.09,1165400000.0
2009-03-12 19:30:00,76.08,76.12,76.05,76.06,1156800000.0
2009-03-12 19:35:00,76.065,76.37,76.06,76.33,1121800000.0
2009-03-12 19:40:00,76.335,76.42,76.33,76.38,1245000000.0
2009-03-12 19:45:00,76.385,76.4,76.35,76.36,503800000.0
2009-03-12 19:50:00,76.365,76.41,76.315,76.39,1212600000.0
2009-03-12 19:55:00,76.39,76.405,76.31,76.32,658400000.0
2009-03-12 20:00:00,76.315,76.34,76.295,76.305,535200000.0
2009-03-12 20:05:00,76.305,76.39,76.265,76.285,732400000.0
2009-03-12 20:10:00,76.28,76.395,76.27,76.36,688600000.0
2009-03-12 20:15:00,76.37,76.425,76.36,76.41,615200000.0
2009-03-12 20:20:00,76.415,76.46,76.41,76.425,528800000.0
2009-03-12 20:25:00,76.41,76.46,76.41,76.44,490200000.0
2009-03-12 20:30:00,76.45,76.48,76.45,76.46,286600000.0
2009-03-12 20:35:00,76.47,76.52,76.45,76.49,508800000.0
2009-03-12 20:40:00,76.49,76.56,76.49,76.525,482400000.0
2009-03-12 20:45:00,76.525,76.63,76.51,76.59,884200000.0
2009-03-12 20:50:00,76.585,76.65,76.55,76.575,923000000.0
2009-03-12 20:55:00,76.57,76.67,76.565,76.635,1175400000.0
2009-03-12 21:00:00,76.63,76.635,76.53,76.61,952400000.0
2009-03-12 21:05:00,76.61,76.61,76.48,76.505,697200000.0
2009-03-12 21:10:00,76.51,76.63,76.47,76.555,822000000.0
2009-03-12 21:15:00,76.555,76.635,76.545,76.61,917200000.0
2009-03-12 21:20:00,76.61,76.61,76.475,76.48,679600000.0
2009-03-12 21:25:00,76.475,76.495,76.41,76.425,568600000.0
2009-03-12 21:30:00,76.425,76.45,76.345,76.385,536400000.0
2009-03-12 21:35:00,76.385,76.41,76.36,76.39,549400000.0
2009-03-12 21:40:00,76.39,76.49,76.35,76.39,781200000.0
2009-03-12 21:45:00,76.39,76.42,76.315,76.32,735000000.0
2009-03-12 21:50:00,76.32,76.36,76.28,76.31,735400000.0
2009-03-12 21:55:00,76.31,76.335,76.26,76.28,703600000.0
2009-03-12 22:00:00,76.28,76.29,76.235,76.25,389000000.0
2009-03-12 22:05:00,76.255,76.38,76.24,76.365,685000000.0
2009-03-12 22:10:00,76.365,76.39,76.295,76.315,689400000.0
2009-03-12 22:15:00,76.31,76.34,76.255,76.29,599800000.0
2009-03-12 22:20:00,76.28,76.36,76.215,76.345,506200000.0
2009-03-12 22:25:00,76.345,76.43,76.345,76.415,342400000.0
2009-03-12 22:30:00,76.42,76.42,76.34,76.37,340200000.0
2009-03-12 22:35:00,76.365,76.4,76.36,76.37,285800000.0
2009-03-12 22:40:00,76.36,76.47,76.36,76.41,410600000.0
2009-03-12 22:45:00,76.4,76.41,76.365,76.405,160800000.0
2009-03-12 22:50:00,76.41,76.41,76.38,76.395,180200000.0
2009-03-12 22:55:00,76.385,76.5,76.385,76.445,242800000.0
2009-03-12 23:00:00,76.445,76.445,76.26,76.331,31800000.0
2009-03-12 23:05:00,76.425,76.445,76.425,76.435,51000000.0
2009-03-12 23:10:00,76.435,76.475,76.43,76.455,122400000.0
2009-03-12 23:15:00,76.45,76.495,76.435,76.475,276200000.0
2009-03-12 23:20:00,76.47,76.505,76.455,76.485,133600000.0
2009-03-12 23:25:00,76.495,76.51,76.42,76.44,209200000.0
2009-03-12 23:30:00,76.445,76.49,76.44,76.48,49600000.0
2009-03-12 23:35:00,76.48,76.48,76.46,76.47,61200000.0
2009-03-12 23:40:00,76.45,76.485,76.425,76.43,107400000.0
2009-03-12 23:45:00,76.435,76.455,76.365,76.38,245000000.0
2009-03-12 23:50:00,76.385,76.39,76.365,76.39,135000000.0
2009-03-12 23:55:00,76.39,76.43,76.235,76.275,617000000.0
2009-03-13 00:00:00,76.29,76.43,76.24,76.33,337600000.0
2009-03-13 00:05:00,76.345,76.41,76.205,76.31,299000000.0
2009-03-13 00:10:00,76.315,76.365,76.25,76.26,184600000.0
2009-03-13 00:15:00,76.26,76.35,76.26,76.275,202600000.0
2009-03-13 00:20:00,76.28,76.34,76.28,76.325,90000000.0
2009-03-13 00:25:00,76.318,76.37,76.293,76.34,124200000.0
2009-03-13 00:30:00,76.345,76.395,76.28,76.35,179400000.0
2009-03-13 00:35:00,76.35,76.365,76.28,76.315,159200000.0
2009-03-13 00:40:00,76.315,76.33,76.21,76.25,185400000.0
2009-03-13 00:45:00,76.25,76.255,76.21,76.225,448600000.0
2009-03-13 00:50:00,76.22,76.24,76.195,76.24,181800000.0
2009-03-13 00:55:00,76.23,76.3,76.23,76.28,124400000.0
2009-03-13 01:00:00,76.28,76.295,76.22,76.27,144600000.0
2009-03-13 01:05:00,76.27,76.285,76.24,76.275,144600000.0
2009-03-13 01:10:00,76.28,76.325,76.25,76.325,178000000.0
2009-03-13 01:15:00,76.33,76.33,76.305,76.305,125400000.0
2009-03-13 01:20:00,76.31,76.345,76.24,76.34,258200000.0
2009-03-13 01:25:00,76.335,76.34,76.245,76.28,127200000.0
2009-03-13 01:30:00,76.27,76.3,76.18,76.18,137800000.0
2009-03-13 01:35:00,76.18,76.21,76.145,76.16,127600000.0
2009-03-13 01:40:00,76.16,76.22,76.125,76.17,197600000.0
2009-03-13 01:45:00,76.17,76.175,76.135,76.165,301400000.0
2009-03-13 01:50:00,76.165,76.18,76.13,76.13,279800000.0
2009-03-13 01:55:00,76.12,76.13,76.0,76.035,366200000.0
2009-03-13 02:00:00,76.03,76.09,76.0,76.05,382200000.0
2009-03-13 02:05:00,76.05,76.06,75.93,76.005,623200000.0
2009-03-13 02:10:00,76.005,76.045,75.95,75.98,342800000.0
2009-03-13 02:15:00,75.985,76.06,75.945,76.01,411800000.0
2009-03-13 02:20:00,76.015,76.13,76.01,76.11,356600000.0
2009-03-13 02:25:00,76.11,76.18,76.0,76.0,562500000.0
2009-03-13 02:30:00,76.0,76.12,76.0,76.11,354600000.0
2009-03-13 02:35:00,76.1,76.19,76.09,76.19,592400000.0
2009-03-13 02:40:00,76.19,76.235,76.17,76.235,560000000.0
2009-03-13 02:45:00,76.235,76.31,76.23,76.245,521200000.0
2009-03-13 02:50:00,76.245,76.33,76.225,76.33,590800000.0
2009-03-13 02:55:00,76.33,76.365,76.25,76.355,656800000.0
2009-03-13 03:00:00,76.345,76.365,76.33,76.345,378600000.0
2009-03-13 03:05:00,76.34,76.35,76.28,76.31,702200000.0
2009-03-13 03:10:00,76.305,76.485,76.305,76.46,849400000.0
2009-03-13 03:15:00,76.46,76.61,76.46,76.485,952800000.0
2009-03-13 03:20:00,76.485,76.58,76.42,76.575,544200000.0
2009-03-13 03:25:00,76.58,76.67,76.58,76.625,871600000.0
2009-03-13 03:30:00,76.625,76.65,76.57,76.6,486000000.0
2009-03-13 03:35:00,76.59,76.61,76.435,76.465,660600000.0
2009-03-13 03:40:00,76.47,76.575,76.455,76.55,696400000.0
2009-03-13 03:45:00,76.55,76.66,76.54,76.64,467600000.0
2009-03-13 03:50:00,76.64,76.655,76.59,76.64,517800000.0
2009-03-13 03:55:00,76.635,76.635,76.56,76.585,548200000.0
2009-03-13 04:00:00,76.585,76.59,76.535,76.59,414200000.0
2009-03-13 04:05:00,76.59,76.64,76.56,76.585,473000000.0
2009-03-13 04:10:00,76.58,76.605,76.565,76.565,176000000.0
2009-03-13 04:15:00,76.56,76.57,76.5,76.54,524600000.0
2009-03-13 04:20:00,76.52,76.54,76.39,76.42,718000000.0
2009-03-13 04:25:00,76.42,76.48,76.37,76.37,542400000.0
2009-03-13 04:30:00,76.355,76.4,76.275,76.38,733600000.0
2009-03-13 04:35:00,76.38,76.4,76.35,76.35,279200000.0
2009-03-13 04:40:00,76.35,76.43,76.345,76.43,452200000.0
2009-03-13 04:45:00,76.42,76.5,76.415,76.49,361600000.0
2009-03-13 04:50:00,76.49,76.5,76.42,76.425,536600000.0
2009-03-13 04:55:00,76.425,76.45,76.395,76.45,694600000.0
2009-03-13 05:00:00,76.46,76.46,76.385,76.42,440200000.0
2009-03-13 05:05:00,76.41,76.445,76.405,76.44,234400000.0
2009-03-13 05:10:00,76.44,76.48,76.44,76.475,410800000.0
2009-03-13 05:15:00,76.47,76.47,76.425,76.445,375400000.0
2009-03-13 05:20:00,76.445,76.46,76.44,76.44,148200000.0
2009-03-13 05:25:00,76.45,76.48,76.45,76.465,189400000.0
2009-03-13 05:30:00,76.47,76.48,76.385,76.385,255600000.0
2009-03-13 05:35:00,76.385,76.405,76.35,76.395,513400000.0
2009-03-13 05:40:00,76.395,76.405,76.31,76.325,448600000.0
2009-03-13 05:45:00,76.33,76.375,76.33,76.345,414600000.0
2009-03-13 05:50:00,76.35,76.38,76.345,76.375,168000000.0
2009-03-13 05:55:00,76.38,76.41,76.365,76.38,179600000.0
2009-03-13 06:00:00,76.4,76.41,76.37,76.37,165000000.0
2009-03-13 06:05:00,76.37,76.395,76.31,76.325,330200000.0
2009-03-13 06:10:00,76.32,76.37,76.31,76.345,214000000.0
2009-03-13 06:15:00,76.345,76.405,76.345,76.395,227000000.0
2009-03-13 06:20:00,76.395,76.4,76.35,76.355,476400000.0
2009-03-13 06:25:00,76.355,76.355,76.265,76.265,556400000.0
2009-03-13 06:30:00,76.27,76.31,76.215,76.3,871400000.0
2009-03-13 06:35:00,76.295,76.34,76.28,76.325,338600000.0
2009-03-13 06:40:00,76.325,76.345,76.27,76.315,355800000.0
2009-03-13 06:45:00,76.32,76.37,76.28,76.295,262600000.0
2009-03-13 06:50:00,76.295,76.35,76.29,76.325,253800000.0
2009-03-13 06:55:00,76.325,76.49,76.325,76.47,814800000.0
2009-03-13 07:00:00,76.47,76.51,76.455,76.505,556200000.0
2009-03-13 07:05:00,76.5,76.54,76.48,76.515,627800000.0
2009-03-13 07:10:00,76.515,76.53,76.485,76.49,378400000.0
2009-03-13 07:15:00,76.49,76.5,76.43,76.44,483000000.0
2009-03-13 07:20:00,76.44,76.47,76.42,76.47,221000000.0
2009-03-13 07:25:00,76.455,76.485,76.43,76.48,377200000.0
2009-03-13 07:30:00,76.46,76.5,76.45,76.46,301700000.0
2009-03-13 07:35:00,76.48,76.5,76.43,76.465,343000000.0
2009-03-13 07:40:00,76.465,76.47,76.37,76.38,267600000.0
2009-03-13 07:45:00,76.395,76.42,76.39,76.4,160800000.0
2009-03-13 07:50:00,76.405,76.48,76.4,76.47,400200000.0
2009-03-13 07:55:00,76.465,76.47,76.395,76.47,224400000.0
2009-03-13 08:00:00,76.465,76.525,76.465,76.525,323000000.0
2009-03-13 08:05:00,76.52,76.56,76.51,76.535,364200000.0
2009-03-13 08:10:00,76.53,76.55,76.515,76.515,271600000.0
2009-03-13 08:15:00,76.52,76.53,76.505,76.525,368800000.0
2009-03-13 08:20:00,76.52,76.54,76.49,76.535,354600000.0
2009-03-13 08:25:00,76.54,76.64,76.51,76.6,651000000.0
2009-03-13 08:30:00,76.6,76.63,76.58,76.61,313200000.0
2009-03-13 08:35:00,76.62,76.62,76.53,76.57,547800000.0
2009-03-13 08:40:00,76.58,76.655,76.55,76.645,481400000.0
2009-03-13 08:45:00,76.645,76.72,76.64,76.66,515400000.0
2009-03-13 08:50:00,76.65,76.7,76.605,76.63,522600000.0
2009-03-13 08:55:00,76.65,76.665,76.55,76.565,398800000.0
2009-03-13 09:00:00,76.53,76.6,76.445,76.555,778000000.0
2009-03-13 09:05:00,76.555,76.735,76.53,76.73,810200000.0
2009-03-13 09:10:00,76.735,76.82,76.695,76.7,945000000.0
2009-03-13 09:15:00,76.71,76.75,76.595,76.7,784800000.0
2009-03-13 09:20:00,76.71,76.71,76.52,76.6,885200000.0
2009-03-13 09:25:00,76.59,76.65,76.53,76.575,520600000.0
2009-03-13 09:30:00,76.58,76.69,76.555,76.69,891200000.0
2009-03-13 09:35:00,76.7,76.71,76.525,76.54,912300000.0
2009-03-13 09:40:00,76.54,76.59,76.5,76.535,834000000.0
2009-03-13 09:45:00,76.53,76.63,76.525,76.63,1063200000.0
2009-03-13 09:50:00,76.63,76.63,76.535,76.6,865600000.0
2009-03-13 09:55:00,76.605,76.63,76.495,76.53,1028000000.0
2009-03-13 10:00:00,76.525,76.605,76.51,76.595,932600000.0
2009-03-13 10:05:00,76.6,76.69,76.555,76.605,1383600000.0
2009-03-13 10:10:00,76.6,76.77,76.6,76.715,1308200000.0
2009-03-13 10:15:00,76.72,76.8,76.7,76.78,1400400000.0
2009-03-13 10:20:00,76.78,76.83,76.735,76.82,1309600000.0
2009-03-13 10:25:00,76.805,76.95,76.795,76.845,1510600000.0
2009-03-13 10:30:00,76.86,76.985,76.855,76.97,1222400000.0
2009-03-13 10:35:00,76.98,77.04,76.97,77.02,1218200000.0
2009-03-13 10:40:00,77.02,77.045,76.93,77.005,1099200000.0
2009-03-13 10:45:00,77.005,77.215,76.985,77.16,1354800000.0
2009-03-13 10:50:00,77.175,77.28,77.13,77.245,1525000000.0
2009-03-13 10:55:00,77.245,77.25,77.095,77.105,1030800000.0
2009-03-13 11:00:00,77.11,77.23,77.11,77.18,866200000.0
2009-03-13 11:05:00,77.185,77.195,77.06,77.08,964200000.0
2009-03-13 11:10:00,77.08,77.16,76.97,76.985,1346000000.0
2009-03-13 11:15:00,76.98,77.11,76.98,77.04,1234200000.0
2009-03-13 11:20:00,77.045,77.09,76.99,77.06,1007600000.0
2009-03-13 11:25:00,77.06,77.1,76.935,77.015,1125000000.0
2009-03-13 11:30:00,76.995,77.025,76.79,76.94,1461200000.0
2009-03-13 11:35:00,76.92,77.13,76.92,77.09,1221000000.0
2009-03-13 11:40:00,77.095,77.255,77.045,77.225,1533699998.0
2009-03-13 11:45:00,77.22,77.33,77.15,77.265,1263600000.0
2009-03-13 11:50:00,77.26,77.32,77.205,77.265,1447400000.0
2009-03-13 11:55:00,77.265,77.27,77.0,77.0,1504500000.0
2009-03-13 12:00:00,77.0,77.1,76.82,76.98,1984500000.0
2009-03-13 12:05:00,76.995,77.0,76.805,76.85,1256000001.0
2009-03-13 12:10:00,76.85,77.01,76.835,76.95,1412500000.0
2009-03-13 12:15:00,76.975,77.01,76.86,76.975,1201800000.0
2009-03-13 12:20:00,76.985,77.0,76.84,76.9,1076800000.0
2009-03-13 12:25:00,76.895,76.92,76.755,76.8,1486400000.0
2009-03-13 12:30:00,76.8,76.87,76.705,76.84,1144400000.0
2009-03-13 12:35:00,76.84,76.85,76.77,76.8,1145600000.0
2009-03-13 12:40:00,76.79,76.815,76.73,76.735,1150800000.0
2009-03-13 12:45:00,76.74,76.765,76.64,76.645,1030400000.0
2009-03-13 12:50:00,76.63,76.71,76.63,76.71,471200000.0
2009-03-13 12:55:00,76.705,76.8,76.69,76.745,715000000.0
2009-03-13 13:00:00,76.645,76.82,76.535,76.685,1394700000.0
2009-03-13 13:05:00,76.7,76.71,76.6,76.615,1131000000.0
2009-03-13 13:10:00,76.615,76.67,76.605,76.65,1031400000.0
2009-03-13 13:15:00,76.65,76.66,76.58,76.645,1124600000.0
2009-03-13 13:20:00,76.65,76.715,76.635,76.69,964800000.0
2009-03-13 13:25:00,76.685,76.73,76.63,76.655,691600000.0
2009-03-13 13:30:00,76.655,76.655,76.395,76.485,1067400000.0
2009-03-13 13:35:00,76.495,76.58,76.405,76.45,1142000000.0
2009-03-13 13:40:00,76.45,76.48,76.38,76.45,1145800000.0
2009-03-13 13:45:00,76.45,76.59,76.45,76.575,1303000000.0
2009-03-13 13:50:00,76.575,76.6,76.46,76.48,718600000.0
2009-03-13 13:55:00,76.48,76.595,76.47,76.56,670200000.0
2009-03-13 14:00:00,76.57,76.635,76.535,76.615,934600000.0
2009-03-13 14:05:00,76.62,76.735,76.615,76.705,830600000.0
2009-03-13 14:10:00,76.705,76.715,76.635,76.645,644800000.0
2009-03-13 14:15:00,76.645,76.67,76.64,76.67,622800000.0
2009-03-13 14:20:00,76.67,76.89,76.62,76.89,1402200000.0
2009-03-13 14:25:00,76.87,77.02,76.86,76.955,1554600000.0
2009-03-13 14:30:00,76.95,77.07,76.95,77.045,1326200000.0
2009-03-13 14:35:00,77.05,77.36,77.045,77.34,1702200000.0
2009-03-13 14:40:00,77.32,77.625,77.32,77.55,2118200000.0
2009-03-13 14:45:00,77.55,77.57,77.34,77.35,1602800000.0
2009-03-13 14:50:00,77.36,77.495,77.24,77.375,1938200000.0
2009-03-13 14:55:00,77.39,77.39,77.24,77.3,1539900000.0
2009-03-13 15:00:00,77.3,77.44,77.27,77.38,1461400000.0
2009-03-13 15:05:00,77.37,77.44,77.345,77.39,1356000000.0
2009-03-13 15:10:00,77.39,77.425,77.32,77.33,846200000.0
2009-03-13 15:15:00,77.33,77.38,77.33,77.365,953400000.0
2009-03-13 15:20:00,77.365,77.445,77.34,77.355,1102800000.0
2009-03-13 15:25:00,77.355,77.37,77.275,77.37,1400200000.0
2009-03-13 15:30:00,77.37,77.42,77.295,77.33,1590000000.0
2009-03-13 15:35:00,77.325,77.46,77.325,77.4,1376000000.0
2009-03-13 15:40:00,77.4,77.52,77.305,77.335,1727200000.0
2009-03-13 15:45:00,77.335,77.415,77.325,77.37,1525800000.0
2009-03-13 15:50:00,77.37,77.375,77.32,77.36,848000000.0
2009-03-13 15:55:00,77.36,77.415,77.3,77.415,1409800000.0
2009-03-13 16:00:00,77.43,77.59,77.43,77.57,1510800000.0
2009-03-13 16:05:00,77.57,77.77,77.57,77.76,1497600000.0
2009-03-13 16:10:00,77.76,77.875,77.74,77.86,1869600000.0
2009-03-13 16:15:00,77.86,77.89,77.76,77.785,1721400000.0
2009-03-13 16:20:00,77.79,77.79,77.59,77.63,1611400000.0
2009-03-13 16:25:00,77.63,77.645,77.53,77.585,1326400000.0
2009-03-13 16:30:00,77.585,77.585,77.35,77.455,1582600000.0
2009-03-13 16:35:00,77.46,77.5,77.255,77.45,1468800000.0
2009-03-13 16:40:00,77.45,77.62,77.445,77.55,1309600000.0
2009-03-13 16:45:00,77.555,77.635,77.52,77.545,1140400000.0
2009-03-13 16:50:00,77.55,77.59,77.49,77.525,980800000.0
2009-03-13 16:55:00,77.53,77.57,77.425,77.425,1171000000.0
2009-03-13 17:00:00,77.43,77.49,77.355,77.365,1299200000.0
2009-03-13 17:05:00,77.365,77.41,77.17,77.22,1526200000.0
2009-03-13 17:10:00,77.225,77.23,76.95,77.115,1599800000.0
2009-03-13 17:15:00,77.115,77.15,77.06,77.07,936800000.0
2009-03-13 17:20:00,77.07,77.08,76.94,76.955,1586200000.0
2009-03-13 17:25:00,76.96,77.12,76.96,77.09,1462700000.0
2009-03-13 17:30:00,77.075,77.085,76.885,76.945,1255600000.0
2009-03-13 17:35:00,76.955,77.0,76.825,76.895,1552200000.0
2009-03-13 17:40:00,76.895,77.0,76.87,76.895,1162500000.0
2009-03-13 17:45:00,76.895,76.965,76.85,76.88,1174800000.0
2009-03-13 17:50:00,76.88,76.91,76.775,76.815,1279000000.0
2009-03-13 17:55:00,76.81,76.935,76.81,76.855,1446200000.0
2009-03-13 18:00:00,76.86,77.07,76.855,77.045,1291600000.0
2009-03-13 18:05:00,77.05,77.07,76.915,77.06,1160600000.0
2009-03-13 18:10:00,77.06,77.06,76.905,76.955,1260800000.0
2009-03-13 18:15:00,76.955,76.97,76.88,76.905,936800000.0
2009-03-13 18:20:00,76.905,76.955,76.875,76.955,1006600000.0
2009-03-13 18:25:00,76.955,77.04,76.955,77.0,797400000.0
2009-03-13 18:30:00,77.005,77.05,76.995,77.035,504600000.0
2009-03-13 18:35:00,77.06,77.13,77.035,77.06,789000000.0
2009-03-13 18:40:00,77.06,77.105,77.04,77.1,494200000.0
2009-03-13 18:45:00,77.1,77.16,77.05,77.075,983400000.0
2009-03-13 18:50:00,77.08,77.09,76.94,76.95,834200000.0
2009-03-13 18:55:00,76.94,76.97,76.9,76.9,766600002.0
2009-03-13 19:00:00,76.9,77.03,76.9,77.005,950800000.0
2009-03-13 19:05:00,77.005,77.03,76.925,76.93,511800000.0
2009-03-13 19:10:00,76.945,77.06,76.92,77.0,693800000.0
2009-03-13 19:15:00,77.01,77.01,76.895,76.915,704400000.0
2009-03-13 19:20:00,76.915,76.92,76.805,76.885,686400000.0
2009-03-13 19:25:00,76.89,76.915,76.86,76.89,673400000.0
2009-03-13 19:30:00,76.9,76.95,76.87,76.94,684200000.0
2009-03-13 19:35:00,76.94,76.96,76.89,76.93,494800000.0
2009-03-13 19:40:00,76.93,76.96,76.9,76.95,271200000.0
2009-03-13 19:45:00,76.95,76.95,76.875,76.89,435000000.0
2009-03-13 19:50:00,76.9,76.91,76.88,76.885,318400000.0
2009-03-13 19:55:00,76.89,76.94,76.845,76.935,574400000.0
2009-03-13 20:00:00,76.935,76.98,76.89,76.89,436000000.0
2009-03-13 20:05:00,76.87,76.965,76.85,76.945,705400000.0
2009-03-13 20:10:00,76.945,77.025,76.91,76.91,733400000.0
2009-03-13 20:15:00,76.91,76.96,76.82,76.855,672200000.0
2009-03-13 20:20:00,76.85,76.9,76.815,76.84,510200000.0
2009-03-13 20:25:00,76.845,76.87,76.755,76.76,639800000.0
2009-03-13 20:30:00,76.765,76.855,76.74,76.83,809200000.0
2009-03-13 20:35:00,76.835,76.89,76.79,76.79,593600000.0
2009-03-13 20:40:00,76.795,76.82,76.755,76.77,490200000.0
2009-03-13 20:45:00,76.77,76.91,76.77,76.88,547600000.0
2009-03-13 20:50:00,76.88,76.99,76.88,76.96,554600000.0
2009-03-13 20:55:00,76.96,76.97,76.87,76.87,748200000.0
2009-03-13 21:00:00,76.865,76.905,76.865,76.9,384800000.0
2009-03-13 21:05:00,76.9,76.91,76.79,76.81,413400000.0
2009-03-13 21:10:00,76.82,76.85,76.78,76.785,484000000.0
2009-03-13 21:15:00,76.76,76.87,76.75,76.87,737400000.0
2009-03-13 21:20:00,76.87,76.93,76.85,76.92,507600000.0
2009-03-13 21:25:00,76.92,76.97,76.9,76.94,421200000.0
2009-03-13 21:30:00,76.935,76.99,76.93,76.96,454000000.0
2009-03-13 21:35:00,76.96,76.99,76.94,76.96,373000000.0
2009-03-13 21:40:00,76.96,77.01,76.94,76.99,417600000.0
2009-03-13 21:45:00,77.01,77.01,76.905,76.94,681400000.0
2009-03-13 21:50:00,76.96,77.01,76.935,77.01,510800000.0
2009-03-13 21:55:00,77.0,77.03,76.95,77.0,454200000.0
2009-03-13 22:00:00,77.01,77.09,76.99,77.075,306000000.0
2009-03-13 22:05:00,77.07,77.08,76.965,77.01,236600000.0
2009-03-13 22:10:00,77.02,77.045,76.995,76.995,298600000.0
2009-03-13 22:15:00,77.0,77.01,76.9,76.915,326000000.0
2009-03-13 22:20:00,76.925,76.95,76.895,76.94,150000000.0
2009-03-13 22:25:00,76.94,76.97,76.92,76.97,86400000.0
2009-03-13 22:30:00,76.97,77.02,76.96,77.005,112400000.0
2009-03-13 22:35:00,77.02,77.07,77.0,77.06,49400000.0
2009-03-13 22:40:00,77.07,77.12,77.05,77.08,101600000.0
2009-03-13 22:45:00,77.095,77.1,77.03,77.035,159600000.0
2009-03-13 22:50:00,77.035,77.055,77.025,77.055,198200000.0
2009-03-13 22:55:00,77.055,77.11,76.99,77.01,192600000.0
2009-03-15 23:00:00,77.06,77.06,77.06,77.06,2400000.0
2009-03-15 23:05:00,77.03,77.08,76.985,77.045,24000000.0
2009-03-15 23:10:00,77.025,77.06,77.025,77.05,60000000.0
2009-03-15 23:15:00,77.055,77.07,77.045,77.045,86400000.0
2009-03-15 23:20:00,77.075,77.075,77.03,77.035,14400000.0
2009-03-15 23:30:00,77.005,77.005,76.955,77.0,24000000.0
2009-03-15 23:35:00,76.965,77.0,76.955,77.0,26400000.0
2009-03-15 23:40:00,76.965,77.0,76.965,77.0,20000000.0
2009-03-15 23:45:00,76.99,77.01,76.935,76.99,28000000.0
2009-03-15 23:50:00,76.995,76.995,76.935,76.975,14400000.0
2009-03-15 23:55:00,76.945,77.015,76.935,76.94,25600000.0
2009-03-16 00:00:00,76.945,76.945,76.68,76.86,126400000.0
2009-03-16 00:05:00,76.86,76.86,76.635,76.635,158200000.0
2009-03-16 00:10:00,76.635,76.65,76.55,76.57,95200000.0
2009-03-16 00:15:00,76.565,76.565,76.255,76.385,337600000.0
2009-03-16 00:20:00,76.37,76.485,76.365,76.43,180400000.0
2009-03-16 00:25:00,76.435,76.52,76.405,76.48,112000000.0
2009-03-16 00:30:00,76.485,76.741,76.475,76.535,105600000.0
2009-03-16 00:35:00,76.525,76.57,76.455,76.57,90000000.0
2009-03-16 00:40:00,76.57,76.665,76.56,76.605,208000000.0
2009-03-16 00:45:00,76.6,76.64,76.59,76.64,106000000.0
2009-03-16 00:50:00,76.645,76.79,76.64,76.76,131800000.0
2009-03-16 00:55:00,76.67,76.72,76.67,76.705,121600000.0
2009-03-16 01:00:00,76.7,76.8,76.695,76.8,232000000.0
2009-03-16 01:05:00,76.8,76.845,76.77,76.835,1030800000.0
2009-03-16 01:10:00,76.84,76.855,76.79,76.795,636200000.0
2009-03-16 01:15:00,76.8,76.84,76.77,76.775,357800000.0
2009-03-16 01:20:00,76.775,76.82,76.73,76.73,722600000.0
2009-03-16 01:25:00,76.735,76.815,76.73,76.73,644800000.0
2009-03-16 01:30:00,76.73,76.79,76.725,76.77,658400000.0
2009-03-16 01:35:00,76.77,77.021,76.73,76.73,208200000.0
2009-03-16 01:40:00,76.73,76.79,76.73,76.79,160200000.0
2009-03-16 01:45:00,76.79,76.79,76.73,76.75,294200000.0
2009-03-16 01:50:00,76.78,76.835,76.775,76.785,288400000.0
2009-03-16 01:55:00,76.79,76.82,76.79,76.82,52800000.0
2009-03-16 02:00:00,76.82,76.94,76.79,76.935,940400000.0
2009-03-16 02:05:00,76.94,76.97,76.91,76.92,1312200000.0
2009-03-16 02:10:00,76.93,76.94,76.8,76.83,1096000000.0
2009-03-16 02:15:00,76.83,76.91,76.825,76.9,788000000.0
2009-03-16 02:20:00,76.9,76.9,76.84,76.9,660400000.0
2009-03-16 02:25:00,76.9,76.96,76.88,76.92,345800000.0
2009-03-16 02:30:00,76.9,76.985,76.9,76.985,496800000.0
2009-03-16 02:35:00,76.985,77.065,76.985,77.04,404000000.0
2009-03-16 02:40:00,77.04,77.04,77.0,77.035,231800000.0
2009-03-16 02:45:00,77.035,77.125,77.03,77.105,596000000.0
2009-03-16 02:50:00,77.105,77.145,77.075,77.14,558200000.0
2009-03-16 02:55:00,77.155,77.17,77.115,77.14,660600000.0
2009-03-16 03:00:00,77.125,77.215,77.115,77.135,1113400000.0
2009-03-16 03:05:00,77.135,77.145,77.07,77.13,701400000.0
2009-03-16 03:10:00,77.13,77.175,77.13,77.145,412000000.0
2009-03-16 03:15:00,77.145,77.17,77.13,77.135,277000000.0
2009-03-16 03:20:00,77.13,77.165,77.06,77.135,612400000.0
2009-03-16 03:25:00,77.135,77.18,77.135,77.14,258400000.0
2009-03-16 03:30:00,77.14,77.16,77.01,77.015,497600000.0
2009-03-16 03:35:00,77.015,77.07,77.01,77.04,490900000.0
2009-03-16 03:40:00,77.045,77.17,77.045,77.155,455400000.0
2009-03-16 03:45:00,77.16,77.215,77.14,77.16,591800000.0
2009-03-16 03:50:00,77.165,77.175,77.12,77.14,361200000.0
2009-03-16 03:55:00,77.14,77.26,77.14,77.19,702800000.0
2009-03-16 04:00:00,77.19,77.22,77.19,77.22,172400000.0
2009-03-16 04:05:00,77.21,77.22,77.18,77.21,344600000.0
2009-03-16 04:10:00,77.2,77.22,77.14,77.16,578600000.0
2009-03-16 04:15:00,77.16,77.16,77.1,77.125,460600000.0
2009-03-16 04:20:00,77.14,77.14,77.08,77.11,463400000.0
2009-03-16 04:25:00,77.115,77.16,77.11,77.135,339400000.0
2009-03-16 04:30:00,77.14,77.18,77.11,77.145,286200000.0
2009-03-16 04:35:00,77.145,77.215,77.14,77.18,525000000.0
2009-03-16 04:40:00,77.18,77.2,77.15,77.18,321600000.0
2009-03-16 04:45:00,77.18,77.195,77.15,77.155,307000000.0
2009-03-16 04:50:00,77.155,77.155,77.12,77.14,147200000.0
2009-03-16 04:55:00,77.145,77.165,77.085,77.125,186000000.0
2009-03-16 05:00:00,77.125,77.215,77.125,77.215,236800000.0
2009-03-16 05:05:00,77.215,77.22,77.195,77.205,63600000.0
2009-03-16 05:10:00,77.205,77.21,77.125,77.155,85100000.0
2009-03-16 05:15:00,77.155,77.155,77.115,77.145,221000000.0
2009-03-16 05:20:00,77.145,77.16,77.125,77.13,149000000.0
2009-03-16 05:25:00,77.13,77.13,77.05,77.06,399000000.0
2009-03-16 05:30:00,77.06,77.08,77.04,77.065,277800000.0
2009-03-16 05:35:00,77.065,77.11,77.05,77.11,360000000.0
2009-03-16 05:40:00,77.11,77.13,77.06,77.075,241800000.0
2009-03-16 05:45:00,77.075,77.105,77.075,77.09,86800000.0
2009-03-16 05:50:00,77.09,77.11,77.055,77.095,200800000.0
2009-03-16 05:55:00,77.1,77.1,77.065,77.09,148000000.0
2009-03-16 06:00:00,77.09,77.1,77.055,77.1,135400000.0
2009-03-16 06:05:00,77.1,77.1,77.01,77.03,373200000.0
2009-03-16 06:10:00,77.03,77.06,77.02,77.04,281600000.0
2009-03-16 06:15:00,77.03,77.05,76.99,77.025,362000000.0
2009-03-16 06:20:00,77.025,77.035,76.995,77.02,314800000.0
2009-03-16 06:25:00,77.025,77.07,76.99,77.07,271800000.0
2009-03-16 06:30:00,77.08,77.095,77.01,77.02,567600000.0
2009-03-16 06:35:00,77.005,77.06,77.0,77.04,393600000.0
2009-03-16 06:40:00,77.035,77.04,77.0,77.02,438600000.0
2009-03-16 06:45:00,77.015,77.03,77.0,77.03,291600000.0
2009-03-16 06:50:00,77.015,77.03,76.995,77.02,320600000.0
2009-03-16 06:55:00,77.015,77.04,77.01,77.015,214400000.0
2009-03-16 07:00:00,77.015,77.04,76.99,77.025,491000000.0
2009-03-16 07:05:00,77.025,77.075,77.025,77.055,379400000.0
2009-03-16 07:10:00,77.06,77.07,77.055,77.055,186800000.0
2009-03-16 07:15:00,77.06,77.065,77.045,77.055,171000000.0
2009-03-16 07:20:00,77.055,77.055,77.025,77.035,167200000.0
2009-03-16 07:25:00,77.04,77.085,77.03,77.075,151000000.0
2009-03-16 07:30:00,77.075,77.1,77.06,77.08,130400000.0
2009-03-16 07:35:00,77.085,77.085,77.03,77.04,499800000.0
2009-03-16 07:40:00,77.04,77.05,76.99,77.005,575000000.0
2009-03-16 07:45:00,77.005,77.05,77.0,77.04,248200000.0
2009-03-16 07:50:00,77.04,77.05,77.025,77.04,113600000.0
2009-03-16 07:55:00,77.05,77.05,77.01,77.05,144800000.0
2009-03-16 08:00:00,77.05,77.06,76.96,76.97,567000000.0
2009-03-16 08:05:00,76.975,76.99,76.96,76.97,159800000.0
2009-03-16 08:10:00,76.965,76.97,76.905,76.95,453200000.0
2009-03-16 08:15:00,76.945,77.0,76.93,76.98,356800000.0
2009-03-16 08:20:00,76.975,77.035,76.97,77.02,558800000.0
2009-03-16 08:25:00,77.02,77.03,76.985,77.005,307600000.0
2009-03-16 08:30:00,77.005,77.04,77.0,77.03,334200000.0
2009-03-16 08:35:00,77.03,77.04,76.96,76.995,560800000.0
2009-03-16 08:40:00,76.995,77.08,76.955,77.05,493200000.0
2009-03-16 08:45:00,77.05,77.05,76.99,77.025,311000000.0
2009-03-16 08:50:00,77.03,77.065,77.005,77.01,410600000.0
2009-03-16 08:55:00,77.015,77.03,76.995,77.03,183800000.0
2009-03-16 09:00:00,77.05,77.095,77.02,77.085,366800000.0
2009-03-16 09:05:00,77.08,77.165,77.08,77.15,565000000.0
2009-03-16 09:10:00,77.14,77.22,77.12,77.21,669100000.0
2009-03-16 09:15:00,77.21,77.25,77.175,77.175,803400000.0
2009-03-16 09:20:00,77.175,77.185,77.06,77.075,610200000.0
2009-03-16 09:25:00,77.07,77.08,76.955,76.97,971000000.0
2009-03-16 09:30:00,76.975,77.115,76.95,77.07,861600000.0
2009-03-16 09:35:00,77.075,77.135,77.025,77.105,1193200000.0
2009-03-16 09:40:00,77.11,77.25,77.1,77.235,1072800000.0
2009-03-16 09:45:00,77.235,77.37,77.23,77.31,1283400000.0
2009-03-16 09:50:00,77.33,77.445,77.315,77.42,1373200000.0
2009-03-16 09:55:00,77.42,77.44,77.37,77.395,668800000.0
2009-03-16 10:00:00,77.39,77.44,77.37,77.42,591800000.0
2009-03-16 10:05:00,77.42,77.51,77.37,77.5,769200000.0
2009-03-16 10:10:00,77.49,77.58,77.475,77.55,750000000.0
2009-03-16 10:15:00,77.55,77.68,77.48,77.52,1093200000.0
2009-03-16 10:20:00,77.51,77.52,77.445,77.46,742200000.0
2009-03-16 10:25:00,77.47,77.475,77.42,77.435,1036800000.0
2009-03-16 10:30:00,77.44,77.57,77.37,77.43,950100000.0
2009-03-16 10:35:00,77.43,77.47,77.35,77.395,933600000.0
2009-03-16 10:40:00,77.395,77.47,77.33,77.39,772200000.0
2009-03-16 10:45:00,77.38,77.44,77.36,77.4,470200000.0
2009-03-16 10:50:00,77.4,77.4,77.32,77.35,771200000.0
2009-03-16 10:55:00,77.35,77.49,77.35,77.395,946200000.0
2009-03-16 11:00:00,77.395,77.45,77.35,77.41,793400000.0
2009-03-16 11:05:00,77.4,77.48,77.4,77.46,390800000.0
2009-03-16 11:10:00,77.46,77.46,77.32,77.35,437400000.0
2009-03-16 11:15:00,77.35,77.43,77.33,77.35,382600000.0
2009-03-16 11:20:00,77.34,77.37,77.325,77.34,277400000.0
2009-03-16 11:25:00,77.33,77.35,77.27,77.3,412000000.0
2009-03-16 11:30:00,77.3,77.35,77.29,77.33,428000000.0
2009-03-16 11:35:00,77.33,77.37,77.29,77.29,653000000.0
2009-03-16 11:40:00,77.29,77.32,77.23,77.24,749900000.0
2009-03-16 11:45:00,77.24,77.33,77.23,77.295,692000000.0
2009-03-16 11:50:00,77.295,77.35,77.22,77.35,890400000.0
2009-03-16 11:55:00,77.35,77.4,77.285,77.38,678600000.0
2009-03-16 12:00:00,77.38,77.39,77.235,77.37,748000000.0
2009-03-16 12:05:00,77.37,77.47,77.32,77.47,889200000.0
2009-03-16 12:10:00,77.46,77.59,77.46,77.55,934000000.0
2009-03-16 12:15:00,77.55,77.64,77.47,77.6,971400000.0
2009-03-16 12:20:00,77.59,77.63,77.57,77.58,455000000.0
2009-03-16 12:25:00,77.58,77.67,77.58,77.6,703000000.0
2009-03-16 12:30:00,77.6,77.7,77.57,77.59,933900000.0
2009-03-16 12:35:00,77.6,77.69,77.59,77.65,1337200000.0
2009-03-16 12:40:00,77.65,77.75,77.65,77.71,987800000.0
2009-03-16 12:45:00,77.71,77.77,77.7,77.7,635800000.0
2009-03-16 12:50:00,77.7,77.71,77.62,77.65,1256600000.0
2009-03-16 12:55:00,77.65,77.65,77.485,77.52,1284700000.0
2009-03-16 13:00:00,77.51,77.55,77.48,77.535,951800000.0
2009-03-16 13:05:00,77.55,77.59,77.53,77.57,583600000.0
2009-03-16 13:10:00,77.57,77.65,77.56,77.6,600200000.0
2009-03-16 13:15:00,77.6,77.75,77.6,77.71,544200000.0
2009-03-16 13:20:00,77.71,77.73,77.66,77.67,374800000.0
2009-03-16 13:25:00,77.67,77.68,77.63,77.65,271600000.0
2009-03-16 13:30:00,77.66,77.7,77.61,77.7,404400000.0
2009-03-16 13:35:00,77.7,77.78,77.69,77.72,704600000.0
2009-03-16 13:40:00,77.73,77.75,77.685,77.73,753400000.0
2009-03-16 13:45:00,77.73,77.81,77.71,77.8,625200000.0
2009-03-16 13:50:00,77.81,77.88,77.79,77.81,462400000.0
2009-03-16 13:55:00,77.81,77.86,77.81,77.84,664400000.0
2009-03-16 14:00:00,77.83,77.86,77.83,77.83,355800000.0
2009-03-16 14:05:00,77.83,77.89,77.79,77.8,661700000.0
2009-03-16 14:10:00,77.8,77.82,77.755,77.775,1059200000.0
2009-03-16 14:15:00,77.79,77.79,77.69,77.775,973800000.0
2009-03-16 14:20:00,77.775,77.86,77.74,77.81,1112500000.0
2009-03-16 14:25:00,77.81,77.9,77.81,77.84,657800000.0
2009-03-16 14:30:00,77.83,77.84,77.72,77.82,1116700000.0
2009-03-16 14:35:00,77.82,77.86,77.75,77.795,971000000.0
2009-03-16 14:40:00,77.79,77.83,77.64,77.64,891200000.0
2009-03-16 14:45:00,77.65,77.79,77.57,77.78,1104500000.0
2009-03-16 14:50:00,77.77,77.78,77.64,77.665,710400000.0
2009-03-16 14:55:00,77.665,77.7,77.64,77.66,877800000.0
2009-03-16 15:00:00,77.665,77.7,77.62,77.69,810200000.0
2009-03-16 15:05:00,77.69,77.755,77.65,77.745,803800000.0
2009-03-16 15:10:00,77.745,77.79,77.655,77.675,1015200000.0
2009-03-16 15:15:00,77.675,77.7,77.58,77.6,1322700002.0
2009-03-16 15:20:00,77.6,77.67,77.59,77.61,1241000000.0
2009-03-16 15:25:00,77.61,77.69,77.6,77.66,1212600000.0
2009-03-16 15:30:00,77.66,77.7,77.465,77.48,1491000000.0
2009-03-16 15:35:00,77.47,77.57,77.42,77.535,1395000000.0
2009-03-16 15:40:00,77.55,77.57,77.425,77.46,1225400000.0
2009-03-16 15:45:00,77.45,77.52,77.45,77.51,1331800000.0
2009-03-16 15:50:00,77.49,77.5,77.39,77.43,771800000.0
2009-03-16 15:55:00,77.43,77.5,77.39,77.49,1001400000.0
2009-03-16 16:00:00,77.48,77.62,77.46,77.545,1846200001.0
2009-03-16 16:05:00,77.545,77.555,77.44,77.45,1058800001.0
2009-03-16 16:10:00,77.45,77.48,77.35,77.405,1374000000.0
2009-03-16 16:15:00,77.405,77.41,77.32,77.34,1440000001.0
2009-03-16 16:20:00,77.34,77.36,77.31,77.345,812600000.0
2009-03-16 16:25:00,77.335,77.355,77.31,77.31,719400000.0
2009-03-16 16:30:00,77.31,77.45,77.295,77.445,2035100000.0
2009-03-16 16:35:00,77.44,77.47,77.395,77.47,801000000.0
2009-03-16 16:40:00,77.46,77.495,77.415,77.47,966800000.0
2009-03-16 16:45:00,77.49,77.515,77.45,77.48,680200000.0
2009-03-16 16:50:00,77.48,77.54,77.46,77.49,908600001.0
2009-03-16 16:55:00,77.49,77.52,77.195,77.21,1534200000.0
2009-03-16 17:00:00,77.22,77.31,77.22,77.29,1454199999.0
2009-03-16 17:05:00,77.27,77.33,77.195,77.22,758800000.0
2009-03-16 17:10:00,77.22,77.23,77.07,77.11,1087800000.0
2009-03-16 17:15:00,77.11,77.29,77.1,77.28,914200000.0
2009-03-16 17:20:00,77.28,77.38,77.24,77.36,1030600000.0
2009-03-16 17:25:00,77.36,77.39,77.335,77.36,1405799999.0
2009-03-16 17:30:00,77.36,77.38,77.31,77.38,1076800001.0
2009-03-16 17:35:00,77.38,77.38,77.195,77.22,828000000.0
2009-03-16 17:40:00,77.22,77.34,77.22,77.27,838200000.0
2009-03-16 17:45:00,77.275,77.34,77.26,77.28,888800000.0
2009-03-16 17:50:00,77.28,77.34,77.165,77.165,1347599999.0
2009-03-16 17:55:00,77.165,77.24,77.12,77.14,827800000.0
2009-03-16 18:00:00,77.14,77.19,77.03,77.07,1076800000.0
2009-03-16 18:05:00,77.08,77.115,77.01,77.065,839600000.0
2009-03-16 18:10:00,77.08,77.08,77.03,77.05,694600000.0
2009-03-16 18:15:00,77.05,77.215,77.03,77.18,898000000.0
2009-03-16 18:20:00,77.17,77.29,77.15,77.24,767200000.0
2009-03-16 18:25:00,77.25,77.31,77.215,77.29,843600000.0
2009-03-16 18:30:00,77.295,77.33,77.26,77.305,674200000.0
2009-03-16 18:35:00,77.305,77.45,77.29,77.4,889000000.0
2009-03-16 18:40:00,77.38,77.43,77.36,77.42,550000000.0
2009-03-16 18:45:00,77.425,77.49,77.42,77.475,551400000.0
2009-03-16 18:50:00,77.49,77.61,77.48,77.585,726200000.0
2009-03-16 18:55:00,77.58,77.66,77.52,77.6,836600000.0
2009-03-16 19:00:00,77.6,77.65,77.53,77.55,553000000.0
2009-03-16 19:05:00,77.53,77.54,77.43,77.47,455800000.0
2009-03-16 19:10:00,77.47,77.5,77.44,77.47,327800000.0
2009-03-16 19:15:00,77.47,77.62,77.44,77.57,553200000.0
2009-03-16 19:20:00,77.57,77.62,77.52,77.58,326000000.0
2009-03-16 19:25:00,77.59,77.64,77.55,77.61,327600000.0
2009-03-16 19:30:00,77.61,77.65,77.59,77.6,345800000.0
2009-03-16 19:35:00,77.6,77.63,77.58,77.6,130800000.0
2009-03-16 19:40:00,77.61,77.61,77.565,77.6,125200000.0
2009-03-16 19:45:00,77.6,77.65,77.5,77.53,453000000.0
2009-03-16 19:50:00,77.515,77.53,77.38,77.4,393600000.0
2009-03-16 19:55:00,77.4,77.45,77.37,77.44,434200000.0
2009-03-16 20:00:00,77.43,77.51,77.41,77.46,317400000.0
2009-03-16 20:05:00,77.46,77.49,77.4,77.41,375800000.0
2009-03-16 20:10:00,77.41,77.42,77.385,77.39,211000000.0
2009-03-16 20:15:00,77.4,77.47,77.4,77.46,124800000.0
2009-03-16 20:20:00,77.46,77.47,77.4,77.41,160800000.0
2009-03-16 20:25:00,77.4,77.46,77.39,77.45,193200000.0
2009-03-16 20:30:00,77.445,77.465,77.305,77.37,426400000.0
2009-03-16 20:35:00,77.37,77.41,77.36,77.38,213600000.0
2009-03-16 20:40:00,77.38,77.46,77.38,77.46,215800000.0
2009-03-16 20:45:00,77.45,77.45,77.39,77.415,329800000.0
2009-03-16 20:50:00,77.42,77.445,77.355,77.44,154600000.0
2009-03-16 20:55:00,77.43,77.45,77.4,77.44,255200000.0
2009-03-16 21:00:00,77.44,77.47,77.39,77.42,352600000.0
2009-03-16 21:05:00,77.42,77.44,77.375,77.42,270400000.0
2009-03-16 21:10:00,77.42,77.43,77.4,77.42,270200000.0
2009-03-16 21:15:00,77.41,77.42,77.345,77.38,366600000.0
2009-03-16 21:20:00,77.38,77.38,77.32,77.33,101800000.0
2009-03-16 21:25:00,77.32,77.37,77.29,77.36,240600000.0
2009-03-16 21:30:00,77.355,77.38,77.31,77.31,86800000.0
2009-03-16 21:35:00,77.3,77.32,77.24,77.24,106500000.0
2009-03-16 21:40:00,77.24,77.24,77.11,77.11,242000000.0
2009-03-16 21:45:00,77.11,77.24,77.11,77.18,223400000.0
2009-03-16 21:50:00,77.18,77.19,77.07,77.08,249599999.0
2009-03-16 21:55:00,77.08,77.12,77.05,77.07,249900000.0
2009-03-16 22:00:00,77.07,77.18,77.06,77.15,311600000.0
2009-03-16 22:05:00,77.15,77.17,77.11,77.12,170400000.0
2009-03-16 22:10:00,77.12,77.21,77.115,77.2,204000000.0
2009-03-16 22:15:00,77.2,77.21,77.19,77.19,151000000.0
2009-03-16 22:20:00,77.2,77.25,77.2,77.22,262400000.0
2009-03-16 22:25:00,77.23,77.24,77.195,77.22,94600000.0
2009-03-16 22:30:00,77.21,77.23,77.145,77.21,157600000.0
2009-03-16 22:35:00,77.21,77.21,77.19,77.195,66400000.0
2009-03-16 22:40:00,77.2,77.2,77.12,77.16,194000000.0
2009-03-16 22:45:00,77.17,77.18,77.09,77.15,227700000.0
2009-03-16 22:50:00,77.15,77.18,77.14,77.15,239400000.0
2009-03-16 22:55:00,77.15,77.17,77.135,77.15,282000000.0
2009-03-16 23:00:00,77.207,77.211,77.09,77.115,140000000.0
2009-03-16 23:05:00,77.115,77.175,77.095,77.14,148400000.0
2009-03-16 23:10:00,77.14,77.175,77.125,77.16,81200000.0
2009-03-16 23:15:00,77.16,77.16,77.06,77.14,136400000.0
2009-03-16 23:20:00,77.16,77.23,77.135,77.21,164600000.0
2009-03-16 23:25:00,77.21,77.21,77.145,77.17,86600000.0
2009-03-16 23:30:00,77.175,77.235,77.13,77.18,281200000.0
2009-03-16 23:35:00,77.19,77.21,77.175,77.18,158400000.0
2009-03-16 23:40:00,77.18,77.2,77.155,77.185,164000000.0
2009-03-16 23:45:00,77.19,77.295,77.19,77.26,173200000.0
2009-03-16 23:50:00,77.26,77.26,77.18,77.21,207400000.0
2009-03-16 23:55:00,77.205,77.21,77.17,77.21,128000000.0
2009-03-17 00:00:00,77.225,77.25,77.205,77.23,204200000.0
2009-03-17 00:05:00,77.225,77.25,77.225,77.225,174200000.0
2009-03-17 00:10:00,77.23,77.26,77.23,77.24,106800000.0
2009-03-17 00:15:00,77.24,77.255,77.23,77.24,362200000.0
2009-03-17 00:20:00,77.235,77.255,77.23,77.23,362000000.0
2009-03-17 00:25:00,77.245,77.245,77.196,77.205,320400000.0
2009-03-17 00:30:00,77.23,77.28,77.225,77.28,302200000.0
2009-03-17 00:35:00,77.28,77.29,77.25,77.25,612000000.0
2009-03-17 00:40:00,77.24,77.25,77.215,77.245,456800000.0
2009-03-17 00:45:00,77.245,77.245,77.22,77.23,354200000.0
2009-03-17 00:50:00,77.225,77.23,77.21,77.22,271800000.0
2009-03-17 00:55:00,77.22,77.23,77.201,77.22,111400000.0
2009-03-17 01:00:00,77.22,77.25,77.22,77.245,118200000.0
2009-03-17 01:05:00,77.245,77.25,77.2,77.2,234400000.0
2009-03-17 01:10:00,77.2,77.296,77.185,77.21,125200000.0
2009-03-17 01:15:00,77.21,77.333,77.175,77.2,777000000.0
2009-03-17 01:20:00,77.2,77.205,77.165,77.195,404800000.0
2009-03-17 01:25:00,77.195,77.24,77.185,77.215,89400000.0
2009-03-17 01:30:00,77.215,77.24,77.21,77.23,119200000.0
2009-03-17 01:35:00,77.225,77.27,77.22,77.26,191600000.0
2009-03-17 01:40:00,77.27,77.27,77.195,77.195,47600000.0
2009-03-17 01:45:00,77.205,77.28,77.205,77.24,165800000.0
2009-03-17 01:50:00,77.22,77.27,77.21,77.26,200000000.0
2009-03-17 01:55:00,77.26,77.27,77.23,77.27,54800000.0
2009-03-17 02:00:00,77.27,77.32,77.225,77.31,188400000.0
2009-03-17 02:05:00,77.31,77.32,77.27,77.31,142200000.0
2009-03-17 02:10:00,77.31,77.36,77.295,77.36,180400000.0
2009-03-17 02:15:00,77.36,77.37,77.325,77.335,209000000.0
2009-03-17 02:20:00,77.34,77.502,77.31,77.32,162800000.0
2009-03-17 02:25:00,77.33,77.36,77.31,77.315,432600000.0
2009-03-17 02:30:00,77.315,77.33,77.295,77.31,319000000.0
2009-03-17 02:35:00,77.31,77.32,77.295,77.315,337800000.0
2009-03-17 02:40:00,77.32,77.32,77.3,77.31,276000000.0
2009-03-17 02:45:00,77.31,77.395,77.3,77.395,549200000.0
2009-03-17 02:50:00,77.4,77.49,77.4,77.465,572200000.0
2009-03-17 02:55:00,77.48,77.48,77.415,77.415,709200000.0
2009-03-17 03:00:00,77.42,77.43,77.34,77.36,507600000.0
2009-03-17 03:05:00,77.35,77.45,77.35,77.45,354600000.0
2009-03-17 03:10:00,77.45,77.55,77.445,77.545,588800000.0
2009-03-17 03:15:00,77.55,77.56,77.49,77.505,421200000.0
2009-03-17 03:20:00,77.51,77.535,77.46,77.475,532600000.0
2009-03-17 03:25:00,77.48,77.54,77.475,77.495,499600000.0
2009-03-17 03:30:00,77.495,77.51,77.465,77.47,152600000.0
2009-03-17 03:35:00,77.46,77.48,77.43,77.445,496200000.0
2009-03-17 03:40:00,77.445,77.46,77.42,77.42,205600000.0
2009-03-17 03:45:00,77.43,77.465,77.415,77.455,261800000.0
2009-03-17 03:50:00,77.455,77.48,77.445,77.48,238200000.0
2009-03-17 03:55:00,77.48,77.49,77.46,77.47,178400000.0
2009-03-17 04:00:00,77.47,77.48,77.455,77.455,336000000.0
2009-03-17 04:05:00,77.455,77.46,77.44,77.445,178200000.0
2009-03-17 04:10:00,77.445,77.445,77.375,77.375,442200000.0
2009-03-17 04:15:00,77.38,77.4,77.37,77.39,350000000.0
2009-03-17 04:20:00,77.39,77.415,77.39,77.415,232200000.0
2009-03-17 04:25:00,77.415,77.44,77.395,77.395,325400000.0
2009-03-17 04:30:00,77.4,77.42,77.39,77.4,696800000.0
2009-03-17 04:35:00,77.4,77.43,77.395,77.43,323200000.0
2009-03-17 04:40:00,77.42,77.425,77.39,77.415,364400000.0
2009-03-17 04:45:00,77.415,77.415,77.39,77.395,96200000.0
2009-03-17 04:50:00,77.395,77.41,77.395,77.4,106600000.0
2009-03-17 04:55:00,77.4,77.425,77.395,77.4,256000000.0
2009-03-17 05:00:00,77.4,77.4,77.37,77.395,236200000.0
2009-03-17 05:05:00,77.4,77.41,77.39,77.39,165000000.0
2009-03-17 05:10:00,77.4,77.4,77.39,77.395,138800000.0
2009-03-17 05:15:00,77.395,77.43,77.395,77.415,345800000.0
2009-03-17 05:20:00,77.415,77.43,77.395,77.405,220100000.0
2009-03-17 05:25:00,77.39,77.405,77.385,77.405,156200000.0
2009-03-17 05:30:00,77.405,77.405,77.34,77.39,198800000.0
2009-03-17 05:35:00,77.385,77.41,77.37,77.4,125600000.0
2009-03-17 05:40:00,77.395,77.415,77.385,77.4,257400000.0
2009-03-17 05:45:00,77.4,77.425,77.395,77.395,382000000.0
2009-03-17 05:50:00,77.39,77.435,77.39,77.415,455800000.0
2009-03-17 05:55:00,77.415,77.44,77.41,77.41,415600000.0
2009-03-17 06:00:00,77.41,77.415,77.4,77.41,253800000.0
2009-03-17 06:05:00,77.415,77.415,77.385,77.39,366600000.0
2009-03-17 06:10:00,77.39,77.41,77.385,77.4,396400000.0
2009-03-17 06:15:00,77.4,77.45,77.4,77.435,332000000.0
2009-03-17 06:20:00,77.425,77.435,77.425,77.425,177800000.0
2009-03-17 06:25:00,77.425,77.43,77.405,77.41,147600000.0
2009-03-17 06:30:00,77.41,77.42,77.4,77.41,121000000.0
2009-03-17 06:35:00,77.41,77.44,77.4,77.4,234800000.0
2009-03-17 06:40:00,77.4,77.44,77.37,77.42,320400000.0
2009-03-17 06:45:00,77.415,77.47,77.415,77.46,183800000.0
2009-03-17 06:50:00,77.46,77.48,77.455,77.48,110800000.0
2009-03-17 06:55:00,77.49,77.5,77.48,77.485,232200000.0
2009-03-17 07:00:00,77.485,77.485,77.44,77.46,235600000.0
2009-03-17 07:05:00,77.46,77.48,77.46,77.465,237000000.0
2009-03-17 07:10:00,77.46,77.505,77.46,77.505,330000000.0
2009-03-17 07:15:00,77.505,77.58,77.495,77.575,575500000.0
2009-03-17 07:20:00,77.59,77.625,77.58,77.59,419600000.0
2009-03-17 07:25:00,77.585,77.59,77.555,77.58,291000000.0
2009-03-17 07:30:00,77.58,77.61,77.565,77.58,407200000.0
2009-03-17 07:35:00,77.57,77.58,77.49,77.49,468600000.0
2009-03-17 07:40:00,77.47,77.515,77.45,77.49,504200000.0
2009-03-17 07:45:00,77.495,77.595,77.49,77.575,827200000.0
2009-03-17 07:50:00,77.57,77.58,77.535,77.55,338400000.0
2009-03-17 07:55:00,77.55,77.56,77.49,77.505,519000000.0
2009-03-17 08:00:00,77.505,77.725,77.505,77.66,1379000000.0
2009-03-17 08:05:00,77.66,77.71,77.65,77.69,847000000.0
2009-03-17 08:10:00,77.68,77.71,77.62,77.64,795200000.0
2009-03-17 08:15:00,77.65,77.79,77.64,77.725,958800000.0
2009-03-17 08:20:00,77.72,77.76,77.685,77.73,660600000.0
2009-03-17 08:25:00,77.73,77.765,77.7,77.73,385200000.0
2009-03-17 08:30:00,77.725,77.73,77.69,77.71,330000000.0
2009-03-17 08:35:00,77.725,77.74,77.65,77.675,640000000.0
2009-03-17 08:40:00,77.675,77.69,77.645,77.65,411200000.0
2009-03-17 08:45:00,77.655,77.69,77.64,77.67,526000000.0
2009-03-17 08:50:00,77.665,77.72,77.6,77.63,863200000.0
2009-03-17 08:55:00,77.63,77.63,77.58,77.62,425400000.0
2009-03-17 09:00:00,77.615,77.69,77.615,77.67,634800000.0
2009-03-17 09:05:00,77.675,77.71,77.66,77.695,538000000.0
2009-03-17 09:10:00,77.7,77.74,77.64,77.655,453800000.0
2009-03-17 09:15:00,77.655,77.67,77.6,77.655,627400000.0
2009-03-17 09:20:00,77.65,77.65,77.55,77.57,803400000.0
2009-03-17 09:25:00,77.57,77.705,77.57,77.675,727700000.0
2009-03-17 09:30:00,77.695,77.7,77.625,77.64,896800000.0
2009-03-17 09:35:00,77.64,77.66,77.635,77.655,399000000.0
2009-03-17 09:40:00,77.65,77.69,77.585,77.59,764300000.0
2009-03-17 09:45:00,77.585,77.64,77.55,77.63,645500000.0
2009-03-17 09:50:00,77.64,77.645,77.6,77.615,572200000.0
2009-03-17 09:55:00,77.615,77.625,77.525,77.53,656400000.0
2009-03-17 10:00:00,77.535,77.59,77.385,77.405,1079900000.0
2009-03-17 10:05:00,77.405,77.475,77.4,77.47,1127000000.0
2009-03-17 10:10:00,77.475,77.48,77.365,77.39,1044800000.0
2009-03-17 10:15:00,77.385,77.42,77.38,77.405,867200000.0
2009-03-17 10:20:00,77.4,77.475,77.395,77.425,612800000.0
2009-03-17 10:25:00,77.425,77.485,77.41,77.475,631600000.0
2009-03-17 10:30:00,77.49,77.535,77.455,77.485,735400000.0
2009-03-17 10:35:00,77.49,77.5,77.475,77.475,213600000.0
2009-03-17 10:40:00,77.475,77.475,77.39,77.42,805600000.0
2009-03-17 10:45:00,77.42,77.425,77.345,77.37,693200000.0
2009-03-17 10:50:00,77.37,77.375,77.265,77.315,770400000.0
2009-03-17 10:55:00,77.32,77.415,77.285,77.35,774000000.0
2009-03-17 11:00:00,77.34,77.44,77.26,77.425,714600000.0
2009-03-17 11:05:00,77.43,77.455,77.395,77.405,590000000.0
2009-03-17 11:10:00,77.405,77.465,77.37,77.435,915200000.0
2009-03-17 11:15:00,77.44,77.475,77.365,77.385,409400000.0
2009-03-17 11:20:00,77.38,77.455,77.325,77.455,867200000.0
2009-03-17 11:25:00,77.45,77.455,77.39,77.44,436200000.0
2009-03-17 11:30:00,77.45,77.465,77.365,77.42,715600000.0
2009-03-17 11:35:00,77.425,77.45,77.39,77.42,614800000.0
2009-03-17 11:40:00,77.425,77.445,77.35,77.36,387400000.0
2009-03-17 11:45:00,77.355,77.395,77.35,77.395,277400000.0
2009-03-17 11:50:00,77.395,77.42,77.39,77.415,332600000.0
2009-03-17 11:55:00,77.41,77.505,77.365,77.46,1128400000.0
2009-03-17 12:00:00,77.45,77.545,77.425,77.44,1294000000.0
2009-03-17 12:05:00,77.44,77.65,77.44,77.645,969800000.0
2009-03-17 12:10:00,77.645,77.73,77.63,77.71,1231000000.0
2009-03-17 12:15:00,77.7,77.81,77.675,77.75,1011600000.0
2009-03-17 12:20:00,77.735,77.76,77.66,77.67,838200000.0
2009-03-17 12:25:00,77.66,77.7,77.62,77.64,739600000.0
2009-03-17 12:30:00,77.64,77.69,77.64,77.68,651200000.0
2009-03-17 12:35:00,77.68,77.745,77.665,77.725,850200000.0
2009-03-17 12:40:00,77.725,77.75,77.705,77.735,1031800000.0
2009-03-17 12:45:00,77.735,77.74,77.66,77.7,860400000.0
2009-03-17 12:50:00,77.7,77.705,77.665,77.665,480400000.0
2009-03-17 12:55:00,77.67,77.69,77.64,77.68,523200000.0
2009-03-17 13:00:00,77.68,77.7,77.65,77.66,552400000.0
2009-03-17 13:05:00,77.66,77.67,77.595,77.63,839000000.0
2009-03-17 13:10:00,77.62,77.635,77.58,77.615,626400000.0
2009-03-17 13:15:00,77.615,77.62,77.575,77.575,321400000.0
2009-03-17 13:20:00,77.575,77.59,77.565,77.585,385600000.0
2009-03-17 13:25:00,77.585,77.605,77.58,77.6,382600000.0
2009-03-17 13:30:00,77.605,77.69,77.605,77.685,501800000.0
2009-03-17 13:35:00,77.675,77.69,77.575,77.575,700600000.0
2009-03-17 13:40:00,77.575,77.625,77.5,77.615,1367600000.0
2009-03-17 13:45:00,77.615,77.62,77.53,77.56,953400000.0
2009-03-17 13:50:00,77.56,77.58,77.525,77.55,633600000.0
2009-03-17 13:55:00,77.55,77.57,77.49,77.495,606600000.0
2009-03-17 14:00:00,77.495,77.515,77.455,77.47,736000000.0
2009-03-17 14:05:00,77.47,77.515,77.355,77.45,1249800000.0
2009-03-17 14:10:00,77.44,77.45,77.385,77.41,692400000.0
2009-03-17 14:15:00,77.41,77.45,77.375,77.42,980800000.0
2009-03-17 14:20:00,77.42,77.48,77.405,77.44,1681600000.0
2009-03-17 14:25:00,77.44,77.495,77.435,77.495,897000000.0
2009-03-17 14:30:00,77.495,77.69,77.495,77.675,1638600000.0
2009-03-17 14:35:00,77.67,77.785,77.67,77.765,1070800000.0
2009-03-17 14:40:00,77.765,77.78,77.655,77.71,1499800000.0
2009-03-17 14:45:00,77.72,77.72,77.63,77.655,787400000.0
2009-03-17 14:50:00,77.655,77.68,77.62,77.68,864000000.0
2009-03-17 14:55:00,77.68,77.71,77.65,77.655,1047800000.0
2009-03-17 15:00:00,77.66,77.7,77.625,77.625,1007000000.0
2009-03-17 15:05:00,77.625,77.63,77.555,77.6,832100000.0
2009-03-17 15:10:00,77.6,77.645,77.54,77.635,1130200000.0
2009-03-17 15:15:00,77.65,77.655,77.575,77.615,981600000.0
2009-03-17 15:20:00,77.61,77.625,77.53,77.54,930800000.0
2009-03-17 15:25:00,77.54,77.58,77.495,77.575,1121000000.0
2009-03-17 15:30:00,77.58,77.615,77.565,77.61,909800000.0
2009-03-17 15:35:00,77.605,77.61,77.445,77.45,1262400000.0
2009-03-17 15:40:00,77.455,77.47,77.385,77.39,1381800000.0
2009-03-17 15:45:00,77.39,77.49,77.36,77.43,1506800000.0
2009-03-17 15:50:00,77.43,77.625,77.42,77.545,1566900000.0
2009-03-17 15:55:00,77.55,77.575,77.43,77.465,1690400000.0
2009-03-17 16:00:00,77.465,77.66,77.46,77.6,1590400000.0
2009-03-17 16:05:00,77.595,77.65,77.53,77.54,1262300000.0
2009-03-17 16:10:00,77.54,77.57,77.45,77.525,1251800000.0
2009-03-17 16:15:00,77.525,77.58,77.48,77.485,1324200000.0
2009-03-17 16:20:00,77.475,77.62,77.47,77.615,1347200000.0
2009-03-17 16:25:00,77.62,77.63,77.47,77.535,1344000000.0
2009-03-17 16:30:00,77.52,77.56,77.485,77.53,1191000000.0
2009-03-17 16:35:00,77.525,77.55,77.45,77.49,1315200000.0
2009-03-17 16:40:00,77.49,77.54,77.46,77.54,1096400000.0
2009-03-17 16:45:00,77.54,77.605,77.535,77.57,1187200000.0
2009-03-17 16:50:00,77.57,77.61,77.51,77.55,927000000.0
2009-03-17 16:55:00,77.55,77.58,77.495,77.545,1351600000.0
2009-03-17 17:00:00,77.545,77.57,77.47,77.51,1283200000.0
2009-03-17 17:05:00,77.515,77.55,77.5,77.55,863200000.0
2009-03-17 17:10:00,77.545,77.61,77.545,77.565,1069600000.0
2009-03-17 17:15:00,77.57,77.59,77.54,77.59,558200000.0
2009-03-17 17:20:00,77.58,77.63,77.555,77.575,965400000.0
2009-03-17 17:25:00,77.57,77.6,77.54,77.58,706600000.0
2009-03-17 17:30:00,77.59,77.63,77.565,77.62,923200000.0
2009-03-17 17:35:00,77.62,77.62,77.58,77.58,740400000.0
2009-03-17 17:40:00,77.59,77.66,77.57,77.63,795400000.0
2009-03-17 17:45:00,77.63,77.66,77.62,77.65,805400000.0
2009-03-17 17:50:00,77.645,77.68,77.615,77.67,807400000.0
2009-03-17 17:55:00,77.67,77.715,77.63,77.71,1116800000.0
2009-03-17 18:00:00,77.695,77.76,77.61,77.63,1464800000.0
2009-03-17 18:05:00,77.63,77.66,77.625,77.64,604800000.0
2009-03-17 18:10:00,77.65,77.71,77.625,77.68,880000000.0
2009-03-17 18:15:00,77.68,77.72,77.68,77.715,605600000.0
2009-03-17 18:20:00,77.715,77.73,77.685,77.7,989600000.0
2009-03-17 18:25:00,77.71,77.73,77.615,77.63,1129000000.0
2009-03-17 18:30:00,77.625,77.68,77.625,77.67,872800000.0
2009-03-17 18:35:00,77.675,77.78,77.67,77.675,1288900000.0
2009-03-17 18:40:00,77.675,77.7,77.645,77.68,1229400000.0
2009-03-17 18:45:00,77.68,77.745,77.655,77.665,1131800000.0
2009-03-17 18:50:00,77.665,77.69,77.56,77.58,1423800000.0
2009-03-17 18:55:00,77.58,77.63,77.555,77.58,995400000.0
2009-03-17 19:00:00,77.575,77.67,77.575,77.63,678200000.0
2009-03-17 19:05:00,77.6,77.62,77.6,77.62,267000000.0
2009-03-17 19:10:00,77.61,77.64,77.595,77.61,433200000.0
2009-03-17 19:15:00,77.6,77.74,77.6,77.69,733200000.0
2009-03-17 19:20:00,77.68,77.69,77.63,77.655,742600000.0
2009-03-17 19:25:00,77.665,77.725,77.66,77.695,621600000.0
2009-03-17 19:30:00,77.71,77.8,77.695,77.75,1090200000.0
2009-03-17 19:35:00,77.75,77.765,77.645,77.665,1146000000.0
2009-03-17 19:40:00,77.665,77.675,77.525,77.57,1043000000.0
2009-03-17 19:45:00,77.58,77.64,77.55,77.575,834200000.0
2009-03-17 19:50:00,77.575,77.6,77.55,77.565,657400000.0
2009-03-17 19:55:00,77.56,77.57,77.505,77.55,834400000.0
2009-03-17 20:00:00,77.56,77.56,77.465,77.465,825400000.0
2009-03-17 20:05:00,77.47,77.55,77.465,77.505,735800000.0
2009-03-17 20:10:00,77.5,77.625,77.485,77.58,1094800000.0
2009-03-17 20:15:00,77.58,77.59,77.52,77.53,1072000000.0
2009-03-17 20:20:00,77.525,77.57,77.525,77.54,230800000.0
2009-03-17 20:25:00,77.55,77.57,77.515,77.57,466000000.0
2009-03-17 20:30:00,77.555,77.56,77.51,77.525,362000000.0
2009-03-17 20:35:00,77.525,77.58,77.5,77.555,502200000.0
2009-03-17 20:40:00,77.56,77.64,77.555,77.58,343400000.0
2009-03-17 20:45:00,77.58,77.61,77.56,77.6,283400000.0
2009-03-17 20:50:00,77.62,77.67,77.615,77.63,304400000.0
2009-03-17 20:55:00,77.63,77.64,77.505,77.51,469600000.0
2009-03-17 21:00:00,77.52,77.58,77.49,77.56,217800000.0
2009-03-17 21:05:00,77.57,77.67,77.54,77.66,444800000.0
2009-03-17 21:10:00,77.66,77.66,77.575,77.62,153600000.0
2009-03-17 21:15:00,77.62,77.62,77.6,77.61,56600000.0
2009-03-17 21:20:00,77.6,77.66,77.6,77.65,82200000.0
2009-03-17 21:25:00,77.65,77.65,77.56,77.59,294600000.0
2009-03-17 21:30:00,77.59,77.63,77.585,77.62,218800000.0
2009-03-17 21:35:00,77.61,77.64,77.6,77.61,104600000.0
2009-03-17 21:40:00,77.61,77.64,77.59,77.6,183800000.0
2009-03-17 21:45:00,77.6,77.65,77.56,77.58,371400000.0
2009-03-17 21:50:00,77.57,77.62,77.57,77.62,227400000.0
2009-03-17 21:55:00,77.61,77.69,77.565,77.65,455200000.0
2009-03-17 22:00:00,77.64,77.67,77.62,77.67,297800000.0
2009-03-17 22:05:00,77.68,77.68,77.64,77.66,191400000.0
2009-03-17 22:10:00,77.66,77.69,77.63,77.68,353200000.0
2009-03-17 22:15:00,77.67,77.68,77.66,77.67,85800000.0
2009-03-17 22:20:00,77.66,77.71,77.66,77.7,91600000.0
2009-03-17 22:25:00,77.7,77.7,77.68,77.7,55400000.0
2009-03-17 22:30:00,77.695,77.695,77.665,77.69,83800000.0
2009-03-17 22:35:00,77.69,77.69,77.64,77.67,150600000.0
2009-03-17 22:40:00,77.67,77.68,77.65,77.66,55200000.0
2009-03-17 22:45:00,77.66,77.66,77.635,77.64,129600000.0
2009-03-17 22:50:00,77.64,77.66,77.625,77.63,132800000.0
2009-03-17 22:55:00,77.63,77.64,77.595,77.595,113000000.0
2009-03-17 23:00:00,77.595,77.665,77.585,77.625,82200000.0
2009-03-17 23:05:00,77.625,77.728,77.58,77.66,224000000.0
2009-03-17 23:10:00,77.655,77.72,77.61,77.655,36400000.0
2009-03-17 23:15:00,77.655,77.705,77.615,77.63,125600000.0
2009-03-17 23:20:00,77.62,77.62,77.565,77.575,53200000.0
2009-03-17 23:25:00,77.57,77.62,77.55,77.575,181800000.0
2009-03-17 23:30:00,77.575,77.605,77.575,77.605,58800000.0
2009-03-17 23:35:00,77.61,77.645,77.6,77.64,239200000.0
2009-03-17 23:40:00,77.64,77.67,77.61,77.65,236200000.0
2009-03-17 23:45:00,77.65,77.71,77.645,77.69,121200000.0
2009-03-17 23:50:00,77.69,77.69,77.58,77.645,245000000.0
2009-03-17 23:55:00,77.63,77.685,77.61,77.665,274800000.0
2009-03-18 00:00:00,77.665,77.735,77.66,77.72,176400000.0
2009-03-18 00:05:00,77.72,77.782,77.715,77.765,78400000.0
2009-03-18 00:10:00,77.73,77.73,77.7,77.71,170400000.0
2009-03-18 00:15:00,77.705,77.72,77.69,77.69,153400000.0
2009-03-18 00:20:00,77.685,77.7,77.685,77.695,91000000.0
2009-03-18 00:25:00,77.772,77.79,77.69,77.7,45200000.0
2009-03-18 00:30:00,77.705,77.801,77.685,77.797,94400000.0
2009-03-18 00:35:00,77.685,77.765,77.67,77.765,237600000.0
2009-03-18 00:40:00,77.765,77.77,77.725,77.74,146000000.0
2009-03-18 00:45:00,77.74,77.765,77.73,77.745,558600000.0
2009-03-18 00:50:00,77.74,77.76,77.73,77.755,1679200000.0
2009-03-18 00:55:00,77.75,77.794,77.73,77.75,77800000.0
2009-03-18 01:00:00,77.755,77.82,77.75,77.82,463200000.0
2009-03-18 01:05:00,77.82,77.82,77.79,77.8,49000000.0
2009-03-18 01:10:00,77.8,77.82,77.77,77.81,108600000.0
2009-03-18 01:15:00,77.81,77.86,77.78,77.85,131200000.0
2009-03-18 01:20:00,77.84,77.84,77.79,77.81,93800000.0
2009-03-18 01:25:00,77.81,77.83,77.8,77.81,71600000.0
2009-03-18 01:30:00,77.81,77.84,77.758,77.84,57000000.0
2009-03-18 01:35:00,77.83,77.83,77.75,77.75,112400000.0
2009-03-18 01:40:00,77.75,77.82,77.74,77.8,159200000.0
2009-03-18 01:45:00,77.79,77.83,77.785,77.815,251400000.0
2009-03-18 01:50:00,77.82,77.855,77.805,77.845,269400000.0
2009-03-18 01:55:00,77.85,77.85,77.8,77.81,84200000.0
2009-03-18 02:00:00,77.81,77.82,77.8,77.8,50000000.0
2009-03-18 02:05:00,77.805,77.81,77.75,77.77,182800000.0
2009-03-18 02:10:00,77.77,77.8,77.74,77.77,134000000.0
2009-03-18 02:15:00,77.77,77.79,77.76,77.775,122200000.0
2009-03-18 02:20:00,77.78,77.82,77.77,77.8,226800000.0
2009-03-18 02:25:00,77.8,77.8,77.775,77.785,134800000.0
2009-03-18 02:30:00,77.785,77.81,77.77,77.79,359600000.0
2009-03-18 02:35:00,77.78,77.82,77.78,77.8,100800000.0
2009-03-18 02:40:00,77.407,77.81,77.4,77.78,158800000.0
2009-03-18 02:45:00,77.78,77.8,77.76,77.77,272400000.0
2009-03-18 02:50:00,77.77,77.81,77.695,77.715,512800000.0
2009-03-18 02:55:00,77.715,77.76,77.705,77.715,486800000.0
2009-03-18 03:00:00,77.715,77.72,77.55,77.56,557600000.0
2009-03-18 03:05:00,77.57,77.66,77.57,77.61,907200000.0
2009-03-18 03:10:00,77.625,77.625,77.485,77.49,516900000.0
2009-03-18 03:15:00,77.49,77.545,77.43,77.48,1084600000.0
2009-03-18 03:20:00,77.48,77.545,77.465,77.535,529000000.0
2009-03-18 03:25:00,77.53,77.56,77.365,77.45,1154800000.0
2009-03-18 03:30:00,77.445,77.475,77.36,77.4,660200000.0
2009-03-18 03:35:00,77.4,77.43,77.365,77.425,542400000.0
2009-03-18 03:40:00,77.43,77.485,77.415,77.45,521800000.0
2009-03-18 03:45:00,77.455,77.505,77.44,77.505,302400000.0
2009-03-18 03:50:00,77.5,77.58,77.5,77.545,418800000.0
2009-03-18 03:55:00,77.55,77.565,77.51,77.535,480200000.0
2009-03-18 04:00:00,77.535,77.63,77.52,77.63,427000000.0
2009-03-18 04:05:00,77.62,77.63,77.58,77.605,617000000.0
2009-03-18 04:10:00,77.605,77.61,77.54,77.545,321800000.0
2009-03-18 04:15:00,77.545,77.545,77.475,77.475,438200000.0
2009-03-18 04:20:00,77.475,77.51,77.475,77.48,278800000.0
2009-03-18 04:25:00,77.48,77.535,77.48,77.515,260200000.0
2009-03-18 04:30:00,77.52,77.55,77.495,77.54,267200000.0
2009-03-18 04:35:00,77.54,77.65,77.51,77.63,483800000.0
2009-03-18 04:40:00,77.635,77.645,77.56,77.56,327200000.0
2009-03-18 04:45:00,77.56,77.58,77.55,77.57,205000000.0
2009-03-18 04:50:00,77.57,77.59,77.565,77.575,126600000.0
2009-03-18 04:55:00,77.58,77.6,77.58,77.6,118200000.0
2009-03-18 05:00:00,77.61,77.62,77.595,77.6,173200000.0
2009-03-18 05:05:00,77.6,77.645,77.595,77.625,382200000.0
2009-03-18 05:10:00,77.625,77.63,77.62,77.63,113000000.0
2009-03-18 05:15:00,77.61,77.62,77.605,77.61,82800000.0
2009-03-18 05:20:00,77.595,77.61,77.595,77.605,101000000.0
2009-03-18 05:25:00,77.595,77.66,77.595,77.66,491000000.0
2009-03-18 05:30:00,77.66,77.69,77.635,77.67,648400000.0
2009-03-18 05:35:00,77.67,77.69,77.64,77.665,507400000.0
2009-03-18 05:40:00,77.665,77.68,77.655,77.665,357800000.0
2009-03-18 05:45:00,77.665,77.68,77.655,77.67,225000000.0
2009-03-18 05:50:00,77.665,77.67,77.625,77.635,274800000.0
2009-03-18 05:55:00,77.63,77.64,77.57,77.575,592400000.0
2009-03-18 06:00:00,77.57,77.585,77.535,77.58,414400000.0
2009-03-18 06:05:00,77.585,77.62,77.55,77.565,343600000.0
2009-03-18 06:10:00,77.56,77.58,77.56,77.57,139600000.0
2009-03-18 06:15:00,77.57,77.63,77.57,77.62,634200000.0
2009-03-18 06:20:00,77.615,77.615,77.595,77.6,124800000.0
2009-03-18 06:25:00,77.6,77.61,77.58,77.59,203600000.0
2009-03-18 06:30:00,77.595,77.6,77.58,77.59,209600000.0
2009-03-18 06:35:00,77.585,77.6,77.535,77.55,514000000.0
2009-03-18 06:40:00,77.545,77.55,77.52,77.535,266600000.0
2009-03-18 06:45:00,77.54,77.56,77.52,77.525,243000000.0
2009-03-18 06:50:00,77.525,77.545,77.52,77.535,178000000.0
2009-03-18 06:55:00,77.535,77.58,77.535,77.575,141200000.0
2009-03-18 07:00:00,77.58,77.59,77.57,77.575,137200000.0
2009-03-18 07:05:00,77.58,77.59,77.565,77.59,84800000.0
2009-03-18 07:10:00,77.59,77.59,77.575,77.59,86200000.0
2009-03-18 07:15:00,77.575,77.585,77.57,77.585,50800000.0
2009-03-18 07:20:00,77.59,77.63,77.575,77.605,327600000.0
2009-03-18 07:25:00,77.61,77.62,77.595,77.6,99200000.0
2009-03-18 07:30:00,77.6,77.675,77.6,77.67,428200000.0
2009-03-18 07:35:00,77.67,77.71,77.665,77.705,459400000.0
2009-03-18 07:40:00,77.7,77.715,77.675,77.675,451000000.0
2009-03-18 07:45:00,77.675,77.685,77.66,77.665,322400000.0
2009-03-18 07:50:00,77.66,77.67,77.615,77.64,314800000.0
2009-03-18 07:55:00,77.63,77.64,77.615,77.625,287200000.0
2009-03-18 08:00:00,77.62,77.645,77.61,77.64,363000000.0
2009-03-18 08:05:00,77.64,77.65,77.61,77.635,187400000.0
2009-03-18 08:10:00,77.64,77.66,77.63,77.645,261600000.0
2009-03-18 08:15:00,77.645,77.69,77.64,77.685,586400000.0
2009-03-18 08:20:00,77.68,77.7,77.665,77.665,414200000.0
2009-03-18 08:25:00,77.67,77.68,77.655,77.66,265400000.0
2009-03-18 08:30:00,77.66,77.665,77.635,77.64,207200000.0
2009-03-18 08:35:00,77.645,77.67,77.625,77.64,328800000.0
2009-03-18 08:40:00,77.64,77.67,77.625,77.65,441000000.0
2009-03-18 08:45:00,77.655,77.66,77.65,77.655,110600000.0
2009-03-18 08:50:00,77.66,77.665,77.63,77.63,190200000.0
2009-03-18 08:55:00,77.63,77.63,77.565,77.59,553800000.0
2009-03-18 09:00:00,77.59,77.63,77.545,77.63,704800000.0
2009-03-18 09:05:00,77.63,77.695,77.61,77.67,465400000.0
2009-03-18 09:10:00,77.665,77.685,77.635,77.67,543800000.0
2009-03-18 09:15:00,77.67,77.72,77.665,77.685,651000000.0
2009-03-18 09:20:00,77.68,77.705,77.65,77.65,601600000.0
2009-03-18 09:25:00,77.66,77.77,77.61,77.765,991400000.0
2009-03-18 09:30:00,77.765,77.795,77.745,77.75,723600000.0
2009-03-18 09:35:00,77.75,77.75,77.645,77.645,578200000.0
2009-03-18 09:40:00,77.645,77.705,77.645,77.65,928600000.0
2009-03-18 09:45:00,77.65,77.7,77.54,77.555,1243200000.0
2009-03-18 09:50:00,77.555,77.64,77.48,77.635,1111200000.0
2009-03-18 09:55:00,77.645,77.69,77.595,77.625,1218200000.0
2009-03-18 10:00:00,77.63,77.66,77.595,77.66,480600000.0
2009-03-18 10:05:00,77.67,77.715,77.66,77.69,718400000.0
2009-03-18 10:10:00,77.695,77.715,77.68,77.69,351600000.0
2009-03-18 10:15:00,77.69,77.75,77.685,77.745,586000000.0
2009-03-18 10:20:00,77.745,77.805,77.73,77.805,872200000.0
2009-03-18 10:25:00,77.815,77.84,77.78,77.83,770200000.0
2009-03-18 10:30:00,77.825,77.85,77.755,77.77,981400000.0
2009-03-18 10:35:00,77.76,77.8,77.71,77.725,658800000.0
2009-03-18 10:40:00,77.725,77.78,77.7,77.765,634400000.0
2009-03-18 10:45:00,77.77,77.775,77.605,77.605,963600000.0
2009-03-18 10:50:00,77.605,77.635,77.525,77.56,1071200000.0
2009-03-18 10:55:00,77.56,77.655,77.56,77.585,1093200000.0
2009-03-18 11:00:00,77.585,77.65,77.58,77.6,827600000.0
2009-03-18 11:05:00,77.61,77.655,77.585,77.65,725000000.0
2009-03-18 11:10:00,77.65,77.715,77.64,77.7,954600000.0
2009-03-18 11:15:00,77.7,77.725,77.655,77.67,564000000.0
2009-03-18 11:20:00,77.665,77.695,77.66,77.69,643400000.0
2009-03-18 11:25:00,77.7,77.75,77.69,77.7,630800000.0
2009-03-18 11:30:00,77.7,77.765,77.66,77.725,909400000.0
2009-03-18 11:35:00,77.725,77.73,77.675,77.7,732400000.0
2009-03-18 11:40:00,77.7,77.715,77.685,77.695,492000000.0
2009-03-18 11:45:00,77.695,77.715,77.67,77.71,323000000.0
2009-03-18 11:50:00,77.715,77.775,77.715,77.76,565600000.0
2009-03-18 11:55:00,77.76,77.865,77.7,77.86,931600000.0
2009-03-18 12:00:00,77.84,77.85,77.785,77.825,790000000.0
2009-03-18 12:05:00,77.82,77.84,77.785,77.83,453000000.0
2009-03-18 12:10:00,77.83,77.855,77.73,77.745,878000000.0
2009-03-18 12:15:00,77.75,77.775,77.66,77.67,651200000.0
2009-03-18 12:20:00,77.67,77.73,77.65,77.66,403800000.0
2009-03-18 12:25:00,77.68,77.735,77.665,77.675,680200000.0
2009-03-18 12:30:00,77.69,77.745,77.685,77.735,698400000.0
2009-03-18 12:35:00,77.75,77.765,77.725,77.755,433200000.0
2009-03-18 12:40:00,77.755,77.765,77.675,77.74,645200000.0
2009-03-18 12:45:00,77.745,77.75,77.69,77.69,558800000.0
2009-03-18 12:50:00,77.695,77.73,77.645,77.645,736400000.0
2009-03-18 12:55:00,77.645,77.675,77.63,77.635,777200000.0
2009-03-18 13:00:00,77.635,77.725,77.62,77.635,859100000.0
2009-03-18 13:05:00,77.635,77.64,77.56,77.57,799800000.0
2009-03-18 13:10:00,77.57,77.61,77.555,77.585,461200000.0
2009-03-18 13:15:00,77.585,77.6,77.545,77.545,414400000.0
2009-03-18 13:20:00,77.55,77.55,77.505,77.54,485800000.0
2009-03-18 13:25:00,77.55,77.57,77.505,77.51,428400000.0
2009-03-18 13:30:00,77.51,77.595,77.48,77.54,965400000.0
2009-03-18 13:35:00,77.545,77.58,77.53,77.565,808000000.0
2009-03-18 13:40:00,77.555,77.59,77.55,77.59,253200000.0
2009-03-18 13:45:00,77.59,77.6,77.51,77.515,643200000.0
2009-03-18 13:50:00,77.52,77.52,77.465,77.49,494600000.0
2009-03-18 13:55:00,77.495,77.515,77.475,77.5,648800000.0
2009-03-18 14:00:00,77.495,77.515,77.475,77.5,537000000.0
2009-03-18 14:05:00,77.5,77.51,77.445,77.46,524000000.0
2009-03-18 14:10:00,77.455,77.535,77.425,77.53,669600000.0
2009-03-18 14:15:00,77.53,77.545,77.465,77.495,928000000.0
2009-03-18 14:20:00,77.495,77.53,77.46,77.47,1204200000.0
2009-03-18 14:25:00,77.465,77.54,77.395,77.515,1446200000.0
2009-03-18 14:30:00,77.52,77.52,77.335,77.44,2214200000.0
2009-03-18 14:35:00,77.44,77.605,77.37,77.585,2209000000.0
2009-03-18 14:40:00,77.585,77.655,77.53,77.535,1662400000.0
2009-03-18 14:45:00,77.535,77.915,77.535,77.855,1852500000.0
2009-03-18 14:50:00,77.845,77.91,77.76,77.805,1799600000.0
2009-03-18 14:55:00,77.805,77.88,77.795,77.81,1096400000.0
2009-03-18 15:00:00,77.815,77.94,77.81,77.865,1497600000.0
2009-03-18 15:05:00,77.87,77.885,77.75,77.755,1539600000.0
2009-03-18 15:10:00,77.755,77.825,77.735,77.825,1421400000.0
2009-03-18 15:15:00,77.81,77.87,77.745,77.755,1675200000.0
2009-03-18 15:20:00,77.755,77.82,77.755,77.805,1125200000.0
2009-03-18 15:25:00,77.805,77.85,77.775,77.805,1393600000.0
2009-03-18 15:30:00,77.81,77.82,77.69,77.72,1386600000.0
2009-03-18 15:35:00,77.73,77.73,77.625,77.69,1334400000.0
2009-03-18 15:40:00,77.69,77.715,77.625,77.69,1426600000.0
2009-03-18 15:45:00,77.685,77.73,77.665,77.73,1172200000.0
2009-03-18 15:50:00,77.73,77.75,77.595,77.615,1591700000.0
2009-03-18 15:55:00,77.615,77.63,77.49,77.595,1419600000.0
2009-03-18 16:00:00,77.595,77.615,77.45,77.48,1364800000.0
2009-03-18 16:05:00,77.505,77.585,77.465,77.465,1251400000.0
2009-03-18 16:10:00,77.465,77.47,77.27,77.395,1550200000.0
2009-03-18 16:15:00,77.39,77.395,77.22,77.27,1833500000.0
2009-03-18 16:20:00,77.27,77.375,77.265,77.375,1098200000.0
2009-03-18 16:25:00,77.385,77.525,77.34,77.46,1551000000.0
2009-03-18 16:30:00,77.46,77.46,77.315,77.325,1384000000.0
2009-03-18 16:35:00,77.32,77.34,77.26,77.305,1322000000.0
2009-03-18 16:40:00,77.3,77.32,77.195,77.205,1361200000.0
2009-03-18 16:45:00,77.205,77.295,77.205,77.29,1308200000.0
2009-03-18 16:50:00,77.29,77.32,77.27,77.3,979000000.0
2009-03-18 16:55:00,77.305,77.39,77.3,77.345,992800000.0
2009-03-18 17:00:00,77.37,77.43,77.265,77.29,1197800000.0
2009-03-18 17:05:00,77.295,77.335,77.27,77.305,1235000000.0
2009-03-18 17:10:00,77.3,77.37,77.26,77.285,1393800000.0
2009-03-18 17:15:00,77.285,77.31,77.23,77.24,943000000.0
2009-03-18 17:20:00,77.24,77.24,77.105,77.125,1402400000.0
2009-03-18 17:25:00,77.14,77.205,77.12,77.205,1111400000.0
2009-03-18 17:30:00,77.2,77.225,77.155,77.165,972400000.0
2009-03-18 17:35:00,77.17,77.175,77.0,77.055,1736900000.0
2009-03-18 17:40:00,77.06,77.06,76.99,77.04,1039600000.0
2009-03-18 17:45:00,77.035,77.085,76.87,76.95,1376200000.0
2009-03-18 17:50:00,76.95,76.96,76.825,76.95,1440400000.0
2009-03-18 17:55:00,76.95,77.14,76.95,77.125,1291800000.0
2009-03-18 18:00:00,77.115,77.15,77.075,77.08,1076600000.0
2009-03-18 18:05:00,77.08,77.095,77.035,77.075,796600000.0
2009-03-18 18:10:00,77.085,77.095,76.935,76.96,1085600000.0
2009-03-18 18:15:00,76.96,77.045,76.96,77.03,766800000.0
2009-03-18 18:20:00,77.03,77.045,76.96,76.97,954200000.0
2009-03-18 18:25:00,76.965,77.0,76.89,76.95,876400000.0
2009-03-18 18:30:00,76.95,76.97,76.895,76.915,748200000.0
2009-03-18 18:35:00,76.915,76.98,76.895,76.91,865400000.0
2009-03-18 18:40:00,76.91,76.99,76.905,76.935,796400000.0
2009-03-18 18:45:00,76.935,76.96,76.91,76.935,408200000.0
2009-03-18 18:50:00,76.935,76.96,76.92,76.925,572400000.0
2009-03-18 18:55:00,76.925,77.005,76.925,76.985,729000000.0
2009-03-18 19:00:00,76.985,77.02,76.975,77.005,790000000.0
2009-03-18 19:05:00,77.01,77.01,76.93,76.935,452800000.0
2009-03-18 19:10:00,76.935,76.96,76.895,76.92,362400000.0
2009-03-18 19:15:00,76.925,76.95,76.915,76.95,379400000.0
2009-03-18 19:20:00,76.95,76.965,76.945,76.95,200000000.0
2009-03-18 19:25:00,76.95,76.975,76.93,76.935,332200000.0
2009-03-18 19:30:00,76.935,76.975,76.935,76.965,252400000.0
2009-03-18 19:35:00,76.965,76.965,76.925,76.93,200200000.0
2009-03-18 19:40:00,76.93,76.985,76.93,76.975,396600000.0
2009-03-18 19:45:00,76.97,77.04,76.94,77.015,479400000.0
2009-03-18 19:50:00,77.015,77.115,76.995,77.08,465800000.0
2009-03-18 19:55:00,77.09,77.1,77.02,77.075,969000000.0
2009-03-18 20:00:00,77.07,77.13,77.035,77.115,978800000.0
2009-03-18 20:05:00,77.11,77.19,77.105,77.155,923800000.0
2009-03-18 20:10:00,77.155,77.3,77.14,77.2,1181600000.0
2009-03-18 20:15:00,77.2,77.315,76.065,76.73,1088700001.0
2009-03-18 20:20:00,76.735,77.08,76.735,76.755,2003400000.0
2009-03-18 20:25:00,76.75,76.955,76.615,76.73,2532800000.0
2009-03-18 20:30:00,76.73,76.73,76.27,76.36,2143100000.0
2009-03-18 20:35:00,76.325,76.705,76.225,76.58,2190500000.0
2009-03-18 20:40:00,76.56,76.875,76.505,76.765,1965200000.0
2009-03-18 20:45:00,76.75,76.75,76.315,76.5,2223200000.0
2009-03-18 20:50:00,76.52,76.79,76.515,76.785,1926400000.0
2009-03-18 20:55:00,76.78,77.085,76.65,77.025,1566800000.0
2009-03-18 21:00:00,77.045,77.11,76.905,76.96,1204100000.0
2009-03-18 21:05:00,76.975,76.975,76.83,76.85,954800000.0
2009-03-18 21:10:00,76.855,76.94,76.795,76.92,1071000000.0
2009-03-18 21:15:00,76.92,77.02,76.83,76.96,977400000.0
2009-03-18 21:20:00,76.96,76.97,76.75,76.84,824800000.0
2009-03-18 21:25:00,76.83,76.95,76.785,76.95,1078000000.0
2009-03-18 21:30:00,76.965,77.085,76.95,77.06,789600000.0
2009-03-18 21:35:00,77.06,77.08,76.92,77.0,490600000.0
2009-03-18 21:40:00,77.0,77.07,76.935,77.06,305200000.0
2009-03-18 21:45:00,77.06,77.07,76.94,77.01,464400000.0
2009-03-18 21:50:00,77.01,77.22,76.98,77.21,499800000.0
2009-03-18 21:55:00,77.22,77.22,77.035,77.12,370600000.0
2009-03-18 22:00:00,77.12,77.18,77.065,77.17,409600000.0
2009-03-18 22:05:00,77.17,77.3,77.15,77.23,495200000.0
2009-03-18 22:10:00,77.23,77.31,77.22,77.25,336200000.0
2009-03-18 22:15:00,77.25,77.27,77.075,77.1,311600000.0
2009-03-18 22:20:00,77.09,77.17,77.09,77.14,232000000.0
2009-03-18 22:25:00,77.14,77.25,77.14,77.24,372400000.0
2009-03-18 22:30:00,77.24,77.31,77.17,77.26,430200000.0
2009-03-18 22:35:00,77.24,77.275,77.19,77.2,411600000.0
2009-03-18 22:40:00,77.2,77.24,77.16,77.18,344200000.0
2009-03-18 22:45:00,77.18,77.28,77.18,77.28,321600000.0
2009-03-18 22:50:00,77.27,77.32,77.1,77.12,296200000.0
2009-03-18 22:55:00,77.12,77.165,77.1,77.145,162200000.0
2009-03-18 23:00:00,77.145,77.19,77.015,77.155,116200000.0
2009-03-18 23:05:00,77.155,77.22,77.055,77.105,329000000.0
2009-03-18 23:10:00,77.105,77.11,77.05,77.11,108000000.0
2009-03-18 23:15:00,77.11,77.18,77.095,77.1,159400000.0
2009-03-18 23:20:00,77.1,77.11,76.84,76.855,307200000.0
2009-03-18 23:25:00,76.85,76.99,76.745,76.99,196200000.0
2009-03-18 23:30:00,76.97,77.04,76.97,76.99,138800000.0
2009-03-18 23:35:00,76.98,77.01,76.96,77.0,115400000.0
2009-03-18 23:40:00,77.0,77.06,76.99,77.03,122600000.0
2009-03-18 23:45:00,77.03,77.045,77.02,77.04,84400000.0
2009-03-18 23:50:00,77.03,77.045,77.0,77.04,112800000.0
2009-03-18 23:55:00,77.045,77.085,77.025,77.055,150000000.0
2009-03-19 00:00:00,77.055,77.11,77.01,77.105,262000000.0
2009-03-19 00:05:00,77.1,77.185,77.085,77.155,204400000.0
2009-03-19 00:10:00,77.155,77.171,77.09,77.11,199200000.0
2009-03-19 00:15:00,77.169,77.195,77.025,77.03,131000000.0
2009-03-19 00:20:00,77.03,77.07,77.02,77.05,132000000.0
2009-03-19 00:25:00,77.05,77.06,76.92,76.94,215800000.0
2009-03-19 00:30:00,76.94,76.95,76.91,76.94,87600000.0
2009-03-19 00:35:00,76.94,77.1,76.93,77.1,168600000.0
2009-03-19 00:40:00,77.1,77.1,77.05,77.08,192000000.0
2009-03-19 00:45:00,77.085,77.09,77.02,77.05,160600000.0
2009-03-19 00:50:00,77.055,77.1,77.02,77.05,282000000.0
2009-03-19 00:55:00,77.05,77.1,77.05,77.06,130600000.0
2009-03-19 01:00:00,77.065,77.195,77.06,77.13,216400000.0
2009-03-19 01:05:00,77.12,77.16,77.095,77.145,132800000.0
2009-03-19 01:10:00,77.145,77.2,77.145,77.2,94000000.0
2009-03-19 01:15:00,77.2,77.22,77.19,77.19,44000000.0
2009-03-19 01:20:00,77.19,77.23,77.18,77.2,190200000.0
2009-03-19 01:25:00,77.19,77.22,77.175,77.185,96600000.0
2009-03-19 01:30:00,77.185,77.21,77.16,77.21,122200000.0
2009-03-19 01:35:00,77.21,77.25,77.21,77.24,140600000.0
2009-03-19 01:40:00,77.24,77.27,77.23,77.25,151000000.0
2009-03-19 01:45:00,77.25,77.305,77.245,77.29,128400000.0
2009-03-19 01:50:00,77.295,77.36,77.26,77.31,595400000.0
2009-03-19 01:55:00,77.32,77.32,77.24,77.27,284000000.0
2009-03-19 02:00:00,77.27,77.44,77.25,77.425,467400000.0
2009-03-19 02:05:00,77.425,77.47,77.39,77.46,881600000.0
2009-03-19 02:10:00,77.455,77.47,77.36,77.39,840200000.0
2009-03-19 02:15:00,77.39,77.39,77.36,77.39,219200000.0
2009-03-19 02:20:00,77.39,77.39,77.235,77.27,447600000.0
2009-03-19 02:25:00,77.27,77.32,77.185,77.2,494800000.0
2009-03-19 02:30:00,77.2,77.22,77.15,77.215,388800000.0
2009-03-19 02:35:00,77.215,77.23,77.16,77.19,579400000.0
2009-03-19 02:40:00,77.19,77.23,77.18,77.21,530600000.0
2009-03-19 02:45:00,77.205,77.205,77.1,77.125,636500000.0
2009-03-19 02:50:00,77.13,77.18,77.105,77.155,425400000.0
2009-03-19 02:55:00,77.16,77.18,77.125,77.17,424500000.0
2009-03-19 03:00:00,77.16,77.19,77.145,77.18,724000000.0
2009-03-19 03:05:00,77.175,77.21,77.135,77.18,459000000.0
2009-03-19 03:10:00,77.18,77.22,77.155,77.19,415200000.0
2009-03-19 03:15:00,77.18,77.21,77.175,77.18,282600000.0
2009-03-19 03:20:00,77.18,77.22,77.18,77.19,185200000.0
2009-03-19 03:25:00,77.19,77.19,77.155,77.17,170400000.0
2009-03-19 03:30:00,77.16,77.17,77.09,77.13,361200000.0
2009-03-19 03:35:00,77.13,77.14,77.03,77.06,494600000.0
2009-03-19 03:40:00,77.06,77.09,77.015,77.02,553400000.0
2009-03-19 03:45:00,77.03,77.055,77.025,77.04,224000000.0
2009-03-19 03:50:00,77.045,77.085,77.045,77.08,290000000.0
2009-03-19 03:55:00,77.08,77.08,77.01,77.02,177000000.0
2009-03-19 04:00:00,77.02,77.07,76.965,76.98,363600000.0
2009-03-19 04:05:00,76.98,76.98,76.88,76.93,629800000.0
2009-03-19 04:10:00,76.93,76.94,76.86,76.87,659400000.0
2009-03-19 04:15:00,76.87,76.91,76.825,76.83,437600000.0
2009-03-19 04:20:00,76.83,76.89,76.82,76.87,520600000.0
2009-03-19 04:25:00,76.87,76.88,76.795,76.81,460800000.0
2009-03-19 04:30:00,76.81,76.87,76.78,76.835,690200000.0
2009-03-19 04:35:00,76.83,76.89,76.82,76.855,445200000.0
2009-03-19 04:40:00,76.855,76.86,76.82,76.85,355600000.0
2009-03-19 04:45:00,76.85,76.85,76.75,76.77,474800000.0
2009-03-19 04:50:00,76.77,76.77,76.72,76.76,437000000.0
2009-03-19 04:55:00,76.76,76.85,76.76,76.83,414800000.0
2009-03-19 05:00:00,76.83,76.89,76.83,76.87,236600000.0
2009-03-19 05:05:00,76.87,76.89,76.85,76.865,165600000.0
2009-03-19 05:10:00,76.865,76.88,76.845,76.88,220000000.0
2009-03-19 05:15:00,76.88,76.88,76.795,76.82,151800000.0
2009-03-19 05:20:00,76.82,76.82,76.78,76.78,117800000.0
2009-03-19 05:25:00,76.77,76.81,76.77,76.79,142000000.0
2009-03-19 05:30:00,76.79,76.815,76.77,76.79,138400000.0
2009-03-19 05:35:00,76.79,76.87,76.79,76.865,110200000.0
2009-03-19 05:40:00,76.86,76.94,76.86,76.9,169400000.0
2009-03-19 05:45:00,76.9,77.03,76.88,77.01,239700000.0
2009-03-19 05:50:00,77.01,77.02,76.92,77.01,367600000.0
2009-03-19 05:55:00,77.01,77.04,76.985,76.985,375000000.0
2009-03-19 06:00:00,76.985,76.995,76.92,76.94,610800000.0
2009-03-19 06:05:00,76.94,76.95,76.875,76.905,488000000.0
2009-03-19 06:10:00,76.905,76.925,76.875,76.905,443600000.0
2009-03-19 06:15:00,76.91,76.92,76.9,76.91,163400000.0
2009-03-19 06:20:00,76.92,76.97,76.915,76.93,212000000.0
2009-03-19 06:25:00,76.93,77.02,76.93,77.01,645000000.0
2009-03-19 06:30:00,76.995,77.075,76.98,77.015,569000000.0
2009-03-19 06:35:00,77.02,77.02,76.96,76.975,427600000.0
2009-03-19 06:40:00,76.985,77.03,76.97,77.015,265400000.0
2009-03-19 06:45:00,77.02,77.1,77.005,77.01,493800000.0
2009-03-19 06:50:00,77.015,77.02,76.985,76.995,361200000.0
2009-03-19 06:55:00,77.0,77.0,76.94,76.96,473000000.0
2009-03-19 07:00:00,76.975,77.03,76.955,76.98,362600000.0
2009-03-19 07:05:00,76.98,76.98,76.845,76.845,653800000.0
2009-03-19 07:10:00,76.845,76.9,76.79,76.89,823600000.0
2009-03-19 07:15:00,76.895,76.915,76.86,76.86,510200000.0
2009-03-19 07:20:00,76.87,76.895,76.86,76.88,475400000.0
2009-03-19 07:25:00,76.87,76.88,76.645,76.69,907800000.0
2009-03-19 07:30:00,76.68,76.69,76.525,76.57,1121800000.0
2009-03-19 07:35:00,76.57,76.655,76.57,76.6,1192400000.0
2009-03-19 07:40:00,76.6,76.65,76.57,76.6,929200000.0
2009-03-19 07:45:00,76.6,76.6,76.375,76.375,1057400000.0
2009-03-19 07:50:00,76.375,76.55,76.36,76.495,356000000.0
2009-03-19 07:55:00,76.5,76.52,76.45,76.48,869600000.0
2009-03-19 08:00:00,76.47,76.48,76.43,76.455,934600000.0
2009-03-19 08:05:00,76.455,76.5,76.425,76.485,616800000.0
2009-03-19 08:10:00,76.495,76.55,76.475,76.535,664600000.0
2009-03-19 08:15:00,76.535,76.65,76.53,76.61,753600000.0
2009-03-19 08:20:00,76.61,76.62,76.52,76.535,689600000.0
2009-03-19 08:25:00,76.535,76.65,76.535,76.615,685200000.0
2009-03-19 08:30:00,76.59,76.62,76.575,76.6,477600000.0
2009-03-19 08:35:00,76.61,76.66,76.595,76.605,329200000.0
2009-03-19 08:40:00,76.61,76.685,76.58,76.68,619600000.0
2009-03-19 08:45:00,76.69,76.72,76.67,76.67,342000000.0
2009-03-19 08:50:00,76.665,76.665,76.605,76.625,327200000.0
2009-03-19 08:55:00,76.63,76.64,76.55,76.58,640800000.0
2009-03-19 09:00:00,76.58,76.68,76.57,76.65,668500000.0
2009-03-19 09:05:00,76.66,76.715,76.565,76.685,1079600000.0
2009-03-19 09:10:00,76.695,76.745,76.625,76.74,654000000.0
2009-03-19 09:15:00,76.755,76.77,76.685,76.71,405800000.0
2009-03-19 09:20:00,76.71,76.76,76.695,76.745,826800000.0
2009-03-19 09:25:00,76.745,76.765,76.705,76.755,771400000.0
2009-03-19 09:30:00,76.755,76.78,76.67,76.725,834800000.0
2009-03-19 09:35:00,76.725,76.79,76.68,76.79,1206000000.0
2009-03-19 09:40:00,76.79,76.86,76.755,76.805,1424400000.0
2009-03-19 09:45:00,76.8,76.85,76.77,76.785,1235800000.0
2009-03-19 09:50:00,76.785,76.8,76.63,76.635,1149800000.0
2009-03-19 09:55:00,76.64,76.79,76.635,76.76,1282400000.0
2009-03-19 10:00:00,76.76,76.87,76.76,76.825,1418800000.0
2009-03-19 10:05:00,76.815,76.91,76.765,76.855,1208400000.0
2009-03-19 10:10:00,76.86,77.095,76.835,77.06,1361000000.0
2009-03-19 10:15:00,77.06,77.12,77.015,77.04,1154000000.0
2009-03-19 10:20:00,77.04,77.08,76.99,77.07,1043600000.0
2009-03-19 10:25:00,77.055,77.16,77.035,77.145,1021800000.0
2009-03-19 10:30:00,77.145,77.18,77.08,77.09,1262600000.0
2009-03-19 10:35:00,77.09,77.105,76.975,76.995,1039400000.0
2009-03-19 10:40:00,76.995,77.01,76.865,76.925,1165800000.0
2009-03-19 10:45:00,76.92,76.965,76.85,76.885,929000000.0
2009-03-19 10:50:00,76.895,76.955,76.83,76.86,1187800000.0
2009-03-19 10:55:00,76.865,76.97,76.825,76.85,1090000000.0
2009-03-19 11:00:00,76.845,76.995,76.845,76.95,1083400000.0
2009-03-19 11:05:00,76.95,76.955,76.81,76.86,1243600000.0
2009-03-19 11:10:00,76.865,77.02,76.85,76.985,1197200000.0
2009-03-19 11:15:00,76.99,77.025,76.925,76.935,778400000.0
2009-03-19 11:20:00,76.93,76.995,76.905,76.985,702200000.0
2009-03-19 11:25:00,76.995,77.01,76.875,76.915,1205500000.0
2009-03-19 11:30:00,76.905,77.0,76.815,76.96,1088400000.0
2009-03-19 11:35:00,76.965,76.97,76.84,76.9,728600000.0
2009-03-19 11:40:00,76.9,77.0,76.89,76.98,729800000.0
2009-03-19 11:45:00,76.98,77.075,76.98,77.0,988600000.0
2009-03-19 11:50:00,77.0,77.125,76.99,77.09,1145800000.0
2009-03-19 11:55:00,77.095,77.2,77.01,77.135,1146400000.0
2009-03-19 12:00:00,77.14,77.205,77.125,77.165,965600000.0
2009-03-19 12:05:00,77.165,77.165,77.085,77.1,983200000.0
2009-03-19 12:10:00,77.11,77.17,77.1,77.15,1037400000.0
2009-03-19 12:15:00,77.15,77.185,77.11,77.115,1071600000.0
2009-03-19 12:20:00,77.11,77.145,77.08,77.105,778400000.0
2009-03-19 12:25:00,77.105,77.13,77.03,77.06,1322000000.0
2009-03-19 12:30:00,77.055,77.06,76.96,77.015,837200000.0
2009-03-19 12:35:00,77.02,77.06,76.945,77.015,1037400000.0
2009-03-19 12:40:00,77.015,77.06,76.965,76.98,1103200000.0
2009-03-19 12:45:00,76.975,77.02,76.965,77.005,1469000000.0
2009-03-19 12:50:00,77.005,77.04,76.945,77.02,1226000000.0
2009-03-19 12:55:00,77.02,77.105,77.015,77.035,1409800000.0
2009-03-19 13:00:00,77.035,77.165,76.98,77.05,1260100000.0
2009-03-19 13:05:00,77.05,77.05,76.96,76.96,1189400000.0
2009-03-19 13:10:00,76.96,77.005,76.94,77.0,1271200000.0
2009-03-19 13:15:00,76.995,77.01,76.85,76.85,1277600000.0
2009-03-19 13:20:00,76.85,76.91,76.765,76.765,1759400000.0
2009-03-19 13:25:00,76.765,76.85,76.735,76.815,1610800000.0
2009-03-19 13:30:00,76.81,76.855,76.755,76.755,1463800000.0
2009-03-19 13:35:00,76.755,76.76,76.64,76.685,1829000000.0
2009-03-19 13:40:00,76.68,76.775,76.585,76.715,1932200000.0
2009-03-19 13:45:00,76.705,76.86,76.595,76.845,1841900000.0
2009-03-19 13:50:00,76.83,76.995,76.755,76.95,1960600000.0
2009-03-19 13:55:00,76.955,77.195,76.88,77.175,1613600000.0
2009-03-19 14:00:00,77.175,77.315,77.045,77.295,2111100000.0
2009-03-19 14:05:00,77.295,77.32,77.09,77.095,1905400000.0
2009-03-19 14:10:00,77.105,77.25,77.08,77.14,1916600000.0
2009-03-19 14:15:00,77.14,77.545,77.12,77.475,2424000000.0
2009-03-19 14:20:00,77.48,77.595,77.42,77.45,1886400000.0
2009-03-19 14:25:00,77.45,77.555,77.45,77.525,1546400000.0
2009-03-19 14:30:00,77.52,77.77,77.5,77.6,1958600000.0
2009-03-19 14:35:00,77.6,77.725,77.55,77.595,2034500000.0
2009-03-19 14:40:00,77.615,77.635,77.42,77.44,1706400000.0
2009-03-19 14:45:00,77.44,77.48,77.365,77.46,1754400000.0
2009-03-19 14:50:00,77.455,77.51,77.4,77.49,1343800000.0
2009-03-19 14:55:00,77.48,77.51,77.395,77.415,1545600000.0
2009-03-19 15:00:00,77.41,77.53,77.41,77.445,1446800000.0
2009-03-19 15:05:00,77.445,77.45,77.3,77.345,1500400000.0
2009-03-19 15:10:00,77.345,77.53,77.29,77.53,1712200000.0
2009-03-19 15:15:00,77.525,77.54,77.38,77.415,1950600000.0
2009-03-19 15:20:00,77.415,77.46,77.32,77.43,1629400000.0
2009-03-19 15:25:00,77.43,77.45,77.27,77.28,1599600000.0
2009-03-19 15:30:00,77.28,77.295,77.045,77.21,2260600000.0
2009-03-19 15:35:00,77.21,77.29,77.11,77.25,1602600000.0
2009-03-19 15:40:00,77.25,77.315,77.2,77.26,1721200000.0
2009-03-19 15:45:00,77.255,77.295,77.195,77.265,1742200000.0
2009-03-19 15:50:00,77.265,77.33,77.215,77.235,1789500000.0
2009-03-19 15:55:00,77.235,77.235,77.04,77.05,1697100000.0
2009-03-19 16:00:00,77.05,77.06,76.92,76.985,1884600000.0
2009-03-19 16:05:00,76.99,77.03,76.815,76.85,1591700000.0
2009-03-19 16:10:00,76.84,76.92,76.77,76.83,1952800000.0
2009-03-19 16:15:00,76.83,76.985,76.775,76.895,1851400000.0
2009-03-19 16:20:00,76.895,77.07,76.895,77.035,1897400000.0
2009-03-19 16:25:00,77.035,77.05,76.695,76.7,1801600000.0
2009-03-19 16:30:00,76.695,76.74,76.33,76.425,2314200000.0
2009-03-19 16:35:00,76.43,76.55,76.375,76.385,2109300000.0
2009-03-19 16:40:00,76.39,76.56,76.355,76.555,1886000000.0
2009-03-19 16:45:00,76.555,76.59,76.475,76.535,1663600000.0
2009-03-19 16:50:00,76.545,76.585,76.405,76.435,1766400000.0
2009-03-19 16:55:00,76.435,76.48,76.33,76.42,2310800000.0
2009-03-19 17:00:00,76.425,76.555,76.38,76.465,2051400000.0
2009-03-19 17:05:00,76.475,76.545,76.435,76.44,1697600000.0
2009-03-19 17:10:00,76.445,76.5,76.42,76.47,1926800000.0
2009-03-19 17:15:00,76.465,76.48,76.27,76.425,1872400000.0
2009-03-19 17:20:00,76.435,76.49,76.255,76.29,1662800000.0
2009-03-19 17:25:00,76.29,76.33,76.12,76.185,1639600000.0
2009-03-19 17:30:00,76.185,76.2,76.05,76.165,2089500000.0
2009-03-19 17:35:00,76.17,76.185,76.01,76.08,1671000000.0
2009-03-19 17:40:00,76.08,76.135,76.04,76.095,1688000000.0
2009-03-19 17:45:00,76.095,76.095,75.89,75.89,1927600000.0
2009-03-19 17:50:00,75.89,76.14,75.89,76.115,1927600000.0
2009-03-19 17:55:00,76.115,76.225,76.055,76.07,1709200000.0
2009-03-19 18:00:00,76.07,76.21,76.07,76.11,1844000000.0
2009-03-19 18:05:00,76.095,76.315,76.04,76.305,1409600000.0
2009-03-19 18:10:00,76.305,76.34,76.175,76.255,1734600000.0
2009-03-19 18:15:00,76.255,76.305,76.105,76.11,1911000000.0
2009-03-19 18:20:00,76.11,76.255,76.075,76.255,1271600000.0
2009-03-19 18:25:00,76.255,76.255,76.12,76.135,1046200000.0
2009-03-19 18:30:00,76.135,76.17,76.08,76.15,1306600000.0
2009-03-19 18:35:00,76.155,76.17,75.925,75.96,1246400000.0
2009-03-19 18:40:00,75.96,76.045,75.915,76.035,1300500000.0
2009-03-19 18:45:00,76.035,76.07,75.995,76.0,865600000.0
2009-03-19 18:50:00,76.0,76.045,75.985,76.01,1068000000.0
2009-03-19 18:55:00,76.01,76.055,75.97,75.97,888800000.0
2009-03-19 19:00:00,75.97,76.125,75.955,76.1,808200000.0
2009-03-19 19:05:00,76.11,76.11,75.965,76.0,1104300000.0
2009-03-19 19:10:00,76.01,76.16,76.005,76.085,952800000.0
2009-03-19 19:15:00,76.09,76.19,76.06,76.17,917200000.0
2009-03-19 19:20:00,76.16,76.2,76.13,76.195,911400000.0
2009-03-19 19:25:00,76.195,76.3,76.115,76.27,1039000000.0
2009-03-19 19:30:00,76.27,76.295,76.2,76.21,893000000.0
2009-03-19 19:35:00,76.215,76.365,76.18,76.345,1119400000.0
2009-03-19 19:40:00,76.345,76.36,76.28,76.32,903800000.0
2009-03-19 19:45:00,76.32,76.48,76.315,76.475,1191900000.0
2009-03-19 19:50:00,76.48,76.53,76.415,76.455,1335000000.0
2009-03-19 19:55:00,76.465,76.575,76.44,76.565,1571800000.0
2009-03-19 20:00:00,76.565,76.605,76.485,76.56,1063600000.0
2009-03-19 20:05:00,76.555,76.6,76.54,76.595,725000000.0
2009-03-19 20:10:00,76.595,76.605,76.555,76.58,563600000.0
2009-03-19 20:15:00,76.58,76.58,76.38,76.42,862800000.0
2009-03-19 20:20:00,76.43,76.5,76.38,76.405,634600000.0
2009-03-19 20:25:00,76.41,76.47,76.385,76.43,842400000.0
2009-03-19 20:30:00,76.425,76.49,76.405,76.485,638000000.0
2009-03-19 20:35:00,76.485,76.53,76.445,76.48,632000000.0
2009-03-19 20:40:00,76.49,76.53,76.47,76.53,615400000.0
2009-03-19 20:45:00,76.54,76.585,76.355,76.37,1092200000.0
2009-03-19 20:50:00,76.34,76.38,76.235,76.29,966200000.0
2009-03-19 20:55:00,76.29,76.325,76.23,76.31,972000000.0
2009-03-19 21:00:00,76.31,76.38,76.305,76.38,523400000.0
2009-03-19 21:05:00,76.38,76.38,76.26,76.3,586600000.0
2009-03-19 21:10:00,76.3,76.33,76.28,76.33,445000000.0
2009-03-19 21:15:00,76.32,76.39,76.255,76.29,324800000.0
2009-03-19 21:20:00,76.28,76.29,76.19,76.24,548000000.0
2009-03-19 21:25:00,76.24,76.24,76.17,76.185,509200000.0
2009-03-19 21:30:00,76.185,76.31,76.185,76.28,570000000.0
2009-03-19 21:35:00,76.28,76.28,76.155,76.16,730600000.0
2009-03-19 21:40:00,76.16,76.23,76.075,76.23,737800000.0
2009-03-19 21:45:00,76.235,76.24,76.2,76.2,362600000.0
2009-03-19 21:50:00,76.2,76.29,76.19,76.27,321600000.0
2009-03-19 21:55:00,76.27,76.35,76.21,76.345,611800000.0
2009-03-19 22:00:00,76.345,76.355,76.31,76.355,308000000.0
2009-03-19 22:05:00,76.35,76.35,76.31,76.325,224600000.0
2009-03-19 22:10:00,76.33,76.34,76.27,76.29,213800000.0
2009-03-19 22:15:00,76.29,76.42,76.26,76.41,491800000.0
2009-03-19 22:20:00,76.4,76.41,76.26,76.26,390500000.0
2009-03-19 22:25:00,76.26,76.28,76.235,76.27,140400000.0
2009-03-19 22:30:00,76.27,76.32,76.25,76.28,173200000.0
2009-03-19 22:35:00,76.27,76.28,76.23,76.25,197200000.0
2009-03-19 22:40:00,76.24,76.27,76.225,76.27,113000000.0
2009-03-19 22:45:00,76.27,76.3,76.26,76.27,119400000.0
2009-03-19 22:50:00,76.28,76.31,76.27,76.275,74400000.0
2009-03-19 22:55:00,76.27,76.31,76.18,76.18,153000000.0
2009-03-19 23:00:00,76.245,76.257,76.17,76.2,201400000.0
2009-03-19 23:05:00,76.195,76.22,76.19,76.205,40000000.0
2009-03-19 23:10:00,76.205,76.32,76.16,76.16,16800000.0
2009-03-19 23:15:00,76.16,76.355,76.16,76.18,14000000.0
2009-03-19 23:20:00,76.175,76.205,76.145,76.2,68200000.0
2009-03-19 23:25:00,76.2,76.275,76.195,76.24,92000000.0
2009-03-19 23:30:00,76.25,76.34,76.245,76.32,105600000.0
2009-03-19 23:35:00,76.32,76.33,76.255,76.3,46600000.0
2009-03-19 23:40:00,76.3,76.327,76.233,76.3,25400000.0
2009-03-19 23:45:00,76.285,76.3,76.184,76.184,68200000.0
2009-03-19 23:50:00,76.26,76.27,76.22,76.25,86000000.0
2009-03-19 23:55:00,76.245,76.28,76.097,76.114,51000000.0
2009-03-20 00:00:00,76.265,76.29,76.26,76.28,104400000.0
2009-03-20 00:05:00,76.28,76.33,76.179,76.295,75200000.0
2009-03-20 00:10:00,76.315,76.34,76.184,76.33,28800000.0
2009-03-20 00:15:00,76.151,76.395,76.13,76.39,68800000.0
2009-03-20 00:20:00,76.39,76.39,76.097,76.335,84000000.0
2009-03-20 00:25:00,76.335,76.335,76.26,76.28,127000000.0
2009-03-20 00:30:00,76.28,76.29,76.235,76.255,312200000.0
2009-03-20 00:35:00,76.26,76.29,76.25,76.255,73200000.0
2009-03-20 00:40:00,76.255,76.34,76.235,76.265,245800000.0
2009-03-20 00:45:00,76.265,76.275,76.18,76.21,178800000.0
2009-03-20 00:50:00,76.21,76.21,76.16,76.18,124200000.0
2009-03-20 00:55:00,76.165,76.2,76.075,76.125,242200000.0
2009-03-20 01:00:00,76.14,76.2,76.115,76.17,272400000.0
2009-03-20 01:05:00,76.185,76.225,76.16,76.21,128600000.0
2009-03-20 01:10:00,76.21,76.225,76.165,76.17,246000000.0
2009-03-20 01:15:00,76.165,76.18,76.13,76.18,144200000.0
2009-03-20 01:20:00,76.16,76.165,76.12,76.13,285200000.0
2009-03-20 01:25:00,76.13,76.13,76.09,76.095,177000000.0
2009-03-20 01:30:00,76.1,76.175,76.08,76.13,183800000.0
2009-03-20 01:35:00,76.125,76.25,76.125,76.18,348000000.0
2009-03-20 01:40:00,76.18,76.18,76.09,76.1,511200000.0
2009-03-20 01:45:00,76.09,76.175,76.09,76.175,413600000.0
2009-03-20 01:50:00,76.18,76.22,76.115,76.22,448800000.0
2009-03-20 01:55:00,76.22,76.22,76.13,76.13,752800000.0
2009-03-20 02:00:00,76.13,76.155,76.09,76.14,715200000.0
2009-03-20 02:05:00,76.15,76.185,76.14,76.145,450400000.0
2009-03-20 02:10:00,76.15,76.18,76.135,76.15,302800000.0
2009-03-20 02:15:00,76.145,76.245,76.135,76.235,343000000.0
2009-03-20 02:20:00,76.235,76.355,76.23,76.275,619000000.0
2009-03-20 02:25:00,76.275,76.28,76.25,76.25,91600000.0
2009-03-20 02:30:00,76.25,76.285,76.245,76.275,168400000.0
2009-03-20 02:35:00,76.275,76.295,76.255,76.285,145200000.0
2009-03-20 02:40:00,76.295,76.32,76.28,76.295,144400000.0
2009-03-20 02:45:00,76.295,76.31,76.275,76.29,80200000.0
2009-03-20 02:50:00,76.285,76.305,76.275,76.305,81200000.0
2009-03-20 02:55:00,76.315,76.315,76.275,76.29,103600000.0
2009-03-20 03:00:00,76.29,76.34,76.229,76.33,224400000.0
2009-03-20 03:05:00,76.35,76.39,76.35,76.365,235000000.0
2009-03-20 03:10:00,76.365,76.43,76.34,76.355,531200000.0
2009-03-20 03:15:00,76.35,76.36,76.305,76.33,360600000.0
2009-03-20 03:20:00,76.33,76.355,76.275,76.275,462200000.0
2009-03-20 03:25:00,76.265,76.295,76.24,76.28,177000000.0
2009-03-20 03:30:00,76.28,76.31,76.25,76.265,252800000.0
2009-03-20 03:35:00,76.265,76.32,76.245,76.245,268600000.0
2009-03-20 03:40:00,76.255,76.31,76.215,76.215,231600000.0
2009-03-20 03:45:00,76.22,76.265,76.215,76.245,177800000.0
2009-03-20 03:50:00,76.24,76.285,76.23,76.255,258000000.0
2009-03-20 03:55:00,76.25,76.26,76.195,76.255,301000000.0
2009-03-20 04:00:00,76.255,76.265,76.195,76.215,221000000.0
2009-03-20 04:05:00,76.22,76.23,76.215,76.225,120400000.0
2009-03-20 04:10:00,76.225,76.255,76.22,76.235,114800000.0
2009-03-20 04:15:00,76.235,76.245,76.139,76.235,122600000.0
2009-03-20 04:20:00,76.24,76.25,76.22,76.24,280800000.0
2009-03-20 04:25:00,76.24,76.24,76.2,76.205,175800000.0
2009-03-20 04:30:00,76.205,76.21,76.19,76.19,235600000.0
2009-03-20 04:35:00,76.19,76.19,76.15,76.175,359200000.0
2009-03-20 04:40:00,76.185,76.19,76.13,76.14,238600000.0
2009-03-20 04:45:00,76.145,76.185,76.145,76.185,213400000.0
2009-03-20 04:50:00,76.185,76.19,76.16,76.18,178600000.0
2009-03-20 04:55:00,76.18,76.2,76.175,76.185,182600000.0
2009-03-20 05:00:00,76.185,76.24,76.18,76.24,200000000.0
2009-03-20 05:05:00,76.23,76.23,76.195,76.195,111800000.0
2009-03-20 05:10:00,76.2,76.22,76.095,76.095,541400000.0
2009-03-20 05:15:00,76.095,76.18,76.095,76.17,869000000.0
2009-03-20 05:20:00,76.17,76.23,76.14,76.205,554800000.0
2009-03-20 05:25:00,76.21,76.28,76.205,76.25,452800000.0
2009-03-20 05:30:00,76.25,76.25,76.16,76.17,247200000.0
2009-03-20 05:35:00,76.17,76.21,76.155,76.195,267800000.0
2009-03-20 05:40:00,76.195,76.22,76.175,76.18,434600000.0
2009-03-20 05:45:00,76.175,76.18,76.155,76.17,255800000.0
2009-03-20 05:50:00,76.175,76.215,76.13,76.14,394400000.0
2009-03-20 05:55:00,76.145,76.21,76.135,76.2,482400000.0
2009-03-20 06:00:00,76.19,76.2,76.165,76.185,234600000.0
2009-03-20 06:05:00,76.185,76.205,76.17,76.195,348200000.0
2009-03-20 06:10:00,76.195,76.23,76.19,76.215,297800000.0
2009-03-20 06:15:00,76.22,76.305,76.215,76.285,409800000.0
2009-03-20 06:20:00,76.285,76.29,76.24,76.25,235400000.0
2009-03-20 06:25:00,76.255,76.27,76.25,76.26,102800000.0
2009-03-20 06:30:00,76.26,76.27,76.235,76.245,104400000.0
2009-03-20 06:35:00,76.26,76.26,76.23,76.255,175200000.0
2009-03-20 06:40:00,76.255,76.26,76.17,76.225,322400000.0
2009-03-20 06:45:00,76.23,76.25,76.225,76.235,112000000.0
2009-03-20 06:50:00,76.235,76.235,76.19,76.2,219800000.0
2009-03-20 06:55:00,76.2,76.25,76.19,76.225,176000000.0
2009-03-20 07:00:00,76.225,76.298,76.215,76.23,91400000.0
2009-03-20 07:05:00,76.23,76.27,76.22,76.22,286800000.0
2009-03-20 07:10:00,76.215,76.27,76.215,76.255,121200000.0
2009-03-20 07:15:00,76.255,76.27,76.25,76.255,235200000.0
2009-03-20 07:20:00,76.255,76.27,76.24,76.25,175800000.0
2009-03-20 07:25:00,76.25,76.26,76.245,76.25,143400000.0
2009-03-20 07:30:00,76.25,76.25,76.2,76.205,285000000.0
2009-03-20 07:35:00,76.2,76.215,76.19,76.215,301200000.0
2009-03-20 07:40:00,76.21,76.25,76.195,76.24,167600000.0
2009-03-20 07:45:00,76.235,76.275,76.23,76.24,357600000.0
2009-03-20 07:50:00,76.24,76.275,76.22,76.25,158000000.0
2009-03-20 07:55:00,76.245,76.245,76.21,76.23,237400000.0
2009-03-20 08:00:00,76.24,76.3,76.205,76.265,283400000.0
2009-03-20 08:05:00,76.275,76.275,76.215,76.245,200600000.0
2009-03-20 08:10:00,76.245,76.27,76.23,76.255,116400000.0
2009-03-20 08:15:00,76.25,76.305,76.23,76.265,146200000.0
2009-03-20 08:20:00,76.255,76.3,76.245,76.26,143800000.0
2009-03-20 08:25:00,76.26,76.28,76.185,76.265,331400000.0
2009-03-20 08:30:00,76.265,76.275,76.255,76.255,88200000.0
2009-03-20 08:35:00,76.26,76.3,76.245,76.3,392200000.0
2009-03-20 08:40:00,76.3,76.32,76.24,76.28,363800000.0
2009-03-20 08:45:00,76.28,76.325,76.255,76.26,257200000.0
2009-03-20 08:50:00,76.26,76.335,76.225,76.295,408200000.0
2009-03-20 08:55:00,76.295,76.295,76.235,76.27,181200000.0
2009-03-20 09:00:00,76.27,76.42,76.25,76.405,518400000.0
2009-03-20 09:05:00,76.405,76.41,76.29,76.35,1196600000.0
2009-03-20 09:10:00,76.355,76.39,76.305,76.37,1146400000.0
2009-03-20 09:15:00,76.41,76.43,76.33,76.38,884600000.0
2009-03-20 09:20:00,76.38,76.46,76.37,76.4,829000000.0
2009-03-20 09:25:00,76.4,76.41,76.335,76.345,820600000.0
2009-03-20 09:30:00,76.34,76.495,76.31,76.48,1104800000.0
2009-03-20 09:35:00,76.475,76.51,76.33,76.33,1308600000.0
2009-03-20 09:40:00,76.34,76.465,76.285,76.375,1216400000.0
2009-03-20 09:45:00,76.365,76.425,76.23,76.38,1390600000.0
2009-03-20 09:50:00,76.365,76.5,76.3,76.5,1087200000.0
2009-03-20 09:55:00,76.495,76.515,76.33,76.385,1156200000.0
2009-03-20 10:00:00,76.38,76.44,76.325,76.425,906600000.0
2009-03-20 10:05:00,76.42,76.425,76.225,76.32,1024800000.0
2009-03-20 10:10:00,76.32,76.345,76.175,76.32,934400000.0
2009-03-20 10:15:00,76.32,76.385,76.225,76.365,1361500000.0
2009-03-20 10:20:00,76.36,76.39,76.25,76.285,1182200000.0
2009-03-20 10:25:00,76.29,76.34,76.26,76.305,901800000.0
2009-03-20 10:30:00,76.3,76.52,76.27,76.51,1264800000.0
2009-03-20 10:35:00,76.51,76.605,76.465,76.525,1207000000.0
2009-03-20 10:40:00,76.525,76.6,76.46,76.595,971800000.0
2009-03-20 10:45:00,76.585,76.65,76.56,76.565,1378000000.0
2009-03-20 10:50:00,76.565,76.695,76.56,76.655,1254600000.0
2009-03-20 10:55:00,76.655,76.67,76.6,76.605,770200000.0
2009-03-20 11:00:00,76.605,76.635,76.59,76.625,741200000.0
2009-03-20 11:05:00,76.625,76.725,76.615,76.695,924400000.0
2009-03-20 11:10:00,76.685,76.735,76.62,76.66,811000000.0
2009-03-20 11:15:00,76.66,76.685,76.575,76.64,683000000.0
2009-03-20 11:20:00,76.64,76.7,76.635,76.675,1081600000.0
2009-03-20 11:25:00,76.675,76.75,76.665,76.725,728400000.0
2009-03-20 11:30:00,76.73,76.795,76.715,76.74,1067800000.0
2009-03-20 11:35:00,76.74,76.855,76.715,76.85,958600000.0
2009-03-20 11:40:00,76.85,76.93,76.805,76.805,1214600000.0
2009-03-20 11:45:00,76.8,76.84,76.755,76.78,844400000.0
2009-03-20 11:50:00,76.785,76.79,76.66,76.72,1066600000.0
2009-03-20 11:55:00,76.715,76.75,76.71,76.72,746200000.0
2009-03-20 12:00:00,76.72,76.745,76.655,76.705,977600000.0
2009-03-20 12:05:00,76.705,76.72,76.565,76.575,641800000.0
2009-03-20 12:10:00,76.58,76.62,76.465,76.52,1474200000.0
2009-03-20 12:15:00,76.52,76.655,76.47,76.64,1654400000.0
2009-03-20 12:20:00,76.63,76.75,76.585,76.73,1415600000.0
2009-03-20 12:25:00,76.725,76.84,76.675,76.795,1422000000.0
2009-03-20 12:30:00,76.775,76.95,76.7,76.915,1625600000.0
2009-03-20 12:35:00,76.915,76.925,76.76,76.765,1380600000.0
2009-03-20 12:40:00,76.77,76.865,76.72,76.83,1434500000.0
2009-03-20 12:45:00,76.835,76.905,76.775,76.82,1393800000.0
2009-03-20 12:50:00,76.8,76.98,76.765,76.88,1319800000.0
2009-03-20 12:55:00,76.88,76.97,76.81,76.865,1146600000.0
2009-03-20 13:00:00,76.865,76.98,76.835,76.935,1144900000.0
2009-03-20 13:05:00,76.935,77.0,76.91,76.93,1218400000.0
2009-03-20 13:10:00,76.93,76.995,76.855,76.895,639400000.0
2009-03-20 13:15:00,76.895,76.96,76.78,76.885,1435800000.0
2009-03-20 13:20:00,76.885,77.005,76.875,76.995,855200000.0
2009-03-20 13:25:00,76.995,77.185,76.965,77.135,1119000000.0
2009-03-20 13:30:00,77.145,77.24,77.13,77.205,1082400000.0
2009-03-20 13:35:00,77.205,77.24,77.035,77.1,976199999.0
2009-03-20 13:40:00,77.11,77.15,77.085,77.11,606400000.0
2009-03-20 13:45:00,77.11,77.175,77.04,77.12,1148600000.0
2009-03-20 13:50:00,77.12,77.225,77.01,77.14,1299600000.0
2009-03-20 13:55:00,77.135,77.2,77.08,77.165,931400000.0
2009-03-20 14:00:00,77.165,77.21,77.08,77.115,866100000.0
2009-03-20 14:05:00,77.13,77.2,77.105,77.19,882200000.0
2009-03-20 14:10:00,77.185,77.19,77.075,77.155,787200000.0
2009-03-20 14:15:00,77.155,77.23,77.145,77.21,824000000.0
2009-03-20 14:20:00,77.21,77.27,77.185,77.24,1100199999.0
2009-03-20 14:25:00,77.24,77.315,77.195,77.305,1087700000.0
2009-03-20 14:30:00,77.35,77.38,77.23,77.245,1434000000.0
2009-03-20 14:35:00,77.255,77.355,77.25,77.34,1121400000.0
2009-03-20 14:40:00,77.345,77.355,77.225,77.305,1107800000.0
2009-03-20 14:45:00,77.3,77.33,77.22,77.235,1551200000.0
2009-03-20 14:50:00,77.235,77.27,77.22,77.24,902400000.0
2009-03-20 14:55:00,77.24,77.28,77.21,77.24,817800000.0
2009-03-20 15:00:00,77.235,77.32,77.175,77.3,1497000000.0
2009-03-20 15:05:00,77.29,77.41,77.25,77.35,1305400000.0
2009-03-20 15:10:00,77.35,77.43,77.34,77.405,1458400000.0
2009-03-20 15:15:00,77.405,77.44,77.345,77.355,1337000000.0
2009-03-20 15:20:00,77.355,77.39,77.325,77.385,1140000000.0
2009-03-20 15:25:00,77.375,77.4,77.3,77.35,1186800000.0
2009-03-20 15:30:00,77.355,77.395,77.255,77.33,1201500000.0
2009-03-20 15:35:00,77.325,77.395,77.225,77.285,1494400000.0
2009-03-20 15:40:00,77.285,77.335,77.25,77.305,1298600000.0
2009-03-20 15:45:00,77.305,77.31,77.225,77.255,1458600000.0
2009-03-20 15:50:00,77.255,77.31,77.205,77.235,1580200000.0
2009-03-20 15:55:00,77.23,77.27,77.095,77.095,1452600000.0
2009-03-20 16:00:00,77.085,77.2,77.08,77.125,1490800000.0
2009-03-20 16:05:00,77.125,77.17,77.02,77.065,1493200000.0
2009-03-20 16:10:00,77.065,77.1,76.965,77.07,1323600000.0
2009-03-20 16:15:00,77.085,77.09,76.96,76.96,1413800000.0
2009-03-20 16:20:00,76.965,77.09,76.96,77.03,1043800000.0
2009-03-20 16:25:00,77.03,77.09,76.965,77.065,1539000000.0
2009-03-20 16:30:00,77.07,77.085,76.985,77.01,1303000000.0
2009-03-20 16:35:00,77.01,77.145,76.995,77.145,1166000000.0
2009-03-20 16:40:00,77.13,77.27,77.065,77.235,1743000000.0
2009-03-20 16:45:00,77.235,77.29,77.195,77.285,1275600000.0
2009-03-20 16:50:00,77.265,77.31,77.215,77.27,1464200000.0
2009-03-20 16:55:00,77.27,77.34,77.27,77.28,1146200000.0
2009-03-20 17:00:00,77.275,77.595,77.275,77.525,1740200000.0
2009-03-20 17:05:00,77.525,77.625,77.495,77.5,1466399999.0
2009-03-20 17:10:00,77.51,77.56,77.465,77.505,1215400000.0
2009-03-20 17:15:00,77.51,77.51,77.43,77.465,903200000.0
2009-03-20 17:20:00,77.48,77.67,77.46,77.59,1534100000.0
2009-03-20 17:25:00,77.585,77.64,77.475,77.52,1744300000.0
2009-03-20 17:30:00,77.52,77.685,77.485,77.53,2224900000.0
2009-03-20 17:35:00,77.525,77.59,77.5,77.56,1414000000.0
2009-03-20 17:40:00,77.55,77.68,77.545,77.63,1558200000.0
2009-03-20 17:45:00,77.63,77.64,77.545,77.56,1431600000.0
2009-03-20 17:50:00,77.56,77.67,77.56,77.62,1807200000.0
2009-03-20 17:55:00,77.62,77.765,77.56,77.725,1576800000.0
2009-03-20 18:00:00,77.73,77.785,77.67,77.69,1646800000.0
2009-03-20 18:05:00,77.69,77.71,77.575,77.585,1271600000.0
2009-03-20 18:10:00,77.585,77.61,77.475,77.575,1555400000.0
2009-03-20 18:15:00,77.575,77.595,77.475,77.54,1492900000.0
2009-03-20 18:20:00,77.54,77.58,77.475,77.475,1204000000.0
2009-03-20 18:25:00,77.48,77.535,77.46,77.505,1064200000.0
2009-03-20 18:30:00,77.505,77.52,77.385,77.39,897400000.0
2009-03-20 18:35:00,77.39,77.395,77.3,77.32,1137200000.0
2009-03-20 18:40:00,77.32,77.345,77.24,77.29,1057000000.0
2009-03-20 18:45:00,77.29,77.42,77.28,77.355,1273400000.0
2009-03-20 18:50:00,77.36,77.425,77.315,77.375,1284000000.0
2009-03-20 18:55:00,77.375,77.4,77.295,77.315,1235400000.0
2009-03-20 19:00:00,77.32,77.36,77.295,77.34,1220400000.0
2009-03-20 19:05:00,77.345,77.39,77.305,77.375,799600000.0
2009-03-20 19:10:00,77.375,77.395,77.345,77.37,685000000.0
2009-03-20 19:15:00,77.375,77.405,77.35,77.355,619000000.0
2009-03-20 19:20:00,77.355,77.355,77.17,77.22,754200000.0
2009-03-20 19:25:00,77.225,77.28,77.18,77.235,900200000.0
2009-03-20 19:30:00,77.235,77.26,77.16,77.21,918000000.0
2009-03-20 19:35:00,77.21,77.225,77.15,77.155,542400000.0
2009-03-20 19:40:00,77.16,77.185,77.105,77.125,698000000.0
2009-03-20 19:45:00,77.12,77.14,77.0,77.025,723000000.0
2009-03-20 19:50:00,77.03,77.15,77.03,77.12,1060800000.0
2009-03-20 19:55:00,77.12,77.205,77.1,77.105,839200000.0
2009-03-20 20:00:00,77.11,77.125,77.03,77.11,744800000.0
2009-03-20 20:05:00,77.115,77.135,77.03,77.07,596000000.0
2009-03-20 20:10:00,77.07,77.075,76.96,76.98,442200000.0
2009-03-20 20:15:00,76.98,77.06,76.975,77.045,353800000.0
2009-03-20 20:20:00,77.05,77.165,77.05,77.115,397800000.0
2009-03-20 20:25:00,77.125,77.185,77.065,77.18,313600000.0
2009-03-20 20:30:00,77.185,77.335,77.155,77.3,493000000.0
2009-03-20 20:35:00,77.3,77.39,77.27,77.28,236400000.0
2009-03-20 20:40:00,77.28,77.31,77.15,77.195,354400000.0
2009-03-20 20:45:00,77.195,77.22,77.155,77.165,193600000.0
2009-03-20 20:50:00,77.165,77.26,77.13,77.215,341400000.0
2009-03-20 20:55:00,77.22,77.4,77.195,77.4,482600000.0
2009-03-20 21:00:00,77.4,77.44,77.39,77.41,510000000.0
2009-03-20 21:05:00,77.4,77.43,77.38,77.41,387400000.0
2009-03-20 21:10:00,77.41,77.525,77.228,77.315,452400000.0
2009-03-20 21:15:00,77.46,77.46,77.285,77.31,276000000.0
2009-03-20 21:20:00,77.31,77.38,77.305,77.365,238800000.0
2009-03-20 21:25:00,77.36,77.4,77.355,77.395,122200000.0
2009-03-20 21:30:00,77.395,77.41,77.36,77.405,157800000.0
2009-03-20 21:35:00,77.405,77.42,77.4,77.405,137600000.0
2009-03-20 21:40:00,77.405,77.42,77.345,77.35,242600000.0
2009-03-20 21:45:00,77.35,77.36,77.325,77.335,91000000.0
2009-03-20 21:50:00,77.335,77.365,77.32,77.355,237800000.0
2009-03-20 21:55:00,77.355,77.385,77.305,77.36,320200000.0
2009-03-20 22:00:00,77.36,77.38,77.34,77.38,180200000.0
2009-03-20 22:05:00,77.385,77.39,77.145,77.15,342600000.0
2009-03-20 22:10:00,77.15,77.35,77.075,77.345,336800000.0
2009-03-20 22:15:00,77.335,77.34,77.195,77.24,198800000.0
2009-03-20 22:20:00,77.25,77.25,77.17,77.21,147000000.0
2009-03-20 22:25:00,77.21,77.21,77.08,77.19,123800000.0
2009-03-20 22:30:00,77.2,77.2,77.16,77.17,66200000.0
2009-03-20 22:35:00,77.17,77.31,77.16,77.29,159200000.0
2009-03-20 22:40:00,77.28,77.3,77.19,77.23,176000000.0
2009-03-20 22:45:00,77.23,77.23,77.18,77.22,52200000.0
2009-03-20 22:50:00,77.22,77.26,77.18,77.26,95400000.0
2009-03-20 22:55:00,77.26,77.28,77.19,77.26,230400000.0
2009-03-22 23:00:00,77.125,77.125,77.05,77.05,43200000.0
2009-03-22 23:05:00,77.06,77.07,77.05,77.05,12000000.0
2009-03-22 23:10:00,77.06,77.105,77.05,77.075,105600000.0
2009-03-22 23:15:00,77.085,77.085,77.05,77.08,21600000.0
2009-03-22 23:20:00,77.085,77.095,77.075,77.085,21600000.0
2009-03-22 23:25:00,77.08,77.09,76.975,76.975,16000000.0
2009-03-22 23:30:00,77.015,77.07,77.005,77.055,18400000.0
2009-03-22 23:35:00,77.065,77.085,77.005,77.075,33600000.0
2009-03-22 23:40:00,77.015,77.165,77.015,77.165,42400000.0
2009-03-22 23:45:00,77.185,77.21,77.095,77.17,81600000.0
2009-03-22 23:50:00,77.175,77.2,77.115,77.175,180000000.0
2009-03-22 23:55:00,77.19,77.19,77.105,77.125,241400000.0
2009-03-23 00:00:00,77.135,77.14,77.035,77.04,130600000.0
2009-03-23 00:05:00,77.04,77.14,77.04,77.13,172600000.0
2009-03-23 00:10:00,77.13,77.15,77.005,77.14,112600000.0
2009-03-23 00:15:00,77.14,77.29,77.09,77.24,205000000.0
2009-03-23 00:20:00,77.24,77.25,77.195,77.24,121600000.0
2009-03-23 00:25:00,77.24,77.29,77.21,77.28,111400000.0
2009-03-23 00:30:00,77.29,77.36,77.29,77.34,98000000.0
2009-03-23 00:35:00,77.34,77.34,77.13,77.28,58000000.0
2009-03-23 00:40:00,77.29,77.3,77.255,77.27,47600000.0
2009-03-23 00:45:00,77.28,77.325,77.23,77.325,147000000.0
2009-03-23 00:50:00,77.325,77.325,77.275,77.295,83200000.0
2009-03-23 00:55:00,77.305,77.32,77.27,77.29,71200000.0
2009-03-23 01:00:00,77.29,77.33,77.26,77.3,138200000.0
2009-03-23 01:05:00,77.3,77.325,77.27,77.315,479800000.0
2009-03-23 01:10:00,77.32,77.33,77.24,77.27,1148000000.0
2009-03-23 01:15:00,77.27,77.32,77.24,77.29,762800000.0
2009-03-23 01:20:00,77.295,77.33,77.255,77.325,253700000.0
2009-03-23 01:25:00,77.31,77.455,77.26,77.27,156800000.0
2009-03-23 01:30:00,77.265,77.3,77.24,77.27,651200000.0
2009-03-23 01:35:00,77.27,77.34,77.245,77.315,1009600000.0
2009-03-23 01:40:00,77.315,77.44,77.3,77.43,1036000000.0
2009-03-23 01:45:00,77.435,77.47,77.4,77.465,461000000.0
2009-03-23 01:50:00,77.595,77.611,77.44,77.445,231600000.0
2009-03-23 01:55:00,77.43,77.5,77.43,77.49,567000000.0
2009-03-23 02:00:00,77.49,77.56,77.43,77.54,1164200000.0
2009-03-23 02:05:00,77.53,77.57,77.5,77.54,437900000.0
2009-03-23 02:10:00,77.55,77.57,77.53,77.535,141700000.0
2009-03-23 02:15:00,77.545,77.58,77.455,77.47,268600000.0
2009-03-23 02:20:00,77.465,77.465,77.4,77.41,498400000.0
2009-03-23 02:25:00,77.41,77.5,77.41,77.495,405400000.0
2009-03-23 02:30:00,77.49,77.505,77.48,77.5,330600000.0
2009-03-23 02:35:00,77.5,77.595,77.5,77.575,736200000.0
2009-03-23 02:40:00,77.52,77.68,77.52,77.67,605200000.0
2009-03-23 02:45:00,77.67,77.675,77.615,77.615,337000000.0
2009-03-23 02:50:00,77.62,77.695,77.595,77.675,692200000.0
2009-03-23 02:55:00,77.67,77.67,77.59,77.6,724800000.0
2009-03-23 03:00:00,77.6,77.615,77.515,77.545,497000000.0
2009-03-23 03:05:00,77.54,77.55,77.515,77.535,265000000.0
2009-03-23 03:10:00,77.54,77.59,77.535,77.555,516200000.0
2009-03-23 03:15:00,77.56,77.59,77.525,77.59,612200000.0
2009-03-23 03:20:00,77.595,77.6,77.52,77.585,530800000.0
2009-03-23 03:25:00,77.595,77.77,77.585,77.725,817200000.0
2009-03-23 03:30:00,77.735,77.735,77.615,77.63,377400000.0
2009-03-23 03:35:00,77.63,77.745,77.61,77.715,492800000.0
2009-03-23 03:40:00,77.715,77.75,77.685,77.71,422200000.0
2009-03-23 03:45:00,77.71,77.77,77.695,77.755,483000000.0
2009-03-23 03:50:00,77.755,77.79,77.755,77.785,386000000.0
2009-03-23 03:55:00,77.77,77.87,77.76,77.86,899800000.0
2009-03-23 04:00:00,77.86,78.035,77.84,77.91,1084000000.0
2009-03-23 04:05:00,77.91,77.99,77.875,77.965,449100000.0
2009-03-23 04:10:00,77.965,78.055,77.965,77.995,647800000.0
2009-03-23 04:15:00,77.995,78.085,77.995,78.06,545400000.0
2009-03-23 04:20:00,78.06,78.07,78.015,78.06,374600000.0
2009-03-23 04:25:00,78.06,78.105,78.035,78.065,555800000.0
2009-03-23 04:30:00,78.07,78.18,78.065,78.18,869400000.0
2009-03-23 04:35:00,78.18,78.18,78.15,78.16,457400000.0
2009-03-23 04:40:00,78.17,78.265,78.125,78.23,665800000.0
2009-03-23 04:45:00,78.24,78.25,78.115,78.15,771400000.0
2009-03-23 04:50:00,78.14,78.16,78.125,78.155,271400000.0
2009-03-23 04:55:00,78.15,78.165,78.1,78.12,479600000.0
2009-03-23 05:00:00,78.12,78.175,78.11,78.17,294000000.0
2009-03-23 05:05:00,78.17,78.2,78.17,78.19,242800000.0
2009-03-23 05:10:00,78.185,78.2,78.145,78.15,279000000.0
2009-03-23 05:15:00,78.15,78.18,78.14,78.14,261600000.0
2009-03-23 05:20:00,78.14,78.14,78.08,78.08,266000000.0
2009-03-23 05:25:00,78.085,78.115,78.08,78.105,355600000.0
2009-03-23 05:30:00,78.115,78.14,78.105,78.115,368800000.0
2009-03-23 05:35:00,78.115,78.18,78.11,78.16,382400000.0
2009-03-23 05:40:00,78.16,78.22,78.16,78.19,395400000.0
2009-03-23 05:45:00,78.19,78.2,78.175,78.185,202600000.0
2009-03-23 05:50:00,78.185,78.185,78.1,78.12,555800000.0
2009-03-23 05:55:00,78.13,78.15,78.12,78.135,199000000.0
2009-03-23 06:00:00,78.14,78.14,78.085,78.105,278600000.0
2009-03-23 06:05:00,78.11,78.11,78.04,78.04,335800000.0
2009-03-23 06:10:00,78.04,78.07,78.005,78.065,258600000.0
2009-03-23 06:15:00,78.065,78.095,78.065,78.085,303400000.0
2009-03-23 06:20:00,78.085,78.13,78.085,78.105,461600000.0
2009-03-23 06:25:00,78.105,78.12,78.05,78.05,334800000.0
2009-03-23 06:30:00,78.05,78.09,78.03,78.055,406200000.0
2009-03-23 06:35:00,78.055,78.065,78.0,78.0,369600000.0
2009-03-23 06:40:00,78.0,78.03,77.985,78.01,319800000.0
2009-03-23 06:45:00,78.01,78.01,77.95,77.95,451600000.0
2009-03-23 06:50:00,77.95,77.95,77.795,77.8,720800000.0
2009-03-23 06:55:00,77.79,77.815,77.715,77.815,766800000.0
2009-03-23 07:00:00,77.81,77.835,77.775,77.82,548000000.0
2009-03-23 07:05:00,77.82,77.87,77.815,77.82,734400000.0
2009-03-23 07:10:00,77.82,77.83,77.8,77.805,488600000.0
2009-03-23 07:15:00,77.805,77.845,77.8,77.835,500200000.0
2009-03-23 07:20:00,77.84,77.845,77.78,77.83,361000000.0
2009-03-23 07:25:00,77.82,77.89,77.8,77.89,374800000.0
2009-03-23 07:30:00,77.89,77.94,77.88,77.915,225200000.0
2009-03-23 07:35:00,77.915,77.94,77.855,77.94,395200000.0
2009-03-23 07:40:00,77.925,77.96,77.915,77.93,495400000.0
2009-03-23 07:45:00,77.93,77.945,77.89,77.93,294600000.0
2009-03-23 07:50:00,77.93,77.965,77.895,77.9,455000000.0
2009-03-23 07:55:00,77.9,77.93,77.85,77.86,431800000.0
2009-03-23 08:00:00,77.86,77.915,77.84,77.875,450600000.0
2009-03-23 08:05:00,77.87,77.91,77.87,77.905,226800000.0
2009-03-23 08:10:00,77.905,77.91,77.86,77.895,525600000.0
2009-03-23 08:15:00,77.895,77.96,77.89,77.95,240800000.0
2009-03-23 08:20:00,77.94,77.95,77.925,77.93,217200000.0
2009-03-23 08:25:00,77.95,77.96,77.925,77.955,291200000.0
2009-03-23 08:30:00,77.95,77.975,77.92,77.97,575600000.0
2009-03-23 08:35:00,77.96,77.96,77.88,77.93,512800000.0
2009-03-23 08:40:00,77.93,77.94,77.93,77.935,116600000.0
2009-03-23 08:45:00,77.94,77.95,77.915,77.935,144800000.0
2009-03-23 08:50:00,77.94,77.995,77.925,77.965,413600000.0
2009-03-23 08:55:00,77.96,78.025,77.95,77.98,533800000.0
2009-03-23 09:00:00,77.97,78.07,77.96,78.07,809400000.0
2009-03-23 09:05:00,78.08,78.11,78.05,78.055,693000000.0
2009-03-23 09:10:00,78.05,78.09,78.05,78.06,449600000.0
2009-03-23 09:15:00,78.06,78.07,78.025,78.03,744600000.0
2009-03-23 09:20:00,78.03,78.035,77.9,77.93,991400000.0
2009-03-23 09:25:00,77.93,77.975,77.695,77.73,1709200000.0
2009-03-23 09:30:00,77.73,77.81,77.63,77.77,1569400000.0
2009-03-23 09:35:00,77.77,77.78,77.735,77.76,1107200000.0
2009-03-23 09:40:00,77.76,77.81,77.75,77.805,693200000.0
2009-03-23 09:45:00,77.805,77.85,77.8,77.83,855800000.0
2009-03-23 09:50:00,77.83,77.925,77.825,77.91,979000000.0
2009-03-23 09:55:00,77.91,78.01,77.91,77.93,1413600000.0
2009-03-23 10:00:00,77.93,77.935,77.83,77.88,987400000.0
2009-03-23 10:05:00,77.87,78.085,77.86,78.015,1272600000.0
2009-03-23 10:10:00,78.02,78.065,77.905,78.025,1549000000.0
2009-03-23 10:15:00,78.02,78.025,77.85,77.92,1223500000.0
2009-03-23 10:20:00,77.92,77.965,77.86,77.91,1426800000.0
2009-03-23 10:25:00,77.91,77.91,77.755,77.795,1446000000.0
2009-03-23 10:30:00,77.8,77.905,77.8,77.9,1184000000.0
2009-03-23 10:35:00,77.905,77.935,77.875,77.905,935800000.0
2009-03-23 10:40:00,77.925,78.02,77.9,78.005,789600000.0
2009-03-23 10:45:00,78.005,78.06,77.985,78.055,1143200000.0
2009-03-23 10:50:00,78.06,78.07,78.005,78.03,1102200000.0
2009-03-23 10:55:00,78.035,78.09,77.94,77.965,1698000001.0
2009-03-23 11:00:00,77.965,78.155,77.965,78.085,1500800000.0
2009-03-23 11:05:00,78.08,78.105,78.0,78.045,1029400000.0
2009-03-23 11:10:00,78.045,78.05,77.84,77.89,1573800000.0
2009-03-23 11:15:00,77.9,77.985,77.855,77.985,1158000000.0
2009-03-23 11:20:00,77.975,78.11,77.975,78.06,1744200000.0
2009-03-23 11:25:00,78.06,78.07,77.95,77.985,1654400000.0
2009-03-23 11:30:00,77.985,78.0,77.89,77.905,1590900000.0
2009-03-23 11:35:00,77.9,78.0,77.88,77.91,1763900000.0
2009-03-23 11:40:00,77.91,77.995,77.9,77.9,1436100000.0
2009-03-23 11:45:00,77.9,77.99,77.865,77.945,1200000000.0
2009-03-23 11:50:00,77.94,78.0,77.92,77.965,1044800000.0
2009-03-23 11:55:00,77.97,78.03,77.93,78.025,1160600000.0
2009-03-23 12:00:00,78.02,78.04,77.97,77.985,987000000.0
2009-03-23 12:05:00,77.985,78.06,77.96,78.04,978000000.0
2009-03-23 12:10:00,78.035,78.065,77.965,77.98,900200000.0
2009-03-23 12:15:00,77.97,78.095,77.97,78.095,1218800000.0
2009-03-23 12:20:00,78.1,78.17,78.06,78.165,1005600000.0
2009-03-23 12:25:00,78.16,78.18,78.045,78.085,1389000000.0
2009-03-23 12:30:00,78.085,78.18,78.075,78.09,1285800000.0
2009-03-23 12:35:00,78.09,78.18,78.075,78.125,1252800000.0
2009-03-23 12:40:00,78.13,78.185,78.065,78.075,1657200000.0
2009-03-23 12:45:00,78.075,78.22,78.075,78.2,1165600000.0
2009-03-23 12:50:00,78.205,78.21,78.13,78.19,688600000.0
2009-03-23 12:55:00,78.19,78.28,78.17,78.21,1516900000.0
2009-03-23 13:00:00,78.215,78.385,78.2,78.375,1723800000.0
2009-03-23 13:05:00,78.385,78.455,78.345,78.455,1376200000.0
2009-03-23 13:10:00,78.455,78.46,78.395,78.46,753400000.0
2009-03-23 13:15:00,78.465,78.59,78.46,78.555,1514100000.0
2009-03-23 13:20:00,78.555,78.685,78.55,78.575,1600700000.0
2009-03-23 13:25:00,78.57,78.645,78.49,78.59,1563000000.0
2009-03-23 13:30:00,78.57,78.655,78.555,78.6,960000000.0
2009-03-23 13:35:00,78.605,78.705,78.585,78.69,1336200000.0
2009-03-23 13:40:00,78.695,78.705,78.635,78.65,580600000.0
2009-03-23 13:45:00,78.64,78.65,78.595,78.625,523400000.0
2009-03-23 13:50:00,78.62,78.65,78.59,78.63,763400000.0
2009-03-23 13:55:00,78.625,78.63,78.575,78.585,765000000.0
2009-03-23 14:00:00,78.585,78.615,78.54,78.54,1305600000.0
2009-03-23 14:05:00,78.54,78.54,78.4,78.46,1282200000.0
2009-03-23 14:10:00,78.465,78.48,78.34,78.41,1494400000.0
2009-03-23 14:15:00,78.41,78.46,78.36,78.435,1710400000.0
2009-03-23 14:20:00,78.445,78.49,78.285,78.375,1691000000.0
2009-03-23 14:25:00,78.38,78.49,78.365,78.475,1435600000.0
2009-03-23 14:30:00,78.485,78.5,78.3,78.4,1294900000.0
2009-03-23 14:35:00,78.395,78.415,78.315,78.33,845600000.0
2009-03-23 14:40:00,78.33,78.435,78.325,78.39,1584900000.0
2009-03-23 14:45:00,78.395,78.395,78.26,78.335,1714800000.0
2009-03-23 14:50:00,78.335,78.41,78.22,78.25,1352200000.0
2009-03-23 14:55:00,78.245,78.335,78.18,78.33,1925200000.0
2009-03-23 15:00:00,78.335,78.445,78.32,78.395,1632200000.0
2009-03-23 15:05:00,78.395,78.395,78.2,78.23,1383600000.0
2009-03-23 15:10:00,78.235,78.235,78.1,78.23,1332600000.0
2009-03-23 15:15:00,78.225,78.3,78.17,78.275,1030000000.0
2009-03-23 15:20:00,78.275,78.275,78.145,78.175,1082100000.0
2009-03-23 15:25:00,78.18,78.285,78.14,78.285,1118400000.0
2009-03-23 15:30:00,78.29,78.375,78.25,78.29,1264400000.0
2009-03-23 15:35:00,78.3,78.44,78.29,78.385,1367200000.0
2009-03-23 15:40:00,78.39,78.445,78.305,78.34,1395400000.0
2009-03-23 15:45:00,78.35,78.505,78.34,78.405,1852600000.0
2009-03-23 15:50:00,78.405,78.595,78.315,78.57,2305200000.0
2009-03-23 15:55:00,78.57,78.625,78.48,78.585,2137400000.0
2009-03-23 16:00:00,78.595,78.8,78.595,78.69,2099000000.0
2009-03-23 16:05:00,78.695,78.755,78.63,78.705,1598000000.0
2009-03-23 16:10:00,78.705,78.745,78.63,78.67,1361200000.0
2009-03-23 16:15:00,78.66,78.755,78.645,78.71,1351400000.0
2009-03-23 16:20:00,78.715,78.81,78.7,78.75,1354600000.0
2009-03-23 16:25:00,78.745,78.75,78.665,78.72,1163400000.0
2009-03-23 16:30:00,78.72,78.85,78.705,78.82,1582500000.0
2009-03-23 16:35:00,78.82,78.88,78.785,78.88,1481600000.0
2009-03-23 16:40:00,78.875,78.88,78.74,78.785,1552400000.0
2009-03-23 16:45:00,78.785,78.8,78.64,78.66,1011300000.0
2009-03-23 16:50:00,78.66,78.775,78.655,78.74,1299400000.0
2009-03-23 16:55:00,78.735,78.975,78.69,78.945,1947200000.0
2009-03-23 17:00:00,78.955,78.955,78.865,78.905,1643500000.0
2009-03-23 17:05:00,78.905,78.96,78.855,78.88,1704400000.0
2009-03-23 17:10:00,78.87,78.935,78.855,78.855,1236800000.0
2009-03-23 17:15:00,78.86,78.89,78.825,78.83,716800000.0
2009-03-23 17:20:00,78.83,78.875,78.795,78.85,1116000000.0
2009-03-23 17:25:00,78.85,78.96,78.825,78.96,1383800000.0
2009-03-23 17:30:00,78.965,78.98,78.89,78.94,1331200000.0
2009-03-23 17:35:00,78.94,78.99,78.915,78.96,1037200000.0
2009-03-23 17:40:00,78.965,78.965,78.895,78.945,1289400000.0
2009-03-23 17:45:00,78.945,78.975,78.905,78.97,1218000000.0
2009-03-23 17:50:00,78.98,79.025,78.905,79.015,1428400000.0
2009-03-23 17:55:00,79.01,79.035,78.95,78.955,1508400000.0
2009-03-23 18:00:00,78.955,78.98,78.875,78.925,1877600000.0
2009-03-23 18:05:00,78.925,78.93,78.83,78.91,1199000000.0
2009-03-23 18:10:00,78.905,78.935,78.85,78.88,899800000.0
2009-03-23 18:15:00,78.885,78.915,78.775,78.8,889400000.0
2009-03-23 18:20:00,78.8,78.86,78.66,78.685,1632400000.0
2009-03-23 18:25:00,78.685,78.705,78.6,78.69,1388100000.0
2009-03-23 18:30:00,78.69,78.79,78.69,78.745,959800000.0
2009-03-23 18:35:00,78.74,78.79,78.71,78.765,872200000.0
2009-03-23 18:40:00,78.77,78.78,78.72,78.75,552200000.0
2009-03-23 18:45:00,78.755,78.77,78.71,78.75,742600000.0
2009-03-23 18:50:00,78.75,78.765,78.675,78.715,1015200000.0
2009-03-23 18:55:00,78.715,78.77,78.62,78.63,1391000000.0
2009-03-23 19:00:00,78.64,78.67,78.56,78.595,1433000000.0
2009-03-23 19:05:00,78.595,78.625,78.52,78.56,1181200000.0
2009-03-23 19:10:00,78.55,78.78,78.55,78.755,1186400000.0
2009-03-23 19:15:00,78.76,78.805,78.735,78.75,740800000.0
2009-03-23 19:20:00,78.76,78.815,78.715,78.74,1152400000.0
2009-03-23 19:25:00,78.745,78.89,78.72,78.815,1139800000.0
2009-03-23 19:30:00,78.815,78.85,78.74,78.75,1041800000.0
2009-03-23 19:35:00,78.76,78.77,78.7,78.74,797200000.0
2009-03-23 19:40:00,78.745,78.75,78.675,78.695,842000000.0
2009-03-23 19:45:00,78.7,78.75,78.65,78.685,1053400000.0
2009-03-23 19:50:00,78.685,78.71,78.59,78.63,1666600000.0
2009-03-23 19:55:00,78.63,78.68,78.62,78.66,1270000000.0
2009-03-23 20:00:00,78.66,78.82,78.63,78.795,1076000000.0
2009-03-23 20:05:00,78.8,78.81,78.715,78.715,757600000.0
2009-03-23 20:10:00,78.715,78.74,78.665,78.685,622400000.0
2009-03-23 20:15:00,78.685,78.73,78.685,78.69,447000000.0
2009-03-23 20:20:00,78.69,78.765,78.685,78.72,672400000.0
2009-03-23 20:25:00,78.72,78.8,78.715,78.755,858400000.0
2009-03-23 20:30:00,78.76,78.83,78.75,78.795,799800000.0
2009-03-23 20:35:00,78.79,78.83,78.79,78.81,390400000.0
2009-03-23 20:40:00,78.81,78.88,78.805,78.88,536600000.0
2009-03-23 20:45:00,78.885,78.95,78.865,78.95,646200000.0
2009-03-23 20:50:00,78.935,78.965,78.885,78.92,1000800000.0
2009-03-23 20:55:00,78.92,78.945,78.89,78.945,792600000.0
2009-03-23 21:00:00,78.95,78.96,78.905,78.945,629200000.0
2009-03-23 21:05:00,78.95,78.97,78.92,78.965,389400000.0
2009-03-23 21:10:00,78.97,79.0,78.93,78.975,428800000.0
2009-03-23 21:15:00,78.97,79.115,78.97,79.1,907200000.0
2009-03-23 21:20:00,79.11,79.11,78.99,79.0,578200000.0
2009-03-23 21:25:00,79.005,79.045,78.99,79.035,319200000.0
2009-03-23 21:30:00,79.035,79.08,79.03,79.04,358800000.0
2009-03-23 21:35:00,79.04,79.1,79.03,79.1,306600000.0
2009-03-23 21:40:00,79.1,79.12,79.07,79.1,542200000.0
2009-03-23 21:45:00,79.1,79.25,79.1,79.22,764400000.0
2009-03-23 21:50:00,79.22,79.24,79.165,79.2,499400000.0
2009-03-23 21:55:00,79.19,79.37,79.19,79.36,661000000.0
2009-03-23 22:00:00,79.365,79.4,79.325,79.37,589200000.0
2009-03-23 22:05:00,79.38,79.495,79.36,79.49,536600000.0
2009-03-23 22:10:00,79.48,79.58,79.47,79.52,742000000.0
2009-03-23 22:15:00,79.525,79.545,79.35,79.405,774700000.0
2009-03-23 22:20:00,79.405,79.445,79.355,79.405,490600000.0
2009-03-23 22:25:00,79.405,79.41,79.35,79.375,223200000.0
2009-03-23 22:30:00,79.375,79.375,79.31,79.34,309800000.0
2009-03-23 22:35:00,79.34,79.34,79.22,79.23,254200000.0
2009-03-23 22:40:00,79.23,79.255,79.22,79.24,87200000.0
2009-03-23 22:45:00,79.23,79.275,79.22,79.22,180200000.0
2009-03-23 22:50:00,79.22,79.225,79.11,79.12,293400000.0
2009-03-23 22:55:00,79.12,79.325,79.1,79.325,444800000.0
2009-03-23 23:00:00,79.344,79.344,79.22,79.22,126600000.0
2009-03-23 23:05:00,79.225,79.255,79.2,79.205,42200000.0
2009-03-23 23:10:00,79.185,79.24,79.18,79.24,96400000.0
2009-03-23 23:15:00,79.23,79.29,79.215,79.255,145400000.0
2009-03-23 23:20:00,79.255,79.29,79.195,79.275,120800000.0
2009-03-23 23:25:00,79.275,79.28,79.24,79.26,190600000.0
2009-03-23 23:30:00,79.25,79.26,79.091,79.091,51800000.0
2009-03-23 23:35:00,79.26,79.34,79.26,79.29,79400000.0
2009-03-23 23:40:00,79.29,79.33,79.255,79.31,117400000.0
2009-03-23 23:45:00,79.31,79.36,79.275,79.33,90600000.0
2009-03-23 23:50:00,79.325,79.38,79.27,79.365,157000000.0
2009-03-23 23:55:00,79.36,79.4,79.36,79.37,100400000.0
2009-03-24 00:00:00,79.35,79.36,79.185,79.25,503000000.0
2009-03-24 00:05:00,79.24,79.25,79.22,79.22,31000000.0
2009-03-24 00:10:00,79.21,79.22,79.13,79.15,97200000.0
2009-03-24 00:15:00,79.15,79.15,79.12,79.13,35600000.0
2009-03-24 00:20:00,79.13,79.16,79.11,79.15,92600000.0
2009-03-24 00:25:00,79.15,79.165,79.12,79.13,195800000.0
2009-03-24 00:30:00,79.13,79.2,79.095,79.12,173100000.0
2009-03-24 00:35:00,79.11,79.13,79.07,79.11,166000000.0
2009-03-24 00:40:00,79.11,79.12,79.09,79.11,45400000.0
2009-03-24 00:45:00,79.09,79.17,79.09,79.1,142200000.0
2009-03-24 00:50:00,79.1,79.11,79.05,79.05,198800000.0
2009-03-24 00:55:00,79.05,79.1,79.04,79.055,158800000.0
2009-03-24 01:00:00,79.065,79.11,79.065,79.09,465400000.0
2009-03-24 01:05:00,79.09,79.19,79.075,79.18,509800000.0
2009-03-24 01:10:00,79.19,79.23,79.18,79.23,141800000.0
2009-03-24 01:15:00,79.23,79.24,79.205,79.24,79200000.0
2009-03-24 01:20:00,79.24,79.24,79.225,79.24,26800000.0
2009-03-24 01:25:00,79.225,79.345,79.225,79.34,146000000.0
2009-03-24 01:30:00,79.34,79.345,79.33,79.335,440000000.0
2009-03-24 01:35:00,79.335,79.335,79.23,79.23,258200000.0
2009-03-24 01:40:00,79.23,79.275,79.2,79.27,302600000.0
2009-03-24 01:45:00,79.27,79.33,79.26,79.31,410000000.0
2009-03-24 01:50:00,79.305,79.345,79.29,79.33,211200000.0
2009-03-24 01:55:00,79.32,79.34,79.32,79.32,34000000.0
2009-03-24 02:00:00,79.32,79.34,79.28,79.29,500200000.0
2009-03-24 02:05:00,79.29,79.31,79.27,79.3,263400000.0
2009-03-24 02:10:00,79.3,79.35,79.29,79.33,288600000.0
2009-03-24 02:15:00,79.33,79.47,79.33,79.46,1193400000.0
2009-03-24 02:20:00,79.46,79.67,79.445,79.59,683200000.0
2009-03-24 02:25:00,79.585,79.59,79.515,79.555,499600000.0
2009-03-24 02:30:00,79.565,79.61,79.555,79.57,748000000.0
2009-03-24 02:35:00,79.57,79.64,79.52,79.64,419000000.0
2009-03-24 02:40:00,79.64,79.73,79.63,79.72,756600000.0
2009-03-24 02:45:00,79.715,79.83,79.715,79.82,650800000.0
2009-03-24 02:50:00,79.82,80.05,79.82,80.01,1168000000.0
2009-03-24 02:55:00,80.01,80.04,79.93,79.945,860000000.0
2009-03-24 03:00:00,79.945,79.96,79.925,79.95,654600000.0
2009-03-24 03:05:00,79.95,80.025,79.945,80.02,551800000.0
2009-03-24 03:10:00,80.02,80.235,80.005,80.21,962800000.0
2009-03-24 03:15:00,80.215,80.24,80.155,80.18,900000000.0
2009-03-24 03:20:00,80.175,80.18,80.08,80.095,645200000.0
2009-03-24 03:25:00,80.095,80.135,80.05,80.075,646600000.0
2009-03-24 03:30:00,80.07,80.105,80.06,80.07,335200000.0
2009-03-24 03:35:00,80.07,80.08,80.045,80.065,504200000.0
2009-03-24 03:40:00,80.065,80.135,80.06,80.09,733600000.0
2009-03-24 03:45:00,80.08,80.1,80.04,80.07,357000000.0
2009-03-24 03:50:00,80.07,80.12,80.04,80.12,209200000.0
2009-03-24 03:55:00,80.13,80.15,80.1,80.12,167600000.0
2009-03-24 04:00:00,80.13,80.14,80.11,80.14,299800000.0
2009-03-24 04:05:00,80.145,80.165,80.14,80.145,410600000.0
2009-03-24 04:10:00,80.145,80.16,80.13,80.16,249400000.0
2009-03-24 04:15:00,80.15,80.3,80.15,80.275,527000000.0
2009-03-24 04:20:00,80.27,80.27,80.18,80.23,286400000.0
2009-03-24 04:25:00,80.22,80.23,80.14,80.19,539200000.0
2009-03-24 04:30:00,80.19,80.19,80.105,80.11,477400000.0
2009-03-24 04:35:00,80.115,80.12,80.045,80.08,544000000.0
2009-03-24 04:40:00,80.08,80.125,80.08,80.09,318600000.0
2009-03-24 04:45:00,80.09,80.09,80.06,80.075,213600000.0
2009-03-24 04:50:00,80.075,80.115,80.075,80.105,138800000.0
2009-03-24 04:55:00,80.11,80.13,80.1,80.13,198600000.0
2009-03-24 05:00:00,80.12,80.13,80.085,80.1,197400000.0
2009-03-24 05:05:00,80.1,80.1,80.02,80.04,381000000.0
2009-03-24 05:10:00,80.04,80.04,79.975,79.99,474800000.0
2009-03-24 05:15:00,79.98,80.015,79.97,79.975,304400000.0
2009-03-24 05:20:00,79.975,80.02,79.975,80.01,286200000.0
2009-03-24 05:25:00,80.01,80.09,80.005,80.09,388000000.0
2009-03-24 05:30:00,80.09,80.09,80.01,80.045,328000000.0
2009-03-24 05:35:00,80.045,80.045,80.03,80.03,103600000.0
2009-03-24 05:40:00,80.03,80.03,79.99,80.01,134400000.0
2009-03-24 05:45:00,80.01,80.025,80.0,80.025,170200000.0
2009-03-24 05:50:00,80.03,80.07,80.01,80.035,356200000.0
2009-03-24 05:55:00,80.04,80.055,80.01,80.01,434400000.0
2009-03-24 06:00:00,80.01,80.02,79.97,80.0,436200000.0
2009-03-24 06:05:00,80.0,80.05,79.975,80.05,550800000.0
2009-03-24 06:10:00,80.065,80.065,80.01,80.01,233800000.0
2009-03-24 06:15:00,80.015,80.015,79.97,79.97,292600000.0
2009-03-24 06:20:00,79.97,79.975,79.93,79.93,479200000.0
2009-03-24 06:25:00,79.93,79.99,79.875,79.98,476400000.0
2009-03-24 06:30:00,79.97,79.99,79.925,79.965,659800000.0
2009-03-24 06:35:00,79.96,79.98,79.93,79.98,277800000.0
2009-03-24 06:40:00,79.98,80.055,79.97,80.04,595400000.0
2009-03-24 06:45:00,80.05,80.065,80.0,80.04,525400000.0
2009-03-24 06:50:00,80.035,80.04,79.985,80.01,383600000.0
2009-03-24 06:55:00,80.01,80.02,79.995,80.0,502000000.0
2009-03-24 07:00:00,80.0,80.005,79.97,79.99,253400000.0
2009-03-24 07:05:00,79.99,80.0,79.97,79.99,170200000.0
2009-03-24 07:10:00,79.99,80.18,79.985,80.14,714000000.0
2009-03-24 07:15:00,80.14,80.28,80.125,80.215,595400000.0
2009-03-24 07:20:00,80.215,80.22,80.15,80.2,575800000.0
2009-03-24 07:25:00,80.195,80.32,80.18,80.31,659600000.0
2009-03-24 07:30:00,80.31,80.39,80.26,80.295,825000000.0
2009-03-24 07:35:00,80.29,80.4,80.275,80.39,683800000.0
2009-03-24 07:40:00,80.385,80.42,80.36,80.405,502400000.0
2009-03-24 07:45:00,80.4,80.415,80.305,80.385,364800000.0
2009-03-24 07:50:00,80.38,80.45,80.335,80.43,601200000.0
2009-03-24 07:55:00,80.425,80.555,80.42,80.455,866800000.0
2009-03-24 08:00:00,80.46,80.47,80.375,80.39,633800000.0
2009-03-24 08:05:00,80.405,80.405,80.305,80.335,432600000.0
2009-03-24 08:10:00,80.335,80.355,80.29,80.325,430400000.0
2009-03-24 08:15:00,80.325,80.345,80.285,80.3,678600000.0
2009-03-24 08:20:00,80.3,80.315,80.28,80.285,456600000.0
2009-03-24 08:25:00,80.29,80.31,80.29,80.31,298600000.0
2009-03-24 08:30:00,80.31,80.43,80.295,80.41,437000000.0
2009-03-24 08:35:00,80.41,80.42,80.38,80.385,367000000.0
2009-03-24 08:40:00,80.385,80.385,80.285,80.31,569600000.0
2009-03-24 08:45:00,80.3,80.32,80.28,80.31,493200000.0
2009-03-24 08:50:00,80.31,80.34,80.28,80.285,475200000.0
2009-03-24 08:55:00,80.28,80.28,80.11,80.11,1062200000.0
2009-03-24 09:00:00,80.105,80.275,80.105,80.235,893000000.0
2009-03-24 09:05:00,80.24,80.295,80.19,80.22,1022000000.0
2009-03-24 09:10:00,80.225,80.32,80.19,80.31,884400000.0
2009-03-24 09:15:00,80.3,80.315,80.185,80.225,1011000000.0
2009-03-24 09:20:00,80.225,80.36,80.225,80.35,1160400000.0
2009-03-24 09:25:00,80.35,80.485,80.345,80.41,1284800000.0
2009-03-24 09:30:00,80.405,80.56,80.405,80.535,1266599999.0
2009-03-24 09:35:00,80.53,80.56,80.44,80.47,1325200000.0
2009-03-24 09:40:00,80.46,80.65,80.455,80.56,1313600000.0
2009-03-24 09:45:00,80.56,80.59,80.46,80.47,1106600000.0
2009-03-24 09:50:00,80.475,80.5,80.38,80.38,1175200000.0
2009-03-24 09:55:00,80.39,80.445,80.3,80.315,1451800000.0
2009-03-24 10:00:00,80.31,80.355,80.225,80.26,1194400000.0
2009-03-24 10:05:00,80.26,80.315,80.17,80.17,1153800000.0
2009-03-24 10:10:00,80.17,80.23,80.075,80.19,1706200000.0
2009-03-24 10:15:00,80.19,80.26,80.11,80.145,1808600000.0
2009-03-24 10:20:00,80.15,80.255,80.095,80.095,1344400000.0
2009-03-24 10:25:00,80.095,80.15,80.05,80.14,1365600000.0
2009-03-24 10:30:00,80.145,80.2,80.1,80.105,1892800000.0
2009-03-24 10:35:00,80.1,80.275,80.1,80.18,1285200000.0
2009-03-24 10:40:00,80.185,80.225,80.135,80.19,1330400000.0
2009-03-24 10:45:00,80.19,80.235,80.175,80.185,673200000.0
2009-03-24 10:50:00,80.19,80.22,80.1,80.185,1694600000.0
2009-03-24 10:55:00,80.19,80.275,80.17,80.18,1056000000.0
2009-03-24 11:00:00,80.165,80.345,80.165,80.345,1453000000.0
2009-03-24 11:05:00,80.345,80.51,80.325,80.505,1577400000.0
2009-03-24 11:10:00,80.505,80.51,80.45,80.46,1363800000.0
2009-03-24 11:15:00,80.46,80.475,80.31,80.38,1311400000.0
2009-03-24 11:20:00,80.375,80.38,80.265,80.29,1320600000.0
2009-03-24 11:25:00,80.295,80.31,80.23,80.26,998000000.0
2009-03-24 11:30:00,80.255,80.415,80.255,80.37,1099200000.0
2009-03-24 11:35:00,80.37,80.37,80.34,80.36,1022000000.0
2009-03-24 11:40:00,80.36,80.37,80.29,80.305,927400000.0
2009-03-24 11:45:00,80.33,80.33,80.245,80.285,1074000000.0
2009-03-24 11:50:00,80.28,80.31,80.25,80.3,1075800000.0
2009-03-24 11:55:00,80.305,80.325,80.25,80.27,621600000.0
2009-03-24 12:00:00,80.26,80.28,80.21,80.245,1294400000.0
2009-03-24 12:05:00,80.25,80.28,80.12,80.22,1690400000.0
2009-03-24 12:10:00,80.22,80.255,80.145,80.215,1412100000.0
2009-03-24 12:15:00,80.215,80.285,80.135,80.165,1318000000.0
2009-03-24 12:20:00,80.165,80.195,80.06,80.11,1437000000.0
2009-03-24 12:25:00,80.115,80.15,80.055,80.06,1158400000.0
2009-03-24 12:30:00,80.06,80.12,79.915,79.94,1512400000.0
2009-03-24 12:35:00,79.935,79.99,79.91,79.985,1257400000.0
2009-03-24 12:40:00,79.99,80.105,79.985,80.085,1074800000.0
2009-03-24 12:45:00,80.085,80.1,80.065,80.075,551400000.0
2009-03-24 12:50:00,80.075,80.19,80.075,80.15,1190600000.0
2009-03-24 12:55:00,80.145,80.175,80.08,80.12,1337400000.0
2009-03-24 13:00:00,80.125,80.175,80.11,80.16,915600000.0
2009-03-24 13:05:00,80.165,80.255,80.155,80.23,1091200000.0
2009-03-24 13:10:00,80.23,80.24,80.135,80.155,789800000.0
2009-03-24 13:15:00,80.155,80.26,80.155,80.215,880000000.0
2009-03-24 13:20:00,80.22,80.22,80.055,80.07,1141600000.0
2009-03-24 13:25:00,80.07,80.115,79.985,79.995,1582200000.0
2009-03-24 13:30:00,80.0,80.08,80.0,80.065,1168400000.0
2009-03-24 13:35:00,80.065,80.105,80.035,80.065,563200000.0
2009-03-24 13:40:00,80.065,80.11,80.035,80.09,1020600000.0
2009-03-24 13:45:00,80.09,80.155,80.065,80.12,809200000.0
2009-03-24 13:50:00,80.125,80.155,80.1,80.1,1055400000.0
2009-03-24 13:55:00,80.1,80.15,80.08,80.14,1047600000.0
2009-03-24 14:00:00,80.14,80.22,80.115,80.14,1319000000.0
2009-03-24 14:05:00,80.135,80.155,80.045,80.085,1172400000.0
2009-03-24 14:10:00,80.09,80.1,80.055,80.1,898400000.0
2009-03-24 14:15:00,80.105,80.11,80.0,80.01,1203900000.0
2009-03-24 14:20:00,80.01,80.085,80.005,80.03,1640600000.0
2009-03-24 14:25:00,80.03,80.125,79.995,80.115,1600600000.0
2009-03-24 14:30:00,80.11,80.14,80.06,80.095,1394200000.0
2009-03-24 14:35:00,80.1,80.14,80.07,80.11,1264000000.0
2009-03-24 14:40:00,80.11,80.145,80.065,80.145,1335800000.0
2009-03-24 14:45:00,80.15,80.17,80.105,80.12,1119400000.0
2009-03-24 14:50:00,80.12,80.235,80.11,80.22,1654400000.0
2009-03-24 14:55:00,80.22,80.27,80.145,80.15,1413000000.0
2009-03-24 15:00:00,80.15,80.205,80.075,80.165,1425400000.0
2009-03-24 15:05:00,80.165,80.18,80.075,80.08,1106500000.0
2009-03-24 15:10:00,80.08,80.115,80.025,80.11,1456200000.0
2009-03-24 15:15:00,80.115,80.12,79.89,79.965,1889400000.0
2009-03-24 15:20:00,79.975,80.085,79.965,80.05,1306200000.0
2009-03-24 15:25:00,80.05,80.105,80.035,80.075,1327800000.0
2009-03-24 15:30:00,80.08,80.165,80.035,80.11,1706200000.0
2009-03-24 15:35:00,80.11,80.16,80.085,80.15,1890400000.0
2009-03-24 15:40:00,80.15,80.225,80.1,80.195,2187600000.0
2009-03-24 15:45:00,80.2,80.23,80.105,80.14,2335400000.0
2009-03-24 15:50:00,80.135,80.205,80.13,80.2,1764400000.0
2009-03-24 15:55:00,80.205,80.265,80.135,80.175,1631800000.0
2009-03-24 16:00:00,80.18,80.47,80.17,80.42,1946400000.0
2009-03-24 16:05:00,80.43,80.46,80.365,80.405,1700800000.0
2009-03-24 16:10:00,80.41,80.475,80.395,80.455,1523200000.0
2009-03-24 16:15:00,80.45,80.46,80.355,80.37,1149600000.0
2009-03-24 16:20:00,80.365,80.4,80.35,80.37,1343000000.0
2009-03-24 16:25:00,80.37,80.45,80.345,80.39,1386400000.0
2009-03-24 16:30:00,80.39,80.415,80.335,80.355,1111400000.0
2009-03-24 16:35:00,80.355,80.375,80.3,80.33,1266000000.0
2009-03-24 16:40:00,80.33,80.42,80.33,80.36,1879600000.0
2009-03-24 16:45:00,80.36,80.36,80.15,80.23,1960000000.0
2009-03-24 16:50:00,80.23,80.255,80.115,80.165,1820400000.0
2009-03-24 16:55:00,80.17,80.25,80.025,80.04,1526800000.0
2009-03-24 17:00:00,80.035,80.04,79.87,79.965,2152800000.0
2009-03-24 17:05:00,79.965,80.015,79.935,79.975,1550700000.0
2009-03-24 17:10:00,79.975,80.02,79.895,79.97,1475000000.0
2009-03-24 17:15:00,79.97,80.09,79.97,80.05,1280200000.0
2009-03-24 17:20:00,80.045,80.105,80.03,80.095,789400000.0
2009-03-24 17:25:00,80.1,80.13,80.03,80.045,1018200000.0
2009-03-24 17:30:00,80.035,80.04,79.88,79.935,1771500000.0
2009-03-24 17:35:00,79.93,79.995,79.92,79.98,998400000.0
2009-03-24 17:40:00,79.98,80.005,79.855,79.885,1109800000.0
2009-03-24 17:45:00,79.885,79.895,79.74,79.885,1994400000.0
2009-03-24 17:50:00,79.89,79.935,79.75,79.83,2067000000.0
2009-03-24 17:55:00,79.83,79.87,79.72,79.77,1825500000.0
2009-03-24 18:00:00,79.785,79.86,79.78,79.85,1446400000.0
2009-03-24 18:05:00,79.855,79.88,79.8,79.8,983400000.0
2009-03-24 18:10:00,79.8,79.95,79.765,79.89,1730200000.0
2009-03-24 18:15:00,79.9,80.01,79.855,79.975,1442300000.0
2009-03-24 18:20:00,79.98,79.995,79.84,79.97,1925600000.0
2009-03-24 18:25:00,79.97,80.0,79.905,79.915,1839400000.0
2009-03-24 18:30:00,79.925,79.995,79.895,79.905,1615800000.0
2009-03-24 18:35:00,79.905,79.93,79.805,79.845,1080000000.0
2009-03-24 18:40:00,79.845,79.92,79.845,79.87,1097200000.0
2009-03-24 18:45:00,79.855,79.86,79.785,79.855,1465200000.0
2009-03-24 18:50:00,79.855,79.96,79.855,79.955,1178800000.0
2009-03-24 18:55:00,79.96,80.06,79.945,79.99,996000000.0
2009-03-24 19:00:00,79.99,80.0,79.94,79.97,1107800000.0
2009-03-24 19:05:00,79.97,80.025,79.95,80.01,499600000.0
2009-03-24 19:10:00,80.01,80.075,79.965,80.075,643000000.0
2009-03-24 19:15:00,80.075,80.145,80.055,80.08,822400000.0
2009-03-24 19:20:00,80.08,80.3,80.075,80.285,1201000000.0
2009-03-24 19:25:00,80.295,80.37,80.24,80.245,1238400000.0
2009-03-24 19:30:00,80.24,80.245,80.02,80.07,1473800000.0
2009-03-24 19:35:00,80.075,80.115,80.02,80.055,1312600000.0
2009-03-24 19:40:00,80.05,80.065,79.915,80.015,1357400000.0
2009-03-24 19:45:00,80.03,80.04,79.94,79.95,1107400000.0
2009-03-24 19:50:00,79.95,80.08,79.95,79.995,1346000000.0
2009-03-24 19:55:00,80.0,80.05,79.91,79.94,1274000000.0
2009-03-24 20:00:00,79.94,80.0,79.91,79.925,836400000.0
2009-03-24 20:05:00,79.935,80.08,79.935,80.08,1066200000.0
2009-03-24 20:10:00,80.08,80.225,80.04,80.05,1168600000.0
2009-03-24 20:15:00,80.055,80.11,80.0,80.06,1104000000.0
2009-03-24 20:20:00,80.06,80.13,79.98,80.0,1007800000.0
2009-03-24 20:25:00,80.0,80.075,79.95,80.025,1044400000.0
2009-03-24 20:30:00,80.025,80.085,79.895,79.895,1416500000.0
2009-03-24 20:35:00,79.895,79.95,79.88,79.93,1208600000.0
2009-03-24 20:40:00,79.94,80.01,79.92,79.97,1155600000.0
2009-03-24 20:45:00,79.965,80.0,79.9,79.935,1214800000.0
2009-03-24 20:50:00,79.94,79.96,79.805,79.835,1237400000.0
2009-03-24 20:55:00,79.835,79.855,79.805,79.855,1177400000.0
2009-03-24 21:00:00,79.855,79.92,79.85,79.895,702200000.0
2009-03-24 21:05:00,79.89,79.9,79.76,79.76,1047200000.0
2009-03-24 21:10:00,79.765,79.79,79.73,79.77,646800000.0
2009-03-24 21:15:00,79.765,79.85,79.745,79.81,1012400000.0
2009-03-24 21:20:00,79.81,79.82,79.77,79.81,591400000.0
2009-03-24 21:25:00,79.81,79.83,79.7,79.72,843000000.0
2009-03-24 21:30:00,79.71,79.755,79.58,79.61,1094600000.0
2009-03-24 21:35:00,79.61,79.7,79.585,79.7,936200000.0
2009-03-24 21:40:00,79.7,79.735,79.645,79.67,893400000.0
2009-03-24 21:45:00,79.67,79.69,79.61,79.63,572400000.0
2009-03-24 21:50:00,79.63,79.65,79.46,79.47,348700000.0
2009-03-24 21:55:00,79.47,79.49,79.335,79.36,420100000.0
2009-03-24 22:00:00,79.36,79.37,79.3,79.34,279200000.0
2009-03-24 22:05:00,79.34,79.42,79.31,79.4,239800000.0
2009-03-24 22:10:00,79.41,79.47,79.39,79.45,320600000.0
2009-03-24 22:15:00,79.45,79.45,79.32,79.33,261900000.0
2009-03-24 22:20:00,79.33,79.38,79.315,79.36,134400000.0
2009-03-24 22:25:00,79.35,79.37,79.31,79.35,168200000.0
2009-03-24 22:30:00,79.35,79.44,79.34,79.43,193800000.0
2009-03-24 22:35:00,79.43,79.48,79.41,79.48,90400000.0
2009-03-24 22:40:00,79.48,79.505,79.46,79.47,71800000.0
2009-03-24 22:45:00,79.47,79.52,79.44,79.47,182200000.0
2009-03-24 22:50:00,79.46,79.46,79.41,79.42,136800000.0
2009-03-24 22:55:00,79.43,79.45,79.375,79.375,133600000.0
2009-03-24 23:00:00,79.385,79.465,79.385,79.445,72600000.0
2009-03-24 23:05:00,79.435,79.5,79.425,79.435,155000000.0
2009-03-24 23:10:00,79.445,79.48,79.42,79.425,143800000.0
2009-03-24 23:15:00,79.415,79.49,79.415,79.49,114200000.0
2009-03-24 23:20:00,79.49,79.619,79.455,79.612,58600000.0
2009-03-24 23:25:00,79.5,79.675,79.485,79.505,63800000.0
2009-03-24 23:30:00,79.505,79.7,79.49,79.5,19800000.0
2009-03-24 23:35:00,79.5,79.525,79.49,79.515,60600000.0
2009-03-24 23:40:00,79.515,79.545,79.51,79.545,89600000.0
2009-03-24 23:45:00,79.535,79.795,79.535,79.795,139600000.0
2009-03-24 23:50:00,79.585,79.825,79.54,79.81,218800000.0
2009-03-24 23:55:00,79.812,79.865,79.47,79.53,211000000.0
2009-03-25 00:00:00,79.53,79.59,79.51,79.58,87200000.0
2009-03-25 00:05:00,79.56,79.885,79.55,79.56,48200000.0
2009-03-25 00:10:00,79.857,79.885,79.525,79.6,129200000.0
2009-03-25 00:15:00,79.565,79.62,79.565,79.62,53600000.0
2009-03-25 00:20:00,79.63,79.83,79.625,79.66,33800000.0
2009-03-25 00:25:00,79.65,79.71,79.64,79.71,69000000.0
2009-03-25 00:30:00,79.71,79.74,79.66,79.73,103800000.0
2009-03-25 00:35:00,79.73,79.76,79.68,79.75,70200000.0
2009-03-25 00:40:00,79.74,79.77,79.73,79.75,39200000.0
2009-03-25 00:45:00,79.75,79.83,79.75,79.82,88600000.0
2009-03-25 00:50:00,79.82,79.85,79.82,79.84,88800000.0
2009-03-25 00:55:00,79.84,79.91,79.83,79.91,158400000.0
2009-03-25 01:00:00,79.9,79.94,79.9,79.93,146800000.0
2009-03-25 01:05:00,79.93,79.95,79.88,79.88,77800000.0
2009-03-25 01:10:00,79.89,79.91,79.89,79.91,49200000.0
2009-03-25 01:15:00,79.91,79.91,79.86,79.86,79600000.0
2009-03-25 01:20:00,79.87,79.89,79.83,79.83,73200000.0
2009-03-25 01:25:00,79.83,79.86,79.82,79.82,96000000.0
2009-03-25 01:30:00,79.82,79.87,79.67,79.689,137600000.0
2009-03-25 01:35:00,79.86,79.93,79.85,79.85,128800000.0
2009-03-25 01:40:00,79.85,79.88,79.85,79.88,35800000.0
2009-03-25 01:45:00,79.88,79.92,79.87,79.895,348400000.0
2009-03-25 01:50:00,79.89,79.93,79.84,79.92,472400000.0
2009-03-25 01:55:00,79.92,80.03,79.91,80.03,141800000.0
2009-03-25 02:00:00,80.035,80.06,79.945,79.96,320600000.0
2009-03-25 02:05:00,79.96,79.96,79.91,79.945,633000000.0
2009-03-25 02:10:00,79.935,79.97,79.89,79.89,1195400000.0
2009-03-25 02:15:00,79.89,79.905,79.835,79.89,1566400000.0
2009-03-25 02:20:00,79.89,79.91,79.77,79.78,243200000.0
2009-03-25 02:25:00,79.78,79.78,79.69,79.715,691200000.0
2009-03-25 02:30:00,79.73,79.73,79.68,79.72,473200000.0
2009-03-25 02:35:00,79.71,79.745,79.675,79.685,785200000.0
2009-03-25 02:40:00,79.685,79.69,79.6,79.67,1005000000.0
2009-03-25 02:45:00,79.68,79.72,79.66,79.695,298800000.0
2009-03-25 02:50:00,79.695,79.695,79.535,79.535,923400000.0
2009-03-25 02:55:00,79.545,79.57,79.38,79.43,828600000.0
2009-03-25 03:00:00,79.43,79.495,79.295,79.355,1163000000.0
2009-03-25 03:05:00,79.36,79.405,79.3,79.325,839200000.0
2009-03-25 03:10:00,79.325,79.33,79.185,79.185,1120400000.0
2009-03-25 03:15:00,79.185,79.265,79.15,79.24,1046600000.0
2009-03-25 03:20:00,79.24,79.34,79.22,79.32,1032800000.0
2009-03-25 03:25:00,79.315,79.33,79.28,79.295,393400000.0
2009-03-25 03:30:00,79.295,79.35,79.265,79.34,748200000.0
2009-03-25 03:35:00,79.34,79.48,79.34,79.395,775200000.0
2009-03-25 03:40:00,79.4,79.485,79.38,79.46,543400000.0
2009-03-25 03:45:00,79.46,79.56,79.46,79.5,738800000.0
2009-03-25 03:50:00,79.51,79.52,79.48,79.48,258600000.0
2009-03-25 03:55:00,79.485,79.495,79.44,79.46,388000000.0
2009-03-25 04:00:00,79.45,79.475,79.415,79.43,748000000.0
2009-03-25 04:05:00,79.43,79.44,79.385,79.42,559200000.0
2009-03-25 04:10:00,79.425,79.435,79.415,79.43,267200000.0
2009-03-25 04:15:00,79.435,79.44,79.405,79.42,268200000.0
2009-03-25 04:20:00,79.42,79.505,79.42,79.475,471000000.0
2009-03-25 04:25:00,79.48,79.54,79.47,79.475,567200000.0
2009-03-25 04:30:00,79.475,79.485,79.45,79.465,439000000.0
2009-03-25 04:35:00,79.46,79.505,79.45,79.505,337800000.0
2009-03-25 04:40:00,79.505,79.565,79.43,79.45,571400000.0
2009-03-25 04:45:00,79.445,79.51,79.42,79.43,502800000.0
2009-03-25 04:50:00,79.43,79.46,79.395,79.41,530600000.0
2009-03-25 04:55:00,79.41,79.41,79.33,79.35,290600000.0
2009-03-25 05:00:00,79.355,79.365,79.345,79.365,180000000.0
2009-03-25 05:05:00,79.365,79.365,79.33,79.34,254400000.0
2009-03-25 05:10:00,79.34,79.37,79.295,79.365,425200000.0
2009-03-25 05:15:00,79.365,79.44,79.35,79.43,454600000.0
2009-03-25 05:20:00,79.43,79.46,79.42,79.44,198200000.0
2009-03-25 05:25:00,79.44,79.44,79.41,79.44,191800000.0
2009-03-25 05:30:00,79.44,79.445,79.38,79.39,336000000.0
2009-03-25 05:35:00,79.39,79.425,79.38,79.42,157800000.0
2009-03-25 05:40:00,79.425,79.49,79.425,79.49,262000000.0
2009-03-25 05:45:00,79.495,79.505,79.46,79.47,380800000.0
2009-03-25 05:50:00,79.48,79.48,79.405,79.44,562800000.0
2009-03-25 05:55:00,79.435,79.47,79.425,79.44,395000000.0
2009-03-25 06:00:00,79.45,79.555,79.44,79.53,592600000.0
2009-03-25 06:05:00,79.52,79.68,79.52,79.665,705800000.0
2009-03-25 06:10:00,79.655,79.78,79.655,79.72,691800000.0
2009-03-25 06:15:00,79.72,79.76,79.695,79.705,305800000.0
2009-03-25 06:20:00,79.705,79.71,79.685,79.685,277000000.0
2009-03-25 06:25:00,79.69,79.69,79.57,79.57,697600000.0
2009-03-25 06:30:00,79.57,79.63,79.565,79.585,765800000.0
2009-03-25 06:35:00,79.59,79.605,79.58,79.59,179600000.0
2009-03-25 06:40:00,79.59,79.605,79.53,79.535,475200000.0
2009-03-25 06:45:00,79.535,79.545,79.5,79.51,328400000.0
2009-03-25 06:50:00,79.51,79.535,79.5,79.505,252400000.0
2009-03-25 06:55:00,79.505,79.53,79.5,79.525,107800000.0
2009-03-25 07:00:00,79.525,79.545,79.45,79.505,335200000.0
2009-03-25 07:05:00,79.505,79.505,79.48,79.485,226600000.0
2009-03-25 07:10:00,79.485,79.52,79.455,79.49,253600000.0
2009-03-25 07:15:00,79.505,79.505,79.435,79.435,394600000.0
2009-03-25 07:20:00,79.445,79.455,79.305,79.35,773600000.0
2009-03-25 07:25:00,79.355,79.36,79.175,79.25,988600000.0
2009-03-25 07:30:00,79.25,79.25,79.16,79.22,819600000.0
2009-03-25 07:35:00,79.215,79.27,79.215,79.235,562800000.0
2009-03-25 07:40:00,79.24,79.255,79.09,79.255,1003000000.0
2009-03-25 07:45:00,79.255,79.275,79.22,79.255,707000000.0
2009-03-25 07:50:00,79.255,79.385,79.255,79.3,781400000.0
2009-03-25 07:55:00,79.315,79.33,79.29,79.3,311200000.0
2009-03-25 08:00:00,79.295,79.35,79.2,79.265,1159400000.0
2009-03-25 08:05:00,79.265,79.4,79.265,79.36,910000000.0
2009-03-25 08:10:00,79.36,79.385,79.33,79.365,368600000.0
2009-03-25 08:15:00,79.36,79.4,79.35,79.35,459400000.0
2009-03-25 08:20:00,79.36,79.405,79.335,79.375,302800000.0
2009-03-25 08:25:00,79.385,79.4,79.295,79.3,536800000.0
2009-03-25 08:30:00,79.305,79.365,79.23,79.255,518200000.0
2009-03-25 08:35:00,79.255,79.27,79.145,79.22,723600000.0
2009-03-25 08:40:00,79.23,79.31,79.22,79.295,532200000.0
2009-03-25 08:45:00,79.295,79.33,79.28,79.3,555400000.0
2009-03-25 08:50:00,79.295,79.345,79.155,79.165,667900000.0
2009-03-25 08:55:00,79.17,79.22,79.155,79.155,505800000.0
2009-03-25 09:00:00,79.18,79.25,79.16,79.185,699000000.0
2009-03-25 09:05:00,79.19,79.205,79.14,79.185,739600000.0
2009-03-25 09:10:00,79.19,79.205,79.125,79.17,707400000.0
2009-03-25 09:15:00,79.17,79.185,79.115,79.13,687400000.0
2009-03-25 09:20:00,79.13,79.15,79.1,79.14,817000000.0
2009-03-25 09:25:00,79.12,79.2,79.12,79.155,717800000.0
2009-03-25 09:30:00,79.15,79.19,79.125,79.165,924400000.0
2009-03-25 09:35:00,79.165,79.19,79.13,79.155,1229800000.0
2009-03-25 09:40:00,79.155,79.25,79.15,79.24,775000000.0
2009-03-25 09:45:00,79.24,79.325,79.2,79.24,1098400000.0
2009-03-25 09:50:00,79.24,79.315,79.225,79.3,902600000.0
2009-03-25 09:55:00,79.3,79.315,79.26,79.265,992800000.0
2009-03-25 10:00:00,79.265,79.295,79.21,79.25,1184800000.0
2009-03-25 10:05:00,79.25,79.3,79.215,79.255,1130200000.0
2009-03-25 10:10:00,79.26,79.275,79.215,79.22,745800000.0
2009-03-25 10:15:00,79.22,79.25,79.205,79.245,1295800000.0
2009-03-25 10:20:00,79.23,79.26,79.2,79.21,1042600000.0
2009-03-25 10:25:00,79.22,79.27,79.11,79.16,1359400000.0
2009-03-25 10:30:00,79.16,79.17,78.835,78.855,1805300000.0
2009-03-25 10:35:00,78.855,79.02,78.855,78.985,1847600000.0
2009-03-25 10:40:00,78.985,79.19,78.98,79.19,1088200000.0
2009-03-25 10:45:00,79.19,79.2,78.99,79.155,1545400000.0
2009-03-25 10:50:00,79.15,79.155,79.045,79.085,1505400000.0
2009-03-25 10:55:00,79.09,79.24,79.08,79.12,1086800000.0
2009-03-25 11:00:00,79.125,79.185,79.11,79.145,851300000.0
2009-03-25 11:05:00,79.135,79.21,79.135,79.17,1271800000.0
2009-03-25 11:10:00,79.17,79.275,79.165,79.23,1381400000.0
2009-03-25 11:15:00,79.23,79.27,79.16,79.185,1106000000.0
2009-03-25 11:20:00,79.19,79.3,79.175,79.24,1314600000.0
2009-03-25 11:25:00,79.24,79.285,79.23,79.255,1285800000.0
2009-03-25 11:30:00,79.26,79.35,79.225,79.245,1093000000.0
2009-03-25 11:35:00,79.245,79.305,79.215,79.285,766200000.0
2009-03-25 11:40:00,79.285,79.425,79.28,79.395,1256800000.0
2009-03-25 11:45:00,79.395,79.4,79.34,79.34,736800000.0
2009-03-25 11:50:00,79.34,79.34,79.225,79.275,1109800000.0
2009-03-25 11:55:00,79.28,79.32,79.24,79.295,1230600000.0
2009-03-25 12:00:00,79.295,79.3,79.185,79.21,1460400000.0
2009-03-25 12:05:00,79.21,79.3,79.18,79.2,1192800000.0
2009-03-25 12:10:00,79.205,79.225,79.045,79.075,1612600000.0
2009-03-25 12:15:00,79.075,79.11,79.05,79.085,1416000000.0
2009-03-25 12:20:00,79.085,79.16,79.08,79.135,1312800000.0
2009-03-25 12:25:00,79.135,79.14,79.055,79.095,1141600000.0
2009-03-25 12:30:00,79.095,79.14,79.06,79.1,1050400000.0
2009-03-25 12:35:00,79.1,79.29,79.08,79.255,1325200000.0
2009-03-25 12:40:00,79.25,79.4,79.25,79.325,1443000000.0
2009-03-25 12:45:00,79.325,79.35,79.255,79.315,900000000.0
2009-03-25 12:50:00,79.315,79.355,79.23,79.28,1084800000.0
2009-03-25 12:55:00,79.28,79.29,79.18,79.18,1398200000.0
2009-03-25 13:00:00,79.18,79.215,79.09,79.13,1401600000.0
2009-03-25 13:05:00,79.125,79.21,79.1,79.21,1341000000.0
2009-03-25 13:10:00,79.205,79.26,79.165,79.17,889400000.0
2009-03-25 13:15:00,79.17,79.26,79.165,79.24,754800000.0
2009-03-25 13:20:00,79.25,79.28,79.23,79.27,934800000.0
2009-03-25 13:25:00,79.27,79.29,79.185,79.2,453400000.0
2009-03-25 13:30:00,79.2,79.265,79.155,79.155,1235700000.0
2009-03-25 13:35:00,79.15,79.22,79.11,79.2,932100000.0
2009-03-25 13:40:00,79.195,79.23,79.18,79.21,902000000.0
2009-03-25 13:45:00,79.21,79.215,79.13,79.13,823600000.0
2009-03-25 13:50:00,79.13,79.19,79.12,79.19,955600000.0
2009-03-25 13:55:00,79.195,79.285,79.16,79.23,946600000.0
2009-03-25 14:00:00,79.215,79.23,79.165,79.19,908600000.0
2009-03-25 14:05:00,79.2,79.32,79.175,79.32,1261000000.0
2009-03-25 14:10:00,79.32,79.33,79.21,79.225,1363200000.0
2009-03-25 14:15:00,79.225,79.28,79.195,79.215,1563400000.0
2009-03-25 14:20:00,79.21,79.235,79.145,79.18,1350000000.0
2009-03-25 14:25:00,79.18,79.275,79.145,79.22,1042600000.0
2009-03-25 14:30:00,79.24,79.485,79.21,79.41,1660400000.0
2009-03-25 14:35:00,79.4,79.52,79.37,79.505,1455600000.0
2009-03-25 14:40:00,79.51,79.55,79.46,79.46,1697399999.0
2009-03-25 14:45:00,79.47,79.53,79.405,79.52,1484000000.0
2009-03-25 14:50:00,79.52,79.56,79.5,79.56,1764600001.0
2009-03-25 14:55:00,79.555,79.6,79.525,79.585,980900000.0
2009-03-25 15:00:00,79.585,79.68,79.555,79.61,1657200000.0
2009-03-25 15:05:00,79.61,79.64,79.595,79.6,1096000000.0
2009-03-25 15:10:00,79.6,79.66,79.565,79.65,1004200000.0
2009-03-25 15:15:00,79.65,79.705,79.575,79.575,1283400000.0
2009-03-25 15:20:00,79.575,79.63,79.485,79.545,1923000000.0
2009-03-25 15:25:00,79.545,79.61,79.51,79.595,1512400000.0
2009-03-25 15:30:00,79.585,79.64,79.52,79.62,1808000000.0
2009-03-25 15:35:00,79.62,79.63,79.53,79.53,1057400000.0
2009-03-25 15:40:00,79.53,79.59,79.465,79.47,1169600000.0
2009-03-25 15:45:00,79.47,79.48,79.42,79.465,1217400000.0
2009-03-25 15:50:00,79.47,79.575,79.47,79.55,1552200000.0
2009-03-25 15:55:00,79.55,79.56,79.075,79.365,2099700000.0
2009-03-25 16:00:00,79.33,79.53,79.06,79.22,1503200000.0
2009-03-25 16:05:00,79.235,79.53,79.13,79.505,1192400000.0
2009-03-25 16:10:00,79.51,79.52,79.23,79.485,1627800000.0
2009-03-25 16:15:00,79.49,79.54,79.275,79.46,1878100000.0
2009-03-25 16:20:00,79.46,79.555,79.33,79.51,1851200000.0
2009-03-25 16:25:00,79.495,79.605,79.46,79.58,2109800000.0
2009-03-25 16:30:00,79.595,79.68,79.52,79.66,1764800000.0
2009-03-25 16:35:00,79.66,79.82,79.62,79.78,1758200000.0
2009-03-25 16:40:00,79.78,79.8,79.7,79.73,1123000000.0
2009-03-25 16:45:00,79.73,79.78,79.63,79.66,1102200000.0
2009-03-25 16:50:00,79.66,79.855,79.64,79.825,890600000.0
2009-03-25 16:55:00,79.83,79.83,79.6,79.6,1358000000.0
2009-03-25 17:00:00,79.6,79.69,79.6,79.635,883800000.0
2009-03-25 17:05:00,79.64,79.69,79.485,79.625,1498400000.0
2009-03-25 17:10:00,79.62,79.67,79.525,79.585,1027800000.0
2009-03-25 17:15:00,79.545,79.66,79.545,79.65,722400000.0
2009-03-25 17:20:00,79.65,79.65,79.56,79.6,597200000.0
2009-03-25 17:25:00,79.6,79.71,79.59,79.705,798400000.0
2009-03-25 17:30:00,79.705,79.84,79.68,79.74,948400000.0
2009-03-25 17:35:00,79.73,79.73,79.56,79.65,725000000.0
2009-03-25 17:40:00,79.65,79.665,79.545,79.655,736000000.0
2009-03-25 17:45:00,79.655,79.72,79.65,79.715,461000000.0
2009-03-25 17:50:00,79.71,79.775,79.655,79.725,747400000.0
2009-03-25 17:55:00,79.725,79.865,79.71,79.76,1073000000.0
2009-03-25 18:00:00,79.77,79.82,79.685,79.765,957200000.0
2009-03-25 18:05:00,79.765,79.84,79.765,79.795,530800000.0
2009-03-25 18:10:00,79.795,79.795,79.74,79.75,561400000.0
2009-03-25 18:15:00,79.745,79.745,79.635,79.695,910400000.0
2009-03-25 18:20:00,79.71,79.78,79.66,79.7,773800000.0
2009-03-25 18:25:00,79.7,79.76,79.695,79.74,463000000.0
2009-03-25 18:30:00,79.73,79.75,79.715,79.74,436000000.0
2009-03-25 18:35:00,79.735,79.8,79.72,79.75,638200000.0
2009-03-25 18:40:00,79.74,79.795,79.735,79.76,407600000.0
2009-03-25 18:45:00,79.76,79.84,79.74,79.775,582600000.0
2009-03-25 18:50:00,79.78,79.78,79.65,79.7,796000000.0
2009-03-25 18:55:00,79.695,79.72,79.67,79.68,406200000.0
2009-03-25 19:00:00,79.68,79.76,79.655,79.71,647600000.0
2009-03-25 19:05:00,79.705,79.74,79.64,79.645,977800000.0
2009-03-25 19:10:00,79.655,79.74,79.64,79.655,720800000.0
2009-03-25 19:15:00,79.655,79.66,79.47,79.5,1181000000.0
2009-03-25 19:20:00,79.505,79.62,79.44,79.5,1030800000.0
2009-03-25 19:25:00,79.51,79.585,79.465,79.495,632400000.0
2009-03-25 19:30:00,79.495,79.51,79.395,79.395,615200000.0
2009-03-25 19:35:00,79.395,79.41,79.295,79.34,939400000.0
2009-03-25 19:40:00,79.35,79.36,79.095,79.2,1042800000.0
2009-03-25 19:45:00,79.2,79.25,79.18,79.235,745800000.0
2009-03-25 19:50:00,79.235,79.33,79.22,79.275,780200000.0
2009-03-25 19:55:00,79.275,79.31,79.265,79.285,484000000.0
2009-03-25 20:00:00,79.285,79.31,79.05,79.15,1002600000.0
2009-03-25 20:05:00,79.14,79.21,78.875,78.89,1253600000.0
2009-03-25 20:10:00,78.89,78.98,78.805,78.91,1256500000.0
2009-03-25 20:15:00,78.905,78.975,78.85,78.97,905000000.0
2009-03-25 20:20:00,78.965,79.02,78.94,78.995,537800000.0
2009-03-25 20:25:00,78.995,79.02,78.925,78.925,506400000.0
2009-03-25 20:30:00,78.93,78.935,78.85,78.89,526600000.0
2009-03-25 20:35:00,78.9,78.9,78.83,78.835,750600000.0
2009-03-25 20:40:00,78.825,78.84,78.74,78.775,495800000.0
2009-03-25 20:45:00,78.775,78.8,78.715,78.78,769200000.0
2009-03-25 20:50:00,78.79,78.85,78.745,78.85,751400000.0
2009-03-25 20:55:00,78.85,78.915,78.82,78.82,811800000.0
2009-03-25 21:00:00,78.82,78.83,78.7,78.73,685600000.0
2009-03-25 21:05:00,78.73,78.77,78.66,78.68,343200000.0
2009-03-25 21:10:00,78.67,78.77,78.67,78.74,357000000.0
2009-03-25 21:15:00,78.72,78.76,78.64,78.71,397000000.0
2009-03-25 21:20:00,78.7,78.8,78.68,78.75,730400000.0
2009-03-25 21:25:00,78.77,78.79,78.73,78.79,641000000.0
2009-03-25 21:30:00,78.79,78.82,78.77,78.79,420400000.0
2009-03-25 21:35:00,78.8,78.9,78.775,78.87,526400000.0
2009-03-25 21:40:00,78.87,78.88,78.8,78.86,449200000.0
2009-03-25 21:45:00,78.87,78.98,78.855,78.9,772800000.0
2009-03-25 21:50:00,78.91,79.02,78.895,79.0,358800000.0
2009-03-25 21:55:00,79.01,79.36,79.0,79.32,564800000.0
2009-03-25 22:00:00,79.31,79.32,79.19,79.2,516600000.0
2009-03-25 22:05:00,79.2,79.23,79.155,79.21,303800000.0
2009-03-25 22:10:00,79.21,79.21,79.18,79.2,47200000.0
2009-03-25 22:15:00,79.2,79.2,79.075,79.095,188600000.0
2009-03-25 22:20:00,79.1,79.19,79.07,79.17,190200000.0
2009-03-25 22:25:00,79.17,79.33,79.17,79.27,272200000.0
2009-03-25 22:30:00,79.26,79.28,79.09,79.125,212400000.0
2009-03-25 22:35:00,79.14,79.18,79.12,79.15,76900000.0
2009-03-25 22:40:00,79.15,79.16,79.11,79.13,223300000.0
2009-03-25 22:45:00,79.14,79.16,79.09,79.16,173600000.0
2009-03-25 22:50:00,79.16,79.22,79.09,79.15,216800000.0
2009-03-25 22:55:00,79.15,79.17,79.1,79.125,152600000.0
2009-03-25 23:00:00,79.261,79.297,79.135,79.145,14800000.0
2009-03-25 23:05:00,79.15,79.19,79.15,79.19,18400000.0
2009-03-25 23:10:00,79.195,79.285,79.17,79.26,80800000.0
2009-03-25 23:15:00,79.18,79.247,79.16,79.237,32800000.0
2009-03-25 23:20:00,79.236,79.254,79.165,79.18,14000000.0
2009-03-25 23:25:00,79.175,79.23,79.175,79.19,40400000.0
2009-03-25 23:30:00,79.19,79.19,79.155,79.18,30600000.0
2009-03-25 23:35:00,79.18,79.185,79.165,79.185,20400000.0
2009-03-25 23:40:00,79.185,79.19,79.126,79.19,78800000.0
2009-03-25 23:45:00,79.159,79.25,79.15,79.23,84000000.0
2009-03-25 23:50:00,79.235,79.29,79.215,79.285,114400000.0
2009-03-25 23:55:00,79.28,79.295,79.179,79.219,77800000.0
2009-03-26 00:00:00,79.3,79.315,79.265,79.305,190600000.0
2009-03-26 00:05:00,79.305,79.33,79.295,79.31,52000000.0
2009-03-26 00:10:00,79.31,79.34,79.231,79.234,114800000.0
2009-03-26 00:15:00,79.29,79.31,79.245,79.28,49800000.0
2009-03-26 00:20:00,79.19,79.28,79.19,79.23,83800000.0
2009-03-26 00:25:00,79.23,79.23,79.18,79.19,88200000.0
2009-03-26 00:30:00,79.19,79.24,79.18,79.22,70400000.0
2009-03-26 00:35:00,79.22,79.22,79.17,79.17,61400000.0
2009-03-26 00:40:00,79.17,79.374,79.16,79.353,60200000.0
2009-03-26 00:45:00,79.19,79.25,79.18,79.2,134800000.0
2009-03-26 00:50:00,79.2,79.24,79.17,79.24,136400000.0
2009-03-26 00:55:00,79.23,79.24,79.18,79.24,80400000.0
2009-03-26 01:00:00,79.25,79.33,79.25,79.29,78800000.0
2009-03-26 01:05:00,79.3,79.31,79.27,79.3,96600000.0
2009-03-26 01:10:00,79.29,79.32,79.26,79.26,58600000.0
2009-03-26 01:15:00,79.26,79.26,79.23,79.24,82800000.0
2009-03-26 01:20:00,79.23,79.3,79.215,79.3,90800000.0
2009-03-26 01:25:00,79.3,79.31,79.3,79.31,62800000.0
2009-03-26 01:30:00,79.31,79.41,79.31,79.39,179200000.0
2009-03-26 01:35:00,79.39,79.41,79.38,79.4,70800000.0
2009-03-26 01:40:00,79.4,79.41,79.38,79.39,99400000.0
2009-03-26 01:45:00,79.39,79.41,79.37,79.38,90400000.0
2009-03-26 01:50:00,79.385,79.39,79.33,79.35,189800000.0
2009-03-26 01:55:00,79.34,79.465,79.27,79.46,321400000.0
2009-03-26 02:00:00,79.455,79.51,79.43,79.48,670000000.0
2009-03-26 02:05:00,79.48,79.48,79.37,79.46,349000000.0
2009-03-26 02:10:00,79.46,79.51,79.44,79.51,514600000.0
2009-03-26 02:15:00,79.51,79.56,79.49,79.49,274800000.0
2009-03-26 02:20:00,79.49,79.55,79.45,79.48,288000000.0
2009-03-26 02:25:00,79.48,79.54,79.47,79.51,562200000.0
2009-03-26 02:30:00,79.5,79.54,79.46,79.47,324800000.0
2009-03-26 02:35:00,79.47,79.49,79.45,79.45,300600000.0
2009-03-26 02:40:00,79.45,79.47,79.43,79.44,192000000.0
2009-03-26 02:45:00,79.43,79.43,79.405,79.42,104000000.0
2009-03-26 02:50:00,79.415,79.475,79.39,79.41,339400000.0
2009-03-26 02:55:00,79.41,79.42,79.38,79.38,176200000.0
2009-03-26 03:00:00,79.38,79.41,79.37,79.395,428000000.0
2009-03-26 03:05:00,79.395,79.43,79.365,79.42,213000000.0
2009-03-26 03:10:00,79.415,79.44,79.41,79.44,183800000.0
2009-03-26 03:15:00,79.44,79.45,79.385,79.405,353000000.0
2009-03-26 03:20:00,79.405,79.475,79.405,79.47,385800000.0
2009-03-26 03:25:00,79.475,79.56,79.44,79.525,537200000.0
2009-03-26 03:30:00,79.515,79.52,79.505,79.515,240800000.0
2009-03-26 03:35:00,79.52,79.53,79.47,79.49,261200000.0
2009-03-26 03:40:00,79.48,79.53,79.445,79.46,476600000.0
2009-03-26 03:45:00,79.46,79.46,79.42,79.43,330600000.0
2009-03-26 03:50:00,79.43,79.52,79.425,79.51,341000000.0
2009-03-26 03:55:00,79.51,79.51,79.465,79.475,258800000.0
2009-03-26 04:00:00,79.475,79.55,79.47,79.53,466200000.0
2009-03-26 04:05:00,79.54,79.55,79.475,79.52,263000000.0
2009-03-26 04:10:00,79.52,79.55,79.51,79.54,219200000.0
2009-03-26 04:15:00,79.54,79.55,79.475,79.485,287600000.0
2009-03-26 04:20:00,79.485,79.545,79.46,79.545,419400000.0
2009-03-26 04:25:00,79.545,79.55,79.465,79.525,570600000.0
2009-03-26 04:30:00,79.51,79.545,79.505,79.515,359400000.0
2009-03-26 04:35:00,79.515,79.53,79.485,79.51,359000000.0
2009-03-26 04:40:00,79.515,79.525,79.45,79.46,405000000.0
2009-03-26 04:45:00,79.455,79.475,79.415,79.47,330000000.0
2009-03-26 04:50:00,79.46,79.47,79.43,79.44,153800000.0
2009-03-26 04:55:00,79.44,79.45,79.43,79.45,69400000.0
2009-03-26 05:00:00,79.45,79.45,79.354,79.4,205400000.0
2009-03-26 05:05:00,79.4,79.41,79.375,79.4,261600000.0
2009-03-26 05:10:00,79.395,79.4,79.31,79.33,198000000.0
2009-03-26 05:15:00,79.33,79.365,79.28,79.315,371800000.0
2009-03-26 05:20:00,79.32,79.32,79.26,79.27,274200000.0
2009-03-26 05:25:00,79.27,79.37,79.26,79.33,181000000.0
2009-03-26 05:30:00,79.34,79.355,79.34,79.35,125000000.0
2009-03-26 05:35:00,79.355,79.42,79.355,79.39,139200000.0
2009-03-26 05:40:00,79.39,79.45,79.39,79.43,168800000.0
2009-03-26 05:45:00,79.43,79.43,79.395,79.425,115000000.0
2009-03-26 05:50:00,79.425,79.44,79.4,79.4,102800000.0
2009-03-26 05:55:00,79.4,79.415,79.375,79.41,130800000.0
2009-03-26 06:00:00,79.41,79.41,79.376,79.39,101200000.0
2009-03-26 06:05:00,79.39,79.4,79.36,79.37,191600000.0
2009-03-26 06:10:00,79.37,79.4,79.36,79.4,142600000.0
2009-03-26 06:15:00,79.39,79.42,79.385,79.41,107000000.0
2009-03-26 06:20:00,79.41,79.41,79.37,79.39,87800000.0
2009-03-26 06:25:00,79.38,79.435,79.38,79.41,211400000.0
2009-03-26 06:30:00,79.415,79.44,79.4,79.42,349200000.0
2009-03-26 06:35:00,79.41,79.42,79.39,79.41,194000000.0
2009-03-26 06:40:00,79.405,79.41,79.36,79.41,119000000.0
2009-03-26 06:45:00,79.4,79.46,79.4,79.44,247000000.0
2009-03-26 06:50:00,79.44,79.47,79.42,79.43,139400000.0
2009-03-26 06:55:00,79.43,79.43,79.38,79.4,167200000.0
2009-03-26 07:00:00,79.39,79.4,79.37,79.39,145600000.0
2009-03-26 07:05:00,79.39,79.4,79.37,79.375,134800000.0
2009-03-26 07:10:00,79.38,79.495,79.335,79.35,155000000.0
2009-03-26 07:15:00,79.35,79.365,79.34,79.365,89400000.0
2009-03-26 07:20:00,79.461,79.461,79.365,79.39,115600000.0
2009-03-26 07:25:00,79.395,79.4,79.37,79.38,97000000.0
2009-03-26 07:30:00,79.38,79.42,79.37,79.41,116400000.0
2009-03-26 07:35:00,79.41,79.455,79.395,79.395,348800000.0
2009-03-26 07:40:00,79.39,79.41,79.385,79.39,156200000.0
2009-03-26 07:45:00,79.39,79.554,79.36,79.38,143200000.0
2009-03-26 07:50:00,79.385,79.41,79.375,79.41,217000000.0
2009-03-26 07:55:00,79.395,79.45,79.385,79.435,405800000.0
2009-03-26 08:00:00,79.445,79.495,79.43,79.49,258400000.0
2009-03-26 08:05:00,79.485,79.535,79.42,79.52,410400000.0
2009-03-26 08:10:00,79.52,79.53,79.37,79.46,612600000.0
2009-03-26 08:15:00,79.455,79.475,79.44,79.45,222000000.0
2009-03-26 08:20:00,79.455,79.47,79.445,79.465,226200000.0
2009-03-26 08:25:00,79.465,79.52,79.46,79.495,261600000.0
2009-03-26 08:30:00,79.5,79.51,79.47,79.485,341600000.0
2009-03-26 08:35:00,79.475,79.53,79.475,79.51,239000000.0
2009-03-26 08:40:00,79.51,79.52,79.495,79.505,191800000.0
2009-03-26 08:45:00,79.515,79.585,79.505,79.565,532800000.0
2009-03-26 08:50:00,79.57,79.63,79.57,79.625,549200000.0
2009-03-26 08:55:00,79.63,79.675,79.585,79.675,904200000.0
2009-03-26 09:00:00,79.675,79.68,79.55,79.67,948400000.0
2009-03-26 09:05:00,79.665,79.75,79.61,79.73,1222400000.0
2009-03-26 09:10:00,79.715,79.77,79.685,79.715,751200000.0
2009-03-26 09:15:00,79.71,79.72,79.625,79.68,710800000.0
2009-03-26 09:20:00,79.68,79.76,79.675,79.75,774000000.0
2009-03-26 09:25:00,79.76,79.9,79.75,79.79,1241600000.0
2009-03-26 09:30:00,79.79,79.955,79.755,79.915,955200000.0
2009-03-26 09:35:00,79.9,79.975,79.86,79.96,1345900000.0
2009-03-26 09:40:00,79.955,80.02,79.895,80.015,1186000000.0
2009-03-26 09:45:00,80.025,80.045,79.905,79.95,813400000.0
2009-03-26 09:50:00,79.94,80.015,79.92,79.94,827200000.0
2009-03-26 09:55:00,79.95,79.995,79.895,79.91,982200000.0
2009-03-26 10:00:00,79.905,79.95,79.83,79.83,1326200000.0
2009-03-26 10:05:00,79.83,79.85,79.745,79.745,1220600000.0
2009-03-26 10:10:00,79.745,79.79,79.72,79.725,1163300000.0
2009-03-26 10:15:00,79.725,79.82,79.71,79.805,1132400000.0
2009-03-26 10:20:00,79.8,79.81,79.73,79.755,786000000.0
2009-03-26 10:25:00,79.75,79.76,79.715,79.75,917400000.0
2009-03-26 10:30:00,79.735,79.735,79.66,79.72,1351200000.0
2009-03-26 10:35:00,79.72,79.73,79.685,79.715,706600000.0
2009-03-26 10:40:00,79.715,79.73,79.705,79.725,522800000.0
2009-03-26 10:45:00,79.725,79.75,79.67,79.71,784400000.0
2009-03-26 10:50:00,79.72,79.755,79.695,79.735,870800000.0
2009-03-26 10:55:00,79.735,79.815,79.685,79.76,991600000.0
2009-03-26 11:00:00,79.76,79.84,79.76,79.81,1001200000.0
2009-03-26 11:05:00,79.81,79.88,79.775,79.83,847600000.0
2009-03-26 11:10:00,79.83,79.86,79.725,79.725,842400000.0
2009-03-26 11:15:00,79.73,79.74,79.65,79.69,1372600000.0
2009-03-26 11:20:00,79.69,79.705,79.575,79.58,1254400000.0
2009-03-26 11:25:00,79.6,79.73,79.59,79.71,950400000.0
2009-03-26 11:30:00,79.71,79.73,79.635,79.685,1256800000.0
2009-03-26 11:35:00,79.68,79.82,79.675,79.785,1295600000.0
2009-03-26 11:40:00,79.785,79.8,79.745,79.755,1034200000.0
2009-03-26 11:45:00,79.755,79.775,79.68,79.68,957800000.0
2009-03-26 11:50:00,79.7,79.705,79.63,79.65,765000000.0
2009-03-26 11:55:00,79.645,79.67,79.62,79.665,537000000.0
2009-03-26 12:00:00,79.665,79.74,79.655,79.715,1037200000.0
2009-03-26 12:05:00,79.725,79.79,79.685,79.775,1268200000.0
2009-03-26 12:10:00,79.775,79.79,79.695,79.7,1122800000.0
2009-03-26 12:15:00,79.71,79.81,79.71,79.795,757800000.0
2009-03-26 12:20:00,79.795,79.88,79.785,79.81,1054400000.0
2009-03-26 12:25:00,79.805,79.875,79.775,79.875,666600000.0
2009-03-26 12:30:00,79.87,79.895,79.835,79.845,1090600000.0
2009-03-26 12:35:00,79.85,79.92,79.805,79.865,1168200000.0
2009-03-26 12:40:00,79.865,79.97,79.865,79.93,1021200000.0
2009-03-26 12:45:00,79.94,79.98,79.855,79.94,1465000000.0
2009-03-26 12:50:00,79.95,79.995,79.91,79.99,870400000.0
2009-03-26 12:55:00,79.99,80.13,79.98,80.095,1316900000.0
2009-03-26 13:00:00,80.095,80.155,80.05,80.075,1902400000.0
2009-03-26 13:05:00,80.075,80.155,80.04,80.12,1445600000.0
2009-03-26 13:10:00,80.12,80.24,80.11,80.21,1533400000.0
2009-03-26 13:15:00,80.195,80.2,80.135,80.155,659200000.0
2009-03-26 13:20:00,80.16,80.16,80.065,80.065,1205800000.0
2009-03-26 13:25:00,80.065,80.115,80.065,80.075,837200000.0
2009-03-26 13:30:00,80.075,80.165,80.06,80.09,1339200000.0
2009-03-26 13:35:00,80.09,80.14,80.075,80.075,979000000.0
2009-03-26 13:40:00,80.075,80.08,80.025,80.045,729000000.0
2009-03-26 13:45:00,80.04,80.125,80.04,80.095,1256800000.0
2009-03-26 13:50:00,80.105,80.12,80.07,80.095,934000000.0
2009-03-26 13:55:00,80.09,80.11,80.005,80.06,1740200000.0
2009-03-26 14:00:00,80.065,80.09,80.045,80.075,1241600000.0
2009-03-26 14:05:00,80.085,80.18,80.07,80.165,1587600000.0
2009-03-26 14:10:00,80.17,80.175,80.115,80.16,906600000.0
2009-03-26 14:15:00,80.16,80.24,80.155,80.18,1072400000.0
2009-03-26 14:20:00,80.145,80.19,80.11,80.16,914400000.0
2009-03-26 14:25:00,80.155,80.23,80.155,80.18,905800000.0
2009-03-26 14:30:00,80.175,80.26,80.145,80.155,1172400000.0
2009-03-26 14:35:00,80.16,80.16,80.005,80.02,1463000000.0
2009-03-26 14:40:00,80.005,80.17,79.995,80.16,1091000000.0
2009-03-26 14:45:00,80.17,80.18,80.11,80.12,975800000.0
2009-03-26 14:50:00,80.13,80.13,80.005,80.055,1256600000.0
2009-03-26 14:55:00,80.055,80.14,80.05,80.065,1314400000.0
2009-03-26 15:00:00,80.065,80.09,79.985,80.01,1391200000.0
2009-03-26 15:05:00,80.015,80.045,79.94,79.985,971400000.0
2009-03-26 15:10:00,79.99,80.03,79.915,79.92,1028800000.0
2009-03-26 15:15:00,79.92,80.055,79.92,80.025,1306600000.0
2009-03-26 15:20:00,80.03,80.06,79.95,80.005,949400000.0
2009-03-26 15:25:00,80.0,80.1,80.0,80.05,998600000.0
2009-03-26 15:30:00,80.05,80.12,79.975,80.105,1164000000.0
2009-03-26 15:35:00,80.095,80.16,80.045,80.09,1420000000.0
2009-03-26 15:40:00,80.095,80.2,80.075,80.2,1406400000.0
2009-03-26 15:45:00,80.2,80.25,80.07,80.09,1608000000.0
2009-03-26 15:50:00,80.09,80.11,79.98,79.98,1672200000.0
2009-03-26 15:55:00,79.97,80.04,79.92,80.03,1798200000.0
2009-03-26 16:00:00,80.03,80.25,79.995,80.21,1708200000.0
2009-03-26 16:05:00,80.21,80.34,80.205,80.25,1307400000.0
2009-03-26 16:10:00,80.25,80.31,80.07,80.07,1586800000.0
2009-03-26 16:15:00,80.07,80.08,79.89,80.025,2214000000.0
2009-03-26 16:20:00,80.025,80.04,79.95,79.98,1505000000.0
2009-03-26 16:25:00,79.98,80.11,79.96,80.02,1832600000.0
2009-03-26 16:30:00,80.02,80.03,79.905,79.94,2046800001.0
2009-03-26 16:35:00,79.935,80.1,79.93,80.08,1820800000.0
2009-03-26 16:40:00,80.045,80.21,80.03,80.085,1840600000.0
2009-03-26 16:45:00,80.085,80.14,80.0,80.04,1147400000.0
2009-03-26 16:50:00,80.04,80.08,80.0,80.035,1032400000.0
2009-03-26 16:55:00,80.035,80.115,80.015,80.06,1049800000.0
2009-03-26 17:00:00,80.065,80.12,80.045,80.08,1280400000.0
2009-03-26 17:05:00,80.08,80.12,80.065,80.075,984200000.0
2009-03-26 17:10:00,80.075,80.11,80.035,80.075,1153000000.0
2009-03-26 17:15:00,80.075,80.12,80.07,80.075,1359600000.0
2009-03-26 17:20:00,80.08,80.14,80.08,80.14,1213400000.0
2009-03-26 17:25:00,80.14,80.15,80.08,80.09,994199999.0
2009-03-26 17:30:00,80.09,80.2,80.03,80.175,927100000.0
2009-03-26 17:35:00,80.175,80.245,80.16,80.195,1291300000.0
2009-03-26 17:40:00,80.19,80.2,80.12,80.16,1110400000.0
2009-03-26 17:45:00,80.155,80.17,80.03,80.055,1141400000.0
2009-03-26 17:50:00,80.055,80.08,79.885,79.925,1765100000.0
2009-03-26 17:55:00,79.925,79.97,79.83,79.88,1556000000.0
2009-03-26 18:00:00,79.865,79.92,79.825,79.91,1716400000.0
2009-03-26 18:05:00,79.91,79.97,79.9,79.96,1467000000.0
2009-03-26 18:10:00,79.96,80.03,79.955,80.01,1269000000.0
2009-03-26 18:15:00,80.02,80.11,79.995,80.11,1360600000.0
2009-03-26 18:20:00,80.115,80.12,79.97,80.01,1446200000.0
2009-03-26 18:25:00,80.005,80.02,79.865,79.885,919700000.0
2009-03-26 18:30:00,79.885,79.92,79.825,79.915,1291200000.0
2009-03-26 18:35:00,79.92,79.93,79.81,79.9,1417200000.0
2009-03-26 18:40:00,79.895,79.95,79.86,79.86,805400000.0
2009-03-26 18:45:00,79.86,79.92,79.83,79.89,955800000.0
2009-03-26 18:50:00,79.89,79.925,79.8,79.905,1443000000.0
2009-03-26 18:55:00,79.905,79.99,79.745,79.765,1472000000.0
2009-03-26 19:00:00,79.765,79.925,79.765,79.915,1130400000.0
2009-03-26 19:05:00,79.915,80.12,79.91,80.07,868800000.0
2009-03-26 19:10:00,80.05,80.12,79.945,79.985,825800000.0
2009-03-26 19:15:00,79.99,80.09,79.99,80.055,832200000.0
2009-03-26 19:20:00,80.055,80.17,80.05,80.115,982200000.0
2009-03-26 19:25:00,80.11,80.15,80.105,80.11,684200000.0
2009-03-26 19:30:00,80.1,80.135,80.1,80.12,691600000.0
2009-03-26 19:35:00,80.12,80.13,80.015,80.04,961000000.0
2009-03-26 19:40:00,80.045,80.05,79.96,80.015,630800000.0
2009-03-26 19:45:00,80.02,80.06,79.945,79.955,803000000.0
2009-03-26 19:50:00,79.955,80.005,79.845,79.86,822000000.0
2009-03-26 19:55:00,79.85,79.95,79.805,79.93,989000000.0
2009-03-26 20:00:00,79.93,79.995,79.91,79.99,960600000.0
2009-03-26 20:05:00,79.985,80.1,79.97,80.075,725400000.0
2009-03-26 20:10:00,80.075,80.1,79.99,80.035,884200000.0
2009-03-26 20:15:00,80.04,80.045,79.9,79.93,982200000.0
2009-03-26 20:20:00,79.93,80.035,79.92,80.035,884800000.0
2009-03-26 20:25:00,80.045,80.085,79.98,80.015,950000000.0
2009-03-26 20:30:00,80.015,80.02,79.96,79.98,814000000.0
2009-03-26 20:35:00,79.975,80.035,79.97,80.0,570600000.0
2009-03-26 20:40:00,79.995,80.03,79.985,79.99,527000000.0
2009-03-26 20:45:00,80.0,80.07,79.975,80.025,820400000.0
2009-03-26 20:50:00,80.03,80.06,79.99,80.045,1039800000.0
2009-03-26 20:55:00,80.045,80.11,80.03,80.03,1201200000.0
2009-03-26 21:00:00,80.03,80.04,79.95,79.99,486600000.0
2009-03-26 21:05:00,79.98,80.12,79.98,80.09,514600000.0
2009-03-26 21:10:00,80.09,80.13,80.005,80.02,411000000.0
2009-03-26 21:15:00,80.02,80.03,79.94,80.015,326200000.0
2009-03-26 21:20:00,80.005,80.09,80.005,80.065,384400000.0
2009-03-26 21:25:00,80.07,80.19,80.055,80.17,480800000.0
2009-03-26 21:30:00,80.16,80.21,80.115,80.18,612000000.0
2009-03-26 21:35:00,80.18,80.18,80.125,80.14,408400000.0
2009-03-26 21:40:00,80.145,80.205,80.145,80.17,372000000.0
2009-03-26 21:45:00,80.19,80.35,80.19,80.33,637400000.0
2009-03-26 21:50:00,80.33,80.35,80.285,80.3,915200000.0
2009-03-26 21:55:00,80.305,80.34,80.285,80.29,434400000.0
2009-03-26 22:00:00,80.285,80.3,80.145,80.225,466400000.0
2009-03-26 22:05:00,80.23,80.32,80.21,80.32,265800000.0
2009-03-26 22:10:00,80.34,80.38,80.31,80.35,374200000.0
2009-03-26 22:15:00,80.35,80.4,80.34,80.37,326600000.0
2009-03-26 22:20:00,80.37,80.38,80.32,80.34,241600000.0
2009-03-26 22:25:00,80.34,80.37,80.33,80.37,267800000.0
2009-03-26 22:30:00,80.37,80.37,80.32,80.34,323800000.0
2009-03-26 22:35:00,80.34,80.36,80.31,80.32,246800000.0
2009-03-26 22:40:00,80.32,80.33,80.29,80.33,272200000.0
2009-03-26 22:45:00,80.33,80.4,80.32,80.39,267900000.0
2009-03-26 22:50:00,80.39,80.39,80.23,80.24,340100000.0
2009-03-26 22:55:00,80.24,80.25,80.17,80.19,457800000.0
2009-03-26 23:00:00,80.19,80.24,80.155,80.215,120400000.0
2009-03-26 23:05:00,80.215,80.324,80.2,80.323,49000000.0
2009-03-26 23:10:00,80.205,80.235,80.2,80.225,48600000.0
2009-03-26 23:15:00,80.24,80.295,80.225,80.295,92600000.0
2009-03-26 23:20:00,80.295,80.315,80.26,80.295,182600000.0
2009-03-26 23:25:00,80.3,80.3,80.195,80.27,142600000.0
2009-03-26 23:30:00,80.275,80.275,80.235,80.24,82000000.0
2009-03-26 23:35:00,80.235,80.335,80.235,80.335,71400000.0
2009-03-26 23:40:00,80.335,80.36,80.3,80.33,102600000.0
2009-03-26 23:45:00,80.33,80.355,80.3,80.3,96800000.0
2009-03-26 23:50:00,80.3,80.35,80.3,80.35,117000000.0
2009-03-26 23:55:00,80.35,80.42,80.34,80.4,112000000.0
2009-03-27 00:00:00,80.4,80.4,80.34,80.35,65200000.0
2009-03-27 00:05:00,80.34,80.35,80.32,80.35,60800000.0
2009-03-27 00:10:00,80.35,80.35,80.285,80.32,34000000.0
2009-03-27 00:15:00,80.32,80.32,80.24,80.24,53000000.0
2009-03-27 00:20:00,80.24,80.26,80.22,80.22,51200000.0
2009-03-27 00:25:00,80.23,80.269,80.225,80.24,44800000.0
2009-03-27 00:30:00,80.23,80.27,80.215,80.25,145600000.0
2009-03-27 00:35:00,80.25,80.28,80.205,80.245,130000000.0
2009-03-27 00:40:00,80.245,80.31,80.23,80.31,88200000.0
2009-03-27 00:45:00,80.31,80.31,80.195,80.31,67000000.0
2009-03-27 00:50:00,80.165,80.36,80.155,80.34,84400000.0
2009-03-27 00:55:00,80.32,80.36,80.29,80.35,79400000.0
2009-03-27 01:00:00,80.36,80.4,80.34,80.35,333000000.0
2009-03-27 01:05:00,80.35,80.38,80.33,80.34,96400000.0
2009-03-27 01:10:00,80.34,80.34,80.32,80.32,38200000.0
2009-03-27 01:15:00,80.32,80.32,80.27,80.29,70600000.0
2009-03-27 01:20:00,80.29,80.31,80.29,80.3,47000000.0
2009-03-27 01:25:00,80.3,80.3,80.255,80.255,63400000.0
2009-03-27 01:30:00,80.26,80.27,80.23,80.27,92000000.0
2009-03-27 01:35:00,80.27,80.27,80.245,80.25,257600000.0
2009-03-27 01:40:00,80.255,80.27,80.245,80.265,586400000.0
2009-03-27 01:45:00,80.26,80.265,80.185,80.2,560200000.0
2009-03-27 01:50:00,80.2,80.22,80.17,80.19,58000000.0
2009-03-27 01:55:00,80.19,80.27,80.18,80.23,78600000.0
2009-03-27 02:00:00,80.23,80.25,80.18,80.2,230400000.0
2009-03-27 02:05:00,80.195,80.195,80.07,80.1,315000000.0
2009-03-27 02:10:00,80.1,80.16,80.08,80.12,911400000.0
2009-03-27 02:15:00,80.12,80.13,80.05,80.08,671600000.0
2009-03-27 02:20:00,80.09,80.16,80.09,80.15,235800000.0
2009-03-27 02:25:00,80.145,80.155,80.08,80.155,566000000.0
2009-03-27 02:30:00,80.145,80.265,80.14,80.235,711800000.0
2009-03-27 02:35:00,80.235,80.31,80.235,80.285,577400000.0
2009-03-27 02:40:00,80.285,80.29,80.235,80.29,431600000.0
2009-03-27 02:45:00,80.29,80.29,80.02,80.12,936200000.0
2009-03-27 02:50:00,80.12,80.305,80.12,80.305,918200000.0
2009-03-27 02:55:00,80.315,80.36,80.22,80.29,1195400000.0
2009-03-27 03:00:00,80.285,80.3,80.21,80.295,747600000.0
2009-03-27 03:05:00,80.3,80.34,80.27,80.315,730000000.0
2009-03-27 03:10:00,80.315,80.315,80.23,80.245,414200000.0
2009-03-27 03:15:00,80.26,80.28,80.22,80.28,416800000.0
2009-03-27 03:20:00,80.28,80.39,80.28,80.38,849200000.0
2009-03-27 03:25:00,80.375,80.41,80.34,80.405,664800000.0
2009-03-27 03:30:00,80.415,80.44,80.36,80.365,860800000.0
2009-03-27 03:35:00,80.365,80.38,80.31,80.33,420400000.0
2009-03-27 03:40:00,80.325,80.34,80.3,80.315,357600000.0
2009-03-27 03:45:00,80.315,80.32,80.28,80.315,391400000.0
2009-03-27 03:50:00,80.305,80.31,80.245,80.27,356000000.0
2009-03-27 03:55:00,80.27,80.275,80.22,80.225,181000000.0
2009-03-27 04:00:00,80.225,80.265,80.21,80.22,384800000.0
2009-03-27 04:05:00,80.22,80.235,80.175,80.18,506400000.0
2009-03-27 04:10:00,80.18,80.185,80.14,80.16,433800000.0
2009-03-27 04:15:00,80.155,80.19,80.15,80.165,445000000.0
2009-03-27 04:20:00,80.155,80.16,80.09,80.1,509200000.0
2009-03-27 04:25:00,80.1,80.13,80.09,80.13,266600000.0
2009-03-27 04:30:00,80.13,80.13,80.065,80.08,394000000.0
2009-03-27 04:35:00,80.08,80.145,80.075,80.14,310600000.0
2009-03-27 04:40:00,80.14,80.185,80.135,80.135,272600000.0
2009-03-27 04:45:00,80.135,80.185,80.135,80.175,307000000.0
2009-03-27 04:50:00,80.165,80.18,80.11,80.11,168800000.0
2009-03-27 04:55:00,80.11,80.115,80.05,80.06,203400000.0
2009-03-27 05:00:00,80.06,80.06,79.975,80.01,290600000.0
2009-03-27 05:05:00,80.01,80.05,79.99,80.04,189400000.0
2009-03-27 05:10:00,80.04,80.1,80.04,80.09,209600000.0
2009-03-27 05:15:00,80.09,80.09,80.07,80.09,31800000.0
2009-03-27 05:20:00,80.08,80.08,80.025,80.03,75400000.0
2009-03-27 05:25:00,80.025,80.025,79.985,80.005,420400000.0
2009-03-27 05:30:00,80.005,80.035,79.98,80.025,424000000.0
2009-03-27 05:35:00,80.035,80.05,80.015,80.045,246800000.0
2009-03-27 05:40:00,80.04,80.07,80.04,80.06,155200000.0
2009-03-27 05:45:00,80.06,80.07,80.0,80.025,474400000.0
2009-03-27 05:50:00,80.06,80.09,80.055,80.06,304200000.0
2009-03-27 05:55:00,80.06,80.115,80.045,80.1,414200000.0
2009-03-27 06:00:00,80.1,80.12,80.07,80.12,340200000.0
2009-03-27 06:05:00,80.12,80.14,80.11,80.125,168000000.0
2009-03-27 06:10:00,80.125,80.145,80.11,80.13,200800000.0
2009-03-27 06:15:00,80.13,80.135,80.095,80.105,141600000.0
2009-03-27 06:20:00,80.105,80.185,80.09,80.17,618200000.0
2009-03-27 06:25:00,80.17,80.17,80.095,80.11,196200000.0
2009-03-27 06:30:00,80.125,80.13,80.08,80.09,97000000.0
2009-03-27 06:35:00,80.09,80.12,80.075,80.085,96400000.0
2009-03-27 06:40:00,80.085,80.085,80.055,80.06,146000000.0
2009-03-27 06:45:00,80.065,80.075,80.05,80.075,151800000.0
2009-03-27 06:50:00,80.08,80.09,80.06,80.075,342800000.0
2009-03-27 06:55:00,80.085,80.12,80.07,80.12,132800000.0
2009-03-27 07:00:00,80.12,80.12,80.095,80.1,282600000.0
2009-03-27 07:05:00,80.095,80.1,79.845,80.08,76800000.0
2009-03-27 07:10:00,80.08,80.09,80.055,80.055,213400000.0
2009-03-27 07:15:00,80.06,80.07,80.03,80.03,126400000.0
2009-03-27 07:20:00,80.04,80.09,80.04,80.08,145000000.0
2009-03-27 07:25:00,80.07,80.14,80.07,80.135,304400000.0
2009-03-27 07:30:00,80.13,80.14,80.095,80.13,268600000.0
2009-03-27 07:35:00,80.13,80.13,80.085,80.12,505000000.0
2009-03-27 07:40:00,80.12,80.13,80.085,80.12,271800000.0
2009-03-27 07:45:00,80.13,80.15,80.075,80.12,521000000.0
2009-03-27 07:50:00,80.09,80.105,80.05,80.09,275000000.0
2009-03-27 07:55:00,80.09,80.1,80.03,80.08,392600000.0
2009-03-27 08:00:00,80.08,80.115,80.05,80.06,548400000.0
2009-03-27 08:05:00,80.06,80.06,79.835,79.95,1105600000.0
2009-03-27 08:10:00,79.95,80.02,79.94,79.99,671800000.0
2009-03-27 08:15:00,79.98,80.01,79.945,79.99,299000000.0
2009-03-27 08:20:00,79.99,79.99,79.86,79.88,586000000.0
2009-03-27 08:25:00,79.88,79.895,79.825,79.87,390000000.0
2009-03-27 08:30:00,79.87,79.895,79.815,79.835,438400000.0
2009-03-27 08:35:00,79.83,79.845,79.795,79.795,407800000.0
2009-03-27 08:40:00,79.795,79.795,79.61,79.65,1071000000.0
2009-03-27 08:45:00,79.655,79.66,79.535,79.64,942200000.0
2009-03-27 08:50:00,79.64,79.65,79.6,79.61,537400000.0
2009-03-27 08:55:00,79.605,79.63,79.575,79.625,778800000.0
2009-03-27 09:00:00,79.64,79.72,79.63,79.71,530600000.0
2009-03-27 09:05:00,79.72,79.73,79.64,79.69,749800000.0
2009-03-27 09:10:00,79.69,79.74,79.67,79.695,669800000.0
2009-03-27 09:15:00,79.695,79.71,79.585,79.605,659000000.0
2009-03-27 09:20:00,79.605,79.605,79.53,79.54,652800000.0
2009-03-27 09:25:00,79.54,79.57,79.525,79.54,497600000.0
2009-03-27 09:30:00,79.53,79.595,79.5,79.58,830600000.0
2009-03-27 09:35:00,79.58,79.655,79.565,79.655,948000000.0
2009-03-27 09:40:00,79.66,79.66,79.595,79.61,989600000.0
2009-03-27 09:45:00,79.605,79.68,79.58,79.67,763000000.0
2009-03-27 09:50:00,79.67,79.67,79.56,79.56,1165000000.0
2009-03-27 09:55:00,79.58,79.64,79.58,79.605,728000000.0
2009-03-27 10:00:00,79.61,79.65,79.59,79.595,753400000.0
2009-03-27 10:05:00,79.595,79.67,79.59,79.655,1092200000.0
2009-03-27 10:10:00,79.655,79.72,79.63,79.675,1281600000.0
2009-03-27 10:15:00,79.67,79.74,79.67,79.735,1037800000.0
2009-03-27 10:20:00,79.735,79.8,79.7,79.79,1299000000.0
2009-03-27 10:25:00,79.79,79.81,79.77,79.795,1103400000.0
2009-03-27 10:30:00,79.8,79.81,79.67,79.72,836000000.0
2009-03-27 10:35:00,79.74,79.77,79.715,79.755,738400000.0
2009-03-27 10:40:00,79.75,79.83,79.73,79.795,892400000.0
2009-03-27 10:45:00,79.795,79.805,79.765,79.77,681600000.0
2009-03-27 10:50:00,79.765,79.8,79.76,79.775,694600000.0
2009-03-27 10:55:00,79.775,79.805,79.645,79.665,908800000.0
2009-03-27 11:00:00,79.665,79.74,79.625,79.67,1404800000.0
2009-03-27 11:05:00,79.675,79.745,79.675,79.7,930200000.0
2009-03-27 11:10:00,79.71,79.71,79.59,79.65,1340800000.0
2009-03-27 11:15:00,79.65,79.69,79.605,79.65,1394200000.0
2009-03-27 11:20:00,79.65,79.65,79.495,79.52,1379400000.0
2009-03-27 11:25:00,79.515,79.655,79.49,79.605,1713600000.0
2009-03-27 11:30:00,79.605,79.635,79.55,79.575,1470600000.0
2009-03-27 11:35:00,79.57,79.6,79.535,79.56,1274000000.0
2009-03-27 11:40:00,79.555,79.605,79.525,79.58,1359600000.0
2009-03-27 11:45:00,79.58,79.615,79.54,79.56,1260800000.0
2009-03-27 11:50:00,79.56,79.58,79.5,79.51,1301400000.0
2009-03-27 11:55:00,79.51,79.58,79.475,79.525,1129400000.0
2009-03-27 12:00:00,79.525,79.61,79.505,79.505,1200800000.0
2009-03-27 12:05:00,79.505,79.51,79.37,79.4,1784200000.0
2009-03-27 12:10:00,79.41,79.41,79.235,79.295,2145000000.0
2009-03-27 12:15:00,79.295,79.385,79.15,79.365,1880000000.0
2009-03-27 12:20:00,79.365,79.395,79.24,79.325,1637800000.0
2009-03-27 12:25:00,79.32,79.455,79.32,79.37,1635600000.0
2009-03-27 12:30:00,79.37,79.45,79.32,79.4,1729400000.0
2009-03-27 12:35:00,79.4,79.56,79.395,79.51,1484000000.0
2009-03-27 12:40:00,79.515,79.525,79.365,79.495,1215400000.0
2009-03-27 12:45:00,79.5,79.56,79.425,79.53,1503600000.0
2009-03-27 12:50:00,79.53,79.54,79.37,79.39,1323800000.0
2009-03-27 12:55:00,79.39,79.44,79.36,79.44,920600000.0
2009-03-27 13:00:00,79.435,79.5,79.4,79.455,1164500000.0
2009-03-27 13:05:00,79.455,79.48,79.36,79.4,1129000000.0
2009-03-27 13:10:00,79.39,79.445,79.3,79.315,1224200000.0
2009-03-27 13:15:00,79.33,79.36,79.29,79.305,970600000.0
2009-03-27 13:20:00,79.315,79.32,79.175,79.22,1228200000.0
2009-03-27 13:25:00,79.23,79.25,79.16,79.25,1432800000.0
2009-03-27 13:30:00,79.25,79.27,79.12,79.12,1488200000.0
2009-03-27 13:35:00,79.13,79.13,78.855,78.94,2045600000.0
2009-03-27 13:40:00,78.94,78.975,78.845,78.905,1987400000.0
2009-03-27 13:45:00,78.92,78.98,78.695,78.705,1894000000.0
2009-03-27 13:50:00,78.7,78.73,78.37,78.515,2195200000.0
2009-03-27 13:55:00,78.515,78.565,78.39,78.54,2223600000.0
2009-03-27 14:00:00,78.53,78.64,78.46,78.64,1935000000.0
2009-03-27 14:05:00,78.645,78.685,78.45,78.66,1734400000.0
2009-03-27 14:10:00,78.655,78.68,78.58,78.68,1285200000.0
2009-03-27 14:15:00,78.685,78.82,78.68,78.81,1516400000.0
2009-03-27 14:20:00,78.81,78.87,78.75,78.86,1883999999.0
2009-03-27 14:25:00,78.855,79.005,78.84,78.855,1646800000.0
2009-03-27 14:30:00,78.845,78.995,78.84,78.94,1344400000.0
2009-03-27 14:35:00,78.94,79.06,78.93,79.045,1476400000.0
2009-03-27 14:40:00,79.045,79.115,79.01,79.01,1429400001.0
2009-03-27 14:45:00,79.01,79.11,79.01,79.095,1171200000.0
2009-03-27 14:50:00,79.1,79.23,79.055,79.145,1356000000.0
2009-03-27 14:55:00,79.145,79.26,79.125,79.18,1609800000.0
2009-03-27 15:00:00,79.18,79.3,79.13,79.13,1857000000.0
2009-03-27 15:05:00,79.13,79.14,78.985,78.99,1397000000.0
2009-03-27 15:10:00,78.985,79.05,78.855,79.05,1757800000.0
2009-03-27 15:15:00,79.055,79.07,78.9,78.99,1349800000.0
2009-03-27 15:20:00,78.99,79.02,78.94,78.95,1054800000.0
2009-03-27 15:25:00,78.95,79.07,78.945,79.06,1227000000.0
2009-03-27 15:30:00,79.06,79.105,78.975,79.085,1709800000.0
2009-03-27 15:35:00,79.08,79.095,78.965,79.015,1491600000.0
2009-03-27 15:40:00,79.015,79.06,79.005,79.045,950400000.0
2009-03-27 15:45:00,79.045,79.045,79.005,79.035,795200000.0
2009-03-27 15:50:00,79.035,79.055,79.01,79.05,1099000000.0
2009-03-27 15:55:00,79.05,79.065,79.01,79.04,1208400000.0
2009-03-27 16:00:00,79.04,79.115,78.935,78.975,1740400000.0
2009-03-27 16:05:00,78.975,78.995,78.685,78.695,1821400000.0
2009-03-27 16:10:00,78.695,78.79,78.625,78.76,2033400000.0
2009-03-27 16:15:00,78.755,78.775,78.69,78.745,1120000000.0
2009-03-27 16:20:00,78.75,78.935,78.735,78.93,1855400000.0
2009-03-27 16:25:00,78.93,78.93,78.72,78.78,1785400000.0
2009-03-27 16:30:00,78.775,78.9,78.735,78.89,1492800000.0
2009-03-27 16:35:00,78.895,78.96,78.87,78.895,1358000000.0
2009-03-27 16:40:00,78.895,78.92,78.865,78.88,531200000.0
2009-03-27 16:45:00,78.89,79.025,78.875,79.015,1182200000.0
2009-03-27 16:50:00,79.015,79.05,78.955,79.045,964600000.0
2009-03-27 16:55:00,79.045,79.145,78.975,78.985,1055200000.0
2009-03-27 17:00:00,78.985,79.03,78.945,78.995,960600000.0
2009-03-27 17:05:00,79.0,79.05,78.925,78.935,1079000000.0
2009-03-27 17:10:00,78.935,78.99,78.885,78.925,1193400000.0
2009-03-27 17:15:00,78.925,79.0,78.925,78.94,1192600000.0
2009-03-27 17:20:00,78.94,79.07,78.915,79.035,1195400000.0
2009-03-27 17:25:00,79.035,79.12,79.005,79.03,1351000000.0
2009-03-27 17:30:00,79.03,79.04,78.92,78.945,1038200000.0
2009-03-27 17:35:00,78.95,79.04,78.95,78.98,797200000.0
2009-03-27 17:40:00,78.98,79.08,78.96,79.065,1221800000.0
2009-03-27 17:45:00,79.065,79.225,79.065,79.225,1320800000.0
2009-03-27 17:50:00,79.235,79.34,79.165,79.185,1203000000.0
2009-03-27 17:55:00,79.19,79.25,79.015,79.05,1429399999.0
2009-03-27 18:00:00,79.05,79.235,79.05,79.225,1259200000.0
2009-03-27 18:05:00,79.23,79.3,79.19,79.285,1134200000.0
2009-03-27 18:10:00,79.285,79.32,79.23,79.235,1184000000.0
2009-03-27 18:15:00,79.235,79.315,79.19,79.29,1019200000.0
2009-03-27 18:20:00,79.275,79.29,79.16,79.23,1115200000.0
2009-03-27 18:25:00,79.23,79.23,79.125,79.21,836600000.0
2009-03-27 18:30:00,79.22,79.305,79.18,79.25,1436600000.0
2009-03-27 18:35:00,79.25,79.325,79.205,79.21,1359400000.0
2009-03-27 18:40:00,79.22,79.26,79.22,79.25,941400000.0
2009-03-27 18:45:00,79.24,79.3,79.225,79.225,833800000.0
2009-03-27 18:50:00,79.24,79.3,79.21,79.22,856400000.0
2009-03-27 18:55:00,79.22,79.235,79.03,79.055,708800000.0
2009-03-27 19:00:00,79.035,79.105,79.0,79.055,507000000.0
2009-03-27 19:05:00,79.055,79.12,78.99,79.05,854700000.0
2009-03-27 19:10:00,79.06,79.135,79.04,79.085,703400000.0
2009-03-27 19:15:00,79.085,79.13,79.07,79.1,485200000.0
2009-03-27 19:20:00,79.11,79.125,79.065,79.065,306200000.0
2009-03-27 19:25:00,79.065,79.09,79.0,79.07,669800000.0
2009-03-27 19:30:00,79.08,79.155,79.06,79.12,645000000.0
2009-03-27 19:35:00,79.115,79.14,79.06,79.085,575400000.0
2009-03-27 19:40:00,79.09,79.11,78.96,79.025,778800000.0
2009-03-27 19:45:00,79.035,79.05,78.995,79.04,584200000.0
2009-03-27 19:50:00,79.03,79.04,78.955,78.96,535800000.0
2009-03-27 19:55:00,78.97,78.985,78.925,78.93,541400000.0
2009-03-27 20:00:00,78.94,79.0,78.93,78.995,676600000.0
2009-03-27 20:05:00,78.995,79.11,78.94,79.04,823800000.0
2009-03-27 20:10:00,79.045,79.115,79.02,79.105,390000000.0
2009-03-27 20:15:00,79.105,79.12,79.04,79.12,307400000.0
2009-03-27 20:20:00,79.1,79.29,79.095,79.225,550800000.0
2009-03-27 20:25:00,79.22,79.26,79.21,79.22,333800000.0
2009-03-27 20:30:00,79.22,79.235,79.185,79.195,230000000.0
2009-03-27 20:35:00,79.2,79.27,79.2,79.25,285200000.0
2009-03-27 20:40:00,79.245,79.26,79.225,79.255,258600000.0
2009-03-27 20:45:00,79.255,79.26,79.16,79.21,387800000.0
2009-03-27 20:50:00,79.21,79.22,79.125,79.135,329200000.0
2009-03-27 20:55:00,79.16,79.255,79.145,79.22,306000000.0
2009-03-27 21:00:00,79.225,79.28,79.22,79.27,253000000.0
2009-03-27 21:05:00,79.27,79.29,79.23,79.25,96400000.0
2009-03-27 21:10:00,79.25,79.26,79.22,79.24,142400000.0
2009-03-27 21:15:00,79.23,79.29,79.22,79.29,156400000.0
2009-03-27 21:20:00,79.28,79.29,79.25,79.27,106400000.0
2009-03-27 21:25:00,79.27,79.27,79.18,79.19,149600000.0
2009-03-27 21:30:00,79.19,79.19,79.08,79.1,132800000.0
2009-03-27 21:35:00,79.1,79.1,79.06,79.09,150400000.0
2009-03-27 21:40:00,79.09,79.11,79.065,79.11,101400000.0
2009-03-27 21:45:00,79.11,79.18,79.1,79.15,205200000.0
2009-03-27 21:50:00,79.15,79.17,79.12,79.13,119400000.0
2009-03-27 21:55:00,79.12,79.13,79.115,79.13,86200000.0
2009-03-27 22:00:00,79.13,79.13,79.12,79.12,66800000.0
2009-03-27 22:05:00,79.12,79.13,79.12,79.12,83400000.0
2009-03-27 22:10:00,79.12,79.13,79.045,79.065,137800000.0
2009-03-27 22:15:00,79.065,79.09,79.01,79.07,136600000.0
2009-03-27 22:20:00,79.07,79.08,79.02,79.02,44400000.0
2009-03-27 22:25:00,79.02,79.04,79.0,79.03,86000000.0
2009-03-27 22:30:00,79.03,79.03,79.0,79.03,120200000.0
2009-03-27 22:35:00,79.02,79.03,79.01,79.01,61400000.0
2009-03-27 22:40:00,79.01,79.03,78.98,79.01,75200000.0
2009-03-27 22:45:00,78.995,79.0,78.97,78.995,74800000.0
2009-03-27 22:50:00,78.995,78.995,78.85,78.85,188600000.0
2009-03-27 22:55:00,78.85,78.87,78.745,78.755,289200000.0
2009-03-29 23:15:00,78.89,78.89,78.85,78.88,11200000.0
2009-03-29 23:20:00,78.86,78.9,78.86,78.9,20800000.0
2009-03-29 23:25:00,78.9,78.9,78.8,78.8,73600000.0
2009-03-29 23:30:00,78.85,78.98,78.79,78.95,107200000.0
2009-03-29 23:35:00,78.95,78.995,78.915,78.935,137600000.0
2009-03-29 23:40:00,78.94,78.95,78.89,78.9,41600000.0
2009-03-29 23:45:00,78.945,78.965,78.9,78.925,25600000.0
2009-03-29 23:50:00,78.94,78.95,78.88,78.915,31400000.0
2009-03-29 23:55:00,78.925,78.96,78.915,78.95,36200000.0
2009-03-30 00:00:00,78.95,79.025,78.91,78.99,101600000.0
2009-03-30 00:05:00,78.975,78.991,78.95,78.989,64200000.0
2009-03-30 00:10:00,78.99,79.0,78.975,79.0,27800000.0
2009-03-30 00:15:00,79.0,79.01,78.935,78.98,70800000.0
2009-03-30 00:20:00,78.985,79.01,78.98,79.0,66800000.0
2009-03-30 00:25:00,79.01,79.02,78.98,79.02,25000000.0
2009-03-30 00:30:00,79.03,79.16,79.03,79.13,168800000.0
2009-03-30 00:35:00,79.13,79.2,79.13,79.19,39200000.0
2009-03-30 00:40:00,79.19,79.23,79.135,79.21,100800000.0
2009-03-30 00:45:00,79.21,79.22,79.18,79.2,60200000.0
2009-03-30 00:50:00,79.19,79.2,79.165,79.175,80000000.0
2009-03-30 00:55:00,79.175,79.21,79.175,79.2,113800000.0
2009-03-30 01:00:00,79.2,79.21,79.17,79.18,46600000.0
2009-03-30 01:05:00,79.18,79.18,79.12,79.13,74200000.0
2009-03-30 01:10:00,79.12,79.16,79.11,79.15,102200000.0
2009-03-30 01:15:00,79.15,79.15,79.11,79.115,47800000.0
2009-03-30 01:20:00,79.115,79.13,79.07,79.07,88000000.0
2009-03-30 01:25:00,79.07,79.07,78.975,79.04,102400000.0
2009-03-30 01:30:00,79.03,79.05,79.0,79.04,70000000.0
2009-03-30 01:35:00,79.03,79.03,78.95,78.99,83000000.0
2009-03-30 01:40:00,78.99,79.05,78.985,79.05,602000000.0
2009-03-30 01:45:00,79.05,79.105,79.045,79.05,1109200000.0
2009-03-30 01:50:00,79.045,79.09,79.035,79.05,380000000.0
2009-03-30 01:55:00,79.035,79.05,79.02,79.04,443000000.0
2009-03-30 02:00:00,79.04,79.09,79.025,79.05,590000000.0
2009-03-30 02:05:00,79.05,79.05,78.95,79.03,1108600000.0
2009-03-30 02:10:00,79.03,79.06,78.995,79.06,953600000.0
2009-03-30 02:15:00,79.06,79.12,79.05,79.06,638800000.0
2009-03-30 02:20:00,79.06,79.2,79.06,79.2,196400000.0
2009-03-30 02:25:00,79.19,79.2,79.15,79.19,139000000.0
2009-03-30 02:30:00,79.2,79.3,79.2,79.3,155200000.0
2009-03-30 02:35:00,79.3,79.355,79.3,79.335,1007200000.0
2009-03-30 02:40:00,79.34,79.35,79.25,79.27,168000000.0
2009-03-30 02:45:00,79.26,79.26,79.21,79.21,145200000.0
2009-03-30 02:50:00,79.21,79.23,79.08,79.14,1475000000.0
2009-03-30 02:55:00,79.14,79.19,79.1,79.11,826400000.0
2009-03-30 03:00:00,79.11,79.17,79.07,79.16,288400000.0
2009-03-30 03:05:00,79.17,79.23,79.16,79.2,454600000.0
2009-03-30 03:10:00,79.2,79.2,79.15,79.15,54000000.0
2009-03-30 03:15:00,79.16,79.16,79.14,79.16,51000000.0
2009-03-30 03:20:00,79.15,79.15,79.11,79.12,122800000.0
2009-03-30 03:25:00,79.11,79.14,79.06,79.08,611800000.0
2009-03-30 03:30:00,79.08,79.08,78.91,78.94,460800000.0
2009-03-30 03:35:00,78.94,79.02,78.9,78.98,286200000.0
2009-03-30 03:40:00,78.99,79.03,78.95,79.01,210600000.0
2009-03-30 03:45:00,79.0,79.045,78.99,79.04,439200000.0
2009-03-30 03:50:00,79.04,79.09,79.02,79.05,304800000.0
2009-03-30 03:55:00,79.05,79.07,79.03,79.04,143200000.0
2009-03-30 04:00:00,79.04,79.07,79.0,79.01,855400000.0
2009-03-30 04:05:00,79.0,79.01,78.9,78.91,215000000.0
2009-03-30 04:10:00,78.91,78.95,78.86,78.95,238400000.0
2009-03-30 04:15:00,78.95,78.95,78.87,78.89,746000000.0
2009-03-30 04:20:00,78.89,78.895,78.8,78.82,928600000.0
2009-03-30 04:25:00,78.82,78.82,78.78,78.8,276000000.0
2009-03-30 04:30:00,78.8,78.83,78.78,78.79,121000000.0
2009-03-30 04:35:00,78.8,78.85,78.8,78.85,86000000.0
2009-03-30 04:40:00,78.85,78.87,78.75,78.77,79000000.0
2009-03-30 04:45:00,78.78,78.78,78.73,78.73,79000000.0
2009-03-30 04:50:00,78.73,78.78,78.71,78.72,125800000.0
2009-03-30 04:55:00,78.72,78.73,78.63,78.65,390200000.0
2009-03-30 05:00:00,78.66,78.71,78.66,78.668,83200000.0
2009-03-30 05:05:00,78.69,78.7,78.665,78.7,28800000.0
2009-03-30 05:10:00,78.7,78.7,78.63,78.63,90600000.0
2009-03-30 05:15:00,78.611,78.63,78.6,78.61,29000000.0
2009-03-30 05:20:00,78.61,78.62,78.56,78.61,154000000.0
2009-03-30 05:25:00,78.6,78.61,78.58,78.6,53200000.0
2009-03-30 05:30:00,78.6,78.62,78.54,78.54,88000000.0
2009-03-30 05:35:00,78.55,78.57,78.54,78.54,135400000.0
2009-03-30 05:40:00,78.54,78.54,78.5,78.54,122400000.0
2009-03-30 05:45:00,78.54,78.58,78.53,78.57,84000000.0
2009-03-30 05:50:00,78.57,78.58,78.56,78.58,38000000.0
2009-03-30 05:55:00,78.59,78.65,78.59,78.64,125800000.0
2009-03-30 06:00:00,78.64,78.66,78.5,78.5,215000000.0
2009-03-30 06:05:00,78.5,78.52,78.41,78.43,687600000.0
2009-03-30 06:10:00,78.43,78.43,78.145,78.23,660200000.0
2009-03-30 06:15:00,78.22,78.295,78.115,78.13,495200000.0
2009-03-30 06:20:00,78.13,78.15,78.08,78.08,172000000.0
2009-03-30 06:25:00,78.08,78.08,77.76,77.85,419200000.0
2009-03-30 06:30:00,77.85,78.03,77.84,78.01,311400000.0
2009-03-30 06:35:00,78.01,78.01,77.9,77.9,198400000.0
2009-03-30 06:40:00,77.91,77.96,77.91,77.96,111000000.0
2009-03-30 06:45:00,77.95,77.98,77.935,77.96,99800000.0
2009-03-30 06:50:00,77.96,77.99,77.89,77.93,234400000.0
2009-03-30 06:55:00,77.93,77.94,77.87,77.87,135200000.0
2009-03-30 07:00:00,77.87,77.905,77.87,77.89,79000000.0
2009-03-30 07:05:00,77.89,77.9,77.84,77.88,196800000.0
2009-03-30 07:10:00,77.88,77.89,77.76,77.77,330000000.0
2009-03-30 07:15:00,77.77,77.79,77.635,77.65,378400000.0
2009-03-30 07:20:00,77.66,77.68,77.63,77.67,135800000.0
2009-03-30 07:25:00,77.66,77.67,77.435,77.52,331800000.0
2009-03-30 07:30:00,77.53,77.62,77.52,77.58,171600000.0
2009-03-30 07:35:00,77.58,77.72,77.57,77.72,195400000.0
2009-03-30 07:40:00,77.72,77.73,77.68,77.72,94200000.0
2009-03-30 07:45:00,77.72,77.72,77.58,77.59,87000000.0
2009-03-30 07:50:00,77.6,77.6,77.56,77.57,106000000.0
2009-03-30 07:55:00,77.57,77.68,77.56,77.66,103200000.0
2009-03-30 08:00:00,77.66,77.71,77.63,77.71,317200000.0
2009-03-30 08:05:00,77.71,77.73,77.6,77.61,324200000.0
2009-03-30 08:10:00,77.6,77.61,77.335,77.38,829000000.0
2009-03-30 08:15:00,77.37,77.54,77.36,77.53,590200000.0
2009-03-30 08:20:00,77.53,77.53,77.3,77.3,632800000.0
2009-03-30 08:25:00,77.29,77.41,77.24,77.38,504400000.0
2009-03-30 08:30:00,77.38,77.43,77.335,77.38,545800000.0
2009-03-30 08:35:00,77.38,77.47,77.38,77.43,891600000.0
2009-03-30 08:40:00,77.43,77.44,77.335,77.385,599000000.0
2009-03-30 08:45:00,77.39,77.47,77.38,77.455,866800000.0
2009-03-30 08:50:00,77.455,77.47,77.34,77.345,983600000.0
2009-03-30 08:55:00,77.235,77.43,77.235,77.38,1499800001.0
2009-03-30 09:00:00,77.375,77.39,77.26,77.27,625800000.0
2009-03-30 09:05:00,77.275,77.32,77.21,77.21,686000000.0
2009-03-30 09:10:00,77.21,77.23,76.925,76.97,1095200000.0
2009-03-30 09:15:00,76.97,76.995,76.91,76.995,1041800000.0
2009-03-30 09:20:00,76.99,77.0,76.73,76.73,1033600000.0
2009-03-30 09:25:00,76.72,76.86,76.665,76.84,1013400000.0
2009-03-30 09:30:00,76.85,76.91,76.72,76.8,702000000.0
2009-03-30 09:35:00,76.8,76.81,76.72,76.76,628400000.0
2009-03-30 09:40:00,76.76,76.76,76.575,76.6,836600000.0
2009-03-30 09:45:00,76.61,76.8,76.605,76.795,813800000.0
2009-03-30 09:50:00,76.795,76.81,76.7,76.71,752600000.0
2009-03-30 09:55:00,76.72,76.83,76.72,76.76,665400000.0
2009-03-30 10:00:00,76.76,76.92,76.74,76.85,544600000.0
2009-03-30 10:05:00,76.85,76.91,76.82,76.91,460400000.0
2009-03-30 10:10:00,76.915,77.02,76.915,76.965,708200000.0
2009-03-30 10:15:00,76.97,77.0,76.94,76.965,592400000.0
2009-03-30 10:20:00,76.97,77.0,76.905,76.96,736200000.0
2009-03-30 10:25:00,76.96,77.07,76.945,77.06,707600000.0
2009-03-30 10:30:00,77.06,77.19,77.06,77.14,783200000.0
2009-03-30 10:35:00,77.14,77.15,76.98,76.99,734000000.0
2009-03-30 10:40:00,76.99,77.0,76.905,76.98,491800000.0
2009-03-30 10:45:00,76.98,77.03,76.955,76.99,600200000.0
2009-03-30 10:50:00,76.99,77.08,76.98,77.028,413400000.0
2009-03-30 10:55:00,77.035,77.09,77.0,77.09,414200000.0
2009-03-30 11:00:00,77.09,77.16,77.09,77.11,592200000.0
2009-03-30 11:05:00,77.11,77.18,77.1,77.12,517600000.0
2009-03-30 11:10:00,77.12,77.29,77.11,77.27,608800000.0
2009-03-30 11:15:00,77.27,77.28,77.15,77.16,1084200000.0
2009-03-30 11:20:00,77.165,77.3,77.16,77.26,772800000.0
2009-03-30 11:25:00,77.28,77.42,77.27,77.4,972800000.0
2009-03-30 11:30:00,77.4,77.43,77.31,77.37,884200000.0
2009-03-30 11:35:00,77.37,77.49,77.36,77.485,1019800000.0
2009-03-30 11:40:00,77.5,77.5,77.315,77.39,1194200000.0
2009-03-30 11:45:00,77.39,77.44,77.355,77.38,624000000.0
2009-03-30 11:50:00,77.38,77.41,77.26,77.295,568200000.0
2009-03-30 11:55:00,77.29,77.32,77.26,77.265,588200000.0
2009-03-30 12:00:00,77.27,77.32,77.22,77.22,685800000.0
2009-03-30 12:05:00,77.22,77.385,77.22,77.35,849100000.0
2009-03-30 12:10:00,77.35,77.41,77.255,77.28,805300000.0
2009-03-30 12:15:00,77.28,77.31,77.19,77.24,741800000.0
2009-03-30 12:20:00,77.24,77.27,77.225,77.25,529200000.0
2009-03-30 12:25:00,77.25,77.3,77.24,77.28,569200000.0
2009-03-30 12:30:00,77.28,77.36,77.24,77.31,1441200000.0
2009-03-30 12:35:00,77.31,77.445,77.25,77.39,1053800000.0
2009-03-30 12:40:00,77.395,77.47,77.37,77.47,780400000.0
2009-03-30 12:45:00,77.47,77.5,77.42,77.47,1003200000.0
2009-03-30 12:50:00,77.46,77.51,77.34,77.34,864200000.0
2009-03-30 12:55:00,77.34,77.48,77.255,77.47,965400000.0
2009-03-30 13:00:00,77.47,77.52,77.405,77.44,656800000.0
2009-03-30 13:05:00,77.44,77.48,77.37,77.37,443200000.0
2009-03-30 13:10:00,77.38,77.4,77.335,77.37,683000000.0
2009-03-30 13:15:00,77.37,77.38,77.29,77.3,418800000.0
2009-03-30 13:20:00,77.29,77.4,77.28,77.33,792600000.0
2009-03-30 13:25:00,77.33,77.41,77.3,77.41,630200000.0
2009-03-30 13:30:00,77.405,77.43,77.295,77.395,759200000.0
2009-03-30 13:35:00,77.4,77.44,77.39,77.41,740200000.0
2009-03-30 13:40:00,77.42,77.42,77.37,77.385,385000000.0
2009-03-30 13:45:00,77.39,77.43,77.38,77.41,365200000.0
2009-03-30 13:50:00,77.405,77.52,77.4,77.51,558400000.0
2009-03-30 13:55:00,77.51,77.52,77.44,77.465,542200000.0
2009-03-30 14:00:00,77.46,77.49,77.405,77.41,653600000.0
2009-03-30 14:05:00,77.41,77.43,77.325,77.42,705400000.0
2009-03-30 14:10:00,77.42,77.465,77.35,77.37,1445400000.0
2009-03-30 14:15:00,77.38,77.47,77.36,77.39,892800000.0
2009-03-30 14:20:00,77.39,77.475,77.355,77.43,1198400000.0
2009-03-30 14:25:00,77.42,77.54,77.42,77.525,1160800001.0
2009-03-30 14:30:00,77.52,77.66,77.52,77.6,1032400000.0
2009-03-30 14:35:00,77.6,77.61,77.54,77.56,630800000.0
2009-03-30 14:40:00,77.57,77.595,77.505,77.59,1024600000.0
2009-03-30 14:45:00,77.59,77.605,77.44,77.45,1449400000.0
2009-03-30 14:50:00,77.445,77.57,77.445,77.56,1039200001.0
2009-03-30 14:55:00,77.56,77.57,77.385,77.4,922200000.0
2009-03-30 15:00:00,77.4,77.44,77.38,77.43,553000000.0
2009-03-30 15:05:00,77.425,77.46,77.395,77.42,502600000.0
2009-03-30 15:10:00,77.42,77.44,77.39,77.42,698800000.0
2009-03-30 15:15:00,77.42,77.45,77.3,77.31,738600000.0
2009-03-30 15:20:00,77.31,77.31,77.18,77.22,680800000.0
2009-03-30 15:25:00,77.22,77.38,77.21,77.37,751000000.0
2009-03-30 15:30:00,77.38,77.38,77.29,77.36,967600000.0
2009-03-30 15:35:00,77.36,77.38,77.295,77.37,1010600000.0
2009-03-30 15:40:00,77.37,77.37,77.17,77.17,690000000.0
2009-03-30 15:45:00,77.165,77.345,77.165,77.31,990000000.0
2009-03-30 15:50:00,77.305,77.34,77.23,77.33,1305400000.0
2009-03-30 15:55:00,77.325,77.35,77.21,77.23,1611600000.0
2009-03-30 16:00:00,77.23,77.27,77.185,77.21,1099800000.0
2009-03-30 16:05:00,77.21,77.305,77.115,77.305,1618200000.0
2009-03-30 16:10:00,77.31,77.35,77.19,77.23,1339800000.0
2009-03-30 16:15:00,77.23,77.3,77.21,77.29,1312000000.0
2009-03-30 16:20:00,77.275,77.285,77.205,77.28,1346000000.0
2009-03-30 16:25:00,77.285,77.39,77.285,77.345,1334600000.0
2009-03-30 16:30:00,77.345,77.35,77.2,77.245,1661600000.0
2009-03-30 16:35:00,77.245,77.31,77.215,77.24,1061500000.0
2009-03-30 16:40:00,77.25,77.27,77.195,77.195,1218400000.0
2009-03-30 16:45:00,77.195,77.235,77.11,77.225,1023000000.0
2009-03-30 16:50:00,77.225,77.28,77.21,77.26,1171199999.0
2009-03-30 16:55:00,77.26,77.3,77.105,77.13,1303800001.0
2009-03-30 17:00:00,77.125,77.185,77.065,77.115,1080700000.0
2009-03-30 17:05:00,77.115,77.15,76.965,76.975,1001100000.0
2009-03-30 17:10:00,76.975,77.15,76.975,77.14,1539000000.0
2009-03-30 17:15:00,77.14,77.195,77.1,77.19,1173000000.0
2009-03-30 17:20:00,77.19,77.395,77.19,77.305,2050400000.0
2009-03-30 17:25:00,77.305,77.36,77.27,77.32,1246800000.0
2009-03-30 17:30:00,77.315,77.32,77.105,77.115,983000000.0
2009-03-30 17:35:00,77.11,77.27,77.11,77.235,1314000000.0
2009-03-30 17:40:00,77.235,77.37,77.18,77.305,1927000000.0
2009-03-30 17:45:00,77.305,77.435,77.285,77.415,1239000000.0
2009-03-30 17:50:00,77.415,77.44,77.32,77.325,1448100000.0
2009-03-30 17:55:00,77.325,77.44,77.29,77.415,1649800000.0
2009-03-30 18:00:00,77.42,77.45,77.305,77.33,1828600000.0
2009-03-30 18:05:00,77.33,77.37,77.265,77.32,1515400000.0
2009-03-30 18:10:00,77.32,77.35,77.22,77.22,1004800000.0
2009-03-30 18:15:00,77.22,77.34,77.21,77.295,1084000000.0
2009-03-30 18:20:00,77.295,77.35,77.25,77.34,1006800000.0
2009-03-30 18:25:00,77.34,77.355,77.27,77.3,806400000.0
2009-03-30 18:30:00,77.3,77.31,77.24,77.285,852400000.0
2009-03-30 18:35:00,77.29,77.4,77.28,77.37,1185800000.0
2009-03-30 18:40:00,77.37,77.38,77.285,77.285,778800000.0
2009-03-30 18:45:00,77.29,77.35,77.28,77.35,1150000000.0
2009-03-30 18:50:00,77.35,77.36,77.29,77.295,821200000.0
2009-03-30 18:55:00,77.305,77.35,77.225,77.255,1051400000.0
2009-03-30 19:00:00,77.25,77.315,77.215,77.24,821800000.0
2009-03-30 19:05:00,77.24,77.25,77.185,77.21,847000000.0
2009-03-30 19:10:00,77.22,77.29,77.19,77.265,529200000.0
2009-03-30 19:15:00,77.265,77.28,77.19,77.2,428200000.0
2009-03-30 19:20:00,77.185,77.22,77.175,77.175,470400000.0
2009-03-30 19:25:00,77.18,77.25,77.16,77.23,864200000.0
2009-03-30 19:30:00,77.23,77.315,77.19,77.215,713200000.0
2009-03-30 19:35:00,77.215,77.215,77.05,77.05,882000000.0
2009-03-30 19:40:00,77.06,77.135,77.04,77.105,373000000.0
2009-03-30 19:45:00,77.105,77.11,76.96,76.98,541600000.0
2009-03-30 19:50:00,76.98,76.99,76.79,76.835,534500000.0
2009-03-30 19:55:00,76.83,76.88,76.76,76.795,628500000.0
2009-03-30 20:00:00,76.795,76.92,76.79,76.875,686400000.0
2009-03-30 20:05:00,76.875,76.91,76.825,76.825,768200000.0
2009-03-30 20:10:00,76.82,76.89,76.785,76.865,710400000.0
2009-03-30 20:15:00,76.865,76.95,76.865,76.94,384200000.0
2009-03-30 20:20:00,76.935,76.95,76.91,76.94,322600000.0
2009-03-30 20:25:00,76.95,76.99,76.875,76.89,459600000.0
2009-03-30 20:30:00,76.89,76.94,76.85,76.925,410200000.0
2009-03-30 20:35:00,76.925,76.93,76.855,76.875,356000000.0
2009-03-30 20:40:00,76.875,76.88,76.79,76.79,377200000.0
2009-03-30 20:45:00,76.79,76.84,76.775,76.84,614800000.0
2009-03-30 20:50:00,76.84,76.855,76.795,76.795,532800000.0
2009-03-30 20:55:00,76.79,76.82,76.75,76.75,469800000.0
2009-03-30 21:00:00,76.75,76.83,76.75,76.83,191200000.0
2009-03-30 21:05:00,76.83,76.87,76.82,76.87,100400000.0
2009-03-30 21:10:00,76.875,76.95,76.87,76.95,304200000.0
2009-03-30 21:15:00,76.95,76.98,76.9,76.9,228400000.0
2009-03-30 21:20:00,76.89,76.92,76.86,76.91,128800000.0
2009-03-30 21:25:00,76.91,76.92,76.85,76.88,153000000.0
2009-03-30 21:30:00,76.88,76.91,76.86,76.88,188600000.0
2009-03-30 21:35:00,76.88,76.91,76.855,76.88,172400000.0
2009-03-30 21:40:00,76.87,76.93,76.87,76.93,166200000.0
2009-03-30 21:45:00,76.93,77.03,76.91,77.02,248800000.0
2009-03-30 21:50:00,77.02,77.05,76.995,77.05,114200000.0
2009-03-30 21:55:00,77.05,77.09,77.015,77.07,136000000.0
2009-03-30 22:00:00,77.07,77.07,77.01,77.03,119600000.0
2009-03-30 22:05:00,77.02,77.04,76.99,77.02,105800000.0
2009-03-30 22:10:00,77.02,77.04,77.01,77.04,87000000.0
2009-03-30 22:15:00,77.05,77.08,77.025,77.07,120200000.0
2009-03-30 22:20:00,77.07,77.09,77.04,77.07,163400000.0
2009-03-30 22:25:00,77.06,77.07,76.98,77.0,167600000.0
2009-03-30 22:30:00,77.01,77.01,76.95,76.97,114800000.0
2009-03-30 22:35:00,76.97,76.99,76.96,76.98,50200000.0
2009-03-30 22:40:00,76.98,77.02,76.97,77.0,101200000.0
2009-03-30 22:45:00,77.0,77.01,76.97,76.99,67600000.0
2009-03-30 22:50:00,76.959,77.01,76.959,77.01,84400000.0
2009-03-30 22:55:00,77.01,77.05,76.98,76.98,62000000.0
2009-03-30 23:00:00,76.978,77.02,76.972,77.02,26800000.0
2009-03-30 23:05:00,77.02,77.045,77.02,77.02,20400000.0
2009-03-30 23:10:00,76.987,77.03,76.987,77.004,38800000.0
2009-03-30 23:15:00,77.025,77.035,77.005,77.005,46200000.0
2009-03-30 23:20:00,77.04,77.105,77.023,77.1,74800000.0
2009-03-30 23:25:00,77.095,77.1,77.046,77.08,42800000.0
2009-03-30 23:30:00,77.075,77.1,77.065,77.1,73200000.0
2009-03-30 23:35:00,77.1,77.14,77.055,77.075,119200000.0
2009-03-30 23:40:00,77.075,77.1,77.05,77.06,117000000.0
2009-03-30 23:45:00,77.06,77.13,77.06,77.11,66600000.0
2009-03-30 23:50:00,77.115,77.17,77.11,77.16,164200000.0
2009-03-30 23:55:00,77.15,77.27,77.15,77.25,304800000.0
2009-03-31 00:00:00,77.25,77.42,77.25,77.29,1003400000.0
2009-03-31 00:05:00,77.29,77.3,77.24,77.29,260200000.0
2009-03-31 00:10:00,77.27,77.29,77.26,77.28,140800000.0
2009-03-31 00:15:00,77.27,77.28,77.19,77.19,147400000.0
2009-03-31 00:20:00,77.19,77.2,77.16,77.16,129400000.0
2009-03-31 00:25:00,77.165,77.18,77.15,77.18,67800000.0
2009-03-31 00:30:00,77.18,77.18,77.12,77.12,42400000.0
2009-03-31 00:35:00,77.12,77.17,77.1,77.17,103400000.0
2009-03-31 00:40:00,77.17,77.25,77.17,77.25,165400000.0
2009-03-31 00:45:00,77.25,77.25,77.17,77.18,79200000.0
2009-03-31 00:50:00,77.18,77.2,77.15,77.17,65400000.0
2009-03-31 00:55:00,77.16,77.2,77.16,77.2,116600000.0
2009-03-31 01:00:00,77.19,77.2,77.16,77.17,176000000.0
2009-03-31 01:05:00,77.165,77.19,77.115,77.115,201600000.0
2009-03-31 01:10:00,77.115,77.18,77.11,77.135,229000000.0
2009-03-31 01:15:00,77.125,77.17,77.12,77.14,177800000.0
2009-03-31 01:20:00,77.14,77.14,77.1,77.1,118200000.0
2009-03-31 01:25:00,77.095,77.11,77.06,77.095,319200000.0
2009-03-31 01:30:00,77.095,77.14,77.08,77.13,256200000.0
2009-03-31 01:35:00,77.12,77.17,77.12,77.16,162800000.0
2009-03-31 01:40:00,77.127,77.165,77.122,77.16,176400000.0
2009-03-31 01:45:00,77.16,77.18,77.1,77.13,352800000.0
2009-03-31 01:50:00,77.13,77.19,77.11,77.19,341400000.0
2009-03-31 01:55:00,77.18,77.24,77.16,77.2,240600000.0
2009-03-31 02:00:00,77.2,77.21,77.14,77.17,226400000.0
2009-03-31 02:05:00,77.18,77.28,77.15,77.25,346000000.0
2009-03-31 02:10:00,77.25,77.41,77.25,77.4,407800000.0
2009-03-31 02:15:00,77.4,77.4,77.345,77.38,662800000.0
2009-03-31 02:20:00,77.38,77.42,77.31,77.41,356000000.0
2009-03-31 02:25:00,77.41,77.43,77.36,77.395,147000000.0
2009-03-31 02:30:00,77.4,77.445,77.38,77.4,714800000.0
2009-03-31 02:35:00,77.41,77.5,77.41,77.49,321800000.0
2009-03-31 02:40:00,77.49,77.61,77.45,77.6,454200000.0
2009-03-31 02:45:00,77.62,77.67,77.54,77.66,561000000.0
2009-03-31 02:50:00,77.66,77.94,77.56,77.94,772000000.0
2009-03-31 02:55:00,77.94,77.96,77.65,77.66,605700000.0
2009-03-31 03:00:00,77.66,77.97,77.66,77.95,599000000.0
2009-03-31 03:05:00,77.95,77.95,77.81,77.82,290400000.0
2009-03-31 03:10:00,77.825,77.85,77.78,77.83,441800000.0
2009-03-31 03:15:00,77.83,77.83,77.68,77.72,419900000.0
2009-03-31 03:20:00,77.715,77.74,77.68,77.73,269000000.0
2009-03-31 03:25:00,77.73,77.73,77.655,77.66,336800000.0
2009-03-31 03:30:00,77.665,77.73,77.66,77.71,254400000.0
2009-03-31 03:35:00,77.715,77.8,77.71,77.8,252600000.0
2009-03-31 03:40:00,77.8,77.85,77.75,77.85,211000000.0
2009-03-31 03:45:00,77.85,77.87,77.8,77.87,313400000.0
2009-03-31 03:50:00,77.87,77.98,77.86,77.98,677600000.0
2009-03-31 03:55:00,77.98,78.1,77.97,78.08,730600000.0
2009-03-31 04:00:00,78.065,78.17,77.975,77.985,829300000.0
2009-03-31 04:05:00,77.985,78.02,77.91,78.02,483000000.0
2009-03-31 04:10:00,78.02,78.09,78.005,78.08,607000000.0
2009-03-31 04:15:00,78.08,78.105,78.025,78.03,359200000.0
2009-03-31 04:20:00,78.03,78.115,78.01,78.055,644600000.0
2009-03-31 04:25:00,78.05,78.09,78.04,78.05,371200000.0
2009-03-31 04:30:00,78.05,78.08,78.04,78.075,413800000.0
2009-03-31 04:35:00,78.07,78.13,78.055,78.08,699000000.0
2009-03-31 04:40:00,78.09,78.105,78.04,78.04,439800000.0
2009-03-31 04:45:00,78.05,78.05,77.955,77.985,525600000.0
2009-03-31 04:50:00,77.985,78.04,77.97,78.025,416000000.0
2009-03-31 04:55:00,78.03,78.04,77.99,78.01,183200000.0
2009-03-31 05:00:00,78.01,78.02,77.96,77.96,399800000.0
2009-03-31 05:05:00,77.96,77.97,77.91,77.915,574800000.0
2009-03-31 05:10:00,77.915,77.965,77.91,77.955,699400000.0
2009-03-31 05:15:00,77.955,77.985,77.925,77.95,624800000.0
2009-03-31 05:20:00,77.95,78.04,77.93,78.0,282400000.0
2009-03-31 05:25:00,78.0,78.025,77.98,78.01,151800000.0
2009-03-31 05:30:00,78.01,78.155,77.985,78.13,764200000.0
2009-03-31 05:35:00,78.13,78.28,78.125,78.24,568600000.0
2009-03-31 05:40:00,78.24,78.33,78.2,78.3,619200000.0
2009-03-31 05:45:00,78.305,78.36,78.265,78.265,424600000.0
2009-03-31 05:50:00,78.26,78.28,78.205,78.205,330200000.0
2009-03-31 05:55:00,78.205,78.22,78.165,78.19,632000000.0
2009-03-31 06:00:00,78.185,78.2,78.085,78.12,672800000.0
2009-03-31 06:05:00,78.105,78.18,78.1,78.105,604000000.0
2009-03-31 06:10:00,78.115,78.125,78.05,78.065,385800000.0
2009-03-31 06:15:00,78.06,78.1,78.015,78.04,542200000.0
2009-03-31 06:20:00,78.04,78.055,77.835,77.84,666800000.0
2009-03-31 06:25:00,77.835,77.92,77.835,77.915,855600000.0
2009-03-31 06:30:00,77.93,78.02,77.925,78.0,735600000.0
2009-03-31 06:35:00,78.01,78.035,77.97,78.0,511400000.0
2009-03-31 06:40:00,78.0,78.02,77.96,77.985,406600000.0
2009-03-31 06:45:00,77.985,78.02,77.98,77.99,334600000.0
2009-03-31 06:50:00,78.01,78.035,78.0,78.025,313200000.0
2009-03-31 06:55:00,78.03,78.06,77.985,77.995,463200000.0
2009-03-31 07:00:00,77.99,78.015,77.98,78.0,719200000.0
2009-03-31 07:05:00,78.0,78.03,77.96,77.965,494400000.0
2009-03-31 07:10:00,77.97,77.99,77.95,77.985,268400000.0
2009-03-31 07:15:00,77.985,78.035,77.935,77.94,544200000.0
2009-03-31 07:20:00,77.935,77.99,77.92,77.925,511000000.0
2009-03-31 07:25:00,77.92,77.96,77.91,77.955,799200000.0
2009-03-31 07:30:00,77.96,77.98,77.925,77.94,575400000.0
2009-03-31 07:35:00,77.94,77.955,77.93,77.93,172200000.0
2009-03-31 07:40:00,77.925,77.94,77.9,77.9,336800000.0
2009-03-31 07:45:00,77.9,77.905,77.78,77.78,458600000.0
2009-03-31 07:50:00,77.78,77.8,77.695,77.795,667600000.0
2009-03-31 07:55:00,77.8,77.8,77.72,77.765,532000000.0
2009-03-31 08:00:00,77.76,77.79,77.73,77.765,697200000.0
2009-03-31 08:05:00,77.76,77.865,77.725,77.865,707400001.0
2009-03-31 08:10:00,77.865,78.02,77.86,77.99,1256400000.0
2009-03-31 08:15:00,77.985,78.075,77.975,78.065,1202600000.0
2009-03-31 08:20:00,78.07,78.195,78.07,78.145,1679400000.0
2009-03-31 08:25:00,78.15,78.185,78.085,78.13,982900000.0
2009-03-31 08:30:00,78.13,78.295,78.07,78.205,1587400000.0
2009-03-31 08:35:00,78.205,78.29,78.15,78.175,2485200000.0
2009-03-31 08:40:00,78.175,78.23,78.15,78.22,2000000000.0
2009-03-31 08:45:00,78.22,78.31,78.185,78.3,1583600000.0
2009-03-31 08:50:00,78.305,78.315,78.145,78.155,2288800000.0
2009-03-31 08:55:00,78.16,78.235,78.155,78.17,1299800000.0
2009-03-31 09:00:00,78.17,78.225,78.07,78.07,1502300000.0
2009-03-31 09:05:00,78.06,78.245,78.025,78.195,1562599999.0
2009-03-31 09:10:00,78.2,78.34,78.18,78.26,1551600000.0
2009-03-31 09:15:00,78.26,78.305,78.225,78.28,1166400000.0
2009-03-31 09:20:00,78.26,78.325,78.25,78.28,931800000.0
2009-03-31 09:25:00,78.275,78.28,78.22,78.25,892600000.0
2009-03-31 09:30:00,78.26,78.27,78.14,78.14,1079800000.0
2009-03-31 09:35:00,78.155,78.22,78.12,78.215,1068800000.0
2009-03-31 09:40:00,78.22,78.33,78.21,78.28,1002400000.0
2009-03-31 09:45:00,78.28,78.36,78.27,78.3,747600000.0
2009-03-31 09:50:00,78.295,78.49,78.295,78.47,1053000000.0
2009-03-31 09:55:00,78.48,78.48,78.365,78.39,940700000.0
2009-03-31 10:00:00,78.385,78.525,78.385,78.475,1051400000.0
2009-03-31 10:05:00,78.475,78.49,78.405,78.405,788400000.0
2009-03-31 10:10:00,78.41,78.425,78.38,78.385,514000000.0
2009-03-31 10:15:00,78.385,78.4,78.305,78.365,753600000.0
2009-03-31 10:20:00,78.37,78.385,78.29,78.38,895800000.0
2009-03-31 10:25:00,78.39,78.45,78.355,78.415,984400000.0
2009-03-31 10:30:00,78.41,78.48,78.41,78.455,930800000.0
2009-03-31 10:35:00,78.455,78.54,78.455,78.5,612400000.0
2009-03-31 10:40:00,78.5,78.53,78.45,78.455,493000000.0
2009-03-31 10:45:00,78.455,78.49,78.365,78.38,874400000.0
2009-03-31 10:50:00,78.38,78.4,78.34,78.35,495000000.0
2009-03-31 10:55:00,78.36,78.4,78.305,78.355,976800000.0
2009-03-31 11:00:00,78.36,78.39,78.3,78.365,524400000.0
2009-03-31 11:05:00,78.365,78.44,78.34,78.41,636200000.0
2009-03-31 11:10:00,78.415,78.48,78.385,78.435,1065200000.0
2009-03-31 11:15:00,78.435,78.48,78.39,78.44,704600000.0
2009-03-31 11:20:00,78.43,78.49,78.42,78.485,595600000.0
2009-03-31 11:25:00,78.485,78.52,78.45,78.475,602200000.0
2009-03-31 11:30:00,78.475,78.495,78.34,78.395,818200000.0
2009-03-31 11:35:00,78.4,78.51,78.4,78.47,958000000.0
2009-03-31 11:40:00,78.47,78.515,78.425,78.475,797400000.0
2009-03-31 11:45:00,78.47,78.5,78.435,78.44,466800000.0
2009-03-31 11:50:00,78.44,78.525,78.425,78.52,660000000.0
2009-03-31 11:55:00,78.52,78.525,78.43,78.44,687600000.0
2009-03-31 12:00:00,78.435,78.465,78.355,78.455,895600000.0
2009-03-31 12:05:00,78.455,78.53,78.435,78.495,904800000.0
2009-03-31 12:10:00,78.495,78.54,78.495,78.54,599600000.0
2009-03-31 12:15:00,78.54,78.62,78.5,78.6,792800000.0
2009-03-31 12:20:00,78.6,78.64,78.58,78.59,838000000.0
2009-03-31 12:25:00,78.59,78.67,78.57,78.61,688800000.0
2009-03-31 12:30:00,78.61,78.64,78.585,78.615,727000000.0
2009-03-31 12:35:00,78.615,78.645,78.59,78.63,700600000.0
2009-03-31 12:40:00,78.63,78.66,78.58,78.605,1202000000.0
2009-03-31 12:45:00,78.61,78.7,78.585,78.625,809400000.0
2009-03-31 12:50:00,78.625,78.7,78.615,78.645,587200000.0
2009-03-31 12:55:00,78.63,78.67,78.61,78.63,634000000.0
2009-03-31 13:00:00,78.63,78.65,78.6,78.635,685200000.0
2009-03-31 13:05:00,78.64,78.82,78.63,78.765,833200000.0
2009-03-31 13:10:00,78.765,78.85,78.745,78.78,939400000.0
2009-03-31 13:15:00,78.78,78.78,78.615,78.675,919800000.0
2009-03-31 13:20:00,78.675,78.695,78.595,78.61,746000000.0
2009-03-31 13:25:00,78.61,78.65,78.5,78.51,420600000.0
2009-03-31 13:30:00,78.505,78.51,78.4,78.41,678400000.0
2009-03-31 13:35:00,78.41,78.46,78.375,78.41,517000000.0
2009-03-31 13:40:00,78.41,78.42,78.37,78.41,454400000.0
2009-03-31 13:45:00,78.405,78.57,78.36,78.56,525000000.0
2009-03-31 13:50:00,78.56,78.61,78.49,78.5,600600000.0
2009-03-31 13:55:00,78.5,78.55,78.46,78.48,777000000.0
2009-03-31 14:00:00,78.495,78.635,78.47,78.59,571600000.0
2009-03-31 14:05:00,78.59,78.66,78.55,78.64,1061000000.0
2009-03-31 14:10:00,78.64,78.68,78.57,78.6,702400000.0
2009-03-31 14:15:00,78.61,78.62,78.53,78.56,506400000.0
2009-03-31 14:20:00,78.55,78.58,78.49,78.5,535200000.0
2009-03-31 14:25:00,78.505,78.58,78.485,78.52,580600000.0
2009-03-31 14:30:00,78.525,78.59,78.46,78.54,675800000.0
2009-03-31 14:35:00,78.535,78.69,78.53,78.6,621000000.0
2009-03-31 14:40:00,78.595,78.66,78.59,78.63,887200000.0
2009-03-31 14:45:00,78.63,78.69,78.61,78.65,707400000.0
2009-03-31 14:50:00,78.66,78.67,78.615,78.66,655000000.0
2009-03-31 14:55:00,78.66,78.66,78.515,78.54,696600000.0
2009-03-31 15:00:00,78.54,78.575,78.33,78.365,1202800000.0
2009-03-31 15:05:00,78.365,78.45,78.36,78.39,1074000000.0
2009-03-31 15:10:00,78.39,78.4,78.265,78.385,814200000.0
2009-03-31 15:15:00,78.385,78.41,78.235,78.285,985400000.0
2009-03-31 15:20:00,78.285,78.35,78.26,78.33,765800000.0
2009-03-31 15:25:00,78.33,78.39,78.32,78.33,627000000.0
2009-03-31 15:30:00,78.34,78.39,78.32,78.335,872000000.0
2009-03-31 15:35:00,78.34,78.38,78.26,78.27,765000000.0
2009-03-31 15:40:00,78.26,78.27,78.125,78.18,1113400000.0
2009-03-31 15:45:00,78.18,78.23,78.16,78.18,1111000000.0
2009-03-31 15:50:00,78.18,78.185,78.085,78.11,1149200000.0
2009-03-31 15:55:00,78.1,78.14,78.05,78.07,1206000000.0
2009-03-31 16:00:00,78.075,78.16,78.04,78.15,1169800000.0
2009-03-31 16:05:00,78.145,78.18,78.12,78.14,1047600000.0
2009-03-31 16:10:00,78.125,78.19,78.06,78.065,901400000.0
2009-03-31 16:15:00,78.07,78.13,78.05,78.09,873400000.0
2009-03-31 16:20:00,78.09,78.14,78.08,78.11,578800000.0
2009-03-31 16:25:00,78.11,78.27,78.1,78.265,1000400000.0
2009-03-31 16:30:00,78.265,78.35,78.24,78.27,1070000000.0
2009-03-31 16:35:00,78.27,78.32,78.255,78.28,876900000.0
2009-03-31 16:40:00,78.28,78.31,78.225,78.265,880600000.0
2009-03-31 16:45:00,78.265,78.31,78.215,78.24,986600000.0
2009-03-31 16:50:00,78.23,78.31,78.21,78.3,1068600000.0
2009-03-31 16:55:00,78.31,78.495,78.2,78.49,1375400000.0
2009-03-31 17:00:00,78.5,78.595,78.4,78.59,1629400000.0
2009-03-31 17:05:00,78.59,78.59,78.4,78.52,1318800000.0
2009-03-31 17:10:00,78.52,78.78,78.5,78.75,1204000000.0
2009-03-31 17:15:00,78.75,78.795,78.6,78.79,1255400000.0
2009-03-31 17:20:00,78.785,78.83,78.66,78.69,1150800000.0
2009-03-31 17:25:00,78.69,78.8,78.675,78.785,976600000.0
2009-03-31 17:30:00,78.79,78.89,78.69,78.88,1110600000.0
2009-03-31 17:35:00,78.88,78.9,78.775,78.84,1162800000.0
2009-03-31 17:40:00,78.84,78.92,78.82,78.87,898000000.0
2009-03-31 17:45:00,78.87,78.92,78.735,78.75,1404200000.0
2009-03-31 17:50:00,78.745,78.77,78.67,78.74,934800000.0
2009-03-31 17:55:00,78.74,78.76,78.62,78.63,954600000.0
2009-03-31 18:00:00,78.62,78.7,78.605,78.68,909800000.0
2009-03-31 18:05:00,78.68,78.71,78.595,78.67,723000000.0
2009-03-31 18:10:00,78.67,78.72,78.615,78.705,793500000.0
2009-03-31 18:15:00,78.71,78.75,78.695,78.75,455800000.0
2009-03-31 18:20:00,78.755,78.79,78.69,78.71,365400000.0
2009-03-31 18:25:00,78.7,78.76,78.67,78.76,551400000.0
2009-03-31 18:30:00,78.76,78.77,78.65,78.67,473800000.0
2009-03-31 18:35:00,78.66,78.72,78.65,78.715,462500000.0
2009-03-31 18:40:00,78.715,78.75,78.65,78.69,513200000.0
2009-03-31 18:45:00,78.69,78.72,78.67,78.7,264400000.0
2009-03-31 18:50:00,78.695,78.74,78.57,78.7,1125000000.0
2009-03-31 18:55:00,78.7,78.73,78.66,78.69,790600000.0
2009-03-31 19:00:00,78.685,78.71,78.52,78.59,888800000.0
2009-03-31 19:05:00,78.59,78.61,78.55,78.61,570800000.0
2009-03-31 19:10:00,78.62,78.68,78.605,78.63,574600000.0
2009-03-31 19:15:00,78.635,78.65,78.57,78.58,497400000.0
2009-03-31 19:20:00,78.58,78.61,78.52,78.56,669400000.0
2009-03-31 19:25:00,78.555,78.57,78.535,78.56,204600000.0
2009-03-31 19:30:00,78.55,78.58,78.5,78.55,555800000.0
2009-03-31 19:35:00,78.54,78.54,78.43,78.44,503200000.0
2009-03-31 19:40:00,78.45,78.45,78.335,78.37,582000000.0
2009-03-31 19:45:00,78.37,78.5,78.37,78.4,882200000.0
2009-03-31 19:50:00,78.41,78.42,78.355,78.37,643300000.0
2009-03-31 19:55:00,78.37,78.38,78.33,78.35,684200000.0
2009-03-31 20:00:00,78.35,78.41,78.335,78.41,619400000.0
2009-03-31 20:05:00,78.41,78.49,78.4,78.47,354600000.0
2009-03-31 20:10:00,78.46,78.57,78.46,78.525,497400000.0
2009-03-31 20:15:00,78.53,78.6,78.515,78.595,585000000.0
2009-03-31 20:20:00,78.595,78.6,78.545,78.575,631400000.0
2009-03-31 20:25:00,78.575,78.605,78.555,78.57,466800000.0
2009-03-31 20:30:00,78.56,78.58,78.445,78.525,686600000.0
2009-03-31 20:35:00,78.525,78.58,78.485,78.58,803200000.0
2009-03-31 20:40:00,78.58,78.6,78.565,78.59,340600000.0
2009-03-31 20:45:00,78.585,78.65,78.57,78.64,613000000.0
2009-03-31 20:50:00,78.64,78.71,78.63,78.655,519800000.0
2009-03-31 20:55:00,78.64,78.645,78.58,78.605,681200000.0
2009-03-31 21:00:00,78.6,78.62,78.56,78.58,547600000.0
2009-03-31 21:05:00,78.565,78.61,78.51,78.61,498000000.0
2009-03-31 21:10:00,78.61,78.63,78.57,78.57,264200000.0
2009-03-31 21:15:00,78.57,78.59,78.545,78.58,434200000.0
2009-03-31 21:20:00,78.56,78.6,78.53,78.59,497000000.0
2009-03-31 21:25:00,78.59,78.69,78.585,78.685,356800000.0
2009-03-31 21:30:00,78.69,78.73,78.615,78.63,463400000.0
2009-03-31 21:35:00,78.64,78.64,78.555,78.625,646200000.0
2009-03-31 21:40:00,78.635,78.675,78.58,78.625,573000000.0
2009-03-31 21:45:00,78.64,78.645,78.575,78.575,474400000.0
2009-03-31 21:50:00,78.575,78.585,78.44,78.485,705400000.0
2009-03-31 21:55:00,78.485,78.55,78.425,78.48,637800000.0
2009-03-31 22:00:00,78.465,78.555,78.45,78.55,796000000.0
2009-03-31 22:05:00,78.535,78.565,78.4,78.415,549000000.0
2009-03-31 22:10:00,78.42,78.44,78.375,78.41,242800000.0
2009-03-31 22:15:00,78.42,78.445,78.37,78.4,421000000.0
2009-03-31 22:20:00,78.4,78.41,78.315,78.35,391800000.0
2009-03-31 22:25:00,78.35,78.37,78.32,78.33,115200000.0
2009-03-31 22:30:00,78.32,78.41,78.285,78.347,298000000.0
2009-03-31 22:35:00,78.38,78.4,78.36,78.38,124600000.0
2009-03-31 22:40:00,78.375,78.425,78.36,78.4,208400000.0
2009-03-31 22:45:00,78.41,78.51,78.4,78.49,97600000.0
2009-03-31 22:50:00,78.49,78.58,78.48,78.54,147200000.0
2009-03-31 22:55:00,78.53,78.55,78.425,78.475,312600000.0
2009-03-31 23:00:00,78.478,78.535,78.455,78.515,71000000.0
2009-03-31 23:05:00,78.51,78.51,78.42,78.445,233400000.0
2009-03-31 23:10:00,78.445,78.455,78.335,78.37,407600000.0
2009-03-31 23:15:00,78.36,78.375,78.295,78.345,258600000.0
2009-03-31 23:20:00,78.345,78.36,78.315,78.36,167000000.0
2009-03-31 23:25:00,78.36,78.38,78.3,78.32,265800000.0
2009-03-31 23:30:00,78.33,78.37,78.3,78.32,174600000.0
2009-03-31 23:35:00,78.32,78.33,78.27,78.3,143600000.0
2009-03-31 23:40:00,78.29,78.31,78.26,78.29,69400000.0
2009-03-31 23:45:00,78.285,78.315,78.27,78.28,250400000.0
2009-03-31 23:50:00,78.28,78.3,78.245,78.3,129400000.0
2009-03-31 23:55:00,78.305,78.32,78.245,78.29,43600000.0
2009-04-01 00:00:00,78.29,78.34,78.27,78.33,159000000.0
2009-04-01 00:05:00,78.335,78.4,78.32,78.39,136800000.0
2009-04-01 00:10:00,78.39,78.39,78.35,78.36,142600000.0
2009-04-01 00:15:00,78.36,78.38,78.325,78.325,229600000.0
2009-04-01 00:20:00,78.34,78.41,78.33,78.405,372600000.0
2009-04-01 00:25:00,78.415,78.475,78.4,78.45,289400000.0
2009-04-01 00:30:00,78.45,78.48,78.4,78.405,289600000.0
2009-04-01 00:35:00,78.405,78.46,78.38,78.405,475800000.0
2009-04-01 00:40:00,78.39,78.42,78.39,78.415,225400000.0
2009-04-01 00:45:00,78.41,78.49,78.395,78.46,546000000.0
2009-04-01 00:50:00,78.46,78.47,78.365,78.435,341600000.0
2009-04-01 00:55:00,78.43,78.45,78.4,78.42,250800000.0
2009-04-01 01:00:00,78.42,78.42,78.37,78.38,326200000.0
2009-04-01 01:05:00,78.38,78.39,78.34,78.355,436000000.0
2009-04-01 01:10:00,78.355,78.37,78.33,78.335,214600000.0
2009-04-01 01:15:00,78.34,78.39,78.315,78.34,311200000.0
2009-04-01 01:20:00,78.355,78.41,78.355,78.405,212200000.0
2009-04-01 01:25:00,78.4,78.47,78.4,78.46,276000000.0
2009-04-01 01:30:00,78.44,78.51,78.43,78.5,549200000.0
2009-04-01 01:35:00,78.5,78.5,78.435,78.45,324200000.0
2009-04-01 01:40:00,78.45,78.46,78.425,78.45,91600000.0
2009-04-01 01:45:00,78.44,78.49,78.44,78.47,123200000.0
2009-04-01 01:50:00,78.475,78.71,78.47,78.71,956800000.0
2009-04-01 01:55:00,78.71,78.85,78.71,78.745,788800000.0
2009-04-01 02:00:00,78.745,78.745,77.76,77.94,1861900000.0
2009-04-01 02:05:00,77.95,78.26,77.89,78.25,507400000.0
2009-04-01 02:10:00,78.26,78.26,77.89,78.01,351400000.0
2009-04-01 02:15:00,78.005,78.08,77.84,77.95,449800000.0
2009-04-01 02:20:00,77.95,78.02,77.73,77.775,309800000.0
2009-04-01 02:25:00,77.77,77.91,77.77,77.91,444800000.0
2009-04-01 02:30:00,77.92,78.01,77.85,77.95,207200000.0
2009-04-01 02:35:00,77.94,77.99,77.9,77.93,151600000.0
2009-04-01 02:40:00,77.93,78.14,77.91,78.14,272200000.0
2009-04-01 02:45:00,78.14,78.22,78.095,78.18,382400000.0
2009-04-01 02:50:00,78.19,78.22,78.06,78.07,299800000.0
2009-04-01 02:55:00,78.07,78.1,77.86,77.89,351800000.0
2009-04-01 03:00:00,77.89,78.03,77.89,77.93,174400000.0
2009-04-01 03:05:00,77.92,78.03,77.92,77.99,300200000.0
2009-04-01 03:10:00,77.98,78.1,77.98,78.09,174600000.0
2009-04-01 03:15:00,78.09,78.21,78.06,78.16,375400000.0
2009-04-01 03:20:00,78.16,78.28,78.085,78.28,719400000.0
2009-04-01 03:25:00,78.29,78.44,78.285,78.41,427800000.0
2009-04-01 03:30:00,78.4,78.4,78.32,78.35,104200000.0
2009-04-01 03:35:00,78.36,78.36,78.2,78.29,183000000.0
2009-04-01 03:40:00,78.28,78.285,78.21,78.28,532000000.0
2009-04-01 03:45:00,78.29,78.36,78.26,78.35,302200000.0
2009-04-01 03:50:00,78.35,78.37,78.215,78.27,640400000.0
2009-04-01 03:55:00,78.28,78.32,78.22,78.225,609800000.0
2009-04-01 04:00:00,78.22,78.22,78.145,78.17,629200000.0
2009-04-01 04:05:00,78.17,78.18,78.02,78.04,575200000.0
2009-04-01 04:10:00,78.05,78.13,77.96,78.0,549800000.0
2009-04-01 04:15:00,78.0,78.035,77.94,77.955,557800000.0
2009-04-01 04:20:00,77.955,77.99,77.88,77.94,597600000.0
2009-04-01 04:25:00,77.92,77.985,77.9,77.98,828600000.0
2009-04-01 04:30:00,77.98,77.98,77.91,77.94,297600000.0
2009-04-01 04:35:00,77.92,77.99,77.92,77.955,596200000.0
2009-04-01 04:40:00,77.955,77.98,77.89,77.97,537800000.0
2009-04-01 04:45:00,77.98,78.05,77.98,78.025,315000000.0
2009-04-01 04:50:00,78.04,78.07,78.005,78.005,282400000.0
2009-04-01 04:55:00,78.0,78.02,77.99,78.0,229400000.0
2009-04-01 05:00:00,77.985,78.0,77.94,77.945,238600000.0
2009-04-01 05:05:00,77.94,77.95,77.87,77.925,507400000.0
2009-04-01 05:10:00,77.92,77.98,77.91,77.925,329400000.0
2009-04-01 05:15:00,77.93,77.93,77.87,77.9,353800000.0
2009-04-01 05:20:00,77.905,77.93,77.86,77.875,337600000.0
2009-04-01 05:25:00,77.88,77.9,77.865,77.89,160800000.0
2009-04-01 05:30:00,77.89,77.965,77.89,77.905,466800000.0
2009-04-01 05:35:00,77.905,77.905,77.755,77.775,529400000.0
2009-04-01 05:40:00,77.775,77.81,77.725,77.76,828400000.0
2009-04-01 05:45:00,77.77,77.79,77.7,77.74,566400000.0
2009-04-01 05:50:00,77.74,77.89,77.74,77.84,484800000.0
2009-04-01 05:55:00,77.84,77.85,77.83,77.845,172600000.0
2009-04-01 06:00:00,77.84,77.85,77.665,77.675,519000000.0
2009-04-01 06:05:00,77.68,77.72,77.61,77.61,623200000.0
2009-04-01 06:10:00,77.61,77.72,77.53,77.645,497600000.0
2009-04-01 06:15:00,77.635,77.66,77.46,77.55,488000000.0
2009-04-01 06:20:00,77.54,77.61,77.53,77.54,370600000.0
2009-04-01 06:25:00,77.54,77.55,77.48,77.52,181200000.0
2009-04-01 06:30:00,77.52,77.53,77.43,77.51,640800000.0
2009-04-01 06:35:00,77.51,77.62,77.49,77.61,380400000.0
2009-04-01 06:40:00,77.59,77.62,77.52,77.61,322400000.0
2009-04-01 06:45:00,77.6,77.68,77.6,77.64,474800000.0
2009-04-01 06:50:00,77.63,77.66,77.61,77.65,324600000.0
2009-04-01 06:55:00,77.65,77.68,77.64,77.64,157600000.0
2009-04-01 07:00:00,77.65,77.69,77.64,77.66,141600000.0
2009-04-01 07:05:00,77.66,77.66,77.61,77.65,101600000.0
2009-04-01 07:10:00,77.65,77.65,77.56,77.61,333400000.0
2009-04-01 07:15:00,77.605,77.62,77.565,77.59,385200000.0
2009-04-01 07:20:00,77.59,77.785,77.59,77.68,739200000.0
2009-04-01 07:25:00,77.68,77.85,77.68,77.76,611200000.0
2009-04-01 07:30:00,77.76,77.775,77.7,77.77,469000000.0
2009-04-01 07:35:00,77.77,77.81,77.75,77.8,300400000.0
2009-04-01 07:40:00,77.8,77.82,77.77,77.8,216000000.0
2009-04-01 07:45:00,77.795,77.83,77.79,77.82,209400000.0
2009-04-01 07:50:00,77.82,77.88,77.8,77.84,318400000.0
2009-04-01 07:55:00,77.84,77.84,77.785,77.8,248200000.0
2009-04-01 08:00:00,77.8,77.865,77.77,77.865,281400000.0
2009-04-01 08:05:00,77.87,77.9,77.835,77.835,684800000.0
2009-04-01 08:10:00,77.835,77.86,77.7,77.71,527000000.0
2009-04-01 08:15:00,77.71,77.8,77.675,77.775,669800000.0
2009-04-01 08:20:00,77.775,77.87,77.775,77.87,591200000.0
2009-04-01 08:25:00,77.88,77.88,77.77,77.785,449400000.0
2009-04-01 08:30:00,77.785,77.84,77.74,77.78,924000000.0
2009-04-01 08:35:00,77.78,77.85,77.78,77.85,684400000.0
2009-04-01 08:40:00,77.85,78.05,77.85,78.05,1131800000.0
2009-04-01 08:45:00,78.06,78.08,77.99,78.0,871600000.0
2009-04-01 08:50:00,78.0,78.05,77.97,78.05,688800000.0
2009-04-01 08:55:00,78.05,78.05,77.955,77.99,691600000.0
2009-04-01 09:00:00,77.995,78.185,77.985,78.1,1149200000.0
2009-04-01 09:05:00,78.1,78.105,77.98,78.09,827200000.0
2009-04-01 09:10:00,78.09,78.13,78.03,78.045,914000000.0
2009-04-01 09:15:00,78.045,78.07,77.985,78.03,939000000.0
2009-04-01 09:20:00,78.025,78.1,77.995,77.995,770400000.0
2009-04-01 09:25:00,77.995,78.03,77.89,77.925,892400000.0
2009-04-01 09:30:00,77.92,78.035,77.89,78.03,647600000.0
2009-04-01 09:35:00,78.03,78.06,77.95,77.98,878400000.0
2009-04-01 09:40:00,77.98,78.0,77.94,77.94,209800000.0
2009-04-01 09:45:00,77.94,77.96,77.86,77.88,888600000.0
2009-04-01 09:50:00,77.885,77.935,77.835,77.865,1210600000.0
2009-04-01 09:55:00,77.865,77.96,77.775,77.895,1379900000.0
2009-04-01 10:00:00,77.91,77.99,77.905,77.95,1162200000.0
2009-04-01 10:05:00,77.955,77.98,77.91,77.95,940599999.0
2009-04-01 10:10:00,77.96,78.095,77.925,78.025,1278200000.0
2009-04-01 10:15:00,78.025,78.075,78.0,78.035,1362200000.0
2009-04-01 10:20:00,78.04,78.12,78.0,78.105,890400000.0
2009-04-01 10:25:00,78.105,78.26,78.105,78.245,1686000001.0
2009-04-01 10:30:00,78.245,78.29,78.15,78.285,1488400000.0
2009-04-01 10:35:00,78.28,78.3,78.2,78.28,1426200000.0
2009-04-01 10:40:00,78.28,78.32,78.225,78.24,1600400000.0
2009-04-01 10:45:00,78.24,78.29,78.175,78.27,1471600000.0
2009-04-01 10:50:00,78.28,78.355,78.24,78.27,1259600000.0
2009-04-01 10:55:00,78.27,78.355,78.22,78.24,1111000000.0
2009-04-01 11:00:00,78.24,78.265,78.105,78.135,1038800000.0
2009-04-01 11:05:00,78.135,78.2,78.085,78.17,1700500000.0
2009-04-01 11:10:00,78.17,78.22,78.14,78.19,1263199999.0
2009-04-01 11:15:00,78.175,78.21,78.125,78.15,970000000.0
2009-04-01 11:20:00,78.16,78.19,78.115,78.115,822200000.0
2009-04-01 11:25:00,78.115,78.155,78.09,78.115,1149800000.0
2009-04-01 11:30:00,78.115,78.19,78.095,78.105,1395800000.0
2009-04-01 11:35:00,78.11,78.16,78.08,78.145,928600000.0
2009-04-01 11:40:00,78.15,78.175,78.06,78.16,1074000000.0
2009-04-01 11:45:00,78.17,78.225,78.12,78.225,912600000.0
2009-04-01 11:50:00,78.23,78.295,78.195,78.245,1701200000.0
2009-04-01 11:55:00,78.245,78.28,78.155,78.25,1194800000.0
2009-04-01 12:00:00,78.25,78.29,78.195,78.205,1045800000.0
2009-04-01 12:05:00,78.21,78.24,78.175,78.235,1434400000.0
2009-04-01 12:10:00,78.235,78.26,78.175,78.175,838400000.0
2009-04-01 12:15:00,78.175,78.22,78.11,78.14,955200000.0
2009-04-01 12:20:00,78.14,78.2,78.095,78.11,1230400001.0
2009-04-01 12:25:00,78.1,78.205,78.08,78.16,1077800000.0
2009-04-01 12:30:00,78.155,78.2,78.145,78.15,1054800000.0
2009-04-01 12:35:00,78.16,78.28,78.155,78.25,1283200000.0
2009-04-01 12:40:00,78.26,78.265,78.195,78.195,823800000.0
2009-04-01 12:45:00,78.2,78.205,78.125,78.14,612400000.0
2009-04-01 12:50:00,78.13,78.25,78.125,78.21,987000000.0
2009-04-01 12:55:00,78.205,78.26,78.17,78.24,1437600000.0
2009-04-01 13:00:00,78.245,78.245,78.115,78.17,682600000.0
2009-04-01 13:05:00,78.175,78.21,78.14,78.16,859400000.0
2009-04-01 13:10:00,78.16,78.2,78.14,78.18,728600001.0
2009-04-01 13:15:00,78.18,78.19,78.075,78.11,1078400000.0
2009-04-01 13:20:00,78.11,78.19,78.1,78.165,878000000.0
2009-04-01 13:25:00,78.165,78.21,78.145,78.19,797600000.0
2009-04-01 13:30:00,78.195,78.255,78.175,78.22,799000000.0
2009-04-01 13:35:00,78.21,78.3,78.2,78.265,1044400000.0
2009-04-01 13:40:00,78.27,78.3,78.22,78.26,1153600000.0
2009-04-01 13:45:00,78.27,78.3,78.12,78.195,1364000000.0
2009-04-01 13:50:00,78.195,78.2,77.97,78.02,1343600000.0
2009-04-01 13:55:00,78.02,78.09,78.02,78.09,1123400000.0
2009-04-01 14:00:00,78.085,78.12,78.005,78.085,1301800000.0
2009-04-01 14:05:00,78.085,78.09,78.0,78.04,1101200000.0
2009-04-01 14:10:00,78.025,78.04,77.955,78.03,912000000.0
2009-04-01 14:15:00,78.035,78.045,77.82,77.855,1517200000.0
2009-04-01 14:20:00,77.855,78.005,77.855,77.97,1544600000.0
2009-04-01 14:25:00,77.965,77.97,77.885,77.93,712800000.0
2009-04-01 14:30:00,77.93,78.0,77.92,77.97,1204600000.0
2009-04-01 14:35:00,77.97,78.035,77.965,78.035,517800000.0
2009-04-01 14:40:00,78.035,78.105,77.97,77.995,1390600000.0
2009-04-01 14:45:00,77.98,77.99,77.835,77.935,1184400000.0
2009-04-01 14:50:00,77.94,78.01,77.885,77.93,1165800000.0
2009-04-01 14:55:00,77.94,77.94,77.77,77.845,925800000.0
2009-04-01 15:00:00,77.84,77.925,77.74,77.82,1527000000.0
2009-04-01 15:05:00,77.83,77.87,77.755,77.81,1113800000.0
2009-04-01 15:10:00,77.82,77.9,77.795,77.81,1118600000.0
2009-04-01 15:15:00,77.81,77.81,77.72,77.77,1345600000.0
2009-04-01 15:20:00,77.77,77.8,77.7,77.7,964400000.0
2009-04-01 15:25:00,77.7,77.77,77.695,77.7,530600000.0
2009-04-01 15:30:00,77.71,77.71,77.53,77.61,1283300000.0
2009-04-01 15:35:00,77.61,77.76,77.605,77.72,1359000000.0
2009-04-01 15:40:00,77.71,77.89,77.7,77.86,1439400000.0
2009-04-01 15:45:00,77.855,77.86,77.76,77.77,1398200000.0
2009-04-01 15:50:00,77.77,77.85,77.76,77.84,1111000000.0
2009-04-01 15:55:00,77.825,77.89,77.67,77.675,1162200000.0
2009-04-01 16:00:00,77.7,78.11,77.695,78.08,1532900000.0
2009-04-01 16:05:00,78.08,78.105,78.005,78.085,1138700000.0
2009-04-01 16:10:00,78.085,78.13,78.05,78.09,1008400000.0
2009-04-01 16:15:00,78.095,78.17,78.065,78.135,1227600000.0
2009-04-01 16:20:00,78.135,78.24,78.12,78.215,1273400000.0
2009-04-01 16:25:00,78.215,78.22,78.11,78.205,956400000.0
2009-04-01 16:30:00,78.205,78.24,78.11,78.115,1408800000.0
2009-04-01 16:35:00,78.115,78.34,78.115,78.255,1126000000.0
2009-04-01 16:40:00,78.26,78.33,78.21,78.27,1093400000.0
2009-04-01 16:45:00,78.27,78.3,78.155,78.175,1428600000.0
2009-04-01 16:50:00,78.175,78.18,77.97,77.99,1199800000.0
2009-04-01 16:55:00,77.995,78.14,77.905,77.925,1728900000.0
2009-04-01 17:00:00,77.925,78.07,77.91,78.025,1990600000.0
2009-04-01 17:05:00,78.025,78.04,77.945,78.0,1051000000.0
2009-04-01 17:10:00,78.0,78.03,77.965,77.97,1025000000.0
2009-04-01 17:15:00,77.97,78.01,77.93,77.955,1236000000.0
2009-04-01 17:20:00,77.955,78.01,77.955,78.005,882000000.0
2009-04-01 17:25:00,78.005,78.04,77.97,78.01,861000000.0
2009-04-01 17:30:00,78.02,78.06,77.995,78.02,843400000.0
2009-04-01 17:35:00,78.02,78.125,78.02,78.09,1258400000.0
2009-04-01 17:40:00,78.09,78.19,78.085,78.14,1247400000.0
2009-04-01 17:45:00,78.145,78.215,78.14,78.165,1428000000.0
2009-04-01 17:50:00,78.165,78.21,78.115,78.145,797400000.0
2009-04-01 17:55:00,78.15,78.325,78.15,78.24,1026200000.0
2009-04-01 18:00:00,78.24,78.265,78.18,78.18,778000000.0
2009-04-01 18:05:00,78.18,78.25,78.18,78.245,556000000.0
2009-04-01 18:10:00,78.245,78.29,78.23,78.26,469200000.0
2009-04-01 18:15:00,78.26,78.29,78.215,78.215,464000000.0
2009-04-01 18:20:00,78.215,78.26,78.205,78.215,350200000.0
2009-04-01 18:25:00,78.22,78.22,78.12,78.165,291200000.0
2009-04-01 18:30:00,78.165,78.17,78.07,78.08,468400000.0
2009-04-01 18:35:00,78.075,78.08,78.025,78.03,379800000.0
2009-04-01 18:40:00,78.03,78.07,78.015,78.04,347800000.0
2009-04-01 18:45:00,78.03,78.035,77.88,77.915,643800000.0
2009-04-01 18:50:00,77.92,77.96,77.9,77.96,395800000.0
2009-04-01 18:55:00,77.95,77.95,77.74,77.755,746000000.0
2009-04-01 19:00:00,77.755,77.865,77.75,77.85,1174400000.0
2009-04-01 19:05:00,77.845,77.86,77.745,77.755,550200000.0
2009-04-01 19:10:00,77.75,77.84,77.75,77.84,586800000.0
2009-04-01 19:15:00,77.825,77.91,77.82,77.88,694800000.0
2009-04-01 19:20:00,77.88,77.94,77.87,77.9,720200000.0
2009-04-01 19:25:00,77.9,77.935,77.895,77.93,282200000.0
2009-04-01 19:30:00,77.93,77.95,77.9,77.945,581200000.0
2009-04-01 19:35:00,77.945,78.01,77.94,77.98,690200000.0
2009-04-01 19:40:00,77.98,78.0,77.965,77.99,434600000.0
2009-04-01 19:45:00,77.995,78.03,77.96,77.99,528400000.0
2009-04-01 19:50:00,78.0,78.045,77.94,78.02,597600000.0
2009-04-01 19:55:00,78.03,78.06,77.905,77.96,786400000.0
2009-04-01 20:00:00,77.97,77.99,77.93,77.955,632600000.0
2009-04-01 20:05:00,77.955,78.155,77.955,78.155,785000000.0
2009-04-01 20:10:00,78.165,78.17,78.08,78.085,523200000.0
2009-04-01 20:15:00,78.09,78.12,78.075,78.08,353600000.0
2009-04-01 20:20:00,78.08,78.08,78.005,78.05,508800000.0
2009-04-01 20:25:00,78.05,78.13,78.045,78.125,399800000.0
2009-04-01 20:30:00,78.125,78.18,78.12,78.145,572400000.0
2009-04-01 20:35:00,78.145,78.19,78.145,78.165,303000000.0
2009-04-01 20:40:00,78.16,78.19,78.075,78.075,487400000.0
2009-04-01 20:45:00,78.07,78.195,78.05,78.195,426400000.0
2009-04-01 20:50:00,78.19,78.4,78.19,78.315,947600000.0
2009-04-01 20:55:00,78.315,78.505,78.305,78.33,999200000.0
2009-04-01 21:00:00,78.33,78.35,78.15,78.2,941600000.0
2009-04-01 21:05:00,78.21,78.23,78.16,78.18,411200000.0
2009-04-01 21:10:00,78.18,78.18,78.11,78.14,582200000.0
2009-04-01 21:15:00,78.15,78.26,78.13,78.24,540200000.0
2009-04-01 21:20:00,78.24,78.26,78.21,78.24,494800000.0
2009-04-01 21:25:00,78.24,78.275,78.23,78.27,412600000.0
2009-04-01 21:30:00,78.27,78.38,78.27,78.37,558600000.0
2009-04-01 21:35:00,78.37,78.44,78.33,78.34,582800000.0
2009-04-01 21:40:00,78.34,78.37,78.28,78.31,527600000.0
2009-04-01 21:45:00,78.31,78.33,78.26,78.28,406200000.0
2009-04-01 21:50:00,78.265,78.3,78.18,78.19,253200000.0
2009-04-01 21:55:00,78.2,78.24,78.18,78.22,426400000.0
2009-04-01 22:00:00,78.22,78.23,78.04,78.12,672600000.0
2009-04-01 22:05:00,78.125,78.15,78.1,78.14,491200000.0
2009-04-01 22:10:00,78.13,78.17,78.13,78.15,224000000.0
2009-04-01 22:15:00,78.135,78.175,78.13,78.16,181600000.0
2009-04-01 22:20:00,78.16,78.16,78.1,78.12,84200000.0
2009-04-01 22:25:00,78.12,78.16,78.11,78.15,128000000.0
2009-04-01 22:30:00,78.14,78.16,78.06,78.09,173600000.0
2009-04-01 22:35:00,78.09,78.09,78.07,78.08,81400000.0
2009-04-01 22:40:00,78.08,78.145,78.07,78.12,202400000.0
2009-04-01 22:45:00,78.12,78.18,78.115,78.16,204000000.0
2009-04-01 22:50:00,78.16,78.16,78.119,78.15,85400000.0
2009-04-01 22:55:00,78.15,78.15,78.1,78.145,168200000.0
2009-04-01 23:00:00,78.165,78.165,78.08,78.1,128800000.0
2009-04-01 23:05:00,78.1,78.245,78.1,78.225,345000000.0
2009-04-01 23:10:00,78.225,78.225,78.155,78.185,281800000.0
2009-04-01 23:15:00,78.2,78.235,78.12,78.23,132200000.0
2009-04-01 23:20:00,78.23,78.23,78.185,78.22,127400000.0
2009-04-01 23:25:00,78.23,78.3,78.217,78.29,105800000.0
2009-04-01 23:30:00,78.3,78.35,78.3,78.33,104600000.0
2009-04-01 23:35:00,78.34,78.385,78.33,78.38,109000000.0
2009-04-01 23:40:00,78.38,78.39,78.34,78.37,92400000.0
2009-04-01 23:45:00,78.36,78.37,78.315,78.34,161400000.0
2009-04-01 23:50:00,78.325,78.34,78.24,78.275,63400000.0
2009-04-01 23:55:00,78.275,78.29,78.25,78.29,70200000.0
2009-04-02 00:00:00,78.285,78.305,78.27,78.305,90400000.0
2009-04-02 00:05:00,78.3,78.33,78.275,78.285,112000000.0
2009-04-02 00:10:00,78.29,78.35,78.29,78.35,144600000.0
2009-04-02 00:15:00,78.35,78.35,78.32,78.32,29800000.0
2009-04-02 00:20:00,78.34,78.35,78.33,78.35,26200000.0
2009-04-02 00:25:00,78.335,78.37,78.335,78.37,28000000.0
2009-04-02 00:30:00,78.341,78.36,78.295,78.34,253200000.0
2009-04-02 00:35:00,78.325,78.37,78.31,78.36,88600000.0
2009-04-02 00:40:00,78.36,78.38,78.36,78.372,57600000.0
2009-04-02 00:45:00,78.365,78.375,78.3,78.3,81000000.0
2009-04-02 00:50:00,78.31,78.36,78.31,78.345,204400000.0
2009-04-02 00:55:00,78.345,78.39,78.345,78.37,322600000.0
2009-04-02 01:00:00,78.37,78.395,78.32,78.34,116400000.0
2009-04-02 01:05:00,78.305,78.35,78.28,78.325,351400000.0
2009-04-02 01:10:00,78.325,78.34,78.32,78.34,72000000.0
2009-04-02 01:15:00,78.34,78.39,78.34,78.375,277400000.0
2009-04-02 01:20:00,78.375,78.39,78.365,78.375,216000000.0
2009-04-02 01:25:00,78.38,78.385,78.35,78.36,159000000.0
2009-04-02 01:30:00,78.355,78.365,78.295,78.31,175000000.0
2009-04-02 01:35:00,78.31,78.33,78.28,78.31,193200000.0
2009-04-02 01:40:00,78.31,78.32,78.21,78.21,479400000.0
2009-04-02 01:45:00,78.205,78.23,78.12,78.14,666600000.0
2009-04-02 01:50:00,78.15,78.21,78.13,78.2,380000000.0
2009-04-02 01:55:00,78.21,78.24,78.18,78.23,83200000.0
2009-04-02 02:00:00,78.23,78.25,78.22,78.24,257600000.0
2009-04-02 02:05:00,78.24,78.28,78.23,78.25,142400000.0
2009-04-02 02:10:00,78.25,78.25,78.11,78.12,676600000.0
2009-04-02 02:15:00,78.12,78.145,78.05,78.12,442400000.0
2009-04-02 02:20:00,78.12,78.165,78.07,78.15,1078400000.0
2009-04-02 02:25:00,78.15,78.18,78.125,78.155,331000000.0
2009-04-02 02:30:00,78.16,78.3,78.16,78.29,367600000.0
2009-04-02 02:35:00,78.29,78.29,78.23,78.26,245400000.0
2009-04-02 02:40:00,78.26,78.26,78.22,78.25,181400000.0
2009-04-02 02:45:00,78.26,78.27,78.24,78.26,115600000.0
2009-04-02 02:50:00,78.27,78.37,78.27,78.33,317200000.0
2009-04-02 02:55:00,78.325,78.46,78.31,78.42,517000000.0
2009-04-02 03:00:00,78.425,78.45,78.24,78.26,479599999.0
2009-04-02 03:05:00,78.265,78.27,78.21,78.23,260600000.0
2009-04-02 03:10:00,78.23,78.29,78.23,78.25,230600000.0
2009-04-02 03:15:00,78.25,78.29,78.25,78.29,107600000.0
2009-04-02 03:20:00,78.295,78.38,78.295,78.37,174200000.0
2009-04-02 03:25:00,78.37,78.5,78.37,78.5,202800000.0
2009-04-02 03:30:00,78.5,78.53,78.43,78.45,241400000.0
2009-04-02 03:35:00,78.45,78.555,78.45,78.55,205000000.0
2009-04-02 03:40:00,78.55,78.6,78.47,78.49,343200000.0
2009-04-02 03:45:00,78.49,78.51,78.467,78.51,94800000.0
2009-04-02 03:50:00,78.51,78.54,78.495,78.53,126600000.0
2009-04-02 03:55:00,78.53,78.53,78.485,78.51,225800000.0
2009-04-02 04:00:00,78.51,78.57,78.505,78.535,273400000.0
2009-04-02 04:05:00,78.535,78.59,78.53,78.59,207200000.0
2009-04-02 04:10:00,78.59,78.61,78.555,78.57,536400000.0
2009-04-02 04:15:00,78.57,78.625,78.56,78.615,337400000.0
2009-04-02 04:20:00,78.615,78.62,78.58,78.59,269600000.0
2009-04-02 04:25:00,78.59,78.655,78.59,78.65,308000000.0
2009-04-02 04:30:00,78.65,78.65,78.555,78.58,433600000.0
2009-04-02 04:35:00,78.58,78.62,78.575,78.59,363000000.0
2009-04-02 04:40:00,78.59,78.63,78.58,78.61,263600000.0
2009-04-02 04:45:00,78.61,78.64,78.595,78.64,157200000.0
2009-04-02 04:50:00,78.64,78.65,78.62,78.64,188000000.0
2009-04-02 04:55:00,78.635,78.64,78.615,78.635,213600000.0
2009-04-02 05:00:00,78.64,78.65,78.615,78.615,232800000.0
2009-04-02 05:05:00,78.62,78.62,78.585,78.61,181600000.0
2009-04-02 05:10:00,78.605,78.605,78.55,78.551,215800000.0
2009-04-02 05:15:00,78.585,78.605,78.585,78.6,93600000.0
2009-04-02 05:20:00,78.6,78.6,78.54,78.54,180800000.0
2009-04-02 05:25:00,78.54,78.56,78.53,78.55,188800000.0
2009-04-02 05:30:00,78.545,78.56,78.51,78.53,155400000.0
2009-04-02 05:35:00,78.525,78.58,78.5,78.58,202400000.0
2009-04-02 05:40:00,78.58,78.67,78.575,78.65,285200000.0
2009-04-02 05:45:00,78.65,78.68,78.64,78.68,125200000.0
2009-04-02 05:50:00,78.675,78.7,78.65,78.66,124800000.0
2009-04-02 05:55:00,78.66,78.67,78.65,78.65,89600000.0
2009-04-02 06:00:00,78.65,78.65,78.62,78.62,54600000.0
2009-04-02 06:05:00,78.62,78.64,78.61,78.62,123800000.0
2009-04-02 06:10:00,78.62,78.63,78.61,78.62,63600000.0
2009-04-02 06:15:00,78.62,78.66,78.61,78.66,164200000.0
2009-04-02 06:20:00,78.65,78.69,78.65,78.66,165800000.0
2009-04-02 06:25:00,78.66,78.68,78.655,78.66,217000000.0
2009-04-02 06:30:00,78.66,78.68,78.655,78.67,188200000.0
2009-04-02 06:35:00,78.67,78.7,78.62,78.69,235400000.0
2009-04-02 06:40:00,78.69,78.69,78.645,78.67,239800000.0
2009-04-02 06:45:00,78.67,78.68,78.65,78.67,85000000.0
2009-04-02 06:50:00,78.665,78.68,78.63,78.645,161800000.0
2009-04-02 06:55:00,78.64,78.66,78.63,78.64,108800000.0
2009-04-02 07:00:00,78.64,78.64,78.61,78.615,117600000.0
2009-04-02 07:05:00,78.615,78.63,78.609,78.63,75200000.0
2009-04-02 07:10:00,78.63,78.63,78.535,78.55,246600000.0
2009-04-02 07:15:00,78.55,78.59,78.545,78.57,333400000.0
2009-04-02 07:20:00,78.57,78.65,78.57,78.65,463000000.0
2009-04-02 07:25:00,78.645,78.67,78.63,78.67,133600000.0
2009-04-02 07:30:00,78.66,78.67,78.605,78.61,274000000.0
2009-04-02 07:35:00,78.605,78.605,78.55,78.58,155000000.0
2009-04-02 07:40:00,78.58,78.62,78.58,78.62,120400000.0
2009-04-02 07:45:00,78.62,78.68,78.61,78.68,217000000.0
2009-04-02 07:50:00,78.68,78.68,78.62,78.65,287000000.0
2009-04-02 07:55:00,78.65,78.67,78.605,78.64,485400000.0
2009-04-02 08:00:00,78.64,78.67,78.61,78.645,597800000.0
2009-04-02 08:05:00,78.645,78.68,78.615,78.67,512000000.0
2009-04-02 08:10:00,78.67,78.755,78.67,78.74,672000000.0
2009-04-02 08:15:00,78.735,78.8,78.7,78.745,627200000.0
2009-04-02 08:20:00,78.745,78.77,78.71,78.75,1279400003.0
2009-04-02 08:25:00,78.735,78.755,78.7,78.725,745800000.0
2009-04-02 08:30:00,78.73,78.775,78.71,78.715,845400000.0
2009-04-02 08:35:00,78.71,78.79,78.71,78.77,1154000000.0
2009-04-02 08:40:00,78.78,78.81,78.76,78.76,537000000.0
2009-04-02 08:45:00,78.76,78.77,78.665,78.715,636400000.0
2009-04-02 08:50:00,78.71,78.77,78.7,78.73,704800000.0
2009-04-02 08:55:00,78.73,78.775,78.695,78.745,697800000.0
2009-04-02 09:00:00,78.74,78.8,78.705,78.745,1066000000.0
2009-04-02 09:05:00,78.745,78.78,78.72,78.745,833200000.0
2009-04-02 09:10:00,78.745,78.8,78.745,78.8,400400000.0
2009-04-02 09:15:00,78.805,78.82,78.77,78.8,612600000.0
2009-04-02 09:20:00,78.805,78.925,78.805,78.905,1215800000.0
2009-04-02 09:25:00,78.9,78.97,78.895,78.965,1098800000.0
2009-04-02 09:30:00,78.97,79.09,78.93,79.025,1230000000.0
2009-04-02 09:35:00,79.025,79.08,78.99,79.03,1214200000.0
2009-04-02 09:40:00,79.035,79.145,79.025,79.13,1152600000.0
2009-04-02 09:45:00,79.13,79.13,78.98,79.0,1208800000.0
2009-04-02 09:50:00,79.0,79.0,78.92,78.95,1262800000.0
2009-04-02 09:55:00,78.95,78.98,78.9,78.97,1019200000.0
2009-04-02 10:00:00,78.98,79.13,78.95,79.125,1144600000.0
2009-04-02 10:05:00,79.125,79.19,79.115,79.145,1411400000.0
2009-04-02 10:10:00,79.145,79.24,79.14,79.205,1378600000.0
2009-04-02 10:15:00,79.205,79.385,79.205,79.3,1596200000.0
2009-04-02 10:20:00,79.3,79.35,79.24,79.265,939000000.0
2009-04-02 10:25:00,79.275,79.36,79.275,79.295,1329600000.0
2009-04-02 10:30:00,79.295,79.3,79.155,79.195,1305600000.0
2009-04-02 10:35:00,79.195,79.21,79.115,79.195,1354800000.0
2009-04-02 10:40:00,79.195,79.25,79.165,79.225,904400000.0
2009-04-02 10:45:00,79.225,79.23,79.135,79.205,876700000.0
2009-04-02 10:50:00,79.2,79.2,79.135,79.14,781000000.0
2009-04-02 10:55:00,79.14,79.19,79.085,79.14,839800000.0
2009-04-02 11:00:00,79.135,79.16,79.035,79.04,1183200000.0
2009-04-02 11:05:00,79.03,79.19,79.03,79.19,1235200000.0
2009-04-02 11:10:00,79.19,79.25,79.16,79.165,1239000000.0
2009-04-02 11:15:00,79.17,79.22,79.165,79.185,1048600000.0
2009-04-02 11:20:00,79.19,79.335,79.18,79.285,1811600001.0
2009-04-02 11:25:00,79.28,79.425,79.25,79.26,1745000000.0
2009-04-02 11:30:00,79.27,79.47,79.27,79.455,1754000000.0
2009-04-02 11:35:00,79.455,79.55,79.315,79.315,2176600000.0
2009-04-02 11:40:00,79.32,79.36,79.215,79.255,1705000000.0
2009-04-02 11:45:00,79.26,79.34,79.205,79.325,1484200000.0
2009-04-02 11:50:00,79.315,79.37,79.285,79.3,1188400000.0
2009-04-02 11:55:00,79.3,79.34,79.25,79.32,1676200000.0
2009-04-02 12:00:00,79.32,79.34,79.29,79.29,695400000.0
2009-04-02 12:05:00,79.29,79.41,79.29,79.34,1412200000.0
2009-04-02 12:10:00,79.34,79.45,79.33,79.435,1498800000.0
2009-04-02 12:15:00,79.435,79.52,79.34,79.36,1532800000.0
2009-04-02 12:20:00,79.365,79.655,79.365,79.63,2132800000.0
2009-04-02 12:25:00,79.63,79.635,79.565,79.615,694400001.0
2009-04-02 12:30:00,79.615,79.875,79.615,79.81,1816800000.0
2009-04-02 12:35:00,79.81,79.875,79.73,79.82,1158400000.0
2009-04-02 12:40:00,79.82,79.84,79.745,79.8,1293000000.0
2009-04-02 12:45:00,79.795,79.8,79.72,79.74,1334600000.0
2009-04-02 12:50:00,79.75,79.85,79.73,79.845,1194400000.0
2009-04-02 12:55:00,79.845,79.91,79.83,79.84,1151800000.0
2009-04-02 13:00:00,79.84,79.85,79.62,79.64,1046600000.0
2009-04-02 13:05:00,79.645,79.655,79.5,79.57,1737400000.0
2009-04-02 13:10:00,79.57,79.62,79.535,79.59,1203600000.0
2009-04-02 13:15:00,79.585,79.615,79.525,79.535,990400000.0
2009-04-02 13:20:00,79.54,79.57,79.44,79.525,1321200000.0
2009-04-02 13:25:00,79.53,79.54,79.48,79.52,651800000.0
2009-04-02 13:30:00,79.52,79.54,79.3,79.315,1573400000.0
2009-04-02 13:35:00,79.315,79.345,79.195,79.315,1741400000.0
2009-04-02 13:40:00,79.315,79.4,79.245,79.365,1386000000.0
2009-04-02 13:45:00,79.37,79.56,79.265,79.305,1686700000.0
2009-04-02 13:50:00,79.305,79.545,79.305,79.53,1267300000.0
2009-04-02 13:55:00,79.535,79.535,79.345,79.47,1525000000.0
2009-04-02 14:00:00,79.47,79.64,79.47,79.595,1648800000.0
2009-04-02 14:05:00,79.595,79.7,79.59,79.63,1182800000.0
2009-04-02 14:10:00,79.635,79.8,79.635,79.79,1502000000.0
2009-04-02 14:15:00,79.79,79.88,79.78,79.79,1613600000.0
2009-04-02 14:20:00,79.8,79.81,79.67,79.73,1485600000.0
2009-04-02 14:25:00,79.73,79.8,79.595,79.63,1159600000.0
2009-04-02 14:30:00,79.635,79.705,79.465,79.465,1490400000.0
2009-04-02 14:35:00,79.455,79.735,79.425,79.715,1912300000.0
2009-04-02 14:40:00,79.715,79.715,79.5,79.545,1916600000.0
2009-04-02 14:45:00,79.56,79.68,79.48,79.59,1980600000.0
2009-04-02 14:50:00,79.59,79.69,79.54,79.63,1658800000.0
2009-04-02 14:55:00,79.64,79.64,79.555,79.63,1594600000.0
2009-04-02 15:00:00,79.63,79.665,79.6,79.63,1061000000.0
2009-04-02 15:05:00,79.64,79.75,79.635,79.745,1333800000.0
2009-04-02 15:10:00,79.745,79.83,79.7,79.8,1435900000.0
2009-04-02 15:15:00,79.8,79.815,79.68,79.715,1385600000.0
2009-04-02 15:20:00,79.715,79.8,79.705,79.745,1297600000.0
2009-04-02 15:25:00,79.75,79.78,79.685,79.74,790300000.0
2009-04-02 15:30:00,79.74,79.755,79.685,79.72,893000000.0
2009-04-02 15:35:00,79.71,79.73,79.665,79.69,1249000000.0
2009-04-02 15:40:00,79.69,79.72,79.385,79.62,1694200000.0
2009-04-02 15:45:00,79.62,79.73,79.565,79.72,1535600000.0
2009-04-02 15:50:00,79.72,79.73,79.615,79.64,1329400000.0
2009-04-02 15:55:00,79.65,79.71,79.625,79.63,1324800000.0
2009-04-02 16:00:00,79.64,79.7,79.575,79.69,1182900000.0
2009-04-02 16:05:00,79.69,79.76,79.675,79.68,774600000.0
2009-04-02 16:10:00,79.68,79.73,79.615,79.705,1356000000.0
2009-04-02 16:15:00,79.705,79.77,79.675,79.72,1100700000.0
2009-04-02 16:20:00,79.72,79.745,79.64,79.7,986500000.0
2009-04-02 16:25:00,79.7,79.775,79.645,79.65,1384100000.0
2009-04-02 16:30:00,79.66,79.755,79.66,79.71,1162800000.0
2009-04-02 16:35:00,79.71,79.77,79.66,79.73,958400000.0
2009-04-02 16:40:00,79.73,79.815,79.675,79.81,970200000.0
2009-04-02 16:45:00,79.81,79.975,79.8,79.86,1195700000.0
2009-04-02 16:50:00,79.865,79.99,79.865,79.955,1200200000.0
2009-04-02 16:55:00,79.955,79.97,79.875,79.9,1326600000.0
2009-04-02 17:00:00,79.91,79.985,79.905,79.915,1152600000.0
2009-04-02 17:05:00,79.92,79.975,79.91,79.955,832600000.0
2009-04-02 17:10:00,79.95,80.14,79.935,80.125,1404200000.0
2009-04-02 17:15:00,80.125,80.28,80.125,80.26,1413800000.0
2009-04-02 17:20:00,80.26,80.37,80.23,80.27,1750200000.0
2009-04-02 17:25:00,80.26,80.42,80.26,80.42,1401800000.0
2009-04-02 17:30:00,80.415,80.48,80.38,80.415,1304800000.0
2009-04-02 17:35:00,80.415,80.42,80.31,80.32,1120200000.0
2009-04-02 17:40:00,80.32,80.375,80.27,80.3,1167800000.0
2009-04-02 17:45:00,80.31,80.31,80.215,80.25,1135200000.0
2009-04-02 17:50:00,80.25,80.26,80.21,80.22,464600000.0
2009-04-02 17:55:00,80.23,80.335,80.21,80.32,798600000.0
2009-04-02 18:00:00,80.32,80.35,80.23,80.335,887400000.0
2009-04-02 18:05:00,80.335,80.44,80.32,80.41,732400000.0
2009-04-02 18:10:00,80.42,80.44,80.32,80.405,914000000.0
2009-04-02 18:15:00,80.405,80.48,80.355,80.46,969800000.0
2009-04-02 18:20:00,80.46,80.465,80.39,80.44,665800000.0
2009-04-02 18:25:00,80.45,80.5,80.415,80.44,537400000.0
2009-04-02 18:30:00,80.44,80.515,80.39,80.475,1115800000.0
2009-04-02 18:35:00,80.465,80.5,80.4,80.405,781200000.0
2009-04-02 18:40:00,80.41,80.43,80.4,80.41,299400000.0
2009-04-02 18:45:00,80.43,80.45,80.375,80.405,469800000.0
2009-04-02 18:50:00,80.4,80.4,80.295,80.33,874800000.0
2009-04-02 18:55:00,80.33,80.33,80.18,80.205,846300000.0
2009-04-02 19:00:00,80.21,80.26,80.155,80.2,647600000.0
2009-04-02 19:05:00,80.21,80.215,80.1,80.155,652800000.0
2009-04-02 19:10:00,80.16,80.19,80.11,80.14,728200000.0
2009-04-02 19:15:00,80.14,80.16,80.105,80.12,472100000.0
2009-04-02 19:20:00,80.13,80.13,80.0,80.045,572200000.0
2009-04-02 19:25:00,80.045,80.12,80.03,80.06,678000000.0
2009-04-02 19:30:00,80.06,80.26,80.05,80.23,814600000.0
2009-04-02 19:35:00,80.24,80.295,80.235,80.27,825200000.0
2009-04-02 19:40:00,80.265,80.28,80.23,80.255,347400000.0
2009-04-02 19:45:00,80.26,80.3,80.24,80.28,581000000.0
2009-04-02 19:50:00,80.28,80.34,80.28,80.335,303400000.0
2009-04-02 19:55:00,80.34,80.35,80.23,80.26,778800000.0
2009-04-02 20:00:00,80.26,80.34,80.23,80.3,863000000.0
2009-04-02 20:05:00,80.3,80.33,80.15,80.165,928000000.0
2009-04-02 20:10:00,80.165,80.2,80.11,80.17,1209200000.0
2009-04-02 20:15:00,80.17,80.21,80.155,80.175,731000000.0
2009-04-02 20:20:00,80.175,80.24,80.175,80.23,440200000.0
2009-04-02 20:25:00,80.23,80.235,80.13,80.2,544400000.0
2009-04-02 20:30:00,80.2,80.29,80.185,80.265,687800000.0
2009-04-02 20:35:00,80.265,80.29,80.23,80.275,554600000.0
2009-04-02 20:40:00,80.285,80.36,80.285,80.325,784400000.0
2009-04-02 20:45:00,80.34,80.36,80.245,80.275,877000000.0
2009-04-02 20:50:00,80.275,80.33,80.27,80.295,762000000.0
2009-04-02 20:55:00,80.31,80.32,80.215,80.275,626000000.0
2009-04-02 21:00:00,80.265,80.34,80.265,80.33,792200000.0
2009-04-02 21:05:00,80.33,80.33,80.22,80.24,625400000.0
2009-04-02 21:10:00,80.23,80.26,80.21,80.23,283000000.0
2009-04-02 21:15:00,80.23,80.26,80.12,80.12,514800000.0
2009-04-02 21:20:00,80.12,80.13,80.04,80.115,723400000.0
2009-04-02 21:25:00,80.12,80.24,80.11,80.21,738800000.0
2009-04-02 21:30:00,80.21,80.24,80.17,80.195,426600000.0
2009-04-02 21:35:00,80.21,80.22,80.17,80.19,334800000.0
2009-04-02 21:40:00,80.19,80.31,80.18,80.31,471600000.0
2009-04-02 21:45:00,80.3,80.31,80.16,80.21,418400000.0
2009-04-02 21:50:00,80.2,80.22,80.135,80.14,184900000.0
2009-04-02 21:55:00,80.15,80.19,80.12,80.19,202200000.0
2009-04-02 22:00:00,80.195,80.33,80.195,80.22,298600000.0
2009-04-02 22:05:00,80.22,80.23,80.14,80.19,129400000.0
2009-04-02 22:10:00,80.25,80.34,80.21,80.3,202000000.0
2009-04-02 22:15:00,80.3,80.37,80.24,80.25,272400000.0
2009-04-02 22:20:00,80.25,80.27,80.21,80.215,167200000.0
2009-04-02 22:25:00,80.215,80.26,80.175,80.24,244000000.0
2009-04-02 22:30:00,80.25,80.36,80.245,80.36,559400000.0
2009-04-02 22:35:00,80.365,80.385,80.275,80.3,474400000.0
2009-04-02 22:40:00,80.3,80.38,80.28,80.34,451200000.0
2009-04-02 22:45:00,80.34,80.36,80.27,80.36,267400000.0
2009-04-02 22:50:00,80.36,80.43,80.305,80.4,243800000.0
2009-04-02 22:55:00,80.41,80.45,80.35,80.35,279000000.0
2009-04-02 23:00:00,80.364,80.42,80.325,80.38,206000000.0
2009-04-02 23:05:00,80.385,80.405,80.355,80.355,220200000.0
2009-04-02 23:10:00,80.355,80.4,80.32,80.38,134400000.0
2009-04-02 23:15:00,80.385,80.435,80.365,80.435,186200000.0
2009-04-02 23:20:00,80.435,80.48,80.43,80.46,247400000.0
2009-04-02 23:25:00,80.475,80.54,80.43,80.5,178000000.0
2009-04-02 23:30:00,80.5,80.51,80.46,80.49,108200000.0
2009-04-02 23:35:00,80.49,80.49,80.45,80.45,223800000.0
2009-04-02 23:40:00,80.46,80.46,80.43,80.44,69600000.0
2009-04-02 23:45:00,80.45,80.51,80.44,80.5,124800000.0
2009-04-02 23:50:00,80.5,80.5,80.44,80.44,109200000.0
2009-04-02 23:55:00,80.45,80.47,80.4,80.465,248200000.0
2009-04-03 00:00:00,80.465,80.48,80.44,80.47,336200000.0
2009-04-03 00:05:00,80.465,80.47,80.385,80.395,247600000.0
2009-04-03 00:10:00,80.39,80.41,80.338,80.36,117600000.0
2009-04-03 00:15:00,80.345,80.37,80.325,80.35,70200000.0
2009-04-03 00:20:00,80.35,80.38,80.34,80.375,65800000.0
2009-04-03 00:25:00,80.37,80.4,80.345,80.37,109200000.0
2009-04-03 00:30:00,80.37,80.39,80.345,80.38,69400000.0
2009-04-03 00:35:00,80.38,80.42,80.355,80.41,42200000.0
2009-04-03 00:40:00,80.415,80.5,80.41,80.48,313400000.0
2009-04-03 00:45:00,80.48,80.53,80.475,80.51,255600000.0
2009-04-03 00:50:00,80.51,80.52,80.425,80.44,195800000.0
2009-04-03 00:55:00,80.45,80.45,80.415,80.43,124800000.0
2009-04-03 01:00:00,80.445,80.57,80.42,80.56,499800000.0
2009-04-03 01:05:00,80.56,80.56,80.5,80.5,346800000.0
2009-04-03 01:10:00,80.5,80.56,80.48,80.515,474200000.0
2009-04-03 01:15:00,80.53,80.53,80.49,80.52,262600000.0
2009-04-03 01:20:00,80.52,80.53,80.495,80.495,246800000.0
2009-04-03 01:25:00,80.49,80.51,80.48,80.51,199000000.0
2009-04-03 01:30:00,80.5,80.57,80.49,80.55,168200000.0
2009-04-03 01:35:00,80.55,80.56,80.52,80.55,188400000.0
2009-04-03 01:40:00,80.54,80.57,80.53,80.555,236800000.0
2009-04-03 01:45:00,80.555,80.66,80.555,80.65,641000000.0
2009-04-03 01:50:00,80.66,80.66,80.59,80.595,448800000.0
2009-04-03 01:55:00,80.6,80.65,80.545,80.63,306200000.0
2009-04-03 02:00:00,80.63,80.695,80.63,80.66,234800000.0
2009-04-03 02:05:00,80.66,80.71,80.64,80.705,225400000.0
2009-04-03 02:10:00,80.71,80.84,80.71,80.82,842800000.0
2009-04-03 02:15:00,80.815,80.96,80.805,80.955,1719400000.0
2009-04-03 02:20:00,80.95,81.08,80.91,81.07,1111400000.0
2009-04-03 02:25:00,81.07,81.075,80.98,81.02,1702600000.0
2009-04-03 02:30:00,81.015,81.075,80.985,81.0,2060600000.0
2009-04-03 02:35:00,81.01,81.015,80.84,80.88,674000000.0
2009-04-03 02:40:00,80.89,80.94,80.85,80.865,386800000.0
2009-04-03 02:45:00,80.87,80.87,80.7,80.72,358400000.0
2009-04-03 02:50:00,80.725,80.725,80.55,80.62,675000000.0
2009-04-03 02:55:00,80.63,80.68,80.58,80.615,510800000.0
2009-04-03 03:00:00,80.64,80.66,80.59,80.62,717600000.0
2009-04-03 03:05:00,80.62,80.62,80.45,80.46,1212400000.0
2009-04-03 03:10:00,80.46,80.53,80.445,80.53,1091200000.0
2009-04-03 03:15:00,80.54,80.6,80.5,80.585,582000000.0
2009-04-03 03:20:00,80.59,80.695,80.59,80.64,419600000.0
2009-04-03 03:25:00,80.64,80.655,80.585,80.61,522400000.0
2009-04-03 03:30:00,80.61,80.655,80.59,80.59,452200000.0
2009-04-03 03:35:00,80.59,80.67,80.575,80.65,629000000.0
2009-04-03 03:40:00,80.65,80.71,80.65,80.71,493200000.0
2009-04-03 03:45:00,80.71,80.71,80.47,80.5,315400000.0
2009-04-03 03:50:00,80.5,80.5,80.345,80.355,832400000.0
2009-04-03 03:55:00,80.355,80.385,80.265,80.365,1059800000.0
2009-04-03 04:00:00,80.37,80.44,80.355,80.39,323400000.0
2009-04-03 04:05:00,80.385,80.405,80.35,80.36,682000000.0
2009-04-03 04:10:00,80.365,80.37,80.255,80.29,679000000.0
2009-04-03 04:15:00,80.29,80.29,80.165,80.18,299400000.0
2009-04-03 04:20:00,80.185,80.23,80.12,80.22,579200000.0
2009-04-03 04:25:00,80.225,80.27,80.205,80.24,355000000.0
2009-04-03 04:30:00,80.235,80.24,80.19,80.19,188600000.0
2009-04-03 04:35:00,80.185,80.24,80.155,80.24,334800000.0
2009-04-03 04:40:00,80.24,80.24,80.21,80.22,115800000.0
2009-04-03 04:45:00,80.191,80.35,80.19,80.345,313000000.0
2009-04-03 04:50:00,80.34,80.44,80.31,80.43,528000000.0
2009-04-03 04:55:00,80.42,80.46,80.405,80.455,874200000.0
2009-04-03 05:00:00,80.465,80.49,80.39,80.4,353400000.0
2009-04-03 05:05:00,80.395,80.43,80.395,80.405,302400000.0
2009-04-03 05:10:00,80.42,80.42,80.28,80.345,559400000.0
2009-04-03 05:15:00,80.34,80.35,80.32,80.34,186000000.0
2009-04-03 05:20:00,80.345,80.345,80.28,80.29,294200000.0
2009-04-03 05:25:00,80.275,80.33,80.275,80.33,223400000.0
2009-04-03 05:30:00,80.35,80.35,80.23,80.25,183800000.0
2009-04-03 05:35:00,80.25,80.28,80.24,80.25,106400000.0
2009-04-03 05:40:00,80.24,80.29,80.22,80.29,149800000.0
2009-04-03 05:45:00,80.29,80.365,80.25,80.27,629800000.0
2009-04-03 05:50:00,80.26,80.34,80.25,80.325,646600000.0
2009-04-03 05:55:00,80.335,80.355,80.275,80.295,693200000.0
2009-04-03 06:00:00,80.295,80.37,80.295,80.335,290000000.0
2009-04-03 06:05:00,80.335,80.43,80.33,80.42,423400000.0
2009-04-03 06:10:00,80.415,80.42,80.35,80.35,341400000.0
2009-04-03 06:15:00,80.35,80.355,80.3,80.33,346000000.0
2009-04-03 06:20:00,80.33,80.335,80.28,80.305,384000000.0
2009-04-03 06:25:00,80.315,80.335,80.295,80.31,298000000.0
2009-04-03 06:30:00,80.305,80.32,80.29,80.3,276200000.0
2009-04-03 06:35:00,80.31,80.31,80.28,80.28,192000000.0
2009-04-03 06:40:00,80.28,80.3,80.265,80.29,196000000.0
2009-04-03 06:45:00,80.3,80.33,80.275,80.32,164200000.0
2009-04-03 06:50:00,80.31,80.31,80.27,80.27,119600000.0
2009-04-03 06:55:00,80.27,80.27,80.22,80.225,206600000.0
2009-04-03 07:00:00,80.23,80.23,80.16,80.21,180000000.0
2009-04-03 07:05:00,80.21,80.24,80.175,80.21,271600000.0
2009-04-03 07:10:00,80.215,80.215,80.13,80.17,587800000.0
2009-04-03 07:15:00,80.17,80.23,80.165,80.21,464600000.0
2009-04-03 07:20:00,80.22,80.235,80.19,80.2,384600000.0
2009-04-03 07:25:00,80.2,80.24,80.2,80.24,155800000.0
2009-04-03 07:30:00,80.24,80.24,80.155,80.17,324800000.0
2009-04-03 07:35:00,80.17,80.205,80.13,80.195,676600000.0
2009-04-03 07:40:00,80.2,80.24,80.185,80.24,197200000.0
2009-04-03 07:45:00,80.24,80.24,80.23,80.24,125000000.0
2009-04-03 07:50:00,80.24,80.27,80.21,80.25,293800000.0
2009-04-03 07:55:00,80.255,80.37,80.245,80.28,558600000.0
2009-04-03 08:00:00,80.29,80.3,80.21,80.23,800600000.0
2009-04-03 08:05:00,80.235,80.25,80.18,80.25,548800000.0
2009-04-03 08:10:00,80.255,80.375,80.23,80.375,865400000.0
2009-04-03 08:15:00,80.37,80.475,80.35,80.375,1019800000.0
2009-04-03 08:20:00,80.37,80.38,80.26,80.275,546500000.0
2009-04-03 08:25:00,80.275,80.285,80.155,80.18,680200000.0
2009-04-03 08:30:00,80.18,80.185,79.995,80.065,1690000000.0
2009-04-03 08:35:00,80.055,80.075,79.935,80.01,1260200000.0
2009-04-03 08:40:00,80.015,80.05,79.98,80.03,690600000.0
2009-04-03 08:45:00,80.03,80.14,80.015,80.105,855000000.0
2009-04-03 08:50:00,80.105,80.185,80.1,80.175,726400000.0
2009-04-03 08:55:00,80.175,80.205,80.13,80.16,1078800000.0
2009-04-03 09:00:00,80.175,80.23,80.15,80.185,971600000.0
2009-04-03 09:05:00,80.185,80.33,80.165,80.275,1256000000.0
2009-04-03 09:10:00,80.27,80.405,80.25,80.4,1090200000.0
2009-04-03 09:15:00,80.39,80.455,80.355,80.365,1053200000.0
2009-04-03 09:20:00,80.37,80.37,80.27,80.345,892200000.0
2009-04-03 09:25:00,80.345,80.555,80.345,80.445,1377200000.0
2009-04-03 09:30:00,80.445,80.45,80.355,80.405,1035400000.0
2009-04-03 09:35:00,80.405,80.48,80.4,80.4,544600000.0
2009-04-03 09:40:00,80.4,80.45,80.39,80.405,685400000.0
2009-04-03 09:45:00,80.4,80.47,80.4,80.41,935800000.0
2009-04-03 09:50:00,80.41,80.465,80.41,80.43,814000000.0
2009-04-03 09:55:00,80.42,80.465,80.37,80.455,992200000.0
2009-04-03 10:00:00,80.46,80.61,80.45,80.575,1197600000.0
2009-04-03 10:05:00,80.575,80.69,80.575,80.69,994200000.0
2009-04-03 10:10:00,80.695,80.71,80.57,80.605,1108200000.0
2009-04-03 10:15:00,80.605,80.695,80.6,80.67,1257600000.0
2009-04-03 10:20:00,80.67,80.7,80.645,80.645,1021200000.0
2009-04-03 10:25:00,80.645,80.83,80.64,80.8,977000000.0
2009-04-03 10:30:00,80.805,80.83,80.725,80.77,1222000000.0
2009-04-03 10:35:00,80.775,80.92,80.755,80.92,1259200000.0
2009-04-03 10:40:00,80.92,80.99,80.865,80.87,1369800000.0
2009-04-03 10:45:00,80.865,80.9,80.68,80.68,1260800000.0
2009-04-03 10:50:00,80.675,80.8,80.67,80.8,1003800000.0
2009-04-03 10:55:00,80.81,80.955,80.765,80.825,1096000000.0
2009-04-03 11:00:00,80.83,80.84,80.74,80.81,1124800000.0
2009-04-03 11:05:00,80.82,80.91,80.73,80.785,1453400000.0
2009-04-03 11:10:00,80.78,80.8,80.7,80.74,1298400000.0
2009-04-03 11:15:00,80.74,80.795,80.735,80.77,1003200000.0
2009-04-03 11:20:00,80.78,80.8,80.76,80.765,603200000.0
2009-04-03 11:25:00,80.765,80.77,80.695,80.695,688800000.0
2009-04-03 11:30:00,80.695,80.71,80.505,80.56,1175800000.0
2009-04-03 11:35:00,80.555,80.62,80.545,80.56,979000000.0
2009-04-03 11:40:00,80.56,80.63,80.5,80.5,1236000000.0
2009-04-03 11:45:00,80.49,80.595,80.49,80.57,872400000.0
2009-04-03 11:50:00,80.57,80.585,80.46,80.51,662600000.0
2009-04-03 11:55:00,80.51,80.61,80.51,80.585,453600000.0
2009-04-03 12:00:00,80.585,80.61,80.575,80.61,449800000.0
2009-04-03 12:05:00,80.62,80.67,80.485,80.485,1158000000.0
2009-04-03 12:10:00,80.495,80.54,80.47,80.485,674600000.0
2009-04-03 12:15:00,80.485,80.505,80.425,80.485,908800000.0
2009-04-03 12:20:00,80.48,80.49,80.325,80.365,1032400000.0
2009-04-03 12:25:00,80.37,80.535,80.37,80.535,1302400000.0
2009-04-03 12:30:00,80.54,80.57,80.51,80.555,671000000.0
2009-04-03 12:35:00,80.56,80.59,80.535,80.54,793600000.0
2009-04-03 12:40:00,80.54,80.595,80.54,80.575,908000000.0
2009-04-03 12:45:00,80.575,80.59,80.52,80.555,504600000.0
2009-04-03 12:50:00,80.555,80.61,80.55,80.56,885800000.0
2009-04-03 12:55:00,80.57,80.58,80.54,80.56,495600000.0
2009-04-03 13:00:00,80.57,80.57,80.39,80.415,616100000.0
2009-04-03 13:05:00,80.415,80.45,80.375,80.44,875600000.0
2009-04-03 13:10:00,80.435,80.44,80.275,80.35,960400000.0
2009-04-03 13:15:00,80.35,80.37,80.225,80.25,1030400000.0
2009-04-03 13:20:00,80.245,80.37,80.245,80.34,944000000.0
2009-04-03 13:25:00,80.34,80.38,80.31,80.355,593800000.0
2009-04-03 13:30:00,80.355,80.44,80.35,80.415,679600000.0
2009-04-03 13:35:00,80.415,80.425,80.39,80.415,371600000.0
2009-04-03 13:40:00,80.415,80.49,80.4,80.485,829800000.0
2009-04-03 13:45:00,80.49,80.53,80.49,80.51,714400000.0
2009-04-03 13:50:00,80.51,80.52,80.435,80.45,481600000.0
2009-04-03 13:55:00,80.45,80.55,80.44,80.51,761000000.0
2009-04-03 14:00:00,80.51,80.545,80.44,80.46,1025200000.0
2009-04-03 14:05:00,80.46,80.47,80.4,80.44,925500000.0
2009-04-03 14:10:00,80.445,80.455,80.38,80.455,615400000.0
2009-04-03 14:15:00,80.455,80.46,80.33,80.4,881400000.0
2009-04-03 14:20:00,80.395,80.615,80.375,80.5,1312200000.0
2009-04-03 14:25:00,80.5,80.58,80.315,80.34,1203200000.0
2009-04-03 14:30:00,80.34,81.07,80.34,81.06,1688200000.0
2009-04-03 14:35:00,81.07,81.08,80.775,80.805,1532500000.0
2009-04-03 14:40:00,80.805,80.85,80.49,80.53,2087000000.0
2009-04-03 14:45:00,80.495,80.735,80.24,80.285,1929200000.0
2009-04-03 14:50:00,80.29,80.33,80.155,80.315,1948300000.0
2009-04-03 14:55:00,80.315,80.5,80.315,80.435,1427400000.0
2009-04-03 15:00:00,80.435,80.45,80.34,80.36,1472600000.0
2009-04-03 15:05:00,80.36,80.415,80.275,80.345,1559200000.0
2009-04-03 15:10:00,80.35,80.44,80.275,80.295,1222800000.0
2009-04-03 15:15:00,80.3,80.31,80.13,80.29,1762400000.0
2009-04-03 15:20:00,80.29,80.32,80.155,80.27,1357800000.0
2009-04-03 15:25:00,80.275,80.38,80.26,80.33,1322300000.0
2009-04-03 15:30:00,80.33,80.43,80.325,80.415,1293200000.0
2009-04-03 15:35:00,80.41,80.62,80.41,80.59,1755200000.0
2009-04-03 15:40:00,80.58,80.83,80.545,80.8,1507900000.0
2009-04-03 15:45:00,80.815,80.88,80.475,80.515,1803100000.0
2009-04-03 15:50:00,80.51,80.55,80.375,80.51,1651800000.0
2009-04-03 15:55:00,80.51,80.64,80.45,80.605,1446400000.0
2009-04-03 16:00:00,80.57,80.64,80.45,80.515,1575600000.0
2009-04-03 16:05:00,80.515,80.55,80.455,80.545,1435400000.0
2009-04-03 16:10:00,80.55,80.59,80.46,80.48,963000000.0
2009-04-03 16:15:00,80.48,80.59,80.465,80.475,1135800000.0
2009-04-03 16:20:00,80.475,80.51,80.435,80.49,1067600000.0
2009-04-03 16:25:00,80.485,80.57,80.465,80.57,1282000000.0
2009-04-03 16:30:00,80.55,80.57,80.465,80.465,1183400000.0
2009-04-03 16:35:00,80.465,80.595,80.43,80.59,1285600000.0
2009-04-03 16:40:00,80.59,80.665,80.52,80.545,1330400001.0
2009-04-03 16:45:00,80.545,80.55,80.305,80.44,1714600000.0
2009-04-03 16:50:00,80.44,80.58,80.425,80.56,1401600000.0
2009-04-03 16:55:00,80.56,80.71,80.505,80.66,1307800000.0
2009-04-03 17:00:00,80.67,80.74,80.655,80.695,1426600000.0
2009-04-03 17:05:00,80.695,80.75,80.675,80.705,866600000.0
2009-04-03 17:10:00,80.705,80.75,80.685,80.73,832000000.0
2009-04-03 17:15:00,80.73,80.77,80.7,80.765,653800000.0
2009-04-03 17:20:00,80.765,80.82,80.715,80.715,965800000.0
2009-04-03 17:25:00,80.72,80.845,80.67,80.79,1400800000.0
2009-04-03 17:30:00,80.79,80.8,80.735,80.79,904200000.0
2009-04-03 17:35:00,80.79,80.995,80.77,80.935,1267800000.0
2009-04-03 17:40:00,80.935,80.99,80.93,80.95,1039400000.0
2009-04-03 17:45:00,80.96,80.96,80.815,80.85,1584500000.0
2009-04-03 17:50:00,80.85,80.92,80.85,80.875,1195600000.0
2009-04-03 17:55:00,80.875,81.015,80.875,80.99,1312800000.0
2009-04-03 18:00:00,80.99,81.055,80.975,81.04,1118800000.0
2009-04-03 18:05:00,81.05,81.07,80.995,81.055,1125600000.0
2009-04-03 18:10:00,81.06,81.13,81.05,81.125,1319700000.0
2009-04-03 18:15:00,81.125,81.16,81.1,81.11,1039000000.0
2009-04-03 18:20:00,81.11,81.15,81.1,81.14,623500000.0
2009-04-03 18:25:00,81.135,81.25,81.13,81.22,948200000.0
2009-04-03 18:30:00,81.215,81.235,81.16,81.215,921600000.0
2009-04-03 18:35:00,81.22,81.31,81.215,81.26,716200000.0
2009-04-03 18:40:00,81.255,81.26,81.135,81.145,686200000.0
2009-04-03 18:45:00,81.145,81.17,81.07,81.085,817000000.0
2009-04-03 18:50:00,81.085,81.13,81.05,81.08,572200000.0
2009-04-03 18:55:00,81.08,81.085,80.985,81.02,1039400000.0
2009-04-03 19:00:00,81.02,81.06,81.005,81.025,734400000.0
2009-04-03 19:05:00,81.03,81.15,81.02,81.08,913800000.0
2009-04-03 19:10:00,81.08,81.09,81.035,81.07,473000000.0
2009-04-03 19:15:00,81.07,81.11,81.055,81.095,397400000.0
2009-04-03 19:20:00,81.09,81.11,81.04,81.09,439400000.0
2009-04-03 19:25:00,81.1,81.1,81.035,81.065,712400000.0
2009-04-03 19:30:00,81.065,81.13,81.065,81.115,484000000.0
2009-04-03 19:35:00,81.125,81.14,81.09,81.11,583000000.0
2009-04-03 19:40:00,81.12,81.125,81.09,81.1,615200000.0
2009-04-03 19:45:00,81.11,81.16,81.09,81.115,538600000.0
2009-04-03 19:50:00,81.115,81.215,81.115,81.215,432800000.0
2009-04-03 19:55:00,81.23,81.31,81.205,81.3,910400000.0
2009-04-03 20:00:00,81.3,81.385,81.295,81.355,907600000.0
2009-04-03 20:05:00,81.355,81.37,81.3,81.325,663400000.0
2009-04-03 20:10:00,81.33,81.39,81.315,81.39,767000000.0
2009-04-03 20:15:00,81.385,81.48,81.37,81.46,894200000.0
2009-04-03 20:20:00,81.45,81.51,81.445,81.47,894900000.0
2009-04-03 20:25:00,81.465,81.505,81.45,81.48,874800000.0
2009-04-03 20:30:00,81.48,81.505,81.43,81.445,922000000.0
2009-04-03 20:35:00,81.45,81.51,81.445,81.485,708600000.0
2009-04-03 20:40:00,81.485,81.515,81.45,81.45,807400000.0
2009-04-03 20:45:00,81.45,81.45,81.325,81.36,963700000.0
2009-04-03 20:50:00,81.36,81.41,81.35,81.38,657000000.0
2009-04-03 20:55:00,81.39,81.49,81.385,81.46,875200000.0
2009-04-03 21:00:00,81.465,81.5,81.41,81.435,793400000.0
2009-04-03 21:05:00,81.425,81.43,81.345,81.38,724400000.0
2009-04-03 21:10:00,81.38,81.39,81.335,81.37,518200000.0
2009-04-03 21:15:00,81.37,81.39,81.33,81.36,256800000.0
2009-04-03 21:20:00,81.36,81.375,81.33,81.345,563000000.0
2009-04-03 21:25:00,81.35,81.38,81.34,81.355,350400000.0
2009-04-03 21:30:00,81.355,81.38,81.32,81.33,342400000.0
2009-04-03 21:35:00,81.34,81.34,81.28,81.31,404000000.0
2009-04-03 21:40:00,81.31,81.42,81.3,81.41,151200000.0
2009-04-03 21:45:00,81.41,81.46,81.39,81.43,330400000.0
2009-04-03 21:50:00,81.43,81.46,81.41,81.43,179400000.0
2009-04-03 21:55:00,81.42,81.48,81.41,81.48,181400000.0
2009-04-03 22:00:00,81.49,81.52,81.47,81.51,150600000.0
2009-04-03 22:05:00,81.51,81.51,81.44,81.45,121600000.0
2009-04-03 22:10:00,81.44,81.45,81.38,81.41,228400000.0
2009-04-03 22:15:00,81.4,81.46,81.4,81.46,123200000.0
2009-04-03 22:20:00,81.46,81.48,81.385,81.41,219600000.0
2009-04-03 22:25:00,81.42,81.44,81.405,81.425,148600000.0
2009-04-03 22:30:00,81.42,81.47,81.41,81.455,433800000.0
2009-04-03 22:35:00,81.455,81.485,81.435,81.475,230400000.0
2009-04-03 22:40:00,81.48,81.52,81.465,81.52,248000000.0
2009-04-03 22:45:00,81.52,81.54,81.49,81.53,163600000.0
2009-04-03 22:50:00,81.545,81.545,81.48,81.515,222000000.0
2009-04-03 22:55:00,81.515,81.535,81.445,81.51,318600000.0
2009-04-05 23:00:00,81.3,81.49,81.285,81.485,73600000.0
2009-04-05 23:05:00,81.49,81.505,81.49,81.505,14400000.0
2009-04-05 23:10:00,81.5,81.535,81.5,81.535,117600000.0
2009-04-05 23:15:00,81.52,81.535,81.32,81.32,22400000.0
2009-04-05 23:20:00,81.46,81.48,81.305,81.305,24800000.0
2009-04-05 23:25:00,81.45,81.505,81.305,81.505,35200000.0
2009-04-05 23:30:00,81.495,81.515,81.425,81.425,71200000.0
2009-04-05 23:35:00,81.445,81.515,81.415,81.415,37600000.0
2009-04-05 23:40:00,81.43,81.515,81.42,81.42,40800000.0
2009-04-05 23:45:00,81.44,81.545,81.44,81.53,90400000.0
2009-04-05 23:50:00,81.525,81.59,81.495,81.56,346400000.0
2009-04-05 23:55:00,81.565,81.6,81.555,81.56,154400000.0
2009-04-06 00:00:00,81.565,81.57,81.515,81.52,178400000.0
2009-04-06 00:05:00,81.525,81.53,81.395,81.465,492000000.0
2009-04-06 00:10:00,81.485,81.62,81.485,81.615,392800000.0
2009-04-06 00:15:00,81.615,81.78,81.615,81.78,309400000.0
2009-04-06 00:20:00,81.785,81.855,81.78,81.82,537600000.0
2009-04-06 00:25:00,81.83,81.885,81.82,81.865,251200000.0
2009-04-06 00:30:00,81.87,81.895,81.83,81.865,433600000.0
2009-04-06 00:35:00,81.865,81.915,81.86,81.905,270000000.0
2009-04-06 00:40:00,81.905,81.91,81.825,81.87,411400000.0
2009-04-06 00:45:00,81.86,81.875,81.76,81.815,416800000.0
2009-04-06 00:50:00,81.815,81.84,81.805,81.82,181600000.0
2009-04-06 00:55:00,81.82,81.845,81.755,81.81,395200000.0
2009-04-06 01:00:00,81.815,81.82,81.7,81.74,385600000.0
2009-04-06 01:05:00,81.73,81.83,81.72,81.83,321600000.0
2009-04-06 01:10:00,81.83,81.915,81.82,81.89,508400000.0
2009-04-06 01:15:00,81.905,81.98,81.87,81.885,1027600000.0
2009-04-06 01:20:00,81.885,81.93,81.87,81.915,342800000.0
2009-04-06 01:25:00,81.91,81.92,81.83,81.87,331000000.0
2009-04-06 01:30:00,81.85,81.89,81.84,81.875,344000000.0
2009-04-06 01:35:00,81.88,81.88,81.85,81.86,277600000.0
2009-04-06 01:40:00,81.87,81.87,81.81,81.81,246600000.0
2009-04-06 01:45:00,81.82,81.84,81.8,81.81,123800000.0
2009-04-06 01:50:00,81.81,81.86,81.8,81.835,262400000.0
2009-04-06 01:55:00,81.84,81.96,81.83,81.95,384400000.0
2009-04-06 02:00:00,81.94,82.1,81.91,82.08,1997200000.0
2009-04-06 02:05:00,82.08,82.19,82.07,82.16,814600000.0
2009-04-06 02:10:00,82.16,82.225,82.16,82.18,426200000.0
2009-04-06 02:15:00,82.19,82.2,82.1,82.1,440600000.0
2009-04-06 02:20:00,82.1,82.12,82.07,82.09,323900000.0
2009-04-06 02:25:00,82.09,82.095,82.06,82.06,279000000.0
2009-04-06 02:30:00,82.06,82.06,82.015,82.05,309400000.0
2009-04-06 02:35:00,82.055,82.06,81.99,82.045,514200000.0
2009-04-06 02:40:00,82.045,82.15,82.035,82.15,632599999.0
2009-04-06 02:45:00,82.14,82.15,82.07,82.1,314000000.0
2009-04-06 02:50:00,82.1,82.15,82.07,82.15,404800000.0
2009-04-06 02:55:00,82.15,82.2,82.11,82.2,455400000.0
2009-04-06 03:00:00,82.19,82.255,82.16,82.21,836200000.0
2009-04-06 03:05:00,82.21,82.22,82.17,82.215,182000000.0
2009-04-06 03:10:00,82.215,82.33,82.21,82.325,202600000.0
2009-04-06 03:15:00,82.32,82.32,82.25,82.28,293600000.0
2009-04-06 03:20:00,82.28,82.35,82.25,82.35,321000000.0
2009-04-06 03:25:00,82.35,82.45,82.35,82.45,224000000.0
2009-04-06 03:30:00,82.45,82.46,82.41,82.42,201800000.0
2009-04-06 03:35:00,82.42,82.44,82.33,82.38,372000000.0
2009-04-06 03:40:00,82.38,82.39,82.35,82.36,170900000.0
2009-04-06 03:45:00,82.36,82.38,82.325,82.34,135700000.0
2009-04-06 03:50:00,82.34,82.34,82.265,82.275,264200000.0
2009-04-06 03:55:00,82.265,82.28,82.21,82.22,550800000.0
2009-04-06 04:00:00,82.215,82.295,82.19,82.28,428200000.0
2009-04-06 04:05:00,82.27,82.37,82.265,82.34,232800000.0
2009-04-06 04:10:00,82.345,82.39,82.34,82.355,352200000.0
2009-04-06 04:15:00,82.36,82.43,82.35,82.395,566000000.0
2009-04-06 04:20:00,82.39,82.395,82.275,82.34,572200000.0
2009-04-06 04:25:00,82.335,82.355,82.325,82.35,210600000.0
2009-04-06 04:30:00,82.355,82.37,82.29,82.315,327000000.0
2009-04-06 04:35:00,82.315,82.35,82.3,82.35,261800000.0
2009-04-06 04:40:00,82.35,82.37,82.32,82.37,227800000.0
2009-04-06 04:45:00,82.37,82.37,82.345,82.36,194600000.0
2009-04-06 04:50:00,82.36,82.36,82.33,82.35,208000000.0
2009-04-06 04:55:00,82.35,82.37,82.345,82.37,228000000.0
2009-04-06 05:00:00,82.37,82.4,82.365,82.375,128400000.0
2009-04-06 05:05:00,82.38,82.4,82.37,82.4,120600000.0
2009-04-06 05:10:00,82.39,82.4,82.375,82.38,199000000.0
2009-04-06 05:15:00,82.37,82.38,82.36,82.36,68400000.0
2009-04-06 05:20:00,82.36,82.38,82.36,82.38,69200000.0
2009-04-06 05:25:00,82.38,82.46,82.37,82.46,360200000.0
2009-04-06 05:30:00,82.465,82.51,82.46,82.5,338400000.0
2009-04-06 05:35:00,82.49,82.49,82.395,82.4,307600000.0
2009-04-06 05:40:00,82.405,82.41,82.38,82.405,236800000.0
2009-04-06 05:45:00,82.4,82.43,82.39,82.4,208000000.0
2009-04-06 05:50:00,82.41,82.45,82.41,82.43,196000000.0
2009-04-06 05:55:00,82.42,82.44,82.39,82.4,158400000.0
2009-04-06 06:00:00,82.405,82.41,82.34,82.365,284200000.0
2009-04-06 06:05:00,82.36,82.37,82.29,82.29,389600000.0
2009-04-06 06:10:00,82.295,82.34,82.285,82.29,371800000.0
2009-04-06 06:15:00,82.305,82.315,82.3,82.31,107600000.0
2009-04-06 06:20:00,82.31,82.36,82.31,82.36,342200000.0
2009-04-06 06:25:00,82.36,82.41,82.345,82.4,308200000.0
2009-04-06 06:30:00,82.41,82.45,82.375,82.435,379200000.0
2009-04-06 06:35:00,82.435,82.44,82.405,82.42,299200000.0
2009-04-06 06:40:00,82.42,82.435,82.41,82.42,266800000.0
2009-04-06 06:45:00,82.42,82.425,82.375,82.38,309000000.0
2009-04-06 06:50:00,82.38,82.395,82.33,82.33,324400000.0
2009-04-06 06:55:00,82.33,82.335,82.305,82.335,227200000.0
2009-04-06 07:00:00,82.335,82.36,82.33,82.355,257200000.0
2009-04-06 07:05:00,82.355,82.37,82.295,82.31,282800000.0
2009-04-06 07:10:00,82.32,82.32,82.11,82.23,642600000.0
2009-04-06 07:15:00,82.24,82.27,82.205,82.26,181400000.0
2009-04-06 07:20:00,82.26,82.29,82.23,82.26,384400000.0
2009-04-06 07:25:00,82.25,82.395,82.25,82.38,543000000.0
2009-04-06 07:30:00,82.375,82.395,82.23,82.25,697000000.0
2009-04-06 07:35:00,82.26,82.28,82.145,82.24,625400000.0
2009-04-06 07:40:00,82.24,82.25,82.1,82.12,503200000.0
2009-04-06 07:45:00,82.12,82.13,82.05,82.095,572400000.0
2009-04-06 07:50:00,82.095,82.17,82.075,82.135,595800000.0
2009-04-06 07:55:00,82.13,82.205,82.09,82.14,592600000.0
2009-04-06 08:00:00,82.14,82.165,82.085,82.12,861000000.0
2009-04-06 08:05:00,82.11,82.135,82.01,82.025,760100000.0
2009-04-06 08:10:00,82.03,82.13,82.03,82.125,713600000.0
2009-04-06 08:15:00,82.125,82.19,82.125,82.17,624600000.0
2009-04-06 08:20:00,82.175,82.235,82.12,82.13,693400000.0
2009-04-06 08:25:00,82.12,82.2,82.115,82.14,750900000.0
2009-04-06 08:30:00,82.145,82.205,82.13,82.14,464600000.0
2009-04-06 08:35:00,82.145,82.205,82.135,82.18,468400000.0
2009-04-06 08:40:00,82.18,82.335,82.175,82.31,950400000.0
2009-04-06 08:45:00,82.31,82.45,82.31,82.435,951600000.0
2009-04-06 08:50:00,82.425,82.44,82.35,82.38,655000000.0
2009-04-06 08:55:00,82.375,82.42,82.315,82.42,734800000.0
2009-04-06 09:00:00,82.42,82.46,82.355,82.38,720800000.0
2009-04-06 09:05:00,82.375,82.45,82.35,82.41,704800000.0
2009-04-06 09:10:00,82.405,82.43,82.31,82.31,746400000.0
2009-04-06 09:15:00,82.305,82.38,82.255,82.37,611000000.0
2009-04-06 09:20:00,82.37,82.4,82.295,82.355,838600000.0
2009-04-06 09:25:00,82.355,82.365,82.305,82.365,571000000.0
2009-04-06 09:30:00,82.385,82.42,82.34,82.395,541000000.0
2009-04-06 09:35:00,82.395,82.45,82.375,82.4,583400000.0
2009-04-06 09:40:00,82.4,82.49,82.36,82.375,653800000.0
2009-04-06 09:45:00,82.375,82.44,82.33,82.42,683800000.0
2009-04-06 09:50:00,82.42,82.43,82.335,82.36,380200000.0
2009-04-06 09:55:00,82.365,82.425,82.355,82.375,483200000.0
2009-04-06 10:00:00,82.38,82.41,82.33,82.405,363200000.0
2009-04-06 10:05:00,82.405,82.6,82.405,82.52,873000000.0
2009-04-06 10:10:00,82.52,82.52,82.455,82.485,485200000.0
2009-04-06 10:15:00,82.49,82.59,82.49,82.575,566400000.0
2009-04-06 10:20:00,82.575,82.695,82.57,82.625,598800000.0
2009-04-06 10:25:00,82.62,82.63,82.55,82.58,591400000.0
2009-04-06 10:30:00,82.585,82.6,82.455,82.6,707600000.0
2009-04-06 10:35:00,82.61,82.72,82.585,82.695,656700000.0
2009-04-06 10:40:00,82.695,82.79,82.66,82.76,652200000.0
2009-04-06 10:45:00,82.765,82.8,82.73,82.75,650600000.0
2009-04-06 10:50:00,82.75,82.85,82.75,82.82,735600000.0
2009-04-06 10:55:00,82.81,82.87,82.705,82.86,699300000.0
2009-04-06 11:00:00,82.865,82.87,82.775,82.83,601400000.0
2009-04-06 11:05:00,82.83,82.855,82.79,82.84,451200000.0
2009-04-06 11:10:00,82.825,82.855,82.71,82.845,948200000.0
2009-04-06 11:15:00,82.85,82.86,82.76,82.775,395800000.0
2009-04-06 11:20:00,82.775,82.8,82.48,82.565,880200000.0
2009-04-06 11:25:00,82.575,82.605,82.47,82.595,888500000.0
2009-04-06 11:30:00,82.6,82.67,82.59,82.65,342600000.0
2009-04-06 11:35:00,82.65,82.7,82.65,82.685,484000000.0
2009-04-06 11:40:00,82.685,82.695,82.605,82.605,521400000.0
2009-04-06 11:45:00,82.605,82.615,82.51,82.54,563800000.0
2009-04-06 11:50:00,82.54,82.6,82.48,82.48,533200000.0
2009-04-06 11:55:00,82.48,82.49,82.31,82.41,852200000.0
2009-04-06 12:00:00,82.42,82.44,82.265,82.31,725800000.0
2009-04-06 12:05:00,82.31,82.45,82.31,82.365,558000000.0
2009-04-06 12:10:00,82.365,82.39,82.34,82.36,323600000.0
2009-04-06 12:15:00,82.37,82.45,82.365,82.44,373800000.0
2009-04-06 12:20:00,82.43,82.51,82.43,82.46,348000000.0
2009-04-06 12:25:00,82.455,82.47,82.415,82.435,533000000.0
2009-04-06 12:30:00,82.435,82.475,82.43,82.455,550600000.0
2009-04-06 12:35:00,82.455,82.48,82.44,82.44,435800000.0
2009-04-06 12:40:00,82.45,82.49,82.435,82.485,293800000.0
2009-04-06 12:45:00,82.485,82.505,82.39,82.39,286000000.0
2009-04-06 12:50:00,82.4,82.43,82.36,82.385,502600000.0
2009-04-06 12:55:00,82.39,82.42,82.375,82.38,292600000.0
2009-04-06 13:00:00,82.38,82.38,82.295,82.3,502800000.0
2009-04-06 13:05:00,82.31,82.35,82.3,82.33,342200000.0
2009-04-06 13:10:00,82.33,82.39,82.325,82.34,369800000.0
2009-04-06 13:15:00,82.34,82.34,82.285,82.3,455200000.0
2009-04-06 13:20:00,82.29,82.3,82.225,82.23,416800000.0
2009-04-06 13:25:00,82.24,82.28,82.22,82.25,291800000.0
2009-04-06 13:30:00,82.25,82.26,82.07,82.07,791600000.0
2009-04-06 13:35:00,82.07,82.09,81.995,82.015,1384600000.0
2009-04-06 13:40:00,82.015,82.02,81.925,81.96,1127400000.0
2009-04-06 13:45:00,81.955,82.03,81.935,81.96,1010000000.0
2009-04-06 13:50:00,81.96,81.97,81.855,81.89,776000000.0
2009-04-06 13:55:00,81.89,81.91,81.79,81.835,1531200000.0
2009-04-06 14:00:00,81.835,81.875,81.765,81.86,1743600000.0
2009-04-06 14:05:00,81.86,81.9,81.825,81.84,1298800000.0
2009-04-06 14:10:00,81.84,81.84,81.61,81.64,1221200000.0
2009-04-06 14:15:00,81.62,81.72,81.61,81.65,1227800000.0
2009-04-06 14:20:00,81.645,81.65,81.51,81.54,1062400000.0
2009-04-06 14:25:00,81.55,81.565,81.385,81.395,1120000000.0
2009-04-06 14:30:00,81.395,81.395,81.165,81.305,2115200000.0
2009-04-06 14:35:00,81.315,81.47,81.265,81.45,1316400000.0
2009-04-06 14:40:00,81.445,81.48,81.415,81.45,1272400000.0
2009-04-06 14:45:00,81.44,81.56,81.415,81.56,1178800000.0
2009-04-06 14:50:00,81.56,81.65,81.55,81.625,1197600000.0
2009-04-06 14:55:00,81.625,81.66,81.58,81.595,1114200000.0
2009-04-06 15:00:00,81.6,81.62,81.445,81.555,1235000000.0
2009-04-06 15:05:00,81.55,81.56,81.32,81.34,1444000000.0
2009-04-06 15:10:00,81.35,81.35,81.175,81.305,1473000000.0
2009-04-06 15:15:00,81.305,81.37,81.225,81.365,956200000.0
2009-04-06 15:20:00,81.365,81.45,81.355,81.425,1029200000.0
2009-04-06 15:25:00,81.43,81.43,81.275,81.28,1115800000.0
2009-04-06 15:30:00,81.27,81.42,81.27,81.38,1093200000.0
2009-04-06 15:35:00,81.38,81.42,81.225,81.315,1106600000.0
2009-04-06 15:40:00,81.315,81.33,81.14,81.15,1456600000.0
2009-04-06 15:45:00,81.15,81.195,81.095,81.125,1438600000.0
2009-04-06 15:50:00,81.125,81.21,81.105,81.185,1535600000.0
2009-04-06 15:55:00,81.19,81.25,81.15,81.24,1361200000.0
2009-04-06 16:00:00,81.235,81.41,81.155,81.41,1727000000.0
2009-04-06 16:05:00,81.41,81.48,81.35,81.455,1550400000.0
2009-04-06 16:10:00,81.46,81.46,81.37,81.375,1043800000.0
2009-04-06 16:15:00,81.38,81.38,81.235,81.285,1573800000.0
2009-04-06 16:20:00,81.285,81.39,81.265,81.33,1065200000.0
2009-04-06 16:25:00,81.33,81.41,81.24,81.24,1415500000.0
2009-04-06 16:30:00,81.24,81.25,81.155,81.18,1033400000.0
2009-04-06 16:35:00,81.18,81.22,81.1,81.15,1282100000.0
2009-04-06 16:40:00,81.15,81.28,81.105,81.235,1189800000.0
2009-04-06 16:45:00,81.245,81.3,81.205,81.24,1094300000.0
2009-04-06 16:50:00,81.24,81.27,81.18,81.255,969400000.0
2009-04-06 16:55:00,81.255,81.31,81.18,81.295,1464400000.0
2009-04-06 17:00:00,81.295,81.35,81.19,81.26,1449000000.0
2009-04-06 17:05:00,81.25,81.255,81.0,81.055,1329600000.0
2009-04-06 17:10:00,81.06,81.09,80.99,81.0,1179000000.0
2009-04-06 17:15:00,80.995,81.05,80.94,81.035,1741800000.0
2009-04-06 17:20:00,81.035,81.07,80.995,81.06,1071800000.0
2009-04-06 17:25:00,81.06,81.11,81.025,81.1,1205200000.0
2009-04-06 17:30:00,81.1,81.225,81.07,81.225,1016600000.0
2009-04-06 17:35:00,81.225,81.25,81.14,81.145,1035800000.0
2009-04-06 17:40:00,81.145,81.17,80.995,81.04,918600000.0
2009-04-06 17:45:00,81.04,81.1,81.015,81.045,912600000.0
2009-04-06 17:50:00,81.045,81.065,80.97,80.97,652000000.0
2009-04-06 17:55:00,80.97,81.015,80.87,80.97,1303200000.0
2009-04-06 18:00:00,80.97,81.07,80.955,81.055,909600000.0
2009-04-06 18:05:00,81.06,81.06,80.97,81.01,698800000.0
2009-04-06 18:10:00,81.01,81.02,80.945,80.99,674400000.0
2009-04-06 18:15:00,80.995,81.015,80.91,80.92,627600000.0
2009-04-06 18:20:00,80.92,80.94,80.88,80.92,531400000.0
2009-04-06 18:25:00,80.93,80.93,80.895,80.925,722000000.0
2009-04-06 18:30:00,80.93,80.96,80.855,80.905,630800000.0
2009-04-06 18:35:00,80.905,80.955,80.885,80.935,710200000.0
2009-04-06 18:40:00,80.935,80.98,80.92,80.97,536400000.0
2009-04-06 18:45:00,80.98,80.98,80.94,80.94,521600000.0
2009-04-06 18:50:00,80.945,81.02,80.94,81.015,652200000.0
2009-04-06 18:55:00,81.015,81.11,81.015,81.09,606000000.0
2009-04-06 19:00:00,81.085,81.14,81.025,81.04,1011200000.0
2009-04-06 19:05:00,81.04,81.12,81.035,81.075,737000000.0
2009-04-06 19:10:00,81.075,81.115,81.065,81.095,790200000.0
2009-04-06 19:15:00,81.1,81.125,81.025,81.04,765600000.0
2009-04-06 19:20:00,81.05,81.16,81.045,81.145,1071800000.0
2009-04-06 19:25:00,81.15,81.26,81.15,81.185,1031400000.0
2009-04-06 19:30:00,81.185,81.185,81.09,81.11,518600000.0
2009-04-06 19:35:00,81.11,81.13,81.09,81.1,273600000.0
2009-04-06 19:40:00,81.1,81.11,81.07,81.085,327400000.0
2009-04-06 19:45:00,81.085,81.2,81.085,81.14,710400000.0
2009-04-06 19:50:00,81.14,81.21,81.14,81.17,437000000.0
2009-04-06 19:55:00,81.17,81.25,81.165,81.235,438400000.0
2009-04-06 20:00:00,81.24,81.29,81.175,81.26,687000000.0
2009-04-06 20:05:00,81.245,81.35,81.24,81.34,741400000.0
2009-04-06 20:10:00,81.34,81.44,81.315,81.36,757200000.0
2009-04-06 20:15:00,81.36,81.37,81.295,81.325,562800000.0
2009-04-06 20:20:00,81.325,81.43,81.315,81.37,955800000.0
2009-04-06 20:25:00,81.375,81.4,81.315,81.365,636000000.0
2009-04-06 20:30:00,81.365,81.38,81.23,81.25,703200000.0
2009-04-06 20:35:00,81.245,81.25,81.22,81.23,250600000.0
2009-04-06 20:40:00,81.23,81.26,81.185,81.25,356400000.0
2009-04-06 20:45:00,81.26,81.29,81.22,81.26,656400000.0
2009-04-06 20:50:00,81.27,81.3,81.245,81.295,472000000.0
2009-04-06 20:55:00,81.295,81.37,81.26,81.35,512800000.0
2009-04-06 21:00:00,81.355,81.36,81.32,81.32,484200000.0
2009-04-06 21:05:00,81.33,81.37,81.31,81.31,256000000.0
2009-04-06 21:10:00,81.32,81.32,81.28,81.305,168200000.0
2009-04-06 21:15:00,81.3,81.46,81.3,81.46,505800000.0
2009-04-06 21:20:00,81.45,81.49,81.39,81.4,480000000.0
2009-04-06 21:25:00,81.41,81.44,81.335,81.35,322400000.0
2009-04-06 21:30:00,81.355,81.48,81.355,81.47,345800000.0
2009-04-06 21:35:00,81.47,81.49,81.415,81.47,272400000.0
2009-04-06 21:40:00,81.47,81.52,81.4,81.49,469000000.0
2009-04-06 21:45:00,81.5,81.52,81.45,81.5,386000000.0
2009-04-06 21:50:00,81.5,81.59,81.5,81.55,535400000.0
2009-04-06 21:55:00,81.55,81.59,81.53,81.57,545400000.0
2009-04-06 22:00:00,81.565,81.6,81.53,81.55,440400000.0
2009-04-06 22:05:00,81.55,81.55,81.515,81.525,243600000.0
2009-04-06 22:10:00,81.52,81.54,81.51,81.53,171800000.0
2009-04-06 22:15:00,81.53,81.56,81.51,81.54,153000000.0
2009-04-06 22:20:00,81.54,81.56,81.53,81.55,87000000.0
2009-04-06 22:25:00,81.55,81.57,81.51,81.55,148600000.0
2009-04-06 22:30:00,81.55,81.55,81.51,81.52,103600000.0
2009-04-06 22:35:00,81.52,81.52,81.5,81.5,66200000.0
2009-04-06 22:40:00,81.51,81.56,81.5,81.545,110800000.0
2009-04-06 22:45:00,81.545,81.56,81.5,81.52,129800000.0
2009-04-06 22:50:00,81.51,81.54,81.485,81.54,160400000.0
2009-04-06 22:55:00,81.54,81.61,81.5,81.52,163800000.0
2009-04-06 23:00:00,81.515,81.53,81.505,81.53,41600000.0
2009-04-06 23:05:00,81.54,81.585,81.53,81.57,136200000.0
2009-04-06 23:10:00,81.58,81.585,81.56,81.585,34000000.0
2009-04-06 23:15:00,81.585,81.585,81.52,81.56,59400000.0
2009-04-06 23:20:00,81.56,81.56,81.505,81.505,25400000.0
2009-04-06 23:25:00,81.51,81.54,81.495,81.54,48200000.0
2009-04-06 23:30:00,81.53,81.545,81.47,81.49,33000000.0
2009-04-06 23:35:00,81.51,81.525,81.45,81.47,50000000.0
2009-04-06 23:40:00,81.47,81.47,81.38,81.38,66100000.0
2009-04-06 23:45:00,81.39,81.51,81.38,81.465,118000000.0
2009-04-06 23:50:00,81.465,81.54,81.45,81.52,120800000.0
2009-04-06 23:55:00,81.52,81.53,81.495,81.52,143000000.0
2009-04-07 00:00:00,81.52,81.56,81.49,81.53,241300000.0
2009-04-07 00:05:00,81.53,81.53,81.44,81.46,141800000.0
2009-04-07 00:10:00,81.46,81.46,81.39,81.44,72800000.0
2009-04-07 00:15:00,81.45,81.48,81.391,81.41,81200000.0
2009-04-07 00:20:00,81.41,81.41,81.34,81.37,49600000.0
2009-04-07 00:25:00,81.37,81.37,81.26,81.28,111000000.0
2009-04-07 00:30:00,81.27,81.32,81.26,81.3,68200000.0
2009-04-07 00:35:00,81.3,81.36,81.29,81.31,121600000.0
2009-04-07 00:40:00,81.33,81.34,81.31,81.34,41800000.0
2009-04-07 00:45:00,81.34,81.35,81.31,81.31,25200000.0
2009-04-07 00:50:00,81.31,81.31,81.25,81.26,109800000.0
2009-04-07 00:55:00,81.25,81.3,81.25,81.28,165200000.0
2009-04-07 01:00:00,81.285,81.36,81.28,81.35,263000000.0
2009-04-07 01:05:00,81.36,81.4,81.35,81.37,241400000.0
2009-04-07 01:10:00,81.37,81.37,81.32,81.34,154800000.0
2009-04-07 01:15:00,81.34,81.34,81.17,81.23,653000000.0
2009-04-07 01:20:00,81.235,81.24,81.11,81.11,264000000.0
2009-04-07 01:25:00,81.1,81.1,81.02,81.06,399200000.0
2009-04-07 01:30:00,81.06,81.065,80.87,80.89,583400000.0
2009-04-07 01:35:00,80.9,80.975,80.83,80.83,780700000.0
2009-04-07 01:40:00,80.83,80.95,80.83,80.92,311000000.0
2009-04-07 01:45:00,80.905,80.93,80.86,80.91,580400000.0
2009-04-07 01:50:00,80.905,80.94,80.85,80.85,193400000.0
2009-04-07 01:55:00,80.86,80.87,80.62,80.62,204200000.0
2009-04-07 02:00:00,80.63,80.71,80.35,80.48,708800000.0
2009-04-07 02:05:00,80.48,80.64,80.455,80.615,415600000.0
2009-04-07 02:10:00,80.62,80.63,80.57,80.63,217000000.0
2009-04-07 02:15:00,80.63,80.705,80.61,80.69,399400000.0
2009-04-07 02:20:00,80.69,80.85,80.685,80.85,433600000.0
2009-04-07 02:25:00,80.85,80.885,80.81,80.86,337400000.0
2009-04-07 02:30:00,80.86,80.89,80.74,80.77,553600000.0
2009-04-07 02:35:00,80.77,80.8,80.74,80.75,443000000.0
2009-04-07 02:40:00,80.75,80.77,80.71,80.73,266500000.0
2009-04-07 02:45:00,80.73,80.795,80.7,80.795,636400000.0
2009-04-07 02:50:00,80.795,80.86,80.76,80.77,593200000.0
2009-04-07 02:55:00,80.77,80.77,80.705,80.72,258000000.0
2009-04-07 03:00:00,80.71,80.79,80.69,80.735,299400000.0
2009-04-07 03:05:00,80.74,80.79,80.71,80.75,325000000.0
2009-04-07 03:10:00,80.755,80.8,80.72,80.79,174000000.0
2009-04-07 03:15:00,80.8,80.91,80.8,80.88,347000000.0
2009-04-07 03:20:00,80.87,80.985,80.86,80.97,365800000.0
2009-04-07 03:25:00,80.97,80.97,80.91,80.93,321800000.0
2009-04-07 03:30:00,80.93,80.98,80.92,80.95,242800000.0
2009-04-07 03:35:00,80.95,81.03,80.95,81.01,210200000.0
2009-04-07 03:40:00,81.01,81.07,81.01,81.06,265000000.0
2009-04-07 03:45:00,81.07,81.1,81.0,81.01,231200000.0
2009-04-07 03:50:00,81.01,81.08,81.0,81.03,129200000.0
2009-04-07 03:55:00,81.03,81.09,81.03,81.04,346200000.0
2009-04-07 04:00:00,81.045,81.07,81.0,81.055,506200000.0
2009-04-07 04:05:00,81.045,81.07,81.01,81.025,190200000.0
2009-04-07 04:10:00,81.025,81.05,81.01,81.01,140000000.0
2009-04-07 04:15:00,81.01,81.01,80.9,80.92,206000000.0
2009-04-07 04:20:00,80.92,80.92,80.815,80.83,363000000.0
2009-04-07 04:25:00,80.83,80.86,80.775,80.79,362200000.0
2009-04-07 04:30:00,80.795,80.84,80.78,80.82,445600000.0
2009-04-07 04:35:00,80.825,80.83,80.785,80.825,500800000.0
2009-04-07 04:40:00,80.83,80.91,80.825,80.91,464000000.0
2009-04-07 04:45:00,80.91,80.94,80.9,80.92,343400000.0
2009-04-07 04:50:00,80.925,80.93,80.89,80.91,84000000.0
2009-04-07 04:55:00,80.905,80.91,80.895,80.9,116000000.0
2009-04-07 05:00:00,80.9,80.9,80.84,80.84,431600000.0
2009-04-07 05:05:00,80.85,80.86,80.765,80.845,359200000.0
2009-04-07 05:10:00,80.84,80.86,80.815,80.82,313800000.0
2009-04-07 05:15:00,80.82,80.83,80.74,80.75,661800000.0
2009-04-07 05:20:00,80.76,80.82,80.755,80.775,472400000.0
2009-04-07 05:25:00,80.775,80.79,80.705,80.74,138000000.0
2009-04-07 05:30:00,80.74,80.77,80.69,80.75,231400000.0
2009-04-07 05:35:00,80.75,80.8,80.74,80.745,436600000.0
2009-04-07 05:40:00,80.75,80.85,80.74,80.85,303200000.0
2009-04-07 05:45:00,80.85,80.85,80.805,80.85,422400000.0
2009-04-07 05:50:00,80.85,80.875,80.845,80.865,458000000.0
2009-04-07 05:55:00,80.87,80.87,80.76,80.77,455800000.0
2009-04-07 06:00:00,80.77,80.79,80.74,80.77,787800000.0
2009-04-07 06:05:00,80.77,80.83,80.77,80.8,404000000.0
2009-04-07 06:10:00,80.8,80.82,80.78,80.785,149200000.0
2009-04-07 06:15:00,80.785,80.8,80.745,80.76,361000000.0
2009-04-07 06:20:00,80.76,80.77,80.73,80.73,292800000.0
2009-04-07 06:25:00,80.73,80.79,80.73,80.77,192400000.0
2009-04-07 06:30:00,80.77,80.9,80.695,80.86,463400000.0
2009-04-07 06:35:00,80.86,80.915,80.835,80.9,826800000.0
2009-04-07 06:40:00,80.9,81.05,80.9,81.03,707000000.0
2009-04-07 06:45:00,81.03,81.06,80.97,80.97,440500000.0
2009-04-07 06:50:00,80.965,81.02,80.94,81.02,477400000.0
2009-04-07 06:55:00,81.01,81.065,81.01,81.03,499600000.0
2009-04-07 07:00:00,81.025,81.04,80.94,80.95,396600000.0
2009-04-07 07:05:00,80.95,80.97,80.9,80.93,375800000.0
2009-04-07 07:10:00,80.93,80.95,80.91,80.95,191800000.0
2009-04-07 07:15:00,80.95,80.95,80.92,80.92,197200000.0
2009-04-07 07:20:00,80.92,80.92,80.835,80.85,427300000.0
2009-04-07 07:25:00,80.85,80.85,80.59,80.635,558400000.0
2009-04-07 07:30:00,80.64,80.71,80.625,80.71,554000000.0
2009-04-07 07:35:00,80.71,80.72,80.695,80.71,127600000.0
2009-04-07 07:40:00,80.71,80.71,80.635,80.69,510600000.0
2009-04-07 07:45:00,80.69,80.72,80.65,80.68,270000000.0
2009-04-07 07:50:00,80.68,80.74,80.67,80.735,437000000.0
2009-04-07 07:55:00,80.73,80.865,80.72,80.845,370400000.0
2009-04-07 08:00:00,80.845,80.93,80.785,80.915,773000000.0
2009-04-07 08:05:00,80.915,80.965,80.88,80.88,539200000.0
2009-04-07 08:10:00,80.88,80.935,80.875,80.905,398600000.0
2009-04-07 08:15:00,80.91,80.97,80.87,80.935,598600000.0
2009-04-07 08:20:00,80.93,80.945,80.89,80.895,391400000.0
2009-04-07 08:25:00,80.89,80.93,80.84,80.895,818000000.0
2009-04-07 08:30:00,80.89,81.03,80.885,81.025,503200000.0
2009-04-07 08:35:00,81.025,81.16,81.025,81.135,781000000.0
2009-04-07 08:40:00,81.14,81.16,81.08,81.085,607200000.0
2009-04-07 08:45:00,81.085,81.24,81.085,81.205,1241800000.0
2009-04-07 08:50:00,81.205,81.225,81.06,81.13,1319000000.0
2009-04-07 08:55:00,81.13,81.19,81.075,81.155,1211000000.0
2009-04-07 09:00:00,81.16,81.24,81.12,81.2,1039200000.0
2009-04-07 09:05:00,81.2,81.25,81.175,81.22,1133200000.0
2009-04-07 09:10:00,81.215,81.22,81.07,81.08,1380800000.0
2009-04-07 09:15:00,81.08,81.105,80.935,80.935,1147600000.0
2009-04-07 09:20:00,80.935,80.975,80.81,80.95,1456000000.0
2009-04-07 09:25:00,80.97,81.055,80.955,81.055,861000000.0
2009-04-07 09:30:00,81.055,81.09,81.025,81.065,707800000.0
2009-04-07 09:35:00,81.07,81.13,81.03,81.09,760600000.0
2009-04-07 09:40:00,81.085,81.13,81.03,81.05,783200000.0
2009-04-07 09:45:00,81.055,81.075,80.975,80.975,1016400000.0
2009-04-07 09:50:00,80.98,81.08,80.965,81.05,994000000.0
2009-04-07 09:55:00,81.04,81.06,80.99,81.025,659400000.0
2009-04-07 10:00:00,81.025,81.075,81.01,81.07,768200000.0
2009-04-07 10:05:00,81.06,81.08,81.01,81.02,457800000.0
2009-04-07 10:10:00,81.01,81.07,81.01,81.06,707800000.0
2009-04-07 10:15:00,81.06,81.07,80.995,81.01,839800000.0
2009-04-07 10:20:00,81.01,81.065,80.915,80.915,1046100000.0
2009-04-07 10:25:00,80.92,80.98,80.905,80.96,1000200000.0
2009-04-07 10:30:00,80.96,80.995,80.935,80.995,672400000.0
2009-04-07 10:35:00,80.99,81.0,80.73,80.745,1295800000.0
2009-04-07 10:40:00,80.745,80.81,80.69,80.755,1373400000.0
2009-04-07 10:45:00,80.755,80.87,80.695,80.735,1139200000.0
2009-04-07 10:50:00,80.735,80.74,80.635,80.695,1742400000.0
2009-04-07 10:55:00,80.695,80.78,80.675,80.71,1351600000.0
2009-04-07 11:00:00,80.705,80.73,80.475,80.525,1598400000.0
2009-04-07 11:05:00,80.53,80.835,80.515,80.795,1110200000.0
2009-04-07 11:10:00,80.795,80.84,80.725,80.735,1246700000.0
2009-04-07 11:15:00,80.735,80.76,80.605,80.68,1154400000.0
2009-04-07 11:20:00,80.69,80.76,80.665,80.705,809300000.0
2009-04-07 11:25:00,80.705,80.71,80.54,80.62,1074200000.0
2009-04-07 11:30:00,80.62,80.75,80.615,80.655,945400000.0
2009-04-07 11:35:00,80.65,80.79,80.65,80.665,1345600000.0
2009-04-07 11:40:00,80.67,80.75,80.67,80.7,1257400000.0
2009-04-07 11:45:00,80.71,80.765,80.71,80.755,578200000.0
2009-04-07 11:50:00,80.755,80.76,80.53,80.545,1043400000.0
2009-04-07 11:55:00,80.545,80.66,80.52,80.615,1490000000.0
2009-04-07 12:00:00,80.63,80.66,80.52,80.595,1263400000.0
2009-04-07 12:05:00,80.6,80.63,80.185,80.195,1809400000.0
2009-04-07 12:10:00,80.195,80.305,80.09,80.245,1707400000.0
2009-04-07 12:15:00,80.25,80.275,80.1,80.17,1452700000.0
2009-04-07 12:20:00,80.16,80.34,80.145,80.305,1471200000.0
2009-04-07 12:25:00,80.33,80.38,80.255,80.345,1336800000.0
2009-04-07 12:30:00,80.345,80.43,80.33,80.385,1315200000.0
2009-04-07 12:35:00,80.39,80.41,80.315,80.38,1057400000.0
2009-04-07 12:40:00,80.38,80.415,80.295,80.355,1018800000.0
2009-04-07 12:45:00,80.355,80.45,80.315,80.345,1462600000.0
2009-04-07 12:50:00,80.365,80.365,80.065,80.1,1238800000.0
2009-04-07 12:55:00,80.1,80.175,80.025,80.12,1750600000.0
2009-04-07 13:00:00,80.125,80.17,80.075,80.15,1369400000.0
2009-04-07 13:05:00,80.16,80.175,80.115,80.165,729200000.0
2009-04-07 13:10:00,80.165,80.175,80.1,80.11,1118400000.0
2009-04-07 13:15:00,80.12,80.21,80.12,80.18,682800000.0
2009-04-07 13:20:00,80.19,80.29,80.175,80.27,847400000.0
2009-04-07 13:25:00,80.28,80.28,80.18,80.18,833200000.0
2009-04-07 13:30:00,80.18,80.34,80.15,80.33,1020400000.0
2009-04-07 13:35:00,80.33,80.47,80.3,80.38,1003400000.0
2009-04-07 13:40:00,80.39,80.4,80.285,80.38,825400000.0
2009-04-07 13:45:00,80.38,80.42,80.32,80.355,853000000.0
2009-04-07 13:50:00,80.355,80.38,80.27,80.29,755600000.0
2009-04-07 13:55:00,80.295,80.37,80.295,80.355,666600000.0
2009-04-07 14:00:00,80.355,80.4,80.33,80.365,592600000.0
2009-04-07 14:05:00,80.365,80.405,80.365,80.4,334800000.0
2009-04-07 14:10:00,80.4,80.455,80.36,80.455,669000000.0
2009-04-07 14:15:00,80.455,80.47,80.31,80.37,853200000.0
2009-04-07 14:20:00,80.37,80.43,80.34,80.375,929800000.0
2009-04-07 14:25:00,80.38,80.45,80.32,80.34,920000000.0
2009-04-07 14:30:00,80.34,80.44,80.3,80.43,1006000000.0
2009-04-07 14:35:00,80.43,80.46,80.425,80.44,590600000.0
2009-04-07 14:40:00,80.44,80.505,80.435,80.5,822200000.0
2009-04-07 14:45:00,80.505,80.61,80.48,80.61,1465200000.0
2009-04-07 14:50:00,80.605,80.68,80.605,80.67,1334400000.0
2009-04-07 14:55:00,80.67,80.77,80.66,80.665,1271600000.0
2009-04-07 15:00:00,80.64,80.67,80.595,80.63,980400000.0
2009-04-07 15:05:00,80.64,80.64,80.595,80.615,1016000000.0
2009-04-07 15:10:00,80.615,80.66,80.605,80.64,898200000.0
2009-04-07 15:15:00,80.64,80.7,80.63,80.685,705000000.0
2009-04-07 15:20:00,80.69,80.72,80.655,80.7,905600000.0
2009-04-07 15:25:00,80.695,80.71,80.64,80.68,830800000.0
2009-04-07 15:30:00,80.665,80.675,80.6,80.61,985600000.0
2009-04-07 15:35:00,80.61,80.67,80.525,80.555,1489400000.0
2009-04-07 15:40:00,80.55,80.57,80.475,80.545,1469600000.0
2009-04-07 15:45:00,80.56,80.66,80.455,80.65,1889000000.0
2009-04-07 15:50:00,80.66,80.66,80.535,80.54,1699900000.0
2009-04-07 15:55:00,80.54,80.71,80.52,80.66,1239600000.0
2009-04-07 16:00:00,80.655,80.81,80.65,80.74,1253200000.0
2009-04-07 16:05:00,80.73,80.755,80.645,80.69,1414200000.0
2009-04-07 16:10:00,80.69,80.81,80.65,80.795,1209000000.0
2009-04-07 16:15:00,80.795,80.85,80.745,80.805,1175400000.0
2009-04-07 16:20:00,80.805,80.86,80.785,80.84,1256200000.0
2009-04-07 16:25:00,80.845,80.935,80.835,80.93,1411800000.0
2009-04-07 16:30:00,80.935,81.125,80.92,81.035,1439700000.0
2009-04-07 16:35:00,81.035,81.13,81.025,81.055,1321800000.0
2009-04-07 16:40:00,81.06,81.08,80.99,81.01,1083600000.0
2009-04-07 16:45:00,81.01,81.125,81.01,81.095,1534800000.0
2009-04-07 16:50:00,81.1,81.15,81.055,81.12,1295000000.0
2009-04-07 16:55:00,81.12,81.21,81.07,81.21,1224200000.0
2009-04-07 17:00:00,81.21,81.26,81.125,81.22,1224100000.0
2009-04-07 17:05:00,81.22,81.285,81.15,81.225,1396600000.0
2009-04-07 17:10:00,81.23,81.28,81.2,81.22,1095400000.0
2009-04-07 17:15:00,81.22,81.22,81.135,81.195,1070200000.0
2009-04-07 17:20:00,81.195,81.27,81.18,81.215,1029600000.0
2009-04-07 17:25:00,81.215,81.31,81.1,81.26,1282000000.0
2009-04-07 17:30:00,81.26,81.38,81.24,81.35,1453200000.0
2009-04-07 17:35:00,81.35,81.645,81.35,81.545,2088600000.0
2009-04-07 17:40:00,81.545,81.665,81.5,81.59,1478600000.0
2009-04-07 17:45:00,81.6,81.705,81.545,81.655,1437600000.0
2009-04-07 17:50:00,81.655,81.72,81.61,81.7,1081600000.0
2009-04-07 17:55:00,81.7,81.73,81.59,81.59,798200000.0
2009-04-07 18:00:00,81.595,81.61,81.5,81.55,919000000.0
2009-04-07 18:05:00,81.55,81.57,81.46,81.475,750200000.0
2009-04-07 18:10:00,81.485,81.59,81.47,81.54,829400000.0
2009-04-07 18:15:00,81.535,81.6,81.515,81.52,697600000.0
2009-04-07 18:20:00,81.525,81.57,81.51,81.51,582800000.0
2009-04-07 18:25:00,81.51,81.52,81.375,81.4,732800000.0
2009-04-07 18:30:00,81.4,81.43,81.36,81.4,668600000.0
2009-04-07 18:35:00,81.4,81.43,81.24,81.24,843000000.0
2009-04-07 18:40:00,81.24,81.3,81.18,81.24,841800000.0
2009-04-07 18:45:00,81.25,81.28,81.22,81.23,473100000.0
2009-04-07 18:50:00,81.225,81.27,81.21,81.255,720800000.0
2009-04-07 18:55:00,81.26,81.3,81.215,81.26,910800000.0
2009-04-07 19:00:00,81.26,81.315,81.22,81.225,825200000.0
2009-04-07 19:05:00,81.23,81.245,81.195,81.22,499000000.0
2009-04-07 19:10:00,81.215,81.215,81.045,81.07,834600000.0
2009-04-07 19:15:00,81.075,81.08,81.02,81.035,900600000.0
2009-04-07 19:20:00,81.035,81.06,81.015,81.035,498000000.0
2009-04-07 19:25:00,81.035,81.06,81.03,81.03,319200000.0
2009-04-07 19:30:00,81.03,81.05,80.985,80.985,527800000.0
2009-04-07 19:35:00,80.985,81.0,80.94,80.995,444800000.0
2009-04-07 19:40:00,80.99,81.14,80.98,81.125,692200000.0
2009-04-07 19:45:00,81.125,81.15,81.07,81.07,411400000.0
2009-04-07 19:50:00,81.07,81.15,81.03,81.13,830600000.0
2009-04-07 19:55:00,81.13,81.19,81.12,81.12,458200000.0
2009-04-07 20:00:00,81.12,81.165,81.11,81.11,603000000.0
2009-04-07 20:05:00,81.12,81.135,81.085,81.13,447000000.0
2009-04-07 20:10:00,81.13,81.23,81.125,81.22,406800000.0
2009-04-07 20:15:00,81.23,81.27,81.2,81.21,599400000.0
2009-04-07 20:20:00,81.2,81.22,81.17,81.18,598600000.0
2009-04-07 20:25:00,81.18,81.205,81.155,81.185,526600000.0
2009-04-07 20:30:00,81.195,81.21,81.16,81.16,828000000.0
2009-04-07 20:35:00,81.16,81.16,81.11,81.12,446600000.0
2009-04-07 20:40:00,81.12,81.18,81.12,81.165,404600000.0
2009-04-07 20:45:00,81.165,81.2,81.155,81.19,722800000.0
2009-04-07 20:50:00,81.18,81.19,81.135,81.145,478000000.0
2009-04-07 20:55:00,81.15,81.17,81.12,81.16,583800000.0
2009-04-07 21:00:00,81.155,81.23,81.125,81.13,562000000.0
2009-04-07 21:05:00,81.14,81.14,81.06,81.07,426800000.0
2009-04-07 21:10:00,81.075,81.26,81.05,81.19,700000000.0
2009-04-07 21:15:00,81.175,81.23,81.155,81.2,711600000.0
2009-04-07 21:20:00,81.2,81.21,81.16,81.18,484600000.0
2009-04-07 21:25:00,81.18,81.18,81.09,81.11,558000000.0
2009-04-07 21:30:00,81.11,81.14,81.1,81.14,412000000.0
2009-04-07 21:35:00,81.14,81.2,81.14,81.18,422400000.0
2009-04-07 21:40:00,81.19,81.25,81.165,81.24,422800000.0
2009-04-07 21:45:00,81.23,81.29,81.23,81.28,695800000.0
2009-04-07 21:50:00,81.28,81.31,81.22,81.25,753600000.0
2009-04-07 21:55:00,81.24,81.24,81.035,81.08,705100000.0
2009-04-07 22:00:00,81.08,81.08,81.03,81.05,166200000.0
2009-04-07 22:05:00,81.05,81.09,80.98,81.03,245000000.0
2009-04-07 22:10:00,81.02,81.06,81.02,81.04,108200000.0
2009-04-07 22:15:00,81.04,81.1,81.03,81.09,94000000.0
2009-04-07 22:20:00,81.09,81.12,81.085,81.12,100200000.0
2009-04-07 22:25:00,81.11,81.11,81.07,81.09,43500000.0
2009-04-07 22:30:00,81.09,81.12,81.075,81.11,61400000.0
2009-04-07 22:35:00,81.11,81.14,81.1,81.13,158600000.0
2009-04-07 22:40:00,81.14,81.17,81.13,81.14,93400000.0
2009-04-07 22:45:00,81.13,81.15,81.11,81.14,143000000.0
2009-04-07 22:50:00,81.14,81.16,81.1,81.13,158000000.0
2009-04-07 22:55:00,81.11,81.17,81.1,81.12,126000000.0
2009-04-07 23:00:00,81.121,81.13,81.074,81.115,85800000.0
2009-04-07 23:05:00,81.13,81.145,81.105,81.125,39400000.0
2009-04-07 23:10:00,81.12,81.19,81.115,81.19,68000000.0
2009-04-07 23:15:00,81.195,81.22,81.175,81.22,52200000.0
2009-04-07 23:20:00,81.23,81.23,81.17,81.2,100400000.0
2009-04-07 23:25:00,81.21,81.22,81.175,81.21,33400000.0
2009-04-07 23:30:00,81.21,81.22,81.175,81.2,88000000.0
2009-04-07 23:35:00,81.2,81.235,81.162,81.22,85800000.0
2009-04-07 23:40:00,81.22,81.22,81.11,81.14,118600000.0
2009-04-07 23:45:00,81.165,81.19,81.16,81.18,65600000.0
2009-04-07 23:50:00,81.18,81.19,81.175,81.19,12800000.0
2009-04-07 23:55:00,81.19,81.25,81.18,81.25,67400000.0
2009-04-08 00:00:00,81.24,81.25,81.23,81.24,15400000.0
2009-04-08 00:05:00,81.205,81.25,81.2,81.22,59800000.0
2009-04-08 00:10:00,81.22,81.25,81.195,81.24,21400000.0
2009-04-08 00:15:00,81.24,81.34,81.23,81.33,107200000.0
2009-04-08 00:20:00,81.32,81.37,81.31,81.35,89800000.0
2009-04-08 00:25:00,81.35,81.43,81.34,81.42,127800000.0
2009-04-08 00:30:00,81.42,81.47,81.415,81.45,59800000.0
2009-04-08 00:35:00,81.45,81.47,81.44,81.44,33600000.0
2009-04-08 00:40:00,81.44,81.44,81.38,81.41,56000000.0
2009-04-08 00:45:00,81.41,81.43,81.38,81.42,30400000.0
2009-04-08 00:50:00,81.43,81.47,81.43,81.46,63400000.0
2009-04-08 00:55:00,81.45,81.45,81.37,81.44,209600000.0
2009-04-08 01:00:00,81.44,81.44,81.4,81.41,39000000.0
2009-04-08 01:05:00,81.41,81.43,81.38,81.41,75800000.0
2009-04-08 01:10:00,81.41,81.41,81.37,81.38,69400000.0
2009-04-08 01:15:00,81.38,81.38,81.34,81.34,96200000.0
2009-04-08 01:20:00,81.36,81.36,81.31,81.32,115800000.0
2009-04-08 01:25:00,81.32,81.33,81.305,81.32,145400000.0
2009-04-08 01:30:00,81.32,81.4,81.32,81.4,93800000.0
2009-04-08 01:35:00,81.4,81.41,81.349,81.4,92400000.0
2009-04-08 01:40:00,81.4,81.45,81.4,81.42,259000000.0
2009-04-08 01:45:00,81.42,81.44,81.35,81.355,202200000.0
2009-04-08 01:50:00,81.36,81.42,81.35,81.38,185800000.0
2009-04-08 01:55:00,81.39,81.39,81.36,81.36,69800000.0
2009-04-08 02:00:00,81.36,81.38,81.22,81.24,315200000.0
2009-04-08 02:05:00,81.24,81.25,81.18,81.2,323000000.0
2009-04-08 02:10:00,81.2,81.22,81.18,81.2,168800000.0
2009-04-08 02:15:00,81.2,81.2,81.1,81.11,270000000.0
2009-04-08 02:20:00,81.1,81.12,81.02,81.06,338800000.0
2009-04-08 02:25:00,81.06,81.06,80.96,81.0,564800000.0
2009-04-08 02:30:00,80.99,81.005,80.9,80.94,441200000.0
2009-04-08 02:35:00,80.94,80.94,80.88,80.89,493400000.0
2009-04-08 02:40:00,80.89,81.04,80.89,81.02,359200000.0
2009-04-08 02:45:00,81.02,81.44,81.02,81.26,561900000.0
2009-04-08 02:50:00,81.26,81.26,81.11,81.14,439600000.0
2009-04-08 02:55:00,81.16,81.16,80.94,81.01,442800000.0
2009-04-08 03:00:00,81.015,81.02,80.92,80.96,318600000.0
2009-04-08 03:05:00,80.96,81.03,80.9,81.02,317000000.0
2009-04-08 03:10:00,81.02,81.02,80.91,80.92,442000000.0
2009-04-08 03:15:00,80.92,80.93,80.86,80.91,745000000.0
2009-04-08 03:20:00,80.91,80.96,80.905,80.96,173600000.0
2009-04-08 03:25:00,80.96,81.08,80.96,81.08,281000000.0
2009-04-08 03:30:00,81.08,81.08,80.98,80.99,507200000.0
2009-04-08 03:35:00,80.99,80.99,80.92,80.955,297800000.0
2009-04-08 03:40:00,80.96,80.97,80.93,80.96,742200000.0
2009-04-08 03:45:00,80.96,80.99,80.895,80.9,462600000.0
2009-04-08 03:50:00,80.89,80.91,80.85,80.89,369800000.0
2009-04-08 03:55:00,80.89,80.94,80.87,80.91,582800000.0
2009-04-08 04:00:00,80.91,80.94,80.755,80.76,533800000.0
2009-04-08 04:05:00,80.755,80.81,80.72,80.725,793400000.0
2009-04-08 04:10:00,80.715,80.765,80.635,80.72,1073700000.0
2009-04-08 04:15:00,80.72,80.76,80.67,80.71,402000000.0
2009-04-08 04:20:00,80.71,80.77,80.66,80.67,291600000.0
2009-04-08 04:25:00,80.67,80.675,80.575,80.64,728400000.0
2009-04-08 04:30:00,80.65,80.68,80.61,80.62,586600000.0
2009-04-08 04:35:00,80.625,80.64,80.59,80.64,407800000.0
2009-04-08 04:40:00,80.64,80.665,80.53,80.53,451800000.0
2009-04-08 04:45:00,80.53,80.535,80.455,80.5,794600000.0
2009-04-08 04:50:00,80.5,80.515,80.44,80.49,548200000.0
2009-04-08 04:55:00,80.48,80.495,80.38,80.47,423800000.0
2009-04-08 05:00:00,80.47,80.525,80.43,80.525,799600000.0
2009-04-08 05:05:00,80.52,80.56,80.51,80.56,372000000.0
2009-04-08 05:10:00,80.555,80.63,80.555,80.585,512800000.0
2009-04-08 05:15:00,80.58,80.595,80.56,80.565,397200000.0
2009-04-08 05:20:00,80.565,80.57,80.44,80.45,749800000.0
2009-04-08 05:25:00,80.46,80.55,80.405,80.43,757200000.0
2009-04-08 05:30:00,80.43,80.46,80.365,80.42,539600000.0
2009-04-08 05:35:00,80.42,80.45,80.38,80.415,540400000.0
2009-04-08 05:40:00,80.42,80.45,80.36,80.395,281400000.0
2009-04-08 05:45:00,80.4,80.44,80.39,80.39,272800000.0
2009-04-08 05:50:00,80.39,80.5,80.385,80.49,342600000.0
2009-04-08 05:55:00,80.49,80.505,80.46,80.48,198800000.0
2009-04-08 06:00:00,80.485,80.55,80.47,80.55,275000000.0
2009-04-08 06:05:00,80.545,80.55,80.5,80.505,243000000.0
2009-04-08 06:10:00,80.505,80.56,80.49,80.525,278200000.0
2009-04-08 06:15:00,80.525,80.57,80.5,80.57,558800000.0
2009-04-08 06:20:00,80.57,80.66,80.545,80.65,438600000.0
2009-04-08 06:25:00,80.65,80.66,80.59,80.615,383200000.0
2009-04-08 06:30:00,80.605,80.645,80.605,80.605,234400000.0
2009-04-08 06:35:00,80.6,80.63,80.53,80.535,438400000.0
2009-04-08 06:40:00,80.54,80.54,80.44,80.45,546000000.0
2009-04-08 06:45:00,80.45,80.49,80.44,80.44,210800000.0
2009-04-08 06:50:00,80.435,80.49,80.43,80.45,519600000.0
2009-04-08 06:55:00,80.45,80.5,80.45,80.48,178000000.0
2009-04-08 07:00:00,80.475,80.52,80.445,80.52,325400000.0
2009-04-08 07:05:00,80.52,80.55,80.46,80.465,398600000.0
2009-04-08 07:10:00,80.46,80.505,80.43,80.505,364200000.0
2009-04-08 07:15:00,80.5,80.5,80.405,80.405,285600000.0
2009-04-08 07:20:00,80.41,80.445,80.39,80.42,509400000.0
2009-04-08 07:25:00,80.42,80.43,80.37,80.385,373600000.0
2009-04-08 07:30:00,80.385,80.385,80.305,80.335,1117000000.0
2009-04-08 07:35:00,80.34,80.34,80.27,80.33,319600000.0
2009-04-08 07:40:00,80.33,80.39,80.32,80.36,336600000.0
2009-04-08 07:45:00,80.36,80.41,80.345,80.37,354400000.0
2009-04-08 07:50:00,80.37,80.39,80.32,80.34,581000000.0
2009-04-08 07:55:00,80.34,80.34,80.21,80.25,783300000.0
2009-04-08 08:00:00,80.25,80.26,80.2,80.2,359600000.0
2009-04-08 08:05:00,80.21,80.29,80.195,80.25,425400000.0
2009-04-08 08:10:00,80.25,80.255,80.145,80.19,964800000.0
2009-04-08 08:15:00,80.19,80.22,80.06,80.15,937800000.0
2009-04-08 08:20:00,80.15,80.27,80.15,80.2,661300000.0
2009-04-08 08:25:00,80.2,80.31,80.09,80.175,1102000000.0
2009-04-08 08:30:00,80.175,80.2,80.01,80.115,1378400000.0
2009-04-08 08:35:00,80.12,80.18,80.105,80.165,1163399999.0
2009-04-08 08:40:00,80.165,80.18,80.06,80.1,1114400000.0
2009-04-08 08:45:00,80.1,80.17,79.925,80.14,1467000000.0
2009-04-08 08:50:00,80.145,80.17,80.085,80.17,1248400000.0
2009-04-08 08:55:00,80.175,80.255,80.105,80.15,907200000.0
2009-04-08 09:00:00,80.14,80.29,80.13,80.165,1055600000.0
2009-04-08 09:05:00,80.17,80.19,80.045,80.055,661400000.0
2009-04-08 09:10:00,80.055,80.23,80.045,80.14,1692400000.0
2009-04-08 09:15:00,80.14,80.265,80.115,80.25,1286600000.0
2009-04-08 09:20:00,80.25,80.35,80.19,80.3,1290400000.0
2009-04-08 09:25:00,80.3,80.37,80.27,80.36,1054800000.0
2009-04-08 09:30:00,80.36,80.375,80.32,80.355,929800000.0
2009-04-08 09:35:00,80.355,80.39,80.28,80.285,1310600000.0
2009-04-08 09:40:00,80.28,80.33,80.26,80.305,990400000.0
2009-04-08 09:45:00,80.31,80.33,80.29,80.3,781400000.0
2009-04-08 09:50:00,80.3,80.385,80.295,80.375,994400000.0
2009-04-08 09:55:00,80.37,80.395,80.235,80.235,1089800000.0
2009-04-08 10:00:00,80.235,80.31,80.22,80.29,849200000.0
2009-04-08 10:05:00,80.29,80.32,80.235,80.28,708800000.0
2009-04-08 10:10:00,80.285,80.33,80.235,80.25,811600000.0
2009-04-08 10:15:00,80.25,80.29,80.2,80.22,613000000.0
2009-04-08 10:20:00,80.23,80.23,80.15,80.17,629200000.0
2009-04-08 10:25:00,80.17,80.18,80.12,80.13,466800000.0
2009-04-08 10:30:00,80.13,80.15,80.095,80.12,638200000.0
2009-04-08 10:35:00,80.12,80.24,80.12,80.225,756800000.0
2009-04-08 10:40:00,80.22,80.295,80.22,80.24,844600000.0
2009-04-08 10:45:00,80.25,80.34,80.245,80.335,404600000.0
2009-04-08 10:50:00,80.34,80.395,80.34,80.395,774200000.0
2009-04-08 10:55:00,80.395,80.54,80.355,80.515,1292600000.0
2009-04-08 11:00:00,80.52,80.735,80.51,80.67,1790000000.0
2009-04-08 11:05:00,80.65,80.72,80.62,80.63,1353600000.0
2009-04-08 11:10:00,80.63,80.67,80.555,80.555,1134600000.0
2009-04-08 11:15:00,80.555,80.62,80.49,80.595,729600000.0
2009-04-08 11:20:00,80.595,80.665,80.58,80.655,713000000.0
2009-04-08 11:25:00,80.64,80.69,80.64,80.68,707200000.0
2009-04-08 11:30:00,80.68,80.855,80.675,80.765,1398800000.0
2009-04-08 11:35:00,80.765,80.85,80.69,80.69,1183800000.0
2009-04-08 11:40:00,80.69,80.69,80.62,80.645,589600000.0
2009-04-08 11:45:00,80.65,80.7,80.59,80.59,741800000.0
2009-04-08 11:50:00,80.59,80.605,80.555,80.555,337000000.0
2009-04-08 11:55:00,80.555,80.6,80.485,80.505,673400000.0
2009-04-08 12:00:00,80.505,80.52,80.395,80.43,1206000000.0
2009-04-08 12:05:00,80.43,80.47,80.415,80.45,1070400000.0
2009-04-08 12:10:00,80.455,80.53,80.435,80.49,843200000.0
2009-04-08 12:15:00,80.49,80.58,80.49,80.525,435600000.0
2009-04-08 12:20:00,80.525,80.65,80.525,80.62,543200000.0
2009-04-08 12:25:00,80.62,80.7,80.605,80.67,863600000.0
2009-04-08 12:30:00,80.675,80.735,80.655,80.7,969600000.0
2009-04-08 12:35:00,80.7,80.78,80.685,80.77,1012200000.0
2009-04-08 12:40:00,80.77,80.94,80.77,80.92,1346000000.0
2009-04-08 12:45:00,80.92,80.94,80.885,80.905,1193600000.0
2009-04-08 12:50:00,80.91,80.935,80.86,80.905,917000000.0
2009-04-08 12:55:00,80.895,80.94,80.87,80.895,1086600000.0
2009-04-08 13:00:00,80.9,80.915,80.85,80.895,686200000.0
2009-04-08 13:05:00,80.9,80.92,80.875,80.9,449800000.0
2009-04-08 13:10:00,80.895,81.03,80.89,81.025,1018600000.0
2009-04-08 13:15:00,81.03,81.04,80.95,80.965,760800000.0
2009-04-08 13:20:00,80.965,81.02,80.96,81.01,517800000.0
2009-04-08 13:25:00,81.005,81.07,81.005,81.035,591800000.0
2009-04-08 13:30:00,81.035,81.04,80.885,80.89,933000000.0
2009-04-08 13:35:00,80.88,80.91,80.81,80.885,693200000.0
2009-04-08 13:40:00,80.89,80.95,80.88,80.88,672200000.0
2009-04-08 13:45:00,80.875,80.88,80.755,80.765,858800000.0
2009-04-08 13:50:00,80.765,80.8,80.76,80.77,518800000.0
2009-04-08 13:55:00,80.78,80.78,80.65,80.66,577200000.0
2009-04-08 14:00:00,80.655,80.71,80.64,80.7,1174600000.0
2009-04-08 14:05:00,80.7,80.84,80.7,80.835,711200000.0
2009-04-08 14:10:00,80.84,81.01,80.825,80.965,1025200000.0
2009-04-08 14:15:00,80.965,81.125,80.96,81.105,1095600000.0
2009-04-08 14:20:00,81.105,81.29,81.105,81.18,1439400000.0
2009-04-08 14:25:00,81.18,81.4,81.18,81.26,1356600000.0
2009-04-08 14:30:00,81.26,81.36,81.26,81.335,1210200000.0
2009-04-08 14:35:00,81.34,81.35,81.185,81.2,1019000000.0
2009-04-08 14:40:00,81.195,81.31,81.14,81.255,1166600000.0
2009-04-08 14:45:00,81.245,81.4,81.24,81.385,1314000000.0
2009-04-08 14:50:00,81.375,81.445,81.32,81.365,1482000000.0
2009-04-08 14:55:00,81.365,81.43,81.34,81.36,1202800000.0
2009-04-08 15:00:00,81.36,81.4,81.31,81.375,908800000.0
2009-04-08 15:05:00,81.375,81.39,81.26,81.26,883800000.0
2009-04-08 15:10:00,81.27,81.29,81.16,81.26,1302800000.0
2009-04-08 15:15:00,81.25,81.295,81.24,81.27,975000000.0
2009-04-08 15:20:00,81.27,81.35,81.27,81.325,1179800000.0
2009-04-08 15:25:00,81.33,81.35,81.26,81.33,547600000.0
2009-04-08 15:30:00,81.33,81.42,81.305,81.4,869800000.0
2009-04-08 15:35:00,81.4,81.4,81.275,81.315,1189400000.0
2009-04-08 15:40:00,81.32,81.39,81.235,81.385,1152800000.0
2009-04-08 15:45:00,81.385,81.43,81.285,81.315,1537200000.0
2009-04-08 15:50:00,81.31,81.335,81.21,81.245,1390200000.0
2009-04-08 15:55:00,81.24,81.305,81.185,81.2,1441800000.0
2009-04-08 16:00:00,81.195,81.26,81.1,81.105,1389600000.0
2009-04-08 16:05:00,81.11,81.135,81.045,81.08,1822200000.0
2009-04-08 16:10:00,81.075,81.075,80.895,80.96,1795000000.0
2009-04-08 16:15:00,80.97,81.02,80.785,80.855,1786200000.0
2009-04-08 16:20:00,80.86,80.865,80.69,80.705,1632200000.0
2009-04-08 16:25:00,80.705,80.83,80.605,80.8,1831000000.0
2009-04-08 16:30:00,80.795,80.91,80.715,80.835,1891600000.0
2009-04-08 16:35:00,80.83,80.89,80.7,80.75,1631000000.0
2009-04-08 16:40:00,80.74,80.82,80.695,80.82,1462200000.0
2009-04-08 16:45:00,80.84,80.91,80.75,80.765,1806200000.0
2009-04-08 16:50:00,80.745,80.825,80.71,80.81,1466000000.0
2009-04-08 16:55:00,80.815,80.89,80.755,80.755,1353200000.0
2009-04-08 17:00:00,80.76,80.885,80.76,80.82,1852000000.0
2009-04-08 17:05:00,80.82,80.89,80.765,80.815,1041600000.0
2009-04-08 17:10:00,80.815,80.91,80.755,80.79,1338600000.0
2009-04-08 17:15:00,80.795,80.94,80.725,80.74,1523600000.0
2009-04-08 17:20:00,80.75,80.82,80.74,80.8,1270600000.0
2009-04-08 17:25:00,80.795,80.915,80.795,80.835,1245400000.0
2009-04-08 17:30:00,80.835,80.89,80.825,80.835,943000000.0
2009-04-08 17:35:00,80.845,81.0,80.845,80.99,1294400000.0
2009-04-08 17:40:00,80.98,80.98,80.855,80.955,1165000000.0
2009-04-08 17:45:00,80.955,80.995,80.9,80.96,1120600000.0
2009-04-08 17:50:00,80.95,80.965,80.865,80.9,1165800000.0
2009-04-08 17:55:00,80.895,80.93,80.85,80.885,1234000000.0
2009-04-08 18:00:00,80.895,80.955,80.85,80.85,1328000000.0
2009-04-08 18:05:00,80.85,80.91,80.785,80.835,717800000.0
2009-04-08 18:10:00,80.835,80.865,80.8,80.81,525400000.0
2009-04-08 18:15:00,80.795,80.82,80.735,80.76,885400000.0
2009-04-08 18:20:00,80.755,80.82,80.74,80.795,802600000.0
2009-04-08 18:25:00,80.795,80.86,80.795,80.85,792600000.0
2009-04-08 18:30:00,80.85,80.865,80.815,80.85,591800000.0
2009-04-08 18:35:00,80.86,80.88,80.7,80.73,896800000.0
2009-04-08 18:40:00,80.735,80.855,80.735,80.84,1072400000.0
2009-04-08 18:45:00,80.85,80.905,80.825,80.845,808000000.0
2009-04-08 18:50:00,80.85,80.87,80.785,80.835,709400000.0
2009-04-08 18:55:00,80.835,80.885,80.77,80.77,968800000.0
2009-04-08 19:00:00,80.77,80.825,80.655,80.67,956600000.0
2009-04-08 19:05:00,80.67,80.71,80.67,80.675,736400000.0
2009-04-08 19:10:00,80.675,80.7,80.605,80.63,548600000.0
2009-04-08 19:15:00,80.65,80.68,80.585,80.585,613600000.0
2009-04-08 19:20:00,80.585,80.66,80.565,80.65,430400000.0
2009-04-08 19:25:00,80.655,80.67,80.63,80.655,516200000.0
2009-04-08 19:30:00,80.655,80.7,80.635,80.665,549600000.0
2009-04-08 19:35:00,80.665,80.68,80.62,80.625,717400000.0
2009-04-08 19:40:00,80.64,80.71,80.62,80.665,626200000.0
2009-04-08 19:45:00,80.66,80.67,80.61,80.64,503400000.0
2009-04-08 19:50:00,80.64,80.65,80.61,80.61,463400000.0
2009-04-08 19:55:00,80.61,80.66,80.55,80.65,472600000.0
2009-04-08 20:00:00,80.645,80.645,80.49,80.52,1205800000.0
2009-04-08 20:05:00,80.525,80.53,80.385,80.46,1144000000.0
2009-04-08 20:10:00,80.46,80.53,80.46,80.505,768600000.0
2009-04-08 20:15:00,80.51,80.51,80.2,80.25,1261800000.0
2009-04-08 20:20:00,80.25,80.36,80.245,80.29,1257200000.0
2009-04-08 20:25:00,80.29,80.46,80.255,80.45,792200000.0
2009-04-08 20:30:00,80.45,80.58,80.445,80.535,1032800000.0
2009-04-08 20:35:00,80.54,80.63,80.51,80.555,1057000000.0
2009-04-08 20:40:00,80.555,80.59,80.5,80.575,1204600000.0
2009-04-08 20:45:00,80.58,80.63,80.52,80.55,999200000.0
2009-04-08 20:50:00,80.56,80.56,80.5,80.52,1092000000.0
2009-04-08 20:55:00,80.515,80.53,80.47,80.53,788000000.0
2009-04-08 21:00:00,80.53,80.535,80.415,80.42,356400000.0
2009-04-08 21:05:00,80.41,80.43,80.32,80.425,646000000.0
2009-04-08 21:10:00,80.42,80.46,80.38,80.435,583000000.0
2009-04-08 21:15:00,80.435,80.47,80.415,80.45,548400000.0
2009-04-08 21:20:00,80.44,80.5,80.44,80.45,342200000.0
2009-04-08 21:25:00,80.47,80.49,80.445,80.49,375800000.0
2009-04-08 21:30:00,80.49,80.54,80.47,80.525,472800000.0
2009-04-08 21:35:00,80.52,80.61,80.52,80.61,415800000.0
2009-04-08 21:40:00,80.61,80.62,80.51,80.54,543600000.0
2009-04-08 21:45:00,80.57,80.62,80.525,80.53,424000000.0
2009-04-08 21:50:00,80.53,80.55,80.465,80.5,330400000.0
2009-04-08 21:55:00,80.5,80.53,80.46,80.53,468000000.0
2009-04-08 22:00:00,80.53,80.6,80.5,80.59,556200000.0
2009-04-08 22:05:00,80.59,80.6,80.555,80.6,135800000.0
2009-04-08 22:10:00,80.6,80.62,80.56,80.62,128800000.0
2009-04-08 22:15:00,80.62,80.64,80.61,80.63,72400000.0
2009-04-08 22:20:00,80.63,80.68,80.62,80.68,165800000.0
2009-04-08 22:25:00,80.685,80.735,80.675,80.675,246400000.0
2009-04-08 22:30:00,80.68,80.695,80.66,80.67,243600000.0
2009-04-08 22:35:00,80.67,80.69,80.62,80.69,491600000.0
2009-04-08 22:40:00,80.7,80.73,80.665,80.73,456200000.0
2009-04-08 22:45:00,80.73,80.755,80.71,80.735,287000000.0
2009-04-08 22:50:00,80.74,80.77,80.68,80.69,372600000.0
2009-04-08 22:55:00,80.68,80.69,80.65,80.65,246000000.0
2009-04-08 23:00:00,80.65,80.67,80.63,80.67,47800000.0
2009-04-08 23:05:00,80.66,80.685,80.649,80.67,55600000.0
2009-04-08 23:10:00,80.67,80.675,80.665,80.67,36800000.0
2009-04-08 23:15:00,80.65,80.695,80.65,80.685,72400000.0
2009-04-08 23:20:00,80.68,80.71,80.665,80.665,77600000.0
2009-04-08 23:25:00,80.67,80.68,80.649,80.657,40200000.0
2009-04-08 23:30:00,80.654,80.68,80.631,80.643,31600000.0
2009-04-08 23:35:00,80.665,80.7,80.665,80.69,147800000.0
2009-04-08 23:40:00,80.69,80.7,80.65,80.68,52400000.0
2009-04-08 23:45:00,80.68,80.7,80.67,80.69,173400000.0
2009-04-08 23:50:00,80.695,80.7,80.617,80.67,128600000.0
2009-04-08 23:55:00,80.66,80.67,80.641,80.67,24000000.0
2009-04-09 00:00:00,80.67,80.67,80.6,80.62,244200000.0
2009-04-09 00:05:00,80.615,80.64,80.59,80.62,179600000.0
2009-04-09 00:10:00,80.63,80.64,80.59,80.59,176800000.0
2009-04-09 00:15:00,80.59,80.59,80.56,80.56,178400000.0
2009-04-09 00:20:00,80.57,80.585,80.56,80.58,119600000.0
2009-04-09 00:25:00,80.575,80.63,80.575,80.63,113600000.0
2009-04-09 00:30:00,80.63,80.71,80.62,80.7,199200000.0
2009-04-09 00:35:00,80.68,80.73,80.68,80.71,152000000.0
2009-04-09 00:40:00,80.71,80.725,80.61,80.62,209600000.0
2009-04-09 00:45:00,80.62,80.63,80.56,80.61,432200000.0
2009-04-09 00:50:00,80.61,80.61,80.534,80.538,151600000.0
2009-04-09 00:55:00,80.55,80.59,80.54,80.59,204400000.0
2009-04-09 01:00:00,80.59,80.62,80.58,80.61,146000000.0
2009-04-09 01:05:00,80.6,80.62,80.59,80.59,108000000.0
2009-04-09 01:10:00,80.59,80.59,80.535,80.55,158200000.0
2009-04-09 01:15:00,80.55,80.55,80.495,80.535,461000000.0
2009-04-09 01:20:00,80.53,80.54,80.505,80.505,178200000.0
2009-04-09 01:25:00,80.505,80.55,80.5,80.531,117600000.0
2009-04-09 01:30:00,80.555,80.59,80.55,80.58,137800000.0
2009-04-09 01:35:00,80.58,80.59,80.54,80.55,120600000.0
2009-04-09 01:40:00,80.545,80.56,80.52,80.55,169400000.0
2009-04-09 01:45:00,80.55,80.58,80.54,80.55,210200000.0
2009-04-09 01:50:00,80.54,80.57,80.5,80.53,317200000.0
2009-04-09 01:55:00,80.53,80.65,80.53,80.64,317600000.0
2009-04-09 02:00:00,80.65,80.66,80.57,80.61,867200000.0
2009-04-09 02:05:00,80.61,80.69,80.61,80.69,408400000.0
2009-04-09 02:10:00,80.69,80.74,80.68,80.73,456800000.0
2009-04-09 02:15:00,80.72,80.805,80.71,80.75,469200000.0
2009-04-09 02:20:00,80.75,80.78,80.68,80.72,412000000.0
2009-04-09 02:25:00,80.715,80.73,80.69,80.69,151200000.0
2009-04-09 02:30:00,80.69,80.7,80.61,80.64,534400000.0
2009-04-09 02:35:00,80.65,80.71,80.635,80.67,544400000.0
2009-04-09 02:40:00,80.665,80.71,80.59,80.615,524000000.0
2009-04-09 02:45:00,80.62,80.64,80.51,80.55,1015600000.0
2009-04-09 02:50:00,80.56,80.59,80.485,80.51,919000000.0
2009-04-09 02:55:00,80.5,80.625,80.5,80.625,467400000.0
2009-04-09 03:00:00,80.63,80.63,80.545,80.55,164800000.0
2009-04-09 03:05:00,80.555,80.625,80.545,80.58,332400000.0
2009-04-09 03:10:00,80.58,80.64,80.575,80.585,219200000.0
2009-04-09 03:15:00,80.59,80.6,80.535,80.545,566800000.0
2009-04-09 03:20:00,80.54,80.59,80.535,80.59,288000000.0
2009-04-09 03:25:00,80.59,80.6,80.565,80.57,445600000.0
2009-04-09 03:30:00,80.56,80.57,80.445,80.46,522200000.0
2009-04-09 03:35:00,80.45,80.565,80.45,80.555,669200000.0
2009-04-09 03:40:00,80.55,80.59,80.49,80.56,545600000.0
2009-04-09 03:45:00,80.57,80.655,80.565,80.65,657000000.0
2009-04-09 03:50:00,80.65,80.65,80.54,80.545,695800000.0
2009-04-09 03:55:00,80.55,80.59,80.525,80.53,675800000.0
2009-04-09 04:00:00,80.52,80.61,80.52,80.61,554400000.0
2009-04-09 04:05:00,80.61,80.64,80.55,80.55,445800000.0
2009-04-09 04:10:00,80.56,80.565,80.5,80.52,563000000.0
2009-04-09 04:15:00,80.52,80.535,80.505,80.53,233400000.0
2009-04-09 04:20:00,80.53,80.54,80.52,80.52,312400000.0
2009-04-09 04:25:00,80.52,80.54,80.515,80.53,132400000.0
2009-04-09 04:30:00,80.53,80.53,80.49,80.5,219000000.0
2009-04-09 04:35:00,80.495,80.55,80.485,80.55,494600000.0
2009-04-09 04:40:00,80.55,80.56,80.515,80.525,304000000.0
2009-04-09 04:45:00,80.53,80.545,80.52,80.535,163600000.0
2009-04-09 04:50:00,80.535,80.6,80.525,80.6,148400000.0
2009-04-09 04:55:00,80.605,80.615,80.56,80.58,203200000.0
2009-04-09 05:00:00,80.585,80.6,80.56,80.59,302800000.0
2009-04-09 05:05:00,80.59,80.64,80.575,80.575,416200000.0
2009-04-09 05:10:00,80.585,80.64,80.555,80.64,395200000.0
2009-04-09 05:15:00,80.645,80.705,80.595,80.625,477400000.0
2009-04-09 05:20:00,80.62,80.64,80.595,80.61,317800000.0
2009-04-09 05:25:00,80.605,80.605,80.56,80.57,212800000.0
2009-04-09 05:30:00,80.58,80.58,80.54,80.555,426000000.0
2009-04-09 05:35:00,80.56,80.6,80.555,80.6,261600000.0
2009-04-09 05:40:00,80.6,80.61,80.59,80.6,257000000.0
2009-04-09 05:45:00,80.605,80.65,80.605,80.635,307400000.0
2009-04-09 05:50:00,80.625,80.71,80.615,80.7,714200000.0
2009-04-09 05:55:00,80.7,80.77,80.7,80.745,407400000.0
2009-04-09 06:00:00,80.745,80.76,80.72,80.72,315800000.0
2009-04-09 06:05:00,80.715,80.72,80.685,80.69,344000000.0
2009-04-09 06:10:00,80.69,80.72,80.68,80.72,588600000.0
2009-04-09 06:15:00,80.72,80.75,80.7,80.74,254800000.0
2009-04-09 06:20:00,80.745,80.79,80.715,80.78,728400000.0
2009-04-09 06:25:00,80.78,80.825,80.77,80.78,622000000.0
2009-04-09 06:30:00,80.78,80.84,80.77,80.775,620800000.0
2009-04-09 06:35:00,80.775,80.855,80.765,80.85,1003800000.0
2009-04-09 06:40:00,80.84,80.925,80.825,80.915,1140799999.0
2009-04-09 06:45:00,80.925,80.96,80.915,80.94,696400000.0
2009-04-09 06:50:00,80.935,81.0,80.91,80.915,992000000.0
2009-04-09 06:55:00,80.91,80.94,80.89,80.89,364400000.0
2009-04-09 07:00:00,80.885,80.89,80.86,80.86,323000000.0
2009-04-09 07:05:00,80.86,80.905,80.86,80.905,323800000.0
2009-04-09 07:10:00,80.905,80.905,80.82,80.825,524000000.0
2009-04-09 07:15:00,80.835,80.85,80.81,80.84,552400000.0
2009-04-09 07:20:00,80.84,80.87,80.825,80.86,285000000.0
2009-04-09 07:25:00,80.86,80.87,80.825,80.865,561800000.0
2009-04-09 07:30:00,80.865,80.9,80.86,80.895,399600000.0
2009-04-09 07:35:00,80.9,80.94,80.885,80.89,464400000.0
2009-04-09 07:40:00,80.89,80.935,80.89,80.935,418000000.0
2009-04-09 07:45:00,80.935,80.97,80.915,80.955,507800000.0
2009-04-09 07:50:00,80.95,81.01,80.95,81.005,412000000.0
2009-04-09 07:55:00,81.01,81.02,80.935,80.95,607800000.0
2009-04-09 08:00:00,80.94,81.04,80.94,81.01,1012200000.0
2009-04-09 08:05:00,80.995,81.06,80.98,81.05,1018800000.0
2009-04-09 08:10:00,81.05,81.105,81.02,81.04,762000000.0
2009-04-09 08:15:00,81.05,81.15,81.035,81.13,791200000.0
2009-04-09 08:20:00,81.14,81.18,81.13,81.14,883800000.0
2009-04-09 08:25:00,81.135,81.16,81.09,81.15,1353000000.0
2009-04-09 08:30:00,81.15,81.25,81.13,81.235,1329000000.0
2009-04-09 08:35:00,81.24,81.27,81.22,81.245,1387200000.0
2009-04-09 08:40:00,81.245,81.29,81.195,81.26,1459000000.0
2009-04-09 08:45:00,81.26,81.295,81.22,81.28,1303000000.0
2009-04-09 08:50:00,81.28,81.4,81.275,81.37,2155800000.0
2009-04-09 08:55:00,81.37,81.395,81.23,81.23,2138600000.0
2009-04-09 09:00:00,81.23,81.285,81.17,81.24,1459400000.0
2009-04-09 09:05:00,81.24,81.27,81.22,81.24,1287600000.0
2009-04-09 09:10:00,81.24,81.27,81.18,81.245,1610600000.0
2009-04-09 09:15:00,81.245,81.26,81.12,81.12,1385000000.0
2009-04-09 09:20:00,81.115,81.21,81.09,81.19,1277800000.0
2009-04-09 09:25:00,81.19,81.19,81.11,81.13,1268000000.0
2009-04-09 09:30:00,81.13,81.27,81.115,81.235,1436800000.0
2009-04-09 09:35:00,81.25,81.32,81.225,81.32,949000000.0
2009-04-09 09:40:00,81.33,81.35,81.165,81.17,1786000000.0
2009-04-09 09:45:00,81.175,81.26,81.145,81.22,963200000.0
2009-04-09 09:50:00,81.22,81.25,81.17,81.21,798800000.0
2009-04-09 09:55:00,81.215,81.25,81.165,81.235,548000000.0
2009-04-09 10:00:00,81.24,81.27,81.205,81.25,821400000.0
2009-04-09 10:05:00,81.26,81.29,81.245,81.265,585200000.0
2009-04-09 10:10:00,81.265,81.27,81.17,81.2,1201800000.0
2009-04-09 10:15:00,81.2,81.21,81.055,81.07,762800000.0
2009-04-09 10:20:00,81.06,81.08,80.865,80.89,1475000000.0
2009-04-09 10:25:00,80.89,81.05,80.89,81.03,1064300000.0
2009-04-09 10:30:00,81.015,81.09,81.0,81.04,980600000.0
2009-04-09 10:35:00,81.04,81.05,80.99,81.035,946800000.0
2009-04-09 10:40:00,81.025,81.13,81.025,81.09,1118000000.0
2009-04-09 10:45:00,81.09,81.13,81.05,81.08,646200000.0
2009-04-09 10:50:00,81.08,81.155,81.065,81.105,1384000000.0
2009-04-09 10:55:00,81.1,81.115,81.025,81.04,683000000.0
2009-04-09 11:00:00,81.04,81.08,80.86,81.035,1370600000.0
2009-04-09 11:05:00,81.035,81.15,80.985,81.035,1396400000.0
2009-04-09 11:10:00,81.04,81.06,80.98,81.06,1681000000.0
2009-04-09 11:15:00,81.05,81.08,80.945,81.065,1276800000.0
2009-04-09 11:20:00,81.07,81.13,81.04,81.13,1046800000.0
2009-04-09 11:25:00,81.125,81.19,80.97,80.97,1494000000.0
2009-04-09 11:30:00,80.97,81.06,80.965,81.035,1188400000.0
2009-04-09 11:35:00,81.035,81.05,80.985,81.005,1006200000.0
2009-04-09 11:40:00,81.005,81.19,80.89,81.18,1505600000.0
2009-04-09 11:45:00,81.19,81.215,81.15,81.215,1340000000.0
2009-04-09 11:50:00,81.24,81.25,81.2,81.215,617400000.0
2009-04-09 11:55:00,81.205,81.27,81.185,81.2,937800000.0
2009-04-09 12:00:00,81.195,81.21,81.1,81.14,950000000.0
2009-04-09 12:05:00,81.16,81.16,81.02,81.04,1053400000.0
2009-04-09 12:10:00,81.04,81.09,81.04,81.055,592600000.0
2009-04-09 12:15:00,81.055,81.07,80.975,81.045,870000000.0
2009-04-09 12:20:00,81.045,81.075,81.02,81.05,606200000.0
2009-04-09 12:25:00,81.05,81.1,81.035,81.085,874800000.0
2009-04-09 12:30:00,81.085,81.105,81.02,81.045,876400000.0
2009-04-09 12:35:00,81.045,81.075,81.0,81.02,778400000.0
2009-04-09 12:40:00,81.03,81.08,81.03,81.05,442800000.0
2009-04-09 12:45:00,81.055,81.07,81.0,81.02,462200000.0
2009-04-09 12:50:00,81.02,81.05,80.99,81.0,632000000.0
2009-04-09 12:55:00,81.01,81.02,80.87,80.87,760800000.0
2009-04-09 13:00:00,80.89,81.06,80.84,81.035,946800000.0
2009-04-09 13:05:00,81.035,81.09,80.99,81.055,530600000.0
2009-04-09 13:10:00,81.055,81.07,80.97,81.03,822000000.0
2009-04-09 13:15:00,81.03,81.035,80.975,81.01,807600000.0
2009-04-09 13:20:00,81.01,81.03,80.915,80.96,666600000.0
2009-04-09 13:25:00,80.955,81.07,80.955,81.03,718600000.0
2009-04-09 13:30:00,81.03,81.165,81.03,81.12,557400000.0
2009-04-09 13:35:00,81.12,81.36,81.12,81.2,1155600000.0
2009-04-09 13:40:00,81.2,81.225,81.13,81.17,797000000.0
2009-04-09 13:45:00,81.17,81.25,81.15,81.24,505000000.0
2009-04-09 13:50:00,81.24,81.28,81.215,81.255,419600000.0
2009-04-09 13:55:00,81.265,81.265,81.185,81.19,346800000.0
2009-04-09 14:00:00,81.18,81.59,81.18,81.59,1776800000.0
2009-04-09 14:05:00,81.59,81.62,81.46,81.48,1397500000.0
2009-04-09 14:10:00,81.485,81.57,81.465,81.5,899000000.0
2009-04-09 14:15:00,81.49,81.56,81.47,81.5,1018600000.0
2009-04-09 14:20:00,81.51,81.71,81.49,81.6,1251200000.0
2009-04-09 14:25:00,81.61,81.765,81.57,81.675,1392200000.0
2009-04-09 14:30:00,81.67,81.805,81.665,81.73,1208800000.0
2009-04-09 14:35:00,81.735,81.81,81.71,81.79,1076800000.0
2009-04-09 14:40:00,81.8,81.88,81.72,81.865,1204600000.0
2009-04-09 14:45:00,81.865,81.95,81.855,81.94,1554100000.0
2009-04-09 14:50:00,81.93,82.01,81.89,81.95,1321200000.0
2009-04-09 14:55:00,81.95,82.04,81.95,81.98,1275600000.0
2009-04-09 15:00:00,81.96,82.0,81.915,81.935,1146600000.0
2009-04-09 15:05:00,81.94,81.98,81.845,81.92,1646200000.0
2009-04-09 15:10:00,81.93,81.94,81.825,81.895,885000000.0
2009-04-09 15:15:00,81.89,81.92,81.85,81.87,919600000.0
2009-04-09 15:20:00,81.87,81.895,81.78,81.85,1358000000.0
2009-04-09 15:25:00,81.85,81.94,81.845,81.92,969800000.0
2009-04-09 15:30:00,81.93,81.93,81.785,81.82,1233400000.0
2009-04-09 15:35:00,81.825,81.905,81.785,81.83,1235600000.0
2009-04-09 15:40:00,81.83,81.84,81.765,81.8,874200000.0
2009-04-09 15:45:00,81.8,81.83,81.76,81.785,568400000.0
2009-04-09 15:50:00,81.775,81.89,81.765,81.825,1305400000.0
2009-04-09 15:55:00,81.83,81.89,81.82,81.85,1386200000.0
2009-04-09 16:00:00,81.84,81.93,81.84,81.89,955000000.0
2009-04-09 16:05:00,81.91,81.93,81.84,81.89,1031400000.0
2009-04-09 16:10:00,81.9,81.9,81.805,81.88,1231400000.0
2009-04-09 16:15:00,81.88,82.01,81.875,81.95,1014400000.0
2009-04-09 16:20:00,81.95,82.11,81.95,82.05,1306800000.0
2009-04-09 16:25:00,82.055,82.095,81.975,81.985,1029300000.0
2009-04-09 16:30:00,81.99,82.03,81.885,81.9,1005200000.0
2009-04-09 16:35:00,81.905,81.955,81.825,81.89,1463600000.0
2009-04-09 16:40:00,81.9,81.91,81.765,81.765,1249400000.0
2009-04-09 16:45:00,81.765,81.81,81.645,81.79,1590800000.0
2009-04-09 16:50:00,81.8,81.845,81.715,81.805,1174400000.0
2009-04-09 16:55:00,81.805,81.89,81.805,81.86,1266200000.0
2009-04-09 17:00:00,81.86,81.89,81.8,81.87,1001600000.0
2009-04-09 17:05:00,81.87,81.93,81.85,81.9,999500000.0
2009-04-09 17:10:00,81.9,82.025,81.865,81.88,1284000000.0
2009-04-09 17:15:00,81.87,81.91,81.81,81.825,1097200000.0
2009-04-09 17:20:00,81.825,81.88,81.8,81.83,997400000.0
2009-04-09 17:25:00,81.84,81.86,81.735,81.81,1038000000.0
2009-04-09 17:30:00,81.81,81.97,81.805,81.97,1100000000.0
2009-04-09 17:35:00,81.955,81.97,81.905,81.925,781400000.0
2009-04-09 17:40:00,81.93,81.94,81.76,81.77,1229600000.0
2009-04-09 17:45:00,81.775,81.86,81.73,81.835,1395000000.0
2009-04-09 17:50:00,81.835,81.89,81.785,81.82,1157000000.0
2009-04-09 17:55:00,81.815,81.87,81.76,81.805,920800000.0
2009-04-09 18:00:00,81.805,81.85,81.79,81.84,687800000.0
2009-04-09 18:05:00,81.82,81.86,81.79,81.855,491000000.0
2009-04-09 18:10:00,81.855,81.88,81.715,81.735,750000000.0
2009-04-09 18:15:00,81.735,81.77,81.655,81.71,938600000.0
2009-04-09 18:20:00,81.71,81.82,81.705,81.805,684000000.0
2009-04-09 18:25:00,81.81,81.82,81.775,81.82,345400000.0
2009-04-09 18:30:00,81.81,81.86,81.785,81.81,710800000.0
2009-04-09 18:35:00,81.81,81.82,81.72,81.745,585200000.0
2009-04-09 18:40:00,81.745,81.82,81.74,81.795,247600000.0
2009-04-09 18:45:00,81.795,81.81,81.725,81.79,557200000.0
2009-04-09 18:50:00,81.8,81.82,81.765,81.77,325400000.0
2009-04-09 18:55:00,81.78,81.815,81.72,81.815,692000000.0
2009-04-09 19:00:00,81.82,81.82,81.75,81.765,462400000.0
2009-04-09 19:05:00,81.765,81.89,81.75,81.88,521400000.0
2009-04-09 19:10:00,81.89,81.89,81.815,81.83,757600000.0
2009-04-09 19:15:00,81.835,81.86,81.79,81.835,326600000.0
2009-04-09 19:20:00,81.835,81.91,81.835,81.895,386600000.0
2009-04-09 19:25:00,81.9,81.9,81.815,81.83,409200000.0
2009-04-09 19:30:00,81.83,81.84,81.8,81.82,284000000.0
2009-04-09 19:35:00,81.815,81.83,81.79,81.82,303600000.0
2009-04-09 19:40:00,81.82,81.86,81.815,81.855,219400000.0
2009-04-09 19:45:00,81.855,81.9,81.84,81.865,308200000.0
2009-04-09 19:50:00,81.87,81.875,81.81,81.83,309000000.0
2009-04-09 19:55:00,81.83,81.875,81.815,81.84,617200000.0
2009-04-09 20:00:00,81.835,81.86,81.835,81.85,287200000.0
2009-04-09 20:05:00,81.85,81.85,81.822,81.84,287200000.0
2009-04-09 20:10:00,81.84,81.87,81.82,81.86,493000000.0
2009-04-09 20:15:00,81.86,81.87,81.8,81.8,576400000.0
2009-04-09 20:20:00,81.8,81.83,81.79,81.83,557000000.0
2009-04-09 20:25:00,81.83,81.83,81.788,81.79,325600000.0
2009-04-09 20:30:00,81.82,81.84,81.805,81.815,367400000.0
2009-04-09 20:35:00,81.815,81.85,81.81,81.835,520200000.0
2009-04-09 20:40:00,81.85,81.92,81.84,81.905,727400000.0
2009-04-09 20:45:00,81.905,82.025,81.905,82.02,754200000.0
2009-04-09 20:50:00,82.01,82.06,81.99,82.0,615200000.0
2009-04-09 20:55:00,82.0,82.02,81.99,82.01,303800000.0
2009-04-09 21:00:00,82.01,82.04,82.0,82.02,609800000.0
2009-04-09 21:05:00,82.02,82.035,82.0,82.01,450400000.0
2009-04-09 21:10:00,82.0,82.01,81.98,81.99,319200000.0
2009-04-09 21:15:00,81.99,82.0,81.96,81.97,393600000.0
2009-04-09 21:20:00,81.97,82.0,81.965,81.98,236400000.0
2009-04-09 21:25:00,81.98,81.98,81.93,81.94,136400000.0
2009-04-09 21:30:00,81.95,81.95,81.88,81.88,235800000.0
2009-04-09 21:35:00,81.88,81.95,81.88,81.95,415800000.0
2009-04-09 21:40:00,81.95,81.95,81.89,81.91,415000000.0
2009-04-09 21:45:00,81.91,81.97,81.9,81.97,130700000.0
2009-04-09 21:50:00,81.97,81.97,81.955,81.97,54800000.0
2009-04-09 21:55:00,81.97,81.99,81.95,81.96,112900000.0
2009-04-09 22:00:00,81.96,82.01,81.96,82.01,117200000.0
2009-04-09 22:05:00,81.962,82.01,81.94,81.98,301800000.0
2009-04-09 22:10:00,81.98,82.0,81.97,81.97,153200000.0
2009-04-09 22:15:00,81.96,81.99,81.96,81.98,248000000.0
2009-04-09 22:20:00,81.98,82.01,81.95,81.95,154800000.0
2009-04-09 22:25:00,81.96,81.99,81.96,81.97,353200000.0
2009-04-09 22:30:00,81.985,82.025,81.935,81.97,603800000.0
2009-04-09 22:35:00,81.97,82.01,81.96,82.0,150000000.0
2009-04-09 22:40:00,82.01,82.02,81.97,81.98,118200000.0
2009-04-09 22:45:00,81.99,82.0,81.95,81.975,86200000.0
2009-04-09 22:50:00,81.98,82.0,81.95,81.96,232000000.0
2009-04-09 22:55:00,81.96,82.03,81.95,82.01,118400000.0
2009-04-09 23:00:00,82.01,82.015,81.95,81.97,45200000.0
2009-04-09 23:05:00,81.99,81.99,81.92,81.975,62400000.0
2009-04-09 23:10:00,81.975,81.975,81.935,81.95,60600000.0
2009-04-09 23:15:00,81.95,81.955,81.89,81.95,33000000.0
2009-04-09 23:20:00,81.945,81.945,81.926,81.94,10000000.0
2009-04-09 23:25:00,81.945,81.99,81.94,81.99,70800000.0
2009-04-09 23:30:00,81.985,82.01,81.985,82.0,30800000.0
2009-04-09 23:35:00,82.002,82.003,81.99,81.995,15600000.0
2009-04-09 23:40:00,82.0,82.055,82.0,82.045,167800000.0
2009-04-09 23:45:00,82.045,82.07,82.015,82.035,74600000.0
2009-04-09 23:50:00,82.035,82.04,81.97,81.985,74400000.0
2009-04-09 23:55:00,81.985,81.99,81.967,81.973,74600000.0
2009-04-10 00:00:00,81.975,81.99,81.9,81.94,241000000.0
2009-04-10 00:05:00,81.94,82.07,81.93,82.03,262800000.0
2009-04-10 00:10:00,82.03,82.05,82.01,82.02,173600000.0
2009-04-10 00:15:00,82.02,82.035,82.005,82.02,88000000.0
2009-04-10 00:20:00,82.02,82.03,81.98,82.02,67400000.0
2009-04-10 00:25:00,82.02,82.025,81.997,82.004,48000000.0
2009-04-10 00:30:00,82.01,82.01,81.975,82.003,40000000.0
2009-04-10 00:35:00,81.995,82.03,81.995,82.02,80000000.0
2009-04-10 00:40:00,82.01,82.02,81.978,82.02,98600000.0
2009-04-10 00:45:00,82.02,82.02,81.97,81.98,59200000.0
2009-04-10 00:50:00,81.945,82.02,81.945,81.98,94600000.0
2009-04-10 00:55:00,81.97,82.02,81.96,81.98,285000000.0
2009-04-10 01:00:00,81.98,82.05,81.98,82.04,256600000.0
2009-04-10 01:05:00,82.02,82.13,82.0,82.095,343400000.0
2009-04-10 01:10:00,82.095,82.12,82.05,82.1,394400000.0
2009-04-10 01:15:00,82.1,82.15,82.065,82.11,383600000.0
2009-04-10 01:20:00,82.115,82.16,82.115,82.15,254800000.0
2009-04-10 01:25:00,82.145,82.16,82.08,82.095,480000000.0
2009-04-10 01:30:00,82.08,82.09,82.01,82.04,212600000.0
2009-04-10 01:35:00,82.05,82.11,82.05,82.08,191800000.0
2009-04-10 01:40:00,82.08,82.08,82.02,82.07,158200000.0
2009-04-10 01:45:00,82.07,82.1,82.03,82.05,210600000.0
2009-04-10 01:50:00,82.055,82.13,82.035,82.12,184200000.0
2009-04-10 01:55:00,82.12,82.12,82.09,82.11,110400000.0
2009-04-10 02:00:00,82.11,82.14,82.07,82.07,351000000.0
2009-04-10 02:05:00,82.07,82.09,82.03,82.06,378800000.0
2009-04-10 02:10:00,82.055,82.07,82.035,82.07,219400000.0
2009-04-10 02:15:00,82.07,82.07,82.025,82.05,281400000.0
2009-04-10 02:20:00,82.06,82.1,82.0,82.02,165600000.0
2009-04-10 02:25:00,82.015,82.04,81.98,81.995,275200000.0
2009-04-10 02:30:00,81.995,82.02,81.905,81.935,402600000.0
2009-04-10 02:35:00,81.93,82.04,81.92,82.04,477800000.0
2009-04-10 02:40:00,82.05,82.09,82.015,82.08,227600000.0
2009-04-10 02:45:00,82.08,82.11,82.015,82.04,467400000.0
2009-04-10 02:50:00,82.03,82.055,82.01,82.055,316400000.0
2009-04-10 02:55:00,82.055,82.09,82.015,82.04,281800000.0
2009-04-10 03:00:00,82.04,82.06,82.03,82.05,182000000.0
2009-04-10 03:05:00,82.05,82.05,81.93,81.93,383800000.0
2009-04-10 03:10:00,81.93,81.97,81.91,81.91,541200000.0
2009-04-10 03:15:00,81.91,81.95,81.9,81.9,147000000.0
2009-04-10 03:20:00,81.9,81.91,81.87,81.9,211800000.0
2009-04-10 03:25:00,81.89,81.89,81.86,81.89,146200000.0
2009-04-10 03:30:00,81.88,81.88,81.83,81.84,170200000.0
2009-04-10 03:35:00,81.84,81.86,81.79,81.81,580600000.0
2009-04-10 03:40:00,81.81,81.86,81.81,81.86,177000000.0
2009-04-10 03:45:00,81.86,81.87,81.825,81.84,307200000.0
2009-04-10 03:50:00,81.84,81.84,81.74,81.75,426400000.0
2009-04-10 03:55:00,81.765,81.82,81.725,81.77,510800000.0
2009-04-10 04:00:00,81.77,81.79,81.745,81.77,334800000.0
2009-04-10 04:05:00,81.77,81.835,81.76,81.8,417400000.0
2009-04-10 04:10:00,81.8,81.92,81.77,81.895,371400000.0
2009-04-10 04:15:00,81.895,81.895,81.86,81.87,150600000.0
2009-04-10 04:20:00,81.87,81.88,81.87,81.875,83800000.0
2009-04-10 04:25:00,81.88,81.88,81.86,81.87,124800000.0
2009-04-10 04:30:00,81.875,81.88,81.86,81.865,81800000.0
2009-04-10 04:35:00,81.87,81.88,81.85,81.87,159800000.0
2009-04-10 04:40:00,81.875,81.88,81.85,81.87,187600000.0
2009-04-10 04:45:00,81.87,81.88,81.865,81.875,34400000.0
2009-04-10 04:50:00,81.88,81.88,81.83,81.83,82600000.0
2009-04-10 04:55:00,81.825,81.84,81.81,81.81,216200000.0
2009-04-10 05:00:00,81.81,81.87,81.78,81.84,362000000.0
2009-04-10 05:05:00,81.835,81.87,81.81,81.87,311000000.0
2009-04-10 05:10:00,81.88,81.88,81.83,81.84,118000000.0
2009-04-10 05:15:00,81.835,81.84,81.82,81.83,84600000.0
2009-04-10 05:20:00,81.835,81.87,81.816,81.86,92400000.0
2009-04-10 05:25:00,81.855,81.855,81.798,81.805,135800000.0
2009-04-10 05:30:00,81.83,81.87,81.83,81.86,124800000.0
2009-04-10 05:35:00,81.86,81.86,81.82,81.83,143600000.0
2009-04-10 05:40:00,81.835,81.85,81.825,81.84,111000000.0
2009-04-10 05:45:00,81.84,81.84,81.805,81.82,194400000.0
2009-04-10 05:50:00,81.82,81.83,81.81,81.81,210400000.0
2009-04-10 05:55:00,81.81,81.83,81.8,81.8,212400000.0
2009-04-10 06:00:00,81.81,81.825,81.77,81.77,157400000.0
2009-04-10 06:05:00,81.77,81.78,81.73,81.74,295000000.0
2009-04-10 06:10:00,81.74,81.8,81.705,81.78,410800000.0
2009-04-10 06:15:00,81.79,81.81,81.765,81.78,401400000.0
2009-04-10 06:20:00,81.79,81.79,81.76,81.78,286200000.0
2009-04-10 06:25:00,81.78,81.8,81.77,81.79,165400000.0
2009-04-10 06:30:00,81.79,81.79,81.76,81.79,97000000.0
2009-04-10 06:35:00,81.79,81.8,81.78,81.8,101800000.0
2009-04-10 06:40:00,81.8,81.87,81.795,81.85,275200000.0
2009-04-10 06:45:00,81.845,81.855,81.815,81.855,127800000.0
2009-04-10 06:50:00,81.855,81.89,81.84,81.87,141000000.0
2009-04-10 06:55:00,81.86,81.9,81.86,81.9,163200000.0
2009-04-10 07:00:00,81.9,81.92,81.89,81.91,138200000.0
2009-04-10 07:05:00,81.91,81.93,81.9,81.91,246400000.0
2009-04-10 07:10:00,81.905,81.91,81.87,81.88,308800000.0
2009-04-10 07:15:00,81.885,81.93,81.88,81.91,218000000.0
2009-04-10 07:20:00,81.91,81.91,81.86,81.87,161000000.0
2009-04-10 07:25:00,81.87,81.905,81.865,81.905,195000000.0
2009-04-10 07:30:00,81.91,81.91,81.895,81.897,32200000.0
2009-04-10 07:35:00,81.9,81.92,81.895,81.915,81800000.0
2009-04-10 07:40:00,81.91,81.92,81.91,81.91,173400000.0
2009-04-10 07:45:00,81.91,81.91,81.897,81.897,29000000.0
2009-04-10 07:50:00,81.905,81.93,81.9,81.92,162200000.0
2009-04-10 07:55:00,81.92,81.93,81.91,81.92,179800000.0
2009-04-10 08:00:00,81.925,81.93,81.87,81.885,312800000.0
2009-04-10 08:05:00,81.895,81.93,81.855,81.93,302400000.0
2009-04-10 08:10:00,81.915,81.92,81.89,81.92,291000000.0
2009-04-10 08:15:00,81.92,81.92,81.87,81.905,206400000.0
2009-04-10 08:20:00,81.91,81.91,81.88,81.89,143200000.0
2009-04-10 08:25:00,81.88,81.89,81.785,81.83,226200000.0
2009-04-10 08:30:00,81.825,81.9,81.78,81.88,148300000.0
2009-04-10 08:35:00,81.88,81.9,81.875,81.88,79700000.0
2009-04-10 08:40:00,81.88,81.9,81.84,81.885,64400000.0
2009-04-10 08:45:00,81.895,81.895,81.82,81.85,165900000.0
2009-04-10 08:50:00,81.86,81.86,81.77,81.79,172200000.0
2009-04-10 08:55:00,81.8,81.85,81.79,81.84,198200000.0
2009-04-10 09:00:00,81.84,81.935,81.84,81.915,165200000.0
2009-04-10 09:05:00,81.915,81.96,81.905,81.95,118800000.0
2009-04-10 09:10:00,81.935,81.96,81.86,81.905,84200000.0
2009-04-10 09:15:00,81.9,81.9,81.83,81.87,145000000.0
2009-04-10 09:20:00,81.875,81.875,81.79,81.825,150400000.0
2009-04-10 09:25:00,81.83,81.87,81.83,81.86,155200000.0
2009-04-10 09:30:00,81.84,81.86,81.8,81.83,108200000.0
2009-04-10 09:35:00,81.83,81.85,81.82,81.82,99800000.0
2009-04-10 09:40:00,81.82,81.86,81.82,81.84,74800000.0
2009-04-10 09:45:00,81.86,81.88,81.85,81.85,74000000.0
2009-04-10 09:50:00,81.85,81.89,81.85,81.87,192600000.0
2009-04-10 09:55:00,81.877,81.9,81.805,81.81,344200000.0
2009-04-10 10:00:00,81.82,81.9,81.82,81.88,90400000.0
2009-04-10 10:05:00,81.88,81.91,81.86,81.9,98600000.0
2009-04-10 10:10:00,81.9,81.95,81.9,81.9,194000000.0
2009-04-10 10:15:00,81.905,81.905,81.855,81.89,90400000.0
2009-04-10 10:20:00,81.89,81.93,81.89,81.925,161400000.0
2009-04-10 10:25:00,81.925,81.93,81.905,81.91,112600000.0
2009-04-10 10:30:00,81.91,81.95,81.87,81.95,160200000.0
2009-04-10 10:35:00,81.95,81.95,81.903,81.92,169300000.0
2009-04-10 10:40:00,81.92,81.92,81.88,81.89,74200000.0
2009-04-10 10:45:00,81.86,81.86,81.81,81.83,109000000.0
2009-04-10 10:50:00,81.825,81.86,81.825,81.84,72400000.0
2009-04-10 10:55:00,81.84,81.86,81.83,81.84,95600000.0
2009-04-10 11:00:00,81.84,81.845,81.81,81.81,195100000.0
2009-04-10 11:05:00,81.793,81.81,81.786,81.8,86200000.0
2009-04-10 11:10:00,81.81,81.81,81.805,81.81,56600000.0
2009-04-10 11:15:00,81.81,81.82,81.805,81.81,80400000.0
2009-04-10 11:20:00,81.81,81.81,81.789,81.8,61600000.0
2009-04-10 11:25:00,81.8,81.8,81.765,81.765,78000000.0
2009-04-10 11:30:00,81.765,81.765,81.73,81.73,43200000.0
2009-04-10 11:35:00,81.74,81.76,81.705,81.76,70400000.0
2009-04-10 11:40:00,81.74,81.765,81.74,81.76,30100000.0
2009-04-10 11:45:00,81.76,81.77,81.725,81.77,35200000.0
2009-04-10 11:50:00,81.765,81.765,81.705,81.715,44800000.0
2009-04-10 11:55:00,81.715,81.735,81.71,81.715,45200000.0
2009-04-10 12:00:00,81.715,81.72,81.68,81.68,98400000.0
2009-04-10 12:05:00,81.69,81.7,81.665,81.665,60000000.0
2009-04-10 12:10:00,81.677,81.695,81.67,81.695,56000000.0
2009-04-10 12:15:00,81.699,81.703,81.66,81.68,92800000.0
2009-04-10 12:20:00,81.675,81.695,81.67,81.685,50600000.0
2009-04-10 12:25:00,81.695,81.705,81.67,81.69,100400000.0
2009-04-10 12:30:00,81.685,81.695,81.665,81.665,47800000.0
2009-04-10 12:35:00,81.665,81.705,81.65,81.705,82200000.0
2009-04-10 12:40:00,81.705,81.725,81.705,81.705,49600000.0
2009-04-10 12:45:00,81.715,81.78,81.707,81.73,105400000.0
2009-04-10 12:50:00,81.72,81.73,81.69,81.69,138400000.0
2009-04-10 12:55:00,81.69,81.713,81.69,81.705,81800000.0
2009-04-10 13:00:00,81.7,81.725,81.665,81.69,122800000.0
2009-04-10 13:05:00,81.695,81.79,81.685,81.71,187100000.0
2009-04-10 13:10:00,81.72,81.79,81.695,81.705,40500000.0
2009-04-10 13:15:00,81.7,81.715,81.665,81.705,76000000.0
2009-04-10 13:20:00,81.71,81.725,81.68,81.69,64800000.0
2009-04-10 13:25:00,81.69,81.73,81.69,81.699,81600000.0
2009-04-10 13:30:00,81.7,81.71,81.69,81.7,52600000.0
2009-04-10 13:35:00,81.69,81.69,81.64,81.68,72400000.0
2009-04-10 13:40:00,81.685,81.685,81.665,81.668,31200000.0
2009-04-10 13:45:00,81.655,81.69,81.645,81.645,61600000.0
2009-04-10 13:50:00,81.65,81.65,81.61,81.65,74800000.0
2009-04-10 13:55:00,81.645,81.68,81.645,81.67,57200000.0
2009-04-10 14:00:00,81.675,81.79,81.675,81.735,98800000.0
2009-04-10 14:05:00,81.725,81.725,81.7,81.715,44600000.0
2009-04-10 14:10:00,81.725,81.74,81.715,81.72,66600000.0
2009-04-10 14:15:00,81.725,81.725,81.705,81.71,27000000.0
2009-04-10 14:20:00,81.715,81.725,81.685,81.72,82600000.0
2009-04-10 14:25:00,81.72,81.72,81.71,81.72,43200000.0
2009-04-10 14:30:00,81.725,81.74,81.715,81.728,49400000.0
2009-04-10 14:35:00,81.725,81.73,81.67,81.675,104400000.0
2009-04-10 14:40:00,81.68,81.74,81.61,81.645,198600000.0
2009-04-10 14:45:00,81.645,81.65,81.615,81.63,97000000.0
2009-04-10 14:50:00,81.64,81.65,81.64,81.65,31600000.0
2009-04-10 14:55:00,81.66,81.66,81.62,81.62,76000000.0
2009-04-10 15:00:00,81.625,81.635,81.59,81.635,115200000.0
2009-04-10 15:05:00,81.625,81.64,81.595,81.61,135400000.0
2009-04-10 15:10:00,81.61,81.61,81.585,81.6,104600000.0
2009-04-10 15:15:00,81.605,81.655,81.6,81.648,117600000.0
2009-04-10 15:20:00,81.635,81.64,81.625,81.635,77800000.0
2009-04-10 15:25:00,81.64,81.64,81.61,81.615,77800000.0
2009-04-10 15:30:00,81.587,81.655,81.582,81.635,128000000.0
2009-04-10 15:35:00,81.63,81.65,81.595,81.595,177000000.0
2009-04-10 15:40:00,81.615,81.62,81.575,81.6,167000000.0
2009-04-10 15:45:00,81.595,81.6,81.58,81.58,72000000.0
2009-04-10 15:50:00,81.59,81.605,81.57,81.605,57200000.0
2009-04-10 15:55:00,81.6,81.735,81.585,81.73,215600000.0
2009-04-10 16:00:00,81.76,81.775,81.675,81.705,195600000.0
2009-04-10 16:05:00,81.71,81.73,81.695,81.72,89000000.0
2009-04-10 16:10:00,81.735,81.83,81.73,81.735,82800000.0
2009-04-10 16:15:00,81.73,81.79,81.73,81.735,47900000.0
2009-04-10 16:20:00,81.745,81.75,81.71,81.75,30400000.0
2009-04-10 16:25:00,81.75,81.765,81.74,81.74,60000000.0
2009-04-10 16:30:00,81.744,81.85,81.741,81.795,86200000.0
2009-04-10 16:35:00,81.795,81.82,81.755,81.805,101600000.0
2009-04-10 16:40:00,81.79,81.825,81.78,81.81,49600000.0
2009-04-10 16:45:00,81.805,81.805,81.78,81.785,20800000.0
2009-04-10 16:50:00,81.795,81.815,81.78,81.81,35200000.0
2009-04-10 16:55:00,81.815,81.85,81.815,81.85,41600000.0
2009-04-10 17:00:00,81.855,81.855,81.815,81.815,12800000.0
2009-04-10 17:05:00,81.815,81.817,81.795,81.795,40000000.0
2009-04-10 17:10:00,81.79,81.795,81.755,81.795,62400000.0
2009-04-10 17:15:00,81.8,81.8,81.785,81.785,12800000.0
2009-04-10 17:20:00,81.797,81.799,81.76,81.765,35200000.0
2009-04-10 17:25:00,81.76,81.765,81.73,81.73,46400000.0
2009-04-10 17:30:00,81.72,81.745,81.72,81.735,14400000.0
2009-04-10 17:35:00,81.725,81.725,81.715,81.72,14400000.0
2009-04-10 17:40:00,81.725,81.745,81.71,81.726,49600000.0
2009-04-10 17:45:00,81.72,81.73,81.695,81.725,27200000.0
2009-04-10 17:50:00,81.72,81.74,81.695,81.715,57600000.0
2009-04-10 17:55:00,81.715,81.725,81.675,81.715,52800000.0
2009-04-10 18:00:00,81.705,81.705,81.665,81.68,41200000.0
2009-04-10 18:05:00,81.675,81.675,81.665,81.67,36000000.0
2009-04-10 18:10:00,81.679,81.69,81.665,81.69,80200000.0
2009-04-10 18:15:00,81.69,81.695,81.685,81.69,54200000.0
2009-04-10 18:20:00,81.695,81.715,81.59,81.59,99600000.0
2009-04-10 18:25:00,81.59,81.68,81.59,81.68,139800000.0
2009-04-10 18:30:00,81.675,81.69,81.63,81.68,121600000.0
2009-04-10 18:35:00,81.68,81.68,81.64,81.67,46000000.0
2009-04-10 18:40:00,81.665,81.699,81.625,81.67,253000000.0
2009-04-10 18:45:00,81.66,81.68,81.65,81.67,128200000.0
2009-04-10 18:50:00,81.67,81.68,81.635,81.66,59000000.0
2009-04-10 18:55:00,81.657,81.657,81.55,81.595,143000000.0
2009-04-10 19:00:00,81.595,81.605,81.54,81.6,62000000.0
2009-04-10 19:05:00,81.6,81.6,81.575,81.595,73600000.0
2009-04-10 19:10:00,81.59,81.59,81.585,81.585,20800000.0
2009-04-10 19:15:00,81.58,81.585,81.57,81.58,21600000.0
2009-04-10 19:20:00,81.58,81.58,81.575,81.575,2600000.0
2009-04-10 19:25:00,81.585,81.585,81.58,81.58,2000000.0
2009-04-10 19:30:00,81.58,81.585,81.57,81.575,14000000.0
2009-04-10 19:35:00,81.575,81.58,81.575,81.575,24000000.0
2009-04-10 19:40:00,81.605,81.643,81.59,81.59,116600000.0
2009-04-10 19:45:00,81.59,81.6,81.59,81.595,17600000.0
2009-04-10 19:50:00,81.595,81.605,81.595,81.605,11600000.0
2009-04-10 19:55:00,81.605,81.605,81.585,81.585,16600000.0
2009-04-10 20:00:00,81.585,81.585,81.56,81.565,35400000.0
2009-04-10 20:05:00,81.565,81.583,81.565,81.583,21200000.0
2009-04-10 20:10:00,81.57,81.57,81.525,81.525,8400000.0
2009-04-10 20:15:00,81.54,81.585,81.54,81.575,24600000.0
2009-04-10 20:20:00,81.575,81.585,81.57,81.58,43200000.0
2009-04-10 20:25:00,81.58,81.595,81.56,81.59,96400000.0
2009-04-10 20:30:00,81.605,81.62,81.58,81.595,221200000.0
2009-04-10 20:35:00,81.59,81.6,81.59,81.6,12000000.0
2009-04-10 20:40:00,81.6,81.61,81.6,81.61,78600000.0
2009-04-10 20:45:00,81.61,81.635,81.6,81.63,48400000.0
2009-04-10 20:50:00,81.63,81.63,81.61,81.63,46400000.0
2009-04-10 20:55:00,81.625,81.69,81.625,81.66,111200000.0
2009-04-10 21:00:00,81.66,81.68,81.65,81.68,29800000.0
2009-04-10 21:05:00,81.683,81.696,81.675,81.675,4600000.0
2009-04-10 21:10:00,81.665,81.665,81.665,81.665,1400000.0
2009-04-10 21:15:00,81.68,81.705,81.68,81.705,12000000.0
2009-04-10 21:20:00,81.705,81.705,81.65,81.67,18600000.0
2009-04-10 21:25:00,81.665,81.68,81.66,81.68,12000000.0
2009-04-10 21:30:00,81.68,81.68,81.64,81.64,42000000.0
2009-04-10 21:35:00,81.665,81.665,81.64,81.64,43600000.0
2009-04-10 21:40:00,81.655,81.685,81.635,81.662,10800000.0
2009-04-10 21:45:00,81.635,81.66,81.63,81.63,61000000.0
2009-04-10 21:50:00,81.63,81.653,81.63,81.644,17000000.0
2009-04-10 21:55:00,81.625,81.64,81.625,81.64,17000000.0
2009-04-10 22:00:00,81.631,81.71,81.629,81.71,226400000.0
2009-04-10 22:05:00,81.71,81.735,81.707,81.715,94000000.0
2009-04-10 22:10:00,81.705,81.73,81.705,81.71,57400000.0
2009-04-10 22:15:00,81.71,81.71,81.68,81.68,31200000.0
2009-04-10 22:20:00,81.675,81.72,81.65,81.71,148800000.0
2009-04-10 22:25:00,81.72,81.8,81.72,81.8,113000000.0
2009-04-10 22:30:00,81.79,81.801,81.78,81.8,123000000.0
2009-04-10 22:35:00,81.795,81.82,81.79,81.814,18800000.0
2009-04-10 22:40:00,81.8,81.8,81.74,81.78,112000000.0
2009-04-10 22:45:00,81.77,81.8,81.745,81.77,105600000.0
2009-04-10 22:50:00,81.77,81.77,81.65,81.7,115800000.0
2009-04-10 22:55:00,81.71,81.73,81.625,81.665,96200000.0
2009-04-12 23:00:00,81.825,81.85,81.825,81.825,12600000.0
2009-04-12 23:05:00,81.845,81.845,81.835,81.84,4200000.0
2009-04-12 23:10:00,81.81,81.845,81.75,81.75,17200000.0
2009-04-12 23:15:00,81.79,81.83,81.775,81.775,7200000.0
2009-04-12 23:25:00,81.805,81.82,81.795,81.82,9800000.0
2009-04-12 23:30:00,81.84,81.855,81.84,81.85,19000000.0
2009-04-12 23:35:00,81.87,81.875,81.85,81.875,31000000.0
2009-04-12 23:40:00,81.865,81.865,81.85,81.85,7600000.0
2009-04-12 23:45:00,81.86,81.86,81.835,81.86,22200000.0
2009-04-12 23:50:00,81.86,81.865,81.86,81.865,6400000.0
2009-04-12 23:55:00,81.86,81.86,81.86,81.86,6200000.0
2009-04-13 00:00:00,81.865,81.89,81.855,81.88,89000000.0
2009-04-13 00:05:00,81.875,81.875,81.82,81.825,128200000.0
2009-04-13 00:10:00,81.82,81.84,81.78,81.78,137200000.0
2009-04-13 00:15:00,81.8,81.865,81.77,81.855,127000000.0
2009-04-13 00:20:00,81.86,81.885,81.815,81.84,142000000.0
2009-04-13 00:25:00,81.83,81.845,81.805,81.815,44000000.0
2009-04-13 00:30:00,81.81,81.857,81.78,81.854,210600000.0
2009-04-13 00:35:00,81.83,81.85,81.81,81.845,97400000.0
2009-04-13 00:40:00,81.84,81.84,81.765,81.79,254000000.0
2009-04-13 00:45:00,81.795,81.84,81.79,81.82,184200000.0
2009-04-13 00:50:00,81.83,81.83,81.8,81.83,136800000.0
2009-04-13 00:55:00,81.81,81.84,81.785,81.81,151000000.0
2009-04-13 01:00:00,81.82,81.84,81.81,81.82,152200000.0
2009-04-13 01:05:00,81.82,81.831,81.805,81.81,31200000.0
2009-04-13 01:10:00,81.82,81.83,81.805,81.825,49800000.0
2009-04-13 01:15:00,81.825,81.86,81.81,81.85,163600000.0
2009-04-13 01:20:00,81.855,81.865,81.82,81.845,180000000.0
2009-04-13 01:25:00,81.83,81.845,81.79,81.8,190400000.0
2009-04-13 01:30:00,81.81,81.81,81.79,81.79,216000000.0
2009-04-13 01:35:00,81.795,81.805,81.73,81.73,77200000.0
2009-04-13 01:40:00,81.72,81.755,81.715,81.75,113000000.0
2009-04-13 01:45:00,81.75,81.76,81.72,81.75,217600000.0
2009-04-13 01:50:00,81.745,81.785,81.725,81.785,110400000.0
2009-04-13 01:55:00,81.78,81.81,81.73,81.805,482200000.0
2009-04-13 02:00:00,81.8,81.805,81.75,81.77,304200000.0
2009-04-13 02:05:00,81.76,81.77,81.65,81.65,323000000.0
2009-04-13 02:10:00,81.65,81.67,81.6,81.62,521400000.0
2009-04-13 02:15:00,81.62,81.66,81.6,81.62,378200000.0
2009-04-13 02:20:00,81.62,81.64,81.58,81.63,304800000.0
2009-04-13 02:25:00,81.63,81.655,81.61,81.61,289800000.0
2009-04-13 02:30:00,81.61,81.695,81.59,81.68,236400000.0
2009-04-13 02:35:00,81.68,81.72,81.67,81.695,352400000.0
2009-04-13 02:40:00,81.7,81.71,81.65,81.66,262600000.0
2009-04-13 02:45:00,81.65,81.74,81.65,81.73,224800000.0
2009-04-13 02:50:00,81.73,81.74,81.69,81.73,289400000.0
2009-04-13 02:55:00,81.74,81.8,81.72,81.8,431400000.0
2009-04-13 03:00:00,81.8,81.9,81.8,81.89,502800000.0
2009-04-13 03:05:00,81.89,81.9,81.84,81.86,342400000.0
2009-04-13 03:10:00,81.86,81.875,81.86,81.86,233200000.0
2009-04-13 03:15:00,81.86,81.86,81.8,81.81,225600000.0
2009-04-13 03:20:00,81.81,81.86,81.74,81.86,466000000.0
2009-04-13 03:25:00,81.86,81.86,81.79,81.81,235800000.0
2009-04-13 03:30:00,81.805,81.88,81.8,81.88,264000000.0
2009-04-13 03:35:00,81.88,81.9,81.86,81.875,261800000.0
2009-04-13 03:40:00,81.875,81.92,81.86,81.92,183400000.0
2009-04-13 03:45:00,81.925,81.95,81.89,81.92,296200000.0
2009-04-13 03:50:00,81.92,81.92,81.88,81.89,181600000.0
2009-04-13 03:55:00,81.89,81.89,81.86,81.87,366800000.0
2009-04-13 04:00:00,81.87,81.875,81.83,81.875,283400000.0
2009-04-13 04:05:00,81.88,81.88,81.85,81.86,329600000.0
2009-04-13 04:10:00,81.86,81.865,81.83,81.865,175400000.0
2009-04-13 04:15:00,81.86,81.87,81.845,81.87,92000000.0
2009-04-13 04:20:00,81.875,81.875,81.845,81.87,174600000.0
2009-04-13 04:25:00,81.87,81.87,81.85,81.87,113200000.0
2009-04-13 04:30:00,81.87,81.87,81.845,81.86,161200000.0
2009-04-13 04:35:00,81.86,81.87,81.85,81.87,265800000.0
2009-04-13 04:40:00,81.87,81.9,81.865,81.885,206600000.0
2009-04-13 04:45:00,81.885,81.9,81.88,81.9,142400000.0
2009-04-13 04:50:00,81.9,81.9,81.88,81.895,76400000.0
2009-04-13 04:55:00,81.9,81.9,81.88,81.88,171200000.0
2009-04-13 05:00:00,81.88,81.901,81.88,81.901,186400000.0
2009-04-13 05:05:00,81.91,81.91,81.89,81.9,95600000.0
2009-04-13 05:10:00,81.9,81.9,81.887,81.887,79600000.0
2009-04-13 05:15:00,81.9,81.9,81.885,81.885,134000000.0
2009-04-13 05:20:00,81.885,81.89,81.86,81.885,156200000.0
2009-04-13 05:25:00,81.88,81.92,81.88,81.91,89000000.0
2009-04-13 05:30:00,81.915,81.92,81.9,81.9,58800000.0
2009-04-13 05:35:00,81.9,81.9,81.845,81.85,169200000.0
2009-04-13 05:40:00,81.85,81.875,81.845,81.865,114800000.0
2009-04-13 05:45:00,81.86,81.865,81.845,81.865,134800000.0
2009-04-13 05:50:00,81.86,81.87,81.82,81.85,305800000.0
2009-04-13 05:55:00,81.85,81.85,81.81,81.84,196400000.0
2009-04-13 06:00:00,81.84,81.87,81.82,81.84,189400000.0
2009-04-13 06:05:00,81.84,81.865,81.82,81.86,243200000.0
2009-04-13 06:10:00,81.86,81.88,81.86,81.88,60600000.0
2009-04-13 06:15:00,81.875,81.88,81.865,81.865,37200000.0
2009-04-13 06:20:00,81.88,81.96,81.88,81.96,148400000.0
2009-04-13 06:25:00,81.95,81.95,81.88,81.9,208000000.0
2009-04-13 06:30:00,81.9,81.94,81.897,81.92,109400000.0
2009-04-13 06:35:00,81.92,81.95,81.92,81.94,124200000.0
2009-04-13 06:40:00,81.94,81.95,81.93,81.935,88200000.0
2009-04-13 06:45:00,81.94,81.96,81.93,81.96,182400000.0
2009-04-13 06:50:00,81.96,81.97,81.96,81.97,145000000.0
2009-04-13 06:55:00,81.97,81.99,81.96,81.99,158800000.0
2009-04-13 07:00:00,81.99,81.99,81.96,81.96,152400000.0
2009-04-13 07:05:00,81.96,81.96,81.94,81.95,46000000.0
2009-04-13 07:10:00,81.95,81.96,81.92,81.95,100400000.0
2009-04-13 07:15:00,81.96,81.96,81.95,81.95,38200000.0
2009-04-13 07:20:00,81.95,81.95,81.93,81.94,146800000.0
2009-04-13 07:25:00,81.95,81.95,81.93,81.93,24800000.0
2009-04-13 07:30:00,81.93,81.94,81.91,81.94,115800000.0
2009-04-13 07:35:00,81.935,81.94,81.92,81.92,77000000.0
2009-04-13 07:40:00,81.925,81.93,81.92,81.92,51400000.0
2009-04-13 07:45:00,81.92,81.92,81.87,81.88,193800000.0
2009-04-13 07:50:00,81.87,81.9,81.85,81.9,214400000.0
2009-04-13 07:55:00,81.89,81.92,81.885,81.91,234400000.0
2009-04-13 08:00:00,81.9,81.93,81.89,81.91,295200000.0
2009-04-13 08:05:00,81.91,81.95,81.895,81.95,320800000.0
2009-04-13 08:10:00,81.96,81.97,81.939,81.949,326000000.0
2009-04-13 08:15:00,81.96,82.03,81.96,82.01,435000000.0
2009-04-13 08:20:00,82.01,82.03,81.985,81.99,520000000.0
2009-04-13 08:25:00,81.99,82.0,81.965,81.97,236200000.0
2009-04-13 08:30:00,81.97,82.01,81.955,81.985,158600000.0
2009-04-13 08:35:00,81.985,82.01,81.98,82.005,194800000.0
2009-04-13 08:40:00,82.01,82.015,81.98,81.995,230200000.0
2009-04-13 08:45:00,81.995,82.045,81.995,82.025,352200000.0
2009-04-13 08:50:00,82.025,82.035,82.01,82.015,115000000.0
2009-04-13 08:55:00,82.02,82.055,82.005,82.045,150800000.0
2009-04-13 09:00:00,82.05,82.06,82.015,82.045,218800000.0
2009-04-13 09:05:00,82.045,82.165,82.04,82.155,415000000.0
2009-04-13 09:10:00,82.165,82.25,82.14,82.185,1402200000.0
2009-04-13 09:15:00,82.19,82.205,82.165,82.2,425600000.0
2009-04-13 09:20:00,82.205,82.21,82.1,82.11,274400000.0
2009-04-13 09:25:00,82.11,82.15,82.1,82.14,186200000.0
2009-04-13 09:30:00,82.14,82.175,82.12,82.155,375800000.0
2009-04-13 09:35:00,82.165,82.165,82.095,82.11,139200000.0
2009-04-13 09:40:00,82.095,82.14,82.095,82.115,127800000.0
2009-04-13 09:45:00,82.115,82.13,82.105,82.125,234600000.0
2009-04-13 09:50:00,82.125,82.14,82.09,82.11,477800000.0
2009-04-13 09:55:00,82.11,82.16,82.095,82.115,294600000.0
2009-04-13 10:00:00,82.11,82.165,82.11,82.16,346400000.0
2009-04-13 10:05:00,82.17,82.185,82.165,82.18,137200000.0
2009-04-13 10:10:00,82.175,82.225,82.15,82.155,352800000.0
2009-04-13 10:15:00,82.16,82.165,82.06,82.06,717600000.0
2009-04-13 10:20:00,82.07,82.1,82.05,82.095,575600000.0
2009-04-13 10:25:00,82.11,82.15,82.095,82.13,338800000.0
2009-04-13 10:30:00,82.135,82.16,82.13,82.14,500200000.0
2009-04-13 10:35:00,82.14,82.15,82.13,82.135,193000000.0
2009-04-13 10:40:00,82.135,82.145,82.115,82.13,223600000.0
2009-04-13 10:45:00,82.12,82.17,82.12,82.15,214400000.0
2009-04-13 10:50:00,82.15,82.16,82.06,82.13,361200000.0
2009-04-13 10:55:00,82.13,82.14,82.09,82.095,303600000.0
2009-04-13 11:00:00,82.101,82.17,82.095,82.16,84400000.0
2009-04-13 11:05:00,82.155,82.165,82.095,82.1,136000000.0
2009-04-13 11:10:00,82.105,82.12,82.09,82.105,88400000.0
2009-04-13 11:15:00,82.095,82.105,82.085,82.09,128000000.0
2009-04-13 11:20:00,82.085,82.095,82.065,82.065,88000000.0
2009-04-13 11:25:00,82.07,82.075,82.035,82.035,132400000.0
2009-04-13 11:30:00,82.04,82.065,82.025,82.045,78400000.0
2009-04-13 11:35:00,82.04,82.06,82.025,82.025,86400000.0
2009-04-13 11:40:00,82.025,82.055,82.005,82.01,139600000.0
2009-04-13 11:45:00,82.01,82.03,81.96,81.965,129600000.0
2009-04-13 11:50:00,81.96,81.97,81.96,81.96,36800000.0
2009-04-13 11:55:00,81.965,81.98,81.955,81.965,76800000.0
2009-04-13 12:00:00,81.95,81.965,81.94,81.965,59200000.0
2009-04-13 12:05:00,81.965,81.99,81.96,81.99,68800000.0
2009-04-13 12:10:00,81.985,82.015,81.96,82.01,120800000.0
2009-04-13 12:15:00,82.015,82.07,82.015,82.04,133800000.0
2009-04-13 12:20:00,82.045,82.05,82.035,82.045,44000000.0
2009-04-13 12:25:00,82.04,82.045,82.02,82.035,259200000.0
2009-04-13 12:30:00,82.025,82.07,82.015,82.055,218000000.0
2009-04-13 12:35:00,82.065,82.13,82.05,82.13,185600000.0
2009-04-13 12:40:00,82.125,82.13,82.095,82.12,339000000.0
2009-04-13 12:45:00,82.1,82.145,82.085,82.085,399800000.0
2009-04-13 12:50:00,82.085,82.11,82.06,82.105,207200000.0
2009-04-13 12:55:00,82.11,82.11,82.015,82.015,318000000.0
2009-04-13 13:00:00,82.01,82.025,81.995,82.025,160000000.0
2009-04-13 13:05:00,82.03,82.04,82.015,82.035,159600000.0
2009-04-13 13:10:00,82.04,82.115,82.04,82.05,358000000.0
2009-04-13 13:15:00,82.055,82.07,82.04,82.05,150200000.0
2009-04-13 13:20:00,82.055,82.12,82.055,82.11,208600000.0
2009-04-13 13:25:00,82.1,82.18,82.1,82.125,374600000.0
2009-04-13 13:30:00,82.125,82.165,82.105,82.14,436600000.0
2009-04-13 13:35:00,82.14,82.22,82.14,82.205,312200000.0
2009-04-13 13:40:00,82.21,82.24,82.195,82.24,207000000.0
2009-04-13 13:45:00,82.235,82.235,82.18,82.18,376000000.0
2009-04-13 13:50:00,82.16,82.29,82.115,82.24,580000000.0
2009-04-13 13:55:00,82.25,82.25,82.18,82.25,457700000.0
2009-04-13 14:00:00,82.24,82.26,82.185,82.2,559800000.0
2009-04-13 14:05:00,82.195,82.22,82.17,82.19,661400000.0
2009-04-13 14:10:00,82.185,82.21,82.14,82.18,952200000.0
2009-04-13 14:15:00,82.185,82.22,82.18,82.195,818000000.0
2009-04-13 14:20:00,82.2,82.22,82.11,82.21,785600000.0
2009-04-13 14:25:00,82.215,82.285,82.21,82.285,669800000.0
2009-04-13 14:30:00,82.285,82.31,82.19,82.215,918400000.0
2009-04-13 14:35:00,82.215,82.295,82.2,82.27,636000000.0
2009-04-13 14:40:00,82.27,82.275,82.195,82.21,736000000.0
2009-04-13 14:45:00,82.21,82.22,82.17,82.21,819000000.0
2009-04-13 14:50:00,82.21,82.27,82.19,82.225,804000000.0
2009-04-13 14:55:00,82.225,82.23,82.17,82.205,915400000.0
2009-04-13 15:00:00,82.205,82.24,82.12,82.14,847800000.0
2009-04-13 15:05:00,82.145,82.15,82.06,82.1,830600000.0
2009-04-13 15:10:00,82.095,82.14,82.07,82.135,706800000.0
2009-04-13 15:15:00,82.14,82.15,82.055,82.12,682600000.0
2009-04-13 15:20:00,82.12,82.13,82.03,82.05,703000000.0
2009-04-13 15:25:00,82.05,82.05,81.835,81.92,1229200000.0
2009-04-13 15:30:00,81.925,81.93,81.865,81.88,843200000.0
2009-04-13 15:35:00,81.89,81.89,81.73,81.745,940600000.0
2009-04-13 15:40:00,81.75,81.765,81.63,81.66,944400000.0
2009-04-13 15:45:00,81.66,81.7,81.59,81.65,1042000000.0
2009-04-13 15:50:00,81.66,81.68,81.595,81.63,959000000.0
2009-04-13 15:55:00,81.625,81.65,81.49,81.58,1247400000.0
2009-04-13 16:00:00,81.58,81.65,81.575,81.64,1198400000.0
2009-04-13 16:05:00,81.65,81.715,81.63,81.715,738800000.0
2009-04-13 16:10:00,81.71,81.735,81.69,81.725,744000000.0
2009-04-13 16:15:00,81.73,81.76,81.725,81.735,612600000.0
2009-04-13 16:20:00,81.74,81.79,81.73,81.78,707000000.0
2009-04-13 16:25:00,81.78,81.84,81.765,81.79,955200000.0
2009-04-13 16:30:00,81.79,81.805,81.7,81.755,906400000.0
2009-04-13 16:35:00,81.755,81.88,81.74,81.745,735000000.0
2009-04-13 16:40:00,81.735,81.75,81.695,81.74,611400000.0
2009-04-13 16:45:00,81.745,81.77,81.67,81.71,826200000.0
2009-04-13 16:50:00,81.71,81.83,81.685,81.77,1344600000.0
2009-04-13 16:55:00,81.77,81.86,81.705,81.84,1249200000.0
2009-04-13 17:00:00,81.84,81.88,81.765,81.8,1373800000.0
2009-04-13 17:05:00,81.795,81.89,81.735,81.735,954800000.0
2009-04-13 17:10:00,81.74,81.81,81.735,81.765,631200000.0
2009-04-13 17:15:00,81.77,81.94,81.75,81.885,954600000.0
2009-04-13 17:20:00,81.895,81.92,81.83,81.9,749000000.0
2009-04-13 17:25:00,81.895,82.03,81.895,81.99,773000000.0
2009-04-13 17:30:00,82.0,82.01,81.92,81.955,1015800000.0
2009-04-13 17:35:00,81.96,81.965,81.855,81.865,1352600000.0
2009-04-13 17:40:00,81.865,81.94,81.785,81.825,1046200000.0
2009-04-13 17:45:00,81.82,81.87,81.785,81.81,1020800000.0
2009-04-13 17:50:00,81.82,81.855,81.765,81.79,1067000000.0
2009-04-13 17:55:00,81.8,81.99,81.785,81.97,1002400000.0
2009-04-13 18:00:00,81.98,81.98,81.92,81.93,631600000.0
2009-04-13 18:05:00,81.93,81.94,81.83,81.84,642400000.0
2009-04-13 18:10:00,81.84,81.87,81.825,81.835,383600000.0
2009-04-13 18:15:00,81.84,81.85,81.765,81.795,692000000.0
2009-04-13 18:20:00,81.795,81.85,81.75,81.84,498600000.0
2009-04-13 18:25:00,81.84,81.84,81.79,81.82,369400000.0
2009-04-13 18:30:00,81.82,81.965,81.81,81.93,477800000.0
2009-04-13 18:35:00,81.945,81.945,81.91,81.92,472400000.0
2009-04-13 18:40:00,81.915,81.93,81.865,81.91,417600000.0
2009-04-13 18:45:00,81.91,81.91,81.8,81.825,521200000.0
2009-04-13 18:50:00,81.82,81.83,81.795,81.8,271600000.0
2009-04-13 18:55:00,81.805,81.83,81.79,81.83,429400000.0
2009-04-13 19:00:00,81.83,81.87,81.775,81.87,517400000.0
2009-04-13 19:05:00,81.87,81.88,81.85,81.86,293000000.0
2009-04-13 19:10:00,81.85,81.86,81.825,81.845,241600000.0
2009-04-13 19:15:00,81.85,81.87,81.835,81.86,470200000.0
2009-04-13 19:20:00,81.855,82.02,81.855,81.99,964400000.0
2009-04-13 19:25:00,81.99,81.99,81.93,81.97,337000000.0
2009-04-13 19:30:00,81.97,82.07,81.97,82.055,349000000.0
2009-04-13 19:35:00,82.055,82.08,81.99,82.02,451800000.0
2009-04-13 19:40:00,82.02,82.02,81.91,81.98,491600000.0
2009-04-13 19:45:00,81.97,82.0,81.94,81.95,413600000.0
2009-04-13 19:50:00,81.95,81.95,81.93,81.945,120000000.0
2009-04-13 19:55:00,81.945,82.02,81.94,82.02,418200000.0
2009-04-13 20:00:00,82.01,82.04,81.965,81.99,555600000.0
2009-04-13 20:05:00,81.995,82.01,81.975,81.975,192200000.0
2009-04-13 20:10:00,81.985,82.18,81.965,82.12,691400000.0
2009-04-13 20:15:00,82.11,82.12,82.06,82.07,651600000.0
2009-04-13 20:20:00,82.075,82.09,82.055,82.075,184600000.0
2009-04-13 20:25:00,82.065,82.1,82.06,82.08,245000000.0
2009-04-13 20:30:00,82.08,82.125,82.075,82.115,110200000.0
2009-04-13 20:35:00,82.115,82.165,82.1,82.155,323200000.0
2009-04-13 20:40:00,82.145,82.16,82.075,82.135,329600000.0
2009-04-13 20:45:00,82.14,82.16,82.12,82.13,205600000.0
2009-04-13 20:50:00,82.13,82.13,82.075,82.075,212800000.0
2009-04-13 20:55:00,82.075,82.105,82.03,82.03,485200000.0
2009-04-13 21:00:00,82.03,82.03,81.87,81.96,716300000.0
2009-04-13 21:05:00,81.955,82.0,81.955,81.98,267800000.0
2009-04-13 21:10:00,81.97,82.0,81.94,81.98,457200000.0
2009-04-13 21:15:00,81.99,82.12,81.99,82.11,570200000.0
2009-04-13 21:20:00,82.11,82.17,82.09,82.17,554600000.0
2009-04-13 21:25:00,82.17,82.2,82.14,82.18,470800000.0
2009-04-13 21:30:00,82.18,82.28,82.17,82.23,703400000.0
2009-04-13 21:35:00,82.23,82.24,82.19,82.22,489000000.0
2009-04-13 21:40:00,82.22,82.22,82.18,82.19,395200000.0
2009-04-13 21:45:00,82.2,82.22,82.13,82.13,362000000.0
2009-04-13 21:50:00,82.13,82.15,81.99,82.04,773000000.0
2009-04-13 21:55:00,82.05,82.065,82.02,82.04,746200000.0
2009-04-13 22:00:00,82.03,82.07,81.96,81.96,602400000.0
2009-04-13 22:05:00,81.97,81.98,81.86,81.91,729000000.0
2009-04-13 22:10:00,81.91,82.17,81.9,82.08,981000000.0
2009-04-13 22:15:00,82.08,82.2,82.07,82.19,367800000.0
2009-04-13 22:20:00,82.19,82.19,82.08,82.11,475800000.0
2009-04-13 22:25:00,82.11,82.11,82.06,82.1,331200000.0
2009-04-13 22:30:00,82.1,82.11,82.05,82.06,234600000.0
2009-04-13 22:35:00,82.06,82.08,82.05,82.05,94800000.0
2009-04-13 22:40:00,82.06,82.06,82.02,82.038,152200000.0
2009-04-13 22:45:00,82.06,82.08,82.05,82.05,134800000.0
2009-04-13 22:50:00,82.05,82.09,82.03,82.06,346800000.0
2009-04-13 22:55:00,82.05,82.06,82.0,82.015,183800000.0
2009-04-13 23:00:00,82.015,82.035,81.985,81.99,49200000.0
2009-04-13 23:05:00,82.01,82.02,82.005,82.01,35000000.0
2009-04-13 23:10:00,82.005,82.035,81.96,81.99,61800000.0
2009-04-13 23:15:00,81.99,81.99,81.965,81.975,65600000.0
2009-04-13 23:20:00,81.975,81.99,81.97,81.99,43800000.0
2009-04-13 23:25:00,81.97,81.98,81.97,81.98,52400000.0
2009-04-13 23:30:00,81.98,81.98,81.96,81.98,64600000.0
2009-04-13 23:35:00,81.98,81.99,81.97,81.99,85800000.0
2009-04-13 23:40:00,81.99,82.07,81.99,82.06,106400000.0
2009-04-13 23:45:00,82.05,82.05,81.987,82.0,73400000.0
2009-04-13 23:50:00,81.987,82.02,81.985,82.01,69400000.0
2009-04-13 23:55:00,82.0,82.01,81.96,81.98,115600000.0
2009-04-14 00:00:00,81.98,82.0,81.95,81.98,227600000.0
2009-04-14 00:05:00,81.98,81.98,81.945,81.945,116400000.0
2009-04-14 00:10:00,81.945,81.96,81.94,81.95,107600000.0
2009-04-14 00:15:00,81.94,81.95,81.94,81.95,63600000.0
2009-04-14 00:20:00,81.945,81.96,81.932,81.941,103200000.0
2009-04-14 00:25:00,81.949,81.95,81.935,81.95,122600000.0
2009-04-14 00:30:00,81.94,81.95,81.914,81.94,79600000.0
2009-04-14 00:35:00,81.931,81.95,81.91,81.93,131000000.0
2009-04-14 00:40:00,81.93,81.93,81.87,81.92,341200000.0
2009-04-14 00:45:00,81.92,81.92,81.91,81.91,89600000.0
2009-04-14 00:50:00,81.91,81.92,81.88,81.89,209000000.0
2009-04-14 00:55:00,81.89,81.92,81.88,81.91,220200000.0
2009-04-14 01:00:00,81.91,81.98,81.91,81.96,161600000.0
2009-04-14 01:05:00,81.96,82.03,81.96,82.03,173600000.0
2009-04-14 01:10:00,82.03,82.06,82.02,82.05,278800000.0
2009-04-14 01:15:00,82.05,82.125,82.03,82.08,717200000.0
2009-04-14 01:20:00,82.08,82.08,82.0,82.0,555000000.0
2009-04-14 01:25:00,82.0,82.07,82.0,82.04,472200000.0
2009-04-14 01:30:00,82.03,82.09,82.01,82.07,381600000.0
2009-04-14 01:35:00,82.08,82.16,82.08,82.16,397600000.0
2009-04-14 01:40:00,82.16,82.26,82.15,82.25,581200000.0
2009-04-14 01:45:00,82.25,82.38,82.23,82.37,736200000.0
2009-04-14 01:50:00,82.38,82.39,82.27,82.29,713400000.0
2009-04-14 01:55:00,82.29,82.31,82.27,82.29,447400000.0
2009-04-14 02:00:00,82.29,82.29,82.24,82.26,473100000.0
2009-04-14 02:05:00,82.26,82.26,82.19,82.22,844600000.0
2009-04-14 02:10:00,82.225,82.28,82.17,82.21,642600000.0
2009-04-14 02:15:00,82.2,82.22,82.15,82.15,433600000.0
2009-04-14 02:20:00,82.155,82.17,82.075,82.14,596000000.0
2009-04-14 02:25:00,82.14,82.14,82.01,82.01,474200000.0
2009-04-14 02:30:00,82.01,82.04,81.98,82.03,778200000.0
2009-04-14 02:35:00,82.03,82.08,82.03,82.06,569200000.0
2009-04-14 02:40:00,82.02,82.08,82.0,82.08,590200001.0
2009-04-14 02:45:00,82.08,82.08,82.04,82.07,456800000.0
2009-04-14 02:50:00,82.07,82.18,82.07,82.12,559000000.0
2009-04-14 02:55:00,82.115,82.115,81.97,81.98,748400000.0
2009-04-14 03:00:00,81.98,81.98,81.73,81.83,924600000.0
2009-04-14 03:05:00,81.83,81.89,81.83,81.87,417400000.0
2009-04-14 03:10:00,81.87,81.87,81.83,81.86,292400000.0
2009-04-14 03:15:00,81.86,81.86,81.805,81.85,1353600000.0
2009-04-14 03:20:00,81.85,81.87,81.75,81.76,445800000.0
2009-04-14 03:25:00,81.76,81.79,81.64,81.65,705000000.0
2009-04-14 03:30:00,81.655,81.69,81.61,81.63,750600000.0
2009-04-14 03:35:00,81.63,81.73,81.63,81.73,492000000.0
2009-04-14 03:40:00,81.73,81.75,81.71,81.71,728200000.0
2009-04-14 03:45:00,81.71,81.72,81.61,81.62,873800000.0
2009-04-14 03:50:00,81.62,81.64,81.575,81.59,1066600000.0
2009-04-14 03:55:00,81.585,81.675,81.58,81.64,604200000.0
2009-04-14 04:00:00,81.65,81.71,81.61,81.7,871400000.0
2009-04-14 04:05:00,81.705,81.74,81.675,81.69,554200000.0
2009-04-14 04:10:00,81.69,81.71,81.655,81.7,576600000.0
2009-04-14 04:15:00,81.7,81.72,81.665,81.7,800600000.0
2009-04-14 04:20:00,81.7,81.7,81.635,81.64,728400000.0
2009-04-14 04:25:00,81.64,81.65,81.53,81.58,868800000.0
2009-04-14 04:30:00,81.58,81.585,81.46,81.46,990600000.0
2009-04-14 04:35:00,81.46,81.515,81.445,81.48,805600000.0
2009-04-14 04:40:00,81.48,81.48,81.405,81.48,893200000.0
2009-04-14 04:45:00,81.475,81.48,81.42,81.42,798400000.0
2009-04-14 04:50:00,81.425,81.49,81.4,81.415,787800000.0
2009-04-14 04:55:00,81.43,81.465,81.415,81.455,571000000.0
2009-04-14 05:00:00,81.46,81.57,81.445,81.56,591800000.0
2009-04-14 05:05:00,81.555,81.57,81.535,81.56,238800000.0
2009-04-14 05:10:00,81.56,81.62,81.555,81.6,403600000.0
2009-04-14 05:15:00,81.6,81.64,81.59,81.61,671400000.0
2009-04-14 05:20:00,81.62,81.675,81.605,81.655,518200000.0
2009-04-14 05:25:00,81.65,81.66,81.62,81.64,483600000.0
2009-04-14 05:30:00,81.64,81.75,81.63,81.73,515800000.0
2009-04-14 05:35:00,81.73,81.79,81.73,81.74,378400000.0
2009-04-14 05:40:00,81.74,81.775,81.74,81.77,398000000.0
2009-04-14 05:45:00,81.775,81.8,81.76,81.77,357200000.0
2009-04-14 05:50:00,81.77,81.77,81.7,81.73,474800000.0
2009-04-14 05:55:00,81.73,81.73,81.71,81.71,372800000.0
2009-04-14 06:00:00,81.67,81.74,81.67,81.72,283000000.0
2009-04-14 06:05:00,81.72,81.74,81.685,81.688,329600000.0
2009-04-14 06:10:00,81.71,81.77,81.71,81.77,313200000.0
2009-04-14 06:15:00,81.77,81.77,81.74,81.74,213400000.0
2009-04-14 06:20:00,81.74,81.75,81.72,81.75,228000000.0
2009-04-14 06:25:00,81.75,81.78,81.74,81.78,185000000.0
2009-04-14 06:30:00,81.78,81.83,81.78,81.79,268000000.0
2009-04-14 06:35:00,81.79,81.79,81.76,81.77,196600000.0
2009-04-14 06:40:00,81.77,81.785,81.764,81.772,196400000.0
2009-04-14 06:45:00,81.78,81.83,81.78,81.83,162200000.0
2009-04-14 06:50:00,81.83,81.85,81.805,81.84,379200000.0
2009-04-14 06:55:00,81.82,81.86,81.805,81.86,437800000.0
2009-04-14 07:00:00,81.86,81.92,81.85,81.905,389000000.0
2009-04-14 07:05:00,81.9,81.935,81.89,81.89,383200000.0
2009-04-14 07:10:00,81.89,81.89,81.835,81.865,232800000.0
2009-04-14 07:15:00,81.87,81.88,81.855,81.86,402600000.0
2009-04-14 07:20:00,81.86,81.9,81.85,81.88,339600000.0
2009-04-14 07:25:00,81.88,81.885,81.76,81.76,395400000.0
2009-04-14 07:30:00,81.76,81.775,81.745,81.76,358400000.0
2009-04-14 07:35:00,81.75,81.785,81.73,81.76,382200000.0
2009-04-14 07:40:00,81.76,81.81,81.76,81.81,346800000.0
2009-04-14 07:45:00,81.81,81.84,81.76,81.8,816200000.0
2009-04-14 07:50:00,81.8,81.84,81.795,81.82,660600000.0
2009-04-14 07:55:00,81.82,81.86,81.81,81.81,983800000.0
2009-04-14 08:00:00,81.81,81.81,81.735,81.785,542400000.0
2009-04-14 08:05:00,81.785,81.84,81.78,81.785,539400000.0
2009-04-14 08:10:00,81.785,81.795,81.715,81.715,404900000.0
2009-04-14 08:15:00,81.715,81.72,81.57,81.6,924600000.0
2009-04-14 08:20:00,81.595,81.61,81.46,81.55,1228900000.0
2009-04-14 08:25:00,81.555,81.57,81.46,81.49,980000000.0
2009-04-14 08:30:00,81.485,81.58,81.435,81.58,1153600000.0
2009-04-14 08:35:00,81.575,81.625,81.565,81.59,795800000.0
2009-04-14 08:40:00,81.59,81.615,81.505,81.54,823800000.0
2009-04-14 08:45:00,81.535,81.595,81.5,81.585,1127400000.0
2009-04-14 08:50:00,81.585,81.63,81.515,81.595,940600000.0
2009-04-14 08:55:00,81.595,81.6,81.515,81.54,758000000.0
2009-04-14 09:00:00,81.54,81.565,81.315,81.315,1442200000.0
2009-04-14 09:05:00,81.32,81.41,81.26,81.305,1848400000.0
2009-04-14 09:10:00,81.31,81.41,81.28,81.355,1348200000.0
2009-04-14 09:15:00,81.35,81.37,81.29,81.365,1094000000.0
2009-04-14 09:20:00,81.37,81.41,81.34,81.375,1035800000.0
2009-04-14 09:25:00,81.38,81.495,81.37,81.45,1046800000.0
2009-04-14 09:30:00,81.445,81.445,81.39,81.405,781400000.0
2009-04-14 09:35:00,81.405,81.49,81.385,81.455,848000000.0
2009-04-14 09:40:00,81.455,81.515,81.41,81.45,800000000.0
2009-04-14 09:45:00,81.46,81.575,81.44,81.535,997400000.0
2009-04-14 09:50:00,81.54,81.58,81.54,81.555,762200000.0
2009-04-14 09:55:00,81.555,81.6,81.47,81.48,561800000.0
2009-04-14 10:00:00,81.48,81.57,81.455,81.515,893400000.0
2009-04-14 10:05:00,81.515,81.57,81.485,81.56,937400000.0
2009-04-14 10:10:00,81.56,81.58,81.46,81.485,1280400000.0
2009-04-14 10:15:00,81.485,81.5,81.44,81.49,760400000.0
2009-04-14 10:20:00,81.51,81.585,81.5,81.535,916200000.0
2009-04-14 10:25:00,81.535,81.57,81.535,81.57,449400000.0
2009-04-14 10:30:00,81.56,81.63,81.56,81.615,769600000.0
2009-04-14 10:35:00,81.615,81.62,81.495,81.52,650200000.0
2009-04-14 10:40:00,81.53,81.56,81.435,81.52,783100000.0
2009-04-14 10:45:00,81.53,81.55,81.48,81.55,557800000.0
2009-04-14 10:50:00,81.55,81.57,81.535,81.56,364400000.0
2009-04-14 10:55:00,81.555,81.565,81.51,81.53,653400000.0
2009-04-14 11:00:00,81.53,81.58,81.52,81.555,760600000.0
2009-04-14 11:05:00,81.56,81.57,81.535,81.56,404400000.0
2009-04-14 11:10:00,81.57,81.72,81.57,81.7,1470600000.0
2009-04-14 11:15:00,81.7,81.74,81.635,81.69,956400000.0
2009-04-14 11:20:00,81.69,81.73,81.635,81.69,825000000.0
2009-04-14 11:25:00,81.68,81.69,81.63,81.64,362000000.0
2009-04-14 11:30:00,81.64,81.76,81.64,81.68,1080600000.0
2009-04-14 11:35:00,81.68,81.75,81.655,81.69,1131200000.0
2009-04-14 11:40:00,81.7,81.77,81.685,81.745,693000000.0
2009-04-14 11:45:00,81.745,81.83,81.735,81.81,930000000.0
2009-04-14 11:50:00,81.81,81.9,81.8,81.88,859200000.0
2009-04-14 11:55:00,81.88,81.92,81.845,81.88,1022800000.0
2009-04-14 12:00:00,81.89,81.89,81.83,81.83,622000000.0
2009-04-14 12:05:00,81.83,81.9,81.775,81.86,971800000.0
2009-04-14 12:10:00,81.86,81.95,81.84,81.95,812200000.0
2009-04-14 12:15:00,81.95,81.97,81.9,81.9,702400000.0
2009-04-14 12:20:00,81.9,81.915,81.86,81.9,945600000.0
2009-04-14 12:25:00,81.91,81.91,81.84,81.845,807000000.0
2009-04-14 12:30:00,81.845,81.87,81.71,81.77,1129800000.0
2009-04-14 12:35:00,81.77,81.86,81.77,81.79,871600000.0
2009-04-14 12:40:00,81.78,81.79,81.75,81.775,694200000.0
2009-04-14 12:45:00,81.775,81.855,81.77,81.84,1067200000.0
2009-04-14 12:50:00,81.84,81.925,81.825,81.91,661600000.0
2009-04-14 12:55:00,81.92,82.0,81.91,81.97,1111400000.0
2009-04-14 13:00:00,81.96,82.13,81.96,82.08,1173900000.0
2009-04-14 13:05:00,82.08,82.24,82.08,82.225,1372600000.0
2009-04-14 13:10:00,82.225,82.25,82.17,82.225,877000000.0
2009-04-14 13:15:00,82.235,82.24,82.175,82.175,627200000.0
2009-04-14 13:20:00,82.175,82.21,82.15,82.2,519400000.0
2009-04-14 13:25:00,82.195,82.23,82.145,82.15,522200000.0
2009-04-14 13:30:00,82.15,82.155,82.105,82.13,870000000.0
2009-04-14 13:35:00,82.13,82.14,82.035,82.04,787200000.0
2009-04-14 13:40:00,82.05,82.16,82.01,82.145,1082800000.0
2009-04-14 13:45:00,82.145,82.25,82.145,82.25,936400000.0
2009-04-14 13:50:00,82.255,82.31,82.21,82.23,1002600000.0
2009-04-14 13:55:00,82.225,82.23,82.14,82.2,917600000.0
2009-04-14 14:00:00,82.2,82.2,82.13,82.16,675600000.0
2009-04-14 14:05:00,82.15,82.26,82.145,82.245,809600000.0
2009-04-14 14:10:00,82.245,82.29,82.22,82.28,981400000.0
2009-04-14 14:15:00,82.28,82.29,82.175,82.27,1230400000.0
2009-04-14 14:20:00,82.275,82.44,82.275,82.395,1574800000.0
2009-04-14 14:25:00,82.405,82.465,82.275,82.315,1267600000.0
2009-04-14 14:30:00,82.31,82.315,82.025,82.125,1926400000.0
2009-04-14 14:35:00,82.125,82.19,81.97,82.015,1843400000.0
2009-04-14 14:40:00,82.01,82.16,81.97,82.0,1882600000.0
2009-04-14 14:45:00,82.01,82.13,81.995,82.1,1627800000.0
2009-04-14 14:50:00,82.1,82.1,81.755,81.795,2350200000.0
2009-04-14 14:55:00,81.795,81.845,81.615,81.76,2014400000.0
2009-04-14 15:00:00,81.76,81.9,81.73,81.81,1791600000.0
2009-04-14 15:05:00,81.805,81.82,81.74,81.79,1531600000.0
2009-04-14 15:10:00,81.79,81.81,81.74,81.795,745600000.0
2009-04-14 15:15:00,81.8,81.845,81.74,81.785,755400000.0
2009-04-14 15:20:00,81.785,81.885,81.73,81.73,818200000.0
2009-04-14 15:25:00,81.73,81.78,81.695,81.77,765200000.0
2009-04-14 15:30:00,81.77,81.77,81.635,81.635,851000000.0
2009-04-14 15:35:00,81.64,81.66,81.49,81.66,1111400001.0
2009-04-14 15:40:00,81.66,81.66,81.505,81.585,1270200000.0
2009-04-14 15:45:00,81.58,81.58,81.345,81.38,1747600000.0
2009-04-14 15:50:00,81.365,81.5,81.365,81.37,1881600000.0
2009-04-14 15:55:00,81.37,81.65,81.37,81.635,2091200000.0
2009-04-14 16:00:00,81.63,81.81,81.605,81.81,1742200000.0
2009-04-14 16:05:00,81.82,81.835,81.65,81.695,1699200000.0
2009-04-14 16:10:00,81.695,81.74,81.61,81.62,1639600000.0
2009-04-14 16:15:00,81.615,81.66,81.555,81.62,1427400000.0
2009-04-14 16:20:00,81.61,81.77,81.6,81.715,1630600000.0
2009-04-14 16:25:00,81.71,81.79,81.685,81.705,1137000000.0
2009-04-14 16:30:00,81.71,81.935,81.71,81.85,1698400000.0
2009-04-14 16:35:00,81.85,81.87,81.735,81.785,1638600000.0
2009-04-14 16:40:00,81.79,81.94,81.785,81.94,1220800000.0
2009-04-14 16:45:00,81.94,81.96,81.85,81.88,922800000.0
2009-04-14 16:50:00,81.88,81.92,81.845,81.855,721800000.0
2009-04-14 16:55:00,81.855,81.87,81.75,81.835,1478800000.0
2009-04-14 17:00:00,81.84,81.965,81.825,81.96,1730400000.0
2009-04-14 17:05:00,81.96,81.96,81.815,81.885,1358800000.0
2009-04-14 17:10:00,81.885,81.895,81.75,81.805,1048800000.0
2009-04-14 17:15:00,81.805,81.9,81.79,81.795,1088800000.0
2009-04-14 17:20:00,81.795,81.82,81.65,81.65,1418600000.0
2009-04-14 17:25:00,81.655,81.74,81.615,81.66,1867400000.0
2009-04-14 17:30:00,81.67,81.79,81.64,81.765,1209000000.0
2009-04-14 17:35:00,81.755,81.78,81.665,81.68,690000000.0
2009-04-14 17:40:00,81.695,81.76,81.69,81.75,718200000.0
2009-04-14 17:45:00,81.76,81.95,81.755,81.94,1674400000.0
2009-04-14 17:50:00,81.93,81.93,81.82,81.92,1567200000.0
2009-04-14 17:55:00,81.92,81.99,81.885,81.9,1313600000.0
2009-04-14 18:00:00,81.9,82.11,81.88,82.075,1408000000.0
2009-04-14 18:05:00,82.08,82.14,82.04,82.05,1231400000.0
2009-04-14 18:10:00,82.05,82.06,81.84,81.89,1257600000.0
2009-04-14 18:15:00,81.89,81.92,81.855,81.905,962200000.0
2009-04-14 18:20:00,81.91,81.955,81.88,81.95,608400000.0
2009-04-14 18:25:00,81.95,82.0,81.91,81.915,879400000.0
2009-04-14 18:30:00,81.915,82.09,81.915,82.07,1035800000.0
2009-04-14 18:35:00,82.055,82.055,81.92,81.92,748200000.0
2009-04-14 18:40:00,81.92,81.93,81.75,81.775,1010200000.0
2009-04-14 18:45:00,81.74,81.78,81.65,81.66,1384400000.0
2009-04-14 18:50:00,81.66,81.73,81.66,81.715,789000000.0
2009-04-14 18:55:00,81.715,81.74,81.62,81.68,940400000.0
2009-04-14 19:00:00,81.68,81.69,81.455,81.46,1556000000.0
2009-04-14 19:05:00,81.46,81.515,81.395,81.5,2602600000.0
2009-04-14 19:10:00,81.505,81.52,81.35,81.42,1045800000.0
2009-04-14 19:15:00,81.465,81.52,81.455,81.48,750000000.0
2009-04-14 19:20:00,81.48,81.51,81.395,81.495,775200000.0
2009-04-14 19:25:00,81.495,81.515,81.47,81.485,670400000.0
2009-04-14 19:30:00,81.49,81.51,81.445,81.46,867800000.0
2009-04-14 19:35:00,81.46,81.51,81.445,81.48,1744200001.0
2009-04-14 19:40:00,81.48,81.565,81.465,81.555,1496200000.0
2009-04-14 19:45:00,81.555,81.585,81.49,81.525,2165200000.0
2009-04-14 19:50:00,81.525,81.545,81.47,81.49,2029200000.0
2009-04-14 19:55:00,81.49,81.505,81.45,81.485,1527600000.0
2009-04-14 20:00:00,81.49,81.5,81.455,81.455,846800000.0
2009-04-14 20:05:00,81.455,81.47,81.37,81.385,1037600000.0
2009-04-14 20:10:00,81.385,81.41,81.29,81.375,1293800000.0
2009-04-14 20:15:00,81.39,81.41,81.31,81.37,972600000.0
2009-04-14 20:20:00,81.37,81.53,81.35,81.495,868400000.0
2009-04-14 20:25:00,81.5,81.52,81.44,81.47,709800000.0
2009-04-14 20:30:00,81.47,81.51,81.47,81.5,312800000.0
2009-04-14 20:35:00,81.495,81.5,81.465,81.47,363200000.0
2009-04-14 20:40:00,81.48,81.51,81.465,81.48,306800000.0
2009-04-14 20:45:00,81.48,81.55,81.43,81.44,645400000.0
2009-04-14 20:50:00,81.44,81.46,81.35,81.355,714600000.0
2009-04-14 20:55:00,81.36,81.48,81.36,81.455,1014600000.0
2009-04-14 21:00:00,81.46,81.56,81.45,81.52,934200000.0
2009-04-14 21:05:00,81.51,81.51,81.42,81.43,613000000.0
2009-04-14 21:10:00,81.43,81.49,81.41,81.49,665400000.0
2009-04-14 21:15:00,81.49,81.56,81.46,81.55,922600000.0
2009-04-14 21:20:00,81.54,81.62,81.53,81.59,874000000.0
2009-04-14 21:25:00,81.59,81.6,81.475,81.56,1100200000.0
2009-04-14 21:30:00,81.56,81.58,81.49,81.5,508000000.0
2009-04-14 21:35:00,81.49,81.53,81.49,81.5,484000000.0
2009-04-14 21:40:00,81.51,81.55,81.48,81.53,660800000.0
2009-04-14 21:45:00,81.53,81.54,81.49,81.52,476800000.0
2009-04-14 21:50:00,81.52,81.54,81.5,81.51,244400000.0
2009-04-14 21:55:00,81.51,81.51,81.415,81.435,709600000.0
2009-04-14 22:00:00,81.44,81.46,81.35,81.36,757200000.0
2009-04-14 22:05:00,81.37,81.45,81.35,81.43,397800000.0
2009-04-14 22:10:00,81.44,81.48,81.435,81.44,383400000.0
2009-04-14 22:15:00,81.44,81.44,81.39,81.415,814000000.0
2009-04-14 22:20:00,81.415,81.47,81.405,81.47,777200000.0
2009-04-14 22:25:00,81.47,81.51,81.46,81.51,668800000.0
2009-04-14 22:30:00,81.5,81.5,81.415,81.425,537200000.0
2009-04-14 22:35:00,81.43,81.465,81.425,81.46,361800000.0
2009-04-14 22:40:00,81.47,81.475,81.455,81.47,297200000.0
2009-04-14 22:45:00,81.465,81.48,81.445,81.46,259200000.0
2009-04-14 22:50:00,81.46,81.475,81.445,81.455,409200000.0
2009-04-14 22:55:00,81.475,81.475,81.405,81.405,551000000.0
2009-04-14 23:00:00,81.405,81.41,81.391,81.405,18600000.0
2009-04-14 23:05:00,81.41,81.41,81.22,81.255,116800000.0
2009-04-14 23:10:00,81.25,81.355,81.24,81.33,198800000.0
2009-04-14 23:15:00,81.335,81.335,81.29,81.305,163000000.0
2009-04-14 23:20:00,81.305,81.315,81.27,81.285,160000000.0
2009-04-14 23:25:00,81.285,81.29,81.245,81.26,122200000.0
2009-04-14 23:30:00,81.26,81.32,81.175,81.26,551000000.0
2009-04-14 23:35:00,81.26,81.3,81.23,81.29,373600000.0
2009-04-14 23:40:00,81.29,81.3,81.26,81.28,283600000.0
2009-04-14 23:45:00,81.28,81.29,81.26,81.27,240400000.0
2009-04-14 23:50:00,81.27,81.28,81.25,81.28,135400000.0
2009-04-14 23:55:00,81.28,81.37,81.27,81.365,371800000.0
2009-04-15 00:00:00,81.365,81.37,81.315,81.315,687400000.0
2009-04-15 00:05:00,81.31,81.34,81.3,81.3,448400000.0
2009-04-15 00:10:00,81.31,81.34,81.245,81.34,499000000.0
2009-04-15 00:15:00,81.325,81.36,81.325,81.36,183800000.0
2009-04-15 00:20:00,81.34,81.37,81.31,81.36,221000000.0
2009-04-15 00:25:00,81.35,81.4,81.33,81.39,345200000.0
2009-04-15 00:30:00,81.39,81.48,81.37,81.43,713600000.0
2009-04-15 00:35:00,81.43,81.465,81.42,81.45,483000000.0
2009-04-15 00:40:00,81.44,81.49,81.44,81.46,315400000.0
2009-04-15 00:45:00,81.47,81.51,81.465,81.49,706800000.0
2009-04-15 00:50:00,81.48,81.51,81.46,81.49,417000000.0
2009-04-15 00:55:00,81.48,81.525,81.47,81.515,894800000.0
2009-04-15 01:00:00,81.515,81.55,81.5,81.52,384400000.0
2009-04-15 01:05:00,81.49,81.51,81.46,81.48,227600000.0
2009-04-15 01:10:00,81.48,81.48,81.34,81.36,1196200000.0
2009-04-15 01:15:00,81.38,81.435,81.36,81.405,384000000.0
2009-04-15 01:20:00,81.405,81.44,81.38,81.44,367800000.0
2009-04-15 01:25:00,81.445,81.445,81.401,81.43,293400000.0
2009-04-15 01:30:00,81.435,81.455,81.41,81.455,674600000.0
2009-04-15 01:35:00,81.455,81.505,81.44,81.505,955800000.0
2009-04-15 01:40:00,81.495,81.55,81.49,81.535,1299000000.0
2009-04-15 01:45:00,81.525,81.56,81.48,81.49,1337600000.0
2009-04-15 01:50:00,81.49,81.525,81.47,81.52,818200000.0
2009-04-15 01:55:00,81.52,81.525,81.48,81.51,709600000.0
2009-04-15 02:00:00,81.51,81.565,81.495,81.5,478000000.0
2009-04-15 02:05:00,81.505,81.52,81.415,81.46,1360200000.0
2009-04-15 02:10:00,81.46,81.56,81.46,81.56,194400000.0
2009-04-15 02:15:00,81.56,81.58,81.54,81.57,197400000.0
2009-04-15 02:20:00,81.57,81.585,81.515,81.555,302200000.0
2009-04-15 02:25:00,81.565,81.565,81.47,81.47,347400000.0
2009-04-15 02:30:00,81.465,81.475,81.365,81.39,1266200000.0
2009-04-15 02:35:00,81.39,81.42,81.295,81.33,1146600000.0
2009-04-15 02:40:00,81.33,81.37,81.305,81.33,1124400000.0
2009-04-15 02:45:00,81.33,81.33,81.26,81.285,826600000.0
2009-04-15 02:50:00,81.285,81.295,81.225,81.23,216000000.0
2009-04-15 02:55:00,81.23,81.23,81.1,81.15,566600000.0
2009-04-15 03:00:00,81.155,81.225,81.15,81.205,352400000.0
2009-04-15 03:05:00,81.205,81.26,81.195,81.25,320200000.0
2009-04-15 03:10:00,81.255,81.255,81.18,81.195,258600000.0
2009-04-15 03:15:00,81.195,81.205,81.16,81.17,332600000.0
2009-04-15 03:20:00,81.18,81.195,81.12,81.125,216400000.0
2009-04-15 03:25:00,81.125,81.16,81.105,81.15,376800000.0
2009-04-15 03:30:00,81.155,81.16,81.09,81.12,432400000.0
2009-04-15 03:35:00,81.12,81.16,81.115,81.13,169600000.0
2009-04-15 03:40:00,81.135,81.16,81.12,81.12,154400000.0
2009-04-15 03:45:00,81.12,81.125,81.02,81.035,393000000.0
2009-04-15 03:50:00,81.035,81.055,80.985,81.02,420800000.0
2009-04-15 03:55:00,81.02,81.05,80.985,81.03,315600000.0
2009-04-15 04:00:00,81.03,81.06,81.015,81.04,272200000.0
2009-04-15 04:05:00,81.04,81.06,81.015,81.05,656600000.0
2009-04-15 04:10:00,81.04,81.1,81.03,81.1,387800000.0
2009-04-15 04:15:00,81.1,81.105,81.04,81.04,165200000.0
2009-04-15 04:20:00,81.04,81.135,81.015,81.105,385400000.0
2009-04-15 04:25:00,81.1,81.115,81.06,81.07,381800000.0
2009-04-15 04:30:00,81.07,81.08,80.985,81.005,378200000.0
2009-04-15 04:35:00,81.01,81.04,80.965,81.01,309000000.0
2009-04-15 04:40:00,81.01,81.01,80.895,80.905,490200000.0
2009-04-15 04:45:00,80.91,80.945,80.795,80.82,566200000.0
2009-04-15 04:50:00,80.825,80.925,80.825,80.895,292800000.0
2009-04-15 04:55:00,80.9,80.94,80.865,80.895,203200000.0
2009-04-15 05:00:00,80.89,81.0,80.885,81.0,343000000.0
2009-04-15 05:05:00,80.995,81.02,80.955,80.965,199400000.0
2009-04-15 05:10:00,80.965,80.965,80.92,80.92,194800000.0
2009-04-15 05:15:00,80.92,80.92,80.845,80.905,153200000.0
2009-04-15 05:20:00,80.91,80.91,80.85,80.86,468400000.0
2009-04-15 05:25:00,80.855,80.9,80.855,80.88,263400000.0
2009-04-15 05:30:00,80.885,80.9,80.85,80.895,166200000.0
2009-04-15 05:35:00,80.895,80.92,80.865,80.91,118000000.0
2009-04-15 05:40:00,80.905,80.91,80.895,80.91,59200000.0
2009-04-15 05:45:00,80.915,80.925,80.85,80.855,303400000.0
2009-04-15 05:50:00,80.86,80.86,80.79,80.83,1214400001.0
2009-04-15 05:55:00,80.825,80.84,80.79,80.81,751400000.0
2009-04-15 06:00:00,80.81,80.825,80.785,80.82,658800001.0
2009-04-15 06:05:00,80.82,80.86,80.725,80.79,1498000001.0
2009-04-15 06:10:00,80.78,80.8,80.75,80.775,590400000.0
2009-04-15 06:15:00,80.775,80.795,80.725,80.725,182400000.0
2009-04-15 06:20:00,80.725,80.725,80.66,80.725,475800000.0
2009-04-15 06:25:00,80.73,80.765,80.73,80.76,603000001.0
2009-04-15 06:30:00,80.76,80.76,80.62,80.64,1661800000.0
2009-04-15 06:35:00,80.64,80.75,80.63,80.72,805400000.0
2009-04-15 06:40:00,80.72,80.795,80.7,80.795,237400000.0
2009-04-15 06:45:00,80.8,80.86,80.785,80.86,1094800002.0
2009-04-15 06:50:00,80.855,80.86,80.82,80.825,106000000.0
2009-04-15 06:55:00,80.82,80.855,80.815,80.855,410400002.0
2009-04-15 07:00:00,80.86,80.935,80.85,80.89,797200000.0
2009-04-15 07:05:00,80.88,80.965,80.86,80.935,740000000.0
2009-04-15 07:10:00,80.935,80.985,80.925,80.93,239600000.0
2009-04-15 07:15:00,80.94,80.95,80.91,80.945,589600000.0
2009-04-15 07:20:00,80.945,81.01,80.935,80.97,1503000000.0
2009-04-15 07:25:00,80.97,81.005,80.94,80.99,1591600000.0
2009-04-15 07:30:00,80.99,81.07,80.985,81.055,1566000000.0
2009-04-15 07:35:00,81.06,81.115,80.99,81.01,2237600000.0
2009-04-15 07:40:00,81.01,81.02,80.94,80.965,545600000.0
2009-04-15 07:45:00,80.96,80.965,80.9,80.94,818200000.0
2009-04-15 07:50:00,80.94,80.945,80.9,80.945,921600000.0
2009-04-15 07:55:00,80.945,80.96,80.9,80.935,612400000.0
2009-04-15 08:00:00,80.93,80.95,80.865,80.865,624200000.0
2009-04-15 08:05:00,80.865,80.905,80.855,80.895,435000000.0
2009-04-15 08:10:00,80.895,80.91,80.82,80.82,387800000.0
2009-04-15 08:15:00,80.82,80.835,80.735,80.735,295400000.0
2009-04-15 08:20:00,80.73,80.745,80.64,80.71,705400000.0
2009-04-15 08:25:00,80.72,80.72,80.64,80.665,939600000.0
2009-04-15 08:30:00,80.67,80.705,80.65,80.685,1200800000.0
2009-04-15 08:35:00,80.685,80.805,80.675,80.78,1877800000.0
2009-04-15 08:40:00,80.78,80.84,80.765,80.8,1387000000.0
2009-04-15 08:45:00,80.8,80.8,80.745,80.765,1004400000.0
2009-04-15 08:50:00,80.77,80.815,80.735,80.815,1289600000.0
2009-04-15 08:55:00,80.81,80.99,80.795,80.945,2645200000.0
2009-04-15 09:00:00,80.94,81.075,80.93,81.02,3369000000.0
2009-04-15 09:05:00,81.015,81.03,80.9,80.915,1868400000.0
2009-04-15 09:10:00,80.92,80.965,80.885,80.945,1670800000.0
2009-04-15 09:15:00,80.95,81.09,80.945,81.07,2306400000.0
2009-04-15 09:20:00,81.07,81.14,80.945,80.98,2296600000.0
2009-04-15 09:25:00,80.98,80.985,80.895,80.975,1436000000.0
2009-04-15 09:30:00,80.975,80.99,80.875,80.895,1877600000.0
2009-04-15 09:35:00,80.89,80.9,80.83,80.87,1804200000.0
2009-04-15 09:40:00,80.87,80.945,80.845,80.855,1493999999.0
2009-04-15 09:45:00,80.855,81.09,80.855,81.04,2258400000.0
2009-04-15 09:50:00,81.05,81.115,80.965,80.965,2122600000.0
2009-04-15 09:55:00,80.965,81.14,80.965,81.11,2276200000.0
2009-04-15 10:00:00,81.12,81.185,81.075,81.095,2319000000.0
2009-04-15 10:05:00,81.095,81.345,81.095,81.32,2599600000.0
2009-04-15 10:10:00,81.32,81.35,81.22,81.28,3078000000.0
2009-04-15 10:15:00,81.28,81.3,81.205,81.21,2619800000.0
2009-04-15 10:20:00,81.215,81.27,81.2,81.26,2124800000.0
2009-04-15 10:25:00,81.27,81.3,81.215,81.275,2491800000.0
2009-04-15 10:30:00,81.275,81.38,81.2,81.32,2340400000.0
2009-04-15 10:35:00,81.32,81.455,81.255,81.435,2914400000.0
2009-04-15 10:40:00,81.435,81.51,81.415,81.5,2731600000.0
2009-04-15 10:45:00,81.5,81.62,81.44,81.445,1820000000.0
2009-04-15 10:50:00,81.445,81.545,81.41,81.47,1859200000.0
2009-04-15 10:55:00,81.47,81.57,81.46,81.54,1715800000.0
2009-04-15 11:00:00,81.54,81.545,81.455,81.455,1310800000.0
2009-04-15 11:05:00,81.45,81.48,81.375,81.385,1693500000.0
2009-04-15 11:10:00,81.385,81.41,81.325,81.35,1285800000.0
2009-04-15 11:15:00,81.35,81.38,81.28,81.33,921000000.0
2009-04-15 11:20:00,81.33,81.39,81.33,81.355,1066600000.0
2009-04-15 11:25:00,81.375,81.47,81.35,81.365,1231000000.0
2009-04-15 11:30:00,81.365,81.44,81.355,81.405,2016600000.0
2009-04-15 11:35:00,81.405,81.49,81.4,81.455,1039000000.0
2009-04-15 11:40:00,81.46,81.52,81.4,81.43,1452800000.0
2009-04-15 11:45:00,81.42,81.44,81.385,81.43,1355400000.0
2009-04-15 11:50:00,81.43,81.46,81.4,81.415,936800000.0
2009-04-15 11:55:00,81.42,81.47,81.38,81.47,1600400000.0
2009-04-15 12:00:00,81.465,81.48,81.39,81.425,725000000.0
2009-04-15 12:05:00,81.425,81.455,81.415,81.43,1321800000.0
2009-04-15 12:10:00,81.44,81.54,81.435,81.5,1567800000.0
2009-04-15 12:15:00,81.5,81.605,81.485,81.585,2434400001.0
2009-04-15 12:20:00,81.585,81.665,81.57,81.65,1496800000.0
2009-04-15 12:25:00,81.65,81.66,81.525,81.645,1522000000.0
2009-04-15 12:30:00,81.645,81.675,81.57,81.585,1440100000.0
2009-04-15 12:35:00,81.585,81.61,81.515,81.565,802600000.0
2009-04-15 12:40:00,81.565,81.785,81.565,81.75,2010000000.0
2009-04-15 12:45:00,81.75,81.765,81.66,81.715,933800000.0
2009-04-15 12:50:00,81.72,81.815,81.71,81.775,1428000000.0
2009-04-15 12:55:00,81.775,81.8,81.74,81.765,1402400000.0
2009-04-15 13:00:00,81.765,81.84,81.765,81.795,941000000.0
2009-04-15 13:05:00,81.8,82.03,81.79,82.01,1843600000.0
2009-04-15 13:10:00,82.0,82.03,81.94,82.015,1379000000.0
2009-04-15 13:15:00,82.01,82.085,81.955,81.98,1468000000.0
2009-04-15 13:20:00,81.96,82.015,81.96,81.97,1196200000.0
2009-04-15 13:25:00,81.975,81.995,81.895,81.905,1358400000.0
2009-04-15 13:30:00,81.915,81.935,81.85,81.92,1493800000.0
2009-04-15 13:35:00,81.92,81.99,81.875,81.965,1428600000.0
2009-04-15 13:40:00,81.97,81.985,81.86,81.92,1455400000.0
2009-04-15 13:45:00,81.92,81.93,81.82,81.86,1707800000.0
2009-04-15 13:50:00,81.86,81.91,81.815,81.86,2074200001.0
2009-04-15 13:55:00,81.87,81.895,81.79,81.825,2272200000.0
2009-04-15 14:00:00,81.825,81.925,81.825,81.895,2102400000.0
2009-04-15 14:05:00,81.89,81.9,81.67,81.67,1925400000.0
2009-04-15 14:10:00,81.68,81.68,81.535,81.665,1994300000.0
2009-04-15 14:15:00,81.685,81.71,81.615,81.645,1733200000.0
2009-04-15 14:20:00,81.645,81.79,81.645,81.76,1465000000.0
2009-04-15 14:25:00,81.77,81.77,81.635,81.635,1527200000.0
2009-04-15 14:30:00,81.65,81.81,81.65,81.79,1689600000.0
2009-04-15 14:35:00,81.785,81.81,81.71,81.73,1502900000.0
2009-04-15 14:40:00,81.74,81.85,81.735,81.81,1482400000.0
2009-04-15 14:45:00,81.81,81.84,81.765,81.84,1161000000.0
2009-04-15 14:50:00,81.84,81.94,81.82,81.825,1237400000.0
2009-04-15 14:55:00,81.83,81.9,81.81,81.875,1377600000.0
2009-04-15 15:00:00,81.875,81.95,81.845,81.92,1042000000.0
2009-04-15 15:05:00,81.92,82.105,81.92,82.055,1629800000.0
2009-04-15 15:10:00,82.055,82.19,82.03,82.115,1810000000.0
2009-04-15 15:15:00,82.12,82.12,81.85,81.87,2171000000.0
2009-04-15 15:20:00,81.875,81.89,81.835,81.87,1338200000.0
2009-04-15 15:25:00,81.87,81.92,81.855,81.895,1923400001.0
2009-04-15 15:30:00,81.88,81.9,81.755,81.805,2166600000.0
2009-04-15 15:35:00,81.805,81.88,81.765,81.87,1755400000.0
2009-04-15 15:40:00,81.87,82.06,81.855,82.04,1097400000.0
2009-04-15 15:45:00,82.03,82.045,81.89,81.945,1241800000.0
2009-04-15 15:50:00,81.96,82.1,81.935,82.015,1406800000.0
2009-04-15 15:55:00,82.025,82.155,82.0,82.13,1545400000.0
2009-04-15 16:00:00,82.125,82.255,82.02,82.2,2098200000.0
2009-04-15 16:05:00,82.205,82.265,82.15,82.235,1615200000.0
2009-04-15 16:10:00,82.235,82.31,82.22,82.3,1641800000.0
2009-04-15 16:15:00,82.295,82.35,82.265,82.3,1087000000.0
2009-04-15 16:20:00,82.31,82.38,82.25,82.3,1740400000.0
2009-04-15 16:25:00,82.3,82.41,82.265,82.4,1179400000.0
2009-04-15 16:30:00,82.39,82.4,82.22,82.28,1399000000.0
2009-04-15 16:35:00,82.285,82.29,82.19,82.26,1327800000.0
2009-04-15 16:40:00,82.26,82.26,82.16,82.25,1045200000.0
2009-04-15 16:45:00,82.25,82.33,82.23,82.29,1132000000.0
2009-04-15 16:50:00,82.285,82.35,82.2,82.34,1685600000.0
2009-04-15 16:55:00,82.34,82.35,82.24,82.265,1566800000.0
2009-04-15 17:00:00,82.265,82.27,82.19,82.23,1252400000.0
2009-04-15 17:05:00,82.23,82.23,82.08,82.15,1634400000.0
2009-04-15 17:10:00,82.15,82.17,82.09,82.13,1495800000.0
2009-04-15 17:15:00,82.13,82.14,82.05,82.1,1204700000.0
2009-04-15 17:20:00,82.095,82.25,82.095,82.235,1373600000.0
2009-04-15 17:25:00,82.235,82.42,82.225,82.4,1750200000.0
2009-04-15 17:30:00,82.395,82.46,82.365,82.44,1477200000.0
2009-04-15 17:35:00,82.44,82.495,82.425,82.45,1666600000.0
2009-04-15 17:40:00,82.445,82.46,82.395,82.42,1000400000.0
2009-04-15 17:45:00,82.41,82.45,82.355,82.445,1121000000.0
2009-04-15 17:50:00,82.44,82.56,82.425,82.48,1425000000.0
2009-04-15 17:55:00,82.495,82.56,82.44,82.52,1236800000.0
2009-04-15 18:00:00,82.52,82.56,82.45,82.45,676400000.0
2009-04-15 18:05:00,82.46,82.6,82.455,82.58,840000000.0
2009-04-15 18:10:00,82.575,82.62,82.48,82.52,980600000.0
2009-04-15 18:15:00,82.515,82.55,82.495,82.53,755200000.0
2009-04-15 18:20:00,82.525,82.62,82.515,82.54,814000000.0
2009-04-15 18:25:00,82.55,82.585,82.495,82.53,896600000.0
2009-04-15 18:30:00,82.52,82.54,82.475,82.49,952400000.0
2009-04-15 18:35:00,82.49,82.56,82.445,82.47,878800000.0
2009-04-15 18:40:00,82.46,82.53,82.46,82.485,622200000.0
2009-04-15 18:45:00,82.49,82.53,82.46,82.52,893800000.0
2009-04-15 18:50:00,82.53,82.61,82.525,82.61,810000000.0
2009-04-15 18:55:00,82.605,82.67,82.58,82.595,1051200000.0
2009-04-15 19:00:00,82.6,82.67,82.52,82.52,1150400000.0
2009-04-15 19:05:00,82.515,82.54,82.42,82.425,662200000.0
2009-04-15 19:10:00,82.425,82.51,82.425,82.46,662400000.0
2009-04-15 19:15:00,82.47,82.48,82.435,82.44,350200000.0
2009-04-15 19:20:00,82.44,82.45,82.23,82.26,910400000.0
2009-04-15 19:25:00,82.26,82.3,82.215,82.235,755800000.0
2009-04-15 19:30:00,82.235,82.25,82.185,82.2,665800000.0
2009-04-15 19:35:00,82.215,82.28,82.175,82.2,863400000.0
2009-04-15 19:40:00,82.2,82.2,82.085,82.165,629200000.0
2009-04-15 19:45:00,82.16,82.185,82.08,82.12,569200000.0
2009-04-15 19:50:00,82.12,82.125,81.99,82.005,1332000000.0
2009-04-15 19:55:00,82.01,82.155,82.0,82.155,683200000.0
2009-04-15 20:00:00,82.16,82.42,82.13,82.325,804200000.0
2009-04-15 20:05:00,82.305,82.355,82.275,82.31,591200000.0
2009-04-15 20:10:00,82.31,82.365,82.235,82.25,426400000.0
2009-04-15 20:15:00,82.265,82.265,82.115,82.13,518200000.0
2009-04-15 20:20:00,82.13,82.13,82.08,82.09,553000000.0
2009-04-15 20:25:00,82.085,82.1,82.015,82.05,512800000.0
2009-04-15 20:30:00,82.035,82.145,82.025,82.11,474400000.0
2009-04-15 20:35:00,82.11,82.2,82.095,82.15,688400000.0
2009-04-15 20:40:00,82.155,82.165,82.095,82.115,542200000.0
2009-04-15 20:45:00,82.115,82.22,82.115,82.22,476200000.0
2009-04-15 20:50:00,82.205,82.255,82.165,82.17,294000000.0
2009-04-15 20:55:00,82.165,82.19,82.12,82.17,332000000.0
2009-04-15 21:00:00,82.17,82.22,82.155,82.18,1147600000.0
2009-04-15 21:05:00,82.18,82.29,82.175,82.205,992400000.0
2009-04-15 21:10:00,82.205,82.275,82.17,82.275,973000000.0
2009-04-15 21:15:00,82.27,82.415,82.27,82.405,739400000.0
2009-04-15 21:20:00,82.405,82.445,82.39,82.435,527600000.0
2009-04-15 21:25:00,82.435,82.44,82.305,82.34,996000000.0
2009-04-15 21:30:00,82.33,82.365,82.325,82.33,485600000.0
2009-04-15 21:35:00,82.33,82.38,82.33,82.38,911600000.0
2009-04-15 21:40:00,82.385,82.515,82.38,82.405,1489600000.0
2009-04-15 21:45:00,82.405,82.455,82.395,82.43,1222599998.0
2009-04-15 21:50:00,82.435,82.555,82.43,82.515,1044600000.0
2009-04-15 21:55:00,82.52,82.595,82.48,82.51,597400000.0
2009-04-15 22:00:00,82.51,82.615,82.51,82.59,285000000.0
2009-04-15 22:05:00,82.59,82.73,82.585,82.72,502800000.0
2009-04-15 22:10:00,82.72,82.745,82.665,82.685,438400000.0
2009-04-15 22:15:00,82.685,82.705,82.635,82.695,293000000.0
2009-04-15 22:20:00,82.69,82.695,82.61,82.615,326200000.0
2009-04-15 22:25:00,82.62,82.645,82.605,82.62,270800000.0
2009-04-15 22:30:00,82.615,82.615,82.535,82.565,393400000.0
2009-04-15 22:35:00,82.555,82.575,82.51,82.525,203400000.0
2009-04-15 22:40:00,82.52,82.56,82.5,82.525,134400000.0
2009-04-15 22:45:00,82.52,82.56,82.485,82.505,194000000.0
2009-04-15 22:50:00,82.5,82.505,82.445,82.49,147800000.0
2009-04-15 22:55:00,82.485,82.55,82.485,82.55,103200000.0
2009-04-15 23:00:00,82.55,82.595,82.525,82.585,63000000.0
2009-04-15 23:05:00,82.585,82.605,82.575,82.59,39800000.0
2009-04-15 23:10:00,82.595,82.675,82.595,82.66,104600000.0
2009-04-15 23:15:00,82.66,82.66,82.6,82.609,66200000.0
2009-04-15 23:20:00,82.607,82.64,82.6,82.62,58600000.0
2009-04-15 23:25:00,82.62,82.625,82.59,82.59,187800000.0
2009-04-15 23:30:00,82.59,82.635,82.58,82.6,266800000.0
2009-04-15 23:35:00,82.6,82.6,82.47,82.505,95000000.0
2009-04-15 23:40:00,82.525,82.535,82.47,82.485,75600000.0
2009-04-15 23:45:00,82.475,82.475,82.43,82.45,40200000.0
2009-04-15 23:50:00,82.45,82.45,82.43,82.44,86000000.0
2009-04-15 23:55:00,82.44,82.47,82.435,82.44,107000000.0
2009-04-16 00:00:00,82.44,82.45,82.4,82.42,94000000.0
2009-04-16 00:05:00,82.42,82.43,82.385,82.42,210200000.0
2009-04-16 00:10:00,82.42,82.45,82.4,82.42,232200000.0
2009-04-16 00:15:00,82.41,82.42,82.34,82.4,174400000.0
2009-04-16 00:20:00,82.365,82.41,82.365,82.4,115200000.0
2009-04-16 00:25:00,82.4,82.43,82.385,82.41,159600000.0
2009-04-16 00:30:00,82.4,82.42,82.35,82.38,215000000.0
2009-04-16 00:35:00,82.38,82.41,82.37,82.39,181800000.0
2009-04-16 00:40:00,82.38,82.41,82.38,82.41,103800000.0
2009-04-16 00:45:00,82.41,82.42,82.41,82.41,121200000.0
2009-04-16 00:50:00,82.41,82.41,82.38,82.38,78800000.0
2009-04-16 00:55:00,82.38,82.41,82.36,82.4,203000000.0
2009-04-16 01:00:00,82.4,82.43,82.39,82.39,204600000.0
2009-04-16 01:05:00,82.38,82.48,82.38,82.45,215200000.0
2009-04-16 01:10:00,82.45,82.46,82.36,82.36,202600000.0
2009-04-16 01:15:00,82.36,82.36,82.315,82.33,55800000.0
2009-04-16 01:20:00,82.315,82.36,82.315,82.36,73200000.0
2009-04-16 01:25:00,82.36,82.44,82.36,82.4,302600000.0
2009-04-16 01:30:00,82.395,82.43,82.37,82.42,426000000.0
2009-04-16 01:35:00,82.42,82.43,82.393,82.4,125800000.0
2009-04-16 01:40:00,82.39,82.43,82.39,82.43,150400000.0
2009-04-16 01:45:00,82.42,82.42,82.4,82.42,153400000.0
2009-04-16 01:50:00,82.41,82.42,82.34,82.34,552800000.0
2009-04-16 01:55:00,82.34,82.405,82.34,82.39,445400000.0
2009-04-16 02:00:00,82.39,82.535,82.39,82.535,1223400000.0
2009-04-16 02:05:00,82.53,82.66,82.5,82.52,1027400000.0
2009-04-16 02:10:00,82.52,82.57,82.51,82.53,599800000.0
2009-04-16 02:15:00,82.53,82.62,82.53,82.565,687000000.0
2009-04-16 02:20:00,82.565,82.745,82.565,82.72,1204400000.0
2009-04-16 02:25:00,82.71,82.72,82.675,82.69,1379000000.0
2009-04-16 02:30:00,82.68,82.74,82.68,82.7,1090800000.0
2009-04-16 02:35:00,82.7,82.72,82.625,82.685,923800000.0
2009-04-16 02:40:00,82.66,82.7,82.61,82.62,987200000.0
2009-04-16 02:45:00,82.62,82.73,82.61,82.72,667600000.0
2009-04-16 02:50:00,82.73,82.86,82.73,82.77,1561200000.0
2009-04-16 02:55:00,82.77,82.835,82.75,82.82,658200000.0
2009-04-16 03:00:00,82.82,82.83,82.77,82.77,344200000.0
2009-04-16 03:05:00,82.77,82.78,82.75,82.77,1107400000.0
2009-04-16 03:10:00,82.77,82.785,82.74,82.75,764200000.0
2009-04-16 03:15:00,82.755,82.76,82.71,82.72,317600000.0
2009-04-16 03:20:00,82.725,82.74,82.715,82.735,437800000.0
2009-04-16 03:25:00,82.735,82.775,82.72,82.775,238000000.0
2009-04-16 03:30:00,82.77,82.8,82.74,82.8,459600000.0
2009-04-16 03:35:00,82.8,82.81,82.755,82.78,625400001.0
2009-04-16 03:40:00,82.78,82.78,82.74,82.745,315800000.0
2009-04-16 03:45:00,82.75,82.785,82.75,82.75,336200000.0
2009-04-16 03:50:00,82.77,82.77,82.745,82.77,253200000.0
2009-04-16 03:55:00,82.77,82.79,82.73,82.75,391000000.0
2009-04-16 04:00:00,82.75,82.75,82.395,82.445,2183100001.0
2009-04-16 04:05:00,82.445,82.53,82.415,82.42,991400000.0
2009-04-16 04:10:00,82.42,82.51,82.305,82.505,1504600000.0
2009-04-16 04:15:00,82.505,82.505,82.4,82.41,785600000.0
2009-04-16 04:20:00,82.415,82.42,82.295,82.315,885400000.0
2009-04-16 04:25:00,82.315,82.35,82.235,82.31,958800000.0
2009-04-16 04:30:00,82.31,82.36,82.25,82.27,914600000.0
2009-04-16 04:35:00,82.27,82.32,82.205,82.205,1050000000.0
2009-04-16 04:40:00,82.215,82.24,82.17,82.18,1181600000.0
2009-04-16 04:45:00,82.18,82.23,82.155,82.215,711200000.0
2009-04-16 04:50:00,82.22,82.27,82.22,82.25,539200000.0
2009-04-16 04:55:00,82.25,82.28,82.2,82.21,565400000.0
2009-04-16 05:00:00,82.2,82.255,82.165,82.19,602800000.0
2009-04-16 05:05:00,82.19,82.26,82.185,82.225,819200000.0
2009-04-16 05:10:00,82.225,82.295,82.21,82.285,825600000.0
2009-04-16 05:15:00,82.29,82.3,82.255,82.29,755000000.0
2009-04-16 05:20:00,82.29,82.31,82.28,82.31,216000000.0
2009-04-16 05:25:00,82.31,82.35,82.31,82.33,328400000.0
2009-04-16 05:30:00,82.33,82.38,82.315,82.37,698600000.0
2009-04-16 05:35:00,82.36,82.43,82.355,82.4,493600000.0
2009-04-16 05:40:00,82.4,82.46,82.38,82.4,873400000.0
2009-04-16 05:45:00,82.39,82.395,82.33,82.35,998400000.0
2009-04-16 05:50:00,82.35,82.35,82.29,82.295,600600000.0
2009-04-16 05:55:00,82.3,82.35,82.295,82.34,277400000.0
2009-04-16 06:00:00,82.335,82.44,82.33,82.42,416000000.0
2009-04-16 06:05:00,82.42,82.49,82.37,82.37,665400000.0
2009-04-16 06:10:00,82.38,82.395,82.315,82.33,293100000.0
2009-04-16 06:15:00,82.33,82.335,82.28,82.29,644800000.0
2009-04-16 06:20:00,82.32,82.41,82.315,82.41,456200000.0
2009-04-16 06:25:00,82.41,82.41,82.34,82.34,273200000.0
2009-04-16 06:30:00,82.34,82.34,82.27,82.295,415600000.0
2009-04-16 06:35:00,82.295,82.295,82.145,82.15,886000000.0
2009-04-16 06:40:00,82.15,82.21,82.12,82.14,1869600000.0
2009-04-16 06:45:00,82.14,82.155,82.06,82.075,1575000000.0
2009-04-16 06:50:00,82.08,82.11,82.075,82.085,1542000000.0
2009-04-16 06:55:00,82.085,82.085,81.99,82.015,1311300000.0
2009-04-16 07:00:00,82.035,82.05,82.0,82.04,695400000.0
2009-04-16 07:05:00,82.035,82.06,82.02,82.06,479800000.0
2009-04-16 07:10:00,82.06,82.07,82.05,82.05,139600000.0
2009-04-16 07:15:00,82.05,82.06,81.985,81.985,645000000.0
2009-04-16 07:20:00,81.985,82.02,81.965,81.97,979600000.0
2009-04-16 07:25:00,81.97,82.0,81.955,81.98,263800000.0
2009-04-16 07:30:00,81.98,81.98,81.905,81.955,481000000.0
2009-04-16 07:35:00,81.96,81.96,81.88,81.89,461400000.0
2009-04-16 07:40:00,81.89,81.97,81.885,81.935,467600000.0
2009-04-16 07:45:00,81.94,81.94,81.89,81.93,572800000.0
2009-04-16 07:50:00,81.935,81.98,81.91,81.97,1056800000.0
2009-04-16 07:55:00,81.97,82.12,81.97,82.0,1223200000.0
2009-04-16 08:00:00,82.0,82.065,81.96,81.985,872000000.0
2009-04-16 08:05:00,81.985,82.09,81.98,82.075,666000000.0
2009-04-16 08:10:00,82.08,82.14,82.065,82.095,697800000.0
2009-04-16 08:15:00,82.09,82.14,82.09,82.09,528200000.0
2009-04-16 08:20:00,82.09,82.19,82.08,82.145,470000000.0
2009-04-16 08:25:00,82.15,82.19,82.125,82.14,674400000.0
2009-04-16 08:30:00,82.14,82.14,82.095,82.095,948800000.0
2009-04-16 08:35:00,82.1,82.11,81.975,81.995,1365600000.0
2009-04-16 08:40:00,82.0,82.01,81.89,81.93,1764800000.0
2009-04-16 08:45:00,81.93,81.93,81.845,81.9,852800000.0
2009-04-16 08:50:00,81.9,81.9,81.78,81.825,1043200000.0
2009-04-16 08:55:00,81.825,81.84,81.79,81.82,887200000.0
2009-04-16 09:00:00,81.82,81.83,81.725,81.73,1230400000.0
2009-04-16 09:05:00,81.73,81.77,81.605,81.66,1226000000.0
2009-04-16 09:10:00,81.645,81.78,81.64,81.76,1455600000.0
2009-04-16 09:15:00,81.76,81.765,81.7,81.75,914200000.0
2009-04-16 09:20:00,81.75,81.79,81.695,81.7,799800000.0
2009-04-16 09:25:00,81.7,81.86,81.7,81.86,1123400000.0
2009-04-16 09:30:00,81.87,81.87,81.795,81.8,573400000.0
2009-04-16 09:35:00,81.8,81.84,81.745,81.78,871600000.0
2009-04-16 09:40:00,81.8,81.845,81.76,81.835,1037000000.0
2009-04-16 09:45:00,81.835,81.845,81.73,81.73,840600000.0
2009-04-16 09:50:00,81.73,81.795,81.665,81.68,1946800000.0
2009-04-16 09:55:00,81.685,81.79,81.67,81.775,2273200000.0
2009-04-16 10:00:00,81.78,81.8,81.69,81.705,2381200000.0
2009-04-16 10:05:00,81.705,81.755,81.63,81.7,2610800000.0
2009-04-16 10:10:00,81.68,81.855,81.67,81.84,2739600000.0
2009-04-16 10:15:00,81.84,81.88,81.775,81.8,2066000000.0
2009-04-16 10:20:00,81.79,81.885,81.775,81.87,1969400000.0
2009-04-16 10:25:00,81.87,81.96,81.82,81.945,1598400000.0
2009-04-16 10:30:00,81.95,82.04,81.88,81.95,1891900000.0
2009-04-16 10:35:00,81.95,81.95,81.87,81.91,918200000.0
2009-04-16 10:40:00,81.905,81.96,81.845,81.9,1108800000.0
2009-04-16 10:45:00,81.9,81.905,81.815,81.83,1144400000.0
2009-04-16 10:50:00,81.83,81.92,81.805,81.81,813800000.0
2009-04-16 10:55:00,81.81,81.895,81.755,81.83,1528800000.0
2009-04-16 11:00:00,81.825,81.86,81.795,81.825,812400000.0
2009-04-16 11:05:00,81.825,81.84,81.71,81.795,1063300000.0
2009-04-16 11:10:00,81.805,81.83,81.71,81.745,1097200000.0
2009-04-16 11:15:00,81.75,81.77,81.71,81.72,772600000.0
2009-04-16 11:20:00,81.72,81.79,81.72,81.75,885400000.0
2009-04-16 11:25:00,81.75,81.775,81.7,81.725,1224000000.0
2009-04-16 11:30:00,81.725,81.725,81.575,81.615,1262400000.0
2009-04-16 11:35:00,81.62,81.63,81.48,81.57,1826400000.0
2009-04-16 11:40:00,81.57,81.59,81.5,81.54,1260200000.0
2009-04-16 11:45:00,81.54,81.675,81.54,81.64,1268600000.0
2009-04-16 11:50:00,81.63,81.68,81.615,81.675,495000000.0
2009-04-16 11:55:00,81.685,81.77,81.655,81.67,1055200000.0
2009-04-16 12:00:00,81.67,81.74,81.66,81.725,873000000.0
2009-04-16 12:05:00,81.73,81.815,81.705,81.775,1403400000.0
2009-04-16 12:10:00,81.79,82.005,81.775,81.99,1751000000.0
2009-04-16 12:15:00,81.99,82.095,81.905,81.92,1893600000.0
2009-04-16 12:20:00,81.92,82.02,81.84,81.94,1344000000.0
2009-04-16 12:25:00,81.94,82.14,81.86,82.095,1290600000.0
2009-04-16 12:30:00,82.105,82.23,82.04,82.09,2431500000.0
2009-04-16 12:35:00,82.095,82.17,81.95,81.985,1667800000.0
2009-04-16 12:40:00,81.975,82.04,81.96,82.005,828400000.0
2009-04-16 12:45:00,82.005,82.085,81.995,82.03,1180000000.0
2009-04-16 12:50:00,82.015,82.055,81.84,81.84,1450000000.0
2009-04-16 12:55:00,81.835,81.94,81.835,81.88,1106800000.0
2009-04-16 13:00:00,81.87,81.915,81.83,81.875,853200000.0
2009-04-16 13:05:00,81.875,81.875,81.76,81.8,1387800000.0
2009-04-16 13:10:00,81.8,81.96,81.785,81.96,1250000000.0
2009-04-16 13:15:00,81.965,82.01,81.795,81.815,1247200000.0
2009-04-16 13:20:00,81.815,81.93,81.8,81.91,674600000.0
2009-04-16 13:25:00,81.91,81.94,81.89,81.94,484800000.0
2009-04-16 13:30:00,81.935,81.965,81.9,81.95,742200000.0
2009-04-16 13:35:00,81.945,82.0,81.94,81.945,652400000.0
2009-04-16 13:40:00,81.95,82.01,81.945,81.99,924200000.0
2009-04-16 13:45:00,81.99,81.995,81.845,81.89,1031800000.0
2009-04-16 13:50:00,81.89,82.0,81.845,81.92,757400000.0
2009-04-16 13:55:00,81.92,81.99,81.915,81.96,778200000.0
2009-04-16 14:00:00,81.96,82.015,81.92,81.965,914400000.0
2009-04-16 14:05:00,81.965,82.205,81.935,82.205,1180600000.0
2009-04-16 14:10:00,82.205,82.24,82.11,82.21,1337800000.0
2009-04-16 14:15:00,82.21,82.32,82.205,82.29,1245800000.0
2009-04-16 14:20:00,82.29,82.35,82.205,82.255,1412000000.0
2009-04-16 14:25:00,82.255,82.415,82.225,82.345,1809600000.0
2009-04-16 14:30:00,82.345,82.56,82.31,82.46,2078800000.0
2009-04-16 14:35:00,82.45,82.49,82.37,82.4,1724600000.0
2009-04-16 14:40:00,82.405,82.49,82.355,82.395,1651400000.0
2009-04-16 14:45:00,82.4,82.525,82.395,82.5,1063200000.0
2009-04-16 14:50:00,82.49,82.57,82.47,82.54,1367200000.0
2009-04-16 14:55:00,82.54,82.59,82.45,82.575,1366600000.0
2009-04-16 15:00:00,82.58,82.74,82.575,82.68,1772000000.0
2009-04-16 15:05:00,82.68,82.72,82.63,82.705,1047300000.0
2009-04-16 15:10:00,82.71,82.75,82.62,82.64,1483200000.0
2009-04-16 15:15:00,82.64,82.66,82.49,82.52,1262800000.0
2009-04-16 15:20:00,82.51,82.58,82.505,82.535,1107400000.0
2009-04-16 15:25:00,82.53,82.625,82.49,82.505,1142400000.0
2009-04-16 15:30:00,82.505,82.525,82.42,82.46,1231800000.0
2009-04-16 15:35:00,82.445,82.495,82.36,82.47,1272600000.0
2009-04-16 15:40:00,82.47,82.48,82.265,82.27,1710999999.0
2009-04-16 15:45:00,82.28,82.35,82.245,82.295,1532600000.0
2009-04-16 15:50:00,82.295,82.395,82.2,82.395,1750600000.0
2009-04-16 15:55:00,82.4,82.445,82.26,82.265,1920400000.0
2009-04-16 16:00:00,82.18,82.435,82.18,82.265,1585400000.0
2009-04-16 16:05:00,82.275,82.38,82.22,82.26,1596000000.0
2009-04-16 16:10:00,82.26,82.28,82.15,82.23,1176000000.0
2009-04-16 16:15:00,82.24,82.37,82.19,82.35,1351200000.0
2009-04-16 16:20:00,82.34,82.4,82.295,82.335,1230800000.0
2009-04-16 16:25:00,82.335,82.47,82.325,82.44,1360400000.0
2009-04-16 16:30:00,82.43,82.52,82.385,82.41,1162900000.0
2009-04-16 16:35:00,82.4,82.47,82.31,82.32,1502200000.0
2009-04-16 16:40:00,82.32,82.35,82.16,82.18,1623400000.0
2009-04-16 16:45:00,82.175,82.18,82.04,82.105,1672000000.0
2009-04-16 16:50:00,82.105,82.13,82.045,82.055,1446600000.0
2009-04-16 16:55:00,82.05,82.19,81.99,82.175,1582200000.0
2009-04-16 17:00:00,82.18,82.25,82.135,82.18,1452000000.0
2009-04-16 17:05:00,82.18,82.29,82.165,82.28,1016600000.0
2009-04-16 17:10:00,82.27,82.29,82.08,82.13,1573400000.0
2009-04-16 17:15:00,82.125,82.21,82.05,82.08,1337000000.0
2009-04-16 17:20:00,82.09,82.165,82.055,82.16,1129600000.0
2009-04-16 17:25:00,82.15,82.21,81.99,82.19,1966400000.0
2009-04-16 17:30:00,82.175,82.38,82.155,82.335,2030000000.0
2009-04-16 17:35:00,82.34,82.4,82.25,82.3,1390600000.0
2009-04-16 17:40:00,82.29,82.3,82.245,82.275,670200000.0
2009-04-16 17:45:00,82.285,82.325,82.265,82.29,806800000.0
2009-04-16 17:50:00,82.3,82.345,82.265,82.345,868600000.0
2009-04-16 17:55:00,82.335,82.37,82.285,82.305,1261400000.0
2009-04-16 18:00:00,82.31,82.32,82.21,82.24,948800000.0
2009-04-16 18:05:00,82.23,82.29,82.175,82.29,988000000.0
2009-04-16 18:10:00,82.285,82.41,82.26,82.36,761400000.0
2009-04-16 18:15:00,82.36,82.41,82.275,82.285,1146600000.0
2009-04-16 18:20:00,82.285,82.33,82.16,82.17,1091400000.0
2009-04-16 18:25:00,82.17,82.17,82.055,82.11,1071800000.0
2009-04-16 18:30:00,82.11,82.14,82.095,82.115,690000000.0
2009-04-16 18:35:00,82.12,82.14,82.0,82.02,1062000000.0
2009-04-16 18:40:00,82.02,82.045,81.935,82.04,1300400000.0
2009-04-16 18:45:00,82.03,82.11,82.03,82.11,977400000.0
2009-04-16 18:50:00,82.11,82.18,82.08,82.165,813800000.0
2009-04-16 18:55:00,82.16,82.19,82.12,82.145,583400000.0
2009-04-16 19:00:00,82.15,82.15,82.065,82.13,694400000.0
2009-04-16 19:05:00,82.13,82.14,82.055,82.09,603000000.0
2009-04-16 19:10:00,82.07,82.07,81.88,81.97,1298000000.0
2009-04-16 19:15:00,81.97,82.02,81.86,81.92,765600000.0
2009-04-16 19:20:00,81.91,81.92,81.695,81.72,1178600000.0
2009-04-16 19:25:00,81.71,81.84,81.71,81.84,2247800000.0
2009-04-16 19:30:00,81.84,81.88,81.805,81.825,977200000.0
2009-04-16 19:35:00,81.83,81.865,81.72,81.74,1447200000.0
2009-04-16 19:40:00,81.73,81.825,81.73,81.825,1015200000.0
2009-04-16 19:45:00,81.82,81.83,81.74,81.75,1069800000.0
2009-04-16 19:50:00,81.755,81.86,81.705,81.735,1404800000.0
2009-04-16 19:55:00,81.74,81.84,81.73,81.76,1028600000.0
2009-04-16 20:00:00,81.76,81.92,81.76,81.885,932200000.0
2009-04-16 20:05:00,81.885,81.925,81.85,81.88,786400000.0
2009-04-16 20:10:00,81.88,81.96,81.85,81.93,686400000.0
2009-04-16 20:15:00,81.93,81.94,81.88,81.92,521200000.0
2009-04-16 20:20:00,81.92,81.985,81.84,81.89,827200000.0
2009-04-16 20:25:00,81.89,81.94,81.88,81.935,1074600000.0
2009-04-16 20:30:00,81.945,82.0,81.925,81.98,781800000.0
2009-04-16 20:35:00,81.98,82.11,81.98,82.045,712200000.0
2009-04-16 20:40:00,82.05,82.09,81.99,82.08,1051600000.0
2009-04-16 20:45:00,82.08,82.095,82.025,82.025,517000000.0
2009-04-16 20:50:00,82.025,82.13,82.025,82.1,904200000.0
2009-04-16 20:55:00,82.09,82.1,82.04,82.05,369600000.0
2009-04-16 21:00:00,82.05,82.075,82.005,82.005,884800000.0
2009-04-16 21:05:00,82.01,82.135,81.99,82.11,1088400000.0
2009-04-16 21:10:00,82.11,82.18,82.11,82.15,798000000.0
2009-04-16 21:15:00,82.14,82.17,82.125,82.16,274400000.0
2009-04-16 21:20:00,82.16,82.24,82.16,82.22,1022000000.0
2009-04-16 21:25:00,82.22,82.23,82.1,82.11,1239400000.0
2009-04-16 21:30:00,82.11,82.14,82.085,82.12,297000000.0
2009-04-16 21:35:00,82.11,82.14,82.09,82.125,703000000.0
2009-04-16 21:40:00,82.125,82.19,82.12,82.12,765200000.0
2009-04-16 21:45:00,82.12,82.17,82.09,82.09,653000000.0
2009-04-16 21:50:00,82.1,82.11,82.06,82.09,635400000.0
2009-04-16 21:55:00,82.09,82.13,82.07,82.1,439000000.0
2009-04-16 22:00:00,82.1,82.16,82.045,82.14,493400000.0
2009-04-16 22:05:00,82.14,82.2,82.12,82.17,274400000.0
2009-04-16 22:10:00,82.17,82.22,82.15,82.22,417400000.0
2009-04-16 22:15:00,82.22,82.245,82.185,82.185,300000000.0
2009-04-16 22:20:00,82.2,82.27,82.19,82.205,212200000.0
2009-04-16 22:25:00,82.24,82.25,82.19,82.23,370800000.0
2009-04-16 22:30:00,82.23,82.23,82.16,82.18,346800000.0
2009-04-16 22:35:00,82.18,82.2,82.165,82.19,452600000.0
2009-04-16 22:40:00,82.2,82.2,82.085,82.09,456400000.0
2009-04-16 22:45:00,82.09,82.16,82.05,82.16,657600000.0
2009-04-16 22:50:00,82.16,82.21,82.11,82.135,614200000.0
2009-04-16 22:55:00,82.11,82.245,82.11,82.21,411200000.0
2009-04-16 23:00:00,82.202,82.202,82.1,82.11,130800000.0
2009-04-16 23:05:00,82.11,82.16,82.11,82.13,173600000.0
2009-04-16 23:10:00,82.14,82.16,82.125,82.15,240200000.0
2009-04-16 23:15:00,82.15,82.155,82.08,82.095,207800000.0
2009-04-16 23:20:00,82.095,82.095,82.03,82.035,209800000.0
2009-04-16 23:25:00,82.035,82.045,81.95,81.975,438400000.0
2009-04-16 23:30:00,81.975,82.065,81.97,82.065,252000000.0
2009-04-16 23:35:00,82.065,82.095,82.04,82.07,252600000.0
2009-04-16 23:40:00,82.07,82.11,82.07,82.09,86800000.0
2009-04-16 23:45:00,82.095,82.12,82.095,82.11,209600000.0
2009-04-16 23:50:00,82.13,82.145,82.1,82.12,279200000.0
2009-04-16 23:55:00,82.101,82.12,82.057,82.068,70800000.0
2009-04-17 00:00:00,82.115,82.115,82.08,82.1,64400000.0
2009-04-17 00:05:00,82.105,82.105,82.09,82.1,38000000.0
2009-04-17 00:10:00,82.081,82.095,82.074,82.095,10000000.0
2009-04-17 00:15:00,82.105,82.11,82.074,82.105,34000000.0
2009-04-17 00:20:00,82.077,82.095,82.055,82.07,60000000.0
2009-04-17 00:25:00,82.07,82.075,82.05,82.07,98000000.0
2009-04-17 00:30:00,82.065,82.08,82.03,82.075,208000000.0
2009-04-17 00:35:00,82.08,82.085,82.045,82.085,100000000.0
2009-04-17 00:40:00,82.085,82.095,82.055,82.055,110000000.0
2009-04-17 00:45:00,82.06,82.06,82.04,82.055,50000000.0
2009-04-17 00:50:00,82.05,82.08,82.05,82.07,54000000.0
2009-04-17 00:55:00,82.08,82.15,82.05,82.11,286000000.0
2009-04-17 01:00:00,82.13,82.195,82.12,82.17,164000000.0
2009-04-17 01:05:00,82.18,82.215,82.165,82.18,108000000.0
2009-04-17 01:10:00,82.19,82.195,82.17,82.19,57200000.0
2009-04-17 01:15:00,82.195,82.245,82.175,82.235,337600000.0
2009-04-17 01:20:00,82.23,82.25,82.21,82.23,286000000.0
2009-04-17 01:25:00,82.22,82.28,82.21,82.25,609200000.0
2009-04-17 01:30:00,82.25,82.27,82.238,82.247,148400000.0
2009-04-17 01:35:00,82.27,82.32,82.25,82.3,466000000.0
2009-04-17 01:40:00,82.3,82.395,82.3,82.375,541600000.0
2009-04-17 01:45:00,82.375,82.42,82.355,82.4,650800000.0
2009-04-17 01:50:00,82.385,82.43,82.35,82.38,342000000.0
2009-04-17 01:55:00,82.37,82.385,82.29,82.295,569600000.0
2009-04-17 02:00:00,82.31,82.36,82.295,82.32,446200000.0
2009-04-17 02:05:00,82.325,82.325,82.28,82.3,555800000.0
2009-04-17 02:10:00,82.315,82.4,82.3,82.39,828600000.0
2009-04-17 02:15:00,82.39,82.405,82.37,82.4,622200001.0
2009-04-17 02:20:00,82.41,82.465,82.395,82.43,868000002.0
2009-04-17 02:25:00,82.43,82.46,82.42,82.44,595600000.0
2009-04-17 02:30:00,82.44,82.44,82.38,82.39,378100000.0
2009-04-17 02:35:00,82.39,82.39,82.285,82.315,1088100000.0
2009-04-17 02:40:00,82.31,82.35,82.3,82.31,1140400003.0
2009-04-17 02:45:00,82.305,82.32,82.265,82.29,1143200007.0
2009-04-17 02:50:00,82.29,82.39,82.27,82.36,981200000.0
2009-04-17 02:55:00,82.37,82.42,82.33,82.345,1156200000.0
2009-04-17 03:00:00,82.355,82.38,82.31,82.325,1110600000.0
2009-04-17 03:05:00,82.32,82.345,82.29,82.29,626200000.0
2009-04-17 03:10:00,82.29,82.29,82.22,82.28,679800000.0
2009-04-17 03:15:00,82.28,82.29,82.255,82.28,254800001.0
2009-04-17 03:20:00,82.28,82.29,82.2,82.2,1507800005.0
2009-04-17 03:25:00,82.21,82.24,82.2,82.23,1381200010.0
2009-04-17 03:30:00,82.235,82.255,82.21,82.23,515400000.0
2009-04-17 03:35:00,82.23,82.355,82.23,82.33,461000000.0
2009-04-17 03:40:00,82.33,82.34,82.23,82.245,687000000.0
2009-04-17 03:45:00,82.25,82.27,82.225,82.26,438800000.0
2009-04-17 03:50:00,82.27,82.27,82.215,82.23,591600000.0
2009-04-17 03:55:00,82.235,82.25,82.215,82.215,439200000.0
2009-04-17 04:00:00,82.225,82.24,82.2,82.2,716800000.0
2009-04-17 04:05:00,82.2,82.215,82.19,82.195,190200000.0
2009-04-17 04:10:00,82.2,82.21,82.185,82.19,174800000.0
2009-04-17 04:15:00,82.19,82.21,82.185,82.21,205600000.0
2009-04-17 04:20:00,82.21,82.21,82.095,82.11,1195600000.0
2009-04-17 04:25:00,82.11,82.16,82.095,82.105,867800000.0
2009-04-17 04:30:00,82.105,82.14,82.075,82.085,740600000.0
2009-04-17 04:35:00,82.085,82.12,82.085,82.105,725800000.0
2009-04-17 04:40:00,82.115,82.115,82.08,82.095,353400000.0
2009-04-17 04:45:00,82.1,82.125,82.09,82.125,196000000.0
2009-04-17 04:50:00,82.12,82.165,82.12,82.135,248000000.0
2009-04-17 04:55:00,82.13,82.145,82.1,82.14,428600000.0
2009-04-17 05:00:00,82.15,82.15,82.095,82.12,375200000.0
2009-04-17 05:05:00,82.12,82.125,82.105,82.12,230600000.0
2009-04-17 05:10:00,82.11,82.13,82.08,82.13,297400000.0
2009-04-17 05:15:00,82.135,82.135,82.095,82.12,200200000.0
2009-04-17 05:20:00,82.115,82.13,82.075,82.078,492400000.0
2009-04-17 05:25:00,82.1,82.1,81.94,81.99,646000000.0
2009-04-17 05:30:00,81.99,82.02,81.94,81.96,1081800000.0
2009-04-17 05:35:00,81.965,82.02,81.94,81.98,1076000000.0
2009-04-17 05:40:00,81.975,82.13,81.975,82.065,866400000.0
2009-04-17 05:45:00,82.065,82.11,82.06,82.065,515800000.0
2009-04-17 05:50:00,82.06,82.06,81.965,81.985,851600000.0
2009-04-17 05:55:00,81.975,82.03,81.975,81.98,417800000.0
2009-04-17 06:00:00,81.99,82.0,81.97,81.97,401400000.0
2009-04-17 06:05:00,81.975,81.975,81.92,81.92,442200000.0
2009-04-17 06:10:00,81.925,81.93,81.835,81.85,688200001.0
2009-04-17 06:15:00,81.84,81.89,81.79,81.87,933800000.0
2009-04-17 06:20:00,81.855,81.97,81.84,81.85,1210200000.0
2009-04-17 06:25:00,81.86,81.93,81.825,81.85,1236000000.0
2009-04-17 06:30:00,81.85,81.88,81.815,81.865,695600000.0
2009-04-17 06:35:00,81.86,81.87,81.815,81.83,385800000.0
2009-04-17 06:40:00,81.82,81.86,81.81,81.86,535000000.0
2009-04-17 06:45:00,81.855,81.985,81.85,81.97,705200000.0
2009-04-17 06:50:00,81.975,82.01,81.94,81.965,702400000.0
2009-04-17 06:55:00,81.965,81.99,81.935,81.975,621200000.0
2009-04-17 07:00:00,81.975,82.02,81.96,81.96,841200000.0
2009-04-17 07:05:00,81.965,81.985,81.94,81.985,252200000.0
2009-04-17 07:10:00,81.99,82.005,81.96,81.97,346800000.0
2009-04-17 07:15:00,81.97,81.99,81.95,81.96,206200000.0
2009-04-17 07:20:00,81.96,81.96,81.95,81.96,151600000.0
2009-04-17 07:25:00,81.96,81.965,81.93,81.94,270000000.0
2009-04-17 07:30:00,81.94,81.975,81.93,81.975,481200000.0
2009-04-17 07:35:00,81.975,81.975,81.945,81.95,440000000.0
2009-04-17 07:40:00,81.95,82.065,81.95,82.04,592800000.0
2009-04-17 07:45:00,82.04,82.095,81.965,82.04,679800000.0
2009-04-17 07:50:00,82.03,82.12,82.03,82.075,703200000.0
2009-04-17 07:55:00,82.075,82.155,82.06,82.1,762000000.0
2009-04-17 08:00:00,82.125,82.145,81.985,81.99,538900000.0
2009-04-17 08:05:00,81.99,82.0,81.925,81.99,560600000.0
2009-04-17 08:10:00,81.98,82.06,81.94,82.01,822600000.0
2009-04-17 08:15:00,82.01,82.15,81.98,82.01,707800000.0
2009-04-17 08:20:00,82.01,82.06,82.01,82.05,353800000.0
2009-04-17 08:25:00,82.045,82.13,82.03,82.11,584800000.0
2009-04-17 08:30:00,82.105,82.23,82.07,82.19,1118700000.0
2009-04-17 08:35:00,82.19,82.235,82.175,82.2,878200000.0
2009-04-17 08:40:00,82.195,82.21,82.12,82.135,1035200003.0
2009-04-17 08:45:00,82.13,82.205,82.07,82.185,1306600003.0
2009-04-17 08:50:00,82.185,82.23,82.105,82.12,1442600004.0
2009-04-17 08:55:00,82.105,82.135,82.06,82.115,1021599999.0
2009-04-17 09:00:00,82.12,82.18,82.05,82.18,1104200001.0
2009-04-17 09:05:00,82.18,82.26,82.12,82.24,1129400001.0
2009-04-17 09:10:00,82.24,82.285,82.23,82.25,1326600003.0
2009-04-17 09:15:00,82.25,82.27,82.205,82.25,935400003.0
2009-04-17 09:20:00,82.25,82.28,82.235,82.24,767200001.0
2009-04-17 09:25:00,82.24,82.26,82.23,82.23,756800008.0
2009-04-17 09:30:00,82.23,82.23,82.125,82.145,1223000000.0
2009-04-17 09:35:00,82.14,82.145,82.045,82.055,1271000000.0
2009-04-17 09:40:00,82.055,82.07,81.995,82.03,1408800000.0
2009-04-17 09:45:00,82.03,82.05,82.005,82.025,1086200000.0
2009-04-17 09:50:00,82.02,82.06,81.985,82.04,1381400000.0
2009-04-17 09:55:00,82.04,82.04,81.87,81.905,1453400000.0
2009-04-17 10:00:00,81.905,81.965,81.875,81.925,1679400000.0
2009-04-17 10:05:00,81.93,81.94,81.7,81.8,2086600002.0
2009-04-17 10:10:00,81.8,81.85,81.735,81.755,1427600000.0
2009-04-17 10:15:00,81.755,81.77,81.605,81.71,1838400001.0
2009-04-17 10:20:00,81.71,81.72,81.6,81.63,2757600009.0
2009-04-17 10:25:00,81.63,81.77,81.625,81.75,1926800002.0
2009-04-17 10:30:00,81.75,81.81,81.72,81.76,1693400000.0
2009-04-17 10:35:00,81.76,81.815,81.735,81.8,1238000006.0
2009-04-17 10:40:00,81.77,81.94,81.77,81.9,1345400001.0
2009-04-17 10:45:00,81.89,81.94,81.87,81.9,1300700000.0
2009-04-17 10:50:00,81.89,81.975,81.875,81.945,1249200004.0
2009-04-17 10:55:00,81.945,81.995,81.79,81.8,1609600006.0
2009-04-17 11:00:00,81.805,81.87,81.715,81.75,1643200002.0
2009-04-17 11:05:00,81.735,81.82,81.66,81.795,1935400004.0
2009-04-17 11:10:00,81.795,81.85,81.78,81.82,1089000000.0
2009-04-17 11:15:00,81.85,81.93,81.815,81.89,1182400000.0
2009-04-17 11:20:00,81.885,81.92,81.74,81.74,1055200001.0
2009-04-17 11:25:00,81.74,81.79,81.65,81.75,1763200002.0
2009-04-17 11:30:00,81.75,81.805,81.64,81.71,1541800001.0
2009-04-17 11:35:00,81.695,81.91,81.695,81.85,1383400000.0
2009-04-17 11:40:00,81.85,81.865,81.78,81.86,1546600001.0
2009-04-17 11:45:00,81.86,81.89,81.81,81.845,1324400003.0
2009-04-17 11:50:00,81.855,81.915,81.83,81.875,1255800003.0
2009-04-17 11:55:00,81.88,81.97,81.87,81.89,1545000000.0
2009-04-17 12:00:00,81.89,81.93,81.84,81.885,1090600000.0
2009-04-17 12:05:00,81.89,81.89,81.735,81.745,1237400003.0
2009-04-17 12:10:00,81.74,81.92,81.72,81.85,1329000001.0
2009-04-17 12:15:00,81.85,81.89,81.815,81.89,1239600005.0
2009-04-17 12:20:00,81.89,81.92,81.88,81.91,469200000.0
2009-04-17 12:25:00,81.91,82.01,81.91,81.99,1162400005.0
2009-04-17 12:30:00,81.99,82.185,81.91,82.06,2320200001.0
2009-04-17 12:35:00,82.06,82.09,81.925,82.08,1708800002.0
2009-04-17 12:40:00,82.09,82.16,82.065,82.125,1724200002.0
2009-04-17 12:45:00,82.13,82.13,82.01,82.075,1771000002.0
2009-04-17 12:50:00,82.075,82.22,82.075,82.16,1005000001.0
2009-04-17 12:55:00,82.16,82.17,81.97,82.01,708600000.0
2009-04-17 13:00:00,82.005,82.155,82.005,82.155,824400000.0
2009-04-17 13:05:00,82.16,82.17,82.115,82.13,537200000.0
2009-04-17 13:10:00,82.14,82.15,82.1,82.13,532200000.0
2009-04-17 13:15:00,82.13,82.16,82.06,82.075,762000000.0
2009-04-17 13:20:00,82.07,82.07,81.97,82.015,538000000.0
2009-04-17 13:25:00,82.015,82.04,81.915,81.96,903000001.0
2009-04-17 13:30:00,81.97,81.99,81.93,81.98,664600000.0
2009-04-17 13:35:00,81.98,82.03,81.945,81.985,542600000.0
2009-04-17 13:40:00,81.985,82.11,81.985,82.09,774000000.0
2009-04-17 13:45:00,82.1,82.1,81.765,81.89,1059500000.0
2009-04-17 13:50:00,81.885,81.92,81.845,81.895,1153800002.0
2009-04-17 13:55:00,81.895,81.965,81.885,81.93,809000000.0
2009-04-17 14:00:00,81.92,81.955,81.885,81.935,764400000.0
2009-04-17 14:05:00,81.935,81.98,81.875,81.905,675800000.0
2009-04-17 14:10:00,81.905,81.99,81.885,81.975,1356200000.0
2009-04-17 14:15:00,81.98,82.01,81.92,81.97,1066600002.0
2009-04-17 14:20:00,81.965,82.09,81.965,82.05,1568800002.0
2009-04-17 14:25:00,82.045,82.06,81.995,82.03,789000000.0
2009-04-17 14:30:00,82.03,82.06,81.915,81.925,1324000001.0
2009-04-17 14:35:00,81.915,82.015,81.885,82.005,1210200000.0
2009-04-17 14:40:00,82.005,82.05,81.96,82.04,811800000.0
2009-04-17 14:45:00,82.04,82.05,81.965,81.97,1136800001.0
2009-04-17 14:50:00,81.98,81.98,81.835,81.89,1461999999.0
2009-04-17 14:55:00,81.89,82.005,81.88,81.925,891000001.0
2009-04-17 15:00:00,81.925,82.0,81.92,81.955,965600000.0
2009-04-17 15:05:00,81.95,81.96,81.845,81.875,1292399999.0
2009-04-17 15:10:00,81.88,81.885,81.625,81.695,2142800000.0
2009-04-17 15:15:00,81.7,81.81,81.7,81.785,1482599999.0
2009-04-17 15:20:00,81.785,81.81,81.725,81.74,828200000.0
2009-04-17 15:25:00,81.735,81.78,81.705,81.77,746000000.0
2009-04-17 15:30:00,81.765,81.81,81.74,81.79,1068400000.0
2009-04-17 15:35:00,81.8,81.86,81.77,81.835,1360599998.0
2009-04-17 15:40:00,81.835,81.87,81.81,81.835,1248599999.0
2009-04-17 15:45:00,81.835,81.85,81.745,81.81,1245000000.0
2009-04-17 15:50:00,81.82,81.835,81.735,81.78,1146200001.0
2009-04-17 15:55:00,81.78,81.91,81.7,81.725,2038600000.0
2009-04-17 16:00:00,81.73,81.79,81.705,81.715,1310600001.0
2009-04-17 16:05:00,81.715,81.735,81.63,81.635,1608000007.0
2009-04-17 16:10:00,81.64,81.675,81.54,81.595,1681600001.0
2009-04-17 16:15:00,81.59,81.595,81.42,81.445,1931600003.0
2009-04-17 16:20:00,81.45,81.45,81.29,81.305,1546600002.0
2009-04-17 16:25:00,81.305,81.32,81.185,81.255,1700000001.0
2009-04-17 16:30:00,81.26,81.28,81.18,81.245,1470600000.0
2009-04-17 16:35:00,81.255,81.33,81.19,81.31,2211000008.0
2009-04-17 16:40:00,81.32,81.32,81.19,81.245,1527400000.0
2009-04-17 16:45:00,81.245,81.31,81.23,81.28,1233600002.0
2009-04-17 16:50:00,81.27,81.3,81.115,81.15,1715200001.0
2009-04-17 16:55:00,81.15,81.445,81.15,81.445,1732400002.0
2009-04-17 17:00:00,81.46,81.47,81.34,81.385,1891400003.0
2009-04-17 17:05:00,81.385,81.39,81.28,81.31,1707000000.0
2009-04-17 17:10:00,81.31,81.38,81.27,81.35,1566800000.0
2009-04-17 17:15:00,81.35,81.39,81.345,81.365,1115000000.0
2009-04-17 17:20:00,81.37,81.4,81.29,81.4,1495400002.0
2009-04-17 17:25:00,81.4,81.56,81.395,81.555,1510200003.0
2009-04-17 17:30:00,81.555,81.62,81.525,81.61,1417200002.0
2009-04-17 17:35:00,81.59,81.65,81.58,81.635,917000000.0
2009-04-17 17:40:00,81.635,81.7,81.63,81.685,839000000.0
2009-04-17 17:45:00,81.685,81.69,81.615,81.64,646800000.0
2009-04-17 17:50:00,81.64,81.73,81.635,81.68,1051000003.0
2009-04-17 17:55:00,81.68,81.715,81.615,81.665,785600000.0
2009-04-17 18:00:00,81.67,81.685,81.62,81.62,827400000.0
2009-04-17 18:05:00,81.625,81.63,81.59,81.61,437000000.0
2009-04-17 18:10:00,81.61,81.66,81.545,81.62,601000000.0
2009-04-17 18:15:00,81.62,81.64,81.565,81.565,379000000.0
2009-04-17 18:20:00,81.565,81.6,81.535,81.58,498400000.0
2009-04-17 18:25:00,81.585,81.64,81.56,81.635,594400000.0
2009-04-17 18:30:00,81.64,81.64,81.575,81.58,834600000.0
2009-04-17 18:35:00,81.58,81.61,81.555,81.59,426400000.0
2009-04-17 18:40:00,81.59,81.615,81.54,81.56,663400000.0
2009-04-17 18:45:00,81.56,81.675,81.55,81.62,822800000.0
2009-04-17 18:50:00,81.63,81.65,81.62,81.65,599800000.0
2009-04-17 18:55:00,81.65,81.66,81.595,81.64,1157400000.0
2009-04-17 19:00:00,81.615,81.68,81.615,81.675,686400000.0
2009-04-17 19:05:00,81.68,81.81,81.665,81.77,637400000.0
2009-04-17 19:10:00,81.78,81.815,81.755,81.76,913000000.0
2009-04-17 19:15:00,81.77,81.8,81.76,81.78,479800000.0
2009-04-17 19:20:00,81.78,81.81,81.77,81.795,470600000.0
2009-04-17 19:25:00,81.795,81.94,81.795,81.91,939200000.0
2009-04-17 19:30:00,81.92,81.96,81.87,81.925,1721800000.0
2009-04-17 19:35:00,81.92,81.925,81.855,81.885,1402200000.0
2009-04-17 19:40:00,81.88,81.93,81.87,81.89,1533200000.0
2009-04-17 19:45:00,81.895,81.915,81.825,81.845,955800000.0
2009-04-17 19:50:00,81.84,81.84,81.8,81.8,446400000.0
2009-04-17 19:55:00,81.82,81.87,81.815,81.845,1011600000.0
2009-04-17 20:00:00,81.845,81.86,81.785,81.79,1239000000.0
2009-04-17 20:05:00,81.79,81.81,81.755,81.79,903200000.0
2009-04-17 20:10:00,81.78,81.85,81.765,81.85,889600000.0
2009-04-17 20:15:00,81.86,81.86,81.78,81.79,917800000.0
2009-04-17 20:20:00,81.79,81.805,81.705,81.72,373000000.0
2009-04-17 20:25:00,81.72,81.72,81.675,81.7,520800000.0
2009-04-17 20:30:00,81.705,81.76,81.705,81.73,512400000.0
2009-04-17 20:35:00,81.74,81.78,81.715,81.78,340200000.0
2009-04-17 20:40:00,81.78,81.85,81.765,81.83,400400000.0
2009-04-17 20:45:00,81.83,81.9,81.82,81.86,1351000000.0
2009-04-17 20:50:00,81.86,81.89,81.765,81.765,1438200000.0
2009-04-17 20:55:00,81.77,81.77,81.65,81.675,831000000.0
2009-04-17 21:00:00,81.675,81.73,81.62,81.71,824600000.0
2009-04-17 21:05:00,81.7,81.71,81.64,81.67,291000000.0
2009-04-17 21:10:00,81.67,81.74,81.66,81.74,367000000.0
2009-04-17 21:15:00,81.73,81.76,81.7,81.71,670000000.0
2009-04-17 21:20:00,81.71,81.8,81.71,81.79,486400000.0
2009-04-17 21:25:00,81.78,81.805,81.76,81.8,241800000.0
2009-04-17 21:30:00,81.8,81.82,81.74,81.79,694800000.0
2009-04-17 21:35:00,81.795,81.81,81.775,81.81,344800000.0
2009-04-17 21:40:00,81.8,81.81,81.75,81.76,184000000.0
2009-04-17 21:45:00,81.75,81.76,81.72,81.75,162600000.0
2009-04-17 21:50:00,81.75,81.77,81.74,81.77,211600000.0
2009-04-17 21:55:00,81.77,81.77,81.67,81.69,189800000.0
2009-04-17 22:00:00,81.68,81.69,81.62,81.63,247800000.0
2009-04-17 22:05:00,81.62,81.67,81.56,81.65,290000000.0
2009-04-17 22:10:00,81.64,81.66,81.58,81.611,154800000.0
2009-04-17 22:15:00,81.63,81.64,81.61,81.61,76800000.0
2009-04-17 22:20:00,81.61,81.61,81.585,81.6,64200000.0
2009-04-17 22:25:00,81.6,81.61,81.54,81.56,167800000.0
2009-04-17 22:30:00,81.54,81.6,81.49,81.595,389200000.0
2009-04-17 22:35:00,81.6,81.6,81.5,81.6,74800000.0
2009-04-17 22:40:00,81.6,81.725,81.595,81.72,198400000.0
2009-04-17 22:45:00,81.725,81.77,81.72,81.74,295800000.0
2009-04-17 22:50:00,81.75,81.75,81.64,81.65,186200000.0
2009-04-17 22:55:00,81.65,81.695,81.645,81.695,177800000.0
2009-04-19 23:00:00,81.66,81.68,81.58,81.58,12000000.0
2009-04-19 23:05:00,81.64,81.655,81.565,81.565,14000000.0
2009-04-19 23:10:00,81.615,81.65,81.595,81.6,31600000.0
2009-04-19 23:15:00,81.61,81.69,81.53,81.655,44400000.0
2009-04-19 23:20:00,81.685,81.705,81.545,81.66,41000000.0
2009-04-19 23:25:00,81.68,81.68,81.595,81.595,12600000.0
2009-04-19 23:30:00,81.65,81.695,81.65,81.655,21600000.0
2009-04-19 23:35:00,81.66,81.68,81.63,81.66,61800000.0
2009-04-19 23:40:00,81.655,81.675,81.63,81.67,88600000.0
2009-04-19 23:45:00,81.665,81.68,81.665,81.68,4800000.0
2009-04-19 23:50:00,81.675,81.675,81.665,81.665,4800000.0
2009-04-19 23:55:00,81.68,81.7,81.67,81.68,27600000.0
2009-04-20 00:00:00,81.67,81.7,81.66,81.66,115800000.0
2009-04-20 00:05:00,81.65,81.71,81.65,81.71,44400000.0
2009-04-20 00:10:00,81.7,81.72,81.68,81.68,75400000.0
2009-04-20 00:15:00,81.68,81.715,81.66,81.685,81800000.0
2009-04-20 00:20:00,81.645,81.695,81.61,81.65,132600000.0
2009-04-20 00:25:00,81.69,81.715,81.65,81.695,88800000.0
2009-04-20 00:30:00,81.695,81.725,81.69,81.695,74000000.0
2009-04-20 00:35:00,81.7,81.73,81.69,81.73,66200000.0
2009-04-20 00:40:00,81.72,81.745,81.715,81.725,57600000.0
2009-04-20 00:45:00,81.725,81.785,81.715,81.775,170600000.0
2009-04-20 00:50:00,81.775,81.81,81.775,81.81,139200000.0
2009-04-20 00:55:00,81.81,81.845,81.785,81.835,92800000.0
2009-04-20 01:00:00,81.835,81.86,81.815,81.835,142800000.0
2009-04-20 01:05:00,81.835,81.905,81.83,81.9,213600000.0
2009-04-20 01:10:00,81.9,81.9,81.825,81.84,222000000.0
2009-04-20 01:15:00,81.835,81.85,81.76,81.775,232000000.0
2009-04-20 01:20:00,81.775,81.83,81.77,81.815,515000000.0
2009-04-20 01:25:00,81.82,81.845,81.785,81.785,294000000.0
2009-04-20 01:30:00,81.785,81.79,81.725,81.76,292800000.0
2009-04-20 01:35:00,81.755,81.83,81.745,81.82,329600000.0
2009-04-20 01:40:00,81.83,81.845,81.79,81.83,286400000.0
2009-04-20 01:45:00,81.825,81.825,81.805,81.82,311800000.0
2009-04-20 01:50:00,81.815,81.825,81.76,81.775,268200000.0
2009-04-20 01:55:00,81.775,81.775,81.655,81.665,1238400000.0
2009-04-20 02:00:00,81.665,81.75,81.645,81.75,1915200000.0
2009-04-20 02:05:00,81.75,81.805,81.705,81.73,1606400000.0
2009-04-20 02:10:00,81.73,81.785,81.675,81.675,1657600000.0
2009-04-20 02:15:00,81.675,81.675,81.63,81.63,1500800000.0
2009-04-20 02:20:00,81.63,81.675,81.6,81.67,2028800000.0
2009-04-20 02:25:00,81.67,81.695,81.58,81.605,1852800000.0
2009-04-20 02:30:00,81.595,81.66,81.58,81.655,1147200000.0
2009-04-20 02:35:00,81.655,81.68,81.58,81.61,2440000000.0
2009-04-20 02:40:00,81.605,81.605,81.44,81.54,1711100000.0
2009-04-20 02:45:00,81.54,81.545,81.425,81.445,1676800000.0
2009-04-20 02:50:00,81.445,81.535,81.415,81.53,2121600000.0
2009-04-20 02:55:00,81.53,81.58,81.47,81.495,2088400000.0
2009-04-20 03:00:00,81.49,81.54,81.47,81.535,1404400000.0
2009-04-20 03:05:00,81.535,81.54,81.44,81.465,2153200000.0
2009-04-20 03:10:00,81.465,81.465,81.405,81.42,2328000000.0
2009-04-20 03:15:00,81.42,81.435,81.325,81.35,2652800000.0
2009-04-20 03:20:00,81.355,81.365,81.27,81.295,2004800000.0
2009-04-20 03:25:00,81.3,81.33,81.21,81.225,2083200000.0
2009-04-20 03:30:00,81.22,81.27,81.135,81.185,2787200000.0
2009-04-20 03:35:00,81.185,81.225,81.1,81.135,2451200000.0
2009-04-20 03:40:00,81.14,81.145,81.08,81.125,2254400000.0
2009-04-20 03:45:00,81.125,81.14,81.09,81.14,1266400000.0
2009-04-20 03:50:00,81.135,81.165,81.095,81.165,618600000.0
2009-04-20 03:55:00,81.165,81.21,81.155,81.175,913600000.0
2009-04-20 04:00:00,81.175,81.225,81.155,81.205,579400000.0
2009-04-20 04:05:00,81.205,81.25,81.2,81.23,451800000.0
2009-04-20 04:10:00,81.225,81.225,81.155,81.175,1414400000.0
2009-04-20 04:15:00,81.17,81.185,81.145,81.175,1153200000.0
2009-04-20 04:20:00,81.17,81.185,81.145,81.15,1079200000.0
2009-04-20 04:25:00,81.15,81.195,81.15,81.165,1081600000.0
2009-04-20 04:30:00,81.17,81.24,81.155,81.19,1781800000.0
2009-04-20 04:35:00,81.2,81.205,81.16,81.17,1100000000.0
2009-04-20 04:40:00,81.175,81.205,81.165,81.18,891000000.0
2009-04-20 04:45:00,81.18,81.21,81.165,81.175,890200000.0
2009-04-20 04:50:00,81.175,81.185,81.09,81.095,3109999999.0
2009-04-20 04:55:00,81.095,81.12,81.01,81.01,2260400000.0
2009-04-20 05:00:00,81.02,81.09,81.01,81.085,1592600000.0
2009-04-20 05:05:00,81.085,81.13,81.07,81.115,1645799999.0
2009-04-20 05:10:00,81.115,81.125,81.065,81.065,1081800000.0
2009-04-20 05:15:00,81.07,81.105,81.065,81.065,829800000.0
2009-04-20 05:20:00,81.065,81.085,81.015,81.08,1112600000.0
2009-04-20 05:25:00,81.075,81.09,81.05,81.075,443200000.0
2009-04-20 05:30:00,81.08,81.22,81.075,81.205,594400000.0
2009-04-20 05:35:00,81.205,81.27,81.19,81.26,495400000.0
2009-04-20 05:40:00,81.26,81.29,81.25,81.27,214000000.0
2009-04-20 05:45:00,81.26,81.29,81.255,81.27,279400000.0
2009-04-20 05:50:00,81.28,81.29,81.26,81.28,268400000.0
2009-04-20 05:55:00,81.28,81.29,81.21,81.24,334200000.0
2009-04-20 06:00:00,81.24,81.24,81.225,81.24,74800000.0
2009-04-20 06:05:00,81.24,81.26,81.225,81.25,152400000.0
2009-04-20 06:10:00,81.25,81.29,81.235,81.25,107400000.0
2009-04-20 06:15:00,81.25,81.26,81.24,81.26,130400000.0
2009-04-20 06:20:00,81.26,81.26,81.24,81.25,121800000.0
2009-04-20 06:25:00,81.25,81.28,81.24,81.27,172200000.0
2009-04-20 06:30:00,81.28,81.31,81.275,81.295,464600000.0
2009-04-20 06:35:00,81.295,81.3,81.275,81.3,391200000.0
2009-04-20 06:40:00,81.3,81.3,81.265,81.28,258000000.0
2009-04-20 06:45:00,81.285,81.29,81.26,81.28,354400000.0
2009-04-20 06:50:00,81.26,81.32,81.26,81.3,622800000.0
2009-04-20 06:55:00,81.295,81.39,81.295,81.37,937000000.0
2009-04-20 07:00:00,81.365,81.405,81.36,81.375,1204000000.0
2009-04-20 07:05:00,81.37,81.385,81.335,81.37,1155400000.0
2009-04-20 07:10:00,81.39,81.41,81.35,81.36,314200000.0
2009-04-20 07:15:00,81.36,81.365,81.34,81.345,251600000.0
2009-04-20 07:20:00,81.345,81.345,81.31,81.31,348400000.0
2009-04-20 07:25:00,81.31,81.33,81.29,81.3,103200000.0
2009-04-20 07:30:00,81.315,81.365,81.295,81.35,581200000.0
2009-04-20 07:35:00,81.34,81.405,81.31,81.335,577500000.0
2009-04-20 07:40:00,81.34,81.35,81.3,81.315,592800000.0
2009-04-20 07:45:00,81.31,81.37,81.26,81.26,1219000000.0
2009-04-20 07:50:00,81.28,81.31,81.25,81.29,858600000.0
2009-04-20 07:55:00,81.295,81.355,81.27,81.285,639800000.0
2009-04-20 08:00:00,81.29,81.32,81.27,81.28,587200000.0
2009-04-20 08:05:00,81.28,81.295,81.15,81.23,1063000000.0
2009-04-20 08:10:00,81.24,81.34,81.23,81.29,951800000.0
2009-04-20 08:15:00,81.29,81.33,81.28,81.285,246200000.0
2009-04-20 08:20:00,81.29,81.33,81.265,81.31,428400000.0
2009-04-20 08:25:00,81.31,81.34,81.28,81.31,369200000.0
2009-04-20 08:30:00,81.31,81.32,81.235,81.25,504000000.0
2009-04-20 08:35:00,81.25,81.26,81.16,81.18,698000000.0
2009-04-20 08:40:00,81.18,81.19,81.16,81.17,202600000.0
2009-04-20 08:45:00,81.17,81.22,81.15,81.22,555800000.0
2009-04-20 08:50:00,81.21,81.23,81.19,81.21,321200000.0
2009-04-20 08:55:00,81.21,81.29,81.21,81.285,648200000.0
2009-04-20 09:00:00,81.285,81.295,81.075,81.11,751300000.0
2009-04-20 09:05:00,81.11,81.16,81.095,81.155,680000000.0
2009-04-20 09:10:00,81.155,81.18,81.12,81.18,724000000.0
2009-04-20 09:15:00,81.18,81.23,81.15,81.2,820000000.0
2009-04-20 09:20:00,81.2,81.305,81.195,81.29,1184800000.0
2009-04-20 09:25:00,81.29,81.3,81.24,81.24,733800000.0
2009-04-20 09:30:00,81.23,81.25,81.17,81.21,671600000.0
2009-04-20 09:35:00,81.21,81.23,81.16,81.17,919999999.0
2009-04-20 09:40:00,81.17,81.2,81.14,81.19,793000000.0
2009-04-20 09:45:00,81.19,81.2,81.135,81.155,852800001.0
2009-04-20 09:50:00,81.155,81.19,81.04,81.075,1542800002.0
2009-04-20 09:55:00,81.07,81.12,81.055,81.075,1140800000.0
2009-04-20 10:00:00,81.085,81.2,81.085,81.13,1130800004.0
2009-04-20 10:05:00,81.13,81.16,81.1,81.16,1286200002.0
2009-04-20 10:10:00,81.16,81.17,81.11,81.115,798800001.0
2009-04-20 10:15:00,81.115,81.17,81.11,81.15,964400005.0
2009-04-20 10:20:00,81.15,81.17,81.035,81.06,1138800004.0
2009-04-20 10:25:00,81.06,81.12,81.025,81.115,1016400000.0
2009-04-20 10:30:00,81.115,81.14,81.03,81.06,1560400002.0
2009-04-20 10:35:00,81.06,81.08,80.99,80.995,1481800007.0
2009-04-20 10:40:00,81.0,81.03,80.96,81.015,1422800004.0
2009-04-20 10:45:00,81.015,81.025,80.875,80.91,1154200001.0
2009-04-20 10:50:00,80.91,80.96,80.9,80.915,1030400003.0
2009-04-20 10:55:00,80.915,80.92,80.83,80.85,1703200005.0
2009-04-20 11:00:00,80.85,80.86,80.735,80.78,1207000001.0
2009-04-20 11:05:00,80.78,80.84,80.76,80.77,1075800000.0
2009-04-20 11:10:00,80.77,80.845,80.725,80.78,1958800003.0
2009-04-20 11:15:00,80.785,80.835,80.765,80.805,1044000001.0
2009-04-20 11:20:00,80.81,80.81,80.75,80.795,906200001.0
2009-04-20 11:25:00,80.8,80.835,80.77,80.775,1357800001.0
2009-04-20 11:30:00,80.775,80.78,80.64,80.69,1061000000.0
2009-04-20 11:35:00,80.69,80.735,80.655,80.715,1216200002.0
2009-04-20 11:40:00,80.715,80.735,80.645,80.705,1164800000.0
2009-04-20 11:45:00,80.7,80.74,80.645,80.67,1350600000.0
2009-04-20 11:50:00,80.66,80.67,80.575,80.6,1295600001.0
2009-04-20 11:55:00,80.59,80.61,80.46,80.505,1820800001.0
2009-04-20 12:00:00,80.5,80.52,80.355,80.36,1407400001.0
2009-04-20 12:05:00,80.365,80.395,80.24,80.32,1272400000.0
2009-04-20 12:10:00,80.32,80.435,80.315,80.385,1318600001.0
2009-04-20 12:15:00,80.385,80.465,80.385,80.44,1347200000.0
2009-04-20 12:20:00,80.44,80.5,80.435,80.495,1103000001.0
2009-04-20 12:25:00,80.495,80.51,80.41,80.46,1029000004.0
2009-04-20 12:30:00,80.465,80.475,80.39,80.42,965000000.0
2009-04-20 12:35:00,80.42,80.42,80.24,80.27,1341200000.0
2009-04-20 12:40:00,80.27,80.33,80.25,80.32,1251200000.0
2009-04-20 12:45:00,80.33,80.35,80.25,80.275,1106000003.0
2009-04-20 12:50:00,80.275,80.39,80.275,80.365,1136800000.0
2009-04-20 12:55:00,80.365,80.37,80.28,80.315,1024800002.0
2009-04-20 13:00:00,80.31,80.46,80.3,80.37,1755200001.0
2009-04-20 13:05:00,80.365,80.455,80.365,80.385,588400000.0
2009-04-20 13:10:00,80.385,80.39,80.25,80.295,1299400002.0
2009-04-20 13:15:00,80.295,80.36,80.225,80.25,1215600000.0
2009-04-20 13:20:00,80.25,80.3,80.18,80.22,1098800001.0
2009-04-20 13:25:00,80.22,80.275,80.19,80.19,1261800003.0
2009-04-20 13:30:00,80.19,80.29,80.18,80.27,1438200000.0
2009-04-20 13:35:00,80.27,80.27,80.2,80.205,1399600005.0
2009-04-20 13:40:00,80.21,80.26,80.175,80.23,1257000000.0
2009-04-20 13:45:00,80.23,80.34,80.17,80.32,2079200003.0
2009-04-20 13:50:00,80.315,80.33,80.265,80.27,1013800001.0
2009-04-20 13:55:00,80.27,80.275,80.145,80.18,1040000000.0
2009-04-20 14:00:00,80.18,80.21,79.995,79.995,2230200004.0
2009-04-20 14:05:00,79.995,80.01,79.875,79.92,3373000016.0
2009-04-20 14:10:00,79.93,79.95,79.885,79.95,1683400003.0
2009-04-20 14:15:00,79.95,79.975,79.74,79.765,1604600000.0
2009-04-20 14:20:00,79.75,79.795,79.685,79.69,2025599999.0
2009-04-20 14:25:00,79.69,79.705,79.59,79.68,2147199998.0
2009-04-20 14:30:00,79.675,79.82,79.675,79.81,1709000000.0
2009-04-20 14:35:00,79.81,79.85,79.775,79.81,1609000000.0
2009-04-20 14:40:00,79.81,79.835,79.765,79.78,1300000008.0
2009-04-20 14:45:00,79.78,79.8,79.69,79.77,1670400001.0
2009-04-20 14:50:00,79.775,79.89,79.76,79.87,1098400000.0
2009-04-20 14:55:00,79.86,79.99,79.845,79.965,1158700000.0
2009-04-20 15:00:00,79.965,79.965,79.875,79.92,933600001.0
2009-04-20 15:05:00,79.93,79.985,79.89,79.905,1072000001.0
2009-04-20 15:10:00,79.91,80.18,79.885,80.13,1537000003.0
2009-04-20 15:15:00,80.13,80.34,80.05,80.27,2293400002.0
2009-04-20 15:20:00,80.28,80.28,80.095,80.11,1287000000.0
2009-04-20 15:25:00,80.105,80.15,80.03,80.09,1776200005.0
2009-04-20 15:30:00,80.085,80.115,79.985,80.005,1189400000.0
2009-04-20 15:35:00,80.0,80.11,79.975,80.05,1780000002.0
2009-04-20 15:40:00,80.05,80.055,79.865,79.89,1755800001.0
2009-04-20 15:45:00,79.88,79.89,79.805,79.82,2173200001.0
2009-04-20 15:50:00,79.82,79.83,79.7,79.75,1945400001.0
2009-04-20 15:55:00,79.75,79.75,79.6,79.605,1977600006.0
2009-04-20 16:00:00,79.6,79.62,79.525,79.57,2025500000.0
2009-04-20 16:05:00,79.57,79.63,79.54,79.56,1687500001.0
2009-04-20 16:10:00,79.57,79.63,79.52,79.57,2024600003.0
2009-04-20 16:15:00,79.57,79.585,79.49,79.56,2729600000.0
2009-04-20 16:20:00,79.555,79.63,79.51,79.605,1729000004.0
2009-04-20 16:25:00,79.605,79.735,79.595,79.69,1366800000.0
2009-04-20 16:30:00,79.69,79.735,79.635,79.67,1368600001.0
2009-04-20 16:35:00,79.67,79.74,79.665,79.705,1692000009.0
2009-04-20 16:40:00,79.71,79.74,79.565,79.565,1613800003.0
2009-04-20 16:45:00,79.565,79.57,79.465,79.495,2228200007.0
2009-04-20 16:50:00,79.495,79.675,79.495,79.66,1631600003.0
2009-04-20 16:55:00,79.67,79.695,79.645,79.67,1674200003.0
2009-04-20 17:00:00,79.67,79.71,79.635,79.64,877800000.0
2009-04-20 17:05:00,79.635,79.71,79.59,79.7,1093800001.0
2009-04-20 17:10:00,79.705,79.71,79.595,79.61,794200000.0
2009-04-20 17:15:00,79.61,79.72,79.61,79.675,1638399999.0
2009-04-20 17:20:00,79.675,79.77,79.665,79.74,1528600001.0
2009-04-20 17:25:00,79.735,79.755,79.68,79.72,1524400001.0
2009-04-20 17:30:00,79.73,79.73,79.565,79.62,1997200004.0
2009-04-20 17:35:00,79.625,79.625,79.57,79.58,1286400011.0
2009-04-20 17:40:00,79.575,79.64,79.57,79.62,1439800018.0
2009-04-20 17:45:00,79.62,79.68,79.59,79.65,1211400007.0
2009-04-20 17:50:00,79.65,79.685,79.635,79.66,1046800006.0
2009-04-20 17:55:00,79.665,79.67,79.6,79.635,953800004.0
2009-04-20 18:00:00,79.635,79.64,79.45,79.455,1647999999.0
2009-04-20 18:05:00,79.455,79.5,79.41,79.47,1721200000.0
2009-04-20 18:10:00,79.47,79.47,79.37,79.405,2544000000.0
2009-04-20 18:15:00,79.405,79.465,79.395,79.43,1147000000.0
2009-04-20 18:20:00,79.43,79.48,79.42,79.42,916400000.0
2009-04-20 18:25:00,79.42,79.43,79.4,79.42,513200000.0
2009-04-20 18:30:00,79.41,79.43,79.36,79.4,820400000.0
2009-04-20 18:35:00,79.4,79.4,79.32,79.32,474000000.0
2009-04-20 18:40:00,79.33,79.335,79.245,79.27,1049800000.0
2009-04-20 18:45:00,79.27,79.32,79.27,79.31,838000000.0
2009-04-20 18:50:00,79.3,79.32,79.27,79.295,633200000.0
2009-04-20 18:55:00,79.3,79.335,79.27,79.305,529200000.0
2009-04-20 19:00:00,79.305,79.37,79.275,79.355,972200000.0
2009-04-20 19:05:00,79.36,79.36,79.205,79.205,1027000000.0
2009-04-20 19:10:00,79.2,79.21,79.13,79.14,897400000.0
2009-04-20 19:15:00,79.14,79.16,78.995,79.035,922200000.0
2009-04-20 19:20:00,79.035,79.11,79.035,79.09,724800000.0
2009-04-20 19:25:00,79.09,79.18,79.09,79.155,866800000.0
2009-04-20 19:30:00,79.155,79.21,79.115,79.2,857200000.0
2009-04-20 19:35:00,79.2,79.2,79.145,79.185,603800000.0
2009-04-20 19:40:00,79.195,79.255,79.18,79.25,998200000.0
2009-04-20 19:45:00,79.25,79.27,79.22,79.225,594800000.0
2009-04-20 19:50:00,79.23,79.26,79.14,79.2,674400000.0
2009-04-20 19:55:00,79.2,79.215,79.16,79.18,680200000.0
2009-04-20 20:00:00,79.18,79.19,79.085,79.165,710600000.0
2009-04-20 20:05:00,79.17,79.18,79.07,79.105,730000000.0
2009-04-20 20:10:00,79.105,79.12,79.005,79.075,983800000.0
2009-04-20 20:15:00,79.075,79.09,79.035,79.09,656800000.0
2009-04-20 20:20:00,79.09,79.16,79.075,79.13,811199998.0
2009-04-20 20:25:00,79.13,79.17,79.085,79.14,728000000.0
2009-04-20 20:30:00,79.14,79.14,79.065,79.07,789800000.0
2009-04-20 20:35:00,79.07,79.08,78.995,79.01,457400000.0
2009-04-20 20:40:00,79.01,79.19,79.01,79.16,903400000.0
2009-04-20 20:45:00,79.16,79.175,79.125,79.145,1146000000.0
2009-04-20 20:50:00,79.15,79.16,79.035,79.07,1125800000.0
2009-04-20 20:55:00,79.07,79.09,78.98,79.025,1448999999.0
2009-04-20 21:00:00,79.025,79.08,79.0,79.08,989600000.0
2009-04-20 21:05:00,79.08,79.09,79.04,79.07,461800000.0
2009-04-20 21:10:00,79.08,79.13,79.07,79.1,934600000.0
2009-04-20 21:15:00,79.1,79.1,79.045,79.06,595400000.0
2009-04-20 21:20:00,79.06,79.06,79.03,79.06,432400000.0
2009-04-20 21:25:00,79.06,79.06,78.98,79.025,641200000.0
2009-04-20 21:30:00,79.04,79.19,79.03,79.15,1030399999.0
2009-04-20 21:35:00,79.16,79.19,79.11,79.14,591800000.0
2009-04-20 21:40:00,79.13,79.18,79.105,79.16,620000000.0
2009-04-20 21:45:00,79.16,79.16,79.125,79.13,671600000.0
2009-04-20 21:50:00,79.12,79.13,79.03,79.03,837000000.0
2009-04-20 21:55:00,79.01,79.02,78.96,78.98,1001000003.0
2009-04-20 22:00:00,78.99,79.0,78.96,78.99,621600000.0
2009-04-20 22:05:00,78.99,79.05,78.98,79.03,329600000.0
2009-04-20 22:10:00,79.03,79.06,79.0,79.055,275200000.0
2009-04-20 22:15:00,79.055,79.08,79.04,79.08,225400000.0
2009-04-20 22:20:00,79.08,79.09,79.04,79.04,130800000.0
2009-04-20 22:25:00,79.04,79.04,79.005,79.02,91200000.0
2009-04-20 22:30:00,79.02,79.02,79.0,79.0,81600000.0
2009-04-20 22:35:00,79.0,79.02,78.97,79.0,403000000.0
2009-04-20 22:40:00,78.99,79.03,78.99,79.02,176400000.0
2009-04-20 22:45:00,79.02,79.04,78.985,79.03,151800000.0
2009-04-20 22:50:00,79.03,79.04,79.0,79.01,189000000.0
2009-04-20 22:55:00,79.02,79.05,78.945,78.945,162000000.0
2009-04-20 23:00:00,78.965,79.015,78.95,78.98,118800000.0
2009-04-20 23:05:00,79.01,79.035,79.01,79.025,49400000.0
2009-04-20 23:10:00,79.025,79.04,78.98,78.99,57200000.0
2009-04-20 23:15:00,78.985,79.015,78.985,79.0,68400000.0
2009-04-20 23:20:00,78.995,79.045,78.995,79.045,97000000.0
2009-04-20 23:25:00,79.031,79.07,79.031,79.07,27800000.0
2009-04-20 23:30:00,79.065,79.07,79.042,79.055,74800000.0
2009-04-20 23:35:00,79.055,79.085,79.055,79.085,57600000.0
2009-04-20 23:40:00,79.085,79.11,79.065,79.11,91000000.0
2009-04-20 23:45:00,79.1,79.11,79.08,79.09,87400000.0
2009-04-20 23:50:00,79.1,79.12,79.085,79.085,62400000.0
2009-04-20 23:55:00,79.1,79.105,79.08,79.105,104200000.0
2009-04-21 00:00:00,79.1,79.11,79.08,79.11,170800000.0
2009-04-21 00:05:00,79.1,79.13,79.1,79.11,126000000.0
2009-04-21 00:10:00,79.109,79.14,79.105,79.14,62000000.0
2009-04-21 00:15:00,79.135,79.16,79.13,79.16,78000000.0
2009-04-21 00:20:00,79.125,79.17,79.125,79.16,148600000.0
2009-04-21 00:25:00,79.16,79.19,79.16,79.18,135400000.0
2009-04-21 00:30:00,79.18,79.18,79.09,79.12,127200000.0
2009-04-21 00:35:00,79.12,79.15,79.09,79.11,93600000.0
2009-04-21 00:40:00,79.11,79.13,79.09,79.13,83000000.0
2009-04-21 00:45:00,79.11,79.2,79.109,79.2,337400000.0
2009-04-21 00:50:00,79.19,79.23,79.19,79.205,257000000.0
2009-04-21 00:55:00,79.21,79.26,79.18,79.25,506800000.0
2009-04-21 01:00:00,79.25,79.25,79.195,79.2,175300000.0
2009-04-21 01:05:00,79.2,79.27,79.2,79.26,345400000.0
2009-04-21 01:10:00,79.25,79.27,79.22,79.245,394400000.0
2009-04-21 01:15:00,79.245,79.29,79.23,79.26,323600000.0
2009-04-21 01:20:00,79.26,79.29,79.245,79.27,192800000.0
2009-04-21 01:25:00,79.27,79.27,79.12,79.13,605400000.0
2009-04-21 01:30:00,79.14,79.19,79.13,79.17,377600000.0
2009-04-21 01:35:00,79.16,79.195,79.16,79.173,305000000.0
2009-04-21 01:40:00,79.185,79.22,79.18,79.22,139200000.0
2009-04-21 01:45:00,79.21,79.22,79.1,79.11,225400000.0
2009-04-21 01:50:00,79.11,79.11,78.985,78.985,404800000.0
2009-04-21 01:55:00,78.985,78.99,78.77,78.78,1043600000.0
2009-04-21 02:00:00,78.78,78.86,78.78,78.85,528200000.0
2009-04-21 02:05:00,78.85,78.895,78.83,78.835,571800000.0
2009-04-21 02:10:00,78.835,78.845,78.75,78.78,411800000.0
2009-04-21 02:15:00,78.78,78.795,78.66,78.69,682000000.0
2009-04-21 02:20:00,78.69,78.78,78.685,78.76,593000000.0
2009-04-21 02:25:00,78.76,78.835,78.75,78.82,286200000.0
2009-04-21 02:30:00,78.82,78.865,78.81,78.818,391200000.0
2009-04-21 02:35:00,78.85,78.92,78.85,78.91,341000000.0
2009-04-21 02:40:00,78.91,78.985,78.91,78.95,661800000.0
2009-04-21 02:45:00,78.95,79.1,78.945,79.06,745000000.0
2009-04-21 02:50:00,79.06,79.12,79.05,79.08,580600000.0
2009-04-21 02:55:00,79.085,79.1,78.97,79.08,1100399999.0
2009-04-21 03:00:00,79.09,79.195,79.08,79.165,1806000000.0
2009-04-21 03:05:00,79.17,79.3,79.17,79.3,2152999998.0
2009-04-21 03:10:00,79.3,79.44,79.3,79.35,800400000.0
2009-04-21 03:15:00,79.35,79.36,79.245,79.305,437600000.0
2009-04-21 03:20:00,79.305,79.32,79.255,79.28,334600000.0
2009-04-21 03:25:00,79.28,79.3,79.265,79.27,244200000.0
2009-04-21 03:30:00,79.27,79.28,79.21,79.25,391800000.0
2009-04-21 03:35:00,79.245,79.25,79.23,79.24,229200000.0
2009-04-21 03:40:00,79.23,79.23,79.15,79.15,279400000.0
2009-04-21 03:45:00,79.15,79.24,79.15,79.23,384000000.0
2009-04-21 03:50:00,79.23,79.245,79.17,79.21,519400000.0
2009-04-21 03:55:00,79.21,79.21,79.17,79.175,364600000.0
2009-04-21 04:00:00,79.18,79.19,79.125,79.15,400200000.0
2009-04-21 04:05:00,79.15,79.15,79.09,79.09,530800000.0
2009-04-21 04:10:00,79.1,79.11,79.05,79.07,567800000.0
2009-04-21 04:15:00,79.07,79.15,79.055,79.13,613400000.0
2009-04-21 04:20:00,79.13,79.15,79.115,79.115,316400000.0
2009-04-21 04:25:00,79.125,79.13,79.09,79.09,304200000.0
2009-04-21 04:30:00,79.09,79.13,79.09,79.11,289800000.0
2009-04-21 04:35:00,79.115,79.19,79.11,79.18,561600000.0
2009-04-21 04:40:00,79.18,79.27,79.18,79.26,542200000.0
2009-04-21 04:45:00,79.26,79.33,79.25,79.31,407600000.0
2009-04-21 04:50:00,79.31,79.33,79.29,79.3,426000000.0
2009-04-21 04:55:00,79.29,79.31,79.29,79.31,141600000.0
2009-04-21 05:00:00,79.3,79.32,79.29,79.32,336600000.0
2009-04-21 05:05:00,79.32,79.38,79.31,79.375,562000000.0
2009-04-21 05:10:00,79.375,79.4,79.345,79.35,528600000.0
2009-04-21 05:15:00,79.36,79.36,79.34,79.36,136600000.0
2009-04-21 05:20:00,79.36,79.4,79.35,79.39,237200000.0
2009-04-21 05:25:00,79.39,79.42,79.345,79.38,320200000.0
2009-04-21 05:30:00,79.38,79.39,79.345,79.345,295000000.0
2009-04-21 05:35:00,79.36,79.4,79.355,79.375,368200000.0
2009-04-21 05:40:00,79.38,79.39,79.365,79.38,142800000.0
2009-04-21 05:45:00,79.38,79.38,79.22,79.235,447600000.0
2009-04-21 05:50:00,79.235,79.32,79.235,79.305,370400000.0
2009-04-21 05:55:00,79.3,79.355,79.3,79.35,397200000.0
2009-04-21 06:00:00,79.345,79.35,79.325,79.33,348400000.0
2009-04-21 06:05:00,79.33,79.34,79.315,79.34,214600000.0
2009-04-21 06:10:00,79.34,79.37,79.34,79.36,320800000.0
2009-04-21 06:15:00,79.355,79.36,79.335,79.34,85600000.0
2009-04-21 06:20:00,79.34,79.34,79.26,79.285,451600000.0
2009-04-21 06:25:00,79.29,79.325,79.285,79.31,297400000.0
2009-04-21 06:30:00,79.31,79.35,79.31,79.35,543000000.0
2009-04-21 06:35:00,79.34,79.48,79.34,79.475,788400000.0
2009-04-21 06:40:00,79.475,79.58,79.475,79.555,848800000.0
2009-04-21 06:45:00,79.56,79.63,79.52,79.54,513400000.0
2009-04-21 06:50:00,79.54,79.54,79.475,79.515,402800000.0
2009-04-21 06:55:00,79.52,79.52,79.47,79.475,338600000.0
2009-04-21 07:00:00,79.475,79.49,79.43,79.45,521800000.0
2009-04-21 07:05:00,79.46,79.52,79.46,79.51,257600000.0
2009-04-21 07:10:00,79.515,79.535,79.47,79.51,337400000.0
2009-04-21 07:15:00,79.505,79.52,79.49,79.5,181200000.0
2009-04-21 07:20:00,79.5,79.51,79.46,79.47,184600000.0
2009-04-21 07:25:00,79.46,79.48,79.42,79.43,567800000.0
2009-04-21 07:30:00,79.43,79.52,79.425,79.51,599400000.0
2009-04-21 07:35:00,79.54,79.555,79.515,79.52,924000000.0
2009-04-21 07:40:00,79.52,79.53,79.5,79.52,609200000.0
2009-04-21 07:45:00,79.52,79.525,79.495,79.51,383800000.0
2009-04-21 07:50:00,79.51,79.52,79.47,79.5,751200000.0
2009-04-21 07:55:00,79.49,79.56,79.48,79.52,615800000.0
2009-04-21 08:00:00,79.52,79.54,79.325,79.345,738600000.0
2009-04-21 08:05:00,79.35,79.4,79.28,79.3,669000000.0
2009-04-21 08:10:00,79.3,79.34,79.29,79.33,717000000.0
2009-04-21 08:15:00,79.33,79.34,79.3,79.34,424000000.0
2009-04-21 08:20:00,79.34,79.345,79.22,79.23,560800000.0
2009-04-21 08:25:00,79.22,79.26,79.195,79.25,714600000.0
2009-04-21 08:30:00,79.25,79.27,79.145,79.18,2095600001.0
2009-04-21 08:35:00,79.175,79.195,78.955,78.975,1825400001.0
2009-04-21 08:40:00,78.98,79.2,78.975,79.195,1153200003.0
2009-04-21 08:45:00,79.195,79.295,79.18,79.255,1388900000.0
2009-04-21 08:50:00,79.25,79.255,79.17,79.19,1402200000.0
2009-04-21 08:55:00,79.185,79.23,78.925,78.95,1700600000.0
2009-04-21 09:00:00,78.95,79.12,78.94,79.1,1834200000.0
2009-04-21 09:05:00,79.095,79.105,79.01,79.02,1324400001.0
2009-04-21 09:10:00,79.02,79.025,78.86,78.895,2008600000.0
2009-04-21 09:15:00,78.89,78.91,78.745,78.89,1206400001.0
2009-04-21 09:20:00,78.89,78.925,78.84,78.91,901200000.0
2009-04-21 09:25:00,78.915,79.005,78.88,78.97,1158600000.0
2009-04-21 09:30:00,78.97,79.03,78.945,78.98,1362800000.0
2009-04-21 09:35:00,78.98,79.185,78.945,79.17,1542400003.0
2009-04-21 09:40:00,79.165,79.235,79.125,79.21,1649000000.0
2009-04-21 09:45:00,79.2,79.23,79.16,79.165,1946200002.0
2009-04-21 09:50:00,79.165,79.18,79.085,79.1,1571200001.0
2009-04-21 09:55:00,79.1,79.165,79.08,79.115,808400000.0
2009-04-21 10:00:00,79.11,79.195,79.11,79.13,1111000000.0
2009-04-21 10:05:00,79.14,79.16,79.13,79.16,510400000.0
2009-04-21 10:10:00,79.15,79.185,79.12,79.18,1207600001.0
2009-04-21 10:15:00,79.165,79.24,79.15,79.22,400800000.0
2009-04-21 10:20:00,79.22,79.24,79.185,79.24,1214000000.0
2009-04-21 10:25:00,79.24,79.265,79.22,79.25,654400000.0
2009-04-21 10:30:00,79.24,79.295,79.22,79.28,547600000.0
2009-04-21 10:35:00,79.27,79.455,79.26,79.425,1090400000.0
2009-04-21 10:40:00,79.42,79.445,79.36,79.43,1204200003.0
2009-04-21 10:45:00,79.435,79.46,79.36,79.36,1359000000.0
2009-04-21 10:50:00,79.36,79.39,79.29,79.29,1064200000.0
2009-04-21 10:55:00,79.295,79.45,79.29,79.345,1318800000.0
2009-04-21 11:00:00,79.35,79.63,79.35,79.62,1158600000.0
2009-04-21 11:05:00,79.635,79.64,79.54,79.55,978800000.0
2009-04-21 11:10:00,79.55,79.61,79.486,79.585,1591800001.0
2009-04-21 11:15:00,79.585,79.67,79.565,79.625,1159200000.0
2009-04-21 11:20:00,79.63,79.7,79.61,79.615,1479800000.0
2009-04-21 11:25:00,79.615,79.65,79.55,79.565,1032600000.0
2009-04-21 11:30:00,79.57,79.58,79.51,79.52,567000001.0
2009-04-21 11:35:00,79.53,79.6,79.53,79.545,1203600000.0
2009-04-21 11:40:00,79.525,79.55,79.32,79.38,1591100000.0
2009-04-21 11:45:00,79.38,79.44,79.34,79.36,1593400001.0
2009-04-21 11:50:00,79.365,79.41,79.35,79.4,1055000000.0
2009-04-21 11:55:00,79.41,79.44,79.33,79.38,1135400001.0
2009-04-21 12:00:00,79.36,79.47,79.34,79.45,2149000002.0
2009-04-21 12:05:00,79.45,79.6,79.45,79.585,1090600002.0
2009-04-21 12:10:00,79.585,79.61,79.53,79.555,1363800007.0
2009-04-21 12:15:00,79.56,79.59,79.425,79.48,1663000004.0
2009-04-21 12:20:00,79.48,79.52,79.41,79.45,954800001.0
2009-04-21 12:25:00,79.45,79.48,79.365,79.435,920800001.0
2009-04-21 12:30:00,79.435,79.49,79.43,79.47,557200000.0
2009-04-21 12:35:00,79.475,79.59,79.455,79.52,1009000000.0
2009-04-21 12:40:00,79.525,79.545,79.415,79.425,698800001.0
2009-04-21 12:45:00,79.42,79.46,79.36,79.37,1266800000.0
2009-04-21 12:50:00,79.36,79.415,79.32,79.335,1593200000.0
2009-04-21 12:55:00,79.34,79.37,79.28,79.295,1369000000.0
2009-04-21 13:00:00,79.295,79.33,79.23,79.24,1266000000.0
2009-04-21 13:05:00,79.24,79.32,79.2,79.205,1207800000.0
2009-04-21 13:10:00,79.205,79.28,79.19,79.275,729600000.0
2009-04-21 13:15:00,79.275,79.4,79.275,79.36,978000000.0
2009-04-21 13:20:00,79.36,79.4,79.325,79.345,846600000.0
2009-04-21 13:25:00,79.34,79.34,79.13,79.15,777600000.0
2009-04-21 13:30:00,79.15,79.255,79.11,79.17,887600001.0
2009-04-21 13:35:00,79.17,79.24,79.15,79.23,1008800000.0
2009-04-21 13:40:00,79.23,79.27,79.165,79.23,668200000.0
2009-04-21 13:45:00,79.23,79.23,79.145,79.19,517800000.0
2009-04-21 13:50:00,79.19,79.23,79.17,79.205,637000000.0
2009-04-21 13:55:00,79.205,79.22,79.155,79.22,611200000.0
2009-04-21 14:00:00,79.21,79.26,79.115,79.155,678200000.0
2009-04-21 14:05:00,79.155,79.185,79.095,79.11,852600000.0
2009-04-21 14:10:00,79.11,79.13,78.975,78.995,486400000.0
2009-04-21 14:15:00,78.995,79.085,78.99,79.065,635200000.0
2009-04-21 14:20:00,79.08,79.15,79.06,79.08,991600000.0
2009-04-21 14:25:00,79.08,79.08,78.99,79.025,718800000.0
2009-04-21 14:30:00,79.025,79.11,78.935,78.955,1286600000.0
2009-04-21 14:35:00,78.96,79.015,78.895,79.0,1102800000.0
2009-04-21 14:40:00,79.0,79.115,78.99,79.11,844000000.0
2009-04-21 14:45:00,79.115,79.115,79.03,79.035,744200000.0
2009-04-21 14:50:00,79.035,79.1,79.0,79.05,941000001.0
2009-04-21 14:55:00,79.045,79.1,79.02,79.025,954200000.0
2009-04-21 15:00:00,79.015,79.015,78.47,78.47,1711800000.0
2009-04-21 15:05:00,78.48,78.605,78.445,78.595,1271600000.0
2009-04-21 15:10:00,78.595,78.67,78.5,78.52,1128000000.0
2009-04-21 15:15:00,78.53,78.54,78.38,78.385,1465200000.0
2009-04-21 15:20:00,78.38,78.385,78.3,78.325,875300000.0
2009-04-21 15:25:00,78.32,78.41,78.24,78.33,1010000000.0
2009-04-21 15:30:00,78.32,78.55,78.32,78.54,926000000.0
2009-04-21 15:35:00,78.55,78.72,78.5,78.715,1311000000.0
2009-04-21 15:40:00,78.715,78.75,78.545,78.56,1119800000.0
2009-04-21 15:45:00,78.56,78.665,78.52,78.65,989800000.0
2009-04-21 15:50:00,78.65,78.885,78.65,78.82,1521800000.0
2009-04-21 15:55:00,78.81,78.895,78.695,78.7,1300200000.0
2009-04-21 16:00:00,78.705,78.79,78.625,78.7,1624200000.0
2009-04-21 16:05:00,78.7,78.87,78.685,78.81,1116800000.0
2009-04-21 16:10:00,78.81,78.89,78.765,78.79,997400000.0
2009-04-21 16:15:00,78.795,78.795,78.65,78.775,1051400000.0
2009-04-21 16:20:00,78.77,78.795,78.72,78.73,1039000000.0
2009-04-21 16:25:00,78.73,78.73,78.66,78.71,962000001.0
2009-04-21 16:30:00,78.71,78.77,78.695,78.735,745800000.0
2009-04-21 16:35:00,78.74,78.8,78.7,78.77,1154600000.0
2009-04-21 16:40:00,78.77,78.865,78.75,78.86,581000000.0
2009-04-21 16:45:00,78.86,79.005,78.835,78.92,1378200000.0
2009-04-21 16:50:00,78.92,78.995,78.91,78.975,709800000.0
2009-04-21 16:55:00,78.97,79.14,78.96,79.14,1078400000.0
2009-04-21 17:00:00,79.1,79.17,79.085,79.105,1179800000.0
2009-04-21 17:05:00,79.12,79.4,79.09,79.34,1289200000.0
2009-04-21 17:10:00,79.33,79.5,79.295,79.48,2094400000.0
2009-04-21 17:15:00,79.48,79.7,79.47,79.61,1900600000.0
2009-04-21 17:20:00,79.61,79.65,79.52,79.53,1766400000.0
2009-04-21 17:25:00,79.54,79.59,79.445,79.465,1978800000.0
2009-04-21 17:30:00,79.47,79.52,79.445,79.49,1526400000.0
2009-04-21 17:35:00,79.49,79.52,79.46,79.48,1577000001.0
2009-04-21 17:40:00,79.48,79.61,79.47,79.57,1644400000.0
2009-04-21 17:45:00,79.565,79.77,79.565,79.76,2163200002.0
2009-04-21 17:50:00,79.76,79.765,79.57,79.66,2132200000.0
2009-04-21 17:55:00,79.66,79.81,79.64,79.77,1839000000.0
2009-04-21 18:00:00,79.77,79.815,79.625,79.635,1869800001.0
2009-04-21 18:05:00,79.635,79.68,79.59,79.595,1741400000.0
2009-04-21 18:10:00,79.6,79.62,79.515,79.61,1439000000.0
2009-04-21 18:15:00,79.605,79.69,79.585,79.68,1033600000.0
2009-04-21 18:20:00,79.67,79.77,79.645,79.705,1470800000.0
2009-04-21 18:25:00,79.71,79.71,79.58,79.58,1139400000.0
2009-04-21 18:30:00,79.58,79.74,79.58,79.695,1383800000.0
2009-04-21 18:35:00,79.7,79.77,79.66,79.675,979000000.0
2009-04-21 18:40:00,79.68,79.75,79.68,79.725,1103800000.0
2009-04-21 18:45:00,79.725,79.85,79.725,79.8,1236600000.0
2009-04-21 18:50:00,79.8,80.015,79.8,80.01,1682800000.0
2009-04-21 18:55:00,80.01,80.01,79.86,79.87,762000000.0
2009-04-21 19:00:00,79.87,79.87,79.77,79.83,797800000.0
2009-04-21 19:05:00,79.82,79.87,79.81,79.86,766800000.0
2009-04-21 19:10:00,79.87,79.92,79.84,79.88,532200000.0
2009-04-21 19:15:00,79.885,79.92,79.82,79.83,677000000.0
2009-04-21 19:20:00,79.81,79.86,79.78,79.79,571800000.0
2009-04-21 19:25:00,79.79,79.85,79.715,79.75,753000000.0
2009-04-21 19:30:00,79.745,79.76,79.67,79.71,553800000.0
2009-04-21 19:35:00,79.715,79.805,79.715,79.76,486200000.0
2009-04-21 19:40:00,79.76,79.865,79.755,79.8,674800000.0
2009-04-21 19:45:00,79.79,79.855,79.785,79.81,465800000.0
2009-04-21 19:50:00,79.82,79.865,79.77,79.79,678400000.0
2009-04-21 19:55:00,79.79,79.925,79.79,79.88,844600000.0
2009-04-21 20:00:00,79.88,80.01,79.88,79.92,1030400000.0
2009-04-21 20:05:00,79.925,79.945,79.87,79.915,688600000.0
2009-04-21 20:10:00,79.92,79.93,79.8,79.8,894200000.0
2009-04-21 20:15:00,79.795,79.81,79.695,79.73,1208600000.0
2009-04-21 20:20:00,79.73,79.745,79.685,79.7,736400000.0
2009-04-21 20:25:00,79.705,79.745,79.615,79.735,668200000.0
2009-04-21 20:30:00,79.74,79.815,79.73,79.81,1018800000.0
2009-04-21 20:35:00,79.8,79.91,79.8,79.9,1266200000.0
2009-04-21 20:40:00,79.905,79.94,79.88,79.92,1039600000.0
2009-04-21 20:45:00,79.91,79.93,79.865,79.87,468400000.0
2009-04-21 20:50:00,79.875,79.89,79.74,79.76,1062800000.0
2009-04-21 20:55:00,79.76,79.78,79.725,79.755,993000000.0
2009-04-21 21:00:00,79.755,79.81,79.725,79.81,657600000.0
2009-04-21 21:05:00,79.8,79.94,79.79,79.925,728400000.0
2009-04-21 21:10:00,79.925,79.985,79.91,79.915,1131800000.0
2009-04-21 21:15:00,79.92,80.055,79.92,80.0,1033000000.0
2009-04-21 21:20:00,80.005,80.005,79.89,79.895,588600000.0
2009-04-21 21:25:00,79.9,79.94,79.855,79.855,358000000.0
2009-04-21 21:30:00,79.85,79.925,79.845,79.92,202400000.0
2009-04-21 21:35:00,79.92,79.93,79.81,79.845,865200000.0
2009-04-21 21:40:00,79.84,79.92,79.785,79.845,799000000.0
2009-04-21 21:45:00,79.84,79.84,79.79,79.805,382800000.0
2009-04-21 21:50:00,79.81,79.875,79.81,79.86,624200000.0
2009-04-21 21:55:00,79.85,79.885,79.825,79.86,639600000.0
2009-04-21 22:00:00,79.865,79.9,79.85,79.88,628800000.0
2009-04-21 22:05:00,79.88,79.9,79.86,79.88,291000000.0
2009-04-21 22:10:00,79.88,79.89,79.87,79.88,90000000.0
2009-04-21 22:15:00,79.89,79.9,79.84,79.87,236600000.0
2009-04-21 22:20:00,79.865,79.88,79.77,79.78,208200000.0
2009-04-21 22:25:00,79.78,79.87,79.78,79.845,138800000.0
2009-04-21 22:30:00,79.845,79.885,79.845,79.86,151800000.0
2009-04-21 22:35:00,79.86,79.88,79.82,79.84,239600000.0
2009-04-21 22:40:00,79.84,79.89,79.84,79.88,159600000.0
2009-04-21 22:45:00,79.88,79.92,79.86,79.87,140000000.0
2009-04-21 22:50:00,79.865,79.925,79.82,79.895,478500000.0
2009-04-21 22:55:00,79.89,79.945,79.865,79.87,357800000.0
2009-04-21 23:00:00,79.839,79.855,79.805,79.835,106600000.0
2009-04-21 23:05:00,79.84,79.845,79.815,79.83,114800000.0
2009-04-21 23:10:00,79.825,79.835,79.79,79.835,124400000.0
2009-04-21 23:15:00,79.83,79.84,79.815,79.83,106600000.0
2009-04-21 23:20:00,79.83,79.85,79.82,79.82,49800000.0
2009-04-21 23:25:00,79.82,79.84,79.76,79.76,90400000.0
2009-04-21 23:30:00,79.78,79.78,79.72,79.76,395600000.0
2009-04-21 23:35:00,79.76,79.78,79.75,79.76,139600000.0
2009-04-21 23:40:00,79.76,79.82,79.74,79.77,196000000.0
2009-04-21 23:45:00,79.81,79.83,79.75,79.76,136200000.0
2009-04-21 23:50:00,79.727,79.77,79.723,79.77,180600000.0
2009-04-21 23:55:00,79.77,79.815,79.765,79.77,94200000.0
2009-04-22 00:00:00,79.78,79.78,79.705,79.71,151000000.0
2009-04-22 00:05:00,79.68,79.71,79.68,79.69,49000000.0
2009-04-22 00:10:00,79.69,79.71,79.68,79.68,83000000.0
2009-04-22 00:15:00,79.68,79.69,79.65,79.69,120200000.0
2009-04-22 00:20:00,79.7,79.7,79.655,79.69,52400000.0
2009-04-22 00:25:00,79.68,79.7,79.66,79.685,73800000.0
2009-04-22 00:30:00,79.69,79.73,79.69,79.71,116800000.0
2009-04-22 00:35:00,79.7,79.71,79.66,79.69,77000000.0
2009-04-22 00:40:00,79.69,79.76,79.69,79.75,189000000.0
2009-04-22 00:45:00,79.75,79.76,79.73,79.73,93800000.0
2009-04-22 00:50:00,79.715,79.74,79.715,79.74,62800000.0
2009-04-22 00:55:00,79.73,79.79,79.707,79.73,221000000.0
2009-04-22 01:00:00,79.72,79.74,79.7,79.72,105600000.0
2009-04-22 01:05:00,79.72,79.72,79.69,79.7,46600000.0
2009-04-22 01:10:00,79.7,79.77,79.68,79.73,271200000.0
2009-04-22 01:15:00,79.71,79.78,79.71,79.77,98600000.0
2009-04-22 01:20:00,79.77,79.8,79.75,79.8,148800000.0
2009-04-22 01:25:00,79.78,79.8,79.77,79.77,150600000.0
2009-04-22 01:30:00,79.77,79.79,79.75,79.77,131600000.0
2009-04-22 01:35:00,79.76,79.78,79.74,79.77,147600000.0
2009-04-22 01:40:00,79.76,79.77,79.73,79.74,133000000.0
2009-04-22 01:45:00,79.74,79.75,79.66,79.66,220600000.0
2009-04-22 01:50:00,79.66,79.67,79.6,79.6,369800000.0
2009-04-22 01:55:00,79.6,79.63,79.58,79.59,157400000.0
2009-04-22 02:00:00,79.59,79.6,79.57,79.58,267000000.0
2009-04-22 02:05:00,79.58,79.58,79.54,79.56,269200000.0
2009-04-22 02:10:00,79.56,79.6,79.51,79.515,588000000.0
2009-04-22 02:15:00,79.52,79.58,79.52,79.58,196400000.0
2009-04-22 02:20:00,79.58,79.58,79.515,79.55,355200000.0
2009-04-22 02:25:00,79.545,79.56,79.535,79.55,130200000.0
2009-04-22 02:30:00,79.55,79.585,79.54,79.54,296000000.0
2009-04-22 02:35:00,79.55,79.6,79.535,79.57,213400000.0
2009-04-22 02:40:00,79.57,79.61,79.565,79.585,243800000.0
2009-04-22 02:45:00,79.585,79.6,79.555,79.565,223800000.0
2009-04-22 02:50:00,79.565,79.65,79.56,79.57,342600000.0
2009-04-22 02:55:00,79.57,79.57,79.525,79.56,291000000.0
2009-04-22 03:00:00,79.565,79.61,79.56,79.59,309800000.0
2009-04-22 03:05:00,79.575,79.59,79.52,79.545,222400000.0
2009-04-22 03:10:00,79.54,79.55,79.47,79.48,283600000.0
2009-04-22 03:15:00,79.47,79.5,79.425,79.43,353600000.0
2009-04-22 03:20:00,79.43,79.48,79.415,79.455,347000000.0
2009-04-22 03:25:00,79.455,79.49,79.43,79.455,387800000.0
2009-04-22 03:30:00,79.455,79.51,79.42,79.465,708000000.0
2009-04-22 03:35:00,79.465,79.47,79.395,79.41,374000000.0
2009-04-22 03:40:00,79.405,79.405,79.325,79.35,285600000.0
2009-04-22 03:45:00,79.35,79.37,79.32,79.33,348200000.0
2009-04-22 03:50:00,79.34,79.4,79.33,79.385,528400000.0
2009-04-22 03:55:00,79.39,79.39,79.31,79.33,588200000.0
2009-04-22 04:00:00,79.33,79.36,79.28,79.31,765200000.0
2009-04-22 04:05:00,79.3,79.375,79.3,79.365,291200000.0
2009-04-22 04:10:00,79.365,79.375,79.32,79.375,302000000.0
2009-04-22 04:15:00,79.37,79.405,79.35,79.4,242200000.0
2009-04-22 04:20:00,79.4,79.415,79.36,79.375,185600000.0
2009-04-22 04:25:00,79.37,79.43,79.355,79.43,244800000.0
2009-04-22 04:30:00,79.42,79.43,79.395,79.41,338000000.0
2009-04-22 04:35:00,79.42,79.495,79.42,79.48,517600000.0
2009-04-22 04:40:00,79.47,79.5,79.44,79.49,314000000.0
2009-04-22 04:45:00,79.49,79.52,79.475,79.515,182000000.0
2009-04-22 04:50:00,79.51,79.52,79.45,79.46,227200000.0
2009-04-22 04:55:00,79.46,79.51,79.46,79.495,112000000.0
2009-04-22 05:00:00,79.5,79.52,79.475,79.48,92800000.0
2009-04-22 05:05:00,79.475,79.48,79.4,79.41,97200000.0
2009-04-22 05:10:00,79.425,79.425,79.35,79.36,121400000.0
2009-04-22 05:15:00,79.36,79.43,79.325,79.39,254000000.0
2009-04-22 05:20:00,79.385,79.4,79.37,79.37,129000000.0
2009-04-22 05:25:00,79.36,79.42,79.36,79.39,327400000.0
2009-04-22 05:30:00,79.39,79.4,79.275,79.29,412600000.0
2009-04-22 05:35:00,79.29,79.32,79.27,79.3,311600000.0
2009-04-22 05:40:00,79.3,79.3,79.2,79.22,490600000.0
2009-04-22 05:45:00,79.22,79.24,79.18,79.21,525400000.0
2009-04-22 05:50:00,79.21,79.22,79.18,79.19,472800000.0
2009-04-22 05:55:00,79.195,79.2,79.18,79.18,192800000.0
2009-04-22 06:00:00,79.18,79.235,79.18,79.235,122000000.0
2009-04-22 06:05:00,79.23,79.3,79.23,79.28,240000000.0
2009-04-22 06:10:00,79.275,79.28,79.2,79.23,218000000.0
2009-04-22 06:15:00,79.23,79.23,79.16,79.18,231400000.0
2009-04-22 06:20:00,79.18,79.235,79.18,79.22,147000000.0
2009-04-22 06:25:00,79.22,79.22,79.15,79.19,265200000.0
2009-04-22 06:30:00,79.18,79.2,79.17,79.18,243000000.0
2009-04-22 06:35:00,79.185,79.19,79.175,79.19,109000000.0
2009-04-22 06:40:00,79.18,79.28,79.175,79.27,147800000.0
2009-04-22 06:45:00,79.28,79.4,79.28,79.37,370400000.0
2009-04-22 06:50:00,79.37,79.38,79.27,79.27,583800000.0
2009-04-22 06:55:00,79.275,79.33,79.27,79.33,284000000.0
2009-04-22 07:00:00,79.325,79.33,79.27,79.275,391200000.0
2009-04-22 07:05:00,79.275,79.28,79.23,79.26,214200000.0
2009-04-22 07:10:00,79.26,79.35,79.25,79.32,207600000.0
2009-04-22 07:15:00,79.32,79.4,79.3,79.39,300800000.0
2009-04-22 07:20:00,79.39,79.43,79.38,79.4,291000000.0
2009-04-22 07:25:00,79.41,79.43,79.405,79.43,175000000.0
2009-04-22 07:30:00,79.44,79.45,79.42,79.44,289600000.0
2009-04-22 07:35:00,79.435,79.455,79.4,79.43,507200000.0
2009-04-22 07:40:00,79.435,79.455,79.405,79.41,115200000.0
2009-04-22 07:45:00,79.42,79.43,79.365,79.395,360600000.0
2009-04-22 07:50:00,79.39,79.4,79.335,79.36,413600000.0
2009-04-22 07:55:00,79.36,79.39,79.325,79.37,331600000.0
2009-04-22 08:00:00,79.37,79.41,79.365,79.4,243800000.0
2009-04-22 08:05:00,79.4,79.55,79.385,79.55,807600000.0
2009-04-22 08:10:00,79.55,79.675,79.535,79.66,595800000.0
2009-04-22 08:15:00,79.67,79.67,79.575,79.6,378000000.0
2009-04-22 08:20:00,79.595,79.61,79.54,79.54,436200000.0
2009-04-22 08:25:00,79.54,79.58,79.515,79.535,365000000.0
2009-04-22 08:30:00,79.535,79.56,79.47,79.49,567400000.0
2009-04-22 08:35:00,79.5,79.535,79.475,79.48,574200000.0
2009-04-22 08:40:00,79.48,79.485,79.405,79.44,970000000.0
2009-04-22 08:45:00,79.435,79.45,79.33,79.34,913800000.0
2009-04-22 08:50:00,79.335,79.36,79.3,79.325,928200000.0
2009-04-22 08:55:00,79.33,79.335,79.28,79.295,606000000.0
2009-04-22 09:00:00,79.295,79.305,79.075,79.14,1185600000.0
2009-04-22 09:05:00,79.14,79.15,79.025,79.085,1155000000.0
2009-04-22 09:10:00,79.085,79.11,78.99,79.02,1571200000.0
2009-04-22 09:15:00,79.02,79.095,79.005,79.09,1211000000.0
2009-04-22 09:20:00,79.09,79.17,79.07,79.075,1322800000.0
2009-04-22 09:25:00,79.08,79.15,79.08,79.12,1104800000.0
2009-04-22 09:30:00,79.12,79.13,79.015,79.05,1141800000.0
2009-04-22 09:35:00,79.05,79.16,79.045,79.125,1297400001.0
2009-04-22 09:40:00,79.125,79.17,79.09,79.09,1083600000.0
2009-04-22 09:45:00,79.09,79.11,79.025,79.055,1328600000.0
2009-04-22 09:50:00,79.055,79.16,79.055,79.135,1488800001.0
2009-04-22 09:55:00,79.125,79.19,79.085,79.085,1522200005.0
2009-04-22 10:00:00,79.095,79.225,79.09,79.09,1442000000.0
2009-04-22 10:05:00,79.1,79.165,79.08,79.15,1390800000.0
2009-04-22 10:10:00,79.15,79.2,79.105,79.155,1052400000.0
2009-04-22 10:15:00,79.16,79.19,79.09,79.15,1318600000.0
2009-04-22 10:20:00,79.15,79.175,79.12,79.14,780400000.0
2009-04-22 10:25:00,79.135,79.165,79.12,79.15,887200000.0
2009-04-22 10:30:00,79.16,79.21,79.14,79.19,663400000.0
2009-04-22 10:35:00,79.2,79.2,79.11,79.11,517200000.0
2009-04-22 10:40:00,79.11,79.12,78.985,79.0,759800000.0
2009-04-22 10:45:00,78.995,79.12,78.995,79.08,1012000002.0
2009-04-22 10:50:00,79.075,79.1,78.985,79.09,1188000001.0
2009-04-22 10:55:00,79.09,79.12,79.06,79.11,872600000.0
2009-04-22 11:00:00,79.11,79.2,79.07,79.07,1684400003.0
2009-04-22 11:05:00,79.075,79.15,79.065,79.085,1135800002.0
2009-04-22 11:10:00,79.09,79.15,79.09,79.09,978600001.0
2009-04-22 11:15:00,79.09,79.16,79.0,79.015,1576800000.0
2009-04-22 11:20:00,79.005,79.12,79.0,79.095,1722000006.0
2009-04-22 11:25:00,79.1,79.1,78.93,78.975,1755800001.0
2009-04-22 11:30:00,78.97,78.99,78.94,78.97,839800000.0
2009-04-22 11:35:00,78.97,78.985,78.865,78.945,1346400000.0
2009-04-22 11:40:00,78.95,79.02,78.875,78.98,1658000000.0
2009-04-22 11:45:00,78.98,79.035,78.895,78.975,1917600002.0
2009-04-22 11:50:00,78.975,79.0,78.885,78.92,1565400001.0
2009-04-22 11:55:00,78.92,78.945,78.87,78.92,2016400001.0
2009-04-22 12:00:00,78.915,78.94,78.82,78.88,1540600000.0
2009-04-22 12:05:00,78.872,78.892,78.76,78.77,1855000000.0
2009-04-22 12:10:00,78.76,78.83,78.655,78.825,1927200001.0
2009-04-22 12:15:00,78.825,78.915,78.825,78.905,1284400000.0
2009-04-22 12:20:00,78.905,79.01,78.905,78.945,1320600000.0
2009-04-22 12:25:00,78.945,79.02,78.905,78.99,1189000004.0
2009-04-22 12:30:00,78.995,79.0,78.92,78.935,653800000.0
2009-04-22 12:35:00,78.935,78.95,78.835,78.86,839000000.0
2009-04-22 12:40:00,78.86,78.925,78.86,78.92,1035200000.0
2009-04-22 12:45:00,78.925,78.95,78.877,78.879,742200002.0
2009-04-22 12:50:00,78.89,78.935,78.89,78.92,336600000.0
2009-04-22 12:55:00,78.91,78.935,78.835,78.84,474200000.0
2009-04-22 13:00:00,78.84,78.86,78.82,78.85,361400000.0
2009-04-22 13:05:00,78.845,78.85,78.665,78.73,819600000.0
2009-04-22 13:10:00,78.725,78.745,78.69,78.7,686400000.0
2009-04-22 13:15:00,78.7,78.705,78.655,78.705,639800000.0
2009-04-22 13:20:00,78.7,78.805,78.7,78.775,1076000000.0
2009-04-22 13:25:00,78.775,78.83,78.77,78.82,361800000.0
2009-04-22 13:30:00,78.81,78.83,78.69,78.72,949000000.0
2009-04-22 13:35:00,78.72,78.8,78.71,78.8,819000000.0
2009-04-22 13:40:00,78.8,78.865,78.8,78.855,577600000.0
2009-04-22 13:45:00,78.855,78.855,78.815,78.83,1009800000.0
2009-04-22 13:50:00,78.83,78.975,78.83,78.91,1056800000.0
2009-04-22 13:55:00,78.905,79.01,78.855,78.88,1138000000.0
2009-04-22 14:00:00,78.88,78.915,78.705,78.75,1605000002.0
2009-04-22 14:05:00,78.755,78.91,78.71,78.82,1448000000.0
2009-04-22 14:10:00,78.82,78.895,78.73,78.75,966400000.0
2009-04-22 14:15:00,78.75,78.775,78.605,78.635,1055200000.0
2009-04-22 14:20:00,78.63,78.63,78.34,78.505,1537600000.0
2009-04-22 14:25:00,78.505,78.63,78.5,78.59,1306600000.0
2009-04-22 14:30:00,78.595,78.595,78.37,78.53,1584800000.0
2009-04-22 14:35:00,78.52,78.58,78.45,78.58,1078400000.0
2009-04-22 14:40:00,78.58,78.6,78.5,78.515,866000000.0
2009-04-22 14:45:00,78.515,78.585,78.49,78.565,849000000.0
2009-04-22 14:50:00,78.565,78.59,78.5,78.51,833800000.0
2009-04-22 14:55:00,78.51,78.54,78.485,78.495,754000000.0
2009-04-22 15:00:00,78.495,78.515,78.4,78.435,1090200000.0
2009-04-22 15:05:00,78.435,78.47,78.27,78.345,1044400000.0
2009-04-22 15:10:00,78.345,78.45,78.345,78.41,925600000.0
2009-04-22 15:15:00,78.405,78.47,78.39,78.43,646600000.0
2009-04-22 15:20:00,78.42,78.545,78.39,78.54,778200000.0
2009-04-22 15:25:00,78.545,78.655,78.52,78.635,1026800000.0
2009-04-22 15:30:00,78.635,78.69,78.55,78.62,1350400000.0
2009-04-22 15:35:00,78.64,78.94,78.63,78.915,1261000000.0
2009-04-22 15:40:00,78.925,79.09,78.88,78.98,1211800000.0
2009-04-22 15:45:00,78.985,79.01,78.89,78.91,895400000.0
2009-04-22 15:50:00,78.915,79.125,78.905,79.02,1169400000.0
2009-04-22 15:55:00,79.01,79.095,79.0,79.06,1004200000.0
2009-04-22 16:00:00,79.06,79.37,79.06,79.255,1613200000.0
2009-04-22 16:05:00,79.25,79.315,79.105,79.215,1808200001.0
2009-04-22 16:10:00,79.22,79.45,79.185,79.45,1345600000.0
2009-04-22 16:15:00,79.45,79.49,79.37,79.395,1338400000.0
2009-04-22 16:20:00,79.39,79.62,79.39,79.615,1382800000.0
2009-04-22 16:25:00,79.62,79.74,79.585,79.59,1031600000.0
2009-04-22 16:30:00,79.58,79.605,79.425,79.44,1014000000.0
2009-04-22 16:35:00,79.44,79.53,79.34,79.43,1331800000.0
2009-04-22 16:40:00,79.41,79.48,79.34,79.36,944200000.0
2009-04-22 16:45:00,79.36,79.45,79.35,79.36,1016600000.0
2009-04-22 16:50:00,79.36,79.405,79.31,79.35,1154200000.0
2009-04-22 16:55:00,79.34,79.445,79.27,79.33,1224600000.0
2009-04-22 17:00:00,79.33,79.35,79.26,79.285,1344600000.0
2009-04-22 17:05:00,79.29,79.33,79.22,79.265,883000000.0
2009-04-22 17:10:00,79.27,79.29,79.2,79.265,1019800000.0
2009-04-22 17:15:00,79.27,79.33,79.245,79.31,751000000.0
2009-04-22 17:20:00,79.32,79.425,79.285,79.425,799000000.0
2009-04-22 17:25:00,79.425,79.475,79.395,79.47,834400000.0
2009-04-22 17:30:00,79.47,79.51,79.43,79.445,762600000.0
2009-04-22 17:35:00,79.44,79.46,79.38,79.44,859800000.0
2009-04-22 17:40:00,79.44,79.505,79.425,79.445,825200000.0
2009-04-22 17:45:00,79.445,79.48,79.365,79.375,487000000.0
2009-04-22 17:50:00,79.38,79.385,79.3,79.33,521800000.0
2009-04-22 17:55:00,79.33,79.4,79.225,79.38,670600000.0
2009-04-22 18:00:00,79.38,79.415,79.3,79.33,1109800000.0
2009-04-22 18:05:00,79.32,79.355,79.315,79.335,600600000.0
2009-04-22 18:10:00,79.325,79.355,79.31,79.32,366000000.0
2009-04-22 18:15:00,79.32,79.32,79.2,79.2,386000000.0
2009-04-22 18:20:00,79.19,79.2,79.08,79.105,701200000.0
2009-04-22 18:25:00,79.11,79.16,79.0,79.015,849800000.0
2009-04-22 18:30:00,79.005,79.04,78.955,79.03,556600000.0
2009-04-22 18:35:00,79.03,79.04,78.96,79.03,612000000.0
2009-04-22 18:40:00,79.04,79.05,78.89,78.89,758000000.0
2009-04-22 18:45:00,78.9,78.91,78.73,78.81,1162800000.0
2009-04-22 18:50:00,78.815,78.88,78.775,78.88,747800000.0
2009-04-22 18:55:00,78.88,79.02,78.88,78.95,942600000.0
2009-04-22 19:00:00,78.95,78.98,78.87,78.94,697800000.0
2009-04-22 19:05:00,78.94,79.025,78.94,78.99,728400000.0
2009-04-22 19:10:00,78.99,78.995,78.86,78.94,1252200000.0
2009-04-22 19:15:00,78.945,78.995,78.93,78.94,620000000.0
2009-04-22 19:20:00,78.94,79.05,78.94,79.02,501200000.0
2009-04-22 19:25:00,79.025,79.14,79.01,79.11,576200000.0
2009-04-22 19:30:00,79.11,79.165,79.025,79.165,536600000.0
2009-04-22 19:35:00,79.16,79.345,79.155,79.285,1203800000.0
2009-04-22 19:40:00,79.295,79.31,79.18,79.19,758400000.0
2009-04-22 19:45:00,79.19,79.195,79.145,79.18,551400000.0
2009-04-22 19:50:00,79.175,79.22,79.09,79.09,700800000.0
2009-04-22 19:55:00,79.09,79.09,78.95,78.96,581400000.0
2009-04-22 20:00:00,78.95,79.04,78.93,79.0,600200000.0
2009-04-22 20:05:00,79.0,79.095,78.955,79.05,682200000.0
2009-04-22 20:10:00,79.05,79.1,79.035,79.09,296000000.0
2009-04-22 20:15:00,79.085,79.2,79.085,79.14,854800000.0
2009-04-22 20:20:00,79.15,79.3,79.15,79.23,443000000.0
2009-04-22 20:25:00,79.23,79.295,79.225,79.25,356600000.0
2009-04-22 20:30:00,79.26,79.39,79.23,79.345,926000000.0
2009-04-22 20:35:00,79.345,79.44,79.32,79.44,528400000.0
2009-04-22 20:40:00,79.445,79.515,79.44,79.47,535600000.0
2009-04-22 20:45:00,79.47,79.55,79.45,79.515,1049400000.0
2009-04-22 20:50:00,79.515,79.53,79.46,79.5,1047800000.0
2009-04-22 20:55:00,79.5,79.505,79.37,79.38,497400000.0
2009-04-22 21:00:00,79.38,79.385,79.3,79.35,624200000.0
2009-04-22 21:05:00,79.355,79.4,79.34,79.37,383200000.0
2009-04-22 21:10:00,79.37,79.515,79.37,79.5,382800000.0
2009-04-22 21:15:00,79.5,79.52,79.34,79.35,558200000.0
2009-04-22 21:20:00,79.345,79.41,79.31,79.36,914000000.0
2009-04-22 21:25:00,79.36,79.4,79.31,79.39,748800000.0
2009-04-22 21:30:00,79.37,79.385,79.31,79.385,161600000.0
2009-04-22 21:35:00,79.385,79.39,79.18,79.23,394900000.0
2009-04-22 21:40:00,79.22,79.22,79.135,79.15,356200000.0
2009-04-22 21:45:00,79.15,79.16,79.06,79.1,466800000.0
2009-04-22 21:50:00,79.09,79.14,79.04,79.07,406600000.0
2009-04-22 21:55:00,79.07,79.07,79.01,79.04,349000000.0
2009-04-22 22:00:00,79.03,79.035,78.9,78.93,467600000.0
2009-04-22 22:05:00,78.93,78.93,78.82,78.83,366800000.0
2009-04-22 22:10:00,78.83,78.87,78.785,78.87,341400000.0
2009-04-22 22:15:00,78.86,78.94,78.86,78.91,322200000.0
2009-04-22 22:20:00,78.905,78.93,78.89,78.92,211600000.0
2009-04-22 22:25:00,78.92,78.945,78.915,78.925,202800000.0
2009-04-22 22:30:00,78.92,79.03,78.92,78.97,246200000.0
2009-04-22 22:35:00,78.97,79.02,78.95,78.97,379000000.0
2009-04-22 22:40:00,78.96,79.0,78.955,78.975,235400000.0
2009-04-22 22:45:00,78.975,79.0,78.945,79.0,173000000.0
2009-04-22 22:50:00,78.99,79.02,78.985,79.0,153800000.0
2009-04-22 22:55:00,78.995,79.06,78.995,79.01,137400000.0
2009-04-22 23:00:00,79.018,79.02,78.974,79.01,22400000.0
2009-04-22 23:05:00,79.01,79.02,78.895,78.95,83400000.0
2009-04-22 23:10:00,78.96,78.96,78.915,78.935,52800000.0
2009-04-22 23:15:00,78.94,78.955,78.93,78.94,48200000.0
2009-04-22 23:20:00,78.907,78.945,78.907,78.945,26000000.0
2009-04-22 23:25:00,78.945,78.97,78.945,78.965,34400000.0
2009-04-22 23:30:00,78.975,78.975,78.95,78.95,54000000.0
2009-04-22 23:35:00,78.96,79.0,78.96,78.97,103200000.0
2009-04-22 23:40:00,78.96,78.97,78.96,78.97,43400000.0
2009-04-22 23:45:00,78.97,78.97,78.948,78.97,87200000.0
2009-04-22 23:50:00,78.96,79.04,78.95,79.04,194200000.0
2009-04-22 23:55:00,79.04,79.07,79.02,79.07,137200000.0
2009-04-23 00:00:00,79.07,79.085,79.055,79.07,54400000.0
2009-04-23 00:05:00,79.07,79.2,79.07,79.195,100200000.0
2009-04-23 00:10:00,79.195,79.195,79.14,79.15,128200000.0
2009-04-23 00:15:00,79.15,79.2,79.135,79.175,144000000.0
2009-04-23 00:20:00,79.17,79.175,79.145,79.17,58000000.0
2009-04-23 00:25:00,79.175,79.2,79.15,79.18,161400000.0
2009-04-23 00:30:00,79.18,79.185,79.165,79.185,18800000.0
2009-04-23 00:35:00,79.185,79.19,79.18,79.18,31000000.0
2009-04-23 00:40:00,79.185,79.185,79.15,79.16,30600000.0
2009-04-23 00:45:00,79.16,79.215,79.155,79.21,57600000.0
2009-04-23 00:50:00,79.205,79.245,79.205,79.235,135600000.0
2009-04-23 00:55:00,79.23,79.24,79.16,79.2,144000000.0
2009-04-23 01:00:00,79.2,79.245,79.2,79.22,51800000.0
2009-04-23 01:05:00,79.215,79.22,79.2,79.2,50400000.0
2009-04-23 01:10:00,79.205,79.24,79.18,79.2,85200000.0
2009-04-23 01:15:00,79.2,79.2,79.12,79.125,278800000.0
2009-04-23 01:20:00,79.125,79.155,79.085,79.14,296200000.0
2009-04-23 01:25:00,79.14,79.14,79.095,79.115,275800000.0
2009-04-23 01:30:00,79.12,79.145,79.095,79.105,430600000.0
2009-04-23 01:35:00,79.11,79.11,79.03,79.09,187200000.0
2009-04-23 01:40:00,79.09,79.09,79.055,79.063,127800000.0
2009-04-23 01:45:00,79.08,79.11,79.07,79.11,113400000.0
2009-04-23 01:50:00,79.115,79.115,79.045,79.06,124000000.0
2009-04-23 01:55:00,79.065,79.11,79.01,79.1,173400000.0
2009-04-23 02:00:00,79.1,79.125,79.07,79.115,313800000.0
2009-04-23 02:05:00,79.12,79.17,79.115,79.165,222200000.0
2009-04-23 02:10:00,79.175,79.25,79.17,79.2,376800000.0
2009-04-23 02:15:00,79.185,79.19,79.14,79.16,254000000.0
2009-04-23 02:20:00,79.16,79.185,79.155,79.17,232200000.0
2009-04-23 02:25:00,79.165,79.175,79.045,79.07,424200000.0
2009-04-23 02:30:00,79.07,79.11,79.06,79.07,420200000.0
2009-04-23 02:35:00,79.07,79.07,78.99,79.0,618400000.0
2009-04-23 02:40:00,79.0,79.01,78.88,78.92,1103600000.0
2009-04-23 02:45:00,78.93,78.93,78.86,78.87,492400000.0
2009-04-23 02:50:00,78.865,78.9,78.825,78.875,485200000.0
2009-04-23 02:55:00,78.87,78.9,78.85,78.89,587800000.0
2009-04-23 03:00:00,78.89,78.89,78.785,78.87,536800000.0
2009-04-23 03:05:00,78.87,78.885,78.835,78.87,285500000.0
2009-04-23 03:10:00,78.865,78.89,78.815,78.815,402000000.0
2009-04-23 03:15:00,78.82,78.83,78.785,78.82,206400000.0
2009-04-23 03:20:00,78.82,78.88,78.775,78.79,495800000.0
2009-04-23 03:25:00,78.78,78.8,78.66,78.665,534000000.0
2009-04-23 03:30:00,78.67,78.72,78.655,78.7,708600000.0
2009-04-23 03:35:00,78.7,78.77,78.695,78.76,361600000.0
2009-04-23 03:40:00,78.76,78.785,78.74,78.77,269400000.0
2009-04-23 03:45:00,78.78,78.78,78.735,78.78,401400000.0
2009-04-23 03:50:00,78.78,78.78,78.73,78.755,387200000.0
2009-04-23 03:55:00,78.755,78.8,78.74,78.775,451600000.0
2009-04-23 04:00:00,78.78,78.815,78.77,78.805,450000000.0
2009-04-23 04:05:00,78.805,78.875,78.79,78.855,273400000.0
2009-04-23 04:10:00,78.855,78.91,78.855,78.9,215400000.0
2009-04-23 04:15:00,78.9,78.9,78.785,78.805,540600000.0
2009-04-23 04:20:00,78.8,78.81,78.745,78.75,323200000.0
2009-04-23 04:25:00,78.76,78.79,78.75,78.79,319000000.0
2009-04-23 04:30:00,78.79,78.795,78.78,78.79,134000000.0
2009-04-23 04:35:00,78.78,78.79,78.775,78.775,130400000.0
2009-04-23 04:40:00,78.785,78.795,78.775,78.775,93600000.0
2009-04-23 04:45:00,78.775,78.8,78.77,78.78,242600000.0
2009-04-23 04:50:00,78.79,78.79,78.77,78.77,243200000.0
2009-04-23 04:55:00,78.78,78.78,78.735,78.745,249800000.0
2009-04-23 05:00:00,78.755,78.775,78.75,78.755,267400000.0
2009-04-23 05:05:00,78.76,78.76,78.73,78.73,181000000.0
2009-04-23 05:10:00,78.74,78.74,78.695,78.72,377400000.0
2009-04-23 05:15:00,78.72,78.74,78.705,78.74,197400000.0
2009-04-23 05:20:00,78.735,78.735,78.69,78.7,335800000.0
2009-04-23 05:25:00,78.71,78.775,78.705,78.76,151400000.0
2009-04-23 05:30:00,78.76,78.76,78.68,78.7,420000000.0
2009-04-23 05:35:00,78.71,78.72,78.685,78.715,292600000.0
2009-04-23 05:40:00,78.72,78.72,78.63,78.67,312400000.0
2009-04-23 05:45:00,78.68,78.72,78.67,78.71,186000000.0
2009-04-23 05:50:00,78.7,78.71,78.695,78.695,132800000.0
2009-04-23 05:55:00,78.695,78.79,78.695,78.75,281000000.0
2009-04-23 06:00:00,78.76,78.8,78.755,78.79,321600000.0
2009-04-23 06:05:00,78.79,78.86,78.785,78.85,418800000.0
2009-04-23 06:10:00,78.85,78.88,78.82,78.86,260800000.0
2009-04-23 06:15:00,78.86,78.86,78.825,78.84,269600000.0
2009-04-23 06:20:00,78.835,78.845,78.83,78.84,141600000.0
2009-04-23 06:25:00,78.845,78.885,78.84,78.86,295400000.0
2009-04-23 06:30:00,78.86,78.9,78.835,78.9,331800000.0
2009-04-23 06:35:00,78.9,78.92,78.89,78.92,274800000.0
2009-04-23 06:40:00,78.92,78.92,78.895,78.9,291800000.0
2009-04-23 06:45:00,78.91,78.91,78.865,78.9,393600000.0
2009-04-23 06:50:00,78.895,78.91,78.88,78.885,228000000.0
2009-04-23 06:55:00,78.89,78.905,78.88,78.89,219000000.0
2009-04-23 07:00:00,78.89,78.955,78.885,78.94,286400000.0
2009-04-23 07:05:00,78.95,78.99,78.945,78.975,261600000.0
2009-04-23 07:10:00,78.965,79.05,78.965,79.005,398600000.0
2009-04-23 07:15:00,79.005,79.07,79.005,79.065,246000000.0
2009-04-23 07:20:00,79.06,79.155,79.055,79.125,483000000.0
2009-04-23 07:25:00,79.125,79.17,79.11,79.16,465600000.0
2009-04-23 07:30:00,79.16,79.185,79.115,79.13,1364000000.0
2009-04-23 07:35:00,79.14,79.285,79.13,79.22,1352400000.0
2009-04-23 07:40:00,79.22,79.23,79.1,79.14,1095000000.0
2009-04-23 07:45:00,79.145,79.235,79.125,79.235,651600000.0
2009-04-23 07:50:00,79.24,79.33,79.22,79.23,1111600000.0
2009-04-23 07:55:00,79.23,79.27,79.225,79.27,353200000.0
2009-04-23 08:00:00,79.27,79.27,79.185,79.195,896400000.0
2009-04-23 08:05:00,79.195,79.27,79.17,79.255,803800000.0
2009-04-23 08:10:00,79.255,79.26,79.17,79.21,599400000.0
2009-04-23 08:15:00,79.22,79.38,79.22,79.31,1323200000.0
2009-04-23 08:20:00,79.32,79.34,79.225,79.275,648800000.0
2009-04-23 08:25:00,79.275,79.32,79.245,79.27,825600000.0
2009-04-23 08:30:00,79.27,79.29,79.255,79.28,799000000.0
2009-04-23 08:35:00,79.28,79.28,79.225,79.225,446600000.0
2009-04-23 08:40:00,79.225,79.23,79.085,79.1,1118200000.0
2009-04-23 08:45:00,79.095,79.175,79.085,79.165,903400003.0
2009-04-23 08:50:00,79.16,79.18,79.15,79.16,509800000.0
2009-04-23 08:55:00,79.17,79.18,79.13,79.13,596400000.0
2009-04-23 09:00:00,79.13,79.13,79.02,79.07,1259000002.0
2009-04-23 09:05:00,79.075,79.105,79.025,79.095,824200000.0
2009-04-23 09:10:00,79.095,79.17,79.08,79.135,605000000.0
2009-04-23 09:15:00,79.14,79.22,79.14,79.185,1105600000.0
2009-04-23 09:20:00,79.18,79.235,79.18,79.19,889600000.0
2009-04-23 09:25:00,79.18,79.19,79.095,79.135,1319800000.0
2009-04-23 09:30:00,79.135,79.165,79.03,79.035,830200000.0
2009-04-23 09:35:00,79.035,79.085,79.03,79.065,656200000.0
2009-04-23 09:40:00,79.065,79.11,79.045,79.1,942400000.0
2009-04-23 09:45:00,79.095,79.16,79.07,79.16,915300000.0
2009-04-23 09:50:00,79.16,79.165,79.115,79.135,939200000.0
2009-04-23 09:55:00,79.135,79.155,79.09,79.12,654400000.0
2009-04-23 10:00:00,79.12,79.17,79.1,79.14,699000001.0
2009-04-23 10:05:00,79.14,79.33,79.14,79.22,1030600000.0
2009-04-23 10:10:00,79.22,79.27,79.22,79.235,730400000.0
2009-04-23 10:15:00,79.235,79.33,79.22,79.32,1141000000.0
2009-04-23 10:20:00,79.32,79.355,79.3,79.35,1128000000.0
2009-04-23 10:25:00,79.35,79.455,79.34,79.42,1260900000.0
2009-04-23 10:30:00,79.425,79.535,79.365,79.37,1470000000.0
2009-04-23 10:35:00,79.37,79.46,79.37,79.45,1355800000.0
2009-04-23 10:40:00,79.44,79.475,79.38,79.41,971000000.0
2009-04-23 10:45:00,79.4,79.445,79.3,79.31,933000000.0
2009-04-23 10:50:00,79.315,79.41,79.305,79.405,548400000.0
2009-04-23 10:55:00,79.4,79.405,79.325,79.395,1324800000.0
2009-04-23 11:00:00,79.395,79.395,79.245,79.285,1468800000.0
2009-04-23 11:05:00,79.275,79.345,79.27,79.32,2120200000.0
2009-04-23 11:10:00,79.33,79.37,79.265,79.275,1326800000.0
2009-04-23 11:15:00,79.275,79.365,79.205,79.34,1411000002.0
2009-04-23 11:20:00,79.345,79.365,79.3,79.32,1339800009.0
2009-04-23 11:25:00,79.33,79.43,79.32,79.395,1417800002.0
2009-04-23 11:30:00,79.395,79.53,79.39,79.5,1732400000.0
2009-04-23 11:35:00,79.49,79.54,79.48,79.53,1283800000.0
2009-04-23 11:40:00,79.53,79.58,79.5,79.57,1552200001.0
2009-04-23 11:45:00,79.57,79.64,79.555,79.595,1933400000.0
2009-04-23 11:50:00,79.595,79.605,79.54,79.57,973200000.0
2009-04-23 11:55:00,79.555,79.6,79.54,79.58,786400000.0
2009-04-23 12:00:00,79.58,79.61,79.515,79.52,821200000.0
2009-04-23 12:05:00,79.53,79.62,79.49,79.62,1161600000.0
2009-04-23 12:10:00,79.62,79.64,79.565,79.58,586200000.0
2009-04-23 12:15:00,79.58,79.59,79.515,79.55,627200000.0
2009-04-23 12:20:00,79.55,79.6,79.505,79.6,1181600000.0
2009-04-23 12:25:00,79.59,79.595,79.53,79.55,865000000.0
2009-04-23 12:30:00,79.55,79.57,79.505,79.515,766400000.0
2009-04-23 12:35:00,79.52,79.52,79.455,79.46,539400000.0
2009-04-23 12:40:00,79.45,79.48,79.435,79.445,605600000.0
2009-04-23 12:45:00,79.445,79.465,79.4,79.42,519000000.0
2009-04-23 12:50:00,79.42,79.46,79.39,79.425,772000000.0
2009-04-23 12:55:00,79.415,79.49,79.41,79.485,677000000.0
2009-04-23 13:00:00,79.49,79.49,79.45,79.455,654400000.0
2009-04-23 13:05:00,79.46,79.56,79.46,79.49,663200000.0
2009-04-23 13:10:00,79.49,79.63,79.435,79.605,1109800000.0
2009-04-23 13:15:00,79.605,79.625,79.55,79.56,637200000.0
2009-04-23 13:20:00,79.56,79.77,79.555,79.765,1243000000.0
2009-04-23 13:25:00,79.77,79.82,79.725,79.735,1176400000.0
2009-04-23 13:30:00,79.73,79.76,79.65,79.675,1032200001.0
2009-04-23 13:35:00,79.68,79.73,79.675,79.72,717000000.0
2009-04-23 13:40:00,79.72,79.73,79.69,79.705,840800000.0
2009-04-23 13:45:00,79.705,79.705,79.505,79.52,1090600000.0
2009-04-23 13:50:00,79.52,79.565,79.48,79.53,1728800002.0
2009-04-23 13:55:00,79.53,79.57,79.525,79.56,863800000.0
2009-04-23 14:00:00,79.56,79.62,79.535,79.61,935000000.0
2009-04-23 14:05:00,79.61,79.675,79.605,79.64,839800000.0
2009-04-23 14:10:00,79.63,79.64,79.6,79.63,484800000.0
2009-04-23 14:15:00,79.635,79.67,79.61,79.67,795800000.0
2009-04-23 14:20:00,79.68,79.735,79.63,79.69,986800000.0
2009-04-23 14:25:00,79.69,79.72,79.64,79.695,735400000.0
2009-04-23 14:30:00,79.735,79.81,79.52,79.6,2101900000.0
2009-04-23 14:35:00,79.6,79.605,79.36,79.52,1527800000.0
2009-04-23 14:40:00,79.52,79.63,79.51,79.56,1318200001.0
2009-04-23 14:45:00,79.56,79.6,79.545,79.59,1271900000.0
2009-04-23 14:50:00,79.59,79.625,79.56,79.6,878800000.0
2009-04-23 14:55:00,79.595,79.69,79.565,79.65,881800000.0
2009-04-23 15:00:00,79.64,79.68,79.48,79.495,762400000.0
2009-04-23 15:05:00,79.485,79.575,79.47,79.505,795400000.0
2009-04-23 15:10:00,79.505,79.605,79.47,79.595,899600000.0
2009-04-23 15:15:00,79.6,79.615,79.37,79.4,714200000.0
2009-04-23 15:20:00,79.395,79.43,79.38,79.405,939400002.0
2009-04-23 15:25:00,79.405,79.455,79.38,79.42,846200000.0
2009-04-23 15:30:00,79.425,79.46,79.285,79.42,1945600001.0
2009-04-23 15:35:00,79.42,79.49,79.32,79.45,1696200000.0
2009-04-23 15:40:00,79.445,79.55,79.385,79.47,1712100002.0
2009-04-23 15:45:00,79.46,79.55,79.4,79.54,1709600000.0
2009-04-23 15:50:00,79.535,79.62,79.405,79.45,1500800000.0
2009-04-23 15:55:00,79.44,79.48,79.355,79.475,1352600001.0
2009-04-23 16:00:00,79.485,79.485,79.185,79.23,1458200000.0
2009-04-23 16:05:00,79.23,79.31,79.175,79.27,1346800000.0
2009-04-23 16:10:00,79.27,79.37,79.265,79.28,1089800000.0
2009-04-23 16:15:00,79.27,79.33,79.21,79.265,1128200000.0
2009-04-23 16:20:00,79.265,79.4,79.22,79.38,1235200000.0
2009-04-23 16:25:00,79.36,79.42,79.315,79.4,1200800000.0
2009-04-23 16:30:00,79.4,80.04,79.385,79.95,2013400000.0
2009-04-23 16:35:00,79.95,80.205,79.915,80.07,2015600000.0
2009-04-23 16:40:00,80.06,80.17,79.96,79.96,1483800000.0
2009-04-23 16:45:00,79.96,80.0,79.89,79.94,1200000000.0
2009-04-23 16:50:00,79.935,79.935,79.815,79.82,1397200000.0
2009-04-23 16:55:00,79.825,79.94,79.74,79.74,1388200000.0
2009-04-23 17:00:00,79.735,79.87,79.705,79.81,1662600000.0
2009-04-23 17:05:00,79.81,79.83,79.72,79.72,988000000.0
2009-04-23 17:10:00,79.725,79.745,79.52,79.535,1224200000.0
2009-04-23 17:15:00,79.525,79.64,79.51,79.61,754600000.0
2009-04-23 17:20:00,79.61,79.765,79.61,79.71,849800000.0
2009-04-23 17:25:00,79.71,79.8,79.71,79.77,1136000000.0
2009-04-23 17:30:00,79.77,79.78,79.57,79.71,1184800000.0
2009-04-23 17:35:00,79.705,79.73,79.585,79.6,1188400000.0
2009-04-23 17:40:00,79.61,79.68,79.565,79.675,861200000.0
2009-04-23 17:45:00,79.67,79.69,79.645,79.67,1044199999.0
2009-04-23 17:50:00,79.66,79.69,79.61,79.68,630000000.0
2009-04-23 17:55:00,79.67,79.705,79.57,79.625,732800000.0
2009-04-23 18:00:00,79.62,79.69,79.62,79.685,674600000.0
2009-04-23 18:05:00,79.68,79.705,79.55,79.57,802200000.0
2009-04-23 18:10:00,79.57,79.73,79.57,79.68,561000000.0
2009-04-23 18:15:00,79.67,79.735,79.67,79.71,523200000.0
2009-04-23 18:20:00,79.71,79.73,79.63,79.68,573600000.0
2009-04-23 18:25:00,79.68,79.68,79.58,79.635,490200000.0
2009-04-23 18:30:00,79.635,79.65,79.575,79.62,369400000.0
2009-04-23 18:35:00,79.62,79.685,79.615,79.67,367600000.0
2009-04-23 18:40:00,79.67,79.74,79.665,79.71,485400000.0
2009-04-23 18:45:00,79.71,79.74,79.71,79.715,291800000.0
2009-04-23 18:50:00,79.715,79.735,79.645,79.67,511200000.0
2009-04-23 18:55:00,79.675,79.72,79.665,79.68,239600000.0
2009-04-23 19:00:00,79.68,79.795,79.68,79.77,482200000.0
2009-04-23 19:05:00,79.77,79.85,79.75,79.83,299400000.0
2009-04-23 19:10:00,79.835,79.835,79.7,79.76,444200000.0
2009-04-23 19:15:00,79.76,79.795,79.745,79.765,431800000.0
2009-04-23 19:20:00,79.765,79.9,79.76,79.89,377000000.0
2009-04-23 19:25:00,79.885,79.96,79.885,79.93,690600000.0
2009-04-23 19:30:00,79.925,79.93,79.85,79.87,1066400000.0
2009-04-23 19:35:00,79.87,80.03,79.87,80.01,759200000.0
2009-04-23 19:40:00,80.01,80.025,79.905,79.965,952600000.0
2009-04-23 19:45:00,79.97,79.98,79.9,79.98,723800000.0
2009-04-23 19:50:00,79.98,79.99,79.915,79.945,815200000.0
2009-04-23 19:55:00,79.95,80.02,79.945,80.0,737400000.0
2009-04-23 20:00:00,80.005,80.025,79.905,80.02,1027800000.0
2009-04-23 20:05:00,80.02,80.02,79.93,79.93,1016000000.0
2009-04-23 20:10:00,79.93,79.97,79.895,79.97,717200000.0
2009-04-23 20:15:00,79.97,80.015,79.92,79.985,613600000.0
2009-04-23 20:20:00,79.985,80.01,79.92,79.955,687200000.0
2009-04-23 20:25:00,79.955,80.075,79.94,80.045,793600000.0
2009-04-23 20:30:00,80.045,80.09,79.995,80.04,680000000.0
2009-04-23 20:35:00,80.04,80.085,79.995,80.08,786000000.0
2009-04-23 20:40:00,80.08,80.12,80.055,80.12,508600000.0
2009-04-23 20:45:00,80.12,80.13,80.06,80.085,646800000.0
2009-04-23 20:50:00,80.07,80.08,79.95,79.97,897800000.0
2009-04-23 20:55:00,79.97,79.97,79.835,79.87,1005400000.0
2009-04-23 21:00:00,79.89,79.9,79.675,79.755,1143200000.0
2009-04-23 21:05:00,79.75,79.785,79.705,79.75,765000000.0
2009-04-23 21:10:00,79.73,79.74,79.64,79.69,760600000.0
2009-04-23 21:15:00,79.695,79.7,79.59,79.61,737800000.0
2009-04-23 21:20:00,79.61,79.79,79.61,79.78,421600000.0
2009-04-23 21:25:00,79.77,79.835,79.71,79.83,930400000.0
2009-04-23 21:30:00,79.83,79.845,79.72,79.82,1551000000.0
2009-04-23 21:35:00,79.82,79.82,79.755,79.78,735200000.0
2009-04-23 21:40:00,79.76,79.93,79.76,79.93,823400000.0
2009-04-23 21:45:00,79.94,79.98,79.91,79.94,473400000.0
2009-04-23 21:50:00,79.945,80.02,79.945,80.01,737400000.0
2009-04-23 21:55:00,80.01,80.025,79.98,80.0,252200000.0
2009-04-23 22:00:00,79.99,80.02,79.97,80.005,299400000.0
2009-04-23 22:05:00,80.005,80.02,79.955,79.965,242800000.0
2009-04-23 22:10:00,79.965,80.0,79.925,79.94,220600000.0
2009-04-23 22:15:00,79.95,79.97,79.9,79.97,330200000.0
2009-04-23 22:20:00,79.96,80.01,79.955,80.0,297200000.0
2009-04-23 22:25:00,79.985,79.99,79.96,79.96,106800000.0
2009-04-23 22:30:00,79.96,80.155,79.96,80.105,366800000.0
2009-04-23 22:35:00,80.11,80.145,80.075,80.105,414400000.0
2009-04-23 22:40:00,80.105,80.11,80.09,80.1,210600000.0
2009-04-23 22:45:00,80.105,80.11,80.06,80.07,240600000.0
2009-04-23 22:50:00,80.08,80.09,80.04,80.055,341400000.0
2009-04-23 22:55:00,80.055,80.08,80.045,80.07,311800000.0
2009-04-23 23:00:00,80.058,80.115,80.01,80.08,154800000.0
2009-04-23 23:05:00,80.08,80.135,80.08,80.135,157600000.0
2009-04-23 23:10:00,80.135,80.18,80.115,80.12,223400000.0
2009-04-23 23:15:00,80.135,80.17,80.075,80.145,288200000.0
2009-04-23 23:20:00,80.145,80.155,80.11,80.11,307600000.0
2009-04-23 23:25:00,80.12,80.135,80.045,80.135,217600000.0
2009-04-23 23:30:00,80.13,80.145,80.115,80.14,69400000.0
2009-04-23 23:35:00,80.14,80.16,80.095,80.095,78400000.0
2009-04-23 23:40:00,80.105,80.195,80.105,80.15,277800000.0
2009-04-23 23:45:00,80.15,80.24,80.15,80.17,208400000.0
2009-04-23 23:50:00,80.185,80.185,80.1,80.115,141600000.0
2009-04-23 23:55:00,80.115,80.12,80.06,80.065,151200000.0
2009-04-24 00:00:00,80.065,80.075,80.03,80.05,123200000.0
2009-04-24 00:05:00,80.045,80.055,80.045,80.05,77800000.0
2009-04-24 00:10:00,80.045,80.055,80.02,80.02,58200000.0
2009-04-24 00:15:00,80.02,80.02,79.96,79.99,106800000.0
2009-04-24 00:20:00,79.98,80.01,79.98,80.0,77600000.0
2009-04-24 00:25:00,80.0,80.02,79.97,80.015,53600000.0
2009-04-24 00:30:00,80.025,80.09,80.02,80.06,104200000.0
2009-04-24 00:35:00,80.06,80.09,80.0,80.01,142800000.0
2009-04-24 00:40:00,80.01,80.01,79.92,79.965,111900000.0
2009-04-24 00:45:00,79.965,80.0,79.95,79.97,50600000.0
2009-04-24 00:50:00,79.97,80.01,79.97,79.99,84400000.0
2009-04-24 00:55:00,79.99,80.0,79.94,79.99,91200000.0
2009-04-24 01:00:00,79.99,79.99,79.95,79.955,145600000.0
2009-04-24 01:05:00,79.955,79.985,79.915,79.965,111800000.0
2009-04-24 01:10:00,79.952,79.985,79.943,79.944,50600000.0
2009-04-24 01:15:00,79.97,79.975,79.95,79.97,42400000.0
2009-04-24 01:20:00,79.965,79.97,79.945,79.97,61400000.0
2009-04-24 01:25:00,79.98,80.005,79.95,79.96,58400000.0
2009-04-24 01:30:00,79.96,79.96,79.93,79.94,149000000.0
2009-04-24 01:35:00,79.935,79.94,79.85,79.86,333800000.0
2009-04-24 01:40:00,79.86,79.9,79.84,79.85,316400000.0
2009-04-24 01:45:00,79.85,79.86,79.83,79.83,223400000.0
2009-04-24 01:50:00,79.83,79.85,79.82,79.83,82000000.0
2009-04-24 01:55:00,79.835,79.86,79.8,79.82,138600000.0
2009-04-24 02:00:00,79.825,79.86,79.81,79.82,397000000.0
2009-04-24 02:05:00,79.81,79.83,79.77,79.82,402600000.0
2009-04-24 02:10:00,79.82,79.83,79.745,79.75,345400000.0
2009-04-24 02:15:00,79.75,79.765,79.71,79.735,309800000.0
2009-04-24 02:20:00,79.74,79.74,79.675,79.71,374800000.0
2009-04-24 02:25:00,79.7,79.79,79.7,79.76,278400000.0
2009-04-24 02:30:00,79.76,79.77,79.735,79.76,150600000.0
2009-04-24 02:35:00,79.76,79.845,79.76,79.815,261800000.0
2009-04-24 02:40:00,79.81,79.86,79.81,79.86,203800000.0
2009-04-24 02:45:00,79.86,79.91,79.845,79.875,328800000.0
2009-04-24 02:50:00,79.87,79.87,79.675,79.7,1081000000.0
2009-04-24 02:55:00,79.71,79.76,79.68,79.73,421800000.0
2009-04-24 03:00:00,79.73,79.73,79.675,79.715,366400000.0
2009-04-24 03:05:00,79.72,79.73,79.695,79.7,201200000.0
2009-04-24 03:10:00,79.71,79.74,79.685,79.71,202600000.0
2009-04-24 03:15:00,79.73,79.73,79.65,79.65,371600000.0
2009-04-24 03:20:00,79.66,79.7,79.65,79.695,468400000.0
2009-04-24 03:25:00,79.69,79.76,79.685,79.75,478400000.0
2009-04-24 03:30:00,79.75,79.75,79.72,79.75,225600000.0
2009-04-24 03:35:00,79.745,79.795,79.74,79.79,251400000.0
2009-04-24 03:40:00,79.785,79.83,79.785,79.83,217600000.0
2009-04-24 03:45:00,79.83,79.83,79.735,79.745,240000000.0
2009-04-24 03:50:00,79.74,79.775,79.735,79.75,133400000.0
2009-04-24 03:55:00,79.75,79.77,79.67,79.695,341400000.0
2009-04-24 04:00:00,79.7,79.72,79.69,79.69,255000000.0
2009-04-24 04:05:00,79.69,79.69,79.65,79.69,561600000.0
2009-04-24 04:10:00,79.685,79.715,79.535,79.56,612000000.0
2009-04-24 04:15:00,79.56,79.56,79.345,79.405,1065500000.0
2009-04-24 04:20:00,79.395,79.41,79.325,79.395,1102400000.0
2009-04-24 04:25:00,79.395,79.49,79.39,79.435,670300000.0
2009-04-24 04:30:00,79.435,79.53,79.43,79.47,422400000.0
2009-04-24 04:35:00,79.48,79.5,79.46,79.48,478400000.0
2009-04-24 04:40:00,79.48,79.48,79.385,79.43,864600000.0
2009-04-24 04:45:00,79.43,79.525,79.41,79.49,450800000.0
2009-04-24 04:50:00,79.49,79.5,79.4,79.41,280400000.0
2009-04-24 04:55:00,79.4,79.42,79.305,79.39,714200004.0
2009-04-24 05:00:00,79.39,79.43,79.38,79.405,372800000.0
2009-04-24 05:05:00,79.405,79.43,79.39,79.43,239000000.0
2009-04-24 05:10:00,79.43,79.5,79.43,79.47,315200000.0
2009-04-24 05:15:00,79.47,79.53,79.455,79.47,254200000.0
2009-04-24 05:20:00,79.47,79.52,79.445,79.51,481400000.0
2009-04-24 05:25:00,79.51,79.545,79.48,79.515,363000000.0
2009-04-24 05:30:00,79.53,79.54,79.51,79.52,200000000.0
2009-04-24 05:35:00,79.52,79.53,79.49,79.53,419000000.0
2009-04-24 05:40:00,79.525,79.545,79.5,79.515,324400000.0
2009-04-24 05:45:00,79.515,79.53,79.485,79.485,201200000.0
2009-04-24 05:50:00,79.49,79.51,79.485,79.5,252200000.0
2009-04-24 05:55:00,79.51,79.52,79.5,79.52,114400000.0
2009-04-24 06:00:00,79.52,79.53,79.5,79.5,100800000.0
2009-04-24 06:05:00,79.505,79.51,79.37,79.38,376200000.0
2009-04-24 06:10:00,79.38,79.405,79.365,79.385,243400000.0
2009-04-24 06:15:00,79.38,79.4,79.305,79.335,562200008.0
2009-04-24 06:20:00,79.34,79.35,79.305,79.305,371400000.0
2009-04-24 06:25:00,79.31,79.33,79.305,79.32,274600000.0
2009-04-24 06:30:00,79.32,79.33,79.245,79.28,274400000.0
2009-04-24 06:35:00,79.285,79.32,79.17,79.2,796200000.0
2009-04-24 06:40:00,79.19,79.22,79.16,79.185,468400000.0
2009-04-24 06:45:00,79.19,79.22,79.155,79.16,615000000.0
2009-04-24 06:50:00,79.16,79.21,79.16,79.175,465000000.0
2009-04-24 06:55:00,79.18,79.235,79.17,79.235,314600000.0
2009-04-24 07:00:00,79.235,79.25,79.205,79.21,294800000.0
2009-04-24 07:05:00,79.21,79.27,79.19,79.26,250800000.0
2009-04-24 07:10:00,79.26,79.26,79.215,79.245,268400000.0
2009-04-24 07:15:00,79.25,79.3,79.2,79.28,539000000.0
2009-04-24 07:20:00,79.28,79.33,79.215,79.31,561600000.0
2009-04-24 07:25:00,79.32,79.36,79.22,79.24,1204600000.0
2009-04-24 07:30:00,79.24,79.38,79.23,79.35,599600000.0
2009-04-24 07:35:00,79.35,79.38,79.335,79.36,787000000.0
2009-04-24 07:40:00,79.36,79.37,79.26,79.33,628600000.0
2009-04-24 07:45:00,79.33,79.42,79.32,79.415,642200000.0
2009-04-24 07:50:00,79.42,79.44,79.36,79.365,567600000.0
2009-04-24 07:55:00,79.365,79.38,79.33,79.36,408400000.0
2009-04-24 08:00:00,79.365,79.385,79.33,79.36,952400000.0
2009-04-24 08:05:00,79.36,79.38,79.31,79.325,712200000.0
2009-04-24 08:10:00,79.325,79.41,79.325,79.4,984800000.0
2009-04-24 08:15:00,79.405,79.42,79.355,79.375,493600000.0
2009-04-24 08:20:00,79.375,79.375,79.26,79.35,719600000.0
2009-04-24 08:25:00,79.345,79.37,79.24,79.26,1137200000.0
2009-04-24 08:30:00,79.255,79.255,79.1,79.18,2409600000.0
2009-04-24 08:35:00,79.165,79.235,79.145,79.235,1416000000.0
2009-04-24 08:40:00,79.235,79.3,79.19,79.21,1339200000.0
2009-04-24 08:45:00,79.21,79.23,79.14,79.16,904800000.0
2009-04-24 08:50:00,79.16,79.18,79.03,79.08,1601800000.0
2009-04-24 08:55:00,79.09,79.13,79.05,79.12,1484400000.0
2009-04-24 09:00:00,79.125,79.145,79.0,79.135,2493800000.0
2009-04-24 09:05:00,79.13,79.255,79.07,79.225,1999400000.0
2009-04-24 09:10:00,79.22,79.225,79.13,79.185,1683400000.0
2009-04-24 09:15:00,79.195,79.21,79.135,79.155,1490800000.0
2009-04-24 09:20:00,79.155,79.23,79.135,79.185,1463200000.0
2009-04-24 09:25:00,79.185,79.24,79.18,79.22,1052800000.0
2009-04-24 09:30:00,79.22,79.33,79.195,79.325,1470600000.0
2009-04-24 09:35:00,79.325,79.34,79.285,79.305,930000000.0
2009-04-24 09:40:00,79.3,79.39,79.26,79.345,1239600000.0
2009-04-24 09:45:00,79.345,79.395,79.31,79.375,1251200000.0
2009-04-24 09:50:00,79.375,79.46,79.37,79.45,916400000.0
2009-04-24 09:55:00,79.45,79.48,79.385,79.385,991800000.0
2009-04-24 10:00:00,79.38,79.67,79.38,79.645,1808600000.0
2009-04-24 10:05:00,79.65,79.7,79.575,79.59,1464400000.0
2009-04-24 10:10:00,79.58,79.64,79.52,79.59,1298800000.0
2009-04-24 10:15:00,79.585,79.6,79.56,79.58,577600000.0
2009-04-24 10:20:00,79.58,79.705,79.58,79.65,1362600000.0
2009-04-24 10:25:00,79.64,79.655,79.575,79.62,1374400000.0
2009-04-24 10:30:00,79.62,79.62,79.52,79.545,1149600000.0
2009-04-24 10:35:00,79.545,79.57,79.48,79.565,1014200001.0
2009-04-24 10:40:00,79.56,79.56,79.4,79.43,1334200001.0
2009-04-24 10:45:00,79.43,79.45,79.32,79.36,1172000000.0
2009-04-24 10:50:00,79.36,79.415,79.29,79.33,1611000000.0
2009-04-24 10:55:00,79.33,79.35,79.29,79.32,875000000.0
2009-04-24 11:00:00,79.31,79.415,79.31,79.39,1861600001.0
2009-04-24 11:05:00,79.395,79.465,79.355,79.44,1759600001.0
2009-04-24 11:10:00,79.44,79.57,79.435,79.51,1852200000.0
2009-04-24 11:15:00,79.51,79.595,79.43,79.52,1946600003.0
2009-04-24 11:20:00,79.53,79.555,79.51,79.53,659600000.0
2009-04-24 11:25:00,79.53,79.533,79.485,79.49,283800000.0
2009-04-24 11:30:00,79.49,79.555,79.405,79.43,1516300000.0
2009-04-24 11:35:00,79.425,79.55,79.34,79.49,2224800002.0
2009-04-24 11:40:00,79.47,79.505,79.38,79.435,1729400001.0
2009-04-24 11:45:00,79.43,79.565,79.43,79.525,1759800000.0
2009-04-24 11:50:00,79.525,79.58,79.495,79.515,1375800000.0
2009-04-24 11:55:00,79.515,79.525,79.475,79.505,1475800008.0
2009-04-24 12:00:00,79.51,79.565,79.51,79.555,1097600004.0
2009-04-24 12:05:00,79.55,79.58,79.515,79.52,641000000.0
2009-04-24 12:10:00,79.53,79.575,79.52,79.56,298400000.0
2009-04-24 12:15:00,79.56,79.56,79.505,79.51,578800000.0
2009-04-24 12:20:00,79.51,79.65,79.5,79.595,1927800005.0
2009-04-24 12:25:00,79.59,79.6,79.52,79.54,1621600002.0
2009-04-24 12:30:00,79.54,79.65,79.54,79.54,2100600004.0
2009-04-24 12:35:00,79.555,79.67,79.545,79.63,1622000000.0
2009-04-24 12:40:00,79.625,79.645,79.585,79.63,1694400000.0
2009-04-24 12:45:00,79.61,79.645,79.585,79.605,1175000001.0
2009-04-24 12:50:00,79.605,79.64,79.56,79.63,899000000.0
2009-04-24 12:55:00,79.63,79.655,79.61,79.65,729800000.0
2009-04-24 13:00:00,79.665,79.7,79.635,79.645,916400000.0
2009-04-24 13:05:00,79.645,79.755,79.64,79.755,988200001.0
2009-04-24 13:10:00,79.755,79.81,79.665,79.68,1591000000.0
2009-04-24 13:15:00,79.68,79.8,79.68,79.73,527000000.0
2009-04-24 13:20:00,79.745,79.78,79.715,79.745,648600000.0
2009-04-24 13:25:00,79.75,79.775,79.66,79.72,1211400001.0
2009-04-24 13:30:00,79.72,79.745,79.59,79.665,1215399999.0
2009-04-24 13:35:00,79.68,79.71,79.64,79.7,762000000.0
2009-04-24 13:40:00,79.7,79.735,79.66,79.685,868000000.0
2009-04-24 13:45:00,79.69,79.725,79.63,79.66,1134600000.0
2009-04-24 13:50:00,79.66,79.67,79.52,79.525,1318200000.0
2009-04-24 13:55:00,79.53,79.565,79.46,79.51,999400000.0
2009-04-24 14:00:00,79.5,79.555,79.46,79.52,947000000.0
2009-04-24 14:05:00,79.51,79.615,79.5,79.6,872800000.0
2009-04-24 14:10:00,79.6,79.64,79.535,79.54,826400000.0
2009-04-24 14:15:00,79.54,79.65,79.53,79.635,1208600000.0
2009-04-24 14:20:00,79.64,79.695,79.595,79.63,695600000.0
2009-04-24 14:25:00,79.63,79.655,79.55,79.625,368400000.0
2009-04-24 14:30:00,79.63,79.69,79.57,79.615,405800000.0
2009-04-24 14:35:00,79.615,79.635,79.575,79.615,267800000.0
2009-04-24 14:40:00,79.615,79.655,79.535,79.65,219600000.0
2009-04-24 14:45:00,79.65,79.795,79.645,79.78,249000000.0
2009-04-24 14:50:00,79.78,79.815,79.67,79.675,422800000.0
2009-04-24 14:55:00,79.68,79.75,79.67,79.71,1127400000.0
2009-04-24 15:00:00,79.71,79.8,79.705,79.79,927399996.0
2009-04-24 15:05:00,79.78,79.92,79.765,79.92,781000000.0
2009-04-24 15:10:00,79.92,79.96,79.865,79.95,1024200000.0
2009-04-24 15:15:00,79.955,79.965,79.895,79.91,1014199999.0
2009-04-24 15:20:00,79.91,80.06,79.88,80.05,875000000.0
2009-04-24 15:25:00,80.045,80.15,79.975,80.14,1029600000.0
2009-04-24 15:30:00,80.13,80.23,80.08,80.19,1743600000.0
2009-04-24 15:35:00,80.19,80.225,80.125,80.15,1827200000.0
2009-04-24 15:40:00,80.145,80.22,80.065,80.185,1849600000.0
2009-04-24 15:45:00,80.2,80.21,80.125,80.18,1362200000.0
2009-04-24 15:50:00,80.18,80.235,80.135,80.19,1801400001.0
2009-04-24 15:55:00,80.18,80.21,80.11,80.115,1292200000.0
2009-04-24 16:00:00,80.125,80.33,80.125,80.255,1769800000.0
2009-04-24 16:05:00,80.27,80.325,80.195,80.235,1201600000.0
2009-04-24 16:10:00,80.24,80.25,80.13,80.14,1059400000.0
2009-04-24 16:15:00,80.135,80.2,80.095,80.11,1344600000.0
2009-04-24 16:20:00,80.1,80.16,80.02,80.035,1152400000.0
2009-04-24 16:25:00,80.025,80.17,79.965,80.14,991400000.0
2009-04-24 16:30:00,80.14,80.21,80.12,80.185,644400000.0
2009-04-24 16:35:00,80.185,80.29,80.17,80.27,858000000.0
2009-04-24 16:40:00,80.29,80.33,80.185,80.185,724000000.0
2009-04-24 16:45:00,80.185,80.33,80.125,80.28,895600000.0
2009-04-24 16:50:00,80.28,80.36,80.25,80.28,1095400000.0
2009-04-24 16:55:00,80.29,80.495,80.23,80.425,1130200000.0
2009-04-24 17:00:00,80.44,80.5,80.355,80.45,1186200000.0
2009-04-24 17:05:00,80.45,80.49,80.39,80.42,1381400000.0
2009-04-24 17:10:00,80.42,80.52,80.38,80.42,949599999.0
2009-04-24 17:15:00,80.41,80.515,80.405,80.45,1305200000.0
2009-04-24 17:20:00,80.45,80.45,80.365,80.435,1803600000.0
2009-04-24 17:25:00,80.425,80.485,80.365,80.47,1496800000.0
2009-04-24 17:30:00,80.475,80.5,80.435,80.49,1566800000.0
2009-04-24 17:35:00,80.485,80.585,80.48,80.505,1451000000.0
2009-04-24 17:40:00,80.51,80.57,80.45,80.47,886600000.0
2009-04-24 17:45:00,80.455,80.56,80.435,80.445,960000000.0
2009-04-24 17:50:00,80.45,80.45,80.32,80.35,1382400000.0
2009-04-24 17:55:00,80.34,80.35,80.18,80.25,1225400000.0
2009-04-24 18:00:00,80.27,80.31,80.16,80.24,1401000000.0
2009-04-24 18:05:00,80.24,80.33,80.24,80.33,743000000.0
2009-04-24 18:10:00,80.33,80.335,80.295,80.31,744200000.0
2009-04-24 18:15:00,80.31,80.315,80.22,80.25,795400000.0
2009-04-24 18:20:00,80.255,80.26,80.175,80.2,1077000000.0
2009-04-24 18:25:00,80.205,80.22,80.175,80.18,710200000.0
2009-04-24 18:30:00,80.175,80.215,80.105,80.16,937000000.0
2009-04-24 18:35:00,80.165,80.22,80.155,80.18,657400000.0
2009-04-24 18:40:00,80.185,80.205,80.055,80.07,1451000000.0
2009-04-24 18:45:00,80.07,80.12,80.055,80.09,1124200000.0
2009-04-24 18:50:00,80.09,80.16,80.05,80.075,1627600000.0
2009-04-24 18:55:00,80.075,80.125,80.05,80.05,1150800000.0
2009-04-24 19:00:00,80.07,80.15,80.06,80.14,1489000000.0
2009-04-24 19:05:00,80.14,80.14,80.065,80.1,617200000.0
2009-04-24 19:10:00,80.105,80.13,80.06,80.07,1091800000.0
2009-04-24 19:15:00,80.075,80.16,80.06,80.16,498000000.0
2009-04-24 19:20:00,80.155,80.185,80.12,80.16,755400000.0
2009-04-24 19:25:00,80.16,80.165,80.07,80.11,1121400000.0
2009-04-24 19:30:00,80.11,80.12,80.02,80.035,1521200000.0
2009-04-24 19:35:00,80.03,80.04,79.975,80.03,1009800000.0
2009-04-24 19:40:00,80.03,80.085,80.02,80.05,1087800000.0
2009-04-24 19:45:00,80.05,80.08,80.035,80.035,446800000.0
2009-04-24 19:50:00,80.045,80.1,80.005,80.1,1177000000.0
2009-04-24 19:55:00,80.1,80.17,80.055,80.135,1952800000.0
2009-04-24 20:00:00,80.13,80.34,80.04,80.25,1525000000.0
2009-04-24 20:05:00,80.245,80.315,80.02,80.1,1855800000.0
2009-04-24 20:10:00,80.1,80.155,79.98,80.06,1587600000.0
2009-04-24 20:15:00,80.07,80.15,80.04,80.11,1416400000.0
2009-04-24 20:20:00,80.1,80.14,80.075,80.1,1225800000.0
2009-04-24 20:25:00,80.1,80.25,80.075,80.25,1074200000.0
2009-04-24 20:30:00,80.25,80.32,80.18,80.29,1308000001.0
2009-04-24 20:35:00,80.29,80.335,80.245,80.27,1454600000.0
2009-04-24 20:40:00,80.27,80.28,80.21,80.245,1448000000.0
2009-04-24 20:45:00,80.25,80.345,80.14,80.17,1544600000.0
2009-04-24 20:50:00,80.185,80.28,80.185,80.275,787600000.0
2009-04-24 20:55:00,80.29,80.365,80.265,80.33,1381200000.0
2009-04-24 21:00:00,80.335,80.36,80.28,80.31,639200000.0
2009-04-24 21:05:00,80.305,80.37,80.27,80.33,791600000.0
2009-04-24 21:10:00,80.33,80.35,80.24,80.335,645000000.0
2009-04-24 21:15:00,80.335,80.365,80.28,80.29,283200000.0
2009-04-24 21:20:00,80.29,80.31,80.2,80.28,490800000.0
2009-04-24 21:25:00,80.28,80.28,80.235,80.275,167600000.0
2009-04-24 21:30:00,80.27,80.375,80.265,80.34,405800000.0
2009-04-24 21:35:00,80.34,80.345,80.155,80.155,878799999.0
2009-04-24 21:40:00,80.18,80.32,80.18,80.3,591200000.0
2009-04-24 21:45:00,80.3,80.41,80.29,80.32,615000000.0
2009-04-24 21:50:00,80.32,80.385,80.275,80.29,851600000.0
2009-04-24 21:55:00,80.29,80.29,80.245,80.27,1260400000.0
2009-04-24 22:00:00,80.27,80.315,80.26,80.26,692000000.0
2009-04-24 22:05:00,80.265,80.265,80.205,80.22,214000000.0
2009-04-24 22:10:00,80.245,80.26,80.16,80.2,555600000.0
2009-04-24 22:15:00,80.2,80.24,80.18,80.23,334000000.0
2009-04-24 22:20:00,80.24,80.25,80.22,80.235,115200000.0
2009-04-24 22:25:00,80.235,80.28,80.22,80.22,250000000.0
2009-04-24 22:30:00,80.23,80.28,80.21,80.24,316800000.0
2009-04-24 22:35:00,80.24,80.26,80.18,80.18,120400000.0
2009-04-24 22:40:00,80.18,80.19,80.13,80.13,110800000.0
2009-04-24 22:45:00,80.14,80.205,80.12,80.2,199200000.0
2009-04-24 22:50:00,80.2,80.3,80.2,80.29,239000000.0
2009-04-24 22:55:00,80.295,80.325,80.235,80.295,408800000.0
2009-04-26 23:00:00,79.86,79.86,79.825,79.825,39600000.0
2009-04-26 23:05:00,79.825,79.84,79.775,79.795,89400000.0
2009-04-26 23:10:00,79.795,79.845,79.77,79.805,71800000.0
2009-04-26 23:15:00,79.805,79.805,79.755,79.78,60200000.0
2009-04-26 23:20:00,79.8,79.895,79.79,79.875,31000000.0
2009-04-26 23:25:00,79.885,79.885,79.795,79.8,13400000.0
2009-04-26 23:30:00,79.845,79.89,79.795,79.89,32200000.0
2009-04-26 23:35:00,79.9,79.97,79.89,79.91,54400000.0
2009-04-26 23:40:00,79.915,79.915,79.915,79.915,3000000.0
2009-04-26 23:45:00,79.915,79.915,79.905,79.905,3000000.0
2009-04-26 23:50:00,79.9,79.9,79.89,79.89,13400000.0
2009-04-26 23:55:00,79.89,79.94,79.89,79.935,32800000.0
2009-04-27 00:00:00,79.925,79.955,79.88,79.88,137400000.0
2009-04-27 00:05:00,79.875,79.88,79.82,79.85,168000000.0
2009-04-27 00:10:00,79.845,79.85,79.79,79.79,125400000.0
2009-04-27 00:15:00,79.79,79.885,79.785,79.885,80600000.0
2009-04-27 00:20:00,79.875,79.875,79.79,79.8,130600000.0
2009-04-27 00:25:00,79.795,79.885,79.78,79.835,142200000.0
2009-04-27 00:30:00,79.835,79.86,79.805,79.83,146600000.0
2009-04-27 00:35:00,79.825,79.885,79.765,79.835,112600000.0
2009-04-27 00:40:00,79.84,79.89,79.79,79.79,96800000.0
2009-04-27 00:45:00,79.79,79.83,79.785,79.79,54800000.0
2009-04-27 00:50:00,79.775,79.79,79.725,79.74,155200000.0
2009-04-27 00:55:00,79.74,79.775,79.72,79.75,119800000.0
2009-04-27 01:00:00,79.75,79.775,79.7,79.705,194200000.0
2009-04-27 01:05:00,79.725,79.755,79.71,79.725,57000000.0
2009-04-27 01:10:00,79.72,79.805,79.72,79.795,128400000.0
2009-04-27 01:15:00,79.785,79.85,79.785,79.84,131000000.0
2009-04-27 01:20:00,79.855,79.9,79.855,79.86,106600000.0
2009-04-27 01:25:00,79.86,79.87,79.75,79.785,422000000.0
2009-04-27 01:30:00,79.79,79.81,79.71,79.71,383800000.0
2009-04-27 01:35:00,79.7,79.76,79.635,79.69,502600000.0
2009-04-27 01:40:00,79.695,79.8,79.695,79.745,164600000.0
2009-04-27 01:45:00,79.74,79.75,79.645,79.665,365000000.0
2009-04-27 01:50:00,79.685,79.785,79.675,79.755,214000000.0
2009-04-27 01:55:00,79.755,79.755,79.715,79.73,113400000.0
2009-04-27 02:00:00,79.72,79.765,79.695,79.76,943600000.0
2009-04-27 02:05:00,79.745,79.84,79.745,79.835,1149600000.0
2009-04-27 02:10:00,79.84,79.84,79.765,79.78,1489400000.0
2009-04-27 02:15:00,79.77,79.79,79.7,79.7,896800000.0
2009-04-27 02:20:00,79.7,79.705,79.645,79.67,1179000000.0
2009-04-27 02:25:00,79.67,79.685,79.64,79.67,644400000.0
2009-04-27 02:30:00,79.665,79.685,79.63,79.67,637600000.0
2009-04-27 02:35:00,79.665,79.785,79.665,79.775,599000000.0
2009-04-27 02:40:00,79.775,79.84,79.765,79.77,495200000.0
2009-04-27 02:45:00,79.765,79.805,79.765,79.805,158000000.0
2009-04-27 02:50:00,79.8,79.895,79.795,79.83,240000000.0
2009-04-27 02:55:00,79.835,79.845,79.79,79.835,258000000.0
2009-04-27 03:00:00,79.835,79.835,79.77,79.79,624200000.0
2009-04-27 03:05:00,79.79,79.865,79.78,79.815,1870000000.0
2009-04-27 03:10:00,79.82,79.85,79.78,79.85,1328000000.0
2009-04-27 03:15:00,79.85,79.87,79.8,79.855,955200000.0
2009-04-27 03:20:00,79.855,79.875,79.8,79.81,468200000.0
2009-04-27 03:25:00,79.805,79.815,79.785,79.79,335200000.0
2009-04-27 03:30:00,79.79,79.86,79.765,79.825,274200000.0
2009-04-27 03:35:00,79.83,79.87,79.81,79.845,807200000.0
2009-04-27 03:40:00,79.845,79.945,79.845,79.93,589000000.0
2009-04-27 03:45:00,79.915,79.945,79.895,79.91,387600000.0
2009-04-27 03:50:00,79.91,79.93,79.895,79.915,335400000.0
2009-04-27 03:55:00,79.915,79.92,79.845,79.855,348400000.0
2009-04-27 04:00:00,79.86,79.92,79.83,79.835,298600000.0
2009-04-27 04:05:00,79.845,79.845,79.715,79.735,560400000.0
2009-04-27 04:10:00,79.735,79.755,79.715,79.74,433400000.0
2009-04-27 04:15:00,79.745,79.76,79.715,79.76,355200000.0
2009-04-27 04:20:00,79.76,79.765,79.71,79.73,306400000.0
2009-04-27 04:25:00,79.72,79.72,79.665,79.67,290000000.0
2009-04-27 04:30:00,79.665,79.675,79.605,79.66,405200000.0
2009-04-27 04:35:00,79.66,79.66,79.61,79.635,89200000.0
2009-04-27 04:40:00,79.63,79.63,79.59,79.6,394400000.0
2009-04-27 04:45:00,79.6,79.625,79.48,79.49,655600000.0
2009-04-27 04:50:00,79.49,79.58,79.485,79.56,304800000.0
2009-04-27 04:55:00,79.57,79.57,79.475,79.535,503400000.0
2009-04-27 05:00:00,79.535,79.54,79.5,79.535,290200000.0
2009-04-27 05:05:00,79.54,79.55,79.46,79.485,180200000.0
2009-04-27 05:10:00,79.485,79.515,79.475,79.475,259200000.0
2009-04-27 05:15:00,79.475,79.505,79.47,79.5,223200000.0
2009-04-27 05:20:00,79.505,79.525,79.48,79.485,124600000.0
2009-04-27 05:25:00,79.485,79.5,79.46,79.49,238000000.0
2009-04-27 05:30:00,79.5,79.545,79.495,79.545,140600000.0
2009-04-27 05:35:00,79.545,79.56,79.485,79.485,233800000.0
2009-04-27 05:40:00,79.485,79.485,79.435,79.455,649000000.0
2009-04-27 05:45:00,79.455,79.465,79.395,79.4,795200000.0
2009-04-27 05:50:00,79.4,79.42,79.36,79.36,639600000.0
2009-04-27 05:55:00,79.36,79.37,79.27,79.36,675000000.0
2009-04-27 06:00:00,79.355,79.355,79.275,79.29,201200000.0
2009-04-27 06:05:00,79.3,79.355,79.265,79.3,238600000.0
2009-04-27 06:10:00,79.3,79.395,79.3,79.36,352600000.0
2009-04-27 06:15:00,79.35,79.37,79.33,79.335,350000000.0
2009-04-27 06:20:00,79.34,79.385,79.315,79.375,210400000.0
2009-04-27 06:25:00,79.37,79.44,79.37,79.43,206400000.0
2009-04-27 06:30:00,79.43,79.44,79.385,79.41,537400000.0
2009-04-27 06:35:00,79.41,79.445,79.4,79.41,424800000.0
2009-04-27 06:40:00,79.42,79.435,79.39,79.395,206600000.0
2009-04-27 06:45:00,79.39,79.425,79.39,79.405,158800000.0
2009-04-27 06:50:00,79.4,79.435,79.385,79.4,554600000.0
2009-04-27 06:55:00,79.4,79.44,79.4,79.44,477400000.0
2009-04-27 07:00:00,79.43,79.515,79.42,79.515,495200000.0
2009-04-27 07:05:00,79.515,79.525,79.465,79.49,630800000.0
2009-04-27 07:10:00,79.485,79.49,79.425,79.435,515800000.0
2009-04-27 07:15:00,79.435,79.495,79.43,79.46,262400000.0
2009-04-27 07:20:00,79.465,79.57,79.465,79.565,398200000.0
2009-04-27 07:25:00,79.565,79.585,79.54,79.56,524000000.0
2009-04-27 07:30:00,79.56,79.585,79.555,79.56,384200000.0
2009-04-27 07:35:00,79.56,79.565,79.48,79.515,309200000.0
2009-04-27 07:40:00,79.51,79.535,79.47,79.53,335400000.0
2009-04-27 07:45:00,79.535,79.535,79.415,79.47,942400000.0
2009-04-27 07:50:00,79.465,79.47,79.415,79.45,933800000.0
2009-04-27 07:55:00,79.44,79.495,79.425,79.495,391200000.0
2009-04-27 08:00:00,79.495,79.495,79.38,79.385,617400000.0
2009-04-27 08:05:00,79.385,79.43,79.36,79.395,1007400000.0
2009-04-27 08:10:00,79.395,79.44,79.34,79.36,663600000.0
2009-04-27 08:15:00,79.365,79.38,79.31,79.345,344200000.0
2009-04-27 08:20:00,79.345,79.395,79.31,79.38,770400000.0
2009-04-27 08:25:00,79.375,79.455,79.36,79.455,507800000.0
2009-04-27 08:30:00,79.465,79.465,79.325,79.335,945400000.0
2009-04-27 08:35:00,79.335,79.38,79.325,79.34,955200000.0
2009-04-27 08:40:00,79.325,79.36,79.25,79.26,893800000.0
2009-04-27 08:45:00,79.26,79.35,79.25,79.345,702200000.0
2009-04-27 08:50:00,79.35,79.39,79.335,79.35,514600000.0
2009-04-27 08:55:00,79.355,79.375,79.3,79.31,634400000.0
2009-04-27 09:00:00,79.31,79.31,79.2,79.26,1057600000.0
2009-04-27 09:05:00,79.26,79.29,79.225,79.29,875200000.0
2009-04-27 09:10:00,79.29,79.385,79.275,79.385,1249200000.0
2009-04-27 09:15:00,79.385,79.435,79.35,79.4,1036600000.0
2009-04-27 09:20:00,79.405,79.465,79.375,79.43,1267600000.0
2009-04-27 09:25:00,79.43,79.51,79.385,79.48,866000000.0
2009-04-27 09:30:00,79.485,79.64,79.485,79.625,1167000000.0
2009-04-27 09:35:00,79.63,79.66,79.515,79.525,937400000.0
2009-04-27 09:40:00,79.525,79.555,79.51,79.525,564200000.0
2009-04-27 09:45:00,79.525,79.55,79.43,79.44,583000000.0
2009-04-27 09:50:00,79.435,79.485,79.435,79.455,773400000.0
2009-04-27 09:55:00,79.46,79.54,79.445,79.505,1332000000.0
2009-04-27 10:00:00,79.505,79.525,79.45,79.48,945800000.0
2009-04-27 10:05:00,79.48,79.48,79.375,79.39,720000000.0
2009-04-27 10:10:00,79.39,79.51,79.36,79.385,984600000.0
2009-04-27 10:15:00,79.385,79.465,79.33,79.425,1642800001.0
2009-04-27 10:20:00,79.425,79.445,79.295,79.345,1641800000.0
2009-04-27 10:25:00,79.34,79.425,79.335,79.41,655400000.0
2009-04-27 10:30:00,79.4,79.41,79.335,79.395,1205000000.0
2009-04-27 10:35:00,79.4,79.4,79.25,79.315,1209400006.0
2009-04-27 10:40:00,79.315,79.365,79.25,79.315,1075000003.0
2009-04-27 10:45:00,79.315,79.325,79.26,79.26,750800000.0
2009-04-27 10:50:00,79.26,79.3,79.26,79.29,410800000.0
2009-04-27 10:55:00,79.29,79.36,79.265,79.325,1504600000.0
2009-04-27 11:00:00,79.325,79.44,79.31,79.385,1412600000.0
2009-04-27 11:05:00,79.385,79.385,79.295,79.295,916400001.0
2009-04-27 11:10:00,79.295,79.335,79.25,79.305,643400000.0
2009-04-27 11:15:00,79.32,79.395,79.26,79.265,847000000.0
2009-04-27 11:20:00,79.265,79.27,79.22,79.22,791600000.0
2009-04-27 11:25:00,79.22,79.275,79.205,79.25,1010400000.0
2009-04-27 11:30:00,79.25,79.285,79.24,79.28,1291200000.0
2009-04-27 11:35:00,79.285,79.32,79.275,79.295,993200001.0
2009-04-27 11:40:00,79.295,79.305,79.215,79.24,744600002.0
2009-04-27 11:45:00,79.24,79.28,79.23,79.255,757600000.0
2009-04-27 11:50:00,79.24,79.35,79.23,79.315,1127400001.0
2009-04-27 11:55:00,79.315,79.335,79.27,79.325,1407400004.0
2009-04-27 12:00:00,79.325,79.345,79.275,79.28,1521200003.0
2009-04-27 12:05:00,79.285,79.32,79.215,79.265,942000000.0
2009-04-27 12:10:00,79.265,79.345,79.26,79.345,893200001.0
2009-04-27 12:15:00,79.345,79.39,79.315,79.34,706600001.0
2009-04-27 12:20:00,79.34,79.345,79.29,79.32,717800000.0
2009-04-27 12:25:00,79.315,79.455,79.315,79.4,929400000.0
2009-04-27 12:30:00,79.4,79.445,79.395,79.44,1697600001.0
2009-04-27 12:35:00,79.44,79.5,79.405,79.425,2106200011.0
2009-04-27 12:40:00,79.425,79.495,79.32,79.325,1537000003.0
2009-04-27 12:45:00,79.325,79.405,79.315,79.405,877800000.0
2009-04-27 12:50:00,79.405,79.41,79.37,79.37,629600000.0
2009-04-27 12:55:00,79.36,79.36,79.305,79.345,903000000.0
2009-04-27 13:00:00,79.345,79.355,79.31,79.31,466000000.0
2009-04-27 13:05:00,79.31,79.435,79.3,79.42,1088200000.0
2009-04-27 13:10:00,79.42,79.425,79.355,79.37,823400000.0
2009-04-27 13:15:00,79.37,79.405,79.35,79.355,800600000.0
2009-04-27 13:20:00,79.355,79.405,79.355,79.385,1145000000.0
2009-04-27 13:25:00,79.39,79.42,79.375,79.385,939800000.0
2009-04-27 13:30:00,79.39,79.53,79.38,79.515,657000000.0
2009-04-27 13:35:00,79.51,79.52,79.45,79.46,1327200000.0
2009-04-27 13:40:00,79.47,79.51,79.44,79.485,1296200000.0
2009-04-27 13:45:00,79.48,79.67,79.47,79.63,1268800000.0
2009-04-27 13:50:00,79.64,79.64,79.565,79.575,886800000.0
2009-04-27 13:55:00,79.575,79.61,79.535,79.535,649800000.0
2009-04-27 14:00:00,79.53,79.535,79.425,79.45,801400000.0
2009-04-27 14:05:00,79.45,79.495,79.445,79.475,992800000.0
2009-04-27 14:10:00,79.475,79.48,79.42,79.46,881200000.0
2009-04-27 14:15:00,79.465,79.505,79.44,79.495,654800000.0
2009-04-27 14:20:00,79.5,79.535,79.415,79.535,836800000.0
2009-04-27 14:25:00,79.535,79.555,79.5,79.555,755000000.0
2009-04-27 14:30:00,79.55,79.625,79.55,79.575,702000000.0
2009-04-27 14:35:00,79.575,79.63,79.54,79.6,910000000.0
2009-04-27 14:40:00,79.61,79.63,79.58,79.585,898400000.0
2009-04-27 14:45:00,79.585,79.62,79.51,79.57,1576800001.0
2009-04-27 14:50:00,79.57,79.64,79.51,79.64,985800000.0
2009-04-27 14:55:00,79.64,79.725,79.6,79.675,1294000000.0
2009-04-27 15:00:00,79.675,79.735,79.655,79.735,926599999.0
2009-04-27 15:05:00,79.735,79.745,79.7,79.72,741400000.0
2009-04-27 15:10:00,79.715,79.885,79.71,79.88,1089200000.0
2009-04-27 15:15:00,79.885,79.89,79.79,79.855,1011000000.0
2009-04-27 15:20:00,79.865,79.94,79.84,79.905,1565000002.0
2009-04-27 15:25:00,79.9,79.955,79.875,79.95,741000000.0
2009-04-27 15:30:00,79.955,79.965,79.805,79.93,1460400000.0
2009-04-27 15:35:00,79.925,79.995,79.9,79.98,1500200000.0
2009-04-27 15:40:00,79.98,79.99,79.73,79.845,1661000000.0
2009-04-27 15:45:00,79.845,79.915,79.74,79.78,1771400000.0
2009-04-27 15:50:00,79.78,79.93,79.76,79.87,1081200000.0
2009-04-27 15:55:00,79.87,79.88,79.75,79.76,1164600000.0
2009-04-27 16:00:00,79.76,79.85,79.76,79.795,992800000.0
2009-04-27 16:05:00,79.795,79.8,79.61,79.665,1583600000.0
2009-04-27 16:10:00,79.66,79.66,79.55,79.56,1056000000.0
2009-04-27 16:15:00,79.555,79.845,79.55,79.83,1975600000.0
2009-04-27 16:20:00,79.83,79.85,79.76,79.81,1567600000.0
2009-04-27 16:25:00,79.81,79.83,79.695,79.71,1061200000.0
2009-04-27 16:30:00,79.71,79.775,79.695,79.73,1181000000.0
2009-04-27 16:35:00,79.73,79.88,79.73,79.845,1321800000.0
2009-04-27 16:40:00,79.845,79.87,79.74,79.845,1444600000.0
2009-04-27 16:45:00,79.845,79.96,79.83,79.92,1378600000.0
2009-04-27 16:50:00,79.93,79.935,79.765,79.79,1171999999.0
2009-04-27 16:55:00,79.795,79.945,79.795,79.865,1448400000.0
2009-04-27 17:00:00,79.865,79.985,79.84,79.89,965000000.0
2009-04-27 17:05:00,79.9,79.91,79.82,79.9,1035800000.0
2009-04-27 17:10:00,79.9,79.91,79.815,79.87,553600000.0
2009-04-27 17:15:00,79.87,79.9,79.8,79.815,667800000.0
2009-04-27 17:20:00,79.81,79.82,79.735,79.765,1333199999.0
2009-04-27 17:25:00,79.765,79.86,79.75,79.81,1051200001.0
2009-04-27 17:30:00,79.8,79.83,79.69,79.76,1476600000.0
2009-04-27 17:35:00,79.77,79.805,79.745,79.75,844600000.0
2009-04-27 17:40:00,79.75,79.865,79.745,79.815,1000400000.0
2009-04-27 17:45:00,79.815,79.83,79.725,79.745,1213200001.0
2009-04-27 17:50:00,79.735,79.76,79.7,79.71,1389800000.0
2009-04-27 17:55:00,79.71,79.77,79.695,79.77,755400000.0
2009-04-27 18:00:00,79.77,79.85,79.76,79.845,1064400000.0
2009-04-27 18:05:00,79.845,79.945,79.84,79.93,1127800000.0
2009-04-27 18:10:00,79.92,79.93,79.84,79.845,1137800000.0
2009-04-27 18:15:00,79.835,79.855,79.765,79.77,590000000.0
2009-04-27 18:20:00,79.77,79.805,79.765,79.79,572200000.0
2009-04-27 18:25:00,79.79,79.79,79.705,79.75,1013400000.0
2009-04-27 18:30:00,79.755,79.755,79.7,79.7,488400000.0
2009-04-27 18:35:00,79.7,79.7,79.6,79.66,610200000.0
2009-04-27 18:40:00,79.66,79.675,79.565,79.65,1208200000.0
2009-04-27 18:45:00,79.655,79.655,79.595,79.625,518600000.0
2009-04-27 18:50:00,79.635,79.64,79.55,79.61,1221200000.0
2009-04-27 18:55:00,79.62,79.625,79.505,79.53,1074600000.0
2009-04-27 19:00:00,79.535,79.555,79.44,79.465,1521800000.0
2009-04-27 19:05:00,79.465,79.49,79.285,79.43,1001800000.0
2009-04-27 19:10:00,79.425,79.54,79.385,79.385,1091000000.0
2009-04-27 19:15:00,79.385,79.45,79.37,79.405,1446000000.0
2009-04-27 19:20:00,79.415,79.48,79.385,79.475,1647200000.0
2009-04-27 19:25:00,79.485,79.49,79.33,79.33,1877200000.0
2009-04-27 19:30:00,79.335,79.35,79.2,79.335,2008600000.0
2009-04-27 19:35:00,79.335,79.37,79.255,79.325,2136200000.0
2009-04-27 19:40:00,79.325,79.42,79.305,79.395,1688200000.0
2009-04-27 19:45:00,79.385,79.395,79.265,79.265,1611600001.0
2009-04-27 19:50:00,79.27,79.285,79.135,79.165,2036600000.0
2009-04-27 19:55:00,79.175,79.225,79.135,79.21,2181000000.0
2009-04-27 20:00:00,79.215,79.22,79.14,79.205,1773800000.0
2009-04-27 20:05:00,79.21,79.305,79.205,79.23,2008100000.0
2009-04-27 20:10:00,79.23,79.31,79.225,79.27,1308400000.0
2009-04-27 20:15:00,79.27,79.285,79.195,79.23,1843800000.0
2009-04-27 20:20:00,79.235,79.275,79.22,79.27,908800000.0
2009-04-27 20:25:00,79.27,79.28,79.205,79.24,1053200000.0
2009-04-27 20:30:00,79.24,79.275,79.215,79.225,637400000.0
2009-04-27 20:35:00,79.225,79.255,79.21,79.23,486400000.0
2009-04-27 20:40:00,79.23,79.26,79.185,79.195,630200000.0
2009-04-27 20:45:00,79.195,79.22,79.175,79.22,381600001.0
2009-04-27 20:50:00,79.215,79.26,79.21,79.245,709800000.0
2009-04-27 20:55:00,79.24,79.335,79.235,79.3,991000000.0
2009-04-27 21:00:00,79.3,79.33,79.235,79.32,1153200000.0
2009-04-27 21:05:00,79.31,79.31,79.25,79.28,808200000.0
2009-04-27 21:10:00,79.28,79.32,79.26,79.285,915200000.0
2009-04-27 21:15:00,79.29,79.43,79.28,79.43,753400000.0
2009-04-27 21:20:00,79.425,79.52,79.425,79.44,717200000.0
2009-04-27 21:25:00,79.46,79.475,79.37,79.37,965000000.0
2009-04-27 21:30:00,79.375,79.42,79.32,79.41,926600000.0
2009-04-27 21:35:00,79.41,79.445,79.38,79.41,855800000.0
2009-04-27 21:40:00,79.41,79.56,79.39,79.53,920400000.0
2009-04-27 21:45:00,79.52,79.555,79.44,79.52,951000000.0
2009-04-27 21:50:00,79.52,79.555,79.465,79.49,808800000.0
2009-04-27 21:55:00,79.49,79.51,79.34,79.34,427400000.0
2009-04-27 22:00:00,79.37,79.38,79.3,79.33,461800000.0
2009-04-27 22:05:00,79.325,79.4,79.32,79.395,448800000.0
2009-04-27 22:10:00,79.395,79.4,79.375,79.39,157800000.0
2009-04-27 22:15:00,79.38,79.42,79.375,79.4,236200000.0
2009-04-27 22:20:00,79.41,79.425,79.39,79.42,379200000.0
2009-04-27 22:25:00,79.42,79.48,79.375,79.38,287000000.0
2009-04-27 22:30:00,79.36,79.45,79.36,79.4,274200000.0
2009-04-27 22:35:00,79.4,79.42,79.305,79.35,345200000.0
2009-04-27 22:40:00,79.35,79.36,79.29,79.3,250000000.0
2009-04-27 22:45:00,79.3,79.34,79.28,79.32,645000000.0
2009-04-27 22:50:00,79.32,79.35,79.3,79.34,319600000.0
2009-04-27 22:55:00,79.34,79.34,79.24,79.25,185800000.0
2009-04-27 23:00:00,79.225,79.24,79.16,79.18,139200000.0
2009-04-27 23:05:00,79.175,79.19,79.11,79.18,138200000.0
2009-04-27 23:10:00,79.17,79.215,79.16,79.2,199400000.0
2009-04-27 23:15:00,79.205,79.215,79.17,79.175,58600000.0
2009-04-27 23:20:00,79.175,79.215,79.16,79.2,148200000.0
2009-04-27 23:25:00,79.2,79.2,79.165,79.17,171000000.0
2009-04-27 23:30:00,79.165,79.185,79.165,79.18,66800000.0
2009-04-27 23:35:00,79.18,79.19,79.13,79.19,186200000.0
2009-04-27 23:40:00,79.18,79.305,79.155,79.28,177200000.0
2009-04-27 23:45:00,79.28,79.28,79.23,79.27,86400000.0
2009-04-27 23:50:00,79.26,79.28,79.255,79.28,158400000.0
2009-04-27 23:55:00,79.28,79.34,79.28,79.31,222600000.0
2009-04-28 00:00:00,79.32,79.37,79.31,79.35,72200000.0
2009-04-28 00:05:00,79.365,79.405,79.34,79.4,197200000.0
2009-04-28 00:10:00,79.4,79.4,79.36,79.37,105000000.0
2009-04-28 00:15:00,79.36,79.375,79.34,79.36,109600000.0
2009-04-28 00:20:00,79.35,79.35,79.31,79.33,74800000.0
2009-04-28 00:25:00,79.33,79.35,79.31,79.32,107600000.0
2009-04-28 00:30:00,79.32,79.33,79.29,79.3,104200000.0
2009-04-28 00:35:00,79.3,79.3,79.22,79.22,141800000.0
2009-04-28 00:40:00,79.215,79.22,79.11,79.175,325200000.0
2009-04-28 00:45:00,79.18,79.19,79.1,79.16,252200000.0
2009-04-28 00:50:00,79.16,79.205,79.1,79.19,213800000.0
2009-04-28 00:55:00,79.18,79.19,79.13,79.19,145800000.0
2009-04-28 01:00:00,79.185,79.22,79.175,79.2,148000000.0
2009-04-28 01:05:00,79.2,79.23,79.19,79.23,204400000.0
2009-04-28 01:10:00,79.23,79.25,79.15,79.15,376000000.0
2009-04-28 01:15:00,79.17,79.22,79.1,79.125,313000000.0
2009-04-28 01:20:00,79.125,79.16,79.08,79.115,365600000.0
2009-04-28 01:25:00,79.11,79.12,79.04,79.04,251400000.0
2009-04-28 01:30:00,79.05,79.05,78.98,79.03,328600000.0
2009-04-28 01:35:00,79.05,79.07,79.02,79.05,662000000.0
2009-04-28 01:40:00,79.055,79.06,79.01,79.03,142600000.0
2009-04-28 01:45:00,79.04,79.125,79.01,79.125,442600000.0
2009-04-28 01:50:00,79.125,79.16,79.06,79.095,417600000.0
2009-04-28 01:55:00,79.085,79.095,79.04,79.08,185600000.0
2009-04-28 02:00:00,79.07,79.08,79.005,79.01,571800000.0
2009-04-28 02:05:00,79.01,79.08,79.0,79.05,1044400000.0
2009-04-28 02:10:00,79.045,79.08,79.025,79.06,405600000.0
2009-04-28 02:15:00,79.07,79.095,79.045,79.09,540800000.0
2009-04-28 02:20:00,79.085,79.115,79.035,79.1,833800000.0
2009-04-28 02:25:00,79.115,79.145,79.05,79.06,421800000.0
2009-04-28 02:30:00,79.065,79.16,79.06,79.16,600400000.0
2009-04-28 02:35:00,79.155,79.26,79.145,79.22,817200000.0
2009-04-28 02:40:00,79.22,79.255,79.2,79.23,503200000.0
2009-04-28 02:45:00,79.235,79.29,79.215,79.27,454000000.0
2009-04-28 02:50:00,79.285,79.32,79.275,79.29,480000000.0
2009-04-28 02:55:00,79.3,79.33,79.23,79.27,625200000.0
2009-04-28 03:00:00,79.28,79.34,79.25,79.335,592800000.0
2009-04-28 03:05:00,79.335,79.36,79.285,79.35,572000000.0
2009-04-28 03:10:00,79.35,79.35,79.285,79.29,259400000.0
2009-04-28 03:15:00,79.295,79.305,79.24,79.26,285000000.0
2009-04-28 03:20:00,79.26,79.26,79.2,79.205,363000000.0
2009-04-28 03:25:00,79.21,79.24,79.16,79.23,357200000.0
2009-04-28 03:30:00,79.23,79.24,79.185,79.22,356200000.0
2009-04-28 03:35:00,79.21,79.22,79.2,79.21,170400000.0
2009-04-28 03:40:00,79.205,79.24,79.18,79.24,298600000.0
2009-04-28 03:45:00,79.24,79.28,79.23,79.28,102000000.0
2009-04-28 03:50:00,79.28,79.325,79.25,79.305,222000000.0
2009-04-28 03:55:00,79.3,79.33,79.28,79.31,188200000.0
2009-04-28 04:00:00,79.31,79.31,79.24,79.28,538400000.0
2009-04-28 04:05:00,79.26,79.27,79.175,79.18,303000000.0
2009-04-28 04:10:00,79.175,79.195,79.159,79.159,248200000.0
2009-04-28 04:15:00,79.18,79.19,79.15,79.17,173400000.0
2009-04-28 04:20:00,79.17,79.18,79.155,79.18,109600000.0
2009-04-28 04:25:00,79.18,79.19,79.12,79.13,250000000.0
2009-04-28 04:30:00,79.135,79.15,79.11,79.11,286000000.0
2009-04-28 04:35:00,79.1,79.11,79.055,79.07,487800000.0
2009-04-28 04:40:00,79.06,79.075,78.99,79.0,564200000.0
2009-04-28 04:45:00,79.005,79.02,78.96,78.985,515600000.0
2009-04-28 04:50:00,78.975,79.04,78.975,79.03,205400000.0
2009-04-28 04:55:00,79.03,79.03,78.99,79.01,289200000.0
2009-04-28 05:00:00,79.0,79.0,78.975,78.99,155400000.0
2009-04-28 05:05:00,78.99,79.0,78.94,78.95,260800000.0
2009-04-28 05:10:00,78.95,78.96,78.905,78.945,383400000.0
2009-04-28 05:15:00,78.945,78.945,78.885,78.895,376200000.0
2009-04-28 05:20:00,78.9,78.905,78.87,78.885,400600000.0
2009-04-28 05:25:00,78.9,78.91,78.85,78.89,262400000.0
2009-04-28 05:30:00,78.905,78.92,78.88,78.92,138000000.0
2009-04-28 05:35:00,78.92,78.97,78.91,78.93,485600000.0
2009-04-28 05:40:00,78.92,79.05,78.905,79.04,287000000.0
2009-04-28 05:45:00,79.03,79.085,78.925,79.005,728100000.0
2009-04-28 05:50:00,79.015,79.045,78.98,78.995,412200000.0
2009-04-28 05:55:00,79.0,79.015,78.965,79.015,248200000.0
2009-04-28 06:00:00,79.015,79.015,78.9,78.91,389200000.0
2009-04-28 06:05:00,78.91,78.91,78.835,78.875,430600000.0
2009-04-28 06:10:00,78.875,78.875,78.725,78.735,697300000.0
2009-04-28 06:15:00,78.735,78.75,78.645,78.68,1084800000.0
2009-04-28 06:20:00,78.68,78.69,78.615,78.615,396200000.0
2009-04-28 06:25:00,78.62,78.62,78.51,78.57,870800000.0
2009-04-28 06:30:00,78.565,78.6,78.5,78.51,744400000.0
2009-04-28 06:35:00,78.51,78.56,78.5,78.54,575600000.0
2009-04-28 06:40:00,78.54,78.61,78.505,78.595,425600000.0
2009-04-28 06:45:00,78.6,78.63,78.585,78.6,433200000.0
2009-04-28 06:50:00,78.6,78.6,78.55,78.56,292200000.0
2009-04-28 06:55:00,78.565,78.605,78.54,78.59,360600000.0
2009-04-28 07:00:00,78.59,78.67,78.585,78.67,409000000.0
2009-04-28 07:05:00,78.66,78.73,78.64,78.66,510200000.0
2009-04-28 07:10:00,78.67,78.7,78.645,78.665,705000000.0
2009-04-28 07:15:00,78.67,78.77,78.64,78.77,957000000.0
2009-04-28 07:20:00,78.76,78.78,78.715,78.725,610000000.0
2009-04-28 07:25:00,78.72,78.77,78.705,78.77,507400000.0
2009-04-28 07:30:00,78.765,78.765,78.675,78.705,772800000.0
2009-04-28 07:35:00,78.71,78.73,78.67,78.69,525200000.0
2009-04-28 07:40:00,78.69,78.69,78.61,78.635,1133600000.0
2009-04-28 07:45:00,78.635,78.645,78.61,78.63,864600000.0
2009-04-28 07:50:00,78.64,78.64,78.445,78.47,734400000.0
2009-04-28 07:55:00,78.455,78.49,78.415,78.48,666500000.0
2009-04-28 08:00:00,78.48,78.535,78.36,78.41,799300000.0
2009-04-28 08:05:00,78.41,78.45,78.39,78.4,622800001.0
2009-04-28 08:10:00,78.4,78.48,78.36,78.425,1059800000.0
2009-04-28 08:15:00,78.425,78.46,78.38,78.45,1041200001.0
2009-04-28 08:20:00,78.45,78.46,78.37,78.435,1245800007.0
2009-04-28 08:25:00,78.435,78.485,78.415,78.46,1650000001.0
2009-04-28 08:30:00,78.46,78.47,78.36,78.39,2093200000.0
2009-04-28 08:35:00,78.39,78.415,78.22,78.255,1933000001.0
2009-04-28 08:40:00,78.255,78.305,78.225,78.245,2106600002.0
2009-04-28 08:45:00,78.235,78.24,78.04,78.115,1706500000.0
2009-04-28 08:50:00,78.115,78.235,78.1,78.23,2017000001.0
2009-04-28 08:55:00,78.225,78.23,78.13,78.21,2539400000.0
2009-04-28 09:00:00,78.205,78.31,78.18,78.285,2355400003.0
2009-04-28 09:05:00,78.285,78.335,78.22,78.245,2226400003.0
2009-04-28 09:10:00,78.25,78.36,78.21,78.32,2109000001.0
2009-04-28 09:15:00,78.32,78.42,78.265,78.36,3015400006.0
2009-04-28 09:20:00,78.36,78.48,78.345,78.4,2525800007.0
2009-04-28 09:25:00,78.4,78.42,78.305,78.355,2223400002.0
2009-04-28 09:30:00,78.36,78.485,78.34,78.46,2317400001.0
2009-04-28 09:35:00,78.46,78.53,78.415,78.52,2135200003.0
2009-04-28 09:40:00,78.51,78.59,78.485,78.505,1871400000.0
2009-04-28 09:45:00,78.525,78.54,78.455,78.46,1100200001.0
2009-04-28 09:50:00,78.46,78.49,78.43,78.46,1156200000.0
2009-04-28 09:55:00,78.45,78.47,78.415,78.425,1128600000.0
2009-04-28 10:00:00,78.425,78.52,78.425,78.52,1289600000.0
2009-04-28 10:05:00,78.51,78.565,78.51,78.565,1273400000.0
2009-04-28 10:10:00,78.56,78.58,78.465,78.475,1332200000.0
2009-04-28 10:15:00,78.475,78.515,78.395,78.485,1547600000.0
2009-04-28 10:20:00,78.49,78.52,78.45,78.48,1993200000.0
2009-04-28 10:25:00,78.48,78.585,78.48,78.545,1810000000.0
2009-04-28 10:30:00,78.545,78.56,78.46,78.47,2040200000.0
2009-04-28 10:35:00,78.47,78.555,78.465,78.5,1307600000.0
2009-04-28 10:40:00,78.495,78.54,78.48,78.49,1199000000.0
2009-04-28 10:45:00,78.495,78.53,78.46,78.53,586400000.0
2009-04-28 10:50:00,78.53,78.53,78.47,78.48,399200000.0
2009-04-28 10:55:00,78.48,78.49,78.385,78.445,1726600000.0
2009-04-28 11:00:00,78.45,78.475,78.42,78.425,1445800000.0
2009-04-28 11:05:00,78.425,78.56,78.425,78.545,1304800000.0
2009-04-28 11:10:00,78.545,78.59,78.495,78.55,1451200000.0
2009-04-28 11:15:00,78.55,78.555,78.48,78.48,591000001.0
2009-04-28 11:20:00,78.48,78.485,78.41,78.46,821200000.0
2009-04-28 11:25:00,78.46,78.5,78.415,78.44,951400000.0
2009-04-28 11:30:00,78.44,78.5,78.44,78.47,1132800000.0
2009-04-28 11:35:00,78.47,78.53,78.45,78.46,1590400000.0
2009-04-28 11:40:00,78.46,78.535,78.43,78.53,2461600000.0
2009-04-28 11:45:00,78.53,78.55,78.47,78.5,1382600003.0
2009-04-28 11:50:00,78.5,78.54,78.45,78.505,1988400003.0
2009-04-28 11:55:00,78.505,78.555,78.45,78.555,1893200002.0
2009-04-28 12:00:00,78.555,78.59,78.445,78.53,2141400000.0
2009-04-28 12:05:00,78.53,78.57,78.465,78.52,1429800000.0
2009-04-28 12:10:00,78.52,78.55,78.44,78.48,2099000003.0
2009-04-28 12:15:00,78.475,78.58,78.465,78.57,1721600009.0
2009-04-28 12:20:00,78.57,78.62,78.45,78.59,2691599999.0
2009-04-28 12:25:00,78.59,78.64,78.555,78.64,2231400002.0
2009-04-28 12:30:00,78.645,78.65,78.57,78.62,2227400004.0
2009-04-28 12:35:00,78.625,78.73,78.615,78.665,2449000001.0
2009-04-28 12:40:00,78.665,78.685,78.62,78.635,1744800002.0
2009-04-28 12:45:00,78.635,78.67,78.62,78.63,1687200002.0
2009-04-28 12:50:00,78.635,78.645,78.485,78.525,1847800001.0
2009-04-28 12:55:00,78.525,78.56,78.48,78.52,1897800005.0
2009-04-28 13:00:00,78.525,78.715,78.515,78.71,2231000001.0
2009-04-28 13:05:00,78.715,78.795,78.675,78.74,1793200000.0
2009-04-28 13:10:00,78.735,78.735,78.65,78.67,1914200000.0
2009-04-28 13:15:00,78.67,78.72,78.645,78.705,1597400000.0
2009-04-28 13:20:00,78.705,78.77,78.705,78.75,1627800000.0
2009-04-28 13:25:00,78.735,78.775,78.68,78.71,1249800000.0
2009-04-28 13:30:00,78.725,78.77,78.56,78.595,2199600000.0
2009-04-28 13:35:00,78.595,78.63,78.505,78.6,2360200000.0
2009-04-28 13:40:00,78.595,78.655,78.515,78.52,2269600000.0
2009-04-28 13:45:00,78.525,78.575,78.5,78.52,2427200002.0
2009-04-28 13:50:00,78.535,78.635,78.53,78.62,1565400001.0
2009-04-28 13:55:00,78.62,78.64,78.545,78.6,748400000.0
2009-04-28 14:00:00,78.6,78.71,78.575,78.66,1396400000.0
2009-04-28 14:05:00,78.65,78.685,78.61,78.62,952000001.0
2009-04-28 14:10:00,78.615,78.675,78.57,78.575,651400000.0
2009-04-28 14:15:00,78.57,78.575,78.52,78.555,615200000.0
2009-04-28 14:20:00,78.55,78.675,78.51,78.67,1227600000.0
2009-04-28 14:25:00,78.665,78.715,78.53,78.58,1219000000.0
2009-04-28 14:30:00,78.58,78.625,78.54,78.565,929800000.0
2009-04-28 14:35:00,78.565,78.645,78.54,78.575,1078400000.0
2009-04-28 14:40:00,78.58,78.655,78.57,78.615,697900000.0
2009-04-28 14:45:00,78.615,78.705,78.59,78.66,2031600000.0
2009-04-28 14:50:00,78.65,78.72,78.63,78.655,939800000.0
2009-04-28 14:55:00,78.65,78.69,78.65,78.665,662400000.0
2009-04-28 15:00:00,78.655,78.73,78.55,78.61,1870600000.0
2009-04-28 15:05:00,78.615,78.63,78.51,78.53,1304600000.0
2009-04-28 15:10:00,78.53,78.585,78.465,78.495,1299200000.0
2009-04-28 15:15:00,78.495,78.51,78.46,78.48,446800000.0
2009-04-28 15:20:00,78.475,78.57,78.475,78.555,702000000.0
2009-04-28 15:25:00,78.57,78.67,78.535,78.67,1073800000.0
2009-04-28 15:30:00,78.675,78.825,78.675,78.79,1796200000.0
2009-04-28 15:35:00,78.79,78.845,78.67,78.825,2552199999.0
2009-04-28 15:40:00,78.825,78.87,78.77,78.78,2295599999.0
2009-04-28 15:45:00,78.785,78.9,78.775,78.88,1806200000.0
2009-04-28 15:50:00,78.89,78.985,78.87,78.975,1853800001.0
2009-04-28 15:55:00,78.98,78.98,78.85,78.85,1741799998.0
2009-04-28 16:00:00,78.845,79.345,78.845,79.26,2929799998.0
2009-04-28 16:05:00,79.255,79.405,79.23,79.275,2849199999.0
2009-04-28 16:10:00,79.275,79.29,79.135,79.15,2264800001.0
2009-04-28 16:15:00,79.16,79.29,79.115,79.29,2543000002.0
2009-04-28 16:20:00,79.29,79.375,79.275,79.305,1263800000.0
2009-04-28 16:25:00,79.31,79.35,79.25,79.27,1486200000.0
2009-04-28 16:30:00,79.27,79.28,79.165,79.185,1228200000.0
2009-04-28 16:35:00,79.185,79.265,79.165,79.23,1429400000.0
2009-04-28 16:40:00,79.23,79.31,79.17,79.17,995200000.0
2009-04-28 16:45:00,79.185,79.27,79.09,79.18,2489000001.0
2009-04-28 16:50:00,79.19,79.315,79.175,79.21,2023600000.0
2009-04-28 16:55:00,79.205,79.26,79.105,79.14,1277600000.0
2009-04-28 17:00:00,79.135,79.155,79.08,79.14,603800000.0
2009-04-28 17:05:00,79.14,79.15,79.07,79.08,615600000.0
2009-04-28 17:10:00,79.075,79.185,79.01,79.015,808200000.0
2009-04-28 17:15:00,79.02,79.045,78.915,78.93,851000000.0
2009-04-28 17:20:00,78.93,78.955,78.86,78.875,818600000.0
2009-04-28 17:25:00,78.875,79.035,78.86,78.97,893400000.0
2009-04-28 17:30:00,78.97,78.985,78.91,78.97,843200000.0
2009-04-28 17:35:00,78.97,78.995,78.93,78.97,578100000.0
2009-04-28 17:40:00,78.98,79.005,78.915,78.94,745000000.0
2009-04-28 17:45:00,78.94,78.94,78.78,78.78,1060200000.0
2009-04-28 17:50:00,78.775,78.8,78.74,78.785,964600000.0
2009-04-28 17:55:00,78.785,78.85,78.77,78.835,773400000.0
2009-04-28 18:00:00,78.84,78.92,78.83,78.9,695400000.0
2009-04-28 18:05:00,78.905,78.915,78.86,78.9,425800000.0
2009-04-28 18:10:00,78.905,78.91,78.795,78.805,660800000.0
2009-04-28 18:15:00,78.81,78.905,78.805,78.905,658000000.0
2009-04-28 18:20:00,78.905,78.95,78.895,78.925,1001600000.0
2009-04-28 18:25:00,78.92,78.98,78.885,78.95,788800000.0
2009-04-28 18:30:00,78.955,78.99,78.93,78.955,1168600000.0
2009-04-28 18:35:00,78.955,78.975,78.87,78.92,869200000.0
2009-04-28 18:40:00,78.92,78.98,78.9,78.95,885400000.0
2009-04-28 18:45:00,78.95,78.98,78.865,78.97,775200000.0
2009-04-28 18:50:00,78.97,78.99,78.92,78.95,372600000.0
2009-04-28 18:55:00,78.945,78.975,78.93,78.95,422200000.0
2009-04-28 19:00:00,78.945,79.06,78.93,79.045,872800000.0
2009-04-28 19:05:00,79.04,79.05,78.88,78.91,759200000.0
2009-04-28 19:10:00,78.91,79.02,78.895,79.015,964400001.0
2009-04-28 19:15:00,79.015,79.08,78.99,79.02,1413800000.0
2009-04-28 19:20:00,79.02,79.1,79.01,79.03,907600000.0
2009-04-28 19:25:00,79.015,79.13,79.015,79.125,956400000.0
2009-04-28 19:30:00,79.12,79.21,79.095,79.19,914800000.0
2009-04-28 19:35:00,79.18,79.215,79.15,79.175,1137400000.0
2009-04-28 19:40:00,79.16,79.235,79.135,79.18,1267400001.0
2009-04-28 19:45:00,79.18,79.19,79.13,79.16,717000001.0
2009-04-28 19:50:00,79.17,79.18,79.055,79.065,1503300000.0
2009-04-28 19:55:00,79.065,79.07,78.995,79.035,818800001.0
2009-04-28 20:00:00,79.035,79.18,79.035,79.1,990800000.0
2009-04-28 20:05:00,79.1,79.105,79.035,79.05,840200000.0
2009-04-28 20:10:00,79.085,79.105,79.06,79.07,795600000.0
2009-04-28 20:15:00,79.07,79.11,79.03,79.06,759800000.0
2009-04-28 20:20:00,79.055,79.15,79.04,79.135,821200000.0
2009-04-28 20:25:00,79.14,79.19,79.11,79.13,1247600001.0
2009-04-28 20:30:00,79.14,79.19,79.105,79.15,1205000000.0
2009-04-28 20:35:00,79.15,79.15,79.05,79.12,1333200001.0
2009-04-28 20:40:00,79.13,79.18,79.085,79.105,1458400000.0
2009-04-28 20:45:00,79.1,79.11,79.045,79.05,722000000.0
2009-04-28 20:50:00,79.06,79.09,79.04,79.08,303200000.0
2009-04-28 20:55:00,79.08,79.11,79.07,79.085,534000000.0
2009-04-28 21:00:00,79.09,79.15,79.085,79.1,478000000.0
2009-04-28 21:05:00,79.11,79.13,79.08,79.13,370200000.0
2009-04-28 21:10:00,79.13,79.16,79.1,79.105,487400000.0
2009-04-28 21:15:00,79.12,79.12,79.055,79.08,446400000.0
2009-04-28 21:20:00,79.07,79.13,79.0,79.025,693000000.0
2009-04-28 21:25:00,79.025,79.03,78.955,78.96,582800000.0
2009-04-28 21:30:00,78.96,78.98,78.885,78.97,740800000.0
2009-04-28 21:35:00,78.965,79.01,78.94,78.975,529800000.0
2009-04-28 21:40:00,78.97,78.98,78.9,78.98,598000000.0
2009-04-28 21:45:00,78.985,78.995,78.96,78.985,943400000.0
2009-04-28 21:50:00,78.995,79.005,78.95,78.97,253600000.0
2009-04-28 21:55:00,78.97,79.01,78.95,79.01,789000000.0
2009-04-28 22:00:00,79.01,79.025,78.915,78.915,764000000.0
2009-04-28 22:05:00,78.905,78.94,78.905,78.94,388600000.0
2009-04-28 22:10:00,78.94,79.055,78.92,79.01,734600000.0
2009-04-28 22:15:00,79.0,79.055,78.985,79.03,758000000.0
2009-04-28 22:20:00,79.03,79.1,79.03,79.085,758400000.0
2009-04-28 22:25:00,79.08,79.095,79.02,79.02,423800000.0
2009-04-28 22:30:00,79.02,79.09,79.01,79.06,539000000.0
2009-04-28 22:35:00,79.06,79.08,79.045,79.055,360200000.0
2009-04-28 22:40:00,79.045,79.09,79.02,79.07,641700000.0
2009-04-28 22:45:00,79.06,79.1,79.055,79.09,277200000.0
2009-04-28 22:50:00,79.09,79.135,79.08,79.085,884000000.0
2009-04-28 22:55:00,79.085,79.12,79.06,79.06,199800000.0
2009-04-28 23:00:00,79.042,79.086,79.042,79.06,38000000.0
2009-04-28 23:05:00,79.075,79.09,78.925,79.07,122400000.0
2009-04-28 23:10:00,79.07,79.08,78.985,79.0,137600000.0
2009-04-28 23:15:00,79.005,79.01,78.99,79.01,59000000.0
2009-04-28 23:20:00,78.995,79.025,78.991,79.01,115600000.0
2009-04-28 23:25:00,79.005,79.035,78.945,78.975,287800000.0
2009-04-28 23:30:00,78.975,78.995,78.955,78.985,198600000.0
2009-04-28 23:35:00,78.985,79.005,78.985,78.99,39200000.0
2009-04-28 23:40:00,78.985,78.985,78.95,78.955,119000000.0
2009-04-28 23:45:00,78.965,78.98,78.945,78.98,33000000.0
2009-04-28 23:50:00,78.98,78.99,78.936,78.94,36800000.0
2009-04-28 23:55:00,78.975,78.98,78.97,78.98,37000000.0
2009-04-29 00:00:00,78.97,78.99,78.97,78.99,173000000.0
2009-04-29 00:05:00,78.985,78.99,78.966,78.98,36600000.0
2009-04-29 00:10:00,78.98,78.98,78.966,78.97,17600000.0
2009-04-29 00:15:00,78.971,79.0,78.968,79.0,66200000.0
2009-04-29 00:20:00,79.005,79.06,79.005,79.05,94600000.0
2009-04-29 00:25:00,79.05,79.05,78.997,79.04,47600000.0
2009-04-29 00:30:00,79.03,79.085,79.03,79.08,62200000.0
2009-04-29 00:35:00,79.08,79.095,79.075,79.09,66000000.0
2009-04-29 00:40:00,79.09,79.09,79.049,79.07,170200000.0
2009-04-29 00:45:00,79.07,79.095,79.05,79.085,369600000.0
2009-04-29 00:50:00,79.085,79.15,79.085,79.11,325600000.0
2009-04-29 00:55:00,79.11,79.13,79.07,79.09,257000000.0
2009-04-29 01:00:00,79.09,79.09,79.07,79.09,130000000.0
2009-04-29 01:05:00,79.09,79.1,79.065,79.09,449200000.0
2009-04-29 01:10:00,79.09,79.14,78.985,79.01,549700000.0
2009-04-29 01:15:00,79.0,79.01,78.985,79.0,29800000.0
2009-04-29 01:20:00,78.99,79.04,78.98,79.025,33800000.0
2009-04-29 01:25:00,79.025,79.025,79.02,79.025,33800000.0
2009-04-29 01:30:00,79.02,79.08,79.005,79.08,166400000.0
2009-04-29 01:35:00,79.075,79.08,79.05,79.06,70800000.0
2009-04-29 01:40:00,79.065,79.065,79.05,79.05,21400000.0
2009-04-29 01:45:00,79.05,79.065,79.04,79.065,44800000.0
2009-04-29 01:50:00,79.05,79.115,79.049,79.08,122200000.0
2009-04-29 01:55:00,79.08,79.09,79.04,79.06,92200000.0
2009-04-29 02:00:00,79.065,79.09,79.02,79.09,243000000.0
2009-04-29 02:05:00,79.09,79.1,79.04,79.08,394800000.0
2009-04-29 02:10:00,79.08,79.14,79.06,79.14,443400000.0
2009-04-29 02:15:00,79.14,79.355,79.135,79.355,738000000.0
2009-04-29 02:20:00,79.35,79.395,79.285,79.39,520400000.0
2009-04-29 02:25:00,79.39,79.395,79.305,79.33,345800000.0
2009-04-29 02:30:00,79.33,79.4,79.31,79.325,264400000.0
2009-04-29 02:35:00,79.33,79.41,79.315,79.375,328400000.0
2009-04-29 02:40:00,79.38,79.43,79.36,79.43,504200000.0
2009-04-29 02:45:00,79.43,79.52,79.405,79.485,624800000.0
2009-04-29 02:50:00,79.485,79.55,79.475,79.52,297800000.0
2009-04-29 02:55:00,79.515,79.59,79.515,79.56,491200000.0
2009-04-29 03:00:00,79.55,79.57,79.54,79.56,305400000.0
2009-04-29 03:05:00,79.565,79.625,79.565,79.61,248000000.0
2009-04-29 03:10:00,79.615,79.615,79.575,79.59,163800000.0
2009-04-29 03:15:00,79.58,79.705,79.58,79.68,600200000.0
2009-04-29 03:20:00,79.68,79.68,79.585,79.615,674400000.0
2009-04-29 03:25:00,79.61,79.61,79.57,79.59,526400000.0
2009-04-29 03:30:00,79.6,79.66,79.595,79.64,235800000.0
2009-04-29 03:35:00,79.64,79.655,79.61,79.625,75800000.0
2009-04-29 03:40:00,79.62,79.675,79.605,79.65,132400000.0
2009-04-29 03:45:00,79.65,79.65,79.57,79.585,138400000.0
2009-04-29 03:50:00,79.58,79.58,79.535,79.55,123800000.0
2009-04-29 03:55:00,79.55,79.57,79.52,79.52,124200000.0
2009-04-29 04:00:00,79.525,79.545,79.505,79.505,126600000.0
2009-04-29 04:05:00,79.495,79.52,79.475,79.5,303200000.0
2009-04-29 04:10:00,79.5,79.52,79.49,79.495,186000000.0
2009-04-29 04:15:00,79.5,79.5,79.39,79.43,429400000.0
2009-04-29 04:20:00,79.435,79.52,79.425,79.51,679600000.0
2009-04-29 04:25:00,79.515,79.54,79.485,79.49,249400000.0
2009-04-29 04:30:00,79.48,79.575,79.48,79.56,617600000.0
2009-04-29 04:35:00,79.555,79.59,79.53,79.58,225800000.0
2009-04-29 04:40:00,79.575,79.59,79.565,79.575,140200000.0
2009-04-29 04:45:00,79.57,79.58,79.565,79.565,48200000.0
2009-04-29 04:50:00,79.57,79.57,79.47,79.52,299800000.0
2009-04-29 04:55:00,79.54,79.575,79.535,79.575,259400000.0
2009-04-29 05:00:00,79.575,79.605,79.57,79.59,118400000.0
2009-04-29 05:05:00,79.595,79.65,79.595,79.61,262000000.0
2009-04-29 05:10:00,79.615,79.83,79.615,79.825,678800000.0
2009-04-29 05:15:00,79.83,79.94,79.83,79.86,804200000.0
2009-04-29 05:20:00,79.87,79.87,79.825,79.835,428600000.0
2009-04-29 05:25:00,79.835,79.84,79.802,79.805,230000000.0
2009-04-29 05:30:00,79.81,79.815,79.75,79.76,258200000.0
2009-04-29 05:35:00,79.76,79.805,79.755,79.805,152800000.0
2009-04-29 05:40:00,79.805,79.84,79.795,79.82,443800000.0
2009-04-29 05:45:00,79.815,79.82,79.8,79.82,208200000.0
2009-04-29 05:50:00,79.82,79.84,79.805,79.84,73600000.0
2009-04-29 05:55:00,79.84,79.84,79.825,79.835,73200000.0
2009-04-29 06:00:00,79.84,79.85,79.795,79.8,328600000.0
2009-04-29 06:05:00,79.795,79.795,79.72,79.76,483200000.0
2009-04-29 06:10:00,79.75,79.79,79.75,79.78,200600000.0
2009-04-29 06:15:00,79.775,79.81,79.75,79.81,179000000.0
2009-04-29 06:20:00,79.81,79.81,79.78,79.79,192400000.0
2009-04-29 06:25:00,79.79,79.8,79.78,79.79,132400000.0
2009-04-29 06:30:00,79.8,79.855,79.8,79.85,256600000.0
2009-04-29 06:35:00,79.85,79.85,79.83,79.84,56200000.0
2009-04-29 06:40:00,79.84,79.855,79.81,79.825,305200000.0
2009-04-29 06:45:00,79.81,79.83,79.73,79.75,384000000.0
2009-04-29 06:50:00,79.745,79.76,79.675,79.69,225800000.0
2009-04-29 06:55:00,79.69,79.705,79.655,79.68,150200000.0
2009-04-29 07:00:00,79.68,79.705,79.66,79.66,193200000.0
2009-04-29 07:05:00,79.66,79.68,79.64,79.645,160600000.0
2009-04-29 07:10:00,79.64,79.67,79.615,79.66,417400000.0
2009-04-29 07:15:00,79.67,79.76,79.665,79.745,159600000.0
2009-04-29 07:20:00,79.73,79.74,79.69,79.725,206000000.0
2009-04-29 07:25:00,79.725,79.815,79.72,79.815,160400000.0
2009-04-29 07:30:00,79.8,79.855,79.79,79.835,300400000.0
2009-04-29 07:35:00,79.835,79.845,79.8,79.83,123600000.0
2009-04-29 07:40:00,79.81,79.815,79.78,79.79,156600000.0
2009-04-29 07:45:00,79.78,79.805,79.775,79.795,45600000.0
2009-04-29 07:50:00,79.785,79.79,79.75,79.75,110800000.0
2009-04-29 07:55:00,79.745,79.815,79.745,79.79,470000000.0
2009-04-29 08:00:00,79.79,79.855,79.79,79.85,374200000.0
2009-04-29 08:05:00,79.86,79.905,79.845,79.88,282800000.0
2009-04-29 08:10:00,79.88,79.88,79.81,79.83,603200000.0
2009-04-29 08:15:00,79.835,79.92,79.83,79.9,438200000.0
2009-04-29 08:20:00,79.895,79.935,79.88,79.92,443000000.0
2009-04-29 08:25:00,79.92,79.92,79.855,79.875,500000000.0
2009-04-29 08:30:00,79.88,79.9,79.865,79.875,602800000.0
2009-04-29 08:35:00,79.875,79.88,79.825,79.86,619000000.0
2009-04-29 08:40:00,79.86,79.865,79.77,79.78,1178000000.0
2009-04-29 08:45:00,79.78,79.82,79.73,79.77,706800000.0
2009-04-29 08:50:00,79.765,79.78,79.68,79.68,1163800000.0
2009-04-29 08:55:00,79.685,79.76,79.685,79.715,869800000.0
2009-04-29 09:00:00,79.71,79.72,79.6,79.66,1305400001.0
2009-04-29 09:05:00,79.66,79.7,79.645,79.665,1012000000.0
2009-04-29 09:10:00,79.68,79.77,79.645,79.75,1124600000.0
2009-04-29 09:15:00,79.75,79.76,79.705,79.74,1168000000.0
2009-04-29 09:20:00,79.74,79.76,79.705,79.73,1191800000.0
2009-04-29 09:25:00,79.72,79.745,79.7,79.7,875200000.0
2009-04-29 09:30:00,79.7,79.815,79.69,79.79,1479400000.0
2009-04-29 09:35:00,79.79,79.8,79.74,79.785,713000000.0
2009-04-29 09:40:00,79.785,79.845,79.71,79.74,1416400000.0
2009-04-29 09:45:00,79.745,79.82,79.725,79.81,1127400000.0
2009-04-29 09:50:00,79.8,79.83,79.77,79.8,710800000.0
2009-04-29 09:55:00,79.8,79.82,79.765,79.765,428000000.0
2009-04-29 10:00:00,79.76,79.88,79.755,79.87,610600000.0
2009-04-29 10:05:00,79.87,79.88,79.815,79.845,423800000.0
2009-04-29 10:10:00,79.845,79.93,79.845,79.92,426800000.0
2009-04-29 10:15:00,79.91,79.955,79.9,79.93,844200000.0
2009-04-29 10:20:00,79.94,79.955,79.89,79.92,835600000.0
2009-04-29 10:25:00,79.92,79.97,79.915,79.92,801200000.0
2009-04-29 10:30:00,79.92,79.92,79.81,79.83,1094000000.0
2009-04-29 10:35:00,79.83,79.88,79.83,79.85,654200000.0
2009-04-29 10:40:00,79.85,79.88,79.83,79.88,603400000.0
2009-04-29 10:45:00,79.88,79.985,79.88,79.94,1283000000.0
2009-04-29 10:50:00,79.94,79.99,79.865,79.88,1206400000.0
2009-04-29 10:55:00,79.88,80.315,79.875,80.185,1557300000.0
2009-04-29 11:00:00,80.185,80.24,80.155,80.2,1218600000.0
2009-04-29 11:05:00,80.195,80.25,80.13,80.13,963200000.0
2009-04-29 11:10:00,80.13,80.255,80.105,80.24,1315200001.0
2009-04-29 11:15:00,80.24,80.455,80.23,80.4,1645800000.0
2009-04-29 11:20:00,80.4,80.4,80.34,80.35,1152400000.0
2009-04-29 11:25:00,80.35,80.49,80.28,80.48,1288000000.0
2009-04-29 11:30:00,80.48,80.51,80.395,80.44,1800800000.0
2009-04-29 11:35:00,80.43,80.53,80.43,80.485,1110000000.0
2009-04-29 11:40:00,80.485,80.59,80.415,80.52,1190200000.0
2009-04-29 11:45:00,80.53,80.68,80.53,80.65,1719400001.0
2009-04-29 11:50:00,80.645,80.665,80.545,80.615,1624600000.0
2009-04-29 11:55:00,80.61,80.61,80.525,80.535,822400000.0
2009-04-29 12:00:00,80.53,80.58,80.495,80.535,1429200000.0
2009-04-29 12:05:00,80.555,80.595,80.515,80.575,1328000000.0
2009-04-29 12:10:00,80.575,80.6,80.545,80.59,1082600000.0
2009-04-29 12:15:00,80.59,80.595,80.515,80.59,1068400000.0
2009-04-29 12:20:00,80.59,80.64,80.58,80.59,1303600000.0
2009-04-29 12:25:00,80.6,80.625,80.52,80.535,1028000000.0
2009-04-29 12:30:00,80.535,80.58,80.47,80.495,1120200000.0
2009-04-29 12:35:00,80.495,80.51,80.405,80.41,871400000.0
2009-04-29 12:40:00,80.405,80.465,80.355,80.38,1343000000.0
2009-04-29 12:45:00,80.38,80.4,80.365,80.4,514000000.0
2009-04-29 12:50:00,80.41,80.47,80.36,80.425,921600000.0
2009-04-29 12:55:00,80.43,80.475,80.35,80.36,698400000.0
2009-04-29 13:00:00,80.365,80.41,80.335,80.355,795000000.0
2009-04-29 13:05:00,80.38,80.41,80.27,80.31,1272700000.0
2009-04-29 13:10:00,80.31,80.335,80.29,80.31,550000000.0
2009-04-29 13:15:00,80.31,80.41,80.225,80.36,898600000.0
2009-04-29 13:20:00,80.355,80.415,80.355,80.37,719800000.0
2009-04-29 13:25:00,80.365,80.41,80.34,80.37,621800000.0
2009-04-29 13:30:00,80.375,80.45,80.36,80.39,540600000.0
2009-04-29 13:35:00,80.385,80.46,80.375,80.435,510200000.0
2009-04-29 13:40:00,80.44,80.52,80.425,80.5,835800000.0
2009-04-29 13:45:00,80.505,80.565,80.47,80.51,945000000.0
2009-04-29 13:50:00,80.505,80.56,80.49,80.51,623000000.0
2009-04-29 13:55:00,80.5,80.53,80.49,80.51,576200000.0
2009-04-29 14:00:00,80.51,80.54,80.415,80.43,1561800000.0
2009-04-29 14:05:00,80.415,80.455,80.34,80.45,1042600000.0
2009-04-29 14:10:00,80.455,80.63,80.455,80.625,1033800000.0
2009-04-29 14:15:00,80.625,80.645,80.58,80.585,591000000.0
2009-04-29 14:20:00,80.59,80.66,80.47,80.495,1340600000.0
2009-04-29 14:25:00,80.495,80.515,80.42,80.46,854800000.0
2009-04-29 14:30:00,80.46,80.46,80.255,80.37,1687200000.0
2009-04-29 14:35:00,80.36,80.435,80.27,80.335,894200000.0
2009-04-29 14:40:00,80.335,80.365,80.27,80.29,511800000.0
2009-04-29 14:45:00,80.295,80.3,80.19,80.23,680000000.0
2009-04-29 14:50:00,80.225,80.375,80.21,80.36,678200000.0
2009-04-29 14:55:00,80.36,80.4,80.31,80.34,613600000.0
2009-04-29 15:00:00,80.335,80.51,80.315,80.48,1059000000.0
2009-04-29 15:05:00,80.465,80.465,80.275,80.285,1029800000.0
2009-04-29 15:10:00,80.28,80.33,80.26,80.305,1029400000.0
2009-04-29 15:15:00,80.31,80.31,80.225,80.255,755200000.0
2009-04-29 15:20:00,80.25,80.275,80.195,80.26,870600000.0
2009-04-29 15:25:00,80.265,80.375,80.215,80.375,611600000.0
2009-04-29 15:30:00,80.365,80.37,80.215,80.28,831800000.0
2009-04-29 15:35:00,80.28,80.325,80.23,80.315,754000000.0
2009-04-29 15:40:00,80.31,80.37,80.27,80.37,606200000.0
2009-04-29 15:45:00,80.36,80.43,80.345,80.355,754600000.0
2009-04-29 15:50:00,80.35,80.51,80.34,80.47,657800000.0
2009-04-29 15:55:00,80.47,80.6,80.445,80.535,944600000.0
2009-04-29 16:00:00,80.54,80.57,80.42,80.43,905400000.0
2009-04-29 16:05:00,80.435,80.475,80.41,80.435,782800000.0
2009-04-29 16:10:00,80.435,80.44,80.385,80.41,456800000.0
2009-04-29 16:15:00,80.405,80.61,80.405,80.605,740800000.0
2009-04-29 16:20:00,80.595,80.67,80.54,80.61,944200000.0
2009-04-29 16:25:00,80.61,80.675,80.59,80.66,855000000.0
2009-04-29 16:30:00,80.66,80.75,80.615,80.655,1022600000.0
2009-04-29 16:35:00,80.645,80.65,80.585,80.63,762000000.0
2009-04-29 16:40:00,80.625,80.765,80.62,80.74,768400000.0
2009-04-29 16:45:00,80.74,80.775,80.62,80.65,812800000.0
2009-04-29 16:50:00,80.65,80.67,80.535,80.64,696400000.0
2009-04-29 16:55:00,80.63,80.69,80.615,80.64,1097800000.0
2009-04-29 17:00:00,80.64,80.67,80.535,80.535,700400000.0
2009-04-29 17:05:00,80.54,80.605,80.54,80.565,523400000.0
2009-04-29 17:10:00,80.565,80.59,80.525,80.53,319400000.0
2009-04-29 17:15:00,80.53,80.65,80.51,80.64,620200000.0
2009-04-29 17:20:00,80.64,80.785,80.615,80.72,1001000000.0
2009-04-29 17:25:00,80.72,80.835,80.72,80.78,812600000.0
2009-04-29 17:30:00,80.78,80.855,80.755,80.76,841000000.0
2009-04-29 17:35:00,80.77,80.8,80.685,80.685,912400000.0
2009-04-29 17:40:00,80.69,80.73,80.655,80.66,994400000.0
2009-04-29 17:45:00,80.665,80.745,80.66,80.745,440800000.0
2009-04-29 17:50:00,80.74,80.865,80.735,80.75,656600000.0
2009-04-29 17:55:00,80.75,80.76,80.61,80.74,1135400000.0
2009-04-29 18:00:00,80.74,80.78,80.67,80.69,1018400000.0
2009-04-29 18:05:00,80.69,80.825,80.69,80.695,567400000.0
2009-04-29 18:10:00,80.695,80.735,80.665,80.73,382600000.0
2009-04-29 18:15:00,80.735,80.745,80.685,80.685,390400000.0
2009-04-29 18:20:00,80.69,80.715,80.68,80.69,339600000.0
2009-04-29 18:25:00,80.71,80.765,80.67,80.675,720600000.0
2009-04-29 18:30:00,80.675,80.7,80.66,80.67,239000000.0
2009-04-29 18:35:00,80.67,80.68,80.615,80.65,293600000.0
2009-04-29 18:40:00,80.65,80.7,80.63,80.64,573800000.0
2009-04-29 18:45:00,80.64,80.69,80.64,80.655,604000000.0
2009-04-29 18:50:00,80.655,80.7,80.64,80.67,373200000.0
2009-04-29 18:55:00,80.67,80.685,80.65,80.66,234200000.0
2009-04-29 19:00:00,80.655,80.77,80.655,80.735,359200000.0
2009-04-29 19:05:00,80.75,80.8,80.735,80.765,504400000.0
2009-04-29 19:10:00,80.78,80.78,80.745,80.76,334600000.0
2009-04-29 19:15:00,80.745,80.77,80.745,80.75,118600000.0
2009-04-29 19:20:00,80.755,80.755,80.685,80.725,572200000.0
2009-04-29 19:25:00,80.725,80.76,80.71,80.74,569000000.0
2009-04-29 19:30:00,80.74,80.76,80.71,80.73,457200000.0
2009-04-29 19:35:00,80.74,80.75,80.695,80.7,274000000.0
2009-04-29 19:40:00,80.695,80.815,80.67,80.805,622600000.0
2009-04-29 19:45:00,80.81,80.81,80.755,80.76,136200000.0
2009-04-29 19:50:00,80.76,80.77,80.72,80.755,380200000.0
2009-04-29 19:55:00,80.775,80.805,80.735,80.74,454000000.0
2009-04-29 20:00:00,80.74,80.75,80.695,80.72,657800000.0
2009-04-29 20:05:00,80.73,80.835,80.725,80.77,963400000.0
2009-04-29 20:10:00,80.76,80.81,80.68,80.74,902400000.0
2009-04-29 20:15:00,80.73,80.88,80.62,80.8,1290000000.0
2009-04-29 20:20:00,80.8,81.285,80.8,81.135,1825400000.0
2009-04-29 20:25:00,81.13,81.38,81.13,81.23,1265800000.0
2009-04-29 20:30:00,81.23,81.47,81.15,81.455,1216200000.0
2009-04-29 20:35:00,81.45,81.46,81.36,81.42,1004600000.0
2009-04-29 20:40:00,81.42,81.49,81.25,81.265,1070200000.0
2009-04-29 20:45:00,81.265,81.35,81.205,81.23,793400000.0
2009-04-29 20:50:00,81.225,81.28,81.165,81.17,932200000.0
2009-04-29 20:55:00,81.18,81.35,81.135,81.34,829400000.0
2009-04-29 21:00:00,81.345,81.35,81.215,81.25,718200000.0
2009-04-29 21:05:00,81.25,81.3,81.225,81.28,423000000.0
2009-04-29 21:10:00,81.28,81.3,81.25,81.28,291400000.0
2009-04-29 21:15:00,81.28,81.32,81.12,81.12,346800000.0
2009-04-29 21:20:00,81.125,81.15,80.91,80.92,485800000.0
2009-04-29 21:25:00,80.92,81.055,80.84,81.05,637200000.0
2009-04-29 21:30:00,81.05,81.1,80.915,81.1,514400000.0
2009-04-29 21:35:00,81.1,81.11,81.03,81.11,388600000.0
2009-04-29 21:40:00,81.095,81.1,81.01,81.06,407000000.0
2009-04-29 21:45:00,81.05,81.06,80.875,80.91,585600000.0
2009-04-29 21:50:00,80.9,80.97,80.9,80.95,295800000.0
2009-04-29 21:55:00,80.945,81.03,80.94,81.01,203800000.0
2009-04-29 22:00:00,81.01,81.08,80.995,81.06,226400000.0
2009-04-29 22:05:00,81.06,81.11,81.03,81.1,215400000.0
2009-04-29 22:10:00,81.09,81.1,81.03,81.06,346600000.0
2009-04-29 22:15:00,81.07,81.07,81.0,81.0,388600000.0
2009-04-29 22:20:00,81.0,81.015,80.97,80.995,337600000.0
2009-04-29 22:25:00,80.995,81.06,80.985,81.05,256400000.0
2009-04-29 22:30:00,81.04,81.09,81.02,81.085,253200000.0
2009-04-29 22:35:00,81.09,81.25,81.09,81.21,384800000.0
2009-04-29 22:40:00,81.21,81.26,81.205,81.215,211000000.0
2009-04-29 22:45:00,81.22,81.24,81.17,81.18,263000000.0
2009-04-29 22:50:00,81.18,81.22,81.16,81.21,193800000.0
2009-04-29 22:55:00,81.23,81.24,81.155,81.165,178800000.0
2009-04-29 23:00:00,81.165,81.165,81.075,81.1,41800000.0
2009-04-29 23:05:00,81.095,81.125,81.04,81.04,54000000.0
2009-04-29 23:10:00,81.045,81.065,80.935,80.995,184600000.0
2009-04-29 23:15:00,80.995,81.01,80.96,80.968,165000000.0
2009-04-29 23:20:00,81.01,81.035,80.992,81.025,59000000.0
2009-04-29 23:25:00,81.03,81.04,81.015,81.03,60800000.0
2009-04-29 23:30:00,81.03,81.08,81.025,81.06,129000000.0
2009-04-29 23:35:00,81.065,81.065,81.01,81.01,81400000.0
2009-04-29 23:40:00,81.01,81.04,80.995,81.005,76800000.0
2009-04-29 23:45:00,81.005,81.06,81.005,81.025,118600000.0
2009-04-29 23:50:00,81.025,81.055,81.01,81.025,157400000.0
2009-04-29 23:55:00,81.035,81.04,81.015,81.03,132000000.0
2009-04-30 00:00:00,81.03,81.09,81.01,81.09,127600000.0
2009-04-30 00:05:00,81.105,81.105,81.01,81.025,283200000.0
2009-04-30 00:10:00,81.025,81.035,81.005,81.005,155000000.0
2009-04-30 00:15:00,81.015,81.03,80.99,81.0,120200000.0
2009-04-30 00:20:00,81.0,81.01,80.95,80.97,108000000.0
2009-04-30 00:25:00,80.975,80.975,80.945,80.965,72200000.0
2009-04-30 00:30:00,80.97,81.01,80.97,80.99,92000000.0
2009-04-30 00:35:00,80.965,80.99,80.965,80.99,80200000.0
2009-04-30 00:40:00,80.985,80.99,80.95,80.96,104400000.0
2009-04-30 00:45:00,80.96,81.03,80.95,81.01,121000000.0
2009-04-30 00:50:00,81.01,81.05,81.01,81.025,84600000.0
2009-04-30 00:55:00,81.03,81.03,80.99,80.99,51800000.0
2009-04-30 01:00:00,80.99,80.99,80.95,80.96,109800000.0
2009-04-30 01:05:00,80.96,80.97,80.94,80.95,54600000.0
2009-04-30 01:10:00,80.95,80.96,80.925,80.935,64200000.0
2009-04-30 01:15:00,80.94,81.0,80.94,80.99,196400000.0
2009-04-30 01:20:00,80.98,81.02,80.96,81.02,229200000.0
2009-04-30 01:25:00,81.01,81.12,81.01,81.11,255500000.0
2009-04-30 01:30:00,81.12,81.15,81.105,81.12,98000000.0
2009-04-30 01:35:00,81.12,81.13,81.02,81.03,191100000.0
2009-04-30 01:40:00,81.03,81.04,81.03,81.04,130400000.0
2009-04-30 01:45:00,81.04,81.08,81.03,81.08,106600000.0
2009-04-30 01:50:00,81.095,81.095,81.03,81.07,104600000.0
2009-04-30 01:55:00,81.08,81.16,81.06,81.14,168000000.0
2009-04-30 02:00:00,81.15,81.21,81.12,81.15,641400000.0
2009-04-30 02:05:00,81.15,81.18,81.13,81.16,545600000.0
2009-04-30 02:10:00,81.16,81.33,81.13,81.27,720000000.0
2009-04-30 02:15:00,81.27,81.365,81.26,81.28,570400000.0
2009-04-30 02:20:00,81.29,81.4,81.29,81.4,404600000.0
2009-04-30 02:25:00,81.395,81.43,81.325,81.33,561400000.0
2009-04-30 02:30:00,81.33,81.365,81.285,81.345,377400000.0
2009-04-30 02:35:00,81.34,81.385,81.34,81.36,227400000.0
2009-04-30 02:40:00,81.37,81.5,81.365,81.49,509000000.0
2009-04-30 02:45:00,81.49,81.52,81.48,81.49,505200000.0
2009-04-30 02:50:00,81.49,81.57,81.47,81.48,560000000.0
2009-04-30 02:55:00,81.48,81.48,81.395,81.43,804400000.0
2009-04-30 03:00:00,81.43,81.45,81.32,81.325,562000000.0
2009-04-30 03:05:00,81.325,81.38,81.285,81.36,664400000.0
2009-04-30 03:10:00,81.355,81.37,81.325,81.34,290200000.0
2009-04-30 03:15:00,81.35,81.42,81.34,81.41,307200000.0
2009-04-30 03:20:00,81.42,81.45,81.37,81.45,360800000.0
2009-04-30 03:25:00,81.445,81.47,81.42,81.465,416000000.0
2009-04-30 03:30:00,81.46,81.52,81.445,81.51,399000000.0
2009-04-30 03:35:00,81.51,81.51,81.465,81.49,279200000.0
2009-04-30 03:40:00,81.485,81.52,81.45,81.46,306400000.0
2009-04-30 03:45:00,81.46,81.47,81.43,81.46,255200000.0
2009-04-30 03:50:00,81.45,81.47,81.425,81.44,271800000.0
2009-04-30 03:55:00,81.435,81.5,81.435,81.48,244000000.0
2009-04-30 04:00:00,81.48,81.495,81.43,81.47,315200000.0
2009-04-30 04:05:00,81.47,81.47,81.39,81.41,449400000.0
2009-04-30 04:10:00,81.405,81.41,81.33,81.36,333900000.0
2009-04-30 04:15:00,81.36,81.38,81.31,81.32,403600000.0
2009-04-30 04:20:00,81.33,81.415,81.325,81.385,527000000.0
2009-04-30 04:25:00,81.385,81.4,81.34,81.39,457200000.0
2009-04-30 04:30:00,81.39,81.425,81.38,81.41,284000000.0
2009-04-30 04:35:00,81.41,81.415,81.375,81.385,235400000.0
2009-04-30 04:40:00,81.39,81.39,81.35,81.36,213200000.0
2009-04-30 04:45:00,81.36,81.415,81.325,81.41,311200000.0
2009-04-30 04:50:00,81.415,81.525,81.34,81.485,544000000.0
2009-04-30 04:55:00,81.485,81.535,81.485,81.505,226800000.0
2009-04-30 05:00:00,81.5,81.53,81.48,81.52,267200000.0
2009-04-30 05:05:00,81.52,81.58,81.5,81.565,227900000.0
2009-04-30 05:10:00,81.565,81.57,81.485,81.485,273800000.0
2009-04-30 05:15:00,81.49,81.49,81.395,81.44,437000000.0
2009-04-30 05:20:00,81.435,81.49,81.425,81.48,298200000.0
2009-04-30 05:25:00,81.475,81.535,81.465,81.5,371000000.0
2009-04-30 05:30:00,81.5,81.565,81.5,81.54,295400000.0
2009-04-30 05:35:00,81.54,81.6,81.5,81.535,465600000.0
2009-04-30 05:40:00,81.53,81.55,81.48,81.485,268600000.0
2009-04-30 05:45:00,81.49,81.51,81.395,81.43,876000000.0
2009-04-30 05:50:00,81.44,81.44,81.31,81.34,695400000.0
2009-04-30 05:55:00,81.335,81.39,81.265,81.33,833000000.0
2009-04-30 06:00:00,81.335,81.375,81.1,81.14,1181600000.0
2009-04-30 06:05:00,81.145,81.15,80.98,81.115,622600000.0
2009-04-30 06:10:00,81.12,81.12,81.055,81.08,463200000.0
2009-04-30 06:15:00,81.08,81.09,81.0,81.02,777200000.0
2009-04-30 06:20:00,81.02,81.06,80.99,81.03,805400000.0
2009-04-30 06:25:00,81.025,81.08,81.005,81.07,424000000.0
2009-04-30 06:30:00,81.08,81.155,81.08,81.11,721000000.0
2009-04-30 06:35:00,81.12,81.195,81.085,81.13,502700000.0
2009-04-30 06:40:00,81.13,81.155,81.11,81.14,333600000.0
2009-04-30 06:45:00,81.14,81.2,81.13,81.185,256800000.0
2009-04-30 06:50:00,81.185,81.21,81.175,81.21,153400000.0
2009-04-30 06:55:00,81.205,81.28,81.195,81.26,374200000.0
2009-04-30 07:00:00,81.26,81.29,81.235,81.275,358200000.0
2009-04-30 07:05:00,81.28,81.28,81.17,81.19,364900000.0
2009-04-30 07:10:00,81.18,81.2,81.11,81.155,423600000.0
2009-04-30 07:15:00,81.16,81.19,81.12,81.17,550800000.0
2009-04-30 07:20:00,81.17,81.2,81.145,81.19,242800000.0
2009-04-30 07:25:00,81.195,81.29,81.17,81.265,429600000.0
2009-04-30 07:30:00,81.255,81.26,81.15,81.185,401600000.0
2009-04-30 07:35:00,81.195,81.2,81.09,81.14,409000000.0
2009-04-30 07:40:00,81.135,81.15,81.11,81.115,643200000.0
2009-04-30 07:45:00,81.115,81.17,81.11,81.17,302800000.0
2009-04-30 07:50:00,81.17,81.3,81.17,81.3,506200000.0
2009-04-30 07:55:00,81.295,81.36,81.29,81.34,375800000.0
2009-04-30 08:00:00,81.335,81.34,81.265,81.275,643199999.0
2009-04-30 08:05:00,81.275,81.4,81.27,81.395,614400000.0
2009-04-30 08:10:00,81.4,81.49,81.365,81.43,547200000.0
2009-04-30 08:15:00,81.435,81.505,81.435,81.48,651400000.0
2009-04-30 08:20:00,81.455,81.49,81.385,81.395,595400000.0
2009-04-30 08:25:00,81.395,81.47,81.32,81.41,697400000.0
2009-04-30 08:30:00,81.41,81.425,81.35,81.4,551400000.0
2009-04-30 08:35:00,81.4,81.43,81.385,81.41,296600000.0
2009-04-30 08:40:00,81.41,81.595,81.41,81.59,936400000.0
2009-04-30 08:45:00,81.6,81.695,81.55,81.68,717500000.0
2009-04-30 08:50:00,81.69,81.8,81.66,81.765,1410400000.0
2009-04-30 08:55:00,81.765,81.835,81.72,81.8,1254000000.0
2009-04-30 09:00:00,81.8,81.875,81.765,81.87,1682700000.0
2009-04-30 09:05:00,81.865,81.9,81.835,81.87,971800000.0
2009-04-30 09:10:00,81.87,82.02,81.855,82.02,1221600000.0
2009-04-30 09:15:00,82.035,82.055,81.94,81.945,1289200000.0
2009-04-30 09:20:00,81.945,81.96,81.895,81.91,1346800000.0
2009-04-30 09:25:00,81.91,81.92,81.865,81.895,875200000.0
2009-04-30 09:30:00,81.895,81.99,81.89,81.985,1020200000.0
2009-04-30 09:35:00,81.99,82.1,81.935,82.07,1847600000.0
2009-04-30 09:40:00,82.07,82.08,81.98,82.045,1483400000.0
2009-04-30 09:45:00,82.05,82.17,82.0,82.135,1211600000.0
2009-04-30 09:50:00,82.14,82.23,82.11,82.195,1331200000.0
2009-04-30 09:55:00,82.195,82.24,82.145,82.215,1221400000.0
2009-04-30 10:00:00,82.215,82.29,82.17,82.255,1155400000.0
2009-04-30 10:05:00,82.265,82.29,82.19,82.225,1139800000.0
2009-04-30 10:10:00,82.225,82.225,81.99,82.035,1624200000.0
2009-04-30 10:15:00,82.03,82.13,82.03,82.08,1382800000.0
2009-04-30 10:20:00,82.08,82.19,82.045,82.185,988000001.0
2009-04-30 10:25:00,82.19,82.24,82.15,82.175,1359800000.0
2009-04-30 10:30:00,82.175,82.25,82.065,82.085,1254000000.0
2009-04-30 10:35:00,82.08,82.175,82.07,82.11,1204600000.0
2009-04-30 10:40:00,82.11,82.26,82.11,82.22,1327200000.0
2009-04-30 10:45:00,82.225,82.35,82.225,82.25,1847800001.0
2009-04-30 10:50:00,82.255,82.26,82.165,82.23,1514600001.0
2009-04-30 10:55:00,82.235,82.27,82.145,82.17,1445800000.0
2009-04-30 11:00:00,82.165,82.19,81.955,82.01,2289300000.0
2009-04-30 11:05:00,81.99,82.07,81.92,81.995,1940600000.0
2009-04-30 11:10:00,81.99,82.115,81.99,82.01,1562800000.0
2009-04-30 11:15:00,82.01,82.165,81.985,82.07,1424600000.0
2009-04-30 11:20:00,82.07,82.17,82.05,82.125,1446000000.0
2009-04-30 11:25:00,82.13,82.17,82.085,82.095,1214000000.0
2009-04-30 11:30:00,82.095,82.135,82.02,82.02,1131800001.0
2009-04-30 11:35:00,82.03,82.18,82.015,82.165,1631600000.0
2009-04-30 11:40:00,82.17,82.18,82.09,82.13,1562600000.0
2009-04-30 11:45:00,82.13,82.19,82.075,82.135,1325200000.0
2009-04-30 11:50:00,82.135,82.33,82.11,82.29,1503800000.0
2009-04-30 11:55:00,82.285,82.29,82.16,82.225,1439800001.0
2009-04-30 12:00:00,82.23,82.41,82.22,82.38,1431400000.0
2009-04-30 12:05:00,82.38,82.535,82.38,82.52,1819300000.0
2009-04-30 12:10:00,82.52,82.67,82.515,82.59,1558600000.0
2009-04-30 12:15:00,82.59,82.815,82.565,82.68,1889000000.0
2009-04-30 12:20:00,82.685,82.69,82.385,82.39,1707900000.0
2009-04-30 12:25:00,82.4,82.5,82.39,82.47,2009800000.0
2009-04-30 12:30:00,82.47,82.495,82.365,82.4,1333800002.0
2009-04-30 12:35:00,82.385,82.415,82.27,82.365,1798400000.0
2009-04-30 12:40:00,82.375,82.51,82.37,82.49,1117000000.0
2009-04-30 12:45:00,82.49,82.5,82.36,82.36,1095800000.0
2009-04-30 12:50:00,82.36,82.4,82.265,82.375,1927600001.0
2009-04-30 12:55:00,82.375,82.435,82.335,82.365,1551600000.0
2009-04-30 13:00:00,82.365,82.42,82.3,82.3,1237200000.0
2009-04-30 13:05:00,82.305,82.35,82.235,82.26,1144600000.0
2009-04-30 13:10:00,82.26,82.34,82.24,82.32,1062800000.0
2009-04-30 13:15:00,82.31,82.385,82.295,82.35,619200000.0
2009-04-30 13:20:00,82.35,82.53,82.35,82.49,1008800000.0
2009-04-30 13:25:00,82.495,82.515,82.435,82.475,1034600000.0
2009-04-30 13:30:00,82.475,82.61,82.475,82.57,1024600000.0
2009-04-30 13:35:00,82.57,82.58,82.475,82.56,950200000.0
2009-04-30 13:40:00,82.56,82.66,82.495,82.66,1092600000.0
2009-04-30 13:45:00,82.645,82.68,82.58,82.63,972600000.0
2009-04-30 13:50:00,82.62,82.69,82.54,82.685,1013200000.0
2009-04-30 13:55:00,82.685,82.76,82.685,82.7,515600000.0
2009-04-30 14:00:00,82.695,82.7,82.38,82.395,954400000.0
2009-04-30 14:05:00,82.4,82.485,82.375,82.45,682200000.0
2009-04-30 14:10:00,82.45,82.54,82.435,82.54,469400000.0
2009-04-30 14:15:00,82.56,82.57,82.515,82.545,800600000.0
2009-04-30 14:20:00,82.545,82.55,82.415,82.47,868600000.0
2009-04-30 14:25:00,82.47,82.51,82.405,82.43,1111600000.0
2009-04-30 14:30:00,82.395,82.535,82.375,82.435,1121500000.0
2009-04-30 14:35:00,82.435,82.545,82.36,82.48,1185000000.0
2009-04-30 14:40:00,82.495,82.59,82.47,82.48,1263800000.0
2009-04-30 14:45:00,82.48,82.48,82.4,82.41,1116200000.0
2009-04-30 14:50:00,82.41,82.66,82.41,82.61,1292400000.0
2009-04-30 14:55:00,82.61,82.62,82.46,82.465,1592100000.0
2009-04-30 15:00:00,82.455,82.525,82.415,82.42,1561600000.0
2009-04-30 15:05:00,82.42,82.5,82.33,82.375,2003400000.0
2009-04-30 15:10:00,82.38,82.44,82.31,82.365,1677800000.0
2009-04-30 15:15:00,82.365,82.385,82.285,82.295,1744000000.0
2009-04-30 15:20:00,82.295,82.48,82.29,82.47,1331400000.0
2009-04-30 15:25:00,82.47,82.5,82.44,82.475,1278400000.0
2009-04-30 15:30:00,82.47,82.48,82.285,82.32,1167200000.0
2009-04-30 15:35:00,82.305,82.45,82.275,82.435,1831000000.0
2009-04-30 15:40:00,82.435,82.61,82.39,82.54,1989600000.0
2009-04-30 15:45:00,82.545,82.555,82.305,82.33,1780600000.0
2009-04-30 15:50:00,82.325,82.345,82.25,82.31,1365200000.0
2009-04-30 15:55:00,82.31,82.415,82.29,82.32,1530400001.0
2009-04-30 16:00:00,82.34,82.43,82.32,82.39,1705000001.0
2009-04-30 16:05:00,82.38,82.42,82.34,82.345,1478200000.0
2009-04-30 16:10:00,82.345,82.425,82.315,82.38,998800000.0
2009-04-30 16:15:00,82.375,82.41,82.17,82.21,1185600001.0
2009-04-30 16:20:00,82.21,82.23,82.09,82.17,1306000000.0
2009-04-30 16:25:00,82.17,82.44,82.155,82.32,1173400000.0
2009-04-30 16:30:00,82.315,82.51,82.315,82.47,1531200000.0
2009-04-30 16:35:00,82.47,82.57,82.47,82.535,1345200000.0
2009-04-30 16:40:00,82.55,82.625,82.46,82.61,1886200000.0
2009-04-30 16:45:00,82.61,82.69,82.58,82.67,1491200000.0
2009-04-30 16:50:00,82.67,82.72,82.61,82.705,1476000000.0
2009-04-30 16:55:00,82.72,82.865,82.66,82.79,1960700000.0
2009-04-30 17:00:00,82.79,82.79,82.545,82.7,1656000000.0
2009-04-30 17:05:00,82.695,82.815,82.655,82.66,1530800000.0
2009-04-30 17:10:00,82.66,82.72,82.55,82.675,1483000000.0
2009-04-30 17:15:00,82.68,82.935,82.68,82.88,1494400000.0
2009-04-30 17:20:00,82.89,82.89,82.77,82.77,1132800000.0
2009-04-30 17:25:00,82.77,83.02,82.715,82.995,1958800000.0
2009-04-30 17:30:00,83.0,83.05,82.925,82.97,2098000000.0
2009-04-30 17:35:00,82.965,82.97,82.695,82.725,1502400000.0
2009-04-30 17:40:00,82.725,82.865,82.69,82.765,1258200000.0
2009-04-30 17:45:00,82.77,82.87,82.735,82.86,1409200000.0
2009-04-30 17:50:00,82.86,82.875,82.66,82.67,1187800000.0
2009-04-30 17:55:00,82.67,82.73,82.645,82.695,1242600000.0
2009-04-30 18:00:00,82.705,82.735,82.63,82.65,1160600000.0
2009-04-30 18:05:00,82.66,82.69,82.64,82.665,1054600000.0
2009-04-30 18:10:00,82.66,82.68,82.6,82.63,1042700000.0
2009-04-30 18:15:00,82.63,82.745,82.615,82.73,862800000.0
2009-04-30 18:20:00,82.73,83.03,82.715,82.915,1724600000.0
2009-04-30 18:25:00,82.915,82.94,82.815,82.83,1324400000.0
2009-04-30 18:30:00,82.83,82.83,82.575,82.605,1108800000.0
2009-04-30 18:35:00,82.605,82.65,82.56,82.57,1341600000.0
2009-04-30 18:40:00,82.57,82.6,82.51,82.575,1244200000.0
2009-04-30 18:45:00,82.565,82.645,82.485,82.515,1306200000.0
2009-04-30 18:50:00,82.52,82.63,82.47,82.61,1192800000.0
2009-04-30 18:55:00,82.605,82.635,82.54,82.61,833800000.0
2009-04-30 19:00:00,82.61,82.665,82.54,82.635,1191400000.0
2009-04-30 19:05:00,82.655,82.655,82.55,82.615,1217600000.0
2009-04-30 19:10:00,82.635,82.685,82.535,82.55,960800000.0
2009-04-30 19:15:00,82.545,82.55,82.39,82.4,908500000.0
2009-04-30 19:20:00,82.4,82.43,82.345,82.4,595800000.0
2009-04-30 19:25:00,82.39,82.425,82.33,82.42,1081400000.0
2009-04-30 19:30:00,82.42,82.51,82.385,82.5,948800000.0
2009-04-30 19:35:00,82.5,82.555,82.45,82.49,1045800000.0
2009-04-30 19:40:00,82.485,82.6,82.47,82.54,948200000.0
2009-04-30 19:45:00,82.535,82.63,82.53,82.59,669600000.0
2009-04-30 19:50:00,82.6,82.6,82.51,82.575,757800000.0
2009-04-30 19:55:00,82.57,82.66,82.56,82.64,792200000.0
2009-04-30 20:00:00,82.64,82.685,82.63,82.685,448200000.0
2009-04-30 20:05:00,82.685,82.72,82.59,82.62,827800000.0
2009-04-30 20:10:00,82.62,82.625,82.56,82.59,574000000.0
2009-04-30 20:15:00,82.59,82.665,82.55,82.655,1096000000.0
2009-04-30 20:20:00,82.655,82.73,82.635,82.73,679000000.0
2009-04-30 20:25:00,82.715,82.745,82.695,82.715,612800000.0
2009-04-30 20:30:00,82.72,82.725,82.655,82.685,610600000.0
2009-04-30 20:35:00,82.685,82.71,82.65,82.68,765000000.0
2009-04-30 20:40:00,82.68,82.685,82.56,82.62,788200000.0
2009-04-30 20:45:00,82.62,82.665,82.595,82.655,765200000.0
2009-04-30 20:50:00,82.66,82.74,82.635,82.74,880400000.0
2009-04-30 20:55:00,82.735,82.76,82.65,82.705,1031600000.0
2009-04-30 21:00:00,82.715,82.74,82.575,82.59,871800000.0
2009-04-30 21:05:00,82.6,82.6,82.49,82.52,866800000.0
2009-04-30 21:10:00,82.525,82.6,82.49,82.5,810400000.0
2009-04-30 21:15:00,82.5,82.53,82.37,82.45,726400000.0
2009-04-30 21:20:00,82.45,82.54,82.41,82.445,837400000.0
2009-04-30 21:25:00,82.46,82.52,82.44,82.505,622000000.0
2009-04-30 21:30:00,82.51,82.685,82.505,82.65,887200000.0
2009-04-30 21:35:00,82.635,82.74,82.61,82.67,677200000.0
2009-04-30 21:40:00,82.67,82.67,82.585,82.635,465400000.0
2009-04-30 21:45:00,82.645,82.67,82.63,82.645,336800000.0
2009-04-30 21:50:00,82.64,82.68,82.61,82.64,337600000.0
2009-04-30 21:55:00,82.64,82.66,82.59,82.64,785600000.0
2009-04-30 22:00:00,82.65,82.66,82.575,82.64,631600000.0
2009-04-30 22:05:00,82.645,82.7,82.64,82.66,359200000.0
2009-04-30 22:10:00,82.645,82.665,82.59,82.615,407600000.0
2009-04-30 22:15:00,82.615,82.62,82.575,82.61,408600000.0
2009-04-30 22:20:00,82.6,82.63,82.53,82.545,349400000.0
2009-04-30 22:25:00,82.545,82.615,82.535,82.6,299000000.0
2009-04-30 22:30:00,82.61,82.64,82.58,82.58,263800000.0
2009-04-30 22:35:00,82.58,82.635,82.58,82.625,214200000.0
2009-04-30 22:40:00,82.61,82.63,82.6,82.6,129400000.0
2009-04-30 22:45:00,82.6,82.64,82.59,82.615,219200000.0
2009-04-30 22:50:00,82.62,82.705,82.6,82.7,127200000.0
2009-04-30 22:55:00,82.7,82.7,82.65,82.685,109400000.0
2009-04-30 23:00:00,82.66,82.66,82.518,82.54,56000000.0
2009-04-30 23:05:00,82.54,82.585,82.535,82.57,83000000.0
2009-04-30 23:10:00,82.57,82.57,82.545,82.565,72600000.0
2009-04-30 23:15:00,82.53,82.58,82.529,82.57,79600000.0
2009-04-30 23:20:00,82.57,82.605,82.545,82.555,63400000.0
2009-04-30 23:25:00,82.555,82.585,82.5,82.54,138400000.0
2009-04-30 23:30:00,82.54,82.57,82.49,82.51,91600000.0
2009-04-30 23:35:00,82.52,82.54,82.49,82.53,140200000.0
2009-04-30 23:40:00,82.53,82.55,82.47,82.55,88600000.0
2009-04-30 23:45:00,82.55,82.56,82.51,82.53,94600000.0
2009-04-30 23:50:00,82.53,82.54,82.51,82.52,108000000.0
2009-04-30 23:55:00,82.51,82.53,82.5,82.505,90400000.0
2009-05-01 00:00:00,82.52,82.53,82.475,82.485,55000000.0
2009-05-01 00:05:00,82.5,82.56,82.49,82.53,152600000.0
2009-05-01 00:10:00,82.54,82.54,82.491,82.52,39600000.0
2009-05-01 00:15:00,82.5,82.53,82.5,82.52,79200000.0
2009-05-01 00:20:00,82.52,82.52,82.495,82.52,44200000.0
2009-05-01 00:25:00,82.52,82.52,82.48,82.52,108800000.0
2009-05-01 00:30:00,82.52,82.52,82.48,82.49,65800000.0
2009-05-01 00:35:00,82.49,82.51,82.48,82.51,67400000.0
2009-05-01 00:40:00,82.51,82.55,82.51,82.545,94200000.0
2009-05-01 00:45:00,82.55,82.6,82.52,82.58,128800000.0
2009-05-01 00:50:00,82.57,82.63,82.56,82.62,72200000.0
2009-05-01 00:55:00,82.61,82.64,82.61,82.635,301800000.0
2009-05-01 01:00:00,82.63,82.67,82.615,82.67,176000000.0
2009-05-01 01:05:00,82.67,82.73,82.66,82.72,185800000.0
2009-05-01 01:10:00,82.74,82.75,82.7,82.73,175600000.0
2009-05-01 01:15:00,82.72,82.73,82.676,82.683,54400000.0
2009-05-01 01:20:00,82.71,82.71,82.68,82.7,33000000.0
2009-05-01 01:25:00,82.68,82.7,82.67,82.67,71400000.0
2009-05-01 01:30:00,82.67,82.73,82.665,82.715,177200000.0
2009-05-01 01:35:00,82.73,82.79,82.72,82.78,223200000.0
2009-05-01 01:40:00,82.78,82.84,82.75,82.83,183400000.0
2009-05-01 01:45:00,82.85,82.86,82.835,82.85,64600000.0
2009-05-01 01:50:00,82.83,82.93,82.83,82.9,248400000.0
2009-05-01 01:55:00,82.9,82.92,82.85,82.85,182600000.0
2009-05-01 02:00:00,82.85,82.92,82.79,82.9,1658400000.0
2009-05-01 02:05:00,82.905,83.1,82.9,83.07,540400000.0
2009-05-01 02:10:00,83.07,83.12,83.02,83.055,1195600000.0
2009-05-01 02:15:00,83.06,83.06,82.965,82.98,443800000.0
2009-05-01 02:20:00,82.98,83.08,82.955,83.075,555600000.0
2009-05-01 02:25:00,83.08,83.105,83.015,83.1,385800000.0
2009-05-01 02:30:00,83.095,83.19,83.075,83.17,407400000.0
2009-05-01 02:35:00,83.17,83.22,83.16,83.22,689600000.0
2009-05-01 02:40:00,83.215,83.245,83.175,83.205,465600000.0
2009-05-01 02:45:00,83.21,83.21,83.16,83.165,310800000.0
2009-05-01 02:50:00,83.16,83.16,83.005,83.005,634800000.0
2009-05-01 02:55:00,83.005,83.08,82.89,82.93,965000000.0
2009-05-01 03:00:00,82.92,82.95,82.88,82.95,573200000.0
2009-05-01 03:05:00,82.94,82.98,82.92,82.92,337800000.0
2009-05-01 03:10:00,82.93,82.93,82.86,82.92,479800000.0
2009-05-01 03:15:00,82.93,82.94,82.885,82.9,370800000.0
2009-05-01 03:20:00,82.89,82.92,82.89,82.91,307200000.0
2009-05-01 03:25:00,82.91,82.925,82.885,82.895,224200000.0
2009-05-01 03:30:00,82.9,82.91,82.86,82.88,347600000.0
2009-05-01 03:35:00,82.88,82.88,82.795,82.82,820600000.0
2009-05-01 03:40:00,82.82,82.83,82.785,82.82,255400000.0
2009-05-01 03:45:00,82.82,82.82,82.79,82.79,303400000.0
2009-05-01 03:50:00,82.79,82.79,82.755,82.79,399000000.0
2009-05-01 03:55:00,82.79,82.805,82.735,82.74,380600000.0
2009-05-01 04:00:00,82.74,82.755,82.73,82.75,340000000.0
2009-05-01 04:05:00,82.75,82.855,82.735,82.85,622400000.0
2009-05-01 04:10:00,82.85,82.86,82.835,82.86,146800000.0
2009-05-01 04:15:00,82.86,82.91,82.85,82.91,358000000.0
2009-05-01 04:20:00,82.91,82.96,82.9,82.92,539400000.0
2009-05-01 04:25:00,82.92,82.93,82.915,82.93,106600000.0
2009-05-01 04:30:00,82.93,82.96,82.925,82.94,281200000.0
2009-05-01 04:35:00,82.955,83.02,82.955,83.02,301200000.0
2009-05-01 04:40:00,83.015,83.03,82.96,82.97,469200000.0
2009-05-01 04:45:00,82.975,82.98,82.94,82.965,786000000.0
2009-05-01 04:50:00,82.96,82.98,82.94,82.96,278600000.0
2009-05-01 04:55:00,82.975,82.98,82.95,82.98,292000000.0
2009-05-01 05:00:00,82.96,82.97,82.955,82.96,187600000.0
2009-05-01 05:05:00,82.96,82.96,82.92,82.925,266600000.0
2009-05-01 05:10:00,82.935,82.935,82.895,82.92,267200000.0
2009-05-01 05:15:00,82.92,82.93,82.895,82.92,182000000.0
2009-05-01 05:20:00,82.92,82.93,82.895,82.9,67000000.0
2009-05-01 05:25:00,82.895,82.92,82.88,82.9,315400000.0
2009-05-01 05:30:00,82.9,82.92,82.895,82.905,77200000.0
2009-05-01 05:35:00,82.905,82.955,82.87,82.9,230200000.0
2009-05-01 05:40:00,82.91,82.915,82.88,82.88,250800000.0
2009-05-01 05:45:00,82.89,82.9,82.855,82.87,209200000.0
2009-05-01 05:50:00,82.865,82.885,82.84,82.85,77000000.0
2009-05-01 05:55:00,82.85,82.89,82.84,82.89,155000000.0
2009-05-01 06:00:00,82.89,82.9,82.865,82.88,200200000.0
2009-05-01 06:05:00,82.865,82.88,82.845,82.85,234400000.0
2009-05-01 06:10:00,82.85,82.855,82.81,82.84,184200000.0
2009-05-01 06:15:00,82.84,82.84,82.805,82.81,168200000.0
2009-05-01 06:20:00,82.8,82.81,82.755,82.77,182800000.0
2009-05-01 06:25:00,82.77,82.85,82.765,82.845,251600000.0
2009-05-01 06:30:00,82.84,82.84,82.82,82.83,80400000.0
2009-05-01 06:35:00,82.83,82.83,82.805,82.815,136400000.0
2009-05-01 06:40:00,82.815,82.84,82.805,82.83,359200000.0
2009-05-01 06:45:00,82.82,82.82,82.775,82.775,184200000.0
2009-05-01 06:50:00,82.775,82.795,82.76,82.765,264600000.0
2009-05-01 06:55:00,82.765,82.83,82.76,82.83,108400000.0
2009-05-01 07:00:00,82.83,82.92,82.82,82.92,379600000.0
2009-05-01 07:05:00,82.91,82.97,82.895,82.94,616600000.0
2009-05-01 07:10:00,82.94,82.94,82.9,82.91,344200000.0
2009-05-01 07:15:00,82.889,82.915,82.889,82.895,56600000.0
2009-05-01 07:20:00,82.905,82.91,82.87,82.88,319200000.0
2009-05-01 07:25:00,82.88,82.88,82.745,82.785,706400000.0
2009-05-01 07:30:00,82.79,82.85,82.78,82.82,450000000.0
2009-05-01 07:35:00,82.83,82.83,82.805,82.83,142000000.0
2009-05-01 07:40:00,82.835,82.915,82.835,82.9,524900000.0
2009-05-01 07:45:00,82.9,82.94,82.89,82.94,279800000.0
2009-05-01 07:50:00,82.94,82.95,82.91,82.94,477200000.0
2009-05-01 07:55:00,82.94,82.94,82.83,82.87,320100000.0
2009-05-01 08:00:00,82.87,82.925,82.835,82.925,583400000.0
2009-05-01 08:05:00,82.925,83.06,82.905,83.055,510200000.0
2009-05-01 08:10:00,83.06,83.09,82.96,83.06,644600000.0
2009-05-01 08:15:00,83.06,83.13,83.005,83.035,883400000.0
2009-05-01 08:20:00,83.035,83.055,83.01,83.03,470600000.0
2009-05-01 08:25:00,83.025,83.04,82.985,83.005,156800000.0
2009-05-01 08:30:00,83.01,83.14,83.01,83.12,828400000.0
2009-05-01 08:35:00,83.12,83.19,83.105,83.17,559600000.0
2009-05-01 08:40:00,83.165,83.285,83.16,83.24,405600000.0
2009-05-01 08:45:00,83.24,83.265,83.18,83.19,540000000.0
2009-05-01 08:50:00,83.2,83.2,83.1,83.11,389800000.0
2009-05-01 08:55:00,83.1,83.185,83.07,83.155,273600000.0
2009-05-01 09:00:00,83.155,83.34,83.155,83.24,754800000.0
2009-05-01 09:05:00,83.24,83.35,83.22,83.3,1001000000.0
2009-05-01 09:10:00,83.31,83.39,83.295,83.34,922700000.0
2009-05-01 09:15:00,83.34,83.395,83.33,83.385,203900000.0
2009-05-01 09:20:00,83.385,83.45,83.38,83.4,710000000.0
2009-05-01 09:25:00,83.4,83.4,83.285,83.33,952000000.0
2009-05-01 09:30:00,83.33,83.405,83.29,83.345,345600000.0
2009-05-01 09:35:00,83.345,83.37,83.26,83.37,676799999.0
2009-05-01 09:40:00,83.37,83.38,83.335,83.34,481000000.0
2009-05-01 09:45:00,83.35,83.4,83.335,83.36,826600000.0
2009-05-01 09:50:00,83.35,83.415,83.35,83.37,651600000.0
2009-05-01 09:55:00,83.38,83.53,83.345,83.445,843200000.0
2009-05-01 10:00:00,83.44,83.605,83.415,83.47,1510200000.0
2009-05-01 10:05:00,83.47,83.505,83.315,83.435,1390200000.0
2009-05-01 10:10:00,83.45,83.555,83.385,83.46,1472200000.0
2009-05-01 10:15:00,83.47,83.52,83.37,83.425,873000000.0
2009-05-01 10:20:00,83.43,83.47,83.37,83.44,862800000.0
2009-05-01 10:25:00,83.45,83.56,83.445,83.47,703600000.0
2009-05-01 10:30:00,83.48,83.52,83.46,83.47,937600000.0
2009-05-01 10:35:00,83.465,83.55,83.46,83.5,618600000.0
2009-05-01 10:40:00,83.5,83.75,83.445,83.725,1170800000.0
2009-05-01 10:45:00,83.72,83.875,83.71,83.875,1149000000.0
2009-05-01 10:50:00,83.88,83.925,83.785,83.91,1672500001.0
2009-05-01 10:55:00,83.91,83.92,83.715,83.79,1082300000.0
2009-05-01 11:00:00,83.79,83.79,83.72,83.745,549700000.0
2009-05-01 11:05:00,83.745,83.78,83.72,83.745,773600000.0
2009-05-01 11:10:00,83.745,83.745,83.675,83.685,324600000.0
2009-05-01 11:15:00,83.675,83.7,83.605,83.65,588600000.0
2009-05-01 11:20:00,83.65,83.7,83.6,83.665,819000000.0
2009-05-01 11:25:00,83.67,83.73,83.66,83.66,514200000.0
2009-05-01 11:30:00,83.66,83.66,83.56,83.58,650600000.0
2009-05-01 11:35:00,83.57,83.667,83.56,83.649,351000000.0
2009-05-01 11:40:00,83.675,83.69,83.625,83.66,517200000.0
2009-05-01 11:45:00,83.66,83.66,83.605,83.61,384000000.0
2009-05-01 11:50:00,83.615,83.66,83.605,83.645,373400000.0
2009-05-01 11:55:00,83.645,83.68,83.615,83.615,564000000.0
2009-05-01 12:00:00,83.615,83.675,83.59,83.67,236600000.0
2009-05-01 12:05:00,83.67,83.75,83.665,83.74,712000000.0
2009-05-01 12:10:00,83.74,83.755,83.62,83.75,801000000.0
2009-05-01 12:15:00,83.745,83.76,83.68,83.69,924400000.0
2009-05-01 12:20:00,83.7,83.74,83.65,83.715,809200000.0
2009-05-01 12:25:00,83.715,83.77,83.715,83.75,389400000.0
2009-05-01 12:30:00,83.76,83.82,83.73,83.78,949000001.0
2009-05-01 12:35:00,83.775,83.82,83.765,83.765,632200000.0
2009-05-01 12:40:00,83.775,83.79,83.74,83.78,534600000.0
2009-05-01 12:45:00,83.785,83.86,83.76,83.86,1293700000.0
2009-05-01 12:50:00,83.85,83.89,83.775,83.82,1219600001.0
2009-05-01 12:55:00,83.81,83.905,83.795,83.875,1205600000.0
2009-05-01 13:00:00,83.875,83.895,83.77,83.82,1093800000.0
2009-05-01 13:05:00,83.82,83.85,83.78,83.78,436400000.0
2009-05-01 13:10:00,83.78,83.8,83.605,83.63,854600000.0
2009-05-01 13:15:00,83.62,83.67,83.595,83.625,661800000.0
2009-05-01 13:20:00,83.63,83.74,83.625,83.7,1020400000.0
2009-05-01 13:25:00,83.69,83.695,83.635,83.66,336400000.0
2009-05-01 13:30:00,83.65,83.7,83.645,83.69,396800000.0
2009-05-01 13:35:00,83.695,83.71,83.66,83.665,459800000.0
2009-05-01 13:40:00,83.67,83.75,83.645,83.715,416800000.0
2009-05-01 13:45:00,83.715,83.725,83.65,83.66,482000000.0
2009-05-01 13:50:00,83.66,83.73,83.63,83.69,351200000.0
2009-05-01 13:55:00,83.69,83.69,83.59,83.63,643400000.0
2009-05-01 14:00:00,83.64,83.68,83.575,83.68,595400000.0
2009-05-01 14:05:00,83.68,83.81,83.665,83.765,574400000.0
2009-05-01 14:10:00,83.77,83.9,83.74,83.855,510600000.0
2009-05-01 14:15:00,83.865,83.91,83.735,83.735,665400000.0
2009-05-01 14:20:00,83.735,83.825,83.73,83.81,1069400000.0
2009-05-01 14:25:00,83.815,83.825,83.715,83.725,781200000.0
2009-05-01 14:30:00,83.73,83.8,83.635,83.715,767800000.0
2009-05-01 14:35:00,83.705,83.72,83.585,83.655,700800000.0
2009-05-01 14:40:00,83.66,83.695,83.615,83.635,730600000.0
2009-05-01 14:45:00,83.615,83.655,83.535,83.655,620400000.0
2009-05-01 14:50:00,83.66,83.705,83.645,83.7,302800000.0
2009-05-01 14:55:00,83.69,83.74,83.69,83.71,404400000.0
2009-05-01 15:00:00,83.705,83.71,83.59,83.61,492400000.0
2009-05-01 15:05:00,83.62,83.62,83.555,83.57,589400000.0
2009-05-01 15:10:00,83.57,83.58,83.49,83.49,528800000.0
2009-05-01 15:15:00,83.49,83.51,83.425,83.5,502600000.0
2009-05-01 15:20:00,83.505,83.63,83.495,83.605,315600000.0
2009-05-01 15:25:00,83.61,83.63,83.545,83.58,597200000.0
2009-05-01 15:30:00,83.58,83.585,83.48,83.52,554000000.0
2009-05-01 15:35:00,83.52,83.59,83.505,83.555,721400000.0
2009-05-01 15:40:00,83.56,83.575,83.36,83.43,1148000000.0
2009-05-01 15:45:00,83.425,83.43,83.33,83.36,788400000.0
2009-05-01 15:50:00,83.37,83.54,83.355,83.54,831200000.0
2009-05-01 15:55:00,83.545,83.71,83.545,83.575,1103000000.0
2009-05-01 16:00:00,83.585,83.68,83.565,83.61,859000000.0
2009-05-01 16:05:00,83.605,83.625,83.325,83.33,992000000.0
2009-05-01 16:10:00,83.29,83.38,83.26,83.29,941400000.0
2009-05-01 16:15:00,83.29,83.29,83.03,83.03,909600000.0
2009-05-01 16:20:00,83.03,83.035,82.86,83.025,917000000.0
2009-05-01 16:25:00,83.03,83.13,83.03,83.12,480200000.0
2009-05-01 16:30:00,83.12,83.21,83.05,83.18,519600000.0
2009-05-01 16:35:00,83.185,83.3,83.175,83.275,920600000.0
2009-05-01 16:40:00,83.275,83.33,83.22,83.33,595200000.0
2009-05-01 16:45:00,83.33,83.44,83.265,83.425,434800000.0
2009-05-01 16:50:00,83.43,83.64,83.41,83.54,640400000.0
2009-05-01 16:55:00,83.55,83.57,83.42,83.42,650200000.0
2009-05-01 17:00:00,83.425,83.465,83.335,83.41,740200000.0
2009-05-01 17:05:00,83.41,83.46,83.395,83.41,558400000.0
2009-05-01 17:10:00,83.4,83.715,83.4,83.695,707200000.0
2009-05-01 17:15:00,83.695,83.72,83.595,83.595,620800000.0
2009-05-01 17:20:00,83.605,83.735,83.58,83.735,414800000.0
2009-05-01 17:25:00,83.74,83.855,83.725,83.845,356800000.0
2009-05-01 17:30:00,83.85,83.85,83.71,83.775,594200000.0
2009-05-01 17:35:00,83.78,83.8,83.705,83.795,482600000.0
2009-05-01 17:40:00,83.79,83.8,83.765,83.77,333800000.0
2009-05-01 17:45:00,83.76,83.78,83.7,83.78,461000000.0
2009-05-01 17:50:00,83.78,83.79,83.73,83.75,451200000.0
2009-05-01 17:55:00,83.75,83.75,83.585,83.605,568400000.0
2009-05-01 18:00:00,83.6,83.615,83.42,83.42,759800000.0
2009-05-01 18:05:00,83.42,83.535,83.39,83.5,624200000.0
2009-05-01 18:10:00,83.495,83.545,83.465,83.525,594400000.0
2009-05-01 18:15:00,83.53,83.72,83.495,83.71,796800000.0
2009-05-01 18:20:00,83.72,83.72,83.635,83.635,596200000.0
2009-05-01 18:25:00,83.64,83.65,83.59,83.6,328000000.0
2009-05-01 18:30:00,83.605,83.68,83.585,83.67,460200000.0
2009-05-01 18:35:00,83.68,83.775,83.63,83.765,607000000.0
2009-05-01 18:40:00,83.765,83.775,83.695,83.745,360600000.0
2009-05-01 18:45:00,83.75,83.75,83.71,83.74,323000000.0
2009-05-01 18:50:00,83.745,83.78,83.665,83.69,398600000.0
2009-05-01 18:55:00,83.685,83.715,83.64,83.64,421400000.0
2009-05-01 19:00:00,83.65,83.77,83.64,83.73,579400000.0
2009-05-01 19:05:00,83.73,83.74,83.695,83.71,405200000.0
2009-05-01 19:10:00,83.71,83.75,83.705,83.745,336600000.0
2009-05-01 19:15:00,83.745,83.8,83.745,83.79,272600000.0
2009-05-01 19:20:00,83.795,83.84,83.77,83.775,300600000.0
2009-05-01 19:25:00,83.78,83.87,83.78,83.82,499600000.0
2009-05-01 19:30:00,83.83,83.97,83.81,83.93,457400000.0
2009-05-01 19:35:00,83.93,83.99,83.92,83.96,526800000.0
2009-05-01 19:40:00,83.97,83.98,83.89,83.91,568000000.0
2009-05-01 19:45:00,83.91,83.95,83.86,83.94,354000000.0
2009-05-01 19:50:00,83.95,83.96,83.875,83.89,404000000.0
2009-05-01 19:55:00,83.88,83.92,83.87,83.905,244400000.0
2009-05-01 20:00:00,83.9,83.93,83.865,83.89,383000000.0
2009-05-01 20:05:00,83.89,83.91,83.85,83.9,314400000.0
2009-05-01 20:10:00,83.905,83.95,83.895,83.905,322600000.0
2009-05-01 20:15:00,83.895,83.95,83.89,83.93,210600000.0
2009-05-01 20:20:00,83.93,83.94,83.915,83.94,203000000.0
2009-05-01 20:25:00,83.94,83.975,83.93,83.95,339000000.0
2009-05-01 20:30:00,83.95,83.965,83.92,83.95,393400000.0
2009-05-01 20:35:00,83.95,83.97,83.9,83.92,303600000.0
2009-05-01 20:40:00,83.92,83.92,83.795,83.85,433200000.0
2009-05-01 20:45:00,83.85,83.91,83.825,83.88,414000000.0
2009-05-01 20:50:00,83.88,83.89,83.835,83.88,219800000.0
2009-05-01 20:55:00,83.88,83.92,83.84,83.92,329800000.0
2009-05-01 21:00:00,83.915,83.93,83.83,83.85,173200000.0
2009-05-01 21:05:00,83.85,83.86,83.78,83.78,248200000.0
2009-05-01 21:10:00,83.775,83.78,83.72,83.77,248400000.0
2009-05-01 21:15:00,83.76,83.78,83.705,83.78,273800000.0
2009-05-01 21:20:00,83.79,83.79,83.74,83.78,235200000.0
2009-05-01 21:25:00,83.78,83.78,83.675,83.72,287400000.0
2009-05-01 21:30:00,83.72,83.72,83.66,83.69,255200000.0
2009-05-01 21:35:00,83.68,83.76,83.68,83.73,105200000.0
2009-05-01 21:40:00,83.73,83.74,83.7,83.72,173000000.0
2009-05-01 21:45:00,83.73,83.73,83.64,83.68,217400000.0
2009-05-01 21:50:00,83.69,83.73,83.67,83.72,164000000.0
2009-05-01 21:55:00,83.72,83.72,83.65,83.7,298400000.0
2009-05-01 22:00:00,83.695,83.77,83.69,83.75,407200000.0
2009-05-01 22:05:00,83.77,83.77,83.722,83.723,76000000.0
2009-05-01 22:10:00,83.74,83.74,83.655,83.7,145800000.0
2009-05-01 22:15:00,83.69,83.76,83.69,83.76,104000000.0
2009-05-01 22:20:00,83.755,83.755,83.74,83.74,54000000.0
2009-05-01 22:25:00,83.74,83.78,83.73,83.78,85400000.0
2009-05-01 22:30:00,83.78,83.8,83.75,83.77,131200000.0
2009-05-01 22:35:00,83.77,83.785,83.73,83.73,83200000.0
2009-05-01 22:40:00,83.7,83.745,83.645,83.73,167000000.0
2009-05-01 22:45:00,83.74,83.74,83.54,83.59,374200000.0
2009-05-01 22:50:00,83.6,83.625,83.53,83.55,363000000.0
2009-05-01 22:55:00,83.54,83.595,83.48,83.56,267000000.0
2009-05-04 00:00:00,83.591,83.597,83.543,83.577,78400000.0
2009-05-04 00:05:00,83.611,83.619,83.509,83.56,78400000.0
2009-05-04 00:10:00,83.565,83.653,83.565,83.653,98000000.0
2009-05-04 00:15:00,83.666,83.691,83.649,83.669,98000000.0
2009-05-04 00:20:00,83.661,83.751,83.661,83.751,78400000.0
2009-05-04 00:25:00,83.767,83.849,83.761,83.849,98000000.0
2009-05-04 00:30:00,83.837,83.965,83.837,83.941,98000000.0
2009-05-04 00:35:00,83.94,83.955,83.906,83.933,98000000.0
2009-05-04 00:40:00,83.935,83.946,83.894,83.91,98000000.0
2009-05-04 00:45:00,83.906,83.944,83.906,83.937,98000000.0
2009-05-04 00:50:00,83.933,83.944,83.911,83.94,78400000.0
2009-05-04 00:55:00,83.936,83.944,83.889,83.912,98000000.0
2009-05-04 01:00:00,83.916,83.916,83.891,83.903,98000000.0
2009-05-04 01:05:00,83.906,83.925,83.897,83.911,98000000.0
2009-05-04 01:10:00,83.907,83.914,83.9,83.914,78400000.0
2009-05-04 01:15:00,83.911,83.929,83.907,83.925,98000000.0
2009-05-04 01:20:00,83.929,83.929,83.908,83.918,78400000.0
2009-05-04 01:25:00,83.914,83.925,83.902,83.915,98000000.0
2009-05-04 01:30:00,83.917,83.929,83.902,83.923,98000000.0
2009-05-04 01:35:00,83.922,83.945,83.894,83.908,98000000.0
2009-05-04 01:40:00,83.91,83.928,83.9,83.904,78400000.0
2009-05-04 01:45:00,83.902,83.958,83.869,83.869,98000000.0
2009-05-04 01:50:00,83.872,83.905,83.81,83.9,98000000.0
2009-05-04 01:55:00,83.895,83.935,83.885,83.89,98000000.0
2009-05-04 02:00:00,83.885,83.9,83.86,83.865,98000000.0
2009-05-04 02:05:00,83.86,83.878,83.845,83.87,98000000.0
2009-05-04 02:10:00,83.874,83.908,83.835,83.84,383000000.0
2009-05-04 02:15:00,83.845,83.855,83.83,83.83,420200000.0
2009-05-04 02:20:00,83.835,83.845,83.825,83.825,220000000.0
2009-05-04 02:25:00,83.825,83.83,83.79,83.81,158600000.0
2009-05-04 02:30:00,83.815,83.815,83.785,83.8,178400000.0
2009-05-04 02:35:00,83.79,83.89,83.785,83.855,754000000.0
2009-05-04 02:40:00,83.86,83.925,83.845,83.925,512400000.0
2009-05-04 02:45:00,83.93,84.1,83.925,84.075,461800000.0
2009-05-04 02:50:00,84.08,84.085,83.95,83.995,798000000.0
2009-05-04 02:55:00,84.0,84.05,84.0,84.0,501800000.0
2009-05-04 03:00:00,84.005,84.04,83.98,84.035,520200000.0
2009-05-04 03:05:00,84.03,84.045,84.015,84.015,469400000.0
2009-05-04 03:10:00,84.01,84.095,83.995,84.095,779200000.0
2009-05-04 03:15:00,84.09,84.125,84.085,84.12,676400000.0
2009-05-04 03:20:00,84.125,84.135,84.09,84.095,619600000.0
2009-05-04 03:25:00,84.095,84.125,84.075,84.11,583600000.0
2009-05-04 03:30:00,84.115,84.135,84.095,84.11,626000000.0
2009-05-04 03:35:00,84.115,84.14,84.11,84.125,185400000.0
2009-05-04 03:40:00,84.12,84.125,84.085,84.09,517000000.0
2009-05-04 03:45:00,84.085,84.175,84.075,84.17,706800000.0
2009-05-04 03:50:00,84.175,84.185,84.115,84.15,543000000.0
2009-05-04 03:55:00,84.16,84.17,84.13,84.15,399800000.0
2009-05-04 04:00:00,84.15,84.155,84.12,84.125,418200000.0
2009-05-04 04:05:00,84.125,84.14,84.105,84.14,393600000.0
2009-05-04 04:10:00,84.165,84.17,84.145,84.16,293600000.0
2009-05-04 04:15:00,84.155,84.165,84.12,84.125,461600000.0
2009-05-04 04:20:00,84.12,84.155,84.1,84.11,632600000.0
2009-05-04 04:25:00,84.11,84.115,84.075,84.115,553200000.0
2009-05-04 04:30:00,84.11,84.155,84.09,84.12,295800000.0
2009-05-04 04:35:00,84.12,84.145,84.095,84.14,242400000.0
2009-05-04 04:40:00,84.14,84.17,84.135,84.165,109200000.0
2009-05-04 04:45:00,84.165,84.19,84.155,84.18,141000000.0
2009-05-04 04:50:00,84.18,84.195,84.145,84.19,120600000.0
2009-05-04 04:55:00,84.185,84.26,84.175,84.235,197000000.0
2009-05-04 05:00:00,84.235,84.345,84.235,84.33,830200000.0
2009-05-04 05:05:00,84.33,84.33,84.195,84.26,515000000.0
2009-05-04 05:10:00,84.26,84.26,84.16,84.235,468000000.0
2009-05-04 05:15:00,84.24,84.24,84.19,84.205,577000000.0
2009-05-04 05:20:00,84.21,84.265,84.21,84.23,530400000.0
2009-05-04 05:25:00,84.225,84.23,84.19,84.19,444200000.0
2009-05-04 05:30:00,84.19,84.235,84.16,84.19,629400000.0
2009-05-04 05:35:00,84.19,84.22,84.155,84.2,714200000.0
2009-05-04 05:40:00,84.195,84.2,84.155,84.155,609400000.0
2009-05-04 05:45:00,84.155,84.19,84.155,84.175,372800000.0
2009-05-04 05:50:00,84.18,84.205,84.155,84.185,571000000.0
2009-05-04 05:55:00,84.185,84.19,84.15,84.16,384000000.0
2009-05-04 06:00:00,84.16,84.165,84.125,84.14,501800000.0
2009-05-04 06:05:00,84.14,84.16,84.135,84.145,235200000.0
2009-05-04 06:10:00,84.14,84.14,84.07,84.09,559000000.0
2009-05-04 06:15:00,84.1,84.135,84.1,84.12,168800000.0
2009-05-04 06:20:00,84.12,84.135,84.08,84.13,433400000.0
2009-05-04 06:25:00,84.135,84.17,84.125,84.165,331600000.0
2009-05-04 06:30:00,84.155,84.175,84.155,84.175,200200000.0
2009-05-04 06:35:00,84.175,84.19,84.17,84.175,275800000.0
2009-05-04 06:40:00,84.176,84.195,84.175,84.18,240200000.0
2009-05-04 06:45:00,84.18,84.205,84.17,84.2,794400000.0
2009-05-04 06:50:00,84.2,84.21,84.19,84.19,910600000.0
2009-05-04 06:55:00,84.185,84.215,84.17,84.195,533200000.0
2009-05-04 07:00:00,84.195,84.195,84.175,84.185,328200000.0
2009-05-04 07:05:00,84.18,84.205,84.15,84.155,539600000.0
2009-05-04 07:10:00,84.155,84.17,84.11,84.13,514800000.0
2009-05-04 07:15:00,84.14,84.16,84.12,84.125,332800000.0
2009-05-04 07:20:00,84.125,84.135,84.11,84.13,730400000.0
2009-05-04 07:25:00,84.135,84.155,84.12,84.14,335800000.0
2009-05-04 07:30:00,84.14,84.15,84.115,84.135,841200000.0
2009-05-04 07:35:00,84.135,84.15,84.095,84.115,759600000.0
2009-05-04 07:40:00,84.115,84.2,84.1,84.185,732600000.0
2009-05-04 07:45:00,84.195,84.21,84.12,84.19,639600000.0
2009-05-04 07:50:00,84.19,84.21,84.115,84.145,1116800000.0
2009-05-04 07:55:00,84.14,84.17,84.065,84.09,1125400000.0
2009-05-04 08:00:00,84.095,84.115,84.04,84.09,890600000.0
2009-05-04 08:05:00,84.095,84.1,84.075,84.09,474600000.0
2009-05-04 08:10:00,84.09,84.1,84.065,84.08,443600000.0
2009-05-04 08:15:00,84.08,84.09,84.075,84.09,245200004.0
2009-05-04 08:20:00,84.09,84.115,84.075,84.115,222800000.0
2009-05-04 08:25:00,84.115,84.12,84.09,84.1,397000001.0
2009-05-04 08:30:00,84.095,84.21,84.09,84.195,956200001.0
2009-05-04 08:35:00,84.195,84.28,84.185,84.225,558400000.0
2009-05-04 08:40:00,84.23,84.27,84.22,84.27,227000000.0
2009-05-04 08:45:00,84.27,84.29,84.215,84.255,493000000.0
2009-05-04 08:50:00,84.26,84.26,84.195,84.215,297600000.0
2009-05-04 08:55:00,84.215,84.26,84.16,84.235,422000000.0
2009-05-04 09:00:00,84.23,84.25,84.17,84.185,480200000.0
2009-05-04 09:05:00,84.18,84.255,84.18,84.23,321200000.0
2009-05-04 09:10:00,84.23,84.23,84.165,84.18,367200000.0
2009-05-04 09:15:00,84.185,84.22,84.17,84.205,184400000.0
2009-05-04 09:20:00,84.205,84.25,84.205,84.235,221000000.0
2009-05-04 09:25:00,84.24,84.27,84.14,84.165,677400001.0
2009-05-04 09:30:00,84.165,84.215,84.165,84.215,279200000.0
2009-05-04 09:35:00,84.215,84.245,84.21,84.24,132800000.0
2009-05-04 09:40:00,84.25,84.25,84.215,84.215,424400000.0
2009-05-04 09:45:00,84.22,84.22,84.17,84.2,445400000.0
2009-05-04 09:50:00,84.2,84.27,84.19,84.235,256800000.0
2009-05-04 09:55:00,84.24,84.26,84.225,84.23,378800000.0
2009-05-04 10:00:00,84.23,84.29,84.215,84.28,781800000.0
2009-05-04 10:05:00,84.28,84.29,84.245,84.26,710800000.0
2009-05-04 10:10:00,84.26,84.26,84.04,84.07,2675200002.0
2009-05-04 10:15:00,84.08,84.14,84.05,84.1,1752800001.0
2009-05-04 10:20:00,84.1,84.105,83.955,83.97,1030000000.0
2009-05-04 10:25:00,83.97,84.0,83.89,83.9,619800000.0
2009-05-04 10:30:00,83.9,84.03,83.895,83.95,974000000.0
2009-05-04 10:35:00,83.95,84.005,83.95,83.99,556400000.0
2009-05-04 10:40:00,83.995,84.04,83.975,83.99,589000000.0
2009-05-04 10:45:00,84.0,84.015,83.945,83.945,455400001.0
2009-05-04 10:50:00,83.945,83.96,83.91,83.945,449600000.0
2009-05-04 10:55:00,83.96,83.99,83.89,83.945,653400000.0
2009-05-04 11:00:00,83.94,83.94,83.89,83.92,514000000.0
2009-05-04 11:05:00,83.92,83.95,83.9,83.95,483200000.0
2009-05-04 11:10:00,83.945,84.0,83.92,83.99,458400000.0
2009-05-04 11:15:00,84.0,84.045,83.97,84.04,910200003.0
2009-05-04 11:20:00,84.04,84.105,84.02,84.085,809200000.0
2009-05-04 11:25:00,84.09,84.1,84.05,84.06,344800000.0
2009-05-04 11:30:00,84.06,84.07,84.0,84.0,655600000.0
2009-05-04 11:35:00,84.01,84.03,83.91,83.915,524000000.0
2009-05-04 11:40:00,83.915,83.96,83.91,83.95,496600000.0
2009-05-04 11:45:00,83.945,83.95,83.925,83.945,300800000.0
2009-05-04 11:50:00,83.95,83.955,83.885,83.9,257200000.0
2009-05-04 11:55:00,83.9,83.91,83.88,83.895,450200000.0
2009-05-04 12:00:00,83.89,83.91,83.73,83.73,696000000.0
2009-05-04 12:05:00,83.73,83.78,83.67,83.675,665800000.0
2009-05-04 12:10:00,83.68,83.72,83.655,83.67,839200000.0
2009-05-04 12:15:00,83.63,83.64,83.53,83.59,749600000.0
2009-05-04 12:20:00,83.59,83.7,83.55,83.68,1202600000.0
2009-05-04 12:25:00,83.68,83.7,83.63,83.65,663000001.0
2009-05-04 12:30:00,83.64,83.7,83.61,83.62,689200000.0
2009-05-04 12:35:00,83.62,83.62,83.535,83.555,720600000.0
2009-05-04 12:40:00,83.56,83.565,83.49,83.53,494200000.0
2009-05-04 12:45:00,83.53,83.545,83.485,83.5,402800000.0
2009-05-04 12:50:00,83.5,83.56,83.485,83.55,362200000.0
2009-05-04 12:55:00,83.545,83.57,83.49,83.51,383600000.0
2009-05-04 13:00:00,83.51,83.51,83.435,83.51,929600000.0
2009-05-04 13:05:00,83.505,83.545,83.485,83.51,596800000.0
2009-05-04 13:10:00,83.51,83.62,83.48,83.6,706400000.0
2009-05-04 13:15:00,83.6,83.6,83.5,83.55,1081800001.0
2009-05-04 13:20:00,83.555,83.57,83.515,83.535,1106000000.0
2009-05-04 13:25:00,83.54,83.575,83.495,83.57,642400001.0
2009-05-04 13:30:00,83.565,83.62,83.54,83.6,484400000.0
2009-05-04 13:35:00,83.605,83.715,83.59,83.71,282200000.0
2009-05-04 13:40:00,83.71,83.745,83.7,83.74,125600000.0
2009-05-04 13:45:00,83.74,83.74,83.715,83.715,351600000.0
2009-05-04 13:50:00,83.72,83.72,83.68,83.695,504600000.0
2009-05-04 13:55:00,83.695,83.75,83.695,83.725,246400000.0
2009-05-04 14:00:00,83.72,83.79,83.72,83.77,202400000.0
2009-05-04 14:05:00,83.77,83.835,83.745,83.755,469800000.0
2009-05-04 14:10:00,83.76,83.835,83.73,83.825,1080199999.0
2009-05-04 14:15:00,83.835,83.865,83.765,83.77,860600000.0
2009-05-04 14:20:00,83.77,83.77,83.65,83.69,891200000.0
2009-05-04 14:25:00,83.685,83.785,83.655,83.74,660000000.0
2009-05-04 14:30:00,83.735,83.84,83.72,83.825,616800000.0
2009-05-04 14:35:00,83.825,83.89,83.78,83.89,451800000.0
2009-05-04 14:40:00,83.905,83.95,83.88,83.95,524800000.0
2009-05-04 14:45:00,83.965,84.025,83.95,84.02,622200000.0
2009-05-04 14:50:00,84.01,84.04,83.945,84.015,417600000.0
2009-05-04 14:55:00,84.025,84.09,84.01,84.07,353000000.0
2009-05-04 15:00:00,84.075,84.125,84.02,84.045,831600000.0
2009-05-04 15:05:00,84.045,84.055,83.99,84.0,733000000.0
2009-05-04 15:10:00,84.0,84.06,84.0,84.02,516800000.0
2009-05-04 15:15:00,84.025,84.16,84.01,84.105,924200000.0
2009-05-04 15:20:00,84.105,84.16,84.09,84.135,1061600000.0
2009-05-04 15:25:00,84.135,84.155,84.09,84.145,943000000.0
2009-05-04 15:30:00,84.145,84.18,84.105,84.13,1468200000.0
2009-05-04 15:35:00,84.13,84.185,84.11,84.185,845000000.0
2009-05-04 15:40:00,84.19,84.395,84.18,84.29,1473800000.0
2009-05-04 15:45:00,84.29,84.33,84.215,84.235,1339600000.0
2009-05-04 15:50:00,84.26,84.285,84.155,84.19,1275400000.0
2009-05-04 15:55:00,84.195,84.3,84.19,84.295,839200000.0
2009-05-04 16:00:00,84.305,84.48,84.305,84.41,1428800001.0
2009-05-04 16:05:00,84.405,84.46,84.34,84.345,2668600000.0
2009-05-04 16:10:00,84.345,84.405,84.32,84.38,1740800000.0
2009-05-04 16:15:00,84.38,84.55,84.38,84.455,1701400000.0
2009-05-04 16:20:00,84.455,84.485,84.41,84.485,1899000000.0
2009-05-04 16:25:00,84.48,84.485,84.38,84.44,1914200000.0
2009-05-04 16:30:00,84.44,84.48,84.41,84.45,1448800000.0
2009-05-04 16:35:00,84.445,84.53,84.44,84.515,976600000.0
2009-05-04 16:40:00,84.515,84.525,84.355,84.355,2218800003.0
2009-05-04 16:45:00,84.355,84.4,84.335,84.38,2333999999.0
2009-05-04 16:50:00,84.385,84.465,84.385,84.415,1467200000.0
2009-05-04 16:55:00,84.415,84.425,84.285,84.305,855200000.0
2009-05-04 17:00:00,84.305,84.365,84.25,84.3,799600000.0
2009-05-04 17:05:00,84.305,84.385,84.275,84.29,567600000.0
2009-05-04 17:10:00,84.295,84.37,84.28,84.33,1293400000.0
2009-05-04 17:15:00,84.335,84.355,84.225,84.23,1707800000.0
2009-05-04 17:20:00,84.23,84.24,84.17,84.185,650600000.0
2009-05-04 17:25:00,84.19,84.19,84.105,84.14,1143400002.0
2009-05-04 17:30:00,84.15,84.245,84.12,84.245,834400000.0
2009-05-04 17:35:00,84.245,84.285,84.21,84.24,1131000000.0
2009-05-04 17:40:00,84.235,84.235,84.035,84.04,1073200000.0
2009-05-04 17:45:00,84.045,84.11,84.03,84.03,1421400000.0
2009-05-04 17:50:00,84.03,84.05,83.985,84.03,1827400000.0
2009-05-04 17:55:00,84.03,84.14,84.03,84.13,1453200000.0
2009-05-04 18:00:00,84.125,84.16,84.06,84.16,1187400000.0
2009-05-04 18:05:00,84.165,84.19,84.0,84.1,1638200000.0
2009-05-04 18:10:00,84.105,84.13,84.035,84.035,1747400000.0
2009-05-04 18:15:00,84.04,84.05,83.81,83.88,1350000000.0
2009-05-04 18:20:00,83.87,83.96,83.78,83.8,466800000.0
2009-05-04 18:25:00,83.8,83.915,83.8,83.855,793800000.0
2009-05-04 18:30:00,83.855,83.92,83.85,83.915,568000000.0
2009-05-04 18:35:00,83.92,83.98,83.915,83.95,559000000.0
2009-05-04 18:40:00,83.93,84.04,83.87,84.025,533800000.0
2009-05-04 18:45:00,84.025,84.035,84.005,84.02,320800000.0
2009-05-04 18:50:00,84.025,84.03,83.85,83.905,354400000.0
2009-05-04 18:55:00,83.91,83.96,83.9,83.91,296200000.0
2009-05-04 19:00:00,83.91,83.965,83.905,83.96,178600000.0
2009-05-04 19:05:00,83.97,84.015,83.97,83.985,160000000.0
2009-05-04 19:10:00,83.99,84.0,83.94,83.95,439400000.0
2009-05-04 19:15:00,83.95,83.98,83.93,83.945,296000000.0
2009-05-04 19:20:00,83.945,84.03,83.925,84.03,308000000.0
2009-05-04 19:25:00,84.035,84.065,84.02,84.025,378200000.0
2009-05-04 19:30:00,84.025,84.11,84.01,84.09,579200000.0
2009-05-04 19:35:00,84.09,84.12,84.055,84.09,269200000.0
2009-05-04 19:40:00,84.1,84.17,84.05,84.17,651200000.0
2009-05-04 19:45:00,84.175,84.19,84.13,84.14,349000000.0
2009-05-04 19:50:00,84.14,84.18,84.08,84.13,610800000.0
2009-05-04 19:55:00,84.11,84.14,84.06,84.125,453200000.0
2009-05-04 20:00:00,84.12,84.135,84.07,84.09,423000000.0
2009-05-04 20:05:00,84.09,84.1,84.005,84.01,358000000.0
2009-05-04 20:10:00,84.01,84.03,83.98,84.01,284800000.0
2009-05-04 20:15:00,84.01,84.09,84.01,84.09,411400000.0
2009-05-04 20:20:00,84.09,84.12,84.04,84.04,263600000.0
2009-05-04 20:25:00,84.05,84.15,84.035,84.135,362200000.0
2009-05-04 20:30:00,84.125,84.13,84.07,84.075,215400000.0
2009-05-04 20:35:00,84.07,84.09,83.99,84.015,455000000.0
2009-05-04 20:40:00,84.02,84.02,83.975,84.01,498800000.0
2009-05-04 20:45:00,84.01,84.015,83.975,84.0,473600000.0
2009-05-04 20:50:00,84.0,84.005,83.92,83.935,480200000.0
2009-05-04 20:55:00,83.935,84.05,83.915,84.0,805400000.0
2009-05-04 21:00:00,84.0,84.01,83.9,83.97,465000000.0
2009-05-04 21:05:00,83.975,84.01,83.945,83.96,468600000.0
2009-05-04 21:10:00,83.96,84.03,83.955,84.0,161800000.0
2009-05-04 21:15:00,84.0,84.03,83.98,83.99,401800000.0
2009-05-04 21:20:00,83.985,84.01,83.935,84.0,321600000.0
2009-05-04 21:25:00,84.01,84.05,84.01,84.03,146000000.0
2009-05-04 21:30:00,84.04,84.09,84.03,84.04,237400000.0
2009-05-04 21:35:00,84.04,84.08,84.02,84.07,219400000.0
2009-05-04 21:40:00,84.065,84.1,84.02,84.095,319600000.0
2009-05-04 21:45:00,84.115,84.17,84.1,84.13,497400000.0
2009-05-04 21:50:00,84.13,84.15,84.105,84.135,274800000.0
2009-05-04 21:55:00,84.135,84.31,84.13,84.295,614800000.0
2009-05-04 22:00:00,84.295,84.33,84.25,84.31,719600000.0
2009-05-04 22:05:00,84.32,84.4,84.29,84.3,617200000.0
2009-05-04 22:10:00,84.295,84.325,84.29,84.295,196600000.0
2009-05-04 22:15:00,84.295,84.31,84.28,84.3,140800000.0
2009-05-04 22:20:00,84.3,84.3,84.235,84.25,330200000.0
2009-05-04 22:25:00,84.25,84.28,84.25,84.27,178400000.0
2009-05-04 22:30:00,84.27,84.27,84.22,84.22,147600000.0
2009-05-04 22:35:00,84.22,84.23,84.16,84.2,219400000.0
2009-05-04 22:40:00,84.2,84.21,84.14,84.155,145200000.0
2009-05-04 22:45:00,84.16,84.21,84.16,84.185,178600000.0
2009-05-04 22:50:00,84.175,84.2,84.17,84.2,68200000.0
2009-05-04 22:55:00,84.2,84.245,84.18,84.245,164200000.0
2009-05-04 23:00:00,84.228,84.245,84.184,84.245,48800000.0
2009-05-04 23:05:00,84.26,84.26,84.19,84.21,76200000.0
2009-05-04 23:10:00,84.21,84.22,84.165,84.185,107800000.0
2009-05-04 23:15:00,84.185,84.2,84.139,84.185,46600000.0
2009-05-04 23:20:00,84.19,84.225,84.185,84.225,54400000.0
2009-05-04 23:25:00,84.22,84.27,84.215,84.23,72000000.0
2009-05-04 23:30:00,84.23,84.295,84.22,84.28,163000000.0
2009-05-04 23:35:00,84.29,84.33,84.28,84.33,70000000.0
2009-05-04 23:40:00,84.33,84.33,84.33,84.33,9400000.0
2009-05-04 23:45:00,84.33,84.33,84.29,84.31,47400000.0
2009-05-04 23:50:00,84.31,84.4,84.31,84.38,228000000.0
2009-05-04 23:55:00,84.37,84.38,84.34,84.36,74800000.0
2009-05-05 00:00:00,84.37,84.38,84.35,84.375,43000000.0
2009-05-05 00:05:00,84.35,84.36,84.32,84.32,65400000.0
2009-05-05 00:10:00,84.325,84.33,84.32,84.33,70200000.0
2009-05-05 00:15:00,84.32,84.32,84.21,84.27,198800000.0
2009-05-05 00:20:00,84.265,84.285,84.26,84.28,59600000.0
2009-05-05 00:25:00,84.28,84.305,84.25,84.27,63800000.0
2009-05-05 00:30:00,84.26,84.28,84.25,84.26,59600000.0
2009-05-05 00:35:00,84.26,84.29,84.26,84.274,26800000.0
2009-05-05 00:40:00,84.31,84.32,84.3,84.315,28800000.0
2009-05-05 00:45:00,84.33,84.345,84.29,84.3,60800000.0
2009-05-05 00:50:00,84.292,84.3,84.25,84.25,52000000.0
2009-05-05 00:55:00,84.23,84.27,84.225,84.26,77000000.0
2009-05-05 01:00:00,84.25,84.275,84.245,84.275,44000000.0
2009-05-05 01:05:00,84.28,84.28,84.255,84.265,63000000.0
2009-05-05 01:10:00,84.265,84.295,84.26,84.26,135200000.0
2009-05-05 01:15:00,84.25,84.27,84.18,84.27,215600000.0
2009-05-05 01:20:00,84.265,84.295,84.24,84.28,202200000.0
2009-05-05 01:25:00,84.28,84.28,84.21,84.225,339000000.0
2009-05-05 01:30:00,84.225,84.24,84.215,84.24,319800000.0
2009-05-05 01:35:00,84.25,84.26,84.201,84.23,129800000.0
2009-05-05 01:40:00,84.215,84.23,84.2,84.212,50200000.0
2009-05-05 01:45:00,84.2,84.255,84.2,84.25,113800000.0
2009-05-05 01:50:00,84.25,84.25,84.2,84.2,85600000.0
2009-05-05 01:55:00,84.19,84.26,84.19,84.235,162200000.0
2009-05-05 02:00:00,84.275,84.315,84.25,84.3,159000000.0
2009-05-05 02:05:00,84.295,84.31,84.25,84.28,375200000.0
2009-05-05 02:10:00,84.28,84.34,84.265,84.295,290400000.0
2009-05-05 02:15:00,84.29,84.305,84.27,84.3,96400000.0
2009-05-05 02:20:00,84.3,84.325,84.26,84.295,184400000.0
2009-05-05 02:25:00,84.295,84.31,84.265,84.29,149800000.0
2009-05-05 02:30:00,84.28,84.285,84.245,84.26,141200000.0
2009-05-05 02:35:00,84.26,84.29,84.24,84.24,145000000.0
2009-05-05 02:40:00,84.24,84.28,84.195,84.205,557400000.0
2009-05-05 02:45:00,84.2,84.225,84.13,84.16,669000000.0
2009-05-05 02:50:00,84.165,84.19,84.12,84.12,644800000.0
2009-05-05 02:55:00,84.115,84.16,84.115,84.12,436600000.0
2009-05-05 03:00:00,84.12,84.145,84.1,84.115,255400000.0
2009-05-05 03:05:00,84.115,84.17,84.1,84.135,532200000.0
2009-05-05 03:10:00,84.135,84.15,84.13,84.15,155200000.0
2009-05-05 03:15:00,84.14,84.165,84.11,84.125,424800000.0
2009-05-05 03:20:00,84.13,84.14,84.115,84.12,200000000.0
2009-05-05 03:25:00,84.115,84.15,84.115,84.13,208400000.0
2009-05-05 03:30:00,84.13,84.175,84.12,84.165,285200000.0
2009-05-05 03:35:00,84.165,84.17,84.15,84.15,66800000.0
2009-05-05 03:40:00,84.129,84.15,84.115,84.135,75800000.0
2009-05-05 03:45:00,84.13,84.135,84.125,84.13,22600000.0
2009-05-05 03:50:00,84.135,84.145,84.115,84.12,55600000.0
2009-05-05 03:55:00,84.12,84.125,84.1,84.115,118000000.0
2009-05-05 04:00:00,84.115,84.14,84.115,84.115,77400000.0
2009-05-05 04:05:00,84.12,84.12,84.1,84.1,182800000.0
2009-05-05 04:10:00,84.1,84.13,84.1,84.12,197200000.0
2009-05-05 04:15:00,84.12,84.13,84.11,84.12,163400000.0
2009-05-05 04:20:00,84.12,84.13,84.085,84.09,213400000.0
2009-05-05 04:25:00,84.08,84.09,84.075,84.08,94000000.0
2009-05-05 04:30:00,84.08,84.13,84.075,84.12,135600000.0
2009-05-05 04:35:00,84.11,84.125,84.1,84.11,209000000.0
2009-05-05 04:40:00,84.11,84.16,84.11,84.16,294800000.0
2009-05-05 04:45:00,84.165,84.205,84.165,84.18,325400000.0
2009-05-05 04:50:00,84.17,84.21,84.17,84.19,172600000.0
2009-05-05 04:55:00,84.185,84.205,84.185,84.205,83600000.0
2009-05-05 05:00:00,84.2,84.225,84.195,84.225,156600000.0
2009-05-05 05:05:00,84.22,84.225,84.105,84.125,350800000.0
2009-05-05 05:10:00,84.125,84.14,84.125,84.13,158000000.0
2009-05-05 05:15:00,84.125,84.13,84.11,84.115,44200000.0
2009-05-05 05:20:00,84.115,84.14,84.105,84.105,162200000.0
2009-05-05 05:25:00,84.105,84.105,83.95,83.995,504000000.0
2009-05-05 05:30:00,84.0,84.03,83.99,84.025,143600000.0
2009-05-05 05:35:00,84.03,84.065,84.005,84.01,177000000.0
2009-05-05 05:40:00,83.995,84.03,83.985,84.0,332000000.0
2009-05-05 05:45:00,84.0,84.005,83.95,83.95,175000000.0
2009-05-05 05:50:00,83.95,83.96,83.94,83.96,172200000.0
2009-05-05 05:55:00,83.96,83.99,83.96,83.98,74200000.0
2009-05-05 06:00:00,83.97,83.98,83.96,83.98,52200000.0
2009-05-05 06:05:00,83.98,84.0,83.97,83.97,159000000.0
2009-05-05 06:10:00,83.975,83.975,83.945,83.96,131400000.0
2009-05-05 06:15:00,83.96,83.96,83.945,83.95,291200000.0
2009-05-05 06:20:00,83.96,83.96,83.93,83.935,67800000.0
2009-05-05 06:25:00,83.93,83.95,83.92,83.94,212400000.0
2009-05-05 06:30:00,83.94,84.065,83.94,84.05,715600000.0
2009-05-05 06:35:00,84.04,84.085,84.04,84.06,426000000.0
2009-05-05 06:40:00,84.05,84.05,84.0,84.025,441200000.0
2009-05-05 06:45:00,84.025,84.12,84.015,84.08,557600000.0
2009-05-05 06:50:00,84.08,84.11,84.075,84.1,58800000.0
2009-05-05 06:55:00,84.1,84.1,83.99,83.99,593400000.0
2009-05-05 07:00:00,83.99,84.015,83.945,84.015,473800000.0
2009-05-05 07:05:00,84.025,84.08,84.005,84.07,150800000.0
2009-05-05 07:10:00,84.075,84.085,84.015,84.065,701400000.0
2009-05-05 07:15:00,84.065,84.07,84.0,84.0,536600000.0
2009-05-05 07:20:00,84.01,84.045,84.0,84.03,302800000.0
2009-05-05 07:25:00,84.03,84.09,84.015,84.085,311000000.0
2009-05-05 07:30:00,84.085,84.105,84.045,84.09,586600000.0
2009-05-05 07:35:00,84.1,84.11,84.08,84.1,312600000.0
2009-05-05 07:40:00,84.1,84.11,84.07,84.07,313000000.0
2009-05-05 07:45:00,84.075,84.085,84.01,84.06,639600000.0
2009-05-05 07:50:00,84.06,84.115,84.04,84.075,494200000.0
2009-05-05 07:55:00,84.07,84.11,84.065,84.1,480200000.0
2009-05-05 08:00:00,84.105,84.17,84.085,84.15,1440800000.0
2009-05-05 08:05:00,84.15,84.2,84.13,84.17,1146600000.0
2009-05-05 08:10:00,84.15,84.16,84.06,84.065,1146000001.0
2009-05-05 08:15:00,84.07,84.15,84.06,84.115,1313000006.0
2009-05-05 08:20:00,84.11,84.14,84.095,84.12,615000000.0
2009-05-05 08:25:00,84.12,84.195,84.09,84.16,794200000.0
2009-05-05 08:30:00,84.16,84.27,84.145,84.195,1340000000.0
2009-05-05 08:35:00,84.195,84.265,84.19,84.26,1128400001.0
2009-05-05 08:40:00,84.255,84.285,84.23,84.26,1426999999.0
2009-05-05 08:45:00,84.26,84.3,84.23,84.245,1120400000.0
2009-05-05 08:50:00,84.245,84.27,84.03,84.035,1513800000.0
2009-05-05 08:55:00,84.035,84.14,84.02,84.12,763000001.0
2009-05-05 09:00:00,84.125,84.2,84.12,84.18,1000400000.0
2009-05-05 09:05:00,84.175,84.24,84.145,84.205,1162999999.0
2009-05-05 09:10:00,84.205,84.24,84.165,84.215,1295800003.0
2009-05-05 09:15:00,84.215,84.215,84.1,84.15,1037600001.0
2009-05-05 09:20:00,84.15,84.195,84.1,84.16,811600002.0
2009-05-05 09:25:00,84.155,84.16,84.085,84.11,996600003.0
2009-05-05 09:30:00,84.105,84.175,84.105,84.145,861800000.0
2009-05-05 09:35:00,84.145,84.15,84.09,84.115,1127200004.0
2009-05-05 09:40:00,84.115,84.125,84.06,84.085,824000000.0
2009-05-05 09:45:00,84.085,84.12,84.055,84.12,653400000.0
2009-05-05 09:50:00,84.12,84.2,84.1,84.185,864600000.0
2009-05-05 09:55:00,84.185,84.2,84.095,84.095,1104600000.0
2009-05-05 10:00:00,84.1,84.22,84.1,84.21,854400001.0
2009-05-05 10:05:00,84.21,84.25,84.2,84.21,640400000.0
2009-05-05 10:10:00,84.2,84.2,84.135,84.175,964400000.0
2009-05-05 10:15:00,84.175,84.19,84.11,84.19,536200001.0
2009-05-05 10:20:00,84.19,84.255,84.185,84.25,1891600001.0
2009-05-05 10:25:00,84.255,84.26,84.2,84.24,1180600001.0
2009-05-05 10:30:00,84.23,84.33,84.21,84.325,1449000002.0
2009-05-05 10:35:00,84.32,84.4,84.32,84.395,1883000001.0
2009-05-05 10:40:00,84.4,84.475,84.39,84.42,1527200000.0
2009-05-05 10:45:00,84.415,84.425,84.35,84.42,1539400001.0
2009-05-05 10:50:00,84.42,84.51,84.41,84.505,1186800002.0
2009-05-05 10:55:00,84.505,84.555,84.445,84.48,1237400000.0
2009-05-05 11:00:00,84.48,84.555,84.43,84.55,1708200000.0
2009-05-05 11:05:00,84.55,84.55,84.475,84.515,1727200001.0
2009-05-05 11:10:00,84.52,84.65,84.485,84.64,1681800001.0
2009-05-05 11:15:00,84.64,84.645,84.515,84.555,1089200000.0
2009-05-05 11:20:00,84.56,84.59,84.49,84.53,1694800000.0
2009-05-05 11:25:00,84.54,84.65,84.535,84.635,1670600000.0
2009-05-05 11:30:00,84.635,84.69,84.595,84.605,1197200000.0
2009-05-05 11:35:00,84.605,84.65,84.57,84.57,977000000.0
2009-05-05 11:40:00,84.57,84.68,84.57,84.63,1380400000.0
2009-05-05 11:45:00,84.625,84.63,84.535,84.61,1650800000.0
2009-05-05 11:50:00,84.6,84.705,84.59,84.63,1672000000.0
2009-05-05 11:55:00,84.63,84.69,84.585,84.6,1713000000.0
2009-05-05 12:00:00,84.6,84.645,84.53,84.555,1629100000.0
2009-05-05 12:05:00,84.555,84.62,84.52,84.535,1018800001.0
2009-05-05 12:10:00,84.535,84.59,84.5,84.58,1579600000.0
2009-05-05 12:15:00,84.57,84.615,84.49,84.51,1801800001.0
2009-05-05 12:20:00,84.51,84.59,84.5,84.51,1580400001.0
2009-05-05 12:25:00,84.52,84.595,84.485,84.575,1584000002.0
2009-05-05 12:30:00,84.575,84.59,84.495,84.555,1562000000.0
2009-05-05 12:35:00,84.555,84.56,84.49,84.535,1058800000.0
2009-05-05 12:40:00,84.535,84.595,84.51,84.545,1400800000.0
2009-05-05 12:45:00,84.545,84.615,84.525,84.61,1171400001.0
2009-05-05 12:50:00,84.615,84.615,84.555,84.565,1407800002.0
2009-05-05 12:55:00,84.565,84.63,84.55,84.63,1219800001.0
2009-05-05 13:00:00,84.63,84.65,84.57,84.62,1997000002.0
2009-05-05 13:05:00,84.62,84.65,84.505,84.565,2537600003.0
2009-05-05 13:10:00,84.565,84.62,84.52,84.545,1839000002.0
2009-05-05 13:15:00,84.55,84.6,84.51,84.525,1678200004.0
2009-05-05 13:20:00,84.525,84.56,84.485,84.5,1906600001.0
2009-05-05 13:25:00,84.495,84.51,84.42,84.455,1755200000.0
2009-05-05 13:30:00,84.46,84.49,84.39,84.39,1625600000.0
2009-05-05 13:35:00,84.39,84.42,84.355,84.365,1782800010.0
2009-05-05 13:40:00,84.365,84.42,84.35,84.375,1784200003.0
2009-05-05 13:45:00,84.37,84.38,84.195,84.275,2283999999.0
2009-05-05 13:50:00,84.28,84.29,84.24,84.28,2221200001.0
2009-05-05 13:55:00,84.285,84.355,84.265,84.35,1774800005.0
2009-05-05 14:00:00,84.355,84.415,84.32,84.37,1668200000.0
2009-05-05 14:05:00,84.375,84.47,84.335,84.47,1704600001.0
2009-05-05 14:10:00,84.47,84.62,84.44,84.62,1949399999.0
2009-05-05 14:15:00,84.62,84.62,84.475,84.525,2587400007.0
2009-05-05 14:20:00,84.53,84.54,84.345,84.35,2819400003.0
2009-05-05 14:25:00,84.35,84.39,84.215,84.295,3070600001.0
2009-05-05 14:30:00,84.3,84.4,84.3,84.37,3233600000.0
2009-05-05 14:35:00,84.37,84.435,84.345,84.39,2434600000.0
2009-05-05 14:40:00,84.395,84.49,84.38,84.465,2543399999.0
2009-05-05 14:45:00,84.47,84.495,84.37,84.44,2891200000.0
2009-05-05 14:50:00,84.45,84.465,84.38,84.41,2077000000.0
2009-05-05 14:55:00,84.41,84.425,84.34,84.38,2111600000.0
2009-05-05 15:00:00,84.375,84.46,84.36,84.44,2475200003.0
2009-05-05 15:05:00,84.43,84.455,84.34,84.38,2279999999.0
2009-05-05 15:10:00,84.385,84.41,84.315,84.33,2003800000.0
2009-05-05 15:15:00,84.335,84.35,84.225,84.225,2286999999.0
2009-05-05 15:20:00,84.225,84.3,84.195,84.26,1964900000.0
2009-05-05 15:25:00,84.26,84.355,84.26,84.35,1555800000.0
2009-05-05 15:30:00,84.345,84.46,84.31,84.425,2976600000.0
2009-05-05 15:35:00,84.425,84.555,84.38,84.46,3114600000.0
2009-05-05 15:40:00,84.45,84.47,84.34,84.395,1675300000.0
2009-05-05 15:45:00,84.385,84.39,84.195,84.26,3328800004.0
2009-05-05 15:50:00,84.26,84.315,84.23,84.31,3333400002.0
2009-05-05 15:55:00,84.3,84.355,84.23,84.325,2705800002.0
2009-05-05 16:00:00,84.345,84.45,84.305,84.445,4196600003.0
2009-05-05 16:05:00,84.45,84.525,84.285,84.295,3584200000.0
2009-05-05 16:10:00,84.29,84.365,84.215,84.28,2135000000.0
2009-05-05 16:15:00,84.29,84.29,84.195,84.23,2210400002.0
2009-05-05 16:20:00,84.235,84.255,84.07,84.085,3633600013.0
2009-05-05 16:25:00,84.085,84.2,84.035,84.185,3255800002.0
2009-05-05 16:30:00,84.195,84.2,84.0,84.05,2338800000.0
2009-05-05 16:35:00,84.05,84.13,84.03,84.08,1273400000.0
2009-05-05 16:40:00,84.085,84.1,83.905,83.99,3782600001.0
2009-05-05 16:45:00,83.99,84.07,83.925,83.96,3425400001.0
2009-05-05 16:50:00,83.96,84.085,83.91,84.07,1945700000.0
2009-05-05 16:55:00,84.065,84.07,83.95,83.955,1985500000.0
2009-05-05 17:00:00,83.96,84.03,83.955,83.99,1762400000.0
2009-05-05 17:05:00,83.975,83.985,83.885,83.935,2626000000.0
2009-05-05 17:10:00,83.94,83.99,83.905,83.97,2716800000.0
2009-05-05 17:15:00,83.975,84.02,83.92,83.98,2386800000.0
2009-05-05 17:20:00,83.97,84.005,83.865,83.925,1775600000.0
2009-05-05 17:25:00,83.93,83.98,83.895,83.96,1578600000.0
2009-05-05 17:30:00,83.96,84.06,83.94,83.99,2110799999.0
2009-05-05 17:35:00,83.975,84.01,83.905,83.98,2235800001.0
2009-05-05 17:40:00,83.99,84.055,83.975,84.03,2065800000.0
2009-05-05 17:45:00,84.03,84.08,83.98,84.045,1770400000.0
2009-05-05 17:50:00,84.045,84.05,83.945,83.955,2416600000.0
2009-05-05 17:55:00,83.955,84.03,83.955,83.98,2715000001.0
2009-05-05 18:00:00,83.99,84.005,83.93,83.95,1364800000.0
2009-05-05 18:05:00,83.945,84.05,83.94,84.01,2091800000.0
2009-05-05 18:10:00,84.01,84.025,83.96,84.02,2469200001.0
2009-05-05 18:15:00,84.015,84.12,84.005,84.05,1571200000.0
2009-05-05 18:20:00,84.04,84.095,84.02,84.02,1357000004.0
2009-05-05 18:25:00,84.02,84.065,84.01,84.03,1226200007.0
2009-05-05 18:30:00,84.03,84.04,83.985,84.03,1639800004.0
2009-05-05 18:35:00,84.03,84.06,83.915,83.97,1082000000.0
2009-05-05 18:40:00,83.95,83.97,83.9,83.905,1167400002.0
2009-05-05 18:45:00,83.905,83.95,83.895,83.935,1266600001.0
2009-05-05 18:50:00,83.94,83.96,83.895,83.92,622600000.0
2009-05-05 18:55:00,83.92,83.955,83.9,83.915,795800001.0
2009-05-05 19:00:00,83.905,84.025,83.89,84.005,1576600000.0
2009-05-05 19:05:00,84.005,84.15,84.0,84.12,1680800000.0
2009-05-05 19:10:00,84.12,84.165,84.04,84.055,1417200000.0
2009-05-05 19:15:00,84.06,84.095,84.005,84.055,2295400000.0
2009-05-05 19:20:00,84.06,84.115,84.055,84.085,1855600000.0
2009-05-05 19:25:00,84.085,84.115,84.015,84.08,1392600000.0
2009-05-05 19:30:00,84.08,84.17,84.075,84.115,2717400000.0
2009-05-05 19:35:00,84.105,84.155,84.105,84.15,764200000.0
2009-05-05 19:40:00,84.15,84.18,84.12,84.14,1228000000.0
2009-05-05 19:45:00,84.14,84.16,84.045,84.16,954200000.0
2009-05-05 19:50:00,84.16,84.24,84.155,84.23,1522600000.0
2009-05-05 19:55:00,84.23,84.235,84.195,84.21,911800000.0
2009-05-05 20:00:00,84.21,84.235,84.185,84.2,709200000.0
2009-05-05 20:05:00,84.185,84.23,84.17,84.19,1064000000.0
2009-05-05 20:10:00,84.19,84.33,84.185,84.25,2078800000.0
2009-05-05 20:15:00,84.245,84.27,84.19,84.245,1250000000.0
2009-05-05 20:20:00,84.25,84.26,84.12,84.12,1164400000.0
2009-05-05 20:25:00,84.115,84.175,84.055,84.095,2938800000.0
2009-05-05 20:30:00,84.1,84.125,83.975,84.125,2205000000.0
2009-05-05 20:35:00,84.12,84.16,84.05,84.055,1106400000.0
2009-05-05 20:40:00,84.06,84.06,83.93,83.995,2198400000.0
2009-05-05 20:45:00,84.0,84.14,83.995,84.11,2529000000.0
2009-05-05 20:50:00,84.115,84.155,84.095,84.15,1297800000.0
2009-05-05 20:55:00,84.145,84.215,84.135,84.18,997400000.0
2009-05-05 21:00:00,84.18,84.19,84.1,84.125,1183800000.0
2009-05-05 21:05:00,84.135,84.21,84.1,84.145,2122000000.0
2009-05-05 21:10:00,84.145,84.205,84.065,84.08,1936200000.0
2009-05-05 21:15:00,84.08,84.125,84.07,84.1,1548800000.0
2009-05-05 21:20:00,84.09,84.1,84.03,84.05,1601400000.0
2009-05-05 21:25:00,84.05,84.12,84.045,84.105,1201600000.0
2009-05-05 21:30:00,84.125,84.245,84.11,84.2,1947200000.0
2009-05-05 21:35:00,84.2,84.21,84.11,84.11,913000000.0
2009-05-05 21:40:00,84.11,84.19,84.11,84.165,1092000000.0
2009-05-05 21:45:00,84.16,84.18,84.14,84.17,875400000.0
2009-05-05 21:50:00,84.17,84.18,84.14,84.15,640000000.0
2009-05-05 21:55:00,84.15,84.16,84.11,84.16,875200000.0
2009-05-05 22:00:00,84.15,84.23,84.145,84.22,858400000.0
2009-05-05 22:05:00,84.21,84.23,84.205,84.23,834600000.0
2009-05-05 22:10:00,84.225,84.23,84.18,84.21,615000000.0
2009-05-05 22:15:00,84.205,84.25,84.2,84.225,880600000.0
2009-05-05 22:20:00,84.225,84.255,84.205,84.23,562000000.0
2009-05-05 22:25:00,84.23,84.23,84.2,84.22,88600000.0
2009-05-05 22:30:00,84.22,84.24,84.165,84.18,506900000.0
2009-05-05 22:35:00,84.18,84.205,84.14,84.2,311600000.0
2009-05-05 22:40:00,84.2,84.215,84.18,84.18,473800000.0
2009-05-05 22:45:00,84.195,84.215,84.17,84.19,568200000.0
2009-05-05 22:50:00,84.21,84.22,84.17,84.17,593600000.0
2009-05-05 22:55:00,84.18,84.21,84.06,84.07,861600000.0
2009-05-05 23:00:00,84.069,84.09,84.05,84.085,118800000.0
2009-05-05 23:05:00,84.095,84.15,84.095,84.15,132000000.0
2009-05-05 23:10:00,84.15,84.15,84.08,84.095,70800000.0
2009-05-05 23:15:00,84.09,84.125,84.075,84.105,105400000.0
2009-05-05 23:20:00,84.105,84.11,84.075,84.08,553400000.0
2009-05-05 23:25:00,84.08,84.11,84.055,84.1,299200000.0
2009-05-05 23:30:00,84.105,84.105,84.085,84.095,109200000.0
2009-05-05 23:35:00,84.1,84.13,84.1,84.12,288000000.0
2009-05-05 23:40:00,84.13,84.15,84.099,84.12,172800000.0
2009-05-05 23:45:00,84.12,84.155,84.1,84.125,205500000.0
2009-05-05 23:50:00,84.125,84.125,84.07,84.08,81000000.0
2009-05-05 23:55:00,84.065,84.09,84.059,84.06,51600000.0
2009-05-06 00:00:00,84.07,84.1,84.07,84.1,161200000.0
2009-05-06 00:05:00,84.1,84.1,84.07,84.075,115000000.0
2009-05-06 00:10:00,84.075,84.14,84.075,84.13,142000000.0
2009-05-06 00:15:00,84.13,84.195,84.12,84.155,223000000.0
2009-05-06 00:20:00,84.165,84.205,84.15,84.175,320400000.0
2009-05-06 00:25:00,84.17,84.18,84.145,84.17,310200000.0
2009-05-06 00:30:00,84.17,84.17,84.14,84.15,291200000.0
2009-05-06 00:35:00,84.15,84.19,84.15,84.18,325400000.0
2009-05-06 00:40:00,84.17,84.19,84.155,84.18,274400000.0
2009-05-06 00:45:00,84.19,84.22,84.17,84.22,218000000.0
2009-05-06 00:50:00,84.215,84.22,84.154,84.22,420200000.0
2009-05-06 00:55:00,84.225,84.235,84.185,84.22,526800000.0
2009-05-06 01:00:00,84.2,84.22,84.125,84.17,701600000.0
2009-05-06 01:05:00,84.175,84.195,84.14,84.18,780400000.0
2009-05-06 01:10:00,84.17,84.175,84.125,84.155,917800000.0
2009-05-06 01:15:00,84.145,84.165,84.01,84.015,2153800000.0
2009-05-06 01:20:00,84.015,84.03,83.975,84.015,1109800000.0
2009-05-06 01:25:00,84.015,84.055,84.0,84.015,1321000000.0
2009-05-06 01:30:00,84.0,84.01,83.905,83.95,1613600000.0
2009-05-06 01:35:00,83.95,83.975,83.935,83.94,675400000.0
2009-05-06 01:40:00,83.94,83.975,83.915,83.955,715800000.0
2009-05-06 01:45:00,83.965,83.975,83.93,83.935,1123200000.0
2009-05-06 01:50:00,83.935,83.955,83.915,83.92,847600000.0
2009-05-06 01:55:00,83.92,83.92,83.89,83.9,752200000.0
2009-05-06 02:00:00,83.91,83.925,83.885,83.91,720200000.0
2009-05-06 02:05:00,83.915,83.955,83.855,83.87,806200000.0
2009-05-06 02:10:00,83.87,83.89,83.855,83.875,565400000.0
2009-05-06 02:15:00,83.875,83.875,83.82,83.82,533400000.0
2009-05-06 02:20:00,83.81,83.925,83.79,83.87,1621600000.0
2009-05-06 02:25:00,83.875,83.88,83.77,83.785,1029600000.0
2009-05-06 02:30:00,83.795,83.86,83.79,83.83,853800000.0
2009-05-06 02:35:00,83.835,83.84,83.82,83.835,402000000.0
2009-05-06 02:40:00,83.84,83.855,83.815,83.82,494400000.0
2009-05-06 02:45:00,83.82,83.84,83.785,83.805,642600000.0
2009-05-06 02:50:00,83.815,83.83,83.81,83.815,531400000.0
2009-05-06 02:55:00,83.82,83.85,83.82,83.83,621400000.0
2009-05-06 03:00:00,83.83,83.835,83.78,83.79,627600000.0
2009-05-06 03:05:00,83.79,83.845,83.79,83.815,717000000.0
2009-05-06 03:10:00,83.805,83.82,83.7,83.72,1979600000.0
2009-05-06 03:15:00,83.72,83.735,83.55,83.565,3273800000.0
2009-05-06 03:20:00,83.565,83.63,83.53,83.58,2631600000.0
2009-05-06 03:25:00,83.575,83.65,83.57,83.62,849500000.0
2009-05-06 03:30:00,83.625,83.77,83.52,83.53,1145600000.0
2009-05-06 03:35:00,83.535,83.555,83.31,83.37,2619800000.0
2009-05-06 03:40:00,83.38,83.38,83.155,83.28,2491800000.0
2009-05-06 03:45:00,83.27,83.355,83.22,83.27,3122600000.0
2009-05-06 03:50:00,83.26,83.3,83.25,83.26,1196800000.0
2009-05-06 03:55:00,83.25,83.265,83.14,83.15,1522600000.0
2009-05-06 04:00:00,83.16,83.215,83.05,83.105,2512600000.0
2009-05-06 04:05:00,83.09,83.155,83.08,83.13,1497000000.0
2009-05-06 04:10:00,83.13,83.19,83.09,83.19,1310600000.0
2009-05-06 04:15:00,83.185,83.34,83.185,83.26,1954000000.0
2009-05-06 04:20:00,83.255,83.315,83.18,83.305,1057200000.0
2009-05-06 04:25:00,83.31,83.45,83.295,83.43,1568000000.0
2009-05-06 04:30:00,83.42,83.425,83.355,83.37,1187600000.0
2009-05-06 04:35:00,83.37,83.375,83.305,83.305,772400000.0
2009-05-06 04:40:00,83.31,83.33,83.3,83.31,594000000.0
2009-05-06 04:45:00,83.31,83.35,83.295,83.35,484200000.0
2009-05-06 04:50:00,83.35,83.42,83.335,83.38,942400000.0
2009-05-06 04:55:00,83.395,83.405,83.36,83.385,603000000.0
2009-05-06 05:00:00,83.39,83.395,83.335,83.34,621800000.0
2009-05-06 05:05:00,83.35,83.35,83.26,83.28,879000000.0
2009-05-06 05:10:00,83.27,83.35,83.27,83.305,1308800000.0
2009-05-06 05:15:00,83.315,83.385,83.285,83.365,980200000.0
2009-05-06 05:20:00,83.365,83.375,83.32,83.35,1108000000.0
2009-05-06 05:25:00,83.35,83.35,83.275,83.32,722000000.0
2009-05-06 05:30:00,83.32,83.325,83.21,83.21,847800000.0
2009-05-06 05:35:00,83.225,83.35,83.22,83.24,1043800000.0
2009-05-06 05:40:00,83.235,83.235,83.135,83.16,1537000000.0
2009-05-06 05:45:00,83.16,83.19,83.14,83.16,740200000.0
2009-05-06 05:50:00,83.175,83.185,83.075,83.165,1311400000.0
2009-05-06 05:55:00,83.155,83.22,83.145,83.22,1042800000.0
2009-05-06 06:00:00,83.22,83.22,83.12,83.12,647200000.0
2009-05-06 06:05:00,83.11,83.15,83.085,83.09,956600000.0
2009-05-06 06:10:00,83.09,83.12,83.01,83.065,1515800000.0
2009-05-06 06:15:00,83.06,83.11,83.045,83.09,2646200000.0
2009-05-06 06:20:00,83.095,83.12,83.075,83.08,1080400000.0
2009-05-06 06:25:00,83.07,83.105,83.06,83.06,430600000.0
2009-05-06 06:30:00,83.035,83.06,82.975,83.015,1308600000.0
2009-05-06 06:35:00,83.0,83.075,82.95,83.055,1087600000.0
2009-05-06 06:40:00,83.065,83.12,83.045,83.095,1619000000.0
2009-05-06 06:45:00,83.1,83.195,83.09,83.185,1393600000.0
2009-05-06 06:50:00,83.185,83.225,83.15,83.165,886000000.0
2009-05-06 06:55:00,83.17,83.215,83.165,83.2,772000000.0
2009-05-06 07:00:00,83.21,83.27,83.2,83.26,1000600000.0
2009-05-06 07:05:00,83.255,83.26,83.21,83.22,526400000.0
2009-05-06 07:10:00,83.23,83.275,83.195,83.21,1154200000.0
2009-05-06 07:15:00,83.21,83.26,83.195,83.26,936200000.0
2009-05-06 07:20:00,83.265,83.305,83.255,83.295,819000000.0
2009-05-06 07:25:00,83.3,83.375,83.28,83.335,1827400000.0
2009-05-06 07:30:00,83.33,83.38,83.325,83.37,898800000.0
2009-05-06 07:35:00,83.37,83.47,83.365,83.37,2174400000.0
2009-05-06 07:40:00,83.38,83.41,83.33,83.4,2018999999.0
2009-05-06 07:45:00,83.42,83.485,83.345,83.395,2494200000.0
2009-05-06 07:50:00,83.395,83.485,83.365,83.4,1538000000.0
2009-05-06 07:55:00,83.395,83.46,83.385,83.445,1222000000.0
2009-05-06 08:00:00,83.44,83.45,83.41,83.43,958200000.0
2009-05-06 08:05:00,83.43,83.445,83.38,83.4,1051000000.0
2009-05-06 08:10:00,83.4,83.4,83.225,83.24,1753400000.0
2009-05-06 08:15:00,83.245,83.38,83.245,83.36,573600001.0
2009-05-06 08:20:00,83.37,83.41,83.325,83.39,439200000.0
2009-05-06 08:25:00,83.39,83.39,83.335,83.375,685600000.0
2009-05-06 08:30:00,83.375,83.41,83.345,83.38,1063200000.0
2009-05-06 08:35:00,83.38,83.41,83.32,83.375,1092800000.0
2009-05-06 08:40:00,83.375,83.38,83.24,83.25,982400000.0
2009-05-06 08:45:00,83.25,83.3,83.235,83.27,718000000.0
2009-05-06 08:50:00,83.27,83.39,83.25,83.34,932600001.0
2009-05-06 08:55:00,83.34,83.34,83.225,83.255,1129600001.0
2009-05-06 09:00:00,83.26,83.44,83.245,83.365,1263000000.0
2009-05-06 09:05:00,83.37,83.52,83.36,83.495,1366000000.0
2009-05-06 09:10:00,83.51,83.585,83.495,83.525,1704600000.0
2009-05-06 09:15:00,83.515,83.53,83.415,83.47,2036400002.0
2009-05-06 09:20:00,83.475,83.545,83.47,83.485,1291600000.0
2009-05-06 09:25:00,83.485,83.53,83.43,83.515,1437200001.0
2009-05-06 09:30:00,83.52,83.56,83.45,83.51,1998200001.0
2009-05-06 09:35:00,83.51,83.59,83.51,83.585,1229200001.0
2009-05-06 09:40:00,83.59,83.645,83.55,83.605,2370000002.0
2009-05-06 09:45:00,83.61,83.78,83.605,83.72,1384200001.0
2009-05-06 09:50:00,83.725,83.74,83.685,83.715,1543800000.0
2009-05-06 09:55:00,83.715,83.83,83.7,83.73,1313200000.0
2009-05-06 10:00:00,83.73,83.885,83.73,83.86,2048000000.0
2009-05-06 10:05:00,83.855,83.88,83.745,83.815,2226200004.0
2009-05-06 10:10:00,83.815,83.845,83.71,83.76,2187000002.0
2009-05-06 10:15:00,83.76,83.78,83.715,83.755,1964200002.0
2009-05-06 10:20:00,83.755,83.8,83.74,83.75,1477000000.0
2009-05-06 10:25:00,83.75,83.84,83.705,83.835,1651400000.0
2009-05-06 10:30:00,83.84,83.865,83.745,83.84,1461200000.0
2009-05-06 10:35:00,83.83,83.855,83.755,83.76,2403000000.0
2009-05-06 10:40:00,83.755,83.79,83.65,83.665,2101800003.0
2009-05-06 10:45:00,83.66,83.7,83.655,83.67,1207400002.0
2009-05-06 10:50:00,83.67,83.74,83.67,83.72,933200003.0
2009-05-06 10:55:00,83.73,83.805,83.695,83.7,1303800002.0
2009-05-06 11:00:00,83.695,83.775,83.57,83.585,2095600000.0
2009-05-06 11:05:00,83.585,83.62,83.47,83.56,2180600003.0
2009-05-06 11:10:00,83.56,83.605,83.485,83.515,1721200000.0
2009-05-06 11:15:00,83.52,83.59,83.48,83.5,1736800000.0
2009-05-06 11:20:00,83.51,83.565,83.45,83.455,1570800000.0
2009-05-06 11:25:00,83.45,83.46,83.36,83.365,1842800000.0
2009-05-06 11:30:00,83.365,83.44,83.34,83.42,1584200001.0
2009-05-06 11:35:00,83.42,83.495,83.415,83.45,1988400001.0
2009-05-06 11:40:00,83.45,83.475,83.41,83.46,1232000000.0
2009-05-06 11:45:00,83.45,83.525,83.365,83.375,1407000001.0
2009-05-06 11:50:00,83.375,83.385,83.31,83.32,1509000000.0
2009-05-06 11:55:00,83.34,83.445,83.25,83.3,2667900000.0
2009-05-06 12:00:00,83.31,83.345,83.225,83.28,1228000000.0
2009-05-06 12:05:00,83.28,83.3,83.21,83.22,1081200000.0
2009-05-06 12:10:00,83.22,83.26,83.2,83.23,1092200001.0
2009-05-06 12:15:00,83.215,83.23,83.195,83.225,515200000.0
2009-05-06 12:20:00,83.22,83.24,83.185,83.22,1059200000.0
2009-05-06 12:25:00,83.225,83.36,83.215,83.34,1113600000.0
2009-05-06 12:30:00,83.34,83.37,83.325,83.355,892200000.0
2009-05-06 12:35:00,83.34,83.445,83.32,83.41,1531200003.0
2009-05-06 12:40:00,83.41,83.445,83.365,83.42,1179800003.0
2009-05-06 12:45:00,83.425,83.44,83.41,83.41,776400000.0
2009-05-06 12:50:00,83.41,83.45,83.33,83.36,1200800000.0
2009-05-06 12:55:00,83.36,83.41,83.33,83.335,742200000.0
2009-05-06 13:00:00,83.325,83.38,83.26,83.26,821000000.0
2009-05-06 13:05:00,83.255,83.265,83.215,83.215,619800000.0
2009-05-06 13:10:00,83.22,83.23,83.075,83.115,1567400000.0
2009-05-06 13:15:00,83.125,83.175,83.09,83.15,1091200000.0
2009-05-06 13:20:00,83.15,83.28,83.14,83.23,1451400001.0
2009-05-06 13:25:00,83.23,83.28,83.225,83.24,918400001.0
2009-05-06 13:30:00,83.235,83.24,83.19,83.195,1003000001.0
2009-05-06 13:35:00,83.2,83.28,83.185,83.24,728200000.0
2009-05-06 13:40:00,83.24,83.34,83.21,83.29,639800000.0
2009-05-06 13:45:00,83.29,83.335,83.275,83.33,420800000.0
2009-05-06 13:50:00,83.335,83.42,83.33,83.39,947000000.0
2009-05-06 13:55:00,83.395,83.46,83.38,83.43,732200000.0
2009-05-06 14:00:00,83.43,83.55,83.415,83.545,728800000.0
2009-05-06 14:05:00,83.54,83.635,83.53,83.58,1043600000.0
2009-05-06 14:10:00,83.57,83.59,83.52,83.545,1189000000.0
2009-05-06 14:15:00,83.565,83.995,83.555,83.795,1821400001.0
2009-05-06 14:20:00,83.785,84.04,83.775,84.04,2419200002.0
2009-05-06 14:25:00,84.04,84.11,83.9,83.91,2390800002.0
2009-05-06 14:30:00,83.91,84.255,83.9,84.2,1719400000.0
2009-05-06 14:35:00,84.195,84.32,84.18,84.23,1658200000.0
2009-05-06 14:40:00,84.23,84.41,84.2,84.39,2085000000.0
2009-05-06 14:45:00,84.39,84.46,84.205,84.21,2367800000.0
2009-05-06 14:50:00,84.22,84.375,84.22,84.29,1630600002.0
2009-05-06 14:55:00,84.295,84.325,84.09,84.11,1751400000.0
2009-05-06 15:00:00,84.11,84.24,84.11,84.18,1411800000.0
2009-05-06 15:05:00,84.18,84.23,84.15,84.21,1008400000.0
2009-05-06 15:10:00,84.205,84.21,84.09,84.13,1320000000.0
2009-05-06 15:15:00,84.135,84.23,84.125,84.18,927000000.0
2009-05-06 15:20:00,84.18,84.245,84.115,84.22,664800000.0
2009-05-06 15:25:00,84.22,84.29,84.155,84.285,529200000.0
2009-05-06 15:30:00,84.285,84.29,84.205,84.215,1722800001.0
2009-05-06 15:35:00,84.205,84.28,84.145,84.18,2000600001.0
2009-05-06 15:40:00,84.18,84.235,84.08,84.16,1814600000.0
2009-05-06 15:45:00,84.155,84.16,84.045,84.145,1979000000.0
2009-05-06 15:50:00,84.16,84.29,84.12,84.25,1883600000.0
2009-05-06 15:55:00,84.25,84.345,84.215,84.235,1555400003.0
2009-05-06 16:00:00,84.23,84.38,84.075,84.13,1963200001.0
2009-05-06 16:05:00,84.13,84.15,83.945,84.04,2782800006.0
2009-05-06 16:10:00,84.04,84.19,84.015,84.14,1799400000.0
2009-05-06 16:15:00,84.14,84.17,84.045,84.05,1015599999.0
2009-05-06 16:20:00,84.05,84.09,83.93,83.96,917200000.0
2009-05-06 16:25:00,83.965,84.06,83.86,83.885,1327800000.0
2009-05-06 16:30:00,83.885,83.98,83.84,83.95,1460400000.0
2009-05-06 16:35:00,83.965,84.05,83.955,84.0,980800000.0
2009-05-06 16:40:00,84.0,84.065,83.925,83.925,1142000000.0
2009-05-06 16:45:00,83.925,84.025,83.925,84.005,764600001.0
2009-05-06 16:50:00,84.005,84.015,83.93,83.95,962600000.0
2009-05-06 16:55:00,83.945,84.02,83.895,83.96,978600000.0
2009-05-06 17:00:00,83.96,84.125,83.95,84.105,506600000.0
2009-05-06 17:05:00,84.095,84.11,83.845,84.05,1188300000.0
2009-05-06 17:10:00,84.05,84.115,83.995,84.08,979000000.0
2009-05-06 17:15:00,84.08,84.1,83.955,83.965,1049200000.0
2009-05-06 17:20:00,83.96,83.99,83.88,83.92,1239200000.0
2009-05-06 17:25:00,83.91,83.985,83.865,83.98,1320000000.0
2009-05-06 17:30:00,83.965,83.99,83.875,83.965,1419000000.0
2009-05-06 17:35:00,83.965,84.03,83.935,84.0,1053000000.0
2009-05-06 17:40:00,84.005,84.005,83.935,83.965,643800000.0
2009-05-06 17:45:00,83.955,83.96,83.895,83.9,684200000.0
2009-05-06 17:50:00,83.9,83.99,83.895,83.905,1085000000.0
2009-05-06 17:55:00,83.91,84.07,83.895,84.07,1548600000.0
2009-05-06 18:00:00,84.065,84.08,83.97,83.975,1089200000.0
2009-05-06 18:05:00,83.98,84.02,83.94,83.975,878200000.0
2009-05-06 18:10:00,83.98,84.065,83.965,84.055,629800000.0
2009-05-06 18:15:00,84.06,84.115,84.04,84.06,773000000.0
2009-05-06 18:20:00,84.055,84.09,84.025,84.045,931600000.0
2009-05-06 18:25:00,84.03,84.095,84.015,84.08,878600003.0
2009-05-06 18:30:00,84.08,84.1,84.005,84.06,978800001.0
2009-05-06 18:35:00,84.06,84.07,84.02,84.03,531200000.0
2009-05-06 18:40:00,84.035,84.04,83.985,84.005,626400000.0
2009-05-06 18:45:00,84.015,84.135,84.01,84.125,826800000.0
2009-05-06 18:50:00,84.125,84.175,84.05,84.065,1162800000.0
2009-05-06 18:55:00,84.07,84.13,84.025,84.065,1283599999.0
2009-05-06 19:00:00,84.05,84.13,84.02,84.125,1319000001.0
2009-05-06 19:05:00,84.13,84.13,83.935,83.955,1190800000.0
2009-05-06 19:10:00,83.95,83.96,83.865,83.87,1338000000.0
2009-05-06 19:15:00,83.87,83.87,83.82,83.835,922200000.0
2009-05-06 19:20:00,83.825,84.025,83.825,84.01,1320000000.0
2009-05-06 19:25:00,84.01,84.03,83.86,83.865,585000000.0
2009-05-06 19:30:00,83.865,83.99,83.84,83.925,1373400000.0
2009-05-06 19:35:00,83.965,84.0,83.885,83.915,863000000.0
2009-05-06 19:40:00,83.92,84.08,83.915,84.05,1085800000.0
2009-05-06 19:45:00,84.05,84.1,84.0,84.02,835200000.0
2009-05-06 19:50:00,84.02,84.19,84.005,84.185,1192000000.0
2009-05-06 19:55:00,84.18,84.23,84.115,84.185,977800000.0
2009-05-06 20:00:00,84.19,84.24,84.175,84.19,631600000.0
2009-05-06 20:05:00,84.19,84.21,84.11,84.11,679000000.0
2009-05-06 20:10:00,84.11,84.125,84.07,84.075,366000000.0
2009-05-06 20:15:00,84.09,84.165,84.07,84.08,440200000.0
2009-05-06 20:20:00,84.085,84.18,84.085,84.155,289600000.0
2009-05-06 20:25:00,84.155,84.255,84.155,84.24,651000000.0
2009-05-06 20:30:00,84.24,84.305,84.2,84.205,791000000.0
2009-05-06 20:35:00,84.21,84.27,84.185,84.24,859800000.0
2009-05-06 20:40:00,84.24,84.265,84.07,84.085,1012600000.0
2009-05-06 20:45:00,84.09,84.23,84.09,84.225,929000000.0
2009-05-06 20:50:00,84.22,84.225,84.165,84.205,575400000.0
2009-05-06 20:55:00,84.205,84.305,84.2,84.23,953200000.0
2009-05-06 21:00:00,84.23,84.28,84.165,84.17,1003200000.0
2009-05-06 21:05:00,84.17,84.27,84.165,84.26,854400000.0
2009-05-06 21:10:00,84.255,84.3,84.245,84.27,728200000.0
2009-05-06 21:15:00,84.27,84.27,84.155,84.16,953400000.0
2009-05-06 21:20:00,84.16,84.18,84.105,84.14,1068400000.0
2009-05-06 21:25:00,84.14,84.17,84.09,84.17,1181800000.0
2009-05-06 21:30:00,84.17,84.215,84.15,84.19,844400000.0
2009-05-06 21:35:00,84.19,84.2,84.11,84.135,750400000.0
2009-05-06 21:40:00,84.13,84.205,84.13,84.2,735200000.0
2009-05-06 21:45:00,84.2,84.255,84.175,84.21,664600000.0
2009-05-06 21:50:00,84.2,84.27,84.2,84.22,831600000.0
2009-05-06 21:55:00,84.225,84.295,84.225,84.255,917400000.0
2009-05-06 22:00:00,84.26,84.26,84.17,84.23,1144400000.0
2009-05-06 22:05:00,84.23,84.27,84.19,84.26,571800000.0
2009-05-06 22:10:00,84.25,84.325,84.25,84.29,604800000.0
2009-05-06 22:15:00,84.29,84.3,84.26,84.29,234800000.0
2009-05-06 22:20:00,84.29,84.3,84.24,84.29,705400000.0
2009-05-06 22:25:00,84.3,84.3,84.21,84.21,454600000.0
2009-05-06 22:30:00,84.22,84.24,84.2,84.21,624200000.0
2009-05-06 22:35:00,84.21,84.21,84.185,84.21,142600000.0
2009-05-06 22:40:00,84.21,84.21,84.14,84.17,720800000.0
2009-05-06 22:45:00,84.17,84.25,84.17,84.21,235000000.0
2009-05-06 22:50:00,84.19,84.25,84.19,84.24,437200000.0
2009-05-06 22:55:00,84.245,84.315,84.21,84.315,345600000.0
2009-05-06 23:00:00,84.303,84.335,84.295,84.335,58200000.0
2009-05-06 23:05:00,84.34,84.34,84.31,84.34,182400000.0
2009-05-06 23:10:00,84.33,84.36,84.32,84.355,131400000.0
2009-05-06 23:15:00,84.355,84.365,84.3,84.36,180500000.0
2009-05-06 23:20:00,84.365,84.4,84.345,84.355,130800000.0
2009-05-06 23:25:00,84.345,84.38,84.34,84.365,97000000.0
2009-05-06 23:30:00,84.365,84.365,84.265,84.29,174200000.0
2009-05-06 23:35:00,84.29,84.365,84.28,84.33,188800000.0
2009-05-06 23:40:00,84.33,84.33,84.295,84.295,71600000.0
2009-05-06 23:45:00,84.3,84.31,84.25,84.275,231400000.0
2009-05-06 23:50:00,84.275,84.3,84.275,84.295,285800000.0
2009-05-06 23:55:00,84.3,84.33,84.29,84.32,264200000.0
2009-05-07 00:00:00,84.32,84.33,84.3,84.315,242800000.0
2009-05-07 00:05:00,84.315,84.38,84.31,84.345,388000000.0
2009-05-07 00:10:00,84.35,84.36,84.31,84.32,601400000.0
2009-05-07 00:15:00,84.32,84.33,84.24,84.26,334400000.0
2009-05-07 00:20:00,84.255,84.29,84.255,84.285,201000000.0
2009-05-07 00:25:00,84.285,84.31,84.28,84.29,327000000.0
2009-05-07 00:30:00,84.29,84.325,84.255,84.26,480000000.0
2009-05-07 00:35:00,84.26,84.26,84.22,84.255,232600000.0
2009-05-07 00:40:00,84.255,84.345,84.255,84.285,422400000.0
2009-05-07 00:45:00,84.285,84.33,84.285,84.305,169200000.0
2009-05-07 00:50:00,84.3,84.35,84.3,84.32,162800000.0
2009-05-07 00:55:00,84.32,84.35,84.32,84.34,104000000.0
2009-05-07 01:00:00,84.34,84.375,84.34,84.37,362000000.0
2009-05-07 01:05:00,84.37,84.45,84.37,84.43,284400000.0
2009-05-07 01:10:00,84.43,84.47,84.43,84.47,198000000.0
2009-05-07 01:15:00,84.48,84.505,84.455,84.465,289600000.0
2009-05-07 01:20:00,84.47,84.5,84.41,84.41,233700000.0
2009-05-07 01:25:00,84.41,84.43,84.39,84.41,105600000.0
2009-05-07 01:30:00,84.405,84.46,84.405,84.43,428200000.0
2009-05-07 01:35:00,84.42,84.44,84.42,84.44,79400000.0
2009-05-07 01:40:00,84.44,84.52,84.435,84.52,258600000.0
2009-05-07 01:45:00,84.52,84.52,84.455,84.49,286400000.0
2009-05-07 01:50:00,84.49,84.52,84.48,84.51,196600000.0
2009-05-07 01:55:00,84.52,84.53,84.49,84.51,213400000.0
2009-05-07 02:00:00,84.52,84.6,84.505,84.575,624000000.0
2009-05-07 02:05:00,84.585,84.655,84.555,84.63,961200000.0
2009-05-07 02:10:00,84.62,84.65,84.58,84.64,793200000.0
2009-05-07 02:15:00,84.63,84.64,84.595,84.61,366600000.0
2009-05-07 02:20:00,84.61,84.7,84.61,84.69,211800000.0
2009-05-07 02:25:00,84.69,84.69,84.58,84.62,441400000.0
2009-05-07 02:30:00,84.62,84.62,84.5,84.5,204800000.0
2009-05-07 02:35:00,84.5,84.55,84.425,84.47,882200000.0
2009-05-07 02:40:00,84.47,84.535,84.47,84.505,424600000.0
2009-05-07 02:45:00,84.51,84.51,84.455,84.465,214800000.0
2009-05-07 02:50:00,84.47,84.505,84.395,84.4,547800000.0
2009-05-07 02:55:00,84.4,84.45,84.37,84.4,613200000.0
2009-05-07 03:00:00,84.395,84.41,84.35,84.41,415400000.0
2009-05-07 03:05:00,84.41,84.42,84.38,84.415,204000000.0
2009-05-07 03:10:00,84.42,84.46,84.4,84.445,471400000.0
2009-05-07 03:15:00,84.445,84.47,84.37,84.37,516000000.0
2009-05-07 03:20:00,84.365,84.39,84.335,84.36,633800000.0
2009-05-07 03:25:00,84.36,84.4,84.34,84.38,221800000.0
2009-05-07 03:30:00,84.38,84.72,84.37,84.72,930600000.0
2009-05-07 03:35:00,84.73,84.81,84.625,84.67,1069400000.0
2009-05-07 03:40:00,84.67,84.705,84.615,84.625,715600000.0
2009-05-07 03:45:00,84.63,84.66,84.59,84.65,329800000.0
2009-05-07 03:50:00,84.645,84.675,84.625,84.65,434400000.0
2009-05-07 03:55:00,84.66,84.7,84.64,84.695,483600000.0
2009-05-07 04:00:00,84.69,84.715,84.67,84.69,251000000.0
2009-05-07 04:05:00,84.69,84.735,84.66,84.73,372600000.0
2009-05-07 04:10:00,84.725,84.8,84.71,84.77,433800000.0
2009-05-07 04:15:00,84.77,84.825,84.715,84.81,326600000.0
2009-05-07 04:20:00,84.81,84.81,84.74,84.74,281000000.0
2009-05-07 04:25:00,84.74,84.76,84.72,84.74,314000000.0
2009-05-07 04:30:00,84.74,84.76,84.72,84.72,313600000.0
2009-05-07 04:35:00,84.72,84.72,84.68,84.715,242600000.0
2009-05-07 04:40:00,84.71,84.75,84.7,84.73,147400000.0
2009-05-07 04:45:00,84.725,84.73,84.695,84.715,196800000.0
2009-05-07 04:50:00,84.71,84.71,84.655,84.66,261600000.0
2009-05-07 04:55:00,84.66,84.66,84.61,84.64,415400000.0
2009-05-07 05:00:00,84.625,84.63,84.57,84.62,618800000.0
2009-05-07 05:05:00,84.615,84.63,84.54,84.545,600200000.0
2009-05-07 05:10:00,84.56,84.57,84.54,84.57,228000000.0
2009-05-07 05:15:00,84.58,84.58,84.535,84.54,262200000.0
2009-05-07 05:20:00,84.545,84.575,84.528,84.57,58800000.0
2009-05-07 05:25:00,84.57,84.57,84.54,84.55,211200000.0
2009-05-07 05:30:00,84.555,84.56,84.48,84.495,395800000.0
2009-05-07 05:35:00,84.5,84.55,84.5,84.505,461800000.0
2009-05-07 05:40:00,84.53,84.56,84.48,84.52,382200000.0
2009-05-07 05:45:00,84.515,84.53,84.47,84.51,280000000.0
2009-05-07 05:50:00,84.505,84.505,84.445,84.455,289200000.0
2009-05-07 05:55:00,84.46,84.46,84.435,84.435,180800000.0
2009-05-07 06:00:00,84.44,84.455,84.4,84.44,773000000.0
2009-05-07 06:05:00,84.44,84.535,84.44,84.52,281200000.0
2009-05-07 06:10:00,84.52,84.52,84.45,84.51,497000000.0
2009-05-07 06:15:00,84.51,84.555,84.5,84.535,461000000.0
2009-05-07 06:20:00,84.53,84.53,84.46,84.49,319000000.0
2009-05-07 06:25:00,84.485,84.52,84.47,84.49,226000000.0
2009-05-07 06:30:00,84.49,84.52,84.46,84.5,509600000.0
2009-05-07 06:35:00,84.51,84.615,84.495,84.575,514400000.0
2009-05-07 06:40:00,84.575,84.6,84.55,84.585,336000000.0
2009-05-07 06:45:00,84.6,84.62,84.59,84.62,130600000.0
2009-05-07 06:50:00,84.615,84.615,84.54,84.54,361600000.0
2009-05-07 06:55:00,84.54,84.57,84.52,84.56,421800000.0
2009-05-07 07:00:00,84.55,84.56,84.51,84.515,317200000.0
2009-05-07 07:05:00,84.52,84.525,84.49,84.525,154400000.0
2009-05-07 07:10:00,84.53,84.54,84.49,84.53,246600000.0
2009-05-07 07:15:00,84.53,84.565,84.515,84.56,469200000.0
2009-05-07 07:20:00,84.56,84.59,84.53,84.535,883600000.0
2009-05-07 07:25:00,84.54,84.57,84.5,84.5,1014800000.0
2009-05-07 07:30:00,84.515,84.53,84.5,84.52,559200000.0
2009-05-07 07:35:00,84.52,84.585,84.5,84.55,560400000.0
2009-05-07 07:40:00,84.545,84.59,84.53,84.54,746400000.0
2009-05-07 07:45:00,84.55,84.605,84.545,84.59,539600000.0
2009-05-07 07:50:00,84.59,84.61,84.565,84.595,304400000.0
2009-05-07 07:55:00,84.595,84.675,84.58,84.67,1075000000.0
2009-05-07 08:00:00,84.66,84.72,84.605,84.72,1836400000.0
2009-05-07 08:05:00,84.72,84.755,84.54,84.605,2149800000.0
2009-05-07 08:10:00,84.605,84.61,84.48,84.555,1773200001.0
2009-05-07 08:15:00,84.555,84.635,84.525,84.53,1611000002.0
2009-05-07 08:20:00,84.53,84.59,84.525,84.54,1635800001.0
2009-05-07 08:25:00,84.54,84.55,84.475,84.49,1454000001.0
2009-05-07 08:30:00,84.48,84.565,84.46,84.565,888000001.0
2009-05-07 08:35:00,84.555,84.58,84.485,84.495,1259400000.0
2009-05-07 08:40:00,84.5,84.535,84.48,84.5,878600000.0
2009-05-07 08:45:00,84.495,84.545,84.49,84.535,940200000.0
2009-05-07 08:50:00,84.535,84.55,84.5,84.515,670400000.0
2009-05-07 08:55:00,84.52,84.6,84.495,84.6,909600000.0
2009-05-07 09:00:00,84.59,84.6,84.395,84.46,1220600000.0
2009-05-07 09:05:00,84.46,84.51,84.41,84.49,1204200000.0
2009-05-07 09:10:00,84.49,84.61,84.485,84.59,1383200000.0
2009-05-07 09:15:00,84.59,84.65,84.59,84.625,945800000.0
2009-05-07 09:20:00,84.62,84.635,84.585,84.605,850600000.0
2009-05-07 09:25:00,84.605,84.64,84.57,84.62,1161800000.0
2009-05-07 09:30:00,84.62,84.68,84.62,84.67,1211400000.0
2009-05-07 09:35:00,84.67,84.715,84.66,84.66,1351800001.0
2009-05-07 09:40:00,84.66,84.685,84.61,84.62,1547800003.0
2009-05-07 09:45:00,84.62,84.655,84.535,84.545,1223800002.0
2009-05-07 09:50:00,84.54,84.57,84.53,84.54,846400003.0
2009-05-07 09:55:00,84.545,84.73,84.535,84.715,1094600000.0
2009-05-07 10:00:00,84.725,84.77,84.705,84.715,1875800000.0
2009-05-07 10:05:00,84.72,84.74,84.68,84.69,1485400000.0
2009-05-07 10:10:00,84.69,84.7,84.615,84.625,1989600002.0
2009-05-07 10:15:00,84.625,84.785,84.625,84.755,2418400002.0
2009-05-07 10:20:00,84.765,84.78,84.705,84.72,919000000.0
2009-05-07 10:25:00,84.715,84.755,84.615,84.62,494000000.0
2009-05-07 10:30:00,84.62,84.645,84.545,84.59,1498400000.0
2009-05-07 10:35:00,84.585,84.59,84.555,84.58,1461800000.0
2009-05-07 10:40:00,84.58,84.62,84.57,84.61,768600000.0
2009-05-07 10:45:00,84.615,84.63,84.545,84.63,1177000000.0
2009-05-07 10:50:00,84.62,84.66,84.54,84.645,1089600000.0
2009-05-07 10:55:00,84.64,84.705,84.615,84.69,950400001.0
2009-05-07 11:00:00,84.69,84.885,84.685,84.75,1418500000.0
2009-05-07 11:05:00,84.745,84.78,84.73,84.78,1555600000.0
2009-05-07 11:10:00,84.77,84.785,84.635,84.65,2276600002.0
2009-05-07 11:15:00,84.645,84.775,84.62,84.775,998600000.0
2009-05-07 11:20:00,84.775,84.92,84.74,84.885,1492200000.0
2009-05-07 11:25:00,84.88,84.93,84.87,84.915,1519800001.0
2009-05-07 11:30:00,84.91,84.94,84.865,84.915,1860400002.0
2009-05-07 11:35:00,84.925,85.045,84.925,84.98,1975200000.0
2009-05-07 11:40:00,84.99,85.08,84.965,85.06,1546600000.0
2009-05-07 11:45:00,85.06,85.07,84.915,84.94,1005000000.0
2009-05-07 11:50:00,84.94,85.02,84.895,85.02,1393800000.0
2009-05-07 11:55:00,85.01,85.03,84.91,84.92,1153800002.0
2009-05-07 12:00:00,84.91,85.06,84.91,85.04,1492800000.0
2009-05-07 12:05:00,85.04,85.05,84.99,85.04,1225000000.0
2009-05-07 12:10:00,85.04,85.04,84.885,84.93,1031200000.0
2009-05-07 12:15:00,84.925,85.01,84.92,84.94,1064600000.0
2009-05-07 12:20:00,84.94,84.98,84.9,84.97,1579200000.0
2009-05-07 12:25:00,84.97,84.99,84.92,84.945,1054800001.0
2009-05-07 12:30:00,84.95,84.975,84.875,84.925,949800000.0
2009-05-07 12:35:00,84.93,85.03,84.915,85.0,1192000001.0
2009-05-07 12:40:00,84.99,85.03,84.905,84.98,1104800000.0
2009-05-07 12:45:00,84.985,85.02,84.94,84.99,665600000.0
2009-05-07 12:50:00,84.99,85.015,84.93,84.965,1494600003.0
2009-05-07 12:55:00,84.965,85.015,84.925,84.93,1142400000.0
2009-05-07 13:00:00,84.93,85.04,84.86,85.015,1351000000.0
2009-05-07 13:05:00,85.015,85.045,84.955,85.005,1344800000.0
2009-05-07 13:10:00,85.01,85.07,84.97,85.025,955700000.0
2009-05-07 13:15:00,85.03,85.05,84.965,85.05,887600000.0
2009-05-07 13:20:00,85.05,85.135,85.025,85.03,898400000.0
2009-05-07 13:25:00,85.03,85.12,84.985,85.11,1008000000.0
2009-05-07 13:30:00,85.11,85.175,85.1,85.165,899200000.0
2009-05-07 13:35:00,85.145,85.225,85.145,85.185,1367600002.0
2009-05-07 13:40:00,85.2,85.26,85.18,85.225,1120400000.0
2009-05-07 13:45:00,85.225,85.345,85.19,85.3,1388500001.0
2009-05-07 13:50:00,85.3,85.34,85.25,85.25,1947400001.0
2009-05-07 13:55:00,85.25,85.285,85.19,85.19,1474600000.0
2009-05-07 14:00:00,85.195,85.285,85.12,85.15,1456800000.0
2009-05-07 14:05:00,85.15,85.245,85.115,85.2,1944800003.0
2009-05-07 14:10:00,85.205,85.275,85.155,85.25,1425800001.0
2009-05-07 14:15:00,85.26,85.345,85.225,85.315,750000000.0
2009-05-07 14:20:00,85.32,85.34,85.095,85.145,1893800000.0
2009-05-07 14:25:00,85.145,85.22,85.1,85.1,1174800001.0
2009-05-07 14:30:00,85.105,85.3,85.105,85.235,1013500000.0
2009-05-07 14:35:00,85.24,85.38,85.055,85.195,1678600000.0
2009-05-07 14:40:00,85.2,85.345,85.12,85.17,1840800000.0
2009-05-07 14:45:00,85.17,85.375,85.15,85.29,1347400000.0
2009-05-07 14:50:00,85.295,85.315,85.165,85.175,1901800000.0
2009-05-07 14:55:00,85.175,85.225,85.05,85.055,3554200000.0
2009-05-07 15:00:00,85.065,85.215,85.035,85.21,3314800000.0
2009-05-07 15:05:00,85.215,85.22,85.075,85.115,3211000001.0
2009-05-07 15:10:00,85.115,85.195,85.06,85.16,2583800002.0
2009-05-07 15:15:00,85.165,85.185,85.03,85.03,1162200000.0
2009-05-07 15:20:00,85.03,85.035,84.905,84.945,1104400000.0
2009-05-07 15:25:00,84.945,85.035,84.91,84.99,520800000.0
2009-05-07 15:30:00,84.99,85.12,84.975,85.08,905000000.0
2009-05-07 15:35:00,85.08,85.125,84.995,85.03,551400000.0
2009-05-07 15:40:00,85.02,85.06,84.955,85.045,1348800000.0
2009-05-07 15:45:00,85.045,85.045,84.86,84.885,1594800000.0
2009-05-07 15:50:00,84.89,84.915,84.77,84.78,1638199999.0
2009-05-07 15:55:00,84.78,84.87,84.73,84.73,1190600000.0
2009-05-07 16:00:00,84.73,84.745,84.635,84.635,1094800001.0
2009-05-07 16:05:00,84.64,84.64,84.385,84.48,1594700000.0
2009-05-07 16:10:00,84.475,84.525,84.41,84.44,1340000000.0
2009-05-07 16:15:00,84.44,84.61,84.385,84.56,999800000.0
2009-05-07 16:20:00,84.56,84.6,84.43,84.43,1190300000.0
2009-05-07 16:25:00,84.43,84.435,84.255,84.26,1203800000.0
2009-05-07 16:30:00,84.26,84.39,84.22,84.27,890400000.0
2009-05-07 16:35:00,84.28,84.44,84.24,84.44,766400000.0
2009-05-07 16:40:00,84.44,84.455,84.36,84.44,945400000.0
2009-05-07 16:45:00,84.44,84.645,84.435,84.645,940400000.0
2009-05-07 16:50:00,84.645,84.66,84.55,84.575,1016800000.0
2009-05-07 16:55:00,84.58,84.615,84.53,84.55,1090800000.0
2009-05-07 17:00:00,84.56,84.585,84.43,84.435,924800000.0
2009-05-07 17:05:00,84.44,84.445,84.385,84.42,511800000.0
2009-05-07 17:10:00,84.42,84.425,84.225,84.23,925600000.0
2009-05-07 17:15:00,84.23,84.37,84.23,84.325,895800000.0
2009-05-07 17:20:00,84.33,84.425,84.3,84.36,834800000.0
2009-05-07 17:25:00,84.365,84.48,84.36,84.465,790000000.0
2009-05-07 17:30:00,84.48,84.5,84.4,84.47,796800000.0
2009-05-07 17:35:00,84.47,84.47,84.38,84.4,520000000.0
2009-05-07 17:40:00,84.4,84.505,84.4,84.46,599400000.0
2009-05-07 17:45:00,84.46,84.46,84.415,84.425,577000000.0
2009-05-07 17:50:00,84.435,84.52,84.425,84.49,679000000.0
2009-05-07 17:55:00,84.49,84.52,84.46,84.5,558400000.0
2009-05-07 18:00:00,84.5,84.545,84.475,84.505,696800000.0
2009-05-07 18:05:00,84.51,84.515,84.455,84.48,572200000.0
2009-05-07 18:10:00,84.47,84.49,84.43,84.43,424800000.0
2009-05-07 18:15:00,84.425,84.49,84.42,84.48,966200005.0
2009-05-07 18:20:00,84.48,84.52,84.47,84.5,571200000.0
2009-05-07 18:25:00,84.505,84.51,84.47,84.48,474800000.0
2009-05-07 18:30:00,84.48,84.55,84.46,84.535,867200000.0
2009-05-07 18:35:00,84.525,84.59,84.515,84.58,582200000.0
2009-05-07 18:40:00,84.575,84.775,84.57,84.725,908200001.0
2009-05-07 18:45:00,84.72,84.735,84.66,84.7,902000000.0
2009-05-07 18:50:00,84.7,84.7,84.6,84.645,759800000.0
2009-05-07 18:55:00,84.655,84.695,84.63,84.63,470000000.0
2009-05-07 19:00:00,84.64,84.7,84.56,84.64,1357200000.0
2009-05-07 19:05:00,84.64,84.65,84.53,84.62,1260600000.0
2009-05-07 19:10:00,84.61,84.67,84.49,84.525,1144200000.0
2009-05-07 19:15:00,84.525,84.59,84.52,84.575,950600000.0
2009-05-07 19:20:00,84.58,84.6,84.49,84.545,1125000000.0
2009-05-07 19:25:00,84.55,84.575,84.51,84.51,788200000.0
2009-05-07 19:30:00,84.51,84.53,84.445,84.45,965800000.0
2009-05-07 19:35:00,84.45,84.465,84.39,84.41,812400000.0
2009-05-07 19:40:00,84.4,84.4,84.295,84.34,919000000.0
2009-05-07 19:45:00,84.34,84.38,84.315,84.355,579400000.0
2009-05-07 19:50:00,84.36,84.36,84.235,84.27,922200000.0
2009-05-07 19:55:00,84.27,84.31,84.22,84.29,1078400000.0
2009-05-07 20:00:00,84.295,84.295,84.14,84.205,759400000.0
2009-05-07 20:05:00,84.205,84.35,84.205,84.33,904000000.0
2009-05-07 20:10:00,84.33,84.345,84.21,84.25,813800000.0
2009-05-07 20:15:00,84.25,84.3,84.23,84.28,591400000.0
2009-05-07 20:20:00,84.28,84.36,84.28,84.32,788400000.0
2009-05-07 20:25:00,84.32,84.42,84.305,84.42,598600000.0
2009-05-07 20:30:00,84.425,84.425,84.3,84.32,871000000.0
2009-05-07 20:35:00,84.315,84.435,84.29,84.37,984200000.0
2009-05-07 20:40:00,84.365,84.365,84.275,84.31,950000000.0
2009-05-07 20:45:00,84.31,84.34,84.235,84.31,935200000.0
2009-05-07 20:50:00,84.31,84.4,84.245,84.26,1040600000.0
2009-05-07 20:55:00,84.25,84.41,84.23,84.33,872800000.0
2009-05-07 21:00:00,84.33,84.4,84.235,84.33,1045600000.0
2009-05-07 21:05:00,84.34,84.38,84.295,84.36,893600000.0
2009-05-07 21:10:00,84.36,84.37,84.235,84.265,1052400000.0
2009-05-07 21:15:00,84.265,84.325,84.24,84.32,1132600000.0
2009-05-07 21:20:00,84.32,84.37,84.3,84.35,983600000.0
2009-05-07 21:25:00,84.35,84.365,84.3,84.33,591000000.0
2009-05-07 21:30:00,84.34,84.34,84.23,84.27,791600000.0
2009-05-07 21:35:00,84.27,84.32,84.245,84.3,693000000.0
2009-05-07 21:40:00,84.3,84.35,84.265,84.31,1323200000.0
2009-05-07 21:45:00,84.305,84.37,84.305,84.36,552400000.0
2009-05-07 21:50:00,84.365,84.38,84.31,84.36,621000000.0
2009-05-07 21:55:00,84.36,84.46,84.35,84.46,1245800000.0
2009-05-07 22:00:00,84.46,84.465,84.41,84.41,1010400000.0
2009-05-07 22:05:00,84.42,84.45,84.39,84.42,632800000.0
2009-05-07 22:10:00,84.42,84.52,84.42,84.515,655300000.0
2009-05-07 22:15:00,84.53,84.595,84.51,84.575,630200000.0
2009-05-07 22:20:00,84.57,84.58,84.545,84.57,367600000.0
2009-05-07 22:25:00,84.57,84.63,84.57,84.575,486800000.0
2009-05-07 22:30:00,84.57,84.61,84.535,84.61,731600000.0
2009-05-07 22:35:00,84.61,84.7,84.585,84.62,965500000.0
2009-05-07 22:40:00,84.62,84.64,84.6,84.605,346200000.0
2009-05-07 22:45:00,84.605,84.67,84.59,84.67,332600000.0
2009-05-07 22:50:00,84.69,84.73,84.68,84.685,683000000.0
2009-05-07 22:55:00,84.685,84.71,84.67,84.69,388600000.0
2009-05-07 23:00:00,84.678,84.85,84.64,84.79,245000000.0
2009-05-07 23:05:00,84.785,84.88,84.785,84.875,265200000.0
2009-05-07 23:10:00,84.88,84.9,84.815,84.865,346200000.0
2009-05-07 23:15:00,84.855,84.855,84.815,84.815,204600000.0
2009-05-07 23:20:00,84.83,84.84,84.805,84.805,138200000.0
2009-05-07 23:25:00,84.8,84.82,84.75,84.77,321200000.0
2009-05-07 23:30:00,84.77,84.775,84.75,84.765,169800000.0
2009-05-07 23:35:00,84.77,84.77,84.72,84.75,326800000.0
2009-05-07 23:40:00,84.75,84.84,84.75,84.84,295400000.0
2009-05-07 23:45:00,84.83,84.88,84.83,84.86,175200000.0
2009-05-07 23:50:00,84.86,84.88,84.825,84.865,154600000.0
2009-05-07 23:55:00,84.86,84.87,84.84,84.84,156600000.0
2009-05-08 00:00:00,84.845,84.85,84.79,84.79,188000000.0
2009-05-08 00:05:00,84.785,84.8,84.74,84.74,334200000.0
2009-05-08 00:10:00,84.75,84.78,84.75,84.755,151600000.0
2009-05-08 00:15:00,84.76,84.775,84.705,84.715,347400000.0
2009-05-08 00:20:00,84.715,84.72,84.68,84.7,229000000.0
2009-05-08 00:25:00,84.71,84.71,84.67,84.67,181600000.0
2009-05-08 00:30:00,84.67,84.695,84.67,84.675,70800000.0
2009-05-08 00:35:00,84.675,84.685,84.66,84.68,78600000.0
2009-05-08 00:40:00,84.67,84.68,84.61,84.66,149200000.0
2009-05-08 00:45:00,84.665,84.69,84.64,84.665,143000000.0
2009-05-08 00:50:00,84.66,84.67,84.64,84.67,121400000.0
2009-05-08 00:55:00,84.655,84.685,84.65,84.67,237200000.0
2009-05-08 01:00:00,84.665,84.69,84.63,84.64,546800000.0
2009-05-08 01:05:00,84.64,84.705,84.63,84.705,186600000.0
2009-05-08 01:10:00,84.705,84.735,84.69,84.735,169600000.0
2009-05-08 01:15:00,84.74,84.78,84.69,84.725,265000000.0
2009-05-08 01:20:00,84.735,84.75,84.705,84.72,142800000.0
2009-05-08 01:25:00,84.72,84.74,84.68,84.685,187400000.0
2009-05-08 01:30:00,84.705,84.705,84.66,84.67,172400000.0
2009-05-08 01:35:00,84.67,84.67,84.635,84.635,112200000.0
2009-05-08 01:40:00,84.635,84.66,84.595,84.65,212600000.0
2009-05-08 01:45:00,84.65,84.66,84.62,84.65,114800000.0
2009-05-08 01:50:00,84.624,84.7,84.624,84.675,458000000.0
2009-05-08 01:55:00,84.68,84.715,84.675,84.7,1089000000.0
2009-05-08 02:00:00,84.7,84.785,84.68,84.705,584000000.0
2009-05-08 02:05:00,84.745,84.765,84.655,84.715,1183400000.0
2009-05-08 02:10:00,84.71,84.75,84.685,84.725,657600000.0
2009-05-08 02:15:00,84.74,84.775,84.705,84.77,1479800000.0
2009-05-08 02:20:00,84.77,84.83,84.75,84.83,427800000.0
2009-05-08 02:25:00,84.835,84.845,84.75,84.79,1604200000.0
2009-05-08 02:30:00,84.785,84.825,84.785,84.82,220600000.0
2009-05-08 02:35:00,84.83,84.875,84.82,84.865,398800000.0
2009-05-08 02:40:00,84.865,84.895,84.8,84.81,818400000.0
2009-05-08 02:45:00,84.8,84.81,84.75,84.755,536200000.0
2009-05-08 02:50:00,84.76,84.81,84.725,84.8,1584600000.0
2009-05-08 02:55:00,84.795,84.795,84.7,84.73,1039000000.0
2009-05-08 03:00:00,84.725,84.765,84.695,84.7,441800000.0
2009-05-08 03:05:00,84.7,84.71,84.665,84.7,1231400000.0
2009-05-08 03:10:00,84.71,84.715,84.67,84.69,221200000.0
2009-05-08 03:15:00,84.69,84.715,84.68,84.7,744600000.0
2009-05-08 03:20:00,84.7,84.745,84.695,84.735,249600000.0
2009-05-08 03:25:00,84.735,84.735,84.685,84.69,174400000.0
2009-05-08 03:30:00,84.695,84.695,84.63,84.63,391600000.0
2009-05-08 03:35:00,84.635,84.675,84.625,84.675,568000000.0
2009-05-08 03:40:00,84.67,84.73,84.67,84.7,172000000.0
2009-05-08 03:45:00,84.7,84.7,84.64,84.65,286200000.0
2009-05-08 03:50:00,84.645,84.665,84.64,84.65,229000000.0
2009-05-08 03:55:00,84.645,84.65,84.6,84.605,160400000.0
2009-05-08 04:00:00,84.6,84.61,84.58,84.59,362200000.0
2009-05-08 04:05:00,84.595,84.595,84.545,84.575,96400000.0
2009-05-08 04:10:00,84.58,84.585,84.55,84.57,246200000.0
2009-05-08 04:15:00,84.565,84.59,84.555,84.59,88400000.0
2009-05-08 04:20:00,84.59,84.595,84.56,84.565,198800000.0
2009-05-08 04:25:00,84.565,84.565,84.49,84.515,337800000.0
2009-05-08 04:30:00,84.525,84.565,84.515,84.565,236800000.0
2009-05-08 04:35:00,84.565,84.61,84.53,84.61,189400000.0
2009-05-08 04:40:00,84.61,84.62,84.565,84.59,277800000.0
2009-05-08 04:45:00,84.595,84.61,84.555,84.56,435800000.0
2009-05-08 04:50:00,84.55,84.58,84.545,84.555,165400000.0
2009-05-08 04:55:00,84.56,84.57,84.465,84.475,335000000.0
2009-05-08 05:00:00,84.475,84.51,84.455,84.455,473400000.0
2009-05-08 05:05:00,84.455,84.49,84.43,84.47,332000000.0
2009-05-08 05:10:00,84.47,84.5,84.465,84.495,226800000.0
2009-05-08 05:15:00,84.495,84.5,84.485,84.5,179600000.0
2009-05-08 05:20:00,84.5,84.54,84.5,84.505,301400000.0
2009-05-08 05:25:00,84.5,84.505,84.425,84.48,386000000.0
2009-05-08 05:30:00,84.48,84.48,84.47,84.475,152400000.0
2009-05-08 05:35:00,84.475,84.505,84.47,84.49,315000000.0
2009-05-08 05:40:00,84.495,84.55,84.485,84.535,601600000.0
2009-05-08 05:45:00,84.54,84.555,84.51,84.545,183400000.0
2009-05-08 05:50:00,84.54,84.575,84.54,84.56,199400000.0
2009-05-08 05:55:00,84.56,84.615,84.55,84.595,227000000.0
2009-05-08 06:00:00,84.595,84.605,84.56,84.565,215400000.0
2009-05-08 06:05:00,84.57,84.57,84.54,84.54,233600000.0
2009-05-08 06:10:00,84.545,84.555,84.535,84.545,125000000.0
2009-05-08 06:15:00,84.53,84.555,84.515,84.535,130600000.0
2009-05-08 06:20:00,84.535,84.535,84.475,84.48,239200000.0
2009-05-08 06:25:00,84.48,84.57,84.48,84.565,228000000.0
2009-05-08 06:30:00,84.565,84.715,84.545,84.715,356000000.0
2009-05-08 06:35:00,84.71,84.78,84.705,84.74,500600000.0
2009-05-08 06:40:00,84.74,84.815,84.735,84.81,402800000.0
2009-05-08 06:45:00,84.805,84.815,84.77,84.77,88600000.0
2009-05-08 06:50:00,84.78,84.84,84.775,84.805,798600000.0
2009-05-08 06:55:00,84.81,84.825,84.71,84.75,518800000.0
2009-05-08 07:00:00,84.75,84.795,84.745,84.79,695800000.0
2009-05-08 07:05:00,84.79,84.81,84.77,84.79,1066200000.0
2009-05-08 07:10:00,84.785,84.8,84.755,84.76,862000000.0
2009-05-08 07:15:00,84.765,84.78,84.755,84.765,541600000.0
2009-05-08 07:20:00,84.76,84.78,84.745,84.76,585800000.0
2009-05-08 07:25:00,84.76,84.785,84.75,84.78,399600000.0
2009-05-08 07:30:00,84.78,84.8,84.765,84.79,354400000.0
2009-05-08 07:35:00,84.79,84.9,84.78,84.865,547700000.0
2009-05-08 07:40:00,84.865,84.95,84.845,84.94,627600000.0
2009-05-08 07:45:00,84.95,84.955,84.915,84.92,608800000.0
2009-05-08 07:50:00,84.92,84.925,84.89,84.9,417000000.0
2009-05-08 07:55:00,84.915,84.925,84.885,84.895,230600000.0
2009-05-08 08:00:00,84.9,84.91,84.82,84.82,1037000000.0
2009-05-08 08:05:00,84.82,84.83,84.735,84.77,1087200000.0
2009-05-08 08:10:00,84.765,84.82,84.74,84.77,554000000.0
2009-05-08 08:15:00,84.765,84.805,84.755,84.79,473600000.0
2009-05-08 08:20:00,84.795,84.855,84.795,84.82,795000000.0
2009-05-08 08:25:00,84.82,84.86,84.795,84.84,461400000.0
2009-05-08 08:30:00,84.83,84.99,84.83,84.97,534600000.0
2009-05-08 08:35:00,84.98,84.98,84.945,84.95,346000000.0
2009-05-08 08:40:00,84.955,84.99,84.855,84.975,1479600000.0
2009-05-08 08:45:00,84.98,85.05,84.945,84.98,1913600000.0
2009-05-08 08:50:00,84.975,85.04,84.915,85.02,1362100003.0
2009-05-08 08:55:00,85.02,85.095,85.02,85.07,1309600000.0
2009-05-08 09:00:00,85.07,85.08,84.96,85.02,2241600002.0
2009-05-08 09:05:00,85.03,85.03,84.94,84.96,1956000001.0
2009-05-08 09:10:00,84.96,85.06,84.95,85.03,1174200004.0
2009-05-08 09:15:00,85.04,85.14,85.02,85.07,1176000000.0
2009-05-08 09:20:00,85.07,85.08,84.955,84.99,1342400002.0
2009-05-08 09:25:00,84.99,85.04,84.975,85.025,1359800000.0
2009-05-08 09:30:00,85.025,85.15,85.025,85.085,797800000.0
2009-05-08 09:35:00,85.09,85.17,85.075,85.14,1152600000.0
2009-05-08 09:40:00,85.14,85.22,85.14,85.21,1325199999.0
2009-05-08 09:45:00,85.2,85.24,85.11,85.13,1420600001.0
2009-05-08 09:50:00,85.13,85.18,85.115,85.14,1217000000.0
2009-05-08 09:55:00,85.14,85.16,85.05,85.05,799400000.0
2009-05-08 10:00:00,85.05,85.14,85.045,85.13,1594399999.0
2009-05-08 10:05:00,85.13,85.19,85.125,85.13,1343600000.0
2009-05-08 10:10:00,85.13,85.13,85.065,85.095,1370800000.0
2009-05-08 10:15:00,85.095,85.14,85.07,85.095,1195200000.0
2009-05-08 10:20:00,85.095,85.15,85.095,85.14,649400000.0
2009-05-08 10:25:00,85.145,85.19,85.1,85.175,911200000.0
2009-05-08 10:30:00,85.18,85.2,85.135,85.17,1030400000.0
2009-05-08 10:35:00,85.17,85.21,85.135,85.14,1099000000.0
2009-05-08 10:40:00,85.145,85.2,85.12,85.145,1063100000.0
2009-05-08 10:45:00,85.13,85.185,85.13,85.16,1395400003.0
2009-05-08 10:50:00,85.16,85.22,85.13,85.175,1174400000.0
2009-05-08 10:55:00,85.175,85.2,85.12,85.12,783800000.0
2009-05-08 11:00:00,85.12,85.15,85.09,85.1,688000000.0
2009-05-08 11:05:00,85.1,85.125,85.06,85.125,1509800003.0
2009-05-08 11:10:00,85.12,85.135,85.085,85.12,579800000.0
2009-05-08 11:15:00,85.12,85.12,85.07,85.07,676200000.0
2009-05-08 11:20:00,85.065,85.1,85.06,85.1,798800000.0
2009-05-08 11:25:00,85.095,85.15,85.075,85.13,969800001.0
2009-05-08 11:30:00,85.12,85.14,85.1,85.115,652600000.0
2009-05-08 11:35:00,85.12,85.2,85.105,85.155,1063200000.0
2009-05-08 11:40:00,85.155,85.25,85.15,85.215,614400000.0
2009-05-08 11:45:00,85.215,85.22,85.14,85.175,608000000.0
2009-05-08 11:50:00,85.175,85.19,85.155,85.175,814600000.0
2009-05-08 11:55:00,85.17,85.19,85.06,85.08,1542600000.0
2009-05-08 12:00:00,85.07,85.16,85.065,85.14,1289000000.0
2009-05-08 12:05:00,85.145,85.145,85.09,85.13,941000000.0
2009-05-08 12:10:00,85.125,85.195,85.115,85.17,830400000.0
2009-05-08 12:15:00,85.18,85.305,85.14,85.28,967800000.0
2009-05-08 12:20:00,85.28,85.4,85.265,85.37,1552400001.0
2009-05-08 12:25:00,85.375,85.485,85.36,85.47,1517600000.0
2009-05-08 12:30:00,85.47,85.565,85.45,85.56,1507400002.0
2009-05-08 12:35:00,85.56,85.62,85.54,85.57,1073600000.0
2009-05-08 12:40:00,85.575,85.655,85.56,85.64,1425399999.0
2009-05-08 12:45:00,85.635,85.66,85.565,85.62,1363800001.0
2009-05-08 12:50:00,85.61,85.62,85.485,85.49,2144399999.0
2009-05-08 12:55:00,85.5,85.57,85.485,85.485,1526600002.0
2009-05-08 13:00:00,85.5,85.825,85.5,85.705,2101600000.0
2009-05-08 13:05:00,85.705,85.74,85.575,85.585,2400200000.0
2009-05-08 13:10:00,85.59,85.61,85.43,85.555,1877599998.0
2009-05-08 13:15:00,85.55,85.58,85.47,85.525,1730200000.0
2009-05-08 13:20:00,85.525,85.57,85.455,85.49,528200000.0
2009-05-08 13:25:00,85.48,85.59,85.445,85.575,1038800000.0
2009-05-08 13:30:00,85.57,85.625,85.555,85.61,886400000.0
2009-05-08 13:35:00,85.61,85.62,85.555,85.61,807600000.0
2009-05-08 13:40:00,85.61,85.65,85.585,85.6,1050600000.0
2009-05-08 13:45:00,85.59,85.66,85.565,85.59,915400000.0
2009-05-08 13:50:00,85.59,85.59,85.52,85.53,713000000.0
2009-05-08 13:55:00,85.53,85.61,85.525,85.57,907000000.0
2009-05-08 14:00:00,85.57,85.635,85.5,85.57,824400000.0
2009-05-08 14:05:00,85.56,85.595,85.5,85.5,914200000.0
2009-05-08 14:10:00,85.5,85.575,85.465,85.555,1387900003.0
2009-05-08 14:15:00,85.56,85.57,85.5,85.57,1493400000.0
2009-05-08 14:20:00,85.56,85.6,85.435,85.535,1860200002.0
2009-05-08 14:25:00,85.535,85.605,85.38,85.395,1787000001.0
2009-05-08 14:30:00,85.45,85.73,85.345,85.59,1535000000.0
2009-05-08 14:35:00,85.59,85.605,85.45,85.555,2150000000.0
2009-05-08 14:40:00,85.555,85.58,85.475,85.49,1814400000.0
2009-05-08 14:45:00,85.49,85.52,85.435,85.495,1386000000.0
2009-05-08 14:50:00,85.5,85.52,85.455,85.515,1186600000.0
2009-05-08 14:55:00,85.51,85.54,85.44,85.44,683400000.0
2009-05-08 15:00:00,85.435,85.525,85.4,85.48,867800000.0
2009-05-08 15:05:00,85.49,85.55,85.46,85.49,901400000.0
2009-05-08 15:10:00,85.485,85.545,85.445,85.54,1163400000.0
2009-05-08 15:15:00,85.525,85.565,85.5,85.54,1263600000.0
2009-05-08 15:20:00,85.54,85.62,85.54,85.595,1180000000.0
2009-05-08 15:25:00,85.59,85.59,85.48,85.515,1423399999.0
2009-05-08 15:30:00,85.52,85.57,85.51,85.565,1295600000.0
2009-05-08 15:35:00,85.57,85.6,85.485,85.6,1733600000.0
2009-05-08 15:40:00,85.6,85.72,85.575,85.72,1676599999.0
2009-05-08 15:45:00,85.72,85.815,85.7,85.76,1592000000.0
2009-05-08 15:50:00,85.76,85.82,85.73,85.77,1988800005.0
2009-05-08 15:55:00,85.77,85.81,85.62,85.62,2219600008.0
2009-05-08 16:00:00,85.625,85.67,85.57,85.615,1780000000.0
2009-05-08 16:05:00,85.615,85.71,85.58,85.62,1095200000.0
2009-05-08 16:10:00,85.63,85.675,85.55,85.63,951600000.0
2009-05-08 16:15:00,85.62,85.63,85.51,85.57,1614600000.0
2009-05-08 16:20:00,85.58,85.58,85.435,85.44,1829000000.0
2009-05-08 16:25:00,85.45,85.465,85.34,85.395,1995200000.0
2009-05-08 16:30:00,85.39,85.58,85.365,85.57,927400000.0
2009-05-08 16:35:00,85.57,85.59,85.455,85.565,1820400000.0
2009-05-08 16:40:00,85.555,85.565,85.425,85.435,1921800000.0
2009-05-08 16:45:00,85.44,85.54,85.37,85.39,1671200000.0
2009-05-08 16:50:00,85.38,85.39,85.3,85.33,1759200000.0
2009-05-08 16:55:00,85.33,85.35,85.175,85.18,1790900001.0
2009-05-08 17:00:00,85.18,85.385,85.12,85.365,2142400001.0
2009-05-08 17:05:00,85.37,85.4,85.32,85.345,1368400000.0
2009-05-08 17:10:00,85.345,85.43,85.29,85.37,1255400000.0
2009-05-08 17:15:00,85.37,85.43,85.305,85.4,997400000.0
2009-05-08 17:20:00,85.4,85.4,85.265,85.285,882800000.0
2009-05-08 17:25:00,85.3,85.315,85.25,85.275,942600001.0
2009-05-08 17:30:00,85.27,85.31,85.24,85.285,1557200001.0
2009-05-08 17:35:00,85.29,85.33,85.27,85.28,1005800000.0
2009-05-08 17:40:00,85.28,85.33,85.23,85.32,1195000002.0
2009-05-08 17:45:00,85.32,85.36,85.285,85.32,857800000.0
2009-05-08 17:50:00,85.33,85.43,85.32,85.43,662000000.0
2009-05-08 17:55:00,85.44,85.49,85.42,85.47,839200000.0
2009-05-08 18:00:00,85.47,85.49,85.39,85.41,1031800000.0
2009-05-08 18:05:00,85.41,85.455,85.39,85.415,714600000.0
2009-05-08 18:10:00,85.405,85.46,85.37,85.375,913600003.0
2009-05-08 18:15:00,85.38,85.495,85.37,85.42,1064600000.0
2009-05-08 18:20:00,85.41,85.485,85.39,85.39,877000000.0
2009-05-08 18:25:00,85.405,85.47,85.38,85.45,506000000.0
2009-05-08 18:30:00,85.46,85.495,85.395,85.46,1081000000.0
2009-05-08 18:35:00,85.45,85.49,85.41,85.485,1157600000.0
2009-05-08 18:40:00,85.48,85.51,85.405,85.495,1525000002.0
2009-05-08 18:45:00,85.5,85.51,85.38,85.41,907400000.0
2009-05-08 18:50:00,85.41,85.43,85.37,85.38,780599998.0
2009-05-08 18:55:00,85.38,85.425,85.34,85.36,920600001.0
2009-05-08 19:00:00,85.37,85.52,85.365,85.485,1156400000.0
2009-05-08 19:05:00,85.5,85.52,85.46,85.49,1058800000.0
2009-05-08 19:10:00,85.49,85.51,85.46,85.47,668000000.0
2009-05-08 19:15:00,85.465,85.505,85.43,85.49,764800000.0
2009-05-08 19:20:00,85.5,85.53,85.47,85.5,521600000.0
2009-05-08 19:25:00,85.49,85.53,85.475,85.505,555600000.0
2009-05-08 19:30:00,85.5,85.5,85.405,85.47,1179600001.0
2009-05-08 19:35:00,85.46,85.515,85.455,85.49,938600000.0
2009-05-08 19:40:00,85.49,85.575,85.445,85.47,1489200000.0
2009-05-08 19:45:00,85.47,85.505,85.385,85.41,1727799999.0
2009-05-08 19:50:00,85.41,85.555,85.37,85.45,1589400000.0
2009-05-08 19:55:00,85.45,85.58,85.445,85.52,1445400000.0
2009-05-08 20:00:00,85.52,85.57,85.49,85.53,1053000000.0
2009-05-08 20:05:00,85.535,85.54,85.505,85.51,227700000.0
2009-05-08 20:10:00,85.51,85.58,85.47,85.56,470800000.0
2009-05-08 20:15:00,85.565,85.59,85.525,85.54,409800000.0
2009-05-08 20:20:00,85.54,85.585,85.525,85.57,336600000.0
2009-05-08 20:25:00,85.57,85.58,85.525,85.56,216200000.0
2009-05-08 20:30:00,85.55,85.58,85.55,85.575,136200000.0
2009-05-08 20:35:00,85.575,85.585,85.39,85.41,360500000.0
2009-05-08 20:40:00,85.42,85.435,85.395,85.425,234000000.0
2009-05-08 20:45:00,85.435,85.525,85.4,85.5,480600000.0
2009-05-08 20:50:00,85.505,85.55,85.46,85.465,341800000.0
2009-05-08 20:55:00,85.46,85.47,85.38,85.43,715000000.0
2009-05-08 21:00:00,85.44,85.48,85.43,85.47,522800000.0
2009-05-08 21:05:00,85.47,85.48,85.44,85.48,429200000.0
2009-05-08 21:10:00,85.48,85.54,85.47,85.505,247200000.0
2009-05-08 21:15:00,85.5,85.5,85.42,85.495,427200000.0
2009-05-08 21:20:00,85.505,85.53,85.47,85.47,327000000.0
2009-05-08 21:25:00,85.475,85.52,85.475,85.5,281800000.0
2009-05-08 21:30:00,85.495,85.54,85.48,85.5,457400000.0
2009-05-08 21:35:00,85.5,85.535,85.49,85.49,500000000.0
2009-05-08 21:40:00,85.49,85.56,85.445,85.55,942600000.0
2009-05-08 21:45:00,85.55,85.62,85.54,85.57,552800000.0
2009-05-08 21:50:00,85.575,85.625,85.56,85.585,460600000.0
2009-05-08 21:55:00,85.585,85.67,85.56,85.645,573400000.0
2009-05-08 22:00:00,85.65,85.65,85.55,85.58,772200000.0
2009-05-08 22:05:00,85.62,85.62,85.555,85.59,558800000.0
2009-05-08 22:10:00,85.59,85.59,85.48,85.56,312500000.0
2009-05-08 22:15:00,85.56,85.61,85.485,85.505,428400000.0
2009-05-08 22:20:00,85.515,85.525,85.46,85.48,426600000.0
2009-05-08 22:25:00,85.48,85.55,85.445,85.54,389800000.0
2009-05-08 22:30:00,85.54,85.61,85.51,85.57,626600000.0
2009-05-08 22:35:00,85.585,85.615,85.57,85.59,498600000.0
2009-05-08 22:40:00,85.61,85.62,85.59,85.62,263400000.0
2009-05-08 22:45:00,85.61,85.64,85.585,85.59,281600000.0
2009-05-08 22:50:00,85.58,85.66,85.56,85.65,181400000.0
2009-05-08 22:55:00,85.65,85.69,85.545,85.555,226000000.0
2009-05-10 23:00:00,85.615,85.78,85.615,85.755,46600000.0
2009-05-10 23:05:00,85.755,85.775,85.69,85.7,19000000.0
2009-05-10 23:10:00,85.725,85.77,85.71,85.71,5400000.0
2009-05-10 23:15:00,85.725,85.825,85.72,85.82,21800000.0
2009-05-10 23:20:00,85.815,85.875,85.8,85.85,59400000.0
2009-05-10 23:25:00,85.85,85.885,85.815,85.85,139000000.0
2009-05-10 23:30:00,85.85,85.865,85.845,85.85,124600000.0
2009-05-10 23:35:00,85.85,85.85,85.785,85.825,103000000.0
2009-05-10 23:40:00,85.825,85.88,85.82,85.835,138200000.0
2009-05-10 23:45:00,85.835,85.85,85.805,85.845,85600000.0
2009-05-10 23:50:00,85.85,85.86,85.81,85.81,138400000.0
2009-05-10 23:55:00,85.805,85.85,85.785,85.82,79600000.0
2009-05-11 00:00:00,85.82,85.875,85.82,85.845,224600000.0
2009-05-11 00:05:00,85.845,85.845,85.755,85.76,251000000.0
2009-05-11 00:10:00,85.765,85.775,85.695,85.71,422800000.0
2009-05-11 00:15:00,85.71,85.745,85.595,85.64,453800000.0
2009-05-11 00:20:00,85.64,85.66,85.59,85.645,294800000.0
2009-05-11 00:25:00,85.645,85.665,85.63,85.645,244200000.0
2009-05-11 00:30:00,85.65,85.69,85.65,85.67,140000000.0
2009-05-11 00:35:00,85.665,85.72,85.66,85.68,273000000.0
2009-05-11 00:40:00,85.675,85.77,85.675,85.705,356800000.0
2009-05-11 00:45:00,85.705,85.745,85.705,85.715,386800000.0
2009-05-11 00:50:00,85.715,85.75,85.7,85.7,484200000.0
2009-05-11 00:55:00,85.705,85.745,85.7,85.735,490800000.0
2009-05-11 01:00:00,85.75,85.77,85.72,85.745,219400000.0
2009-05-11 01:05:00,85.745,85.77,85.745,85.755,137400000.0
2009-05-11 01:10:00,85.75,85.8,85.75,85.8,113400000.0
2009-05-11 01:15:00,85.8,85.875,85.795,85.86,289400000.0
2009-05-11 01:20:00,85.855,85.86,85.76,85.845,651000000.0
2009-05-11 01:25:00,85.845,85.845,85.815,85.825,90200000.0
2009-05-11 01:30:00,85.82,85.91,85.82,85.89,338600000.0
2009-05-11 01:35:00,85.905,85.905,85.875,85.88,321200000.0
2009-05-11 01:40:00,85.875,85.89,85.845,85.85,159000000.0
2009-05-11 01:45:00,85.845,85.87,85.825,85.865,393000000.0
2009-05-11 01:50:00,85.865,85.87,85.835,85.845,217400000.0
2009-05-11 01:55:00,85.85,85.855,85.815,85.815,940800000.0
2009-05-11 02:00:00,85.83,85.855,85.81,85.855,586600000.0
2009-05-11 02:05:00,85.86,85.875,85.815,85.815,579000000.0
2009-05-11 02:10:00,85.82,85.835,85.8,85.81,466600000.0
2009-05-11 02:15:00,85.815,85.845,85.81,85.84,360000000.0
2009-05-11 02:20:00,85.845,85.87,85.825,85.84,808000000.0
2009-05-11 02:25:00,85.84,85.84,85.78,85.81,734200000.0
2009-05-11 02:30:00,85.8,85.8,85.725,85.73,1265200000.0
2009-05-11 02:35:00,85.725,85.73,85.63,85.635,1733600000.0
2009-05-11 02:40:00,85.63,85.68,85.615,85.665,540800000.0
2009-05-11 02:45:00,85.655,85.695,85.575,85.59,813600000.0
2009-05-11 02:50:00,85.59,85.64,85.57,85.635,1258400000.0
2009-05-11 02:55:00,85.62,85.635,85.585,85.605,1237400000.0
2009-05-11 03:00:00,85.605,85.605,85.47,85.475,1165400000.0
2009-05-11 03:05:00,85.48,85.51,85.45,85.475,568200000.0
2009-05-11 03:10:00,85.48,85.53,85.435,85.49,1204000000.0
2009-05-11 03:15:00,85.5,85.525,85.415,85.48,1026800000.0
2009-05-11 03:20:00,85.48,85.48,85.42,85.48,997600000.0
2009-05-11 03:25:00,85.48,85.52,85.475,85.49,230000000.0
2009-05-11 03:30:00,85.48,85.575,85.475,85.575,303800000.0
2009-05-11 03:35:00,85.575,85.615,85.52,85.54,742000000.0
2009-05-11 03:40:00,85.565,85.6,85.535,85.545,457600000.0
2009-05-11 03:45:00,85.55,85.565,85.485,85.49,721600000.0
2009-05-11 03:50:00,85.5,85.525,85.465,85.48,582600000.0
2009-05-11 03:55:00,85.48,85.495,85.44,85.46,398000000.0
2009-05-11 04:00:00,85.46,85.53,85.42,85.505,835400000.0
2009-05-11 04:05:00,85.505,85.535,85.485,85.525,483600000.0
2009-05-11 04:10:00,85.525,85.55,85.51,85.52,167400000.0
2009-05-11 04:15:00,85.52,85.53,85.505,85.52,295400000.0
2009-05-11 04:20:00,85.525,85.545,85.505,85.515,645000000.0
2009-05-11 04:25:00,85.52,85.545,85.515,85.52,410800000.0
2009-05-11 04:30:00,85.525,85.575,85.525,85.535,460000000.0
2009-05-11 04:35:00,85.525,85.565,85.52,85.56,307400000.0
2009-05-11 04:40:00,85.56,85.59,85.555,85.59,408000000.0
2009-05-11 04:45:00,85.595,85.605,85.54,85.575,322000000.0
2009-05-11 04:50:00,85.57,85.675,85.545,85.665,906000000.0
2009-05-11 04:55:00,85.635,85.65,85.565,85.58,660800000.0
2009-05-11 05:00:00,85.57,85.595,85.495,85.495,265000000.0
2009-05-11 05:05:00,85.495,85.525,85.47,85.51,488400000.0
2009-05-11 05:10:00,85.5,85.525,85.485,85.525,191800000.0
2009-05-11 05:15:00,85.511,85.523,85.488,85.495,42000000.0
2009-05-11 05:20:00,85.491,85.517,85.447,85.457,42000000.0
2009-05-11 05:25:00,85.456,85.49,85.447,85.49,42000000.0
2009-05-11 05:30:00,85.486,85.495,85.458,85.474,42000000.0
2009-05-11 05:35:00,85.479,85.514,85.46,85.499,42000000.0
2009-05-11 05:40:00,85.5,85.517,85.484,85.503,42000000.0
2009-05-11 05:45:00,85.504,85.53,85.41,85.421,42000000.0
2009-05-11 05:50:00,85.422,85.435,85.392,85.422,42000000.0
2009-05-11 05:55:00,85.418,85.43,85.403,85.415,33600000.0
2009-05-11 06:00:00,85.426,85.438,85.412,85.425,42000000.0
2009-05-11 06:05:00,85.423,85.48,85.411,85.462,42000000.0
2009-05-11 06:10:00,85.461,85.489,85.438,85.474,42000000.0
2009-05-11 06:15:00,85.47,85.511,85.47,85.497,42000000.0
2009-05-11 06:20:00,85.498,85.501,85.474,85.487,33600000.0
2009-05-11 06:25:00,85.491,85.516,85.491,85.508,42000000.0
2009-05-11 06:30:00,85.5,85.696,85.5,85.686,42000000.0
2009-05-11 06:35:00,85.693,85.704,85.603,85.611,42000000.0
2009-05-11 06:40:00,85.612,85.652,85.579,85.606,42000000.0
2009-05-11 06:45:00,85.604,85.619,85.572,85.602,42000000.0
2009-05-11 06:50:00,85.604,85.646,85.599,85.643,42000000.0
2009-05-11 06:55:00,85.638,85.672,85.631,85.665,42000000.0
2009-05-11 07:00:00,85.677,85.735,85.677,85.705,42000000.0
2009-05-11 07:05:00,85.706,85.766,85.669,85.676,42000000.0
2009-05-11 07:10:00,85.682,85.695,85.669,85.671,42000000.0
2009-05-11 07:15:00,85.67,85.684,85.664,85.681,42000000.0
2009-05-11 07:20:00,85.673,85.678,85.605,85.62,42000000.0
2009-05-11 07:25:00,85.623,85.641,85.578,85.578,42000000.0
2009-05-11 07:30:00,85.573,85.59,85.544,85.586,42000000.0
2009-05-11 07:35:00,85.582,85.616,85.546,85.592,42000000.0
2009-05-11 07:40:00,85.588,85.626,85.583,85.615,42000000.0
2009-05-11 07:45:00,85.616,85.642,85.565,85.607,42000000.0
2009-05-11 07:50:00,85.612,85.629,85.585,85.598,42000000.0
2009-05-11 07:55:00,85.6,85.64,85.553,85.557,42000000.0
2009-05-11 08:00:00,85.55,85.597,85.544,85.592,42000000.0
2009-05-11 08:05:00,85.597,85.658,85.584,85.651,42000000.0
2009-05-11 08:10:00,85.646,85.677,85.606,85.648,42000000.0
2009-05-11 08:15:00,85.652,85.725,85.651,85.72,42000000.0
2009-05-11 08:20:00,85.713,85.755,85.708,85.736,42000000.0
2009-05-11 08:25:00,85.732,85.789,85.685,85.73,42000000.0
2009-05-11 08:30:00,85.726,85.764,85.694,85.729,42000000.0
2009-05-11 08:35:00,85.73,85.76,85.7,85.731,42000000.0
2009-05-11 08:40:00,85.726,85.735,85.639,85.647,42000000.0
2009-05-11 08:45:00,85.648,85.734,85.639,85.679,42000000.0
2009-05-11 08:50:00,85.698,85.771,85.675,85.768,42000000.0
2009-05-11 08:55:00,85.77,85.81,85.756,85.763,42000000.0
2009-05-11 09:00:00,85.756,85.814,85.687,85.725,42000000.0
2009-05-11 09:05:00,85.724,85.767,85.625,85.63,1311200002.0
2009-05-11 09:10:00,85.635,85.695,85.605,85.64,1426400000.0
2009-05-11 09:15:00,85.611,85.642,85.559,85.563,969000000.0
2009-05-11 09:20:00,85.566,85.603,85.541,85.586,969000000.0
2009-05-11 09:25:00,85.591,85.624,85.536,85.6,969000000.0
2009-05-11 09:30:00,85.603,85.615,85.553,85.579,969000000.0
2009-05-11 09:35:00,85.58,85.586,85.485,85.485,969000000.0
2009-05-11 09:40:00,85.479,85.502,85.41,85.425,1126800000.0
2009-05-11 09:45:00,85.425,85.47,85.295,85.305,1482000000.0
2009-05-11 09:50:00,85.295,85.49,85.295,85.45,1987600001.0
2009-05-11 09:55:00,85.455,85.57,85.445,85.455,1096800000.0
2009-05-11 10:00:00,85.45,85.53,85.41,85.44,1036800002.0
2009-05-11 10:05:00,85.44,85.445,85.305,85.32,937600000.0
2009-05-11 10:10:00,85.32,85.325,85.11,85.175,1212400000.0
2009-05-11 10:15:00,85.175,85.235,84.995,85.08,1209800000.0
2009-05-11 10:20:00,85.085,85.18,85.065,85.15,1015400000.0
2009-05-11 10:25:00,85.15,85.17,85.085,85.135,991800000.0
2009-05-11 10:30:00,85.145,85.145,85.059,85.085,262600000.0
2009-05-11 10:35:00,85.082,85.177,85.015,85.04,306000000.0
2009-05-11 10:40:00,85.028,85.035,84.865,84.935,612000000.0
2009-05-11 10:45:00,84.935,85.025,84.935,84.97,1457400002.0
2009-05-11 10:50:00,84.96,85.02,84.94,84.995,1451600005.0
2009-05-11 10:55:00,84.995,85.15,84.995,85.13,1443600000.0
2009-05-11 11:00:00,85.13,85.2,85.085,85.12,1296200001.0
2009-05-11 11:05:00,85.12,85.13,84.99,85.06,1956600002.0
2009-05-11 11:10:00,85.07,85.135,85.035,85.09,2019800002.0
2009-05-11 11:15:00,85.1,85.12,85.04,85.05,1216800001.0
2009-05-11 11:20:00,85.045,85.06,84.775,84.795,2177000001.0
2009-05-11 11:25:00,84.795,84.8,84.695,84.765,1462600000.0
2009-05-11 11:30:00,84.765,84.77,84.69,84.72,1393000002.0
2009-05-11 11:35:00,84.72,84.76,84.645,84.645,1483400000.0
2009-05-11 11:40:00,84.645,84.695,84.63,84.67,882200000.0
2009-05-11 11:45:00,84.67,84.795,84.67,84.775,957999999.0
2009-05-11 11:50:00,84.775,84.865,84.755,84.855,1514000002.0
2009-05-11 11:55:00,84.855,84.915,84.76,84.775,1482199999.0
2009-05-11 12:00:00,84.775,84.815,84.745,84.755,1198800000.0
2009-05-11 12:05:00,84.755,84.815,84.715,84.785,738600000.0
2009-05-11 12:10:00,84.785,84.9,84.785,84.895,1308200000.0
2009-05-11 12:15:00,84.895,84.925,84.855,84.865,1131200000.0
2009-05-11 12:20:00,84.865,84.88,84.825,84.87,1227600001.0
2009-05-11 12:25:00,84.87,84.92,84.84,84.84,541000000.0
2009-05-11 12:30:00,84.84,84.91,84.84,84.875,959800000.0
2009-05-11 12:35:00,84.875,84.91,84.845,84.865,924600001.0
2009-05-11 12:40:00,84.865,84.87,84.77,84.785,636400000.0
2009-05-11 12:45:00,84.785,84.865,84.77,84.865,727800001.0
2009-05-11 12:50:00,84.87,84.93,84.78,84.82,1107800000.0
2009-05-11 12:55:00,84.82,84.86,84.735,84.755,1164800000.0
2009-05-11 13:00:00,84.755,84.78,84.69,84.725,941000000.0
2009-05-11 13:05:00,84.725,84.74,84.655,84.725,1017000000.0
2009-05-11 13:10:00,84.725,84.725,84.66,84.685,824800000.0
2009-05-11 13:15:00,84.68,84.715,84.625,84.63,599000000.0
2009-05-11 13:20:00,84.64,84.755,84.64,84.69,452400000.0
2009-05-11 13:25:00,84.69,84.705,84.625,84.685,1252000002.0
2009-05-11 13:30:00,84.69,84.7,84.655,84.675,609000000.0
2009-05-11 13:35:00,84.675,84.74,84.675,84.725,586400000.0
2009-05-11 13:40:00,84.725,84.785,84.675,84.74,668600000.0
2009-05-11 13:45:00,84.735,84.85,84.715,84.82,1295000000.0
2009-05-11 13:50:00,84.825,84.83,84.76,84.77,1075800000.0
2009-05-11 13:55:00,84.77,84.79,84.715,84.73,1204000001.0
2009-05-11 14:00:00,84.73,84.88,84.72,84.87,1315200000.0
2009-05-11 14:05:00,84.875,84.91,84.835,84.835,625800000.0
2009-05-11 14:10:00,84.83,84.85,84.695,84.705,1691200000.0
2009-05-11 14:15:00,84.7,84.735,84.55,84.59,1797400000.0
2009-05-11 14:20:00,84.595,84.61,84.505,84.59,1625600001.0
2009-05-11 14:25:00,84.59,84.62,84.495,84.515,1671000000.0
2009-05-11 14:30:00,84.525,84.59,84.525,84.565,809600000.0
2009-05-11 14:35:00,84.57,84.585,84.455,84.505,1423200000.0
2009-05-11 14:40:00,84.515,84.52,84.42,84.46,1651000000.0
2009-05-11 14:45:00,84.455,84.52,84.455,84.51,1151400000.0
2009-05-11 14:50:00,84.515,84.565,84.43,84.43,1188000000.0
2009-05-11 14:55:00,84.435,84.45,84.37,84.43,966000000.0
2009-05-11 15:00:00,84.44,84.445,84.245,84.255,1277400000.0
2009-05-11 15:05:00,84.255,84.28,84.155,84.26,2017000002.0
2009-05-11 15:10:00,84.25,84.25,84.065,84.2,2061000000.0
2009-05-11 15:15:00,84.2,84.26,84.13,84.24,1876800000.0
2009-05-11 15:20:00,84.225,84.235,84.16,84.22,1524000001.0
2009-05-11 15:25:00,84.22,84.24,84.19,84.22,1114800001.0
2009-05-11 15:30:00,84.22,84.27,84.19,84.26,1627400000.0
2009-05-11 15:35:00,84.255,84.27,84.135,84.2,1910800000.0
2009-05-11 15:40:00,84.2,84.24,84.06,84.06,1436400000.0
2009-05-11 15:45:00,84.07,84.07,83.955,83.955,1738600001.0
2009-05-11 15:50:00,83.955,84.02,83.955,84.02,1596000000.0
2009-05-11 15:55:00,84.03,84.07,83.975,83.975,1297000000.0
2009-05-11 16:00:00,83.98,84.01,83.955,84.0,1571000001.0
2009-05-11 16:05:00,84.0,84.07,83.965,84.055,1500400000.0
2009-05-11 16:10:00,84.065,84.16,84.035,84.155,1485000000.0
2009-05-11 16:15:00,84.155,84.235,84.1,84.225,1148400000.0
2009-05-11 16:20:00,84.225,84.325,84.195,84.205,605200000.0
2009-05-11 16:25:00,84.2,84.255,84.135,84.14,888600000.0
2009-05-11 16:30:00,84.14,84.17,84.035,84.15,1297800000.0
2009-05-11 16:35:00,84.135,84.27,84.115,84.17,1384600001.0
2009-05-11 16:40:00,84.17,84.18,84.04,84.04,1280800000.0
2009-05-11 16:45:00,84.04,84.1,83.995,84.075,874400000.0
2009-05-11 16:50:00,84.075,84.205,84.055,84.19,663600000.0
2009-05-11 16:55:00,84.2,84.205,84.105,84.185,1045800000.0
2009-05-11 17:00:00,84.18,84.195,84.065,84.1,705200000.0
2009-05-11 17:05:00,84.1,84.15,84.075,84.08,416400000.0
2009-05-11 17:10:00,84.085,84.175,84.07,84.16,878200000.0
2009-05-11 17:15:00,84.16,84.26,84.155,84.185,914400000.0
2009-05-11 17:20:00,84.19,84.23,84.12,84.12,617800000.0
2009-05-11 17:25:00,84.12,84.135,84.04,84.04,610200000.0
2009-05-11 17:30:00,84.04,84.135,84.04,84.1,968000000.0
2009-05-11 17:35:00,84.095,84.125,84.065,84.1,620800000.0
2009-05-11 17:40:00,84.105,84.13,84.06,84.13,554400000.0
2009-05-11 17:45:00,84.13,84.135,84.075,84.125,542000000.0
2009-05-11 17:50:00,84.125,84.125,84.03,84.09,862600000.0
2009-05-11 17:55:00,84.08,84.13,84.04,84.07,1130800000.0
2009-05-11 18:00:00,84.055,84.095,84.02,84.07,883800000.0
2009-05-11 18:05:00,84.06,84.08,84.025,84.03,650600000.0
2009-05-11 18:10:00,84.03,84.06,83.995,84.03,836600000.0
2009-05-11 18:15:00,84.025,84.03,83.995,83.995,896000000.0
2009-05-11 18:20:00,83.995,84.02,83.965,83.97,992600001.0
2009-05-11 18:25:00,83.975,84.02,83.96,83.99,830800000.0
2009-05-11 18:30:00,83.99,84.02,83.965,83.99,726800001.0
2009-05-11 18:35:00,83.99,84.06,83.99,84.025,740600001.0
2009-05-11 18:40:00,84.01,84.08,83.98,84.08,599800000.0
2009-05-11 18:45:00,84.085,84.1,84.005,84.005,822200001.0
2009-05-11 18:50:00,84.005,84.015,83.96,83.97,666000000.0
2009-05-11 18:55:00,83.97,83.97,83.885,83.9,749000000.0
2009-05-11 19:00:00,83.9,83.92,83.795,83.835,1085000000.0
2009-05-11 19:05:00,83.835,83.905,83.82,83.89,880600000.0
2009-05-11 19:10:00,83.89,83.92,83.87,83.9,838000000.0
2009-05-11 19:15:00,83.9,83.94,83.9,83.915,537200000.0
2009-05-11 19:20:00,83.92,83.99,83.9,83.975,659200000.0
2009-05-11 19:25:00,83.975,83.98,83.93,83.945,497600000.0
2009-05-11 19:30:00,83.95,83.97,83.915,83.93,660800000.0
2009-05-11 19:35:00,83.93,84.025,83.9,84.01,782800000.0
2009-05-11 19:40:00,84.01,84.07,83.98,84.04,354600000.0
2009-05-11 19:45:00,84.04,84.055,84.01,84.04,203800000.0
2009-05-11 19:50:00,84.04,84.05,83.99,84.01,142400000.0
2009-05-11 19:55:00,84.02,84.025,83.925,83.94,342200000.0
2009-05-11 20:00:00,83.94,83.98,83.935,83.97,545600000.0
2009-05-11 20:05:00,83.96,84.0,83.94,83.945,629200000.0
2009-05-11 20:10:00,83.95,83.965,83.905,83.93,1043800000.0
2009-05-11 20:15:00,83.935,83.99,83.905,83.915,984600000.0
2009-05-11 20:20:00,83.915,83.99,83.91,83.99,573800000.0
2009-05-11 20:25:00,83.99,84.03,83.98,84.01,258400000.0
2009-05-11 20:30:00,84.01,84.03,83.965,83.995,140800000.0
2009-05-11 20:35:00,84.0,84.0,83.885,83.925,208200000.0
2009-05-11 20:40:00,83.92,83.93,83.875,83.925,548200000.0
2009-05-11 20:45:00,83.925,83.93,83.885,83.89,497600001.0
2009-05-11 20:50:00,83.88,83.95,83.88,83.91,495400000.0
2009-05-11 20:55:00,83.91,83.945,83.885,83.89,728000001.0
2009-05-11 21:00:00,83.89,83.91,83.79,83.8,536000000.0
2009-05-11 21:05:00,83.79,83.88,83.79,83.88,322800000.0
2009-05-11 21:10:00,83.88,83.905,83.85,83.89,418200000.0
2009-05-11 21:15:00,83.895,83.91,83.85,83.85,381200000.0
2009-05-11 21:20:00,83.845,83.875,83.685,83.685,835600000.0
2009-05-11 21:25:00,83.69,83.7,83.65,83.675,296600000.0
2009-05-11 21:30:00,83.675,83.68,83.66,83.66,490600000.0
2009-05-11 21:35:00,83.66,83.67,83.615,83.64,832400000.0
2009-05-11 21:40:00,83.64,83.67,83.59,83.6,1056400000.0
2009-05-11 21:45:00,83.605,83.63,83.58,83.61,955400000.0
2009-05-11 21:50:00,83.61,83.675,83.59,83.67,478800000.0
2009-05-11 21:55:00,83.67,83.68,83.56,83.57,639600000.0
2009-05-11 22:00:00,83.57,83.58,83.48,83.485,786600000.0
2009-05-11 22:05:00,83.485,83.52,83.48,83.505,774000000.0
2009-05-11 22:10:00,83.5,83.5,83.41,83.485,706250000.0
2009-05-11 22:15:00,83.485,83.51,83.46,83.465,741000000.0
2009-05-11 22:20:00,83.47,83.48,83.45,83.465,487400000.0
2009-05-11 22:25:00,83.485,83.51,83.46,83.485,504800000.0
2009-05-11 22:30:00,83.5,83.51,83.47,83.47,266000000.0
2009-05-11 22:35:00,83.46,83.5,83.455,83.485,204000000.0
2009-05-11 22:40:00,83.49,83.54,83.465,83.53,221600000.0
2009-05-11 22:45:00,83.54,83.63,83.53,83.63,416000000.0
2009-05-11 22:50:00,83.625,83.65,83.56,83.58,375800000.0
2009-05-11 22:55:00,83.575,83.67,83.495,83.505,247800000.0
2009-05-11 23:00:00,83.492,83.535,83.47,83.52,63600000.0
2009-05-11 23:05:00,83.525,83.53,83.51,83.525,79200000.0
2009-05-11 23:10:00,83.54,83.565,83.52,83.535,96600000.0
2009-05-11 23:15:00,83.52,83.535,83.5,83.52,18000000.0
2009-05-11 23:20:00,83.52,83.725,83.51,83.585,390600000.0
2009-05-11 23:25:00,83.61,83.66,83.585,83.6,182800001.0
2009-05-11 23:30:00,83.605,83.63,83.525,83.56,282600000.0
2009-05-11 23:35:00,83.56,83.56,83.455,83.48,258800000.0
2009-05-11 23:40:00,83.49,83.49,83.44,83.47,101400000.0
2009-05-11 23:45:00,83.47,83.47,83.42,83.44,62800000.0
2009-05-11 23:50:00,83.44,83.5,83.42,83.47,152600000.0
2009-05-11 23:55:00,83.47,83.47,83.4,83.405,99600000.0
2009-05-12 00:00:00,83.43,83.45,83.415,83.415,31400000.0
2009-05-12 00:05:00,83.425,83.44,83.42,83.44,69000000.0
2009-05-12 00:10:00,83.44,83.51,83.44,83.5,70200000.0
2009-05-12 00:15:00,83.5,83.5,83.462,83.49,85600000.0
2009-05-12 00:20:00,83.49,83.56,83.49,83.56,110200000.0
2009-05-12 00:25:00,83.6,83.6,83.52,83.52,73600000.0
2009-05-12 00:30:00,83.52,83.625,83.48,83.54,228600000.0
2009-05-12 00:35:00,83.54,83.58,83.53,83.58,57800000.0
2009-05-12 00:40:00,83.58,83.655,83.57,83.65,136200000.0
2009-05-12 00:45:00,83.65,83.67,83.65,83.67,60200000.0
2009-05-12 00:50:00,83.67,83.77,83.62,83.64,212000000.0
2009-05-12 00:55:00,83.63,83.715,83.62,83.69,171200000.0
2009-05-12 01:00:00,83.68,83.71,83.655,83.685,92200000.0
2009-05-12 01:05:00,83.68,83.68,83.66,83.66,46400000.0
2009-05-12 01:10:00,83.66,83.695,83.66,83.69,161600000.0
2009-05-12 01:15:00,83.69,83.7,83.66,83.695,72400000.0
2009-05-12 01:20:00,83.695,83.695,83.67,83.67,222400000.0
2009-05-12 01:25:00,83.68,83.71,83.66,83.67,278200000.0
2009-05-12 01:30:00,83.67,83.71,83.655,83.71,108400000.0
2009-05-12 01:35:00,83.705,83.76,83.67,83.76,312400000.0
2009-05-12 01:40:00,83.75,83.83,83.735,83.8,573600000.0
2009-05-12 01:45:00,83.78,83.79,83.69,83.74,394400000.0
2009-05-12 01:50:00,83.74,83.76,83.69,83.71,181200000.0
2009-05-12 01:55:00,83.685,83.75,83.68,83.74,246600000.0
2009-05-12 02:00:00,83.74,83.78,83.705,83.72,1161800000.0
2009-05-12 02:05:00,83.73,83.75,83.61,83.635,1349200000.0
2009-05-12 02:10:00,83.615,83.65,83.6,83.6,994200000.0
2009-05-12 02:15:00,83.6,83.63,83.59,83.625,266200000.0
2009-05-12 02:20:00,83.625,83.71,83.625,83.65,541800000.0
2009-05-12 02:25:00,83.65,83.71,83.65,83.685,469000000.0
2009-05-12 02:30:00,83.68,83.705,83.615,83.635,737200000.0
2009-05-12 02:35:00,83.635,83.66,83.625,83.66,248200000.0
2009-05-12 02:40:00,83.67,83.79,83.665,83.77,414800000.0
2009-05-12 02:45:00,83.76,83.765,83.71,83.715,1156200000.0
2009-05-12 02:50:00,83.715,83.76,83.685,83.69,898200000.0
2009-05-12 02:55:00,83.69,83.705,83.61,83.62,1098600000.0
2009-05-12 03:00:00,83.605,83.63,83.57,83.61,1028800000.0
2009-05-12 03:05:00,83.61,83.64,83.51,83.52,726600000.0
2009-05-12 03:10:00,83.52,83.525,83.445,83.45,802200000.0
2009-05-12 03:15:00,83.46,83.46,83.36,83.385,1261600000.0
2009-05-12 03:20:00,83.39,83.395,83.3,83.32,856000000.0
2009-05-12 03:25:00,83.33,83.405,83.31,83.405,435200000.0
2009-05-12 03:30:00,83.4,83.415,83.345,83.375,1033200000.0
2009-05-12 03:35:00,83.37,83.385,83.175,83.175,1633200000.0
2009-05-12 03:40:00,83.185,83.22,83.17,83.2,1150200000.0
2009-05-12 03:45:00,83.205,83.32,83.205,83.27,923400000.0
2009-05-12 03:50:00,83.255,83.26,83.21,83.23,664000000.0
2009-05-12 03:55:00,83.24,83.33,83.235,83.295,714000000.0
2009-05-12 04:00:00,83.3,83.44,83.285,83.38,750200000.0
2009-05-12 04:05:00,83.38,83.445,83.29,83.37,923800000.0
2009-05-12 04:10:00,83.37,83.43,83.335,83.35,922600000.0
2009-05-12 04:15:00,83.36,83.41,83.33,83.41,581800000.0
2009-05-12 04:20:00,83.405,83.49,83.395,83.49,369200000.0
2009-05-12 04:25:00,83.51,83.58,83.5,83.54,1213100000.0
2009-05-12 04:30:00,83.54,83.54,83.45,83.46,491800000.0
2009-05-12 04:35:00,83.46,83.5,83.45,83.475,386800000.0
2009-05-12 04:40:00,83.475,83.56,83.46,83.55,484000000.0
2009-05-12 04:45:00,83.55,83.66,83.55,83.63,640600000.0
2009-05-12 04:50:00,83.62,83.63,83.595,83.595,513800000.0
2009-05-12 04:55:00,83.6,83.61,83.57,83.57,330600000.0
2009-05-12 05:00:00,83.57,83.605,83.56,83.595,308200000.0
2009-05-12 05:05:00,83.595,83.65,83.595,83.62,628200000.0
2009-05-12 05:10:00,83.62,83.73,83.615,83.72,1136000000.0
2009-05-12 05:15:00,83.73,83.73,83.645,83.68,946200000.0
2009-05-12 05:20:00,83.68,83.68,83.61,83.62,545600000.0
2009-05-12 05:25:00,83.62,83.65,83.61,83.64,640400000.0
2009-05-12 05:30:00,83.65,83.7,83.63,83.69,752200000.0
2009-05-12 05:35:00,83.69,83.69,83.66,83.67,227000000.0
2009-05-12 05:40:00,83.67,83.68,83.65,83.65,375600000.0
2009-05-12 05:45:00,83.645,83.665,83.625,83.63,353200000.0
2009-05-12 05:50:00,83.63,83.63,83.61,83.62,161800000.0
2009-05-12 05:55:00,83.63,83.65,83.535,83.535,568600000.0
2009-05-12 06:00:00,83.54,83.56,83.48,83.49,631400000.0
2009-05-12 06:05:00,83.49,83.58,83.49,83.555,394800000.0
2009-05-12 06:10:00,83.555,83.605,83.55,83.58,415200000.0
2009-05-12 06:15:00,83.58,83.59,83.565,83.565,278400000.0
2009-05-12 06:20:00,83.57,83.57,83.515,83.52,187800000.0
2009-05-12 06:25:00,83.52,83.535,83.47,83.49,433800000.0
2009-05-12 06:30:00,83.5,83.555,83.475,83.52,409000000.0
2009-05-12 06:35:00,83.52,83.545,83.48,83.53,209400000.0
2009-05-12 06:40:00,83.525,83.535,83.465,83.485,318000000.0
2009-05-12 06:45:00,83.485,83.495,83.48,83.49,134800000.0
2009-05-12 06:50:00,83.48,83.52,83.475,83.495,436800000.0
2009-05-12 06:55:00,83.5,83.51,83.485,83.49,325600000.0
2009-05-12 07:00:00,83.495,83.52,83.485,83.485,320000000.0
2009-05-12 07:05:00,83.48,83.495,83.45,83.465,378200000.0
2009-05-12 07:10:00,83.465,83.475,83.435,83.445,309200000.0
2009-05-12 07:15:00,83.45,83.525,83.45,83.515,348000000.0
2009-05-12 07:20:00,83.51,83.54,83.5,83.515,289200000.0
2009-05-12 07:25:00,83.52,83.565,83.51,83.56,164000000.0
2009-05-12 07:30:00,83.565,83.605,83.565,83.575,465200000.0
2009-05-12 07:35:00,83.59,83.595,83.5,83.515,494800000.0
2009-05-12 07:40:00,83.515,83.56,83.515,83.56,401800000.0
2009-05-12 07:45:00,83.56,83.565,83.49,83.52,529800000.0
2009-05-12 07:50:00,83.52,83.535,83.47,83.47,356600000.0
2009-05-12 07:55:00,83.47,83.545,83.455,83.545,246000000.0
2009-05-12 08:00:00,83.555,83.555,83.485,83.535,975000000.0
2009-05-12 08:05:00,83.545,83.58,83.485,83.5,777000000.0
2009-05-12 08:10:00,83.505,83.55,83.505,83.54,605000000.0
2009-05-12 08:15:00,83.535,83.55,83.455,83.48,943200003.0
2009-05-12 08:20:00,83.47,83.54,83.415,83.52,377400000.0
2009-05-12 08:25:00,83.525,83.525,83.395,83.43,554000000.0
2009-05-12 08:30:00,83.425,83.495,83.415,83.455,554400000.0
2009-05-12 08:35:00,83.45,83.465,83.4,83.43,685600000.0
2009-05-12 08:40:00,83.425,83.47,83.41,83.455,874200000.0
2009-05-12 08:45:00,83.455,83.475,83.435,83.46,860000000.0
2009-05-12 08:50:00,83.46,83.54,83.445,83.525,1395600000.0
2009-05-12 08:55:00,83.53,83.56,83.51,83.55,561400000.0
2009-05-12 09:00:00,83.55,83.64,83.55,83.64,1019800000.0
2009-05-12 09:05:00,83.64,83.645,83.58,83.645,1373000000.0
2009-05-12 09:10:00,83.645,83.72,83.645,83.715,1280800000.0
2009-05-12 09:15:00,83.71,83.805,83.705,83.79,845200000.0
2009-05-12 09:20:00,83.795,83.895,83.79,83.87,728900000.0
2009-05-12 09:25:00,83.87,83.87,83.695,83.695,728800000.0
2009-05-12 09:30:00,83.695,83.785,83.675,83.705,1192400000.0
2009-05-12 09:35:00,83.715,83.87,83.685,83.87,1317600000.0
2009-05-12 09:40:00,83.87,83.91,83.825,83.85,1420800000.0
2009-05-12 09:45:00,83.85,83.87,83.8,83.8,1243400000.0
2009-05-12 09:50:00,83.8,83.84,83.79,83.835,796000000.0
2009-05-12 09:55:00,83.835,84.03,83.835,83.995,1427600000.0
2009-05-12 10:00:00,83.995,84.0,83.865,83.87,2078600000.0
2009-05-12 10:05:00,83.86,83.99,83.84,83.87,1654800000.0
2009-05-12 10:10:00,83.87,83.995,83.845,83.97,1241600000.0
2009-05-12 10:15:00,83.965,84.24,83.965,84.23,1489200000.0
2009-05-12 10:20:00,84.23,84.27,84.165,84.19,1667600000.0
2009-05-12 10:25:00,84.19,84.305,84.165,84.165,1623400000.0
2009-05-12 10:30:00,84.16,84.255,84.16,84.245,1408600003.0
2009-05-12 10:35:00,84.245,84.29,84.125,84.135,1148200000.0
2009-05-12 10:40:00,84.14,84.14,84.11,84.13,745800000.0
2009-05-12 10:45:00,84.13,84.175,84.11,84.155,777000000.0
2009-05-12 10:50:00,84.155,84.16,84.085,84.14,1052800000.0
2009-05-12 10:55:00,84.14,84.15,84.08,84.11,539000000.0
2009-05-12 11:00:00,84.1,84.22,84.1,84.2,637800000.0
2009-05-12 11:05:00,84.2,84.27,84.2,84.23,1132600000.0
2009-05-12 11:10:00,84.225,84.255,84.175,84.195,1194800000.0
2009-05-12 11:15:00,84.195,84.325,84.18,84.285,1032800001.0
2009-05-12 11:20:00,84.285,84.32,84.23,84.24,1565400000.0
2009-05-12 11:25:00,84.24,84.24,84.165,84.17,1171000000.0
2009-05-12 11:30:00,84.165,84.2,84.115,84.195,1165000000.0
2009-05-12 11:35:00,84.205,84.23,84.07,84.115,1056400000.0
2009-05-12 11:40:00,84.115,84.125,84.07,84.075,645400000.0
2009-05-12 11:45:00,84.075,84.2,84.075,84.165,766600000.0
2009-05-12 11:50:00,84.17,84.24,84.16,84.22,1035800002.0
2009-05-12 11:55:00,84.22,84.25,84.15,84.21,1041600000.0
2009-05-12 12:00:00,84.195,84.225,84.16,84.16,915200000.0
2009-05-12 12:05:00,84.155,84.275,84.15,84.23,640600000.0
2009-05-12 12:10:00,84.23,84.29,84.18,84.19,1303600001.0
2009-05-12 12:15:00,84.19,84.19,84.04,84.04,1460800000.0
2009-05-12 12:20:00,84.045,84.055,83.93,83.93,997000002.0
2009-05-12 12:25:00,83.91,83.99,83.89,83.895,1469200000.0
2009-05-12 12:30:00,83.9,83.91,83.82,83.83,1040600000.0
2009-05-12 12:35:00,83.83,83.88,83.815,83.86,1340800000.0
2009-05-12 12:40:00,83.86,83.895,83.84,83.875,1218400000.0
2009-05-12 12:45:00,83.875,83.915,83.875,83.89,834400000.0
2009-05-12 12:50:00,83.89,83.915,83.825,83.825,1271600000.0
2009-05-12 12:55:00,83.83,83.83,83.66,83.685,1502000001.0
2009-05-12 13:00:00,83.68,83.705,83.63,83.645,1156400001.0
2009-05-12 13:05:00,83.645,83.74,83.595,83.715,1278600004.0
2009-05-12 13:10:00,83.71,83.725,83.685,83.695,1237000000.0
2009-05-12 13:15:00,83.695,83.7,83.635,83.685,937000001.0
2009-05-12 13:20:00,83.69,83.72,83.675,83.675,646000000.0
2009-05-12 13:25:00,83.68,83.735,83.67,83.71,881400000.0
2009-05-12 13:30:00,83.71,83.725,83.655,83.675,447000000.0
2009-05-12 13:35:00,83.675,83.695,83.545,83.63,741200000.0
2009-05-12 13:40:00,83.63,83.685,83.575,83.665,678800000.0
2009-05-12 13:45:00,83.665,83.785,83.66,83.75,827400000.0
2009-05-12 13:50:00,83.74,83.775,83.685,83.77,541600000.0
2009-05-12 13:55:00,83.77,83.785,83.68,83.77,1286200000.0
2009-05-12 14:00:00,83.77,83.805,83.67,83.785,997000000.0
2009-05-12 14:05:00,83.785,83.81,83.72,83.775,1117000000.0
2009-05-12 14:10:00,83.78,83.8,83.75,83.75,852600000.0
2009-05-12 14:15:00,83.755,83.825,83.745,83.82,938000001.0
2009-05-12 14:20:00,83.815,83.88,83.795,83.825,1344600000.0
2009-05-12 14:25:00,83.83,83.83,83.72,83.72,1023400000.0
2009-05-12 14:30:00,83.73,83.985,83.73,83.945,1294200000.0
2009-05-12 14:35:00,83.95,83.95,83.745,83.84,2042400000.0
2009-05-12 14:40:00,83.85,83.925,83.82,83.91,2020199999.0
2009-05-12 14:45:00,83.92,83.98,83.885,83.92,1687800001.0
2009-05-12 14:50:00,83.92,83.93,83.855,83.91,1710600000.0
2009-05-12 14:55:00,83.91,83.92,83.88,83.895,727800000.0
2009-05-12 15:00:00,83.895,83.935,83.83,83.83,869900000.0
2009-05-12 15:05:00,83.83,83.89,83.75,83.775,1086000000.0
2009-05-12 15:10:00,83.775,83.855,83.775,83.81,863400000.0
2009-05-12 15:15:00,83.81,83.85,83.715,83.73,1166800000.0
2009-05-12 15:20:00,83.73,83.75,83.68,83.73,1179200000.0
2009-05-12 15:25:00,83.73,83.74,83.57,83.585,822000000.0
2009-05-12 15:30:00,83.58,83.67,83.525,83.545,1072600000.0
2009-05-12 15:35:00,83.555,83.57,83.22,83.24,1834200000.0
2009-05-12 15:40:00,83.24,83.36,83.2,83.34,1946600000.0
2009-05-12 15:45:00,83.34,83.36,83.13,83.14,1934800000.0
2009-05-12 15:50:00,83.14,83.295,83.09,83.235,1357200000.0
2009-05-12 15:55:00,83.24,83.32,83.2,83.23,645800000.0
2009-05-12 16:00:00,83.23,83.23,83.055,83.115,1461400000.0
2009-05-12 16:05:00,83.11,83.115,82.81,82.87,1797100000.0
2009-05-12 16:10:00,82.875,82.885,82.67,82.69,1651000000.0
2009-05-12 16:15:00,82.68,82.83,82.66,82.83,1358000000.0
2009-05-12 16:20:00,82.83,83.07,82.825,82.98,1494600000.0
2009-05-12 16:25:00,82.975,83.0,82.89,82.935,1048800000.0
2009-05-12 16:30:00,82.93,82.95,82.825,82.835,1221000000.0
2009-05-12 16:35:00,82.835,82.85,82.695,82.75,1610200001.0
2009-05-12 16:40:00,82.75,82.945,82.68,82.94,1436200000.0
2009-05-12 16:45:00,82.96,83.08,82.925,83.06,1004400000.0
2009-05-12 16:50:00,83.06,83.065,82.865,82.905,1598600000.0
2009-05-12 16:55:00,82.905,83.0,82.83,82.92,1726200000.0
2009-05-12 17:00:00,82.92,82.995,82.825,82.99,1783600000.0
2009-05-12 17:05:00,82.99,83.03,82.9,82.935,1587400000.0
2009-05-12 17:10:00,82.925,83.025,82.88,83.005,1676800001.0
2009-05-12 17:15:00,83.005,83.02,82.88,82.89,1630000000.0
2009-05-12 17:20:00,82.89,82.92,82.84,82.87,1406800001.0
2009-05-12 17:25:00,82.855,82.9,82.84,82.89,1307400000.0
2009-05-12 17:30:00,82.9,82.94,82.865,82.92,1225000000.0
2009-05-12 17:35:00,82.915,82.965,82.91,82.93,773600000.0
2009-05-12 17:40:00,82.925,82.93,82.84,82.86,620000000.0
2009-05-12 17:45:00,82.86,82.86,82.76,82.77,879999999.0
2009-05-12 17:50:00,82.77,82.79,82.655,82.67,1059000000.0
2009-05-12 17:55:00,82.67,82.745,82.62,82.745,1324000000.0
2009-05-12 18:00:00,82.745,82.81,82.71,82.765,1244600000.0
2009-05-12 18:05:00,82.78,82.79,82.61,82.61,1022000000.0
2009-05-12 18:10:00,82.61,82.645,82.51,82.52,917400000.0
2009-05-12 18:15:00,82.52,82.595,82.485,82.54,1081600000.0
2009-05-12 18:20:00,82.54,82.57,82.51,82.545,975200000.0
2009-05-12 18:25:00,82.545,82.6,82.53,82.545,808200000.0
2009-05-12 18:30:00,82.545,82.61,82.515,82.59,1079400000.0
2009-05-12 18:35:00,82.59,82.6,82.525,82.565,775200000.0
2009-05-12 18:40:00,82.565,82.67,82.55,82.635,629800000.0
2009-05-12 18:45:00,82.635,82.775,82.605,82.77,505400000.0
2009-05-12 18:50:00,82.785,82.785,82.63,82.63,924000000.0
2009-05-12 18:55:00,82.63,82.63,82.365,82.405,1589400000.0
2009-05-12 19:00:00,82.41,82.47,82.345,82.395,1787800000.0
2009-05-12 19:05:00,82.395,82.49,82.39,82.47,840400000.0
2009-05-12 19:10:00,82.48,82.55,82.425,82.545,1022400000.0
2009-05-12 19:15:00,82.55,82.55,82.49,82.505,490400000.0
2009-05-12 19:20:00,82.505,82.63,82.505,82.59,705800000.0
2009-05-12 19:25:00,82.595,82.615,82.555,82.56,451400000.0
2009-05-12 19:30:00,82.555,82.56,82.46,82.5,779600000.0
2009-05-12 19:35:00,82.505,82.58,82.475,82.58,1190400000.0
2009-05-12 19:40:00,82.58,82.615,82.535,82.545,919400000.0
2009-05-12 19:45:00,82.555,82.57,82.46,82.5,705800000.0
2009-05-12 19:50:00,82.52,82.66,82.515,82.64,1162400005.0
2009-05-12 19:55:00,82.64,82.64,82.485,82.5,967600000.0
2009-05-12 20:00:00,82.495,82.515,82.435,82.455,752400002.0
2009-05-12 20:05:00,82.455,82.54,82.45,82.54,835200000.0
2009-05-12 20:10:00,82.54,82.55,82.485,82.505,460800001.0
2009-05-12 20:15:00,82.515,82.55,82.47,82.55,521600000.0
2009-05-12 20:20:00,82.54,82.62,82.535,82.6,771800000.0
2009-05-12 20:25:00,82.6,82.63,82.55,82.565,698400000.0
2009-05-12 20:30:00,82.565,82.57,82.53,82.56,645600000.0
2009-05-12 20:35:00,82.555,82.655,82.54,82.655,768600000.0
2009-05-12 20:40:00,82.655,82.8,82.65,82.78,350400000.0
2009-05-12 20:45:00,82.78,82.79,82.72,82.745,440600000.0
2009-05-12 20:50:00,82.755,82.88,82.755,82.84,782400000.0
2009-05-12 20:55:00,82.845,83.015,82.84,82.95,1358400000.0
2009-05-12 21:00:00,82.94,83.02,82.93,83.0,1128000000.0
2009-05-12 21:05:00,83.0,83.01,82.905,82.945,976200000.0
2009-05-12 21:10:00,82.945,82.96,82.88,82.94,1106200000.0
2009-05-12 21:15:00,82.935,83.0,82.92,83.0,518600000.0
2009-05-12 21:20:00,83.0,83.01,82.95,83.01,546400000.0
2009-05-12 21:25:00,83.01,83.105,83.005,83.06,884800000.0
2009-05-12 21:30:00,83.06,83.135,83.045,83.135,1067800000.0
2009-05-12 21:35:00,83.13,83.13,83.075,83.08,343000000.0
2009-05-12 21:40:00,83.08,83.1,82.985,82.985,549600000.0
2009-05-12 21:45:00,82.985,83.06,82.97,83.01,495600000.0
2009-05-12 21:50:00,83.005,83.01,82.94,82.94,325600000.0
2009-05-12 21:55:00,82.95,82.965,82.89,82.92,583600000.0
2009-05-12 22:00:00,82.915,82.975,82.89,82.95,688400000.0
2009-05-12 22:05:00,82.95,82.97,82.84,82.92,477800000.0
2009-05-12 22:10:00,82.93,82.935,82.9,82.93,271600000.0
2009-05-12 22:15:00,82.93,83.01,82.925,83.0,246000000.0
2009-05-12 22:20:00,83.01,83.02,82.98,83.005,154800000.0
2009-05-12 22:25:00,83.0,83.02,82.975,83.0,181000000.0
2009-05-12 22:30:00,83.01,83.01,82.97,82.98,111200000.0
2009-05-12 22:35:00,82.975,83.01,82.975,83.0,60600000.0
2009-05-12 22:40:00,83.0,83.02,82.985,83.02,122800000.0
2009-05-12 22:45:00,83.02,83.04,82.99,83.01,240000000.0
2009-05-12 22:50:00,83.0,83.02,82.95,82.955,340400000.0
2009-05-12 22:55:00,82.96,82.97,82.915,82.93,207400000.0
2009-05-12 23:00:00,82.925,82.95,82.903,82.95,37000000.0
2009-05-12 23:05:00,82.945,82.97,82.92,82.94,87200000.0
2009-05-12 23:10:00,82.95,82.955,82.935,82.94,90400000.0
2009-05-12 23:15:00,82.96,82.96,82.935,82.935,54400000.0
2009-05-12 23:20:00,82.94,82.955,82.905,82.94,100600000.0
2009-05-12 23:25:00,82.945,82.945,82.902,82.935,49800000.0
2009-05-12 23:30:00,82.93,82.935,82.915,82.915,100400000.0
2009-05-12 23:35:00,82.915,82.92,82.875,82.91,104400000.0
2009-05-12 23:40:00,82.915,82.915,82.875,82.88,146600000.0
2009-05-12 23:45:00,82.852,82.9,82.84,82.845,286000000.0
2009-05-12 23:50:00,82.845,82.93,82.84,82.9,108600000.0
2009-05-12 23:55:00,82.89,82.9,82.88,82.89,56800000.0
2009-05-13 00:00:00,82.88,82.91,82.86,82.9,92600000.0
2009-05-13 00:05:00,82.9,82.92,82.88,82.92,76400000.0
2009-05-13 00:10:00,82.91,82.98,82.91,82.98,81000000.0
2009-05-13 00:15:00,82.97,82.99,82.91,82.985,181600000.0
2009-05-13 00:20:00,82.99,83.04,82.99,83.04,86400000.0
2009-05-13 00:25:00,83.03,83.07,83.02,83.05,70800000.0
2009-05-13 00:30:00,83.05,83.2,83.04,83.2,411000000.0
2009-05-13 00:35:00,83.21,83.21,83.17,83.195,101600000.0
2009-05-13 00:40:00,83.2,83.225,83.17,83.19,186600000.0
2009-05-13 00:45:00,83.19,83.19,83.1,83.115,104400000.0
2009-05-13 00:50:00,83.12,83.135,83.115,83.13,58800000.0
2009-05-13 00:55:00,83.12,83.13,83.08,83.08,161800000.0
2009-05-13 01:00:00,83.08,83.1,83.07,83.09,115000000.0
2009-05-13 01:05:00,83.08,83.1,83.07,83.07,139800000.0
2009-05-13 01:10:00,83.07,83.07,82.975,82.98,557000000.0
2009-05-13 01:15:00,82.99,83.01,82.88,82.95,870000000.0
2009-05-13 01:20:00,82.94,82.94,82.89,82.93,1269000000.0
2009-05-13 01:25:00,82.93,82.98,82.9,82.9,587200000.0
2009-05-13 01:30:00,82.905,82.92,82.795,82.88,841400000.0
2009-05-13 01:35:00,82.88,83.015,82.865,82.98,933000000.0
2009-05-13 01:40:00,82.98,83.08,82.955,82.99,553200000.0
2009-05-13 01:45:00,82.99,83.03,82.93,82.99,561000000.0
2009-05-13 01:50:00,82.99,83.04,82.97,83.01,501800000.0
2009-05-13 01:55:00,83.01,83.05,83.005,83.04,431200000.0
2009-05-13 02:00:00,83.045,83.09,83.015,83.05,593600000.0
2009-05-13 02:05:00,83.05,83.05,82.99,83.005,454800000.0
2009-05-13 02:10:00,83.02,83.07,82.965,83.05,1387200000.0
2009-05-13 02:15:00,83.06,83.08,83.02,83.045,969000000.0
2009-05-13 02:20:00,83.035,83.09,82.995,83.025,512400000.0
2009-05-13 02:25:00,83.025,83.04,82.92,82.97,728800000.0
2009-05-13 02:30:00,82.97,82.97,82.845,82.91,795200000.0
2009-05-13 02:35:00,82.91,82.915,82.8,82.815,1636000000.0
2009-05-13 02:40:00,82.815,82.87,82.79,82.84,1386400000.0
2009-05-13 02:45:00,82.84,82.87,82.8,82.85,483400000.0
2009-05-13 02:50:00,82.85,82.86,82.745,82.77,592600000.0
2009-05-13 02:55:00,82.77,82.815,82.67,82.73,889200000.0
2009-05-13 03:00:00,82.73,82.76,82.65,82.74,954000000.0
2009-05-13 03:05:00,82.745,82.79,82.66,82.75,1178600000.0
2009-05-13 03:10:00,82.75,82.81,82.67,82.77,1617000000.0
2009-05-13 03:15:00,82.78,82.94,82.77,82.94,761800000.0
2009-05-13 03:20:00,82.94,82.96,82.86,82.87,1098000000.0
2009-05-13 03:25:00,82.87,82.94,82.845,82.93,1249200000.0
2009-05-13 03:30:00,82.925,82.93,82.865,82.875,612000000.0
2009-05-13 03:35:00,82.87,82.935,82.87,82.915,389400000.0
2009-05-13 03:40:00,82.92,82.99,82.91,82.965,569200000.0
2009-05-13 03:45:00,82.955,83.03,82.955,82.975,423800000.0
2009-05-13 03:50:00,82.97,83.01,82.93,83.01,591600000.0
2009-05-13 03:55:00,83.025,83.045,82.98,83.035,776600000.0
2009-05-13 04:00:00,83.04,83.06,83.005,83.06,465400000.0
2009-05-13 04:05:00,83.06,83.095,83.05,83.07,374000000.0
2009-05-13 04:10:00,83.065,83.095,83.01,83.03,599600000.0
2009-05-13 04:15:00,83.02,83.055,83.015,83.03,518600000.0
2009-05-13 04:20:00,83.025,83.075,82.995,83.03,702600000.0
2009-05-13 04:25:00,83.025,83.06,83.005,83.005,473000000.0
2009-05-13 04:30:00,82.99,83.04,82.99,83.015,348200000.0
2009-05-13 04:35:00,83.02,83.04,83.0,83.025,406400000.0
2009-05-13 04:40:00,83.025,83.07,83.01,83.045,405600000.0
2009-05-13 04:45:00,83.05,83.055,82.995,83.0,335600000.0
2009-05-13 04:50:00,83.01,83.03,82.995,83.01,362800000.0
2009-05-13 04:55:00,83.01,83.05,83.005,83.04,454000000.0
2009-05-13 05:00:00,83.035,83.075,83.03,83.04,165000000.0
2009-05-13 05:05:00,83.04,83.045,82.975,82.99,299400000.0
2009-05-13 05:10:00,82.995,82.995,82.95,82.995,156800000.0
2009-05-13 05:15:00,82.99,83.03,82.985,83.02,333400000.0
2009-05-13 05:20:00,83.01,83.02,82.94,82.97,402800000.0
2009-05-13 05:25:00,82.97,83.01,82.97,82.98,262200000.0
2009-05-13 05:30:00,82.985,83.025,82.98,83.015,433800000.0
2009-05-13 05:35:00,83.02,83.02,82.98,83.0,166000000.0
2009-05-13 05:40:00,82.995,83.08,82.995,83.075,425400000.0
2009-05-13 05:45:00,83.075,83.075,83.04,83.06,251000000.0
2009-05-13 05:50:00,83.055,83.055,83.035,83.04,259400000.0
2009-05-13 05:55:00,83.03,83.06,83.03,83.055,132400000.0
2009-05-13 06:00:00,83.055,83.18,83.055,83.165,335600000.0
2009-05-13 06:05:00,83.16,83.27,83.16,83.245,925400000.0
2009-05-13 06:10:00,83.25,83.25,83.17,83.185,535800000.0
2009-05-13 06:15:00,83.19,83.23,83.165,83.19,509400000.0
2009-05-13 06:20:00,83.175,83.21,83.13,83.14,512800000.0
2009-05-13 06:25:00,83.12,83.155,83.105,83.11,364000000.0
2009-05-13 06:30:00,83.115,83.205,83.115,83.19,429800000.0
2009-05-13 06:35:00,83.185,83.22,83.18,83.22,632600000.0
2009-05-13 06:40:00,83.22,83.25,83.21,83.24,365600000.0
2009-05-13 06:45:00,83.24,83.24,83.19,83.21,475000000.0
2009-05-13 06:50:00,83.215,83.25,83.21,83.225,905600000.0
2009-05-13 06:55:00,83.225,83.29,83.205,83.29,654600000.0
2009-05-13 07:00:00,83.29,83.305,83.22,83.245,721400000.0
2009-05-13 07:05:00,83.245,83.295,83.24,83.275,419400000.0
2009-05-13 07:10:00,83.28,83.425,83.28,83.325,1228000000.0
2009-05-13 07:15:00,83.33,83.4,83.32,83.395,544400000.0
2009-05-13 07:20:00,83.39,83.52,83.38,83.515,856600000.0
2009-05-13 07:25:00,83.515,83.56,83.485,83.485,697200000.0
2009-05-13 07:30:00,83.485,83.49,83.41,83.43,759400000.0
2009-05-13 07:35:00,83.425,83.49,83.42,83.455,786400000.0
2009-05-13 07:40:00,83.45,83.47,83.42,83.465,544400000.0
2009-05-13 07:45:00,83.465,83.48,83.44,83.46,492600000.0
2009-05-13 07:50:00,83.46,83.525,83.44,83.47,684600000.0
2009-05-13 07:55:00,83.47,83.47,83.395,83.435,874000000.0
2009-05-13 08:00:00,83.43,83.465,83.305,83.315,942500000.0
2009-05-13 08:05:00,83.315,83.445,83.31,83.43,1148200000.0
2009-05-13 08:10:00,83.43,83.44,83.385,83.42,559200000.0
2009-05-13 08:15:00,83.42,83.43,83.38,83.39,493600000.0
2009-05-13 08:20:00,83.39,83.42,83.375,83.385,543800000.0
2009-05-13 08:25:00,83.38,83.46,83.375,83.445,784200000.0
2009-05-13 08:30:00,83.435,83.47,83.42,83.47,834600000.0
2009-05-13 08:35:00,83.47,83.485,83.42,83.48,539000000.0
2009-05-13 08:40:00,83.47,83.47,83.395,83.395,698400000.0
2009-05-13 08:45:00,83.395,83.43,83.39,83.41,430400000.0
2009-05-13 08:50:00,83.41,83.43,83.37,83.38,256600000.0
2009-05-13 08:55:00,83.38,83.4,83.3,83.36,409200000.0
2009-05-13 09:00:00,83.37,83.43,83.275,83.29,742000000.0
2009-05-13 09:05:00,83.275,83.31,83.095,83.11,1124400000.0
2009-05-13 09:10:00,83.11,83.2,83.09,83.09,751600000.0
2009-05-13 09:15:00,83.09,83.095,82.925,82.995,685200000.0
2009-05-13 09:20:00,83.0,83.0,82.875,82.98,857200000.0
2009-05-13 09:25:00,82.975,83.065,82.97,83.055,1131400000.0
2009-05-13 09:30:00,83.07,83.07,82.965,82.97,1074800000.0
2009-05-13 09:35:00,82.98,83.075,82.955,83.06,1031600001.0
2009-05-13 09:40:00,83.06,83.19,83.05,83.16,1133200001.0
2009-05-13 09:45:00,83.16,83.38,83.155,83.37,1595600001.0
2009-05-13 09:50:00,83.37,83.37,83.27,83.34,1452200000.0
2009-05-13 09:55:00,83.335,83.35,83.265,83.29,1190200000.0
2009-05-13 10:00:00,83.29,83.335,83.205,83.21,969600000.0
2009-05-13 10:05:00,83.21,83.28,83.2,83.22,1280200000.0
2009-05-13 10:10:00,83.22,83.34,83.21,83.29,1406200000.0
2009-05-13 10:15:00,83.285,83.31,83.165,83.17,1284200000.0
2009-05-13 10:20:00,83.17,83.2,82.99,83.015,1387600000.0
2009-05-13 10:25:00,83.015,83.07,83.005,83.055,886000000.0
2009-05-13 10:30:00,83.055,83.09,83.03,83.09,648200000.0
2009-05-13 10:35:00,83.09,83.245,83.085,83.17,1206800000.0
2009-05-13 10:40:00,83.17,83.245,83.125,83.15,894000000.0
2009-05-13 10:45:00,83.145,83.23,83.12,83.205,679200000.0
2009-05-13 10:50:00,83.205,83.31,83.205,83.27,741000000.0
2009-05-13 10:55:00,83.27,83.29,83.205,83.205,423800000.0
2009-05-13 11:00:00,83.205,83.21,83.145,83.155,555000000.0
2009-05-13 11:05:00,83.16,83.185,83.125,83.13,470000000.0
2009-05-13 11:10:00,83.13,83.26,83.08,83.26,499600000.0
2009-05-13 11:15:00,83.255,83.34,83.19,83.19,629800000.0
2009-05-13 11:20:00,83.195,83.255,83.18,83.25,404600000.0
2009-05-13 11:25:00,83.245,83.245,83.09,83.12,807400000.0
2009-05-13 11:30:00,83.12,83.135,83.01,83.05,685800000.0
2009-05-13 11:35:00,83.045,83.12,83.015,83.095,465200000.0
2009-05-13 11:40:00,83.095,83.1,82.935,82.99,712800000.0
2009-05-13 11:45:00,82.99,83.01,82.865,82.88,825600000.0
2009-05-13 11:50:00,82.875,82.895,82.775,82.85,858800000.0
2009-05-13 11:55:00,82.855,82.86,82.61,82.655,1113800000.0
2009-05-13 12:00:00,82.66,82.72,82.56,82.7,1329000000.0
2009-05-13 12:05:00,82.695,82.91,82.69,82.9,1403400000.0
2009-05-13 12:10:00,82.9,83.11,82.895,83.06,2349000000.0
2009-05-13 12:15:00,83.065,83.12,83.02,83.07,1856400001.0
2009-05-13 12:20:00,83.07,83.235,83.07,83.19,1315800000.0
2009-05-13 12:25:00,83.195,83.2,83.05,83.05,899400000.0
2009-05-13 12:30:00,83.04,83.12,83.01,83.115,1709000000.0
2009-05-13 12:35:00,83.11,83.12,82.935,83.02,1301000001.0
2009-05-13 12:40:00,83.025,83.065,82.955,82.97,1220600000.0
2009-05-13 12:45:00,82.975,82.975,82.82,82.885,780800000.0
2009-05-13 12:50:00,82.89,82.95,82.83,82.925,797000000.0
2009-05-13 12:55:00,82.925,82.93,82.81,82.845,1477800000.0
2009-05-13 13:00:00,82.845,82.99,82.845,82.965,1037400000.0
2009-05-13 13:05:00,82.98,83.075,82.97,83.005,1169000000.0
2009-05-13 13:10:00,83.005,83.03,82.815,82.815,886200000.0
2009-05-13 13:15:00,82.815,82.82,82.605,82.745,1617800001.0
2009-05-13 13:20:00,82.745,82.745,82.61,82.68,1612200001.0
2009-05-13 13:25:00,82.69,82.705,82.61,82.625,1109000004.0
2009-05-13 13:30:00,82.635,82.64,82.415,82.42,2236200000.0
2009-05-13 13:35:00,82.435,82.505,82.36,82.48,2255600000.0
2009-05-13 13:40:00,82.48,82.48,82.35,82.395,2219200001.0
2009-05-13 13:45:00,82.4,82.45,82.365,82.365,1656800002.0
2009-05-13 13:50:00,82.375,82.465,82.32,82.445,1058200000.0
2009-05-13 13:55:00,82.445,82.465,82.335,82.405,927399999.0
2009-05-13 14:00:00,82.41,82.61,82.405,82.565,925900000.0
2009-05-13 14:05:00,82.565,82.7,82.565,82.7,1855000000.0
2009-05-13 14:10:00,82.705,82.715,82.59,82.665,881400000.0
2009-05-13 14:15:00,82.67,82.71,82.615,82.695,1220600000.0
2009-05-13 14:20:00,82.7,82.75,82.7,82.735,936000000.0
2009-05-13 14:25:00,82.74,82.875,82.72,82.81,1194200000.0
2009-05-13 14:30:00,82.84,82.84,82.345,82.44,2133300000.0
2009-05-13 14:35:00,82.44,82.44,82.195,82.31,2217000000.0
2009-05-13 14:40:00,82.32,82.44,82.295,82.41,1365599999.0
2009-05-13 14:45:00,82.41,82.62,82.39,82.61,1694600000.0
2009-05-13 14:50:00,82.61,82.69,82.595,82.675,2327400000.0
2009-05-13 14:55:00,82.675,82.78,82.625,82.755,1689400001.0
2009-05-13 15:00:00,82.76,82.84,82.74,82.785,1414200000.0
2009-05-13 15:05:00,82.775,82.84,82.705,82.72,1501800000.0
2009-05-13 15:10:00,82.72,82.745,82.63,82.635,1583000000.0
2009-05-13 15:15:00,82.635,82.65,82.405,82.495,2058800001.0
2009-05-13 15:20:00,82.5,82.515,82.355,82.405,1562000001.0
2009-05-13 15:25:00,82.405,82.455,82.36,82.39,1914000000.0
2009-05-13 15:30:00,82.385,82.505,82.355,82.47,1660200000.0
2009-05-13 15:35:00,82.465,82.475,82.275,82.3,2450800001.0
2009-05-13 15:40:00,82.3,82.335,82.18,82.325,1736900002.0
2009-05-13 15:45:00,82.325,82.51,82.29,82.475,1715400000.0
2009-05-13 15:50:00,82.48,82.495,82.36,82.435,1074000000.0
2009-05-13 15:55:00,82.45,82.5,82.405,82.43,1240000000.0
2009-05-13 16:00:00,82.435,82.45,82.285,82.31,1708200000.0
2009-05-13 16:05:00,82.31,82.37,82.27,82.345,1275800000.0
2009-05-13 16:10:00,82.33,82.535,82.325,82.515,1510600000.0
2009-05-13 16:15:00,82.515,82.63,82.47,82.555,1699800000.0
2009-05-13 16:20:00,82.55,82.605,82.46,82.57,1443000000.0
2009-05-13 16:25:00,82.57,82.66,82.57,82.645,1526600000.0
2009-05-13 16:30:00,82.65,82.78,82.63,82.78,1338000000.0
2009-05-13 16:35:00,82.77,82.795,82.605,82.61,1395800000.0
2009-05-13 16:40:00,82.62,82.62,82.45,82.455,1352800000.0
2009-05-13 16:45:00,82.455,82.46,82.345,82.435,1522800000.0
2009-05-13 16:50:00,82.43,82.47,82.335,82.37,1604000000.0
2009-05-13 16:55:00,82.37,82.415,82.305,82.305,1605200000.0
2009-05-13 17:00:00,82.305,82.39,82.28,82.34,1832600000.0
2009-05-13 17:05:00,82.335,82.36,82.23,82.26,1703000001.0
2009-05-13 17:10:00,82.26,82.375,82.26,82.33,1652200001.0
2009-05-13 17:15:00,82.33,82.34,82.19,82.23,1981000000.0
2009-05-13 17:20:00,82.21,82.34,82.18,82.255,1412000000.0
2009-05-13 17:25:00,82.26,82.29,82.19,82.265,1295400000.0
2009-05-13 17:30:00,82.245,82.28,82.095,82.1,1417200000.0
2009-05-13 17:35:00,82.1,82.12,81.915,81.93,726600000.0
2009-05-13 17:40:00,81.935,81.96,81.87,81.92,1163600000.0
2009-05-13 17:45:00,81.92,81.995,81.875,81.995,1112600000.0
2009-05-13 17:50:00,81.99,82.005,81.85,81.87,1571400000.0
2009-05-13 17:55:00,81.875,81.97,81.8,81.92,1573400001.0
2009-05-13 18:00:00,81.92,82.07,81.92,82.02,1438600001.0
2009-05-13 18:05:00,82.02,82.06,82.005,82.03,965600000.0
2009-05-13 18:10:00,82.035,82.125,82.02,82.085,893400000.0
2009-05-13 18:15:00,82.09,82.155,82.085,82.12,993000000.0
2009-05-13 18:20:00,82.12,82.18,82.11,82.17,622400000.0
2009-05-13 18:25:00,82.18,82.215,82.17,82.18,582200000.0
2009-05-13 18:30:00,82.18,82.19,82.06,82.07,1089400000.0
2009-05-13 18:35:00,82.075,82.23,82.075,82.16,1177000000.0
2009-05-13 18:40:00,82.16,82.185,82.14,82.165,981800001.0
2009-05-13 18:45:00,82.17,82.17,82.105,82.105,924000001.0
2009-05-13 18:50:00,82.105,82.135,82.065,82.08,1088200001.0
2009-05-13 18:55:00,82.08,82.08,81.965,81.995,911400000.0
2009-05-13 19:00:00,81.995,82.03,81.905,81.905,742400000.0
2009-05-13 19:05:00,81.915,81.935,81.6,81.6,1645800000.0
2009-05-13 19:10:00,81.6,81.7,81.555,81.67,1490600001.0
2009-05-13 19:15:00,81.67,81.74,81.64,81.695,1762400004.0
2009-05-13 19:20:00,81.7,81.76,81.63,81.72,1433200001.0
2009-05-13 19:25:00,81.72,81.725,81.615,81.62,1325800000.0
2009-05-13 19:30:00,81.63,81.69,81.585,81.675,1508600000.0
2009-05-13 19:35:00,81.675,81.74,81.67,81.735,933000000.0
2009-05-13 19:40:00,81.75,81.77,81.665,81.7,1269400000.0
2009-05-13 19:45:00,81.685,81.685,81.59,81.595,833400000.0
2009-05-13 19:50:00,81.59,81.795,81.59,81.78,697200000.0
2009-05-13 19:55:00,81.78,81.795,81.67,81.74,1072200001.0
2009-05-13 20:00:00,81.745,81.75,81.66,81.68,906400000.0
2009-05-13 20:05:00,81.68,81.695,81.6,81.62,961000001.0
2009-05-13 20:10:00,81.625,81.67,81.56,81.62,1381000000.0
2009-05-13 20:15:00,81.625,81.65,81.55,81.55,1395200001.0
2009-05-13 20:20:00,81.55,81.58,81.52,81.525,1411800001.0
2009-05-13 20:25:00,81.52,81.645,81.51,81.565,1059400000.0
2009-05-13 20:30:00,81.57,81.605,81.545,81.565,778600000.0
2009-05-13 20:35:00,81.57,81.63,81.545,81.605,585400001.0
2009-05-13 20:40:00,81.61,81.62,81.515,81.565,1327200000.0
2009-05-13 20:45:00,81.57,81.575,81.315,81.35,1456800003.0
2009-05-13 20:50:00,81.35,81.39,81.235,81.235,2163200000.0
2009-05-13 20:55:00,81.24,81.325,81.205,81.295,1621400000.0
2009-05-13 21:00:00,81.29,81.32,81.205,81.21,1615000000.0
2009-05-13 21:05:00,81.21,81.245,81.13,81.185,1198600000.0
2009-05-13 21:10:00,81.175,81.22,81.095,81.095,979000000.0
2009-05-13 21:15:00,81.095,81.095,80.97,81.015,1289600000.0
2009-05-13 21:20:00,81.01,81.065,80.965,81.065,1363400000.0
2009-05-13 21:25:00,81.06,81.085,81.0,81.03,853200000.0
2009-05-13 21:30:00,81.03,81.12,80.985,81.11,798200000.0
2009-05-13 21:35:00,81.115,81.115,80.98,80.99,959000000.0
2009-05-13 21:40:00,80.99,81.03,80.9,80.95,855200000.0
2009-05-13 21:45:00,80.95,81.11,80.935,81.06,897200000.0
2009-05-13 21:50:00,81.06,81.095,80.955,80.995,1229400000.0
2009-05-13 21:55:00,80.99,81.03,80.96,81.03,954000000.0
2009-05-13 22:00:00,81.03,81.06,81.0,81.04,1151400000.0
2009-05-13 22:05:00,81.04,81.08,81.035,81.07,454400000.0
2009-05-13 22:10:00,81.07,81.12,81.01,81.095,811800000.0
2009-05-13 22:15:00,81.1,81.185,81.085,81.14,594000000.0
2009-05-13 22:20:00,81.14,81.14,81.035,81.05,477200000.0
2009-05-13 22:25:00,81.045,81.065,81.02,81.04,186200000.0
2009-05-13 22:30:00,81.04,81.07,81.02,81.05,330400000.0
2009-05-13 22:35:00,81.04,81.05,81.01,81.05,187400000.0
2009-05-13 22:40:00,81.055,81.09,80.985,81.01,303000000.0
2009-05-13 22:45:00,81.01,81.04,80.985,81.02,189200000.0
2009-05-13 22:50:00,81.015,81.105,81.005,81.1,219200000.0
2009-05-13 22:55:00,81.09,81.155,81.08,81.15,129000000.0
2009-05-13 23:00:00,81.141,81.18,81.136,81.158,20600000.0
2009-05-13 23:05:00,81.18,81.18,81.14,81.155,55200000.0
2009-05-13 23:10:00,81.16,81.195,81.155,81.19,121600000.0
2009-05-13 23:15:00,81.185,81.225,81.17,81.215,121600000.0
2009-05-13 23:20:00,81.21,81.235,81.185,81.22,200000000.0
2009-05-13 23:25:00,81.21,81.245,81.21,81.23,91400000.0
2009-05-13 23:30:00,81.245,81.29,81.22,81.29,108000000.0
2009-05-13 23:35:00,81.295,81.31,81.25,81.27,85000000.0
2009-05-13 23:40:00,81.27,81.28,81.265,81.265,28800000.0
2009-05-13 23:45:00,81.265,81.3,81.25,81.28,92900000.0
2009-05-13 23:50:00,81.28,81.295,81.26,81.26,45400000.0
2009-05-13 23:55:00,81.233,81.26,81.145,81.15,193600000.0
2009-05-14 00:00:00,81.15,81.16,80.975,81.0,234200000.0
2009-05-14 00:05:00,80.995,81.05,80.99,81.05,257000000.0
2009-05-14 00:10:00,81.06,81.14,81.05,81.125,138200000.0
2009-05-14 00:15:00,81.125,81.14,81.115,81.13,67200000.0
2009-05-14 00:20:00,81.125,81.17,81.125,81.16,67200000.0
2009-05-14 00:25:00,81.155,81.17,81.13,81.17,49600000.0
2009-05-14 00:30:00,81.16,81.22,81.14,81.2,117800000.0
2009-05-14 00:35:00,81.2,81.23,81.2,81.21,102200000.0
2009-05-14 00:40:00,81.21,81.23,81.16,81.16,68200000.0
2009-05-14 00:45:00,81.165,81.2,81.16,81.19,67600000.0
2009-05-14 00:50:00,81.19,81.19,81.08,81.1,142200000.0
2009-05-14 00:55:00,81.1,81.17,81.09,81.15,120800000.0
2009-05-14 01:00:00,81.16,81.2,81.145,81.155,46000000.0
2009-05-14 01:05:00,81.155,81.26,81.155,81.26,113800000.0
2009-05-14 01:10:00,81.26,81.27,81.19,81.22,103400000.0
2009-05-14 01:15:00,81.22,81.255,81.2,81.25,93200000.0
2009-05-14 01:20:00,81.25,81.295,81.25,81.27,436000000.0
2009-05-14 01:25:00,81.275,81.32,81.265,81.315,406600000.0
2009-05-14 01:30:00,81.32,81.375,81.275,81.3,515400000.0
2009-05-14 01:35:00,81.31,81.345,81.26,81.29,260000000.0
2009-05-14 01:40:00,81.29,81.29,81.25,81.27,185600000.0
2009-05-14 01:45:00,81.27,81.28,81.165,81.19,547600000.0
2009-05-14 01:50:00,81.185,81.2,81.01,81.11,912600000.0
2009-05-14 01:55:00,81.11,81.2,81.08,81.17,727800000.0
2009-05-14 02:00:00,81.175,81.245,81.065,81.07,1859200000.0
2009-05-14 02:05:00,81.075,81.13,81.06,81.09,1998400000.0
2009-05-14 02:10:00,81.115,81.185,81.09,81.155,1089600000.0
2009-05-14 02:15:00,81.16,81.175,81.11,81.12,370200000.0
2009-05-14 02:20:00,81.12,81.2,81.12,81.19,329000000.0
2009-05-14 02:25:00,81.19,81.285,81.15,81.285,932000000.0
2009-05-14 02:30:00,81.29,81.335,81.24,81.31,1422600000.0
2009-05-14 02:35:00,81.315,81.32,81.215,81.315,1825800000.0
2009-05-14 02:40:00,81.315,81.33,81.23,81.27,1750200000.0
2009-05-14 02:45:00,81.26,81.305,81.225,81.295,1273400000.0
2009-05-14 02:50:00,81.295,81.42,81.265,81.405,2163600000.0
2009-05-14 02:55:00,81.41,81.485,81.4,81.425,1888800000.0
2009-05-14 03:00:00,81.43,81.51,81.37,81.5,1882000000.0
2009-05-14 03:05:00,81.49,81.64,81.475,81.61,962600000.0
2009-05-14 03:10:00,81.61,81.61,81.5,81.525,748000000.0
2009-05-14 03:15:00,81.53,81.54,81.48,81.495,491800000.0
2009-05-14 03:20:00,81.5,81.56,81.47,81.51,1791800000.0
2009-05-14 03:25:00,81.51,81.6,81.51,81.59,2208400000.0
2009-05-14 03:30:00,81.58,81.62,81.505,81.61,1104600000.0
2009-05-14 03:35:00,81.61,81.63,81.56,81.59,759400000.0
2009-05-14 03:40:00,81.59,81.59,81.51,81.52,857000000.0
2009-05-14 03:45:00,81.51,81.54,81.485,81.51,635000000.0
2009-05-14 03:50:00,81.51,81.51,81.4,81.42,783600000.0
2009-05-14 03:55:00,81.415,81.415,81.34,81.39,772400000.0
2009-05-14 04:00:00,81.39,81.43,81.36,81.43,623000000.0
2009-05-14 04:05:00,81.425,81.505,81.425,81.46,462000000.0
2009-05-14 04:10:00,81.46,81.485,81.43,81.45,399600000.0
2009-05-14 04:15:00,81.45,81.45,81.405,81.42,207400000.0
2009-05-14 04:20:00,81.425,81.44,81.355,81.43,749200000.0
2009-05-14 04:25:00,81.43,81.43,81.38,81.395,588400000.0
2009-05-14 04:30:00,81.395,81.4,81.295,81.325,605200000.0
2009-05-14 04:35:00,81.33,81.33,81.28,81.32,266600000.0
2009-05-14 04:40:00,81.32,81.32,81.25,81.26,283400000.0
2009-05-14 04:45:00,81.26,81.28,81.255,81.28,241400000.0
2009-05-14 04:50:00,81.285,81.305,81.24,81.255,762000000.0
2009-05-14 04:55:00,81.255,81.265,81.185,81.22,663000000.0
2009-05-14 05:00:00,81.22,81.245,81.205,81.215,382600000.0
2009-05-14 05:05:00,81.215,81.225,81.105,81.115,396400000.0
2009-05-14 05:10:00,81.125,81.19,81.12,81.15,702000000.0
2009-05-14 05:15:00,81.155,81.195,81.13,81.17,471400000.0
2009-05-14 05:20:00,81.17,81.19,81.16,81.185,284000000.0
2009-05-14 05:25:00,81.185,81.2,81.145,81.165,536600000.0
2009-05-14 05:30:00,81.165,81.18,81.155,81.17,300600000.0
2009-05-14 05:35:00,81.17,81.18,81.105,81.11,486000000.0
2009-05-14 05:40:00,81.11,81.19,81.11,81.17,661400000.0
2009-05-14 05:45:00,81.18,81.195,81.14,81.18,574800000.0
2009-05-14 05:50:00,81.18,81.21,81.13,81.175,571000000.0
2009-05-14 05:55:00,81.17,81.21,81.165,81.205,196000000.0
2009-05-14 06:00:00,81.205,81.205,81.14,81.14,282800000.0
2009-05-14 06:05:00,81.15,81.17,81.12,81.165,476600000.0
2009-05-14 06:10:00,81.17,81.2,81.165,81.195,697000000.0
2009-05-14 06:15:00,81.195,81.195,81.15,81.17,444000000.0
2009-05-14 06:20:00,81.17,81.19,81.14,81.18,322000000.0
2009-05-14 06:25:00,81.19,81.23,81.17,81.23,445600000.0
2009-05-14 06:30:00,81.235,81.345,81.22,81.335,593000000.0
2009-05-14 06:35:00,81.34,81.345,81.285,81.295,748400000.0
2009-05-14 06:40:00,81.295,81.35,81.29,81.35,366000000.0
2009-05-14 06:45:00,81.36,81.415,81.34,81.415,604600000.0
2009-05-14 06:50:00,81.41,81.41,81.305,81.32,338400000.0
2009-05-14 06:55:00,81.32,81.405,81.315,81.375,443400000.0
2009-05-14 07:00:00,81.375,81.495,81.35,81.47,704700000.0
2009-05-14 07:05:00,81.47,81.475,81.35,81.38,611800000.0
2009-05-14 07:10:00,81.38,81.475,81.38,81.445,398000000.0
2009-05-14 07:15:00,81.45,81.45,81.355,81.36,529800000.0
2009-05-14 07:20:00,81.35,81.41,81.34,81.34,452600000.0
2009-05-14 07:25:00,81.345,81.42,81.31,81.37,621400000.0
2009-05-14 07:30:00,81.375,81.43,81.345,81.385,477800000.0
2009-05-14 07:35:00,81.385,81.405,81.365,81.365,325000000.0
2009-05-14 07:40:00,81.365,81.415,81.36,81.395,1143000000.0
2009-05-14 07:45:00,81.395,81.415,81.32,81.365,809200000.0
2009-05-14 07:50:00,81.365,81.42,81.32,81.32,1015600000.0
2009-05-14 07:55:00,81.33,81.405,81.31,81.39,950400000.0
2009-05-14 08:00:00,81.39,81.395,81.295,81.295,1106000000.0
2009-05-14 08:05:00,81.295,81.32,81.27,81.3,762000000.0
2009-05-14 08:10:00,81.3,81.38,81.295,81.355,702400000.0
2009-05-14 08:15:00,81.355,81.39,81.3,81.38,1251600000.0
2009-05-14 08:20:00,81.37,81.45,81.355,81.45,763600000.0
2009-05-14 08:25:00,81.45,81.5,81.43,81.49,1135600000.0
2009-05-14 08:30:00,81.49,81.545,81.45,81.53,1213000000.0
2009-05-14 08:35:00,81.525,81.64,81.455,81.505,2048600002.0
2009-05-14 08:40:00,81.505,81.605,81.505,81.515,2141000001.0
2009-05-14 08:45:00,81.52,81.535,81.465,81.49,1847000000.0
2009-05-14 08:50:00,81.49,81.515,81.415,81.425,1631200000.0
2009-05-14 08:55:00,81.425,81.49,81.33,81.33,1204800003.0
2009-05-14 09:00:00,81.335,81.45,81.31,81.43,1177200000.0
2009-05-14 09:05:00,81.44,81.44,81.255,81.32,1595800000.0
2009-05-14 09:10:00,81.325,81.36,81.165,81.19,2151799999.0
2009-05-14 09:15:00,81.19,81.205,81.14,81.2,2029800000.0
2009-05-14 09:20:00,81.2,81.28,81.185,81.25,1550400000.0
2009-05-14 09:25:00,81.25,81.28,81.04,81.135,2247400000.0
2009-05-14 09:30:00,81.14,81.215,81.04,81.195,1091200000.0
2009-05-14 09:35:00,81.195,81.26,81.165,81.175,625400000.0
2009-05-14 09:40:00,81.165,81.455,81.165,81.44,2124000000.0
2009-05-14 09:45:00,81.44,81.51,81.375,81.385,1187200000.0
2009-05-14 09:50:00,81.385,81.46,81.355,81.43,867200000.0
2009-05-14 09:55:00,81.43,81.535,81.42,81.5,1857200002.0
2009-05-14 10:00:00,81.495,81.51,81.41,81.48,1491200000.0
2009-05-14 10:05:00,81.48,81.48,81.36,81.385,1292200000.0
2009-05-14 10:10:00,81.39,81.52,81.365,81.52,1310400000.0
2009-05-14 10:15:00,81.515,81.68,81.505,81.535,1738000001.0
2009-05-14 10:20:00,81.54,81.58,81.455,81.495,1415200000.0
2009-05-14 10:25:00,81.5,81.555,81.485,81.54,1459000000.0
2009-05-14 10:30:00,81.54,81.56,81.305,81.355,1356600000.0
2009-05-14 10:35:00,81.36,81.36,81.27,81.305,1256000001.0
2009-05-14 10:40:00,81.31,81.43,81.3,81.41,1015400001.0
2009-05-14 10:45:00,81.41,81.56,81.395,81.455,1591200000.0
2009-05-14 10:50:00,81.45,81.49,81.435,81.49,927200000.0
2009-05-14 10:55:00,81.49,81.51,81.3,81.305,1435200002.0
2009-05-14 11:00:00,81.31,81.42,81.31,81.395,1258600001.0
2009-05-14 11:05:00,81.395,81.4,81.295,81.33,970000001.0
2009-05-14 11:10:00,81.325,81.39,81.325,81.39,969200000.0
2009-05-14 11:15:00,81.38,81.43,81.295,81.42,827600000.0
2009-05-14 11:20:00,81.43,81.51,81.395,81.4,1201400002.0
2009-05-14 11:25:00,81.405,81.415,81.305,81.315,1275400000.0
2009-05-14 11:30:00,81.315,81.32,81.255,81.275,1509600002.0
2009-05-14 11:35:00,81.28,81.36,81.255,81.325,978200000.0
2009-05-14 11:40:00,81.33,81.375,81.255,81.27,1627800000.0
2009-05-14 11:45:00,81.275,81.3,81.17,81.195,1385200003.0
2009-05-14 11:50:00,81.2,81.235,81.14,81.18,1725800000.0
2009-05-14 11:55:00,81.175,81.31,81.165,81.275,1156400000.0
2009-05-14 12:00:00,81.27,81.33,81.11,81.15,1443600000.0
2009-05-14 12:05:00,81.15,81.155,81.105,81.15,1335200001.0
2009-05-14 12:10:00,81.15,81.21,81.1,81.115,1191400000.0
2009-05-14 12:15:00,81.115,81.135,81.045,81.115,1753400003.0
2009-05-14 12:20:00,81.115,81.15,81.095,81.1,1328000000.0
2009-05-14 12:25:00,81.1,81.115,80.92,80.98,2741400000.0
2009-05-14 12:30:00,80.985,81.04,80.93,80.94,2448200001.0
2009-05-14 12:35:00,80.94,81.085,80.84,81.04,2429800000.0
2009-05-14 12:40:00,81.04,81.05,80.835,80.94,2996799999.0
2009-05-14 12:45:00,80.945,80.97,80.865,80.92,1744200000.0
2009-05-14 12:50:00,80.92,81.13,80.92,81.125,2010600000.0
2009-05-14 12:55:00,81.135,81.195,80.96,81.055,2141600000.0
2009-05-14 13:00:00,81.055,81.13,80.96,81.02,1956400000.0
2009-05-14 13:05:00,81.025,81.075,80.985,81.035,1288200000.0
2009-05-14 13:10:00,81.035,81.135,81.03,81.08,1198000000.0
2009-05-14 13:15:00,81.08,81.185,81.025,81.04,2187800000.0
2009-05-14 13:20:00,81.04,81.06,81.0,81.04,1337600000.0
2009-05-14 13:25:00,81.04,81.1,81.03,81.075,1362200000.0
2009-05-14 13:30:00,81.07,81.07,80.935,80.975,1572400000.0
2009-05-14 13:35:00,80.975,81.015,80.92,81.01,862400000.0
2009-05-14 13:40:00,81.015,81.095,80.93,81.09,1607600000.0
2009-05-14 13:45:00,81.09,81.125,81.04,81.115,1863400000.0
2009-05-14 13:50:00,81.115,81.28,81.07,81.21,2520200000.0
2009-05-14 13:55:00,81.225,81.32,81.215,81.23,2015000000.0
2009-05-14 14:00:00,81.23,81.305,81.21,81.26,1797200000.0
2009-05-14 14:05:00,81.26,81.27,81.065,81.125,2088000000.0
2009-05-14 14:10:00,81.125,81.13,81.025,81.035,1562200000.0
2009-05-14 14:15:00,81.03,81.075,80.99,81.03,1603200001.0
2009-05-14 14:20:00,81.035,81.06,80.975,81.005,1839600000.0
2009-05-14 14:25:00,80.99,81.08,80.955,80.97,2279400000.0
2009-05-14 14:30:00,80.965,81.025,80.825,81.015,2276200000.0
2009-05-14 14:35:00,81.015,81.22,80.98,81.195,3029200000.0
2009-05-14 14:40:00,81.2,81.405,81.2,81.36,2317600000.0
2009-05-14 14:45:00,81.36,81.36,81.24,81.345,1611000000.0
2009-05-14 14:50:00,81.345,81.36,81.29,81.33,967200000.0
2009-05-14 14:55:00,81.34,81.34,81.16,81.235,1694000000.0
2009-05-14 15:00:00,81.24,81.3,81.215,81.255,1381800000.0
2009-05-14 15:05:00,81.26,81.35,81.25,81.275,1439600002.0
2009-05-14 15:10:00,81.28,81.375,81.27,81.37,1595000000.0
2009-05-14 15:15:00,81.375,81.575,81.345,81.575,2232200000.0
2009-05-14 15:20:00,81.57,81.655,81.535,81.57,1567000000.0
2009-05-14 15:25:00,81.57,81.57,81.435,81.465,1211800000.0
2009-05-14 15:30:00,81.475,81.665,81.45,81.64,1415800000.0
2009-05-14 15:35:00,81.635,81.79,81.495,81.5,2042000001.0
2009-05-14 15:40:00,81.5,81.66,81.49,81.565,2188400005.0
2009-05-14 15:45:00,81.57,81.65,81.45,81.47,1882400000.0
2009-05-14 15:50:00,81.465,81.5,81.36,81.36,2222800001.0
2009-05-14 15:55:00,81.355,81.465,81.345,81.455,1702400000.0
2009-05-14 16:00:00,81.455,81.59,81.455,81.57,1213200000.0
2009-05-14 16:05:00,81.565,81.67,81.47,81.545,1335399999.0
2009-05-14 16:10:00,81.545,81.56,81.465,81.495,1164200000.0
2009-05-14 16:15:00,81.5,81.615,81.42,81.48,1416200000.0
2009-05-14 16:20:00,81.48,81.495,81.395,81.42,1965000001.0
2009-05-14 16:25:00,81.43,81.53,81.375,81.39,1390800000.0
2009-05-14 16:30:00,81.39,81.485,81.375,81.39,2070000000.0
2009-05-14 16:35:00,81.39,81.44,81.275,81.28,1253200000.0
2009-05-14 16:40:00,81.28,81.33,81.16,81.17,1091800000.0
2009-05-14 16:45:00,81.165,81.225,81.11,81.15,1440000000.0
2009-05-14 16:50:00,81.15,81.265,81.11,81.15,1233800000.0
2009-05-14 16:55:00,81.15,81.265,81.13,81.24,1027000000.0
2009-05-14 17:00:00,81.235,81.39,81.205,81.365,1129900000.0
2009-05-14 17:05:00,81.365,81.4,81.3,81.35,894000000.0
2009-05-14 17:10:00,81.36,81.45,81.33,81.43,857200000.0
2009-05-14 17:15:00,81.435,81.525,81.375,81.5,1493000000.0
2009-05-14 17:20:00,81.495,81.56,81.38,81.4,1418200000.0
2009-05-14 17:25:00,81.4,81.45,81.345,81.43,1414000001.0
2009-05-14 17:30:00,81.43,81.47,81.365,81.37,933900000.0
2009-05-14 17:35:00,81.375,81.44,81.33,81.415,1375400000.0
2009-05-14 17:40:00,81.43,81.525,81.42,81.435,1214000000.0
2009-05-14 17:45:00,81.435,81.48,81.37,81.465,780000000.0
2009-05-14 17:50:00,81.465,81.49,81.43,81.44,813000000.0
2009-05-14 17:55:00,81.44,81.55,81.435,81.525,1273800000.0
2009-05-14 18:00:00,81.53,81.56,81.53,81.535,735600000.0
2009-05-14 18:05:00,81.53,81.575,81.51,81.57,969400002.0
2009-05-14 18:10:00,81.575,81.65,81.575,81.62,1165400002.0
2009-05-14 18:15:00,81.62,81.67,81.59,81.635,1123800001.0
2009-05-14 18:20:00,81.635,81.64,81.6,81.64,519200000.0
2009-05-14 18:25:00,81.645,81.645,81.555,81.565,883400000.0
2009-05-14 18:30:00,81.565,81.59,81.535,81.54,814000001.0
2009-05-14 18:35:00,81.55,81.58,81.545,81.56,688200002.0
2009-05-14 18:40:00,81.555,81.575,81.51,81.53,1039200004.0
2009-05-14 18:45:00,81.535,81.555,81.5,81.555,917600000.0
2009-05-14 18:50:00,81.555,81.585,81.46,81.52,585000001.0
2009-05-14 18:55:00,81.53,81.56,81.48,81.48,786800000.0
2009-05-14 19:00:00,81.48,81.54,81.47,81.54,767200001.0
2009-05-14 19:05:00,81.54,81.54,81.48,81.485,612000000.0
2009-05-14 19:10:00,81.485,81.51,81.425,81.43,697600000.0
2009-05-14 19:15:00,81.43,81.46,81.38,81.4,834600000.0
2009-05-14 19:20:00,81.4,81.42,81.38,81.39,289400000.0
2009-05-14 19:25:00,81.39,81.39,81.33,81.34,382000000.0
2009-05-14 19:30:00,81.35,81.385,81.345,81.375,283400000.0
2009-05-14 19:35:00,81.37,81.445,81.37,81.38,423400000.0
2009-05-14 19:40:00,81.38,81.48,81.38,81.415,493600001.0
2009-05-14 19:45:00,81.415,81.42,81.4,81.415,415800000.0
2009-05-14 19:50:00,81.415,81.49,81.405,81.46,640600000.0
2009-05-14 19:55:00,81.465,81.48,81.415,81.435,403600000.0
2009-05-14 20:00:00,81.435,81.525,81.41,81.41,793400000.0
2009-05-14 20:05:00,81.41,81.43,81.37,81.38,692599999.0
2009-05-14 20:10:00,81.38,81.41,81.36,81.395,476600000.0
2009-05-14 20:15:00,81.395,81.475,81.395,81.47,696000000.0
2009-05-14 20:20:00,81.47,81.64,81.47,81.615,614800000.0
2009-05-14 20:25:00,81.615,81.635,81.575,81.62,210200000.0
2009-05-14 20:30:00,81.625,81.765,81.625,81.75,716000000.0
2009-05-14 20:35:00,81.755,81.96,81.755,81.94,1163800000.0
2009-05-14 20:40:00,81.94,81.99,81.875,81.915,1147200000.0
2009-05-14 20:45:00,81.92,81.96,81.79,81.835,1189000001.0
2009-05-14 20:50:00,81.83,81.86,81.815,81.815,720200000.0
2009-05-14 20:55:00,81.815,81.825,81.77,81.8,1132200000.0
2009-05-14 21:00:00,81.795,81.84,81.795,81.805,602000000.0
2009-05-14 21:05:00,81.805,81.81,81.76,81.77,565400000.0
2009-05-14 21:10:00,81.77,81.8,81.74,81.755,656200000.0
2009-05-14 21:15:00,81.755,81.805,81.72,81.79,820400000.0
2009-05-14 21:20:00,81.8,81.845,81.77,81.805,739200000.0
2009-05-14 21:25:00,81.805,81.915,81.805,81.87,467800000.0
2009-05-14 21:30:00,81.88,81.88,81.73,81.73,679400000.0
2009-05-14 21:35:00,81.725,81.79,81.7,81.72,686400000.0
2009-05-14 21:40:00,81.72,81.82,81.72,81.81,326200000.0
2009-05-14 21:45:00,81.805,81.88,81.78,81.84,508800000.0
2009-05-14 21:50:00,81.85,81.86,81.785,81.795,531200000.0
2009-05-14 21:55:00,81.79,81.805,81.74,81.755,726000000.0
2009-05-14 22:00:00,81.755,81.8,81.745,81.775,393600000.0
2009-05-14 22:05:00,81.78,81.8,81.76,81.785,158600000.0
2009-05-14 22:10:00,81.78,81.83,81.765,81.82,229000000.0
2009-05-14 22:15:00,81.82,81.86,81.795,81.86,328000000.0
2009-05-14 22:20:00,81.86,81.89,81.845,81.88,297600000.0
2009-05-14 22:25:00,81.885,81.905,81.81,81.81,315000000.0
2009-05-14 22:30:00,81.82,81.85,81.79,81.84,286600000.0
2009-05-14 22:35:00,81.85,81.85,81.8,81.82,116800000.0
2009-05-14 22:40:00,81.82,81.84,81.765,81.785,168800000.0
2009-05-14 22:45:00,81.79,81.91,81.79,81.88,301800000.0
2009-05-14 22:50:00,81.88,81.89,81.86,81.89,148200000.0
2009-05-14 22:55:00,81.89,81.955,81.875,81.9,292800000.0
2009-05-14 23:00:00,81.895,81.905,81.861,81.895,44200000.0
2009-05-14 23:05:00,81.895,81.915,81.805,81.84,109800000.0
2009-05-14 23:10:00,81.85,81.885,81.795,81.865,116800000.0
2009-05-14 23:15:00,81.86,81.97,81.86,81.96,228800000.0
2009-05-14 23:20:00,81.96,82.155,81.935,82.04,354900000.0
2009-05-14 23:25:00,82.03,82.03,81.96,81.97,164800000.0
2009-05-14 23:30:00,81.985,81.985,81.86,81.87,151200000.0
2009-05-14 23:35:00,81.87,81.91,81.84,81.88,189800000.0
2009-05-14 23:40:00,81.88,81.95,81.875,81.94,113400000.0
2009-05-14 23:45:00,81.94,81.94,81.892,81.92,36200000.0
2009-05-14 23:50:00,81.91,81.945,81.875,81.875,27200000.0
2009-05-14 23:55:00,81.93,81.94,81.88,81.94,147200000.0
2009-05-15 00:00:00,81.93,81.96,81.93,81.96,50400000.0
2009-05-15 00:05:00,81.96,82.0,81.94,81.96,144200000.0
2009-05-15 00:10:00,81.95,81.98,81.94,81.95,90800000.0
2009-05-15 00:15:00,81.95,82.02,81.95,81.98,200600000.0
2009-05-15 00:20:00,81.98,82.015,81.95,81.99,170800000.0
2009-05-15 00:25:00,82.0,82.02,81.99,81.99,75200000.0
2009-05-15 00:30:00,81.98,82.0,81.96,81.99,86000000.0
2009-05-15 00:35:00,82.0,82.11,82.0,82.08,208800000.0
2009-05-15 00:40:00,82.09,82.105,82.01,82.1,463200000.0
2009-05-15 00:45:00,82.09,82.13,82.04,82.07,127200000.0
2009-05-15 00:50:00,82.07,82.145,82.06,82.095,119800000.0
2009-05-15 00:55:00,82.095,82.12,82.0,82.03,154200000.0
2009-05-15 01:00:00,82.03,82.065,82.03,82.04,82400000.0
2009-05-15 01:05:00,82.02,82.04,81.95,82.01,130000000.0
2009-05-15 01:10:00,82.01,82.01,81.97,81.97,73400000.0
2009-05-15 01:15:00,81.98,82.01,81.95,81.975,136600000.0
2009-05-15 01:20:00,81.985,82.05,81.975,82.03,269400000.0
2009-05-15 01:25:00,82.03,82.03,81.96,81.96,224400000.0
2009-05-15 01:30:00,81.965,81.97,81.91,81.93,211000000.0
2009-05-15 01:35:00,81.925,81.975,81.925,81.965,196200000.0
2009-05-15 01:40:00,81.965,81.99,81.915,81.99,260600000.0
2009-05-15 01:45:00,81.995,82.01,81.99,82.0,133000000.0
2009-05-15 01:50:00,82.0,82.005,81.89,81.965,328000000.0
2009-05-15 01:55:00,81.97,81.97,81.895,81.94,202200000.0
2009-05-15 02:00:00,81.94,81.95,81.875,81.89,342800000.0
2009-05-15 02:05:00,81.89,81.95,81.87,81.92,521800000.0
2009-05-15 02:10:00,81.92,81.93,81.875,81.905,139000000.0
2009-05-15 02:15:00,81.905,81.99,81.905,81.93,179200000.0
2009-05-15 02:20:00,81.93,81.955,81.93,81.95,135200000.0
2009-05-15 02:25:00,81.95,81.96,81.94,81.95,69800000.0
2009-05-15 02:30:00,81.96,81.965,81.915,81.94,137200000.0
2009-05-15 02:35:00,81.94,82.04,81.94,81.99,1002600000.0
2009-05-15 02:40:00,81.99,82.01,81.93,82.0,762000000.0
2009-05-15 02:45:00,82.0,82.055,81.975,82.03,1425800000.0
2009-05-15 02:50:00,82.025,82.155,81.995,81.995,1786800000.0
2009-05-15 02:55:00,81.98,82.045,81.925,81.93,1398400000.0
2009-05-15 03:00:00,81.94,81.96,81.895,81.91,682800000.0
2009-05-15 03:05:00,81.915,81.915,81.75,81.76,1503200000.0
2009-05-15 03:10:00,81.76,81.81,81.69,81.74,688200000.0
2009-05-15 03:15:00,81.74,81.81,81.73,81.78,371200000.0
2009-05-15 03:20:00,81.79,81.825,81.79,81.81,109600000.0
2009-05-15 03:25:00,81.81,81.84,81.79,81.84,391400000.0
2009-05-15 03:30:00,81.83,81.975,81.83,81.89,733000000.0
2009-05-15 03:35:00,81.89,81.91,81.87,81.88,707800000.0
2009-05-15 03:40:00,81.87,81.88,81.83,81.85,488600000.0
2009-05-15 03:45:00,81.85,81.865,81.82,81.83,417000000.0
2009-05-15 03:50:00,81.83,81.835,81.81,81.825,462000000.0
2009-05-15 03:55:00,81.815,81.835,81.79,81.805,249400000.0
2009-05-15 04:00:00,81.805,81.88,81.805,81.86,502200000.0
2009-05-15 04:05:00,81.855,81.88,81.83,81.84,513800000.0
2009-05-15 04:10:00,81.835,81.94,81.835,81.93,766600000.0
2009-05-15 04:15:00,81.93,81.965,81.895,81.92,719600000.0
2009-05-15 04:20:00,81.92,81.98,81.92,81.94,569800000.0
2009-05-15 04:25:00,81.94,81.94,81.89,81.915,569600000.0
2009-05-15 04:30:00,81.915,81.92,81.895,81.91,248400000.0
2009-05-15 04:35:00,81.92,81.925,81.91,81.92,110800000.0
2009-05-15 04:40:00,81.92,81.93,81.905,81.93,219400000.0
2009-05-15 04:45:00,81.93,81.93,81.9,81.905,222800000.0
2009-05-15 04:50:00,81.905,81.92,81.89,81.895,307800000.0
2009-05-15 04:55:00,81.89,81.9,81.87,81.89,323400000.0
2009-05-15 05:00:00,81.895,81.92,81.865,81.87,288200000.0
2009-05-15 05:05:00,81.87,81.88,81.855,81.865,179400000.0
2009-05-15 05:10:00,81.875,81.95,81.87,81.95,325600000.0
2009-05-15 05:15:00,81.95,81.975,81.92,81.975,478200000.0
2009-05-15 05:20:00,81.99,82.025,81.96,81.975,296200000.0
2009-05-15 05:25:00,81.97,81.97,81.934,81.938,171800000.0
2009-05-15 05:30:00,81.955,81.99,81.91,81.935,428600000.0
2009-05-15 05:35:00,81.94,81.94,81.915,81.925,198600000.0
2009-05-15 05:40:00,81.93,82.0,81.93,81.97,500200000.0
2009-05-15 05:45:00,81.97,81.98,81.945,81.97,386200000.0
2009-05-15 05:50:00,81.97,81.97,81.93,81.94,333400000.0
2009-05-15 05:55:00,81.945,81.965,81.94,81.95,216400000.0
2009-05-15 06:00:00,81.95,81.97,81.95,81.95,155000000.0
2009-05-15 06:05:00,81.95,81.955,81.915,81.925,353600000.0
2009-05-15 06:10:00,81.92,81.94,81.875,81.89,337200000.0
2009-05-15 06:15:00,81.88,81.91,81.88,81.895,236200000.0
2009-05-15 06:20:00,81.89,81.91,81.87,81.87,306000000.0
2009-05-15 06:25:00,81.875,81.89,81.855,81.885,251400000.0
2009-05-15 06:30:00,81.88,81.9,81.865,81.89,334200000.0
2009-05-15 06:35:00,81.88,81.905,81.86,81.865,280800000.0
2009-05-15 06:40:00,81.88,81.905,81.88,81.885,60800000.0
2009-05-15 06:45:00,81.89,81.9,81.885,81.89,97200000.0
2009-05-15 06:50:00,81.89,81.91,81.875,81.89,339800000.0
2009-05-15 06:55:00,81.89,81.895,81.865,81.89,290600000.0
2009-05-15 07:00:00,81.89,81.915,81.89,81.905,213200000.0
2009-05-15 07:05:00,81.91,81.935,81.89,81.935,207400000.0
2009-05-15 07:10:00,81.94,81.945,81.925,81.93,98200000.0
2009-05-15 07:15:00,81.935,81.935,81.92,81.92,126800000.0
2009-05-15 07:20:00,81.935,81.935,81.925,81.93,198400000.0
2009-05-15 07:25:00,81.935,81.935,81.9,81.915,519200000.0
2009-05-15 07:30:00,81.905,81.915,81.805,81.81,1004800000.0
2009-05-15 07:35:00,81.81,81.85,81.77,81.805,535000000.0
2009-05-15 07:40:00,81.8,81.84,81.785,81.79,907400000.0
2009-05-15 07:45:00,81.79,81.84,81.735,81.82,1144200000.0
2009-05-15 07:50:00,81.82,81.875,81.785,81.81,579000000.0
2009-05-15 07:55:00,81.81,81.9,81.81,81.86,283200000.0
2009-05-15 08:00:00,81.855,81.87,81.755,81.76,1719400000.0
2009-05-15 08:05:00,81.755,81.8,81.665,81.71,2102800000.0
2009-05-15 08:10:00,81.71,81.73,81.615,81.62,2067600000.0
2009-05-15 08:15:00,81.61,81.61,81.48,81.53,1953400002.0
2009-05-15 08:20:00,81.54,81.665,81.53,81.64,1395400001.0
2009-05-15 08:25:00,81.625,81.665,81.57,81.64,1839400005.0
2009-05-15 08:30:00,81.635,81.635,81.45,81.515,1875800001.0
2009-05-15 08:35:00,81.52,81.52,81.355,81.38,1473600000.0
2009-05-15 08:40:00,81.38,81.455,81.38,81.42,1453600007.0
2009-05-15 08:45:00,81.41,81.425,81.24,81.31,1611400002.0
2009-05-15 08:50:00,81.31,81.31,81.16,81.17,1849200000.0
2009-05-15 08:55:00,81.175,81.315,81.13,81.315,1724000000.0
2009-05-15 09:00:00,81.31,81.32,81.215,81.23,2646000007.0
2009-05-15 09:05:00,81.23,81.24,81.05,81.18,1387000000.0
2009-05-15 09:10:00,81.18,81.215,81.07,81.08,1084000000.0
2009-05-15 09:15:00,81.08,81.27,81.065,81.165,1523200000.0
2009-05-15 09:20:00,81.165,81.185,81.11,81.165,922600000.0
2009-05-15 09:25:00,81.165,81.22,81.115,81.115,863600000.0
2009-05-15 09:30:00,81.12,81.15,80.96,81.045,2121200007.0
2009-05-15 09:35:00,81.05,81.11,81.005,81.08,1695400002.0
2009-05-15 09:40:00,81.075,81.15,81.075,81.125,1193000000.0
2009-05-15 09:45:00,81.135,81.33,81.125,81.305,1388800000.0
2009-05-15 09:50:00,81.31,81.345,81.23,81.27,1743200001.0
2009-05-15 09:55:00,81.27,81.29,81.23,81.29,987400000.0
2009-05-15 10:00:00,81.29,81.3,81.17,81.25,1606600000.0
2009-05-15 10:05:00,81.25,81.42,81.24,81.365,1128800001.0
2009-05-15 10:10:00,81.365,81.465,81.29,81.395,1174200000.0
2009-05-15 10:15:00,81.405,81.445,81.28,81.32,1166400000.0
2009-05-15 10:20:00,81.31,81.32,81.245,81.295,834800000.0
2009-05-15 10:25:00,81.3,81.32,81.265,81.31,782400000.0
2009-05-15 10:30:00,81.315,81.33,81.295,81.315,409400000.0
2009-05-15 10:35:00,81.34,81.38,81.245,81.315,1161600000.0
2009-05-15 10:40:00,81.315,81.33,81.145,81.16,1206800000.0
2009-05-15 10:45:00,81.16,81.185,81.105,81.14,2085000001.0
2009-05-15 10:50:00,81.14,81.25,81.115,81.21,1169000001.0
2009-05-15 10:55:00,81.22,81.26,81.08,81.1,1889600001.0
2009-05-15 11:00:00,81.09,81.17,81.025,81.16,1484600000.0
2009-05-15 11:05:00,81.165,81.23,81.12,81.165,1659400003.0
2009-05-15 11:10:00,81.165,81.19,80.83,80.845,2326399999.0
2009-05-15 11:15:00,80.845,80.885,80.795,80.84,1930000002.0
2009-05-15 11:20:00,80.84,81.04,80.825,81.03,2024200001.0
2009-05-15 11:25:00,81.03,81.09,80.965,80.97,1355000000.0
2009-05-15 11:30:00,80.975,80.99,80.83,80.92,1748600000.0
2009-05-15 11:35:00,80.925,80.935,80.815,80.845,1702400002.0
2009-05-15 11:40:00,80.835,80.92,80.82,80.86,1431600000.0
2009-05-15 11:45:00,80.865,80.955,80.845,80.93,1409200001.0
2009-05-15 11:50:00,80.93,80.96,80.825,80.93,1056400000.0
2009-05-15 11:55:00,80.93,80.94,80.86,80.86,887600000.0
2009-05-15 12:00:00,80.86,80.885,80.765,80.785,1000200000.0
2009-05-15 12:05:00,80.79,80.89,80.77,80.84,1149200000.0
2009-05-15 12:10:00,80.84,80.85,80.805,80.81,439600000.0
2009-05-15 12:15:00,80.805,80.805,80.73,80.785,834800000.0
2009-05-15 12:20:00,80.79,80.81,80.61,80.67,903600000.0
2009-05-15 12:25:00,80.675,80.745,80.635,80.745,1187000000.0
2009-05-15 12:30:00,80.74,80.795,80.72,80.75,756000000.0
2009-05-15 12:35:00,80.76,80.81,80.72,80.75,633200000.0
2009-05-15 12:40:00,80.75,80.795,80.72,80.79,349000000.0
2009-05-15 12:45:00,80.805,80.855,80.775,80.83,1128600000.0
2009-05-15 12:50:00,80.825,80.855,80.805,80.815,553200000.0
2009-05-15 12:55:00,80.815,80.845,80.76,80.845,984000000.0
2009-05-15 13:00:00,80.845,80.85,80.73,80.795,543000000.0
2009-05-15 13:05:00,80.805,80.83,80.755,80.77,210200000.0
2009-05-15 13:10:00,80.775,80.88,80.73,80.83,394200000.0
2009-05-15 13:15:00,80.82,80.84,80.75,80.78,747400000.0
2009-05-15 13:20:00,80.78,80.895,80.78,80.84,1129400000.0
2009-05-15 13:25:00,80.845,80.915,80.82,80.9,844200000.0
2009-05-15 13:30:00,80.895,80.91,80.835,80.895,363800000.0
2009-05-15 13:35:00,80.89,80.945,80.835,80.94,1032800000.0
2009-05-15 13:40:00,80.94,81.03,80.94,81.02,2063800000.0
2009-05-15 13:45:00,81.025,81.04,80.935,80.975,1226400001.0
2009-05-15 13:50:00,80.98,80.99,80.885,80.945,1134000000.0
2009-05-15 13:55:00,80.945,80.96,80.81,80.84,1866200000.0
2009-05-15 14:00:00,80.84,80.915,80.755,80.89,1923200000.0
2009-05-15 14:05:00,80.88,80.985,80.88,80.94,2361200000.0
2009-05-15 14:10:00,80.94,80.99,80.9,80.94,1060800000.0
2009-05-15 14:15:00,80.95,80.98,80.885,80.98,893600000.0
2009-05-15 14:20:00,80.98,81.0,80.81,80.845,682400000.0
2009-05-15 14:25:00,80.845,80.89,80.775,80.81,1303600000.0
2009-05-15 14:30:00,80.805,81.12,80.79,81.065,1472200000.0
2009-05-15 14:35:00,81.05,81.165,81.04,81.145,1126800000.0
2009-05-15 14:40:00,81.15,81.15,80.95,80.97,1370800000.0
2009-05-15 14:45:00,80.97,81.11,80.935,81.085,1837600000.0
2009-05-15 14:50:00,81.09,81.34,81.04,81.26,1828399998.0
2009-05-15 14:55:00,81.26,81.33,81.22,81.225,1422400000.0
2009-05-15 15:00:00,81.24,81.32,81.19,81.28,1705300000.0
2009-05-15 15:05:00,81.275,81.31,81.215,81.24,1311800000.0
2009-05-15 15:10:00,81.255,81.31,81.215,81.225,1113200000.0
2009-05-15 15:15:00,81.22,81.51,81.2,81.5,1655200000.0
2009-05-15 15:20:00,81.5,81.63,81.48,81.485,1497800001.0
2009-05-15 15:25:00,81.485,81.57,81.475,81.57,752800000.0
2009-05-15 15:30:00,81.565,81.69,81.51,81.675,1262400000.0
2009-05-15 15:35:00,81.665,81.68,81.5,81.55,1877999999.0
2009-05-15 15:40:00,81.55,81.59,81.425,81.5,1958400001.0
2009-05-15 15:45:00,81.5,81.67,81.475,81.67,1699600000.0
2009-05-15 15:50:00,81.67,81.71,81.57,81.675,1695799999.0
2009-05-15 15:55:00,81.695,81.8,81.63,81.67,2117400002.0
2009-05-15 16:00:00,81.67,81.67,81.49,81.565,1717800001.0
2009-05-15 16:05:00,81.565,81.65,81.535,81.595,1869200000.0
2009-05-15 16:10:00,81.6,81.62,81.435,81.51,1497000000.0
2009-05-15 16:15:00,81.51,81.57,81.42,81.54,1122200001.0
2009-05-15 16:20:00,81.54,81.59,81.455,81.575,1243000000.0
2009-05-15 16:25:00,81.58,81.63,81.565,81.625,1096800000.0
2009-05-15 16:30:00,81.63,81.675,81.55,81.675,1509400000.0
2009-05-15 16:35:00,81.675,81.8,81.67,81.8,1468800000.0
2009-05-15 16:40:00,81.8,81.845,81.735,81.83,1637200000.0
2009-05-15 16:45:00,81.825,81.86,81.75,81.77,1297400000.0
2009-05-15 16:50:00,81.775,81.82,81.625,81.675,1435400000.0
2009-05-15 16:55:00,81.67,81.71,81.53,81.56,1686800001.0
2009-05-15 17:00:00,81.56,81.62,81.475,81.595,1455100000.0
2009-05-15 17:05:00,81.6,81.6,81.455,81.53,1437800000.0
2009-05-15 17:10:00,81.53,81.655,81.49,81.65,1011000000.0
2009-05-15 17:15:00,81.64,81.64,81.43,81.445,1316000000.0
2009-05-15 17:20:00,81.445,81.45,81.185,81.29,1671800001.0
2009-05-15 17:25:00,81.285,81.3,80.965,81.085,2025200000.0
2009-05-15 17:30:00,81.095,81.095,80.96,81.035,2686600000.0
2009-05-15 17:35:00,81.035,81.12,80.94,80.955,1634800000.0
2009-05-15 17:40:00,80.955,81.055,80.91,81.0,1106600000.0
2009-05-15 17:45:00,80.995,81.045,80.92,80.92,1075300000.0
2009-05-15 17:50:00,80.92,80.945,80.68,80.72,1683600000.0
2009-05-15 17:55:00,80.72,80.77,80.54,80.7,1927800000.0
2009-05-15 18:00:00,80.695,80.99,80.68,80.955,1560800001.0
2009-05-15 18:05:00,80.955,81.0,80.86,80.9,1473400002.0
2009-05-15 18:10:00,80.9,81.08,80.88,81.005,1284599999.0
2009-05-15 18:15:00,81.02,81.02,80.905,80.91,740400000.0
2009-05-15 18:20:00,80.91,80.92,80.83,80.84,1085200002.0
2009-05-15 18:25:00,80.835,80.9,80.805,80.87,647000000.0
2009-05-15 18:30:00,80.87,80.925,80.865,80.91,405800001.0
2009-05-15 18:35:00,80.905,80.925,80.81,80.91,760400000.0
2009-05-15 18:40:00,80.91,80.925,80.87,80.91,552200000.0
2009-05-15 18:45:00,80.91,80.91,80.77,80.77,502000000.0
2009-05-15 18:50:00,80.77,80.81,80.725,80.725,751400000.0
2009-05-15 18:55:00,80.725,80.73,80.535,80.56,1163000001.0
2009-05-15 19:00:00,80.555,80.67,80.55,80.66,1456400002.0
2009-05-15 19:05:00,80.665,80.75,80.65,80.735,761800000.0
2009-05-15 19:10:00,80.735,80.765,80.69,80.755,784200000.0
2009-05-15 19:15:00,80.76,80.835,80.695,80.71,898400000.0
2009-05-15 19:20:00,80.72,80.745,80.7,80.725,654800000.0
2009-05-15 19:25:00,80.73,80.73,80.62,80.665,658400000.0
2009-05-15 19:30:00,80.67,80.75,80.655,80.7,586600000.0
2009-05-15 19:35:00,80.695,80.71,80.555,80.57,979600000.0
2009-05-15 19:40:00,80.575,80.595,80.47,80.495,603200000.0
2009-05-15 19:45:00,80.495,80.59,80.435,80.59,642800000.0
2009-05-15 19:50:00,80.59,80.655,80.55,80.65,783200000.0
2009-05-15 19:55:00,80.65,80.74,80.625,80.735,889200000.0
2009-05-15 20:00:00,80.735,80.75,80.675,80.685,446800000.0
2009-05-15 20:05:00,80.68,80.705,80.6,80.67,646600000.0
2009-05-15 20:10:00,80.67,80.705,80.64,80.67,497200000.0
2009-05-15 20:15:00,80.665,80.69,80.62,80.62,411600000.0
2009-05-15 20:20:00,80.63,80.68,80.6,80.675,370000000.0
2009-05-15 20:25:00,80.68,80.7,80.61,80.66,422600000.0
2009-05-15 20:30:00,80.66,80.67,80.615,80.62,126800000.0
2009-05-15 20:35:00,80.61,80.62,80.54,80.62,401600000.0
2009-05-15 20:40:00,80.615,80.64,80.59,80.615,356600000.0
2009-05-15 20:45:00,80.62,80.625,80.5,80.5,779200001.0
2009-05-15 20:50:00,80.5,80.61,80.495,80.61,350400000.0
2009-05-15 20:55:00,80.615,80.63,80.56,80.58,420200000.0
2009-05-15 21:00:00,80.58,80.625,80.545,80.555,215200000.0
2009-05-15 21:05:00,80.56,80.61,80.515,80.56,474200000.0
2009-05-15 21:10:00,80.565,80.625,80.535,80.625,515200000.0
2009-05-15 21:15:00,80.62,80.64,80.55,80.57,372400000.0
2009-05-15 21:20:00,80.57,80.645,80.565,80.635,283400000.0
2009-05-15 21:25:00,80.65,80.76,80.65,80.73,311400000.0
2009-05-15 21:30:00,80.73,80.735,80.625,80.65,495600000.0
2009-05-15 21:35:00,80.65,80.67,80.61,80.61,428400000.0
2009-05-15 21:40:00,80.61,80.7,80.6,80.69,409600000.0
2009-05-15 21:45:00,80.7,80.705,80.62,80.65,319200000.0
2009-05-15 21:50:00,80.65,80.7,80.64,80.64,434000000.0
2009-05-15 21:55:00,80.64,80.665,80.61,80.64,565600000.0
2009-05-15 22:00:00,80.64,80.72,80.61,80.61,429600000.0
2009-05-15 22:05:00,80.6,80.67,80.6,80.63,503400000.0
2009-05-15 22:10:00,80.63,80.68,80.58,80.67,223400000.0
2009-05-15 22:15:00,80.66,80.67,80.625,80.625,119400000.0
2009-05-15 22:20:00,80.63,80.66,80.59,80.61,87000000.0
2009-05-15 22:25:00,80.6,80.61,80.56,80.56,126000000.0
2009-05-15 22:30:00,80.57,80.64,80.54,80.64,147200000.0
2009-05-15 22:35:00,80.635,80.67,80.595,80.655,126200000.0
2009-05-15 22:40:00,80.66,80.68,80.6,80.63,186200000.0
2009-05-15 22:45:00,80.63,80.63,80.59,80.61,65000000.0
2009-05-15 22:50:00,80.6,80.64,80.58,80.61,151400000.0
2009-05-15 22:55:00,80.61,80.815,80.59,80.805,389599999.0
2009-05-17 23:00:00,80.49,80.49,80.385,80.48,19200000.0
2009-05-17 23:05:00,80.49,80.49,80.455,80.475,43800000.0
2009-05-17 23:10:00,80.46,80.46,80.445,80.445,7600000.0
2009-05-17 23:15:00,80.445,80.49,80.435,80.49,10000000.0
2009-05-17 23:20:00,80.495,80.51,80.46,80.5,37600000.0
2009-05-17 23:25:00,80.5,80.55,80.5,80.54,18200000.0
2009-05-17 23:30:00,80.535,80.535,80.525,80.525,3000000.0
2009-05-17 23:35:00,80.52,80.555,80.52,80.555,10200000.0
2009-05-17 23:40:00,80.55,80.585,80.545,80.575,23600000.0
2009-05-17 23:45:00,80.565,80.58,80.54,80.57,45200000.0
2009-05-17 23:50:00,80.575,80.61,80.575,80.595,51400000.0
2009-05-17 23:55:00,80.59,80.61,80.575,80.61,36000000.0
2009-05-18 00:00:00,80.61,80.62,80.58,80.6,118400000.0
2009-05-18 00:05:00,80.605,80.67,80.6,80.65,187200000.0
2009-05-18 00:10:00,80.67,80.67,80.6,80.625,154800000.0
2009-05-18 00:15:00,80.62,80.63,80.615,80.62,14800000.0
2009-05-18 00:20:00,80.625,80.65,80.605,80.605,45600000.0
2009-05-18 00:25:00,80.605,80.65,80.51,80.51,244600000.0
2009-05-18 00:30:00,80.51,80.575,80.51,80.555,195200000.0
2009-05-18 00:35:00,80.555,80.6,80.555,80.585,146400000.0
2009-05-18 00:40:00,80.59,80.615,80.575,80.6,33400000.0
2009-05-18 00:45:00,80.595,80.62,80.535,80.59,156200000.0
2009-05-18 00:50:00,80.59,80.71,80.58,80.67,125000000.0
2009-05-18 00:55:00,80.66,80.73,80.66,80.71,121800000.0
2009-05-18 01:00:00,80.71,80.74,80.71,80.71,777000000.0
2009-05-18 01:05:00,80.715,80.74,80.685,80.735,548200000.0
2009-05-18 01:10:00,80.74,80.815,80.74,80.76,419300000.0
2009-05-18 01:15:00,80.76,80.76,80.675,80.7,173000000.0
2009-05-18 01:20:00,80.695,80.695,80.67,80.67,599799998.0
2009-05-18 01:25:00,80.67,80.67,80.605,80.64,1403900001.0
2009-05-18 01:30:00,80.645,80.69,80.645,80.685,339600000.0
2009-05-18 01:35:00,80.685,80.7,80.615,80.67,521900010.0
2009-05-18 01:40:00,80.655,80.67,80.57,80.59,307800004.0
2009-05-18 01:45:00,80.595,80.62,80.585,80.615,109400000.0
2009-05-18 01:50:00,80.615,80.63,80.61,80.625,168800000.0
2009-05-18 01:55:00,80.61,80.64,80.545,80.56,449000000.0
2009-05-18 02:00:00,80.56,80.58,80.53,80.58,332000000.0
2009-05-18 02:05:00,80.585,80.585,80.49,80.51,634000000.0
2009-05-18 02:10:00,80.485,80.51,80.47,80.49,550600000.0
2009-05-18 02:15:00,80.49,80.49,80.38,80.38,734100000.0
2009-05-18 02:20:00,80.38,80.38,80.19,80.23,712300000.0
2009-05-18 02:25:00,80.23,80.32,80.195,80.205,1214699999.0
2009-05-18 02:30:00,80.22,80.375,80.21,80.345,1087800000.0
2009-05-18 02:35:00,80.35,80.35,80.255,80.255,958600000.0
2009-05-18 02:40:00,80.25,80.3,80.24,80.28,546800000.0
2009-05-18 02:45:00,80.28,80.39,80.27,80.345,1271300000.0
2009-05-18 02:50:00,80.36,80.41,80.33,80.38,1176000000.0
2009-05-18 02:55:00,80.38,80.425,80.36,80.39,1592199997.0
2009-05-18 03:00:00,80.39,80.48,80.39,80.47,1740200000.0
2009-05-18 03:05:00,80.47,80.525,80.46,80.5,1585600000.0
2009-05-18 03:10:00,80.46,80.49,80.45,80.47,317000000.0
2009-05-18 03:15:00,80.47,80.47,80.37,80.38,611800000.0
2009-05-18 03:20:00,80.38,80.38,80.22,80.26,730600000.0
2009-05-18 03:25:00,80.255,80.325,80.255,80.32,503800001.0
2009-05-18 03:30:00,80.32,80.38,80.29,80.32,288300000.0
2009-05-18 03:35:00,80.32,80.37,80.305,80.305,404600000.0
2009-05-18 03:40:00,80.34,80.34,80.26,80.28,598900000.0
2009-05-18 03:45:00,80.28,80.28,80.175,80.18,532500000.0
2009-05-18 03:50:00,80.18,80.255,80.165,80.23,897799998.0
2009-05-18 03:55:00,80.19,80.205,80.13,80.19,827599999.0
2009-05-18 04:00:00,80.19,80.2,80.18,80.18,987400000.0
2009-05-18 04:05:00,80.18,80.195,80.145,80.195,548600000.0
2009-05-18 04:10:00,80.195,80.195,80.12,80.17,1000400000.0
2009-05-18 04:15:00,80.17,80.17,80.105,80.17,1099500000.0
2009-05-18 04:20:00,80.11,80.17,80.105,80.165,458400000.0
2009-05-18 04:25:00,80.18,80.245,80.18,80.235,179800000.0
2009-05-18 04:30:00,80.23,80.245,80.2,80.23,499500000.0
2009-05-18 04:35:00,80.23,80.265,80.22,80.245,337200000.0
2009-05-18 04:40:00,80.26,80.34,80.255,80.33,519400000.0
2009-05-18 04:45:00,80.33,80.35,80.32,80.335,318199999.0
2009-05-18 04:50:00,80.325,80.355,80.255,80.28,578300000.0
2009-05-18 04:55:00,80.29,80.365,80.285,80.365,335800000.0
2009-05-18 05:00:00,80.365,80.415,80.305,80.33,355600000.0
2009-05-18 05:05:00,80.335,80.375,80.33,80.35,257800000.0
2009-05-18 05:10:00,80.35,80.365,80.29,80.29,826300000.0
2009-05-18 05:15:00,80.29,80.33,80.27,80.32,665400000.0
2009-05-18 05:20:00,80.31,80.38,80.31,80.365,839900000.0
2009-05-18 05:25:00,80.37,80.4,80.345,80.37,538000000.0
2009-05-18 05:30:00,80.365,80.42,80.35,80.4,768799998.0
2009-05-18 05:35:00,80.405,80.45,80.405,80.44,328200000.0
2009-05-18 05:40:00,80.45,80.45,80.36,80.37,862400000.0
2009-05-18 05:45:00,80.37,80.41,80.345,80.385,776500000.0
2009-05-18 05:50:00,80.385,80.405,80.385,80.4,159200000.0
2009-05-18 05:55:00,80.4,80.42,80.345,80.365,534199999.0
2009-05-18 06:00:00,80.365,80.4,80.35,80.4,392000000.0
2009-05-18 06:05:00,80.395,80.43,80.37,80.43,390100000.0
2009-05-18 06:10:00,80.43,80.44,80.4,80.43,164600000.0
2009-05-18 06:15:00,80.415,80.43,80.375,80.395,132000000.0
2009-05-18 06:20:00,80.4,80.43,80.4,80.41,534200000.0
2009-05-18 06:25:00,80.415,80.455,80.41,80.445,262800000.0
2009-05-18 06:30:00,80.445,80.45,80.415,80.425,401800000.0
2009-05-18 06:35:00,80.43,80.44,80.375,80.39,696400000.0
2009-05-18 06:40:00,80.39,80.415,80.38,80.41,492200000.0
2009-05-18 06:45:00,80.41,80.445,80.405,80.44,350000000.0
2009-05-18 06:50:00,80.44,80.44,80.375,80.38,458200000.0
2009-05-18 06:55:00,80.38,80.39,80.38,80.38,339400000.0
2009-05-18 07:00:00,80.38,80.4,80.37,80.395,471400000.0
2009-05-18 07:05:00,80.395,80.405,80.38,80.4,171400000.0
2009-05-18 07:10:00,80.41,80.535,80.4,80.525,447900000.0
2009-05-18 07:15:00,80.53,80.655,80.515,80.64,522300001.0
2009-05-18 07:20:00,80.645,80.755,80.63,80.75,729800000.0
2009-05-18 07:25:00,80.75,80.765,80.74,80.75,332700000.0
2009-05-18 07:30:00,80.75,80.76,80.655,80.67,537000000.0
2009-05-18 07:35:00,80.67,80.71,80.65,80.67,449600000.0
2009-05-18 07:40:00,80.67,80.77,80.66,80.74,844400000.0
2009-05-18 07:45:00,80.73,80.795,80.715,80.795,1087600000.0
2009-05-18 07:50:00,80.795,80.795,80.705,80.72,1462200000.0
2009-05-18 07:55:00,80.725,80.75,80.72,80.725,600400000.0
2009-05-18 08:00:00,80.72,80.73,80.56,80.64,1339400000.0
2009-05-18 08:05:00,80.64,80.665,80.445,80.51,1656700002.0
2009-05-18 08:10:00,80.51,80.62,80.5,80.57,1314400002.0
2009-05-18 08:15:00,80.57,80.68,80.56,80.65,1416800000.0
2009-05-18 08:20:00,80.65,80.65,80.545,80.56,1245600001.0
2009-05-18 08:25:00,80.56,80.67,80.56,80.66,1011200002.0
2009-05-18 08:30:00,80.66,80.67,80.56,80.57,1511199990.0
2009-05-18 08:35:00,80.575,80.68,80.57,80.65,956100001.0
2009-05-18 08:40:00,80.65,80.72,80.595,80.67,1140600000.0
2009-05-18 08:45:00,80.675,80.74,80.655,80.72,745000000.0
2009-05-18 08:50:00,80.72,80.72,80.63,80.64,922199999.0
2009-05-18 08:55:00,80.64,80.69,80.57,80.665,1077100000.0
2009-05-18 09:00:00,80.66,80.83,80.605,80.82,1414100000.0
2009-05-18 09:05:00,80.82,80.86,80.715,80.77,1148400000.0
2009-05-18 09:10:00,80.765,81.01,80.765,81.0,1603900001.0
2009-05-18 09:15:00,81.005,81.08,81.0,81.06,1412899999.0
2009-05-18 09:20:00,81.06,81.08,80.95,81.015,1444200001.0
2009-05-18 09:25:00,81.02,81.08,81.0,81.06,1156800000.0
2009-05-18 09:30:00,81.06,81.215,81.06,81.17,1595900001.0
2009-05-18 09:35:00,81.16,81.24,81.16,81.225,1183400000.0
2009-05-18 09:40:00,81.22,81.225,81.16,81.21,1764600000.0
2009-05-18 09:45:00,81.21,81.265,81.185,81.21,1526000000.0
2009-05-18 09:50:00,81.215,81.28,81.205,81.255,1398400000.0
2009-05-18 09:55:00,81.255,81.27,81.2,81.25,1571700000.0
2009-05-18 10:00:00,81.25,81.3,81.21,81.21,1122400000.0
2009-05-18 10:05:00,81.21,81.255,81.165,81.22,1005000000.0
2009-05-18 10:10:00,81.205,81.23,81.14,81.195,1057600000.0
2009-05-18 10:15:00,81.2,81.33,81.195,81.285,1300200000.0
2009-05-18 10:20:00,81.3,81.34,81.24,81.25,1285000000.0
2009-05-18 10:25:00,81.25,81.26,81.22,81.225,719400000.0
2009-05-18 10:30:00,81.23,81.345,81.215,81.31,1430000000.0
2009-05-18 10:35:00,81.31,81.39,81.28,81.38,1840200001.0
2009-05-18 10:40:00,81.38,81.68,81.345,81.655,2131200000.0
2009-05-18 10:45:00,81.64,81.815,81.615,81.68,2650600000.0
2009-05-18 10:50:00,81.68,81.685,81.576,81.609,1465600001.0
2009-05-18 10:55:00,81.603,81.705,81.6,81.67,2026200000.0
2009-05-18 11:00:00,81.665,81.79,81.665,81.715,1580999999.0
2009-05-18 11:05:00,81.715,81.73,81.685,81.7,670200000.0
2009-05-18 11:10:00,81.69,81.71,81.655,81.695,1091200000.0
2009-05-18 11:15:00,81.695,81.71,81.605,81.63,732400000.0
2009-05-18 11:20:00,81.64,81.69,81.62,81.635,712600000.0
2009-05-18 11:25:00,81.635,81.75,81.625,81.72,683600000.0
2009-05-18 11:30:00,81.735,81.84,81.725,81.815,1893800001.0
2009-05-18 11:35:00,81.815,81.82,81.76,81.78,1391800000.0
2009-05-18 11:40:00,81.78,81.885,81.78,81.78,1914400000.0
2009-05-18 11:45:00,81.77,81.78,81.6,81.6,1675800002.0
2009-05-18 11:50:00,81.61,81.71,81.605,81.61,1295000000.0
2009-05-18 11:55:00,81.61,81.62,81.58,81.585,636400000.0
2009-05-18 12:00:00,81.59,81.67,81.585,81.65,1389000000.0
2009-05-18 12:05:00,81.65,81.72,81.64,81.7,901000000.0
2009-05-18 12:10:00,81.7,81.75,81.625,81.67,1113400001.0
2009-05-18 12:15:00,81.685,81.73,81.66,81.71,1775000000.0
2009-05-18 12:20:00,81.71,81.74,81.66,81.705,1334400000.0
2009-05-18 12:25:00,81.705,81.735,81.675,81.715,833400000.0
2009-05-18 12:30:00,81.715,82.0,81.715,81.99,1413000000.0
2009-05-18 12:35:00,81.985,81.99,81.74,81.75,1600000001.0
2009-05-18 12:40:00,81.755,81.795,81.66,81.66,1716000000.0
2009-05-18 12:45:00,81.665,81.75,81.665,81.75,651800000.0
2009-05-18 12:50:00,81.75,81.79,81.73,81.77,686600000.0
2009-05-18 12:55:00,81.775,81.82,81.775,81.785,976800000.0
2009-05-18 13:00:00,81.79,81.855,81.78,81.835,785000000.0
2009-05-18 13:05:00,81.84,81.86,81.74,81.75,865200000.0
2009-05-18 13:10:00,81.74,81.82,81.72,81.81,1140800000.0
2009-05-18 13:15:00,81.81,81.86,81.79,81.835,588000000.0
2009-05-18 13:20:00,81.835,81.955,81.835,81.875,887400000.0
2009-05-18 13:25:00,81.88,81.885,81.82,81.85,555000000.0
2009-05-18 13:30:00,81.85,81.86,81.76,81.76,1152400000.0
2009-05-18 13:35:00,81.77,81.99,81.765,81.975,1285100000.0
2009-05-18 13:40:00,81.975,82.17,81.97,82.065,1836600000.0
2009-05-18 13:45:00,82.065,82.1,82.015,82.06,1238600000.0
2009-05-18 13:50:00,82.05,82.085,81.935,81.965,1018800000.0
2009-05-18 13:55:00,81.965,82.035,81.965,82.02,845000000.0
2009-05-18 14:00:00,82.02,82.09,82.015,82.015,760800000.0
2009-05-18 14:05:00,82.02,82.05,81.96,82.04,836400000.0
2009-05-18 14:10:00,82.03,82.06,81.92,81.92,1344800000.0
2009-05-18 14:15:00,81.91,81.97,81.865,81.96,1276000001.0
2009-05-18 14:20:00,81.96,81.98,81.935,81.965,1023000000.0
2009-05-18 14:25:00,81.965,81.97,81.86,81.88,858400000.0
2009-05-18 14:30:00,81.87,81.9,81.835,81.895,929600000.0
2009-05-18 14:35:00,81.895,81.91,81.855,81.88,879400000.0
2009-05-18 14:40:00,81.88,81.885,81.78,81.78,1147400000.0
2009-05-18 14:45:00,81.78,81.865,81.76,81.83,887000000.0
2009-05-18 14:50:00,81.84,81.86,81.81,81.845,820600000.0
2009-05-18 14:55:00,81.85,81.9,81.84,81.86,840400000.0
2009-05-18 15:00:00,81.86,81.95,81.845,81.94,1174800002.0
2009-05-18 15:05:00,81.94,82.025,81.93,82.01,1153600000.0
2009-05-18 15:10:00,82.005,82.04,81.985,82.01,1027800000.0
2009-05-18 15:15:00,82.01,82.03,81.95,82.015,1268800002.0
2009-05-18 15:20:00,82.01,82.02,81.935,82.015,1235600000.0
2009-05-18 15:25:00,82.015,82.075,82.005,82.04,882000000.0
2009-05-18 15:30:00,82.04,82.16,82.04,82.095,2108200000.0
2009-05-18 15:35:00,82.1,82.115,82.005,82.11,1649600000.0
2009-05-18 15:40:00,82.105,82.115,81.96,82.1,2018000001.0
2009-05-18 15:45:00,82.1,82.1,81.995,82.055,2063700000.0
2009-05-18 15:50:00,82.055,82.14,81.98,82.005,1860400000.0
2009-05-18 15:55:00,82.01,82.09,82.005,82.01,1317600000.0
2009-05-18 16:00:00,82.02,82.1,81.95,81.955,1714800000.0
2009-05-18 16:05:00,81.97,82.05,81.94,81.96,1889400001.0
2009-05-18 16:10:00,81.96,82.005,81.88,81.95,2250000005.0
2009-05-18 16:15:00,81.95,82.07,81.91,82.03,2150400001.0
2009-05-18 16:20:00,82.04,82.13,82.03,82.12,1555600000.0
2009-05-18 16:25:00,82.12,82.16,82.02,82.04,1830400000.0
2009-05-18 16:30:00,82.04,82.145,82.02,82.065,2165000000.0
2009-05-18 16:35:00,82.07,82.14,82.06,82.1,1226800000.0
2009-05-18 16:40:00,82.09,82.2,82.04,82.15,1514600000.0
2009-05-18 16:45:00,82.15,82.2,82.115,82.155,1394800000.0
2009-05-18 16:50:00,82.16,82.275,82.13,82.19,2086600000.0
2009-05-18 16:55:00,82.185,82.245,82.145,82.16,1823200000.0
2009-05-18 17:00:00,82.16,82.225,82.145,82.19,1333000000.0
2009-05-18 17:05:00,82.185,82.22,82.155,82.18,1182400000.0
2009-05-18 17:10:00,82.18,82.275,82.155,82.27,1070800000.0
2009-05-18 17:15:00,82.26,82.445,82.26,82.32,1024600000.0
2009-05-18 17:20:00,82.325,82.42,82.31,82.39,1511999999.0
2009-05-18 17:25:00,82.39,82.505,82.33,82.345,1144500000.0
2009-05-18 17:30:00,82.34,82.375,82.325,82.35,1240800000.0
2009-05-18 17:35:00,82.355,82.36,82.28,82.28,791400000.0
2009-05-18 17:40:00,82.28,82.33,82.215,82.255,1275799999.0
2009-05-18 17:45:00,82.26,82.48,82.255,82.365,2142199999.0
2009-05-18 17:50:00,82.37,82.43,82.325,82.41,1308200000.0
2009-05-18 17:55:00,82.41,82.49,82.38,82.39,1364199999.0
2009-05-18 18:00:00,82.39,82.44,82.38,82.4,977200001.0
2009-05-18 18:05:00,82.405,82.46,82.375,82.45,941600000.0
2009-05-18 18:10:00,82.45,82.49,82.415,82.44,564400000.0
2009-05-18 18:15:00,82.44,82.48,82.425,82.48,729600000.0
2009-05-18 18:20:00,82.48,82.63,82.48,82.615,947600000.0
2009-05-18 18:25:00,82.61,82.705,82.61,82.675,341800000.0
2009-05-18 18:30:00,82.675,82.85,82.675,82.785,561800000.0
2009-05-18 18:35:00,82.78,82.86,82.74,82.85,1080400000.0
2009-05-18 18:40:00,82.85,82.965,82.85,82.95,1334999998.0
2009-05-18 18:45:00,82.95,82.95,82.87,82.885,1249400001.0
2009-05-18 18:50:00,82.905,82.905,82.83,82.835,705800000.0
2009-05-18 18:55:00,82.835,82.88,82.805,82.86,720800000.0
2009-05-18 19:00:00,82.865,82.875,82.765,82.79,1191400001.0
2009-05-18 19:05:00,82.79,82.79,82.69,82.705,796400000.0
2009-05-18 19:10:00,82.705,82.755,82.67,82.73,951400000.0
2009-05-18 19:15:00,82.725,82.725,82.67,82.7,898800000.0
2009-05-18 19:20:00,82.7,82.705,82.615,82.655,541400000.0
2009-05-18 19:25:00,82.655,82.655,82.545,82.605,547200000.0
2009-05-18 19:30:00,82.605,82.62,82.58,82.585,480000000.0
2009-05-18 19:35:00,82.585,82.63,82.585,82.59,542200000.0
2009-05-18 19:40:00,82.59,82.6,82.42,82.485,888200000.0
2009-05-18 19:45:00,82.485,82.535,82.47,82.53,444200000.0
2009-05-18 19:50:00,82.53,82.6,82.525,82.575,307600000.0
2009-05-18 19:55:00,82.575,82.59,82.54,82.54,370200000.0
2009-05-18 20:00:00,82.54,82.55,82.485,82.515,598200000.0
2009-05-18 20:05:00,82.51,82.525,82.46,82.47,762600000.0
2009-05-18 20:10:00,82.47,82.57,82.47,82.525,903200000.0
2009-05-18 20:15:00,82.525,82.62,82.525,82.61,636600000.0
2009-05-18 20:20:00,82.615,82.62,82.565,82.57,804600000.0
2009-05-18 20:25:00,82.57,82.59,82.535,82.555,689800000.0
2009-05-18 20:30:00,82.55,82.69,82.55,82.65,855000001.0
2009-05-18 20:35:00,82.65,82.675,82.635,82.675,525600001.0
2009-05-18 20:40:00,82.675,82.795,82.645,82.79,1007600001.0
2009-05-18 20:45:00,82.79,82.89,82.79,82.87,706200000.0
2009-05-18 20:50:00,82.87,82.88,82.845,82.865,782800000.0
2009-05-18 20:55:00,82.865,82.87,82.835,82.855,816800000.0
2009-05-18 21:00:00,82.86,82.865,82.74,82.76,819200000.0
2009-05-18 21:05:00,82.76,82.79,82.755,82.76,401000000.0
2009-05-18 21:10:00,82.765,82.78,82.7,82.725,555800000.0
2009-05-18 21:15:00,82.725,82.745,82.71,82.735,547200000.0
2009-05-18 21:20:00,82.74,82.75,82.695,82.725,325000000.0
2009-05-18 21:25:00,82.735,82.74,82.7,82.72,373600000.0
2009-05-18 21:30:00,82.72,82.75,82.705,82.724,666800000.0
2009-05-18 21:35:00,82.755,82.775,82.75,82.775,303000000.0
2009-05-18 21:40:00,82.77,82.775,82.73,82.75,573200000.0
2009-05-18 21:45:00,82.75,82.84,82.74,82.82,1035799999.0
2009-05-18 21:50:00,82.82,82.91,82.82,82.905,1552600000.0
2009-05-18 21:55:00,82.905,82.94,82.885,82.91,1440799999.0
2009-05-18 22:00:00,82.9,82.925,82.875,82.88,620400000.0
2009-05-18 22:05:00,82.875,82.9,82.87,82.87,413400000.0
2009-05-18 22:10:00,82.87,82.92,82.865,82.91,465800000.0
2009-05-18 22:15:00,82.905,82.92,82.89,82.9,538200000.0
2009-05-18 22:20:00,82.9,82.9,82.875,82.88,329200000.0
2009-05-18 22:25:00,82.88,82.9,82.87,82.89,263800000.0
2009-05-18 22:30:00,82.89,82.89,82.83,82.88,477200000.0
2009-05-18 22:35:00,82.88,82.88,82.84,82.84,275200000.0
2009-05-18 22:40:00,82.865,82.865,82.82,82.825,515200000.0
2009-05-18 22:45:00,82.825,82.855,82.75,82.78,572200000.0
2009-05-18 22:50:00,82.78,82.86,82.77,82.845,685400000.0
2009-05-18 22:55:00,82.85,82.85,82.73,82.73,425000000.0
2009-05-18 23:00:00,82.726,82.765,82.726,82.745,32600000.0
2009-05-18 23:05:00,82.745,82.77,82.73,82.76,113000000.0
2009-05-18 23:10:00,82.765,82.775,82.745,82.76,36600000.0
2009-05-18 23:15:00,82.755,82.755,82.72,82.725,61000000.0
2009-05-18 23:20:00,82.73,82.735,82.69,82.7,59600000.0
2009-05-18 23:25:00,82.705,82.73,82.695,82.715,57200000.0
2009-05-18 23:30:00,82.72,82.735,82.695,82.72,79200000.0
2009-05-18 23:35:00,82.725,82.73,82.7,82.71,74000000.0
2009-05-18 23:40:00,82.71,82.75,82.7,82.75,130200000.0
2009-05-18 23:45:00,82.75,82.75,82.704,82.73,89600000.0
2009-05-18 23:50:00,82.72,82.72,82.666,82.672,15000000.0
2009-05-18 23:55:00,82.705,82.745,82.68,82.74,87800000.0
2009-05-19 00:00:00,82.745,82.75,82.725,82.73,40000000.0
2009-05-19 00:05:00,82.725,82.735,82.71,82.72,38400000.0
2009-05-19 00:10:00,82.715,82.715,82.685,82.71,77400000.0
2009-05-19 00:15:00,82.72,82.76,82.71,82.76,52800000.0
2009-05-19 00:20:00,82.765,82.82,82.765,82.79,156600000.0
2009-05-19 00:25:00,82.78,82.89,82.78,82.85,93000000.0
2009-05-19 00:30:00,82.85,82.85,82.825,82.83,24400000.0
2009-05-19 00:35:00,82.83,82.87,82.83,82.85,41400000.0
2009-05-19 00:40:00,82.86,82.87,82.85,82.87,36400000.0
2009-05-19 00:45:00,82.86,82.89,82.83,82.88,182200000.0
2009-05-19 00:50:00,82.88,82.9,82.87,82.88,248400000.0
2009-05-19 00:55:00,82.88,82.97,82.875,82.9,459400000.0
2009-05-19 01:00:00,82.905,82.92,82.885,82.91,216600000.0
2009-05-19 01:05:00,82.92,82.935,82.88,82.92,310000000.0
2009-05-19 01:10:00,82.92,82.92,82.865,82.895,176800000.0
2009-05-19 01:15:00,82.895,82.955,82.875,82.89,409800000.0
2009-05-19 01:20:00,82.895,82.905,82.87,82.885,115600000.0
2009-05-19 01:25:00,82.885,82.905,82.87,82.895,258800000.0
2009-05-19 01:30:00,82.895,82.92,82.86,82.865,577600000.0
2009-05-19 01:35:00,82.865,82.88,82.835,82.86,455200000.0
2009-05-19 01:40:00,82.85,82.88,82.84,82.86,232400000.0
2009-05-19 01:45:00,82.86,82.87,82.82,82.83,258400000.0
2009-05-19 01:50:00,82.82,82.83,82.72,82.77,604800000.0
2009-05-19 01:55:00,82.77,82.805,82.72,82.74,778000000.0
2009-05-19 02:00:00,82.75,82.8,82.72,82.8,802800000.0
2009-05-19 02:05:00,82.8,82.9,82.765,82.86,1490200000.0
2009-05-19 02:10:00,82.85,82.965,82.835,82.95,1081400000.0
2009-05-19 02:15:00,82.95,83.02,82.92,82.98,777000000.0
2009-05-19 02:20:00,82.98,82.98,82.86,82.86,684000000.0
2009-05-19 02:25:00,82.85,82.88,82.77,82.795,1412400000.0
2009-05-19 02:30:00,82.8,82.805,82.71,82.745,1219200000.0
2009-05-19 02:35:00,82.745,82.745,82.56,82.61,1140200000.0
2009-05-19 02:40:00,82.62,82.69,82.62,82.66,784600000.0
2009-05-19 02:45:00,82.655,82.695,82.61,82.695,577400000.0
2009-05-19 02:50:00,82.7,82.7,82.555,82.56,609600000.0
2009-05-19 02:55:00,82.55,82.58,82.49,82.5,689600000.0
2009-05-19 03:00:00,82.505,82.56,82.485,82.53,671000000.0
2009-05-19 03:05:00,82.53,82.53,82.45,82.51,1176400000.0
2009-05-19 03:10:00,82.51,82.55,82.495,82.55,558000000.0
2009-05-19 03:15:00,82.545,82.6,82.51,82.525,493200000.0
2009-05-19 03:20:00,82.53,82.565,82.49,82.56,480200000.0
2009-05-19 03:25:00,82.565,82.57,82.515,82.56,230600000.0
2009-05-19 03:30:00,82.555,82.67,82.55,82.67,985400000.0
2009-05-19 03:35:00,82.67,82.71,82.665,82.7,387000000.0
2009-05-19 03:40:00,82.695,82.75,82.68,82.74,509600000.0
2009-05-19 03:45:00,82.735,82.74,82.68,82.69,628800000.0
2009-05-19 03:50:00,82.68,82.73,82.68,82.715,551800000.0
2009-05-19 03:55:00,82.72,82.745,82.69,82.69,287400000.0
2009-05-19 04:00:00,82.7,82.7,82.63,82.67,290000000.0
2009-05-19 04:05:00,82.65,82.67,82.63,82.66,133800000.0
2009-05-19 04:10:00,82.66,82.66,82.615,82.63,281000000.0
2009-05-19 04:15:00,82.63,82.68,82.62,82.66,66400000.0
2009-05-19 04:20:00,82.66,82.72,82.65,82.71,195000000.0
2009-05-19 04:25:00,82.71,82.71,82.67,82.68,216400000.0
2009-05-19 04:30:00,82.68,82.865,82.66,82.865,776800000.0
2009-05-19 04:35:00,82.86,82.93,82.825,82.88,1078000000.0
2009-05-19 04:40:00,82.89,82.89,82.8,82.85,513000000.0
2009-05-19 04:45:00,82.86,82.9,82.835,82.85,567400000.0
2009-05-19 04:50:00,82.86,82.925,82.85,82.91,315200000.0
2009-05-19 04:55:00,82.915,82.935,82.91,82.93,242400000.0
2009-05-19 05:00:00,82.925,82.95,82.89,82.89,214200000.0
2009-05-19 05:05:00,82.9,82.9,82.855,82.9,597200000.0
2009-05-19 05:10:00,82.9,82.905,82.865,82.865,532800000.0
2009-05-19 05:15:00,82.865,82.91,82.855,82.91,335200000.0
2009-05-19 05:20:00,82.91,82.95,82.875,82.905,428600000.0
2009-05-19 05:25:00,82.905,82.92,82.88,82.92,160600000.0
2009-05-19 05:30:00,82.92,82.92,82.85,82.89,550500000.0
2009-05-19 05:35:00,82.89,82.9,82.835,82.84,421000000.0
2009-05-19 05:40:00,82.84,82.855,82.805,82.85,393400000.0
2009-05-19 05:45:00,82.835,82.845,82.8,82.845,290400000.0
2009-05-19 05:50:00,82.845,82.85,82.825,82.825,245200000.0
2009-05-19 05:55:00,82.825,82.87,82.825,82.87,200200000.0
2009-05-19 06:00:00,82.87,83.0,82.87,82.96,818000000.0
2009-05-19 06:05:00,82.96,82.96,82.91,82.945,270400000.0
2009-05-19 06:10:00,82.94,83.02,82.94,82.99,839800000.0
2009-05-19 06:15:00,82.985,83.08,82.955,83.075,635400000.0
2009-05-19 06:20:00,83.075,83.09,83.03,83.035,467200000.0
2009-05-19 06:25:00,83.035,83.05,82.87,82.92,1059000000.0
2009-05-19 06:30:00,82.92,82.94,82.81,82.85,977200000.0
2009-05-19 06:35:00,82.855,82.895,82.845,82.85,752200000.0
2009-05-19 06:40:00,82.85,82.85,82.715,82.76,525600000.0
2009-05-19 06:45:00,82.755,82.865,82.75,82.85,645000000.0
2009-05-19 06:50:00,82.85,82.87,82.775,82.825,329400000.0
2009-05-19 06:55:00,82.825,82.9,82.825,82.89,357600000.0
2009-05-19 07:00:00,82.89,82.945,82.86,82.865,254400000.0
2009-05-19 07:05:00,82.865,82.865,82.725,82.785,550200000.0
2009-05-19 07:10:00,82.78,82.78,82.735,82.74,359000000.0
2009-05-19 07:15:00,82.74,82.78,82.74,82.76,411800000.0
2009-05-19 07:20:00,82.76,82.86,82.76,82.86,848600000.0
2009-05-19 07:25:00,82.855,82.915,82.855,82.91,1076200000.0
2009-05-19 07:30:00,82.9,82.95,82.9,82.93,1056200000.0
2009-05-19 07:35:00,82.915,82.92,82.885,82.89,560200000.0
2009-05-19 07:40:00,82.9,82.9,82.835,82.88,753200000.0
2009-05-19 07:45:00,82.89,82.89,82.835,82.85,830600000.0
2009-05-19 07:50:00,82.85,82.93,82.845,82.91,1653600000.0
2009-05-19 07:55:00,82.9,82.94,82.865,82.875,1103000000.0
2009-05-19 08:00:00,82.875,82.915,82.815,82.845,1177400000.0
2009-05-19 08:05:00,82.85,82.87,82.8,82.815,1778200000.0
2009-05-19 08:10:00,82.815,82.88,82.815,82.84,1089800000.0
2009-05-19 08:15:00,82.84,82.86,82.8,82.84,1463600000.0
2009-05-19 08:20:00,82.845,82.945,82.845,82.88,983200001.0
2009-05-19 08:25:00,82.88,82.955,82.865,82.94,975800000.0
2009-05-19 08:30:00,82.94,83.125,82.94,83.105,1850000003.0
2009-05-19 08:35:00,83.1,83.345,83.085,83.33,2115000001.0
2009-05-19 08:40:00,83.33,83.41,83.245,83.31,2170000003.0
2009-05-19 08:45:00,83.31,83.405,83.265,83.29,1562800000.0
2009-05-19 08:50:00,83.29,83.29,83.22,83.23,1493800002.0
2009-05-19 08:55:00,83.225,83.27,83.22,83.22,1579800000.0
2009-05-19 09:00:00,83.18,83.275,83.08,83.26,2093800000.0
2009-05-19 09:05:00,83.26,83.275,83.185,83.2,1638000000.0
2009-05-19 09:10:00,83.2,83.36,83.19,83.36,1632800000.0
2009-05-19 09:15:00,83.36,83.385,83.245,83.31,1421400000.0
2009-05-19 09:20:00,83.32,83.48,83.3,83.36,1932000000.0
2009-05-19 09:25:00,83.36,83.46,83.305,83.36,1169200001.0
2009-05-19 09:30:00,83.36,83.465,83.345,83.45,1065200000.0
2009-05-19 09:35:00,83.45,83.455,83.37,83.375,1569400002.0
2009-05-19 09:40:00,83.38,83.415,83.31,83.37,1661800001.0
2009-05-19 09:45:00,83.37,83.39,83.31,83.34,1189800001.0
2009-05-19 09:50:00,83.34,83.4,83.31,83.39,1188800000.0
2009-05-19 09:55:00,83.39,83.58,83.38,83.545,2060800000.0
2009-05-19 10:00:00,83.545,83.59,83.49,83.56,1564600000.0
2009-05-19 10:05:00,83.565,83.595,83.51,83.59,1752800000.0
2009-05-19 10:10:00,83.585,83.59,83.43,83.5,1455200000.0
2009-05-19 10:15:00,83.5,83.51,83.43,83.48,1354400000.0
2009-05-19 10:20:00,83.48,83.52,83.435,83.47,1235800001.0
2009-05-19 10:25:00,83.48,83.52,83.475,83.5,832600000.0
2009-05-19 10:30:00,83.5,83.505,83.38,83.48,1330400000.0
2009-05-19 10:35:00,83.48,83.525,83.415,83.52,816800000.0
2009-05-19 10:40:00,83.525,83.525,83.45,83.495,787000000.0
2009-05-19 10:45:00,83.495,83.5,83.47,83.47,423400000.0
2009-05-19 10:50:00,83.475,83.495,83.421,83.441,1241800002.0
2009-05-19 10:55:00,83.46,83.495,83.435,83.47,1330600001.0
2009-05-19 11:00:00,83.46,83.6,83.33,83.33,1958400000.0
2009-05-19 11:05:00,83.335,83.34,83.16,83.185,1665000000.0
2009-05-19 11:10:00,83.19,83.25,83.115,83.12,1420800000.0
2009-05-19 11:15:00,83.12,83.17,82.965,83.165,1960000000.0
2009-05-19 11:20:00,83.17,83.24,83.14,83.205,1673199999.0
2009-05-19 11:25:00,83.205,83.285,83.18,83.18,1354800000.0
2009-05-19 11:30:00,83.18,83.185,83.08,83.185,1286800001.0
2009-05-19 11:35:00,83.185,83.255,83.165,83.205,1806200001.0
2009-05-19 11:40:00,83.215,83.38,83.21,83.34,1815800002.0
2009-05-19 11:45:00,83.34,83.37,83.25,83.27,1208800000.0
2009-05-19 11:50:00,83.265,83.29,83.2,83.205,1463399999.0
2009-05-19 11:55:00,83.205,83.3,83.19,83.225,1521000001.0
2009-05-19 12:00:00,83.225,83.28,83.14,83.19,1514200001.0
2009-05-19 12:05:00,83.18,83.29,83.18,83.285,615600000.0
2009-05-19 12:10:00,83.285,83.34,83.245,83.325,1560200000.0
2009-05-19 12:15:00,83.32,83.33,83.245,83.255,627800000.0
2009-05-19 12:20:00,83.26,83.3,83.24,83.29,1222200001.0
2009-05-19 12:25:00,83.295,83.34,83.265,83.28,1182400000.0
2009-05-19 12:30:00,83.28,83.315,83.18,83.22,1344600001.0
2009-05-19 12:35:00,83.225,83.225,83.16,83.19,785800000.0
2009-05-19 12:40:00,83.19,83.27,83.185,83.27,1149200001.0
2009-05-19 12:45:00,83.27,83.295,83.21,83.23,1283000001.0
2009-05-19 12:50:00,83.22,83.265,83.205,83.215,1246600000.0
2009-05-19 12:55:00,83.215,83.255,83.18,83.23,991600000.0
2009-05-19 13:00:00,83.235,83.325,83.225,83.24,1401200000.0
2009-05-19 13:05:00,83.24,83.27,83.205,83.235,1033400000.0
2009-05-19 13:10:00,83.24,83.25,83.165,83.18,626800000.0
2009-05-19 13:15:00,83.175,83.175,83.065,83.09,1139200000.0
2009-05-19 13:20:00,83.09,83.1,83.015,83.035,1151799998.0
2009-05-19 13:25:00,83.035,83.09,83.01,83.02,1389000000.0
2009-05-19 13:30:00,83.025,83.03,82.91,82.97,1159100000.0
2009-05-19 13:35:00,82.97,83.01,82.89,82.89,827200000.0
2009-05-19 13:40:00,82.89,83.01,82.885,83.0,823000000.0
2009-05-19 13:45:00,83.0,83.135,82.995,83.085,924200000.0
2009-05-19 13:50:00,83.09,83.1,82.9,82.925,868200000.0
2009-05-19 13:55:00,82.925,83.04,82.925,82.98,613000000.0
2009-05-19 14:00:00,82.98,83.16,82.975,83.12,998800000.0
2009-05-19 14:05:00,83.125,83.145,83.09,83.11,663000000.0
2009-05-19 14:10:00,83.11,83.11,82.99,83.085,1238600000.0
2009-05-19 14:15:00,83.095,83.175,83.08,83.13,1178200000.0
2009-05-19 14:20:00,83.12,83.14,83.02,83.12,1044400001.0
2009-05-19 14:25:00,83.115,83.175,83.08,83.08,1361600000.0
2009-05-19 14:30:00,83.08,83.08,82.745,82.76,1089999999.0
2009-05-19 14:35:00,82.765,82.795,82.62,82.62,1134600000.0
2009-05-19 14:40:00,82.63,82.655,82.56,82.58,1117400000.0
2009-05-19 14:45:00,82.58,82.81,82.58,82.795,948400000.0
2009-05-19 14:50:00,82.8,82.905,82.78,82.855,796600000.0
2009-05-19 14:55:00,82.85,82.93,82.755,82.755,735600000.0
2009-05-19 15:00:00,82.77,82.77,82.62,82.73,868800000.0
2009-05-19 15:05:00,82.73,82.765,82.62,82.69,1008400000.0
2009-05-19 15:10:00,82.69,82.75,82.66,82.72,872800000.0
2009-05-19 15:15:00,82.72,82.81,82.71,82.8,705800000.0
2009-05-19 15:20:00,82.8,82.87,82.71,82.87,794200000.0
2009-05-19 15:25:00,82.87,83.005,82.82,82.93,648600000.0
2009-05-19 15:30:00,82.93,82.94,82.83,82.885,1085200000.0
2009-05-19 15:35:00,82.885,83.195,82.855,83.14,1138200000.0
2009-05-19 15:40:00,83.14,83.14,82.955,83.05,1055600000.0
2009-05-19 15:45:00,83.05,83.13,82.98,83.05,1153400000.0
2009-05-19 15:50:00,83.05,83.05,82.87,82.87,1210800000.0
2009-05-19 15:55:00,82.87,82.95,82.85,82.94,1200200000.0
2009-05-19 16:00:00,82.94,82.96,82.83,82.905,944800000.0
2009-05-19 16:05:00,82.91,83.145,82.91,83.06,1027200000.0
2009-05-19 16:10:00,83.065,83.14,83.02,83.105,676600000.0
2009-05-19 16:15:00,83.11,83.195,83.06,83.16,1035800000.0
2009-05-19 16:20:00,83.155,83.185,83.02,83.12,851600000.0
2009-05-19 16:25:00,83.12,83.385,83.115,83.34,1027600000.0
2009-05-19 16:30:00,83.34,83.38,83.26,83.275,971200000.0
2009-05-19 16:35:00,83.28,83.38,83.27,83.32,961200000.0
2009-05-19 16:40:00,83.32,83.35,83.2,83.2,995400000.0
2009-05-19 16:45:00,83.21,83.21,83.12,83.16,855600000.0
2009-05-19 16:50:00,83.15,83.16,83.055,83.125,714999999.0
2009-05-19 16:55:00,83.12,83.13,82.995,83.015,1231600000.0
2009-05-19 17:00:00,83.015,83.21,83.01,83.155,1084800000.0
2009-05-19 17:05:00,83.15,83.155,83.02,83.085,987200000.0
2009-05-19 17:10:00,83.085,83.1,83.03,83.075,610200000.0
2009-05-19 17:15:00,83.06,83.14,83.04,83.125,950000000.0
2009-05-19 17:20:00,83.13,83.14,83.025,83.03,837400000.0
2009-05-19 17:25:00,83.02,83.16,82.985,83.15,865000000.0
2009-05-19 17:30:00,83.15,83.205,83.115,83.165,927600000.0
2009-05-19 17:35:00,83.175,83.225,83.145,83.175,264800000.0
2009-05-19 17:40:00,83.175,83.205,83.075,83.155,695800000.0
2009-05-19 17:45:00,83.15,83.18,83.055,83.12,801800000.0
2009-05-19 17:50:00,83.12,83.16,83.085,83.125,594200000.0
2009-05-19 17:55:00,83.13,83.155,83.055,83.065,687000000.0
2009-05-19 18:00:00,83.065,83.09,83.05,83.06,596800000.0
2009-05-19 18:05:00,83.075,83.1,83.06,83.065,425800000.0
2009-05-19 18:10:00,83.065,83.1,83.065,83.08,353000000.0
2009-05-19 18:15:00,83.08,83.135,83.07,83.125,391400000.0
2009-05-19 18:20:00,83.125,83.145,83.075,83.135,616400000.0
2009-05-19 18:25:00,83.135,83.25,83.125,83.2,754200000.0
2009-05-19 18:30:00,83.205,83.21,83.085,83.13,500600000.0
2009-05-19 18:35:00,83.14,83.16,83.1,83.12,424800000.0
2009-05-19 18:40:00,83.125,83.18,83.1,83.1,500400000.0
2009-05-19 18:45:00,83.1,83.12,83.08,83.085,243400000.0
2009-05-19 18:50:00,83.085,83.13,83.06,83.105,568600000.0
2009-05-19 18:55:00,83.105,83.12,83.03,83.04,431600000.0
2009-05-19 19:00:00,83.04,83.09,83.01,83.07,616800000.0
2009-05-19 19:05:00,83.08,83.235,83.06,83.21,494200000.0
2009-05-19 19:10:00,83.21,83.215,83.06,83.06,409400000.0
2009-05-19 19:15:00,83.075,83.13,83.07,83.13,530200000.0
2009-05-19 19:20:00,83.13,83.155,83.05,83.09,998000000.0
2009-05-19 19:25:00,83.095,83.15,83.065,83.13,460200000.0
2009-05-19 19:30:00,83.13,83.18,83.085,83.09,537800000.0
2009-05-19 19:35:00,83.09,83.12,83.07,83.09,299400000.0
2009-05-19 19:40:00,83.1,83.12,83.035,83.065,444400000.0
2009-05-19 19:45:00,83.065,83.12,83.04,83.05,493600000.0
2009-05-19 19:50:00,83.045,83.06,83.01,83.03,254600000.0
2009-05-19 19:55:00,83.03,83.05,83.02,83.045,324600000.0
2009-05-19 20:00:00,83.04,83.06,82.97,82.97,406400000.0
2009-05-19 20:05:00,82.97,83.04,82.965,83.03,334800000.0
2009-05-19 20:10:00,83.03,83.09,83.0,83.09,474600000.0
2009-05-19 20:15:00,83.085,83.17,83.06,83.16,436600000.0
2009-05-19 20:20:00,83.16,83.205,83.155,83.185,317200000.0
2009-05-19 20:25:00,83.18,83.21,83.13,83.185,547800000.0
2009-05-19 20:30:00,83.18,83.27,83.155,83.25,620400000.0
2009-05-19 20:35:00,83.26,83.295,83.245,83.26,341000000.0
2009-05-19 20:40:00,83.26,83.355,83.245,83.33,281600000.0
2009-05-19 20:45:00,83.32,83.385,83.285,83.375,751800000.0
2009-05-19 20:50:00,83.38,83.385,83.29,83.37,598800001.0
2009-05-19 20:55:00,83.375,83.41,83.355,83.37,1111200000.0
2009-05-19 21:00:00,83.37,83.42,83.35,83.385,330600000.0
2009-05-19 21:05:00,83.385,83.41,83.36,83.39,499000000.0
2009-05-19 21:10:00,83.38,83.395,83.3,83.36,518000000.0
2009-05-19 21:15:00,83.35,83.36,83.31,83.345,208400000.0
2009-05-19 21:20:00,83.34,83.4,83.335,83.4,271400000.0
2009-05-19 21:25:00,83.4,83.42,83.37,83.395,249400000.0
2009-05-19 21:30:00,83.395,83.405,83.25,83.26,862000000.0
2009-05-19 21:35:00,83.26,83.305,83.24,83.285,471400000.0
2009-05-19 21:40:00,83.285,83.3,83.17,83.19,584200000.0
2009-05-19 21:45:00,83.2,83.225,83.13,83.14,651800000.0
2009-05-19 21:50:00,83.14,83.16,83.035,83.07,745000000.0
2009-05-19 21:55:00,83.08,83.095,82.99,83.025,567200000.0
2009-05-19 22:00:00,83.02,83.08,83.01,83.08,166600000.0
2009-05-19 22:05:00,83.075,83.115,83.045,83.05,257200000.0
2009-05-19 22:10:00,83.05,83.06,83.005,83.01,174000000.0
2009-05-19 22:15:00,83.025,83.055,82.95,83.03,401400000.0
2009-05-19 22:20:00,83.03,83.04,83.005,83.02,312800000.0
2009-05-19 22:25:00,83.02,83.02,82.89,82.92,430400000.0
2009-05-19 22:30:00,82.93,83.01,82.92,82.99,243000000.0
2009-05-19 22:35:00,82.98,83.01,82.96,82.98,239000000.0
2009-05-19 22:40:00,82.99,83.04,82.98,83.04,140200000.0
2009-05-19 22:45:00,83.04,83.05,83.01,83.05,149800000.0
2009-05-19 22:50:00,83.045,83.065,82.995,82.995,159600000.0
2009-05-19 22:55:00,82.995,83.05,82.905,82.98,431999999.0
2009-05-19 23:00:00,82.961,82.975,82.785,82.875,207600000.0
2009-05-19 23:05:00,82.88,83.05,82.875,82.99,381400000.0
2009-05-19 23:10:00,83.0,83.01,82.98,83.0,182400000.0
2009-05-19 23:15:00,83.01,83.055,83.005,83.015,196000000.0
2009-05-19 23:20:00,83.015,83.06,83.015,83.025,166000000.0
2009-05-19 23:25:00,83.025,83.06,83.025,83.05,56200000.0
2009-05-19 23:30:00,83.045,83.05,83.02,83.04,50600000.0
2009-05-19 23:35:00,83.007,83.05,83.001,83.04,22600000.0
2009-05-19 23:40:00,83.05,83.08,83.025,83.05,54800000.0
2009-05-19 23:45:00,83.05,83.06,83.05,83.05,18800000.0
2009-05-19 23:50:00,83.027,83.07,83.027,83.06,28600000.0
2009-05-19 23:55:00,83.05,83.07,83.03,83.03,91000000.0
2009-05-20 00:00:00,83.03,83.06,82.99,83.04,104600000.0
2009-05-20 00:05:00,83.04,83.04,83.003,83.03,105600000.0
2009-05-20 00:10:00,82.999,83.11,82.996,83.11,96400000.0
2009-05-20 00:15:00,83.1,83.13,83.09,83.13,84600000.0
2009-05-20 00:20:00,83.12,83.21,83.11,83.19,105000000.0
2009-05-20 00:25:00,83.18,83.21,83.115,83.175,175600000.0
2009-05-20 00:30:00,83.185,83.185,83.14,83.15,120000000.0
2009-05-20 00:35:00,83.14,83.155,83.14,83.155,26000000.0
2009-05-20 00:40:00,83.16,83.21,83.16,83.195,153600000.0
2009-05-20 00:45:00,83.195,83.25,83.19,83.235,150600000.0
2009-05-20 00:50:00,83.245,83.285,83.225,83.27,130600000.0
2009-05-20 00:55:00,83.26,83.26,83.15,83.19,199000000.0
2009-05-20 01:00:00,83.19,83.255,83.19,83.24,152200000.0
2009-05-20 01:05:00,83.235,83.26,83.2,83.2,288200000.0
2009-05-20 01:10:00,83.21,83.21,83.19,83.21,117200000.0
2009-05-20 01:15:00,83.205,83.25,83.2,83.205,235000000.0
2009-05-20 01:20:00,83.2,83.23,83.19,83.2,187800000.0
2009-05-20 01:25:00,83.2,83.345,83.2,83.315,393600000.0
2009-05-20 01:30:00,83.31,83.33,83.29,83.29,259200000.0
2009-05-20 01:35:00,83.29,83.325,83.29,83.315,64000000.0
2009-05-20 01:40:00,83.315,83.33,83.275,83.33,103200000.0
2009-05-20 01:45:00,83.335,83.34,83.27,83.29,246400000.0
2009-05-20 01:50:00,83.28,83.365,83.14,83.365,863600000.0
2009-05-20 01:55:00,83.365,83.37,83.3,83.34,875400000.0
2009-05-20 02:00:00,83.33,83.355,83.235,83.245,1779200000.0
2009-05-20 02:05:00,83.25,83.265,83.115,83.12,2004800000.0
2009-05-20 02:10:00,83.12,83.165,83.07,83.16,1336000000.0
2009-05-20 02:15:00,83.175,83.175,83.13,83.15,1233600000.0
2009-05-20 02:20:00,83.16,83.165,83.075,83.1,1262400000.0
2009-05-20 02:25:00,83.105,83.125,83.055,83.065,2071400000.0
2009-05-20 02:30:00,83.065,83.08,83.04,83.05,1695600000.0
2009-05-20 02:35:00,83.05,83.07,82.92,83.01,1401700000.0
2009-05-20 02:40:00,83.005,83.035,82.93,82.93,834600000.0
2009-05-20 02:45:00,82.925,82.985,82.86,82.91,2725200000.0
2009-05-20 02:50:00,82.9,82.965,82.865,82.945,1421800000.0
2009-05-20 02:55:00,82.94,83.03,82.89,82.89,1826000000.0
2009-05-20 03:00:00,82.9,82.92,82.855,82.9,854000000.0
2009-05-20 03:05:00,82.9,82.9,82.83,82.86,697400000.0
2009-05-20 03:10:00,82.865,82.88,82.85,82.865,418400000.0
2009-05-20 03:15:00,82.87,82.91,82.83,82.91,589600000.0
2009-05-20 03:20:00,82.915,83.045,82.885,82.94,982400000.0
2009-05-20 03:25:00,82.94,82.96,82.92,82.93,824000000.0
2009-05-20 03:30:00,82.93,82.955,82.895,82.92,1326200000.0
2009-05-20 03:35:00,82.93,82.935,82.88,82.9,901400000.0
2009-05-20 03:40:00,82.9,82.9,82.765,82.77,640600000.0
2009-05-20 03:45:00,82.775,82.78,82.7,82.76,1740400000.0
2009-05-20 03:50:00,82.755,82.785,82.69,82.74,1058600000.0
2009-05-20 03:55:00,82.735,82.745,82.62,82.745,1252600000.0
2009-05-20 04:00:00,82.745,82.775,82.72,82.76,1104400000.0
2009-05-20 04:05:00,82.75,82.77,82.72,82.75,499200000.0
2009-05-20 04:10:00,82.75,82.755,82.69,82.695,434000000.0
2009-05-20 04:15:00,82.7,82.7,82.48,82.48,1153400000.0
2009-05-20 04:20:00,82.48,82.585,82.48,82.58,1062400000.0
2009-05-20 04:25:00,82.58,82.58,82.515,82.56,694600000.0
2009-05-20 04:30:00,82.57,82.59,82.52,82.53,579000000.0
2009-05-20 04:35:00,82.53,82.54,82.475,82.505,594200000.0
2009-05-20 04:40:00,82.505,82.545,82.49,82.52,731600000.0
2009-05-20 04:45:00,82.52,82.545,82.52,82.53,134400000.0
2009-05-20 04:50:00,82.525,82.535,82.51,82.53,236600000.0
2009-05-20 04:55:00,82.535,82.62,82.52,82.61,840800000.0
2009-05-20 05:00:00,82.61,82.765,82.605,82.745,1025800000.0
2009-05-20 05:05:00,82.745,82.755,82.635,82.71,610800000.0
2009-05-20 05:10:00,82.71,82.71,82.655,82.66,480000000.0
2009-05-20 05:15:00,82.67,82.67,82.6,82.6,362000000.0
2009-05-20 05:20:00,82.6,82.6,82.53,82.55,241800000.0
2009-05-20 05:25:00,82.54,82.62,82.54,82.57,674000000.0
2009-05-20 05:30:00,82.57,82.6,82.56,82.58,353400000.0
2009-05-20 05:35:00,82.57,82.6,82.55,82.565,343200000.0
2009-05-20 05:40:00,82.57,82.61,82.56,82.605,365800000.0
2009-05-20 05:45:00,82.61,82.635,82.6,82.615,236200000.0
2009-05-20 05:50:00,82.605,82.65,82.6,82.64,437200000.0
2009-05-20 05:55:00,82.64,82.735,82.625,82.73,548600000.0
2009-05-20 06:00:00,82.74,82.78,82.705,82.78,400400000.0
2009-05-20 06:05:00,82.765,82.855,82.74,82.85,540600000.0
2009-05-20 06:10:00,82.85,82.855,82.795,82.85,514000000.0
2009-05-20 06:15:00,82.85,82.88,82.825,82.83,807400000.0
2009-05-20 06:20:00,82.83,82.83,82.77,82.8,471600000.0
2009-05-20 06:25:00,82.8,82.845,82.78,82.84,593400000.0
2009-05-20 06:30:00,82.84,82.9,82.825,82.895,572600000.0
2009-05-20 06:35:00,82.9,82.915,82.805,82.825,872200000.0
2009-05-20 06:40:00,82.82,82.85,82.77,82.795,849000000.0
2009-05-20 06:45:00,82.8,82.85,82.78,82.845,367600000.0
2009-05-20 06:50:00,82.86,82.86,82.785,82.79,441800000.0
2009-05-20 06:55:00,82.79,82.815,82.76,82.77,403200000.0
2009-05-20 07:00:00,82.77,82.78,82.715,82.715,669000000.0
2009-05-20 07:05:00,82.71,82.73,82.66,82.7,956800000.0
2009-05-20 07:10:00,82.7,82.73,82.685,82.705,815000000.0
2009-05-20 07:15:00,82.705,82.71,82.625,82.67,1376000000.0
2009-05-20 07:20:00,82.67,82.69,82.615,82.615,630000000.0
2009-05-20 07:25:00,82.615,82.67,82.615,82.645,571000000.0
2009-05-20 07:30:00,82.65,82.65,82.59,82.605,1063600000.0
2009-05-20 07:35:00,82.605,82.64,82.58,82.58,407400000.0
2009-05-20 07:40:00,82.57,82.6,82.485,82.57,1250200000.0
2009-05-20 07:45:00,82.565,82.615,82.545,82.56,955800000.0
2009-05-20 07:50:00,82.56,82.595,82.56,82.57,613800000.0
2009-05-20 07:55:00,82.575,82.575,82.505,82.505,1137600000.0
2009-05-20 08:00:00,82.505,82.62,82.5,82.615,1051000000.0
2009-05-20 08:05:00,82.615,82.65,82.585,82.635,719400000.0
2009-05-20 08:10:00,82.64,82.64,82.595,82.62,763600000.0
2009-05-20 08:15:00,82.615,82.73,82.59,82.685,1300800004.0
2009-05-20 08:20:00,82.685,82.79,82.67,82.705,1498200000.0
2009-05-20 08:25:00,82.71,82.72,82.64,82.685,1325600001.0
2009-05-20 08:30:00,82.68,82.71,82.625,82.63,1313400001.0
2009-05-20 08:35:00,82.635,82.66,82.535,82.535,1338800002.0
2009-05-20 08:40:00,82.535,82.58,82.485,82.5,977400000.0
2009-05-20 08:45:00,82.49,82.635,82.465,82.625,1602200000.0
2009-05-20 08:50:00,82.625,82.65,82.56,82.59,1097800000.0
2009-05-20 08:55:00,82.59,82.67,82.57,82.67,1313400000.0
2009-05-20 09:00:00,82.66,82.72,82.64,82.705,1513600000.0
2009-05-20 09:05:00,82.705,82.745,82.675,82.715,1546400001.0
2009-05-20 09:10:00,82.715,82.975,82.715,82.975,2137800000.0
2009-05-20 09:15:00,82.98,83.01,82.91,82.91,1322000001.0
2009-05-20 09:20:00,82.91,82.92,82.87,82.89,1302200000.0
2009-05-20 09:25:00,82.89,82.98,82.89,82.98,1198600000.0
2009-05-20 09:30:00,82.98,83.085,82.98,83.075,1425200000.0
2009-05-20 09:35:00,83.075,83.11,83.025,83.11,1423800001.0
2009-05-20 09:40:00,83.11,83.18,83.095,83.11,2025400001.0
2009-05-20 09:45:00,83.11,83.23,83.055,83.055,1630800000.0
2009-05-20 09:50:00,83.06,83.11,83.04,83.05,1304000000.0
2009-05-20 09:55:00,83.04,83.07,83.01,83.04,1175400000.0
2009-05-20 10:00:00,83.04,83.24,83.03,83.23,1883200003.0
2009-05-20 10:05:00,83.225,83.3,83.21,83.24,1484600000.0
2009-05-20 10:10:00,83.23,83.26,83.14,83.14,1358200000.0
2009-05-20 10:15:00,83.14,83.24,83.1,83.235,1452600001.0
2009-05-20 10:20:00,83.24,83.285,83.175,83.285,1315800000.0
2009-05-20 10:25:00,83.285,83.285,83.19,83.21,1492600000.0
2009-05-20 10:30:00,83.225,83.225,82.98,83.13,1683200000.0
2009-05-20 10:35:00,83.13,83.17,83.07,83.09,1208800000.0
2009-05-20 10:40:00,83.09,83.15,83.035,83.035,1117800001.0
2009-05-20 10:45:00,83.04,83.1,82.955,83.08,1524400001.0
2009-05-20 10:50:00,83.08,83.13,83.035,83.07,1221400001.0
2009-05-20 10:55:00,83.07,83.175,83.035,83.06,1894000008.0
2009-05-20 11:00:00,83.06,83.11,82.995,83.015,1429600001.0
2009-05-20 11:05:00,83.015,83.04,82.96,82.985,1056200001.0
2009-05-20 11:10:00,82.985,83.09,82.985,83.015,1399800000.0
2009-05-20 11:15:00,83.02,83.04,82.97,82.995,1132400000.0
2009-05-20 11:20:00,82.995,83.05,82.995,83.025,726400000.0
2009-05-20 11:25:00,83.025,83.035,82.975,83.03,896200000.0
2009-05-20 11:30:00,83.03,83.13,83.025,83.105,1847800000.0
2009-05-20 11:35:00,83.11,83.205,83.095,83.175,1364600001.0
2009-05-20 11:40:00,83.175,83.22,83.17,83.18,1446200000.0
2009-05-20 11:45:00,83.185,83.19,83.045,83.135,1197200000.0
2009-05-20 11:50:00,83.13,83.195,83.11,83.125,1493600002.0
2009-05-20 11:55:00,83.13,83.155,83.045,83.08,1560700003.0
2009-05-20 12:00:00,83.08,83.095,83.02,83.035,667000000.0
2009-05-20 12:05:00,83.035,83.085,83.01,83.05,1192600001.0
2009-05-20 12:10:00,83.05,83.08,83.01,83.04,1061600000.0
2009-05-20 12:15:00,83.045,83.06,82.995,83.01,1493200000.0
2009-05-20 12:20:00,83.01,83.03,82.77,82.805,1359400000.0
2009-05-20 12:25:00,82.805,82.86,82.77,82.81,1377200001.0
2009-05-20 12:30:00,82.81,82.83,82.745,82.81,1465000000.0
2009-05-20 12:35:00,82.81,82.845,82.7,82.705,1677800000.0
2009-05-20 12:40:00,82.71,82.84,82.7,82.84,1159400000.0
2009-05-20 12:45:00,82.835,83.08,82.835,82.995,1651800000.0
2009-05-20 12:50:00,82.995,83.025,82.91,83.01,1323400000.0
2009-05-20 12:55:00,83.01,83.01,82.91,82.93,774800000.0
2009-05-20 13:00:00,82.94,83.12,82.915,82.98,1458600000.0
2009-05-20 13:05:00,82.975,83.03,82.885,82.9,1114199999.0
2009-05-20 13:10:00,82.91,82.985,82.895,82.9,909200001.0
2009-05-20 13:15:00,82.9,83.01,82.9,83.005,1088000000.0
2009-05-20 13:20:00,83.01,83.115,82.945,83.09,943400000.0
2009-05-20 13:25:00,83.09,83.09,82.995,83.025,1453200000.0
2009-05-20 13:30:00,83.025,83.285,83.01,83.26,1020000000.0
2009-05-20 13:35:00,83.26,83.375,83.22,83.35,1075000000.0
2009-05-20 13:40:00,83.35,83.365,83.255,83.34,1578600000.0
2009-05-20 13:45:00,83.34,83.41,83.305,83.41,1249400000.0
2009-05-20 13:50:00,83.41,83.435,83.365,83.42,1108600000.0
2009-05-20 13:55:00,83.42,83.42,83.23,83.23,1204000000.0
2009-05-20 14:00:00,83.22,83.32,83.21,83.26,1270199999.0
2009-05-20 14:05:00,83.26,83.27,83.21,83.26,936800000.0
2009-05-20 14:10:00,83.255,83.335,83.13,83.335,928200000.0
2009-05-20 14:15:00,83.335,83.37,83.28,83.35,1128600000.0
2009-05-20 14:20:00,83.355,83.375,83.24,83.29,1173200000.0
2009-05-20 14:25:00,83.29,83.37,83.23,83.24,1023999997.0
2009-05-20 14:30:00,83.24,83.32,83.215,83.25,1633400000.0
2009-05-20 14:35:00,83.24,83.29,83.195,83.21,1315800000.0
2009-05-20 14:40:00,83.21,83.24,83.13,83.18,1026000000.0
2009-05-20 14:45:00,83.18,83.245,83.15,83.195,1306000000.0
2009-05-20 14:50:00,83.2,83.32,83.19,83.265,832000000.0
2009-05-20 14:55:00,83.27,83.28,83.205,83.27,1059600000.0
2009-05-20 15:00:00,83.27,83.295,83.235,83.26,808800000.0
2009-05-20 15:05:00,83.26,83.39,83.25,83.34,1112000000.0
2009-05-20 15:10:00,83.34,83.35,83.27,83.335,1179600000.0
2009-05-20 15:15:00,83.325,83.41,83.31,83.355,1036200000.0
2009-05-20 15:20:00,83.355,83.39,83.315,83.35,825800000.0
2009-05-20 15:25:00,83.345,83.395,83.315,83.37,1154600000.0
2009-05-20 15:30:00,83.365,83.665,83.36,83.585,989200000.0
2009-05-20 15:35:00,83.585,83.72,83.585,83.69,1699400000.0
2009-05-20 15:40:00,83.68,83.755,83.59,83.71,1725800000.0
2009-05-20 15:45:00,83.71,83.745,83.625,83.69,1801200000.0
2009-05-20 15:50:00,83.69,83.76,83.615,83.69,2283199998.0
2009-05-20 15:55:00,83.71,83.74,83.465,83.51,1748900000.0
2009-05-20 16:00:00,83.51,83.655,83.495,83.62,1895200000.0
2009-05-20 16:05:00,83.615,83.645,83.51,83.52,1728799999.0
2009-05-20 16:10:00,83.51,83.53,83.435,83.505,1796000000.0
2009-05-20 16:15:00,83.51,83.57,83.485,83.56,2080000000.0
2009-05-20 16:20:00,83.56,83.585,83.485,83.565,1404600000.0
2009-05-20 16:25:00,83.565,83.63,83.33,83.35,1643200000.0
2009-05-20 16:30:00,83.35,83.49,83.34,83.34,1519200000.0
2009-05-20 16:35:00,83.34,83.45,83.34,83.4,1112200000.0
2009-05-20 16:40:00,83.41,83.49,83.37,83.485,1214600000.0
2009-05-20 16:45:00,83.49,83.505,83.415,83.46,1485600000.0
2009-05-20 16:50:00,83.46,83.465,83.36,83.37,1411199999.0
2009-05-20 16:55:00,83.37,83.425,83.35,83.415,1433800000.0
2009-05-20 17:00:00,83.415,83.435,83.36,83.36,976800000.0
2009-05-20 17:05:00,83.365,83.455,83.345,83.355,964000000.0
2009-05-20 17:10:00,83.365,83.44,83.35,83.425,1613999999.0
2009-05-20 17:15:00,83.415,83.42,83.325,83.39,1363399999.0
2009-05-20 17:20:00,83.39,83.46,83.315,83.43,964000000.0
2009-05-20 17:25:00,83.43,83.53,83.405,83.5,868200000.0
2009-05-20 17:30:00,83.515,83.655,83.515,83.575,1036800000.0
2009-05-20 17:35:00,83.57,83.595,83.445,83.475,783600000.0
2009-05-20 17:40:00,83.47,83.535,83.445,83.495,1103800000.0
2009-05-20 17:45:00,83.49,83.495,83.395,83.415,1302800000.0
2009-05-20 17:50:00,83.415,83.48,83.235,83.3,1096400000.0
2009-05-20 17:55:00,83.3,83.34,83.21,83.22,1437800000.0
2009-05-20 18:00:00,83.22,83.265,83.135,83.21,2042400002.0
2009-05-20 18:05:00,83.21,83.34,83.21,83.22,1149800000.0
2009-05-20 18:10:00,83.21,83.27,83.175,83.255,1022800000.0
2009-05-20 18:15:00,83.255,83.28,83.19,83.23,1104800000.0
2009-05-20 18:20:00,83.225,83.285,83.205,83.205,905200002.0
2009-05-20 18:25:00,83.21,83.21,83.04,83.105,1859000001.0
2009-05-20 18:30:00,83.105,83.16,83.01,83.015,1054800000.0
2009-05-20 18:35:00,83.015,83.11,83.015,83.06,956800000.0
2009-05-20 18:40:00,83.06,83.175,83.055,83.175,565800000.0
2009-05-20 18:45:00,83.19,83.195,83.13,83.185,452600000.0
2009-05-20 18:50:00,83.18,83.19,83.045,83.13,856200001.0
2009-05-20 18:55:00,83.12,83.14,83.025,83.025,748800000.0
2009-05-20 19:00:00,83.025,83.07,82.98,83.045,777800000.0
2009-05-20 19:05:00,83.045,83.12,82.995,83.1,806400000.0
2009-05-20 19:10:00,83.11,83.18,83.08,83.18,1007800000.0
2009-05-20 19:15:00,83.17,83.18,83.125,83.15,757200000.0
2009-05-20 19:20:00,83.14,83.17,83.075,83.14,810400000.0
2009-05-20 19:25:00,83.14,83.225,83.11,83.215,635000000.0
2009-05-20 19:30:00,83.21,83.215,83.13,83.155,892000002.0
2009-05-20 19:35:00,83.155,83.315,83.155,83.27,1048800000.0
2009-05-20 19:40:00,83.265,83.375,83.265,83.295,878600000.0
2009-05-20 19:45:00,83.29,83.31,83.24,83.25,804000000.0
2009-05-20 19:50:00,83.25,83.3,83.235,83.29,847000000.0
2009-05-20 19:55:00,83.305,83.325,83.235,83.275,198800000.0
2009-05-20 20:00:00,83.28,83.34,83.195,83.315,1102600000.0
2009-05-20 20:05:00,83.31,83.365,83.25,83.295,1218600000.0
2009-05-20 20:10:00,83.3,83.38,83.22,83.26,1039800000.0
2009-05-20 20:15:00,83.245,83.4,83.165,83.4,1144400000.0
2009-05-20 20:20:00,83.41,83.535,83.395,83.525,399000000.0
2009-05-20 20:25:00,83.53,83.55,83.435,83.49,601600000.0
2009-05-20 20:30:00,83.49,83.53,83.29,83.335,751400000.0
2009-05-20 20:35:00,83.325,83.335,83.265,83.305,642800000.0
2009-05-20 20:40:00,83.295,83.405,83.285,83.355,669800000.0
2009-05-20 20:45:00,83.355,83.39,83.335,83.39,528600000.0
2009-05-20 20:50:00,83.4,83.45,83.36,83.435,819600000.0
2009-05-20 20:55:00,83.44,83.5,83.415,83.48,693400000.0
2009-05-20 21:00:00,83.485,83.49,83.37,83.385,648400000.0
2009-05-20 21:05:00,83.385,83.42,83.33,83.375,497000000.0
2009-05-20 21:10:00,83.38,83.395,83.33,83.34,689000000.0
2009-05-20 21:15:00,83.34,83.34,83.28,83.33,616600000.0
2009-05-20 21:20:00,83.32,83.33,83.17,83.18,678000000.0
2009-05-20 21:25:00,83.18,83.215,83.155,83.175,689000000.0
2009-05-20 21:30:00,83.165,83.175,83.08,83.09,560200000.0
2009-05-20 21:35:00,83.07,83.11,83.0,83.075,712800000.0
2009-05-20 21:40:00,83.08,83.11,82.96,82.99,673400000.0
2009-05-20 21:45:00,82.99,83.035,82.965,83.03,338800000.0
2009-05-20 21:50:00,83.03,83.04,82.995,83.04,390800000.0
2009-05-20 21:55:00,83.045,83.11,83.025,83.05,337000000.0
2009-05-20 22:00:00,83.04,83.05,83.01,83.04,311000000.0
2009-05-20 22:05:00,83.04,83.055,82.98,83.005,394800000.0
2009-05-20 22:10:00,83.01,83.045,83.0,83.04,178000000.0
2009-05-20 22:15:00,83.035,83.05,83.02,83.03,146200000.0
2009-05-20 22:20:00,83.04,83.05,82.99,83.005,264200000.0
2009-05-20 22:25:00,83.01,83.05,83.01,83.03,68800000.0
2009-05-20 22:30:00,83.035,83.045,82.97,82.985,184000000.0
2009-05-20 22:35:00,82.975,83.04,82.965,83.04,281400000.0
2009-05-20 22:40:00,83.03,83.055,83.02,83.035,135200000.0
2009-05-20 22:45:00,83.03,83.06,83.015,83.06,178200000.0
2009-05-20 22:50:00,83.04,83.07,83.035,83.06,156800000.0
2009-05-20 22:55:00,83.06,83.15,83.06,83.085,229600000.0
2009-05-20 23:00:00,83.065,83.2,83.065,83.14,65800000.0
2009-05-20 23:05:00,83.145,83.17,83.07,83.14,217200000.0
2009-05-20 23:10:00,83.135,83.14,83.11,83.11,51000000.0
2009-05-20 23:15:00,83.12,83.12,83.025,83.025,143000000.0
2009-05-20 23:20:00,82.99,83.05,82.99,83.035,116800000.0
2009-05-20 23:25:00,83.035,83.06,83.02,83.05,88000000.0
2009-05-20 23:30:00,83.07,83.09,83.06,83.07,44400000.0
2009-05-20 23:35:00,83.06,83.11,83.056,83.056,120800000.0
2009-05-20 23:40:00,83.05,83.07,82.97,83.03,143200000.0
2009-05-20 23:45:00,83.05,83.08,82.985,82.99,95800000.0
2009-05-20 23:50:00,83.02,83.03,83.015,83.03,55400000.0
2009-05-20 23:55:00,83.03,83.04,83.015,83.03,65400000.0
2009-05-21 00:00:00,82.989,83.05,82.989,83.05,68800000.0
2009-05-21 00:05:00,83.06,83.06,83.0,83.04,140200000.0
2009-05-21 00:10:00,83.03,83.06,83.02,83.05,44200000.0
2009-05-21 00:15:00,83.05,83.08,83.035,83.04,66200000.0
2009-05-21 00:20:00,83.04,83.09,83.02,83.04,140000000.0
2009-05-21 00:25:00,83.04,83.05,83.013,83.03,90200000.0
2009-05-21 00:30:00,83.03,83.04,83.01,83.03,58200000.0
2009-05-21 00:35:00,83.025,83.075,83.025,83.075,101200000.0
2009-05-21 00:40:00,83.07,83.12,83.04,83.09,153600000.0
2009-05-21 00:45:00,83.1,83.12,83.04,83.12,198400000.0
2009-05-21 00:50:00,83.12,83.12,83.03,83.04,274800000.0
2009-05-21 00:55:00,83.03,83.23,83.0,83.165,290600000.0
2009-05-21 01:00:00,83.17,83.185,83.09,83.13,359200000.0
2009-05-21 01:05:00,83.13,83.15,83.095,83.1,67400000.0
2009-05-21 01:10:00,83.08,83.11,82.98,82.99,375000000.0
2009-05-21 01:15:00,83.0,83.035,82.91,82.92,228000000.0
2009-05-21 01:20:00,82.915,82.93,82.75,82.76,662000000.0
2009-05-21 01:25:00,82.76,82.96,82.76,82.945,501800000.0
2009-05-21 01:30:00,82.94,82.99,82.88,82.92,363400000.0
2009-05-21 01:35:00,82.915,82.94,82.85,82.87,351600000.0
2009-05-21 01:40:00,82.87,82.9,82.835,82.85,281800000.0
2009-05-21 01:45:00,82.86,82.91,82.86,82.88,330200000.0
2009-05-21 01:50:00,82.88,82.925,82.88,82.91,139200000.0
2009-05-21 01:55:00,82.9,82.92,82.86,82.875,365600000.0
2009-05-21 02:00:00,82.88,82.92,82.79,82.81,1654200000.0
2009-05-21 02:05:00,82.81,82.82,82.64,82.7,3354600000.0
2009-05-21 02:10:00,82.705,82.74,82.65,82.66,1725400000.0
2009-05-21 02:15:00,82.665,82.685,82.58,82.615,2160800000.0
2009-05-21 02:20:00,82.62,82.685,82.615,82.66,690000000.0
2009-05-21 02:25:00,82.66,82.725,82.655,82.71,995400000.0
2009-05-21 02:30:00,82.7,82.785,82.68,82.74,1180200000.0
2009-05-21 02:35:00,82.735,82.84,82.73,82.78,552000000.0
2009-05-21 02:40:00,82.77,82.815,82.755,82.775,452800000.0
2009-05-21 02:45:00,82.775,82.78,82.72,82.745,545000000.0
2009-05-21 02:50:00,82.74,82.79,82.695,82.7,389800000.0
2009-05-21 02:55:00,82.7,82.73,82.615,82.62,992200000.0
2009-05-21 03:00:00,82.62,82.675,82.62,82.655,614400000.0
2009-05-21 03:05:00,82.65,82.78,82.645,82.75,348800000.0
2009-05-21 03:10:00,82.755,82.785,82.71,82.77,1435000000.0
2009-05-21 03:15:00,82.77,82.79,82.72,82.725,406600000.0
2009-05-21 03:20:00,82.73,82.74,82.62,82.65,1268000000.0
2009-05-21 03:25:00,82.65,82.65,82.575,82.58,818800000.0
2009-05-21 03:30:00,82.585,82.625,82.565,82.62,603600000.0
2009-05-21 03:35:00,82.62,82.66,82.615,82.615,1933000000.0
2009-05-21 03:40:00,82.625,82.72,82.61,82.685,1804800000.0
2009-05-21 03:45:00,82.68,82.705,82.66,82.685,530000000.0
2009-05-21 03:50:00,82.695,82.745,82.665,82.71,300400000.0
2009-05-21 03:55:00,82.71,82.745,82.695,82.745,352000000.0
2009-05-21 04:00:00,82.745,82.765,82.715,82.72,410600000.0
2009-05-21 04:05:00,82.725,82.74,82.7,82.705,549600000.0
2009-05-21 04:10:00,82.705,82.76,82.69,82.75,483800000.0
2009-05-21 04:15:00,82.755,82.865,82.755,82.815,525800000.0
2009-05-21 04:20:00,82.805,82.93,82.8,82.91,800000000.0
2009-05-21 04:25:00,82.905,82.965,82.89,82.925,795300000.0
2009-05-21 04:30:00,82.915,83.045,82.89,83.0,478600000.0
2009-05-21 04:35:00,83.005,83.115,82.99,83.1,491000000.0
2009-05-21 04:40:00,83.1,83.1,82.985,83.02,485600000.0
2009-05-21 04:45:00,83.01,83.07,83.0,83.04,487800000.0
2009-05-21 04:50:00,83.04,83.095,83.04,83.08,295200000.0
2009-05-21 04:55:00,83.09,83.115,82.985,83.025,482000000.0
2009-05-21 05:00:00,83.02,83.045,83.01,83.02,419600000.0
2009-05-21 05:05:00,83.02,83.02,82.935,82.95,314400000.0
2009-05-21 05:10:00,82.96,82.99,82.935,82.95,374800000.0
2009-05-21 05:15:00,82.95,82.995,82.935,82.985,604400000.0
2009-05-21 05:20:00,82.985,83.025,82.95,82.95,605800000.0
2009-05-21 05:25:00,82.96,83.005,82.95,82.975,90000000.0
2009-05-21 05:30:00,82.97,82.985,82.965,82.98,184600000.0
2009-05-21 05:35:00,82.985,83.03,82.98,83.02,153000000.0
2009-05-21 05:40:00,83.02,83.08,83.01,83.045,237600000.0
2009-05-21 05:45:00,83.05,83.125,83.045,83.105,584200000.0
2009-05-21 05:50:00,83.095,83.115,83.04,83.04,748000000.0
2009-05-21 05:55:00,83.03,83.05,82.995,83.02,859400000.0
2009-05-21 06:00:00,83.02,83.04,83.01,83.015,220600000.0
2009-05-21 06:05:00,83.025,83.045,83.02,83.045,93400000.0
2009-05-21 06:10:00,83.05,83.08,83.025,83.03,256200000.0
2009-05-21 06:15:00,83.03,83.03,82.99,83.03,273200000.0
2009-05-21 06:20:00,83.03,83.035,83.0,83.01,136200000.0
2009-05-21 06:25:00,83.005,83.025,83.005,83.01,132000000.0
2009-05-21 06:30:00,83.0,83.015,82.965,82.98,298200000.0
2009-05-21 06:35:00,82.975,82.99,82.965,82.97,205000000.0
2009-05-21 06:40:00,82.965,82.97,82.845,82.87,601200000.0
2009-05-21 06:45:00,82.87,82.92,82.87,82.905,364000000.0
2009-05-21 06:50:00,82.91,82.93,82.88,82.9,308200000.0
2009-05-21 06:55:00,82.905,82.93,82.88,82.9,517800000.0
2009-05-21 07:00:00,82.9,82.91,82.885,82.89,162600000.0
2009-05-21 07:05:00,82.89,82.965,82.885,82.955,425800000.0
2009-05-21 07:10:00,82.96,82.96,82.915,82.92,1220000000.0
2009-05-21 07:15:00,82.91,82.96,82.91,82.93,462200000.0
2009-05-21 07:20:00,82.925,82.93,82.88,82.915,461200000.0
2009-05-21 07:25:00,82.915,82.945,82.9,82.94,267600000.0
2009-05-21 07:30:00,82.94,83.025,82.935,83.01,421200000.0
2009-05-21 07:35:00,83.01,83.01,82.97,82.975,334800000.0
2009-05-21 07:40:00,82.985,83.015,82.945,82.985,1146800000.0
2009-05-21 07:45:00,82.985,83.015,82.955,82.98,423600000.0
2009-05-21 07:50:00,82.99,82.995,82.94,82.96,517800000.0
2009-05-21 07:55:00,82.95,83.025,82.935,83.02,522200000.0
2009-05-21 08:00:00,83.01,83.13,83.005,83.04,1226200000.0
2009-05-21 08:05:00,83.04,83.165,83.03,83.16,1294000000.0
2009-05-21 08:10:00,83.165,83.235,83.16,83.215,578200000.0
2009-05-21 08:15:00,83.2,83.235,83.145,83.185,712400000.0
2009-05-21 08:20:00,83.15,83.265,83.145,83.235,1308400000.0
2009-05-21 08:25:00,83.23,83.255,83.195,83.2,1111000001.0
2009-05-21 08:30:00,83.2,83.26,83.165,83.18,1442000002.0
2009-05-21 08:35:00,83.17,83.18,83.055,83.115,886200000.0
2009-05-21 08:40:00,83.115,83.185,83.085,83.175,878800001.0
2009-05-21 08:45:00,83.18,83.24,83.135,83.19,1259000000.0
2009-05-21 08:50:00,83.175,83.18,83.105,83.12,578600000.0
2009-05-21 08:55:00,83.095,83.225,83.09,83.215,1436600000.0
2009-05-21 09:00:00,83.205,83.21,83.13,83.135,786400000.0
2009-05-21 09:05:00,83.135,83.195,83.085,83.19,1292800000.0
2009-05-21 09:10:00,83.19,83.32,83.165,83.3,1277600000.0
2009-05-21 09:15:00,83.3,83.46,83.3,83.425,1823200001.0
2009-05-21 09:20:00,83.425,83.43,83.33,83.345,1167000000.0
2009-05-21 09:25:00,83.345,83.35,83.235,83.26,978600000.0
2009-05-21 09:30:00,83.27,83.33,83.25,83.29,1154200000.0
2009-05-21 09:35:00,83.3,83.3,83.21,83.23,999400000.0
2009-05-21 09:40:00,83.22,83.23,83.08,83.145,1823400001.0
2009-05-21 09:45:00,83.145,83.17,83.12,83.155,758600000.0
2009-05-21 09:50:00,83.155,83.205,83.11,83.18,1057400001.0
2009-05-21 09:55:00,83.17,83.21,83.13,83.165,945600001.0
2009-05-21 10:00:00,83.17,83.215,83.12,83.18,2152800007.0
2009-05-21 10:05:00,83.175,83.215,83.14,83.2,1546799999.0
2009-05-21 10:10:00,83.2,83.265,83.13,83.16,1344000000.0
2009-05-21 10:15:00,83.155,83.23,83.155,83.22,1497000000.0
2009-05-21 10:20:00,83.22,83.285,82.995,82.995,2143400000.0
2009-05-21 10:25:00,82.99,83.115,82.81,82.955,1341800000.0
2009-05-21 10:30:00,82.95,83.04,82.84,82.94,1560800000.0
2009-05-21 10:35:00,82.94,82.945,82.785,82.87,1609600001.0
2009-05-21 10:40:00,82.87,82.91,82.75,82.875,1156200000.0
2009-05-21 10:45:00,82.88,82.88,82.58,82.655,1349800000.0
2009-05-21 10:50:00,82.655,82.79,82.605,82.69,1885400000.0
2009-05-21 10:55:00,82.69,82.75,82.58,82.73,1335400000.0
2009-05-21 11:00:00,82.74,82.825,82.695,82.75,1473800000.0
2009-05-21 11:05:00,82.735,82.91,82.735,82.765,1498999999.0
2009-05-21 11:10:00,82.76,82.86,82.7,82.8,1023800000.0
2009-05-21 11:15:00,82.81,82.83,82.72,82.77,779400001.0
2009-05-21 11:20:00,82.76,82.9,82.72,82.81,1709600001.0
2009-05-21 11:25:00,82.82,82.95,82.8,82.92,1702400000.0
2009-05-21 11:30:00,82.91,82.92,82.745,82.775,1250700000.0
2009-05-21 11:35:00,82.775,82.9,82.751,82.87,795400000.0
2009-05-21 11:40:00,82.875,82.955,82.82,82.885,771200000.0
2009-05-21 11:45:00,82.89,82.9,82.8,82.87,790800000.0
2009-05-21 11:50:00,82.87,83.07,82.86,83.055,1301000001.0
2009-05-21 11:55:00,83.055,83.06,82.905,82.97,1097800000.0
2009-05-21 12:00:00,82.97,83.04,82.885,82.95,1099400000.0
2009-05-21 12:05:00,82.94,83.02,82.915,83.015,1099000000.0
2009-05-21 12:10:00,83.015,83.1,83.0,83.01,1139600000.0
2009-05-21 12:15:00,83.02,83.05,82.95,82.985,995000000.0
2009-05-21 12:20:00,82.99,83.12,82.99,83.06,993800002.0
2009-05-21 12:25:00,83.045,83.2,82.955,83.165,1136600000.0
2009-05-21 12:30:00,83.165,83.3,83.075,83.295,1398800000.0
2009-05-21 12:35:00,83.3,83.38,83.29,83.33,1339400001.0
2009-05-21 12:40:00,83.33,83.35,83.155,83.19,993800000.0
2009-05-21 12:45:00,83.19,83.22,83.09,83.12,1231200001.0
2009-05-21 12:50:00,83.13,83.2,83.085,83.185,1078000000.0
2009-05-21 12:55:00,83.19,83.23,83.155,83.23,753000000.0
2009-05-21 13:00:00,83.225,83.27,83.11,83.11,909800000.0
2009-05-21 13:05:00,83.11,83.12,82.92,82.97,931000000.0
2009-05-21 13:10:00,82.975,82.98,82.82,82.845,1172800000.0
2009-05-21 13:15:00,82.85,82.92,82.845,82.9,998600000.0
2009-05-21 13:20:00,82.9,82.97,82.895,82.96,714400000.0
2009-05-21 13:25:00,82.96,82.96,82.875,82.92,682800000.0
2009-05-21 13:30:00,82.925,82.98,82.88,82.915,1127400000.0
2009-05-21 13:35:00,82.93,83.01,82.865,82.88,1166800000.0
2009-05-21 13:40:00,82.88,82.96,82.845,82.845,1087800000.0
2009-05-21 13:45:00,82.85,82.86,82.78,82.86,1275400000.0
2009-05-21 13:50:00,82.86,82.96,82.86,82.945,1398400000.0
2009-05-21 13:55:00,82.94,83.015,82.86,82.89,686200000.0
2009-05-21 14:00:00,82.89,82.95,82.8,82.93,1214800000.0
2009-05-21 14:05:00,82.94,83.035,82.91,83.015,1207799999.0
2009-05-21 14:10:00,83.03,83.045,82.965,83.02,1095200000.0
2009-05-21 14:15:00,83.025,83.055,82.985,83.01,902200000.0
2009-05-21 14:20:00,83.02,83.06,82.985,83.03,1032200000.0
2009-05-21 14:25:00,83.02,83.035,82.975,82.98,506000000.0
2009-05-21 14:30:00,82.985,82.985,82.875,82.895,1351400000.0
2009-05-21 14:35:00,82.89,82.98,82.88,82.94,1173400001.0
2009-05-21 14:40:00,82.945,82.98,82.88,82.895,1089400000.0
2009-05-21 14:45:00,82.89,82.895,82.695,82.775,1903400001.0
2009-05-21 14:50:00,82.79,82.79,82.575,82.6,2109600000.0
2009-05-21 14:55:00,82.6,82.685,82.575,82.59,1924800000.0
2009-05-21 15:00:00,82.6,82.6,82.47,82.535,2498600002.0
2009-05-21 15:05:00,82.535,82.59,82.48,82.51,2449000000.0
2009-05-21 15:10:00,82.505,82.56,82.465,82.54,1597800000.0
2009-05-21 15:15:00,82.53,82.53,82.345,82.36,1603600002.0
2009-05-21 15:20:00,82.36,82.47,82.345,82.455,1687800004.0
2009-05-21 15:25:00,82.46,82.62,82.455,82.6,1942200000.0
2009-05-21 15:30:00,82.595,82.655,82.48,82.57,2405599999.0
2009-05-21 15:35:00,82.57,82.67,82.53,82.61,2659800001.0
2009-05-21 15:40:00,82.62,82.77,82.59,82.7,2147000000.0
2009-05-21 15:45:00,82.7,82.78,82.67,82.75,1017600000.0
2009-05-21 15:50:00,82.75,82.84,82.695,82.72,1415300000.0
2009-05-21 15:55:00,82.72,82.78,82.465,82.465,965600000.0
2009-05-21 16:00:00,82.455,82.82,82.45,82.61,1260200000.0
2009-05-21 16:05:00,82.625,82.815,82.61,82.815,1210600000.0
2009-05-21 16:10:00,82.82,82.82,82.69,82.73,943200000.0
2009-05-21 16:15:00,82.73,82.75,82.515,82.52,1269800000.0
2009-05-21 16:20:00,82.52,82.565,82.35,82.41,847800000.0
2009-05-21 16:25:00,82.41,82.455,82.37,82.38,499800000.0
2009-05-21 16:30:00,82.37,82.545,82.34,82.53,793200000.0
2009-05-21 16:35:00,82.535,82.555,82.435,82.52,658800000.0
2009-05-21 16:40:00,82.53,82.645,82.515,82.63,812200000.0
2009-05-21 16:45:00,82.63,82.71,82.61,82.63,942800000.0
2009-05-21 16:50:00,82.62,82.62,82.505,82.555,866400000.0
2009-05-21 16:55:00,82.555,82.63,82.47,82.61,1016000000.0
2009-05-21 17:00:00,82.61,82.655,82.545,82.58,729800000.0
2009-05-21 17:05:00,82.59,82.69,82.575,82.64,1133800000.0
2009-05-21 17:10:00,82.63,82.77,82.62,82.75,705000000.0
2009-05-21 17:15:00,82.755,82.815,82.735,82.815,982200000.0
2009-05-21 17:20:00,82.83,82.905,82.765,82.905,1456200000.0
2009-05-21 17:25:00,82.905,82.97,82.875,82.935,1293800000.0
2009-05-21 17:30:00,82.935,82.97,82.87,82.87,626200000.0
2009-05-21 17:35:00,82.87,83.105,82.85,83.085,790800000.0
2009-05-21 17:40:00,83.085,83.23,83.085,83.175,695000000.0
2009-05-21 17:45:00,83.17,83.17,83.02,83.035,519600000.0
2009-05-21 17:50:00,83.04,83.135,83.04,83.115,288800001.0
2009-05-21 17:55:00,83.11,83.22,83.105,83.205,345900000.0
2009-05-21 18:00:00,83.205,83.255,83.16,83.205,752400000.0
2009-05-21 18:05:00,83.205,83.29,83.14,83.25,1177200000.0
2009-05-21 18:10:00,83.25,83.295,83.18,83.2,828400000.0
2009-05-21 18:15:00,83.2,83.255,83.17,83.19,711200000.0
2009-05-21 18:20:00,83.19,83.19,83.08,83.165,851000000.0
2009-05-21 18:25:00,83.17,83.17,83.04,83.09,958400001.0
2009-05-21 18:30:00,83.09,83.19,83.07,83.145,770600000.0
2009-05-21 18:35:00,83.15,83.28,83.145,83.25,1057400000.0
2009-05-21 18:40:00,83.26,83.26,83.155,83.245,1114800000.0
2009-05-21 18:45:00,83.25,83.25,82.98,82.98,1310600000.0
2009-05-21 18:50:00,82.98,83.15,82.96,83.035,1329800000.0
2009-05-21 18:55:00,83.035,83.09,82.97,82.995,1067400000.0
2009-05-21 19:00:00,82.99,83.125,82.98,82.985,1288600000.0
2009-05-21 19:05:00,82.975,83.015,82.885,82.925,1144400000.0
2009-05-21 19:10:00,82.925,82.96,82.83,82.855,647000000.0
2009-05-21 19:15:00,82.855,82.94,82.83,82.88,1091000000.0
2009-05-21 19:20:00,82.88,82.935,82.755,82.825,786600000.0
2009-05-21 19:25:00,82.83,82.87,82.78,82.83,888800000.0
2009-05-21 19:30:00,82.835,82.905,82.815,82.905,352400000.0
2009-05-21 19:35:00,82.91,82.99,82.885,82.95,809800001.0
2009-05-21 19:40:00,82.945,82.97,82.92,82.97,396000000.0
2009-05-21 19:45:00,82.965,83.05,82.96,83.035,647000000.0
2009-05-21 19:50:00,83.035,83.055,82.92,82.93,693600000.0
2009-05-21 19:55:00,82.92,82.95,82.825,82.925,970600000.0
2009-05-21 20:00:00,82.93,82.935,82.725,82.79,1396900001.0
2009-05-21 20:05:00,82.795,82.8,82.595,82.63,1716600000.0
2009-05-21 20:10:00,82.635,82.76,82.635,82.67,1145200000.0
2009-05-21 20:15:00,82.665,82.755,82.65,82.71,1104200000.0
2009-05-21 20:20:00,82.715,82.735,82.595,82.68,1288400000.0
2009-05-21 20:25:00,82.69,82.72,82.65,82.685,671800000.0
2009-05-21 20:30:00,82.685,82.73,82.675,82.73,732800000.0
2009-05-21 20:35:00,82.73,82.76,82.65,82.675,962000000.0
2009-05-21 20:40:00,82.68,82.7,82.585,82.615,870600000.0
2009-05-21 20:45:00,82.62,82.67,82.605,82.64,787000000.0
2009-05-21 20:50:00,82.64,82.665,82.585,82.6,627400000.0
2009-05-21 20:55:00,82.6,82.62,82.54,82.6,880800000.0
2009-05-21 21:00:00,82.61,82.675,82.58,82.665,837000000.0
2009-05-21 21:05:00,82.66,82.68,82.595,82.64,825600001.0
2009-05-21 21:10:00,82.64,82.65,82.59,82.6,697000000.0
2009-05-21 21:15:00,82.62,82.66,82.59,82.66,471800000.0
2009-05-21 21:20:00,82.645,82.68,82.615,82.675,431400000.0
2009-05-21 21:25:00,82.68,82.76,82.605,82.74,868000000.0
2009-05-21 21:30:00,82.74,82.865,82.74,82.765,775200000.0
2009-05-21 21:35:00,82.77,82.82,82.73,82.76,528000000.0
2009-05-21 21:40:00,82.76,82.84,82.705,82.79,774800000.0
2009-05-21 21:45:00,82.79,82.85,82.735,82.79,638000000.0
2009-05-21 21:50:00,82.79,82.86,82.745,82.84,420800000.0
2009-05-21 21:55:00,82.84,82.85,82.78,82.835,304800000.0
2009-05-21 22:00:00,82.84,82.87,82.815,82.84,712600000.0
2009-05-21 22:05:00,82.865,82.88,82.85,82.87,280800000.0
2009-05-21 22:10:00,82.86,82.88,82.845,82.85,402200000.0
2009-05-21 22:15:00,82.845,82.95,82.835,82.93,419000000.0
2009-05-21 22:20:00,82.91,82.995,82.895,82.99,399000000.0
2009-05-21 22:25:00,82.965,83.01,82.94,82.98,497400000.0
2009-05-21 22:30:00,82.98,83.01,82.96,83.0,313200000.0
2009-05-21 22:35:00,83.0,83.03,82.9,82.985,172600000.0
2009-05-21 22:40:00,83.0,83.035,82.98,83.01,368200000.0
2009-05-21 22:45:00,83.02,83.035,82.975,82.99,333200000.0
2009-05-21 22:50:00,82.99,83.04,82.985,83.015,218800000.0
2009-05-21 22:55:00,83.01,83.05,82.94,82.945,178800000.0
2009-05-21 23:00:00,82.997,83.13,82.922,83.07,115800000.0
2009-05-21 23:05:00,83.065,83.08,83.01,83.055,214800000.0
2009-05-21 23:10:00,83.065,83.11,83.03,83.095,169400000.0
2009-05-21 23:15:00,83.1,83.12,83.05,83.095,68400000.0
2009-05-21 23:20:00,83.095,83.17,83.06,83.155,354400000.0
2009-05-21 23:25:00,83.145,83.145,83.075,83.105,147000000.0
2009-05-21 23:30:00,83.105,83.195,83.09,83.16,320400000.0
2009-05-21 23:35:00,83.16,83.165,83.115,83.115,73000000.0
2009-05-21 23:40:00,83.115,83.115,83.075,83.09,161400000.0
2009-05-21 23:45:00,83.09,83.09,82.985,83.005,232800000.0
2009-05-21 23:50:00,83.005,83.04,82.935,82.96,101600000.0
2009-05-21 23:55:00,82.952,82.975,82.952,82.97,47800000.0
2009-05-22 00:00:00,82.96,83.0,82.935,82.95,423600000.0
2009-05-22 00:05:00,82.955,82.97,82.93,82.945,253400000.0
2009-05-22 00:10:00,82.945,82.95,82.905,82.93,238600000.0
2009-05-22 00:15:00,82.93,82.98,82.885,82.9,92000000.0
2009-05-22 00:20:00,82.93,82.99,82.885,82.91,72200000.0
2009-05-22 00:25:00,82.91,82.94,82.87,82.92,76200000.0
2009-05-22 00:30:00,82.93,82.935,82.865,82.89,246400000.0
2009-05-22 00:35:00,82.915,82.95,82.86,82.865,153400000.0
2009-05-22 00:40:00,82.87,82.885,82.84,82.845,212400000.0
2009-05-22 00:45:00,82.84,82.85,82.785,82.825,674000000.0
2009-05-22 00:50:00,82.825,82.84,82.755,82.77,320000000.0
2009-05-22 00:55:00,82.77,82.82,82.76,82.8,180600000.0
2009-05-22 01:00:00,82.8,82.835,82.79,82.81,204400000.0
2009-05-22 01:05:00,82.81,82.835,82.805,82.83,240200000.0
2009-05-22 01:10:00,82.83,82.905,82.82,82.895,260400000.0
2009-05-22 01:15:00,82.89,82.95,82.84,82.89,414800000.0
2009-05-22 01:20:00,82.895,82.935,82.85,82.93,256000000.0
2009-05-22 01:25:00,82.935,82.95,82.9,82.93,165400000.0
2009-05-22 01:30:00,82.925,82.925,82.87,82.89,289800000.0
2009-05-22 01:35:00,82.9,82.9,82.755,82.785,575600000.0
2009-05-22 01:40:00,82.79,82.805,82.655,82.77,737200000.0
2009-05-22 01:45:00,82.77,82.8,82.695,82.7,680000000.0
2009-05-22 01:50:00,82.71,82.79,82.69,82.76,547200000.0
2009-05-22 01:55:00,82.76,82.83,82.76,82.775,295200000.0
2009-05-22 02:00:00,82.78,82.805,82.695,82.755,1874000000.0
2009-05-22 02:05:00,82.765,82.795,82.74,82.78,1476600000.0
2009-05-22 02:10:00,82.78,82.92,82.72,82.905,1497200000.0
2009-05-22 02:15:00,82.92,82.94,82.87,82.91,809000000.0
2009-05-22 02:20:00,82.91,82.91,82.84,82.88,488600000.0
2009-05-22 02:25:00,82.875,82.88,82.82,82.84,541800000.0
2009-05-22 02:30:00,82.84,82.885,82.83,82.85,490600000.0
2009-05-22 02:35:00,82.85,82.85,82.795,82.82,1318000000.0
2009-05-22 02:40:00,82.83,82.945,82.815,82.915,605400000.0
2009-05-22 02:45:00,82.92,82.93,82.835,82.85,1151600000.0
2009-05-22 02:50:00,82.855,82.965,82.855,82.945,744000000.0
2009-05-22 02:55:00,82.94,83.045,82.935,83.045,1404200000.0
2009-05-22 03:00:00,83.04,83.12,83.025,83.12,1582400000.0
2009-05-22 03:05:00,83.12,83.145,83.075,83.095,2245800000.0
2009-05-22 03:10:00,83.095,83.115,83.005,83.04,768600000.0
2009-05-22 03:15:00,83.04,83.09,83.025,83.06,1496200000.0
2009-05-22 03:20:00,83.06,83.185,83.06,83.185,1580400000.0
2009-05-22 03:25:00,83.19,83.19,83.13,83.16,634600000.0
2009-05-22 03:30:00,83.16,83.16,83.12,83.13,556000000.0
2009-05-22 03:35:00,83.14,83.21,83.13,83.2,406600000.0
2009-05-22 03:40:00,83.2,83.235,83.16,83.19,960800000.0
2009-05-22 03:45:00,83.19,83.23,83.19,83.2,931400000.0
2009-05-22 03:50:00,83.195,83.22,83.15,83.17,559800000.0
2009-05-22 03:55:00,83.18,83.2,83.17,83.18,579800000.0
2009-05-22 04:00:00,83.185,83.185,83.085,83.145,794000000.0
2009-05-22 04:05:00,83.15,83.165,83.105,83.13,542200000.0
2009-05-22 04:10:00,83.13,83.13,83.09,83.1,410200000.0
2009-05-22 04:15:00,83.1,83.13,83.09,83.11,877400000.0
2009-05-22 04:20:00,83.11,83.12,83.005,83.01,999600000.0
2009-05-22 04:25:00,83.01,83.07,83.005,83.025,707000000.0
2009-05-22 04:30:00,83.04,83.06,83.02,83.03,600400000.0
2009-05-22 04:35:00,83.025,83.07,83.025,83.07,507600000.0
2009-05-22 04:40:00,83.07,83.11,83.04,83.1,308600000.0
2009-05-22 04:45:00,83.1,83.1,83.05,83.06,223200000.0
2009-05-22 04:50:00,83.055,83.07,83.04,83.07,208800000.0
2009-05-22 04:55:00,83.08,83.09,83.05,83.09,233800000.0
2009-05-22 05:00:00,83.08,83.1,83.07,83.075,511000000.0
2009-05-22 05:05:00,83.08,83.11,83.065,83.085,355600000.0
2009-05-22 05:10:00,83.085,83.105,83.065,83.075,398000000.0
2009-05-22 05:15:00,83.07,83.12,83.055,83.1,422800000.0
2009-05-22 05:20:00,83.083,83.11,83.08,83.11,230600000.0
2009-05-22 05:25:00,83.11,83.13,83.095,83.12,362800000.0
2009-05-22 05:30:00,83.13,83.13,83.1,83.11,170200000.0
2009-05-22 05:35:00,83.1,83.11,83.05,83.05,246000000.0
2009-05-22 05:40:00,83.055,83.055,82.995,82.995,394200000.0
2009-05-22 05:45:00,82.995,83.015,82.97,82.995,616200000.0
2009-05-22 05:50:00,83.005,83.02,82.985,82.99,245200000.0
2009-05-22 05:55:00,82.99,83.09,82.98,83.05,609000000.0
2009-05-22 06:00:00,83.05,83.06,83.025,83.055,542800000.0
2009-05-22 06:05:00,83.04,83.065,82.975,82.99,399800000.0
2009-05-22 06:10:00,82.99,83.005,82.925,82.93,576600000.0
2009-05-22 06:15:00,82.93,82.97,82.925,82.955,866800000.0
2009-05-22 06:20:00,82.96,82.97,82.85,82.86,528200000.0
2009-05-22 06:25:00,82.86,82.965,82.835,82.94,837600000.0
2009-05-22 06:30:00,82.94,83.01,82.92,83.01,925400000.0
2009-05-22 06:35:00,83.01,83.01,82.91,82.935,836000000.0
2009-05-22 06:40:00,82.935,82.965,82.91,82.96,213400000.0
2009-05-22 06:45:00,82.96,82.97,82.91,82.92,246200000.0
2009-05-22 06:50:00,82.91,83.0,82.895,82.98,387000000.0
2009-05-22 06:55:00,82.98,83.06,82.98,83.01,361600000.0
2009-05-22 07:00:00,83.01,83.035,82.985,82.995,1061600000.0
2009-05-22 07:05:00,83.0,83.025,82.94,82.965,651400000.0
2009-05-22 07:10:00,82.96,83.01,82.93,83.005,771600000.0
2009-05-22 07:15:00,83.005,83.04,82.98,83.0,394000000.0
2009-05-22 07:20:00,83.01,83.04,82.995,83.025,394600000.0
2009-05-22 07:25:00,83.02,83.035,83.0,83.005,348800000.0
2009-05-22 07:30:00,83.005,83.02,82.97,82.975,610200000.0
2009-05-22 07:35:00,82.975,82.985,82.945,82.985,462200000.0
2009-05-22 07:40:00,82.985,83.01,82.98,82.99,239600000.0
2009-05-22 07:45:00,82.99,83.005,82.965,82.97,527400000.0
2009-05-22 07:50:00,82.97,82.975,82.93,82.96,506600000.0
2009-05-22 07:55:00,82.96,82.99,82.935,82.965,580600000.0
2009-05-22 08:00:00,82.965,82.99,82.92,82.935,369800000.0
2009-05-22 08:05:00,82.92,83.07,82.89,83.01,563800000.0
2009-05-22 08:10:00,83.005,83.05,83.0,83.035,539400000.0
2009-05-22 08:15:00,83.035,83.09,83.02,83.05,720800000.0
2009-05-22 08:20:00,83.055,83.07,83.02,83.04,547000000.0
2009-05-22 08:25:00,83.045,83.13,83.005,83.13,383800000.0
2009-05-22 08:30:00,83.13,83.205,83.07,83.07,991000000.0
2009-05-22 08:35:00,83.07,83.14,83.03,83.045,1448600000.0
2009-05-22 08:40:00,83.045,83.11,83.025,83.04,1302400001.0
2009-05-22 08:45:00,83.05,83.12,83.035,83.1,1543400000.0
2009-05-22 08:50:00,83.09,83.145,83.06,83.1,1091600000.0
2009-05-22 08:55:00,83.09,83.125,83.065,83.12,1073600000.0
2009-05-22 09:00:00,83.11,83.185,83.03,83.04,1830200001.0
2009-05-22 09:05:00,83.04,83.1,82.935,82.95,1569200001.0
2009-05-22 09:10:00,82.925,83.11,82.91,83.04,1721000000.0
2009-05-22 09:15:00,83.035,83.095,82.975,83.03,1085400000.0
2009-05-22 09:20:00,83.04,83.07,82.925,82.955,1229400000.0
2009-05-22 09:25:00,82.955,82.99,82.865,82.94,1347000000.0
2009-05-22 09:30:00,82.93,82.96,82.83,82.85,1236000000.0
2009-05-22 09:35:00,82.84,82.87,82.77,82.79,1649600000.0
2009-05-22 09:40:00,82.79,82.92,82.775,82.91,1226400000.0
2009-05-22 09:45:00,82.92,82.92,82.81,82.85,1014200000.0
2009-05-22 09:50:00,82.85,82.97,82.84,82.945,1402600000.0
2009-05-22 09:55:00,82.955,83.05,82.935,83.01,1549200000.0
2009-05-22 10:00:00,83.01,83.05,82.9,82.955,917400000.0
2009-05-22 10:05:00,82.955,83.085,82.915,83.085,907800000.0
2009-05-22 10:10:00,83.08,83.1,82.99,83.1,801600000.0
2009-05-22 10:15:00,83.1,83.12,83.06,83.075,940200000.0
2009-05-22 10:20:00,83.075,83.18,83.055,83.09,1223800000.0
2009-05-22 10:25:00,83.075,83.185,83.075,83.16,789400000.0
2009-05-22 10:30:00,83.15,83.16,83.07,83.125,1427600000.0
2009-05-22 10:35:00,83.125,83.18,83.1,83.13,1407600001.0
2009-05-22 10:40:00,83.13,83.15,83.035,83.07,1735800000.0
2009-05-22 10:45:00,83.065,83.14,83.05,83.14,1290800000.0
2009-05-22 10:50:00,83.14,83.15,83.1,83.12,1279800000.0
2009-05-22 10:55:00,83.12,83.16,83.035,83.1,1696400006.0
2009-05-22 11:00:00,83.11,83.13,83.055,83.08,967400000.0
2009-05-22 11:05:00,83.075,83.145,83.055,83.145,1332000000.0
2009-05-22 11:10:00,83.155,83.165,83.125,83.165,1216200000.0
2009-05-22 11:15:00,83.165,83.195,83.145,83.18,1302400000.0
2009-05-22 11:20:00,83.18,83.285,83.155,83.22,1279600002.0
2009-05-22 11:25:00,83.22,83.24,83.19,83.23,926000000.0
2009-05-22 11:30:00,83.235,83.26,83.225,83.245,1584800004.0
2009-05-22 11:35:00,83.245,83.25,83.195,83.25,1117600000.0
2009-05-22 11:40:00,83.24,83.295,83.21,83.25,1531400001.0
2009-05-22 11:45:00,83.26,83.26,83.235,83.245,504200000.0
2009-05-22 11:50:00,83.245,83.3,83.22,83.275,1401400002.0
2009-05-22 11:55:00,83.265,83.3,83.19,83.27,1515500001.0
2009-05-22 12:00:00,83.27,83.275,83.195,83.23,1220400000.0
2009-05-22 12:05:00,83.23,83.26,83.19,83.25,1644800003.0
2009-05-22 12:10:00,83.25,83.27,83.145,83.215,1223600000.0
2009-05-22 12:15:00,83.22,83.26,83.18,83.24,1406200000.0
2009-05-22 12:20:00,83.24,83.24,83.195,83.21,804800000.0
2009-05-22 12:25:00,83.21,83.26,83.21,83.255,907000000.0
2009-05-22 12:30:00,83.25,83.28,83.205,83.26,1030200000.0
2009-05-22 12:35:00,83.265,83.3,83.19,83.21,1299400000.0
2009-05-22 12:40:00,83.215,83.37,83.205,83.355,1836600001.0
2009-05-22 12:45:00,83.355,83.5,83.345,83.495,1730600001.0
2009-05-22 12:50:00,83.49,83.53,83.42,83.45,1381000000.0
2009-05-22 12:55:00,83.44,83.52,83.405,83.47,1398200000.0
2009-05-22 13:00:00,83.47,83.555,83.44,83.45,862600000.0
2009-05-22 13:05:00,83.445,83.51,83.42,83.435,636000000.0
2009-05-22 13:10:00,83.44,83.47,83.35,83.36,906000001.0
2009-05-22 13:15:00,83.355,83.405,83.295,83.32,1365200000.0
2009-05-22 13:20:00,83.315,83.415,83.28,83.38,1263199999.0
2009-05-22 13:25:00,83.375,83.45,83.335,83.45,938000000.0
2009-05-22 13:30:00,83.45,83.465,83.395,83.42,1219200000.0
2009-05-22 13:35:00,83.42,83.43,83.325,83.355,1104200000.0
2009-05-22 13:40:00,83.355,83.44,83.355,83.41,376200000.0
2009-05-22 13:45:00,83.41,83.44,83.335,83.4,1619200000.0
2009-05-22 13:50:00,83.4,83.45,83.34,83.415,1577399999.0
2009-05-22 13:55:00,83.425,83.535,83.37,83.395,2144800002.0
2009-05-22 14:00:00,83.4,83.49,83.37,83.385,1817600001.0
2009-05-22 14:05:00,83.385,83.44,83.365,83.415,1505800000.0
2009-05-22 14:10:00,83.42,83.5,83.42,83.43,1176400000.0
2009-05-22 14:15:00,83.425,83.54,83.425,83.47,1460400000.0
2009-05-22 14:20:00,83.47,83.61,83.45,83.57,1667400000.0
2009-05-22 14:25:00,83.57,83.57,83.515,83.56,1172399999.0
2009-05-22 14:30:00,83.56,83.665,83.46,83.64,1650400000.0
2009-05-22 14:35:00,83.65,83.74,83.63,83.665,1437000000.0
2009-05-22 14:40:00,83.655,83.77,83.65,83.75,904800000.0
2009-05-22 14:45:00,83.76,83.76,83.665,83.69,1130600001.0
2009-05-22 14:50:00,83.685,83.74,83.645,83.65,1044600000.0
2009-05-22 14:55:00,83.66,83.74,83.62,83.65,1082600000.0
2009-05-22 15:00:00,83.645,83.72,83.54,83.69,1438800000.0
2009-05-22 15:05:00,83.675,83.705,83.625,83.645,987400000.0
2009-05-22 15:10:00,83.65,83.85,83.64,83.79,1461800000.0
2009-05-22 15:15:00,83.79,83.79,83.625,83.645,1457199999.0
2009-05-22 15:20:00,83.64,83.73,83.61,83.72,592500000.0
2009-05-22 15:25:00,83.73,83.76,83.675,83.74,613600000.0
2009-05-22 15:30:00,83.73,83.73,83.625,83.655,1082400000.0
2009-05-22 15:35:00,83.645,83.65,83.52,83.52,1306600000.0
2009-05-22 15:40:00,83.525,83.655,83.47,83.48,985800000.0
2009-05-22 15:45:00,83.48,83.55,83.43,83.52,1016700000.0
2009-05-22 15:50:00,83.52,83.64,83.49,83.595,1170100000.0
2009-05-22 15:55:00,83.605,83.68,83.58,83.6,1387200000.0
2009-05-22 16:00:00,83.6,83.73,83.53,83.725,1026600000.0
2009-05-22 16:05:00,83.72,83.79,83.645,83.645,1130600000.0
2009-05-22 16:10:00,83.645,83.895,83.6,83.865,1264000000.0
2009-05-22 16:15:00,83.87,83.97,83.82,83.9,1122000000.0
2009-05-22 16:20:00,83.9,84.035,83.875,83.99,1265800000.0
2009-05-22 16:25:00,83.99,84.06,83.985,84.02,1380400000.0
2009-05-22 16:30:00,84.02,84.02,83.935,83.98,1415800000.0
2009-05-22 16:35:00,83.985,84.01,83.89,83.89,951600000.0
2009-05-22 16:40:00,83.89,84.14,83.85,84.14,1145600000.0
2009-05-22 16:45:00,84.14,84.155,84.07,84.08,1009999999.0
2009-05-22 16:50:00,84.095,84.165,84.09,84.11,1156400000.0
2009-05-22 16:55:00,84.11,84.145,84.04,84.1,1233600000.0
2009-05-22 17:00:00,84.105,84.12,84.045,84.065,611600000.0
2009-05-22 17:05:00,84.06,84.1,84.025,84.075,966400000.0
2009-05-22 17:10:00,84.08,84.14,84.055,84.08,928400000.0
2009-05-22 17:15:00,84.09,84.14,84.06,84.1,895000000.0
2009-05-22 17:20:00,84.1,84.12,84.055,84.115,712000000.0
2009-05-22 17:25:00,84.11,84.145,84.035,84.04,1240200000.0
2009-05-22 17:30:00,84.045,84.11,84.04,84.07,847200000.0
2009-05-22 17:35:00,84.05,84.06,83.97,84.005,684400000.0
2009-05-22 17:40:00,84.0,84.02,83.88,83.935,1075200000.0
2009-05-22 17:45:00,83.935,84.0,83.93,83.97,780200000.0
2009-05-22 17:50:00,83.95,84.035,83.94,84.03,1258000000.0
2009-05-22 17:55:00,84.01,84.06,83.96,84.06,857600000.0
2009-05-22 18:00:00,84.055,84.22,84.055,84.175,981400000.0
2009-05-22 18:05:00,84.17,84.23,84.145,84.19,895000000.0
2009-05-22 18:10:00,84.18,84.23,84.13,84.225,953200000.0
2009-05-22 18:15:00,84.205,84.23,84.155,84.175,774200000.0
2009-05-22 18:20:00,84.18,84.24,84.135,84.155,845800000.0
2009-05-22 18:25:00,84.155,84.2,84.115,84.16,774800000.0
2009-05-22 18:30:00,84.15,84.155,84.075,84.09,473800000.0
2009-05-22 18:35:00,84.09,84.11,84.045,84.1,653200000.0
2009-05-22 18:40:00,84.1,84.12,84.03,84.055,786400000.0
2009-05-22 18:45:00,84.06,84.12,84.045,84.065,752600000.0
2009-05-22 18:50:00,84.065,84.14,84.035,84.13,617600000.0
2009-05-22 18:55:00,84.13,84.145,84.055,84.075,717000000.0
2009-05-22 19:00:00,84.08,84.15,84.075,84.115,917999999.0
2009-05-22 19:05:00,84.11,84.15,84.075,84.1,681200000.0
2009-05-22 19:10:00,84.105,84.17,84.09,84.17,706200000.0
2009-05-22 19:15:00,84.16,84.235,84.155,84.225,756800000.0
2009-05-22 19:20:00,84.215,84.31,84.195,84.265,391600000.0
2009-05-22 19:25:00,84.265,84.3,84.195,84.22,643200000.0
2009-05-22 19:30:00,84.22,84.22,84.115,84.175,1066400000.0
2009-05-22 19:35:00,84.18,84.22,84.15,84.19,607400000.0
2009-05-22 19:40:00,84.19,84.245,84.17,84.245,533000000.0
2009-05-22 19:45:00,84.235,84.34,84.235,84.325,706400000.0
2009-05-22 19:50:00,84.335,84.365,84.26,84.265,848200000.0
2009-05-22 19:55:00,84.265,84.38,84.26,84.36,705000000.0
2009-05-22 20:00:00,84.36,84.395,84.28,84.35,866800000.0
2009-05-22 20:05:00,84.36,84.37,84.3,84.34,700200000.0
2009-05-22 20:10:00,84.34,84.45,84.33,84.445,613200000.0
2009-05-22 20:15:00,84.445,84.64,84.42,84.625,1082000000.0
2009-05-22 20:20:00,84.63,84.64,84.59,84.59,699000000.0
2009-05-22 20:25:00,84.59,84.645,84.58,84.63,381600000.0
2009-05-22 20:30:00,84.63,84.66,84.62,84.645,466600000.0
2009-05-22 20:35:00,84.655,84.68,84.635,84.635,372600000.0
2009-05-22 20:40:00,84.64,84.67,84.635,84.635,594400000.0
2009-05-22 20:45:00,84.64,84.64,84.56,84.56,525400000.0
2009-05-22 20:50:00,84.56,84.585,84.555,84.58,437400000.0
2009-05-22 20:55:00,84.58,84.635,84.57,84.61,442000000.0
2009-05-22 21:00:00,84.605,84.69,84.595,84.68,618600000.0
2009-05-22 21:05:00,84.69,84.705,84.665,84.7,195400000.0
2009-05-22 21:10:00,84.705,84.755,84.7,84.735,204800000.0
2009-05-22 21:15:00,84.72,84.735,84.605,84.62,218600000.0
2009-05-22 21:20:00,84.62,84.65,84.61,84.61,227400000.0
2009-05-22 21:25:00,84.605,84.675,84.585,84.655,226000000.0
2009-05-22 21:30:00,84.655,84.655,84.585,84.615,219800000.0
2009-05-22 21:35:00,84.62,84.635,84.605,84.625,242800000.0
2009-05-22 21:40:00,84.63,84.635,84.6,84.615,468000000.0
2009-05-22 21:45:00,84.62,84.65,84.595,84.595,303400000.0
2009-05-22 21:50:00,84.605,84.63,84.58,84.595,289400000.0
2009-05-22 21:55:00,84.59,84.63,84.55,84.61,328400000.0
2009-05-22 22:00:00,84.61,84.62,84.57,84.59,355200000.0
2009-05-22 22:05:00,84.59,84.73,84.59,84.69,467200000.0
2009-05-22 22:10:00,84.69,84.72,84.625,84.655,436000000.0
2009-05-22 22:15:00,84.655,84.73,84.65,84.715,214800000.0
2009-05-22 22:20:00,84.715,84.75,84.69,84.72,254600000.0
2009-05-22 22:25:00,84.72,84.73,84.68,84.725,112400000.0
2009-05-22 22:30:00,84.74,84.77,84.68,84.7,320000000.0
2009-05-22 22:35:00,84.68,84.74,84.675,84.68,315400000.0
2009-05-22 22:40:00,84.69,84.7,84.64,84.64,171400000.0
2009-05-22 22:45:00,84.64,84.685,84.615,84.685,298600000.0
2009-05-22 22:50:00,84.69,84.695,84.65,84.67,307400000.0
2009-05-22 22:55:00,84.65,84.66,84.605,84.605,206600000.0
2009-05-24 23:00:00,84.44,84.44,84.43,84.43,6600000.0
2009-05-24 23:05:00,84.42,84.44,84.39,84.39,18600000.0
2009-05-24 23:10:00,84.425,84.46,84.39,84.435,94200000.0
2009-05-24 23:15:00,84.43,84.44,84.41,84.435,115000000.0
2009-05-24 23:20:00,84.44,84.445,84.435,84.44,16600000.0
2009-05-24 23:25:00,84.445,84.45,84.435,84.45,34200000.0
2009-05-24 23:30:00,84.46,84.535,84.46,84.525,69900000.0
2009-05-24 23:35:00,84.525,84.525,84.485,84.51,141000000.0
2009-05-24 23:40:00,84.51,84.52,84.485,84.52,73000000.0
2009-05-24 23:45:00,84.51,84.53,84.51,84.53,20600000.0
2009-05-24 23:50:00,84.52,84.535,84.465,84.52,87800000.0
2009-05-24 23:55:00,84.515,84.52,84.455,84.475,95200000.0
2009-05-25 00:00:00,84.465,84.465,84.355,84.355,147200000.0
2009-05-25 00:05:00,84.36,84.425,84.34,84.4,239600000.0
2009-05-25 00:10:00,84.4,84.46,84.375,84.415,235200000.0
2009-05-25 00:15:00,84.41,84.465,84.38,84.4,195400000.0
2009-05-25 00:20:00,84.405,84.425,84.375,84.405,205200000.0
2009-05-25 00:25:00,84.42,84.425,84.395,84.405,135400000.0
2009-05-25 00:30:00,84.41,84.43,84.405,84.425,80400000.0
2009-05-25 00:35:00,84.425,84.43,84.41,84.42,40000000.0
2009-05-25 00:40:00,84.425,84.43,84.38,84.415,41200000.0
2009-05-25 00:45:00,84.42,84.485,84.415,84.46,160200000.0
2009-05-25 00:50:00,84.465,84.47,84.415,84.415,134800000.0
2009-05-25 00:55:00,84.425,84.465,84.39,84.415,166200000.0
2009-05-25 01:00:00,84.41,84.425,84.38,84.39,151000000.0
2009-05-25 01:05:00,84.385,84.395,84.34,84.38,237000000.0
2009-05-25 01:10:00,84.38,84.385,84.36,84.37,103200000.0
2009-05-25 01:15:00,84.365,84.41,84.355,84.4,137600000.0
2009-05-25 01:20:00,84.405,84.415,84.37,84.405,251800000.0
2009-05-25 01:25:00,84.405,84.41,84.365,84.37,148200000.0
2009-05-25 01:30:00,84.37,84.45,84.34,84.42,323000000.0
2009-05-25 01:35:00,84.42,84.435,84.365,84.375,408200000.0
2009-05-25 01:40:00,84.39,84.435,84.38,84.4,277400000.0
2009-05-25 01:45:00,84.395,84.405,84.39,84.405,252200000.0
2009-05-25 01:50:00,84.405,84.42,84.34,84.36,169800000.0
2009-05-25 01:55:00,84.28,84.36,84.28,84.34,255200000.0
2009-05-25 02:00:00,84.34,84.365,84.32,84.36,1031000000.0
2009-05-25 02:05:00,84.365,84.39,84.275,84.305,1093800000.0
2009-05-25 02:10:00,84.3,84.315,84.245,84.265,706400000.0
2009-05-25 02:15:00,84.275,84.28,84.21,84.23,890200000.0
2009-05-25 02:20:00,84.23,84.23,84.11,84.145,1592400000.0
2009-05-25 02:25:00,84.14,84.24,84.115,84.24,1289200000.0
2009-05-25 02:30:00,84.24,84.26,84.19,84.25,833800000.0
2009-05-25 02:35:00,84.245,84.28,84.23,84.26,890200000.0
2009-05-25 02:40:00,84.255,84.285,84.24,84.24,478600000.0
2009-05-25 02:45:00,84.24,84.25,84.22,84.245,775200000.0
2009-05-25 02:50:00,84.24,84.24,84.19,84.21,1099200000.0
2009-05-25 02:55:00,84.205,84.215,84.145,84.16,1618600000.0
2009-05-25 03:00:00,84.16,84.18,84.15,84.18,774000000.0
2009-05-25 03:05:00,84.18,84.225,84.175,84.225,426400000.0
2009-05-25 03:10:00,84.225,84.27,84.21,84.23,574800000.0
2009-05-25 03:15:00,84.235,84.24,84.21,84.22,737200000.0
2009-05-25 03:20:00,84.21,84.22,84.16,84.175,975200000.0
2009-05-25 03:25:00,84.18,84.21,84.175,84.21,1276200000.0
2009-05-25 03:30:00,84.205,84.235,84.195,84.23,1284800000.0
2009-05-25 03:35:00,84.23,84.24,84.205,84.23,463600000.0
2009-05-25 03:40:00,84.23,84.23,84.17,84.18,587000000.0
2009-05-25 03:45:00,84.18,84.245,84.18,84.24,526200000.0
2009-05-25 03:50:00,84.235,84.26,84.16,84.17,1809200000.0
2009-05-25 03:55:00,84.17,84.2,84.15,84.16,464000000.0
2009-05-25 04:00:00,84.16,84.16,84.105,84.115,821000000.0
2009-05-25 04:05:00,84.11,84.14,84.05,84.08,1174800000.0
2009-05-25 04:10:00,84.075,84.15,84.07,84.115,676800000.0
2009-05-25 04:15:00,84.125,84.155,84.12,84.14,646800000.0
2009-05-25 04:20:00,84.14,84.16,84.13,84.15,474200000.0
2009-05-25 04:25:00,84.15,84.15,84.1,84.1,665400000.0
2009-05-25 04:30:00,84.1,84.12,84.095,84.12,389600000.0
2009-05-25 04:35:00,84.12,84.13,84.04,84.05,903400000.0
2009-05-25 04:40:00,84.05,84.07,84.025,84.055,1063000000.0
2009-05-25 04:45:00,84.065,84.08,84.04,84.04,1317800000.0
2009-05-25 04:50:00,84.04,84.055,84.01,84.03,1089600000.0
2009-05-25 04:55:00,84.02,84.06,84.02,84.055,880600000.0
2009-05-25 05:00:00,84.055,84.07,84.0,84.0,856600000.0
2009-05-25 05:05:00,84.0,84.04,83.99,83.995,622400000.0
2009-05-25 05:10:00,84.0,84.01,83.95,83.95,750400000.0
2009-05-25 05:15:00,83.97,84.08,83.97,84.07,822400000.0
2009-05-25 05:20:00,84.065,84.095,84.065,84.08,772200000.0
2009-05-25 05:25:00,84.08,84.13,84.07,84.11,619000000.0
2009-05-25 05:30:00,84.105,84.175,84.105,84.16,1014800000.0
2009-05-25 05:35:00,84.16,84.17,84.13,84.16,753400000.0
2009-05-25 05:40:00,84.165,84.17,84.15,84.17,387600000.0
2009-05-25 05:45:00,84.165,84.21,84.16,84.19,642400000.0
2009-05-25 05:50:00,84.195,84.22,84.15,84.16,449000000.0
2009-05-25 05:55:00,84.155,84.17,84.15,84.155,320400000.0
2009-05-25 06:00:00,84.16,84.215,84.16,84.205,808400000.0
2009-05-25 06:05:00,84.205,84.21,84.2,84.21,241200000.0
2009-05-25 06:10:00,84.21,84.21,84.19,84.19,293800000.0
2009-05-25 06:15:00,84.185,84.25,84.185,84.245,594400000.0
2009-05-25 06:20:00,84.245,84.25,84.2,84.2,524800000.0
2009-05-25 06:25:00,84.2,84.275,84.2,84.245,905400000.0
2009-05-25 06:30:00,84.24,84.265,84.215,84.215,1462600000.0
2009-05-25 06:35:00,84.22,84.23,84.21,84.215,402600000.0
2009-05-25 06:40:00,84.215,84.23,84.205,84.21,708800000.0
2009-05-25 06:45:00,84.22,84.255,84.21,84.245,956400000.0
2009-05-25 06:50:00,84.25,84.37,84.24,84.32,1294000000.0
2009-05-25 06:55:00,84.32,84.345,84.265,84.32,1701600000.0
2009-05-25 07:00:00,84.32,84.32,84.295,84.305,626400000.0
2009-05-25 07:05:00,84.3,84.4,84.29,84.37,1295200000.0
2009-05-25 07:10:00,84.38,84.565,84.37,84.53,2561000000.0
2009-05-25 07:15:00,84.53,84.725,84.52,84.695,2205800000.0
2009-05-25 07:20:00,84.695,84.81,84.675,84.75,1082800000.0
2009-05-25 07:25:00,84.75,84.78,84.67,84.68,1119000000.0
2009-05-25 07:30:00,84.68,84.71,84.655,84.67,1825600000.0
2009-05-25 07:35:00,84.675,84.69,84.645,84.655,1034600000.0
2009-05-25 07:40:00,84.66,84.665,84.615,84.63,1191800000.0
2009-05-25 07:45:00,84.635,84.64,84.58,84.625,1622200000.0
2009-05-25 07:50:00,84.615,84.68,84.61,84.62,1101000000.0
2009-05-25 07:55:00,84.62,84.645,84.59,84.63,509400000.0
2009-05-25 08:00:00,84.63,84.695,84.615,84.66,726000000.0
2009-05-25 08:05:00,84.665,84.67,84.55,84.63,1065800000.0
2009-05-25 08:10:00,84.63,84.675,84.61,84.67,1025200000.0
2009-05-25 08:15:00,84.66,84.665,84.585,84.59,1511599999.0
2009-05-25 08:20:00,84.59,84.615,84.565,84.585,992800001.0
2009-05-25 08:25:00,84.59,84.62,84.575,84.6,933000000.0
2009-05-25 08:30:00,84.595,84.61,84.59,84.61,618400000.0
2009-05-25 08:35:00,84.61,84.64,84.575,84.62,758999998.0
2009-05-25 08:40:00,84.62,84.63,84.59,84.61,811000000.0
2009-05-25 08:45:00,84.62,84.62,84.6,84.61,773400000.0
2009-05-25 08:50:00,84.605,84.615,84.545,84.55,2198800000.0
2009-05-25 08:55:00,84.55,84.58,84.49,84.52,1135200000.0
2009-05-25 09:00:00,84.52,84.545,84.49,84.53,1123000000.0
2009-05-25 09:05:00,84.535,84.56,84.465,84.475,1787799999.0
2009-05-25 09:10:00,84.475,84.51,84.43,84.455,1008000000.0
2009-05-25 09:15:00,84.455,84.46,84.38,84.41,1054000000.0
2009-05-25 09:20:00,84.395,84.42,84.37,84.395,724400000.0
2009-05-25 09:25:00,84.405,84.415,84.35,84.38,753400000.0
2009-05-25 09:30:00,84.37,84.395,84.355,84.355,1083000000.0
2009-05-25 09:35:00,84.355,84.4,84.35,84.385,1427200000.0
2009-05-25 09:40:00,84.39,84.41,84.37,84.38,946200000.0
2009-05-25 09:45:00,84.385,84.39,84.31,84.32,868200000.0
2009-05-25 09:50:00,84.32,84.33,84.265,84.275,552400000.0
2009-05-25 09:55:00,84.275,84.285,84.235,84.27,507800000.0
2009-05-25 10:00:00,84.275,84.275,84.155,84.205,1421400002.0
2009-05-25 10:05:00,84.205,84.235,84.13,84.23,1284000000.0
2009-05-25 10:10:00,84.23,84.235,84.16,84.21,841000000.0
2009-05-25 10:15:00,84.21,84.22,84.16,84.16,1514400000.0
2009-05-25 10:20:00,84.16,84.18,84.12,84.16,965200000.0
2009-05-25 10:25:00,84.165,84.19,84.105,84.185,1331200000.0
2009-05-25 10:30:00,84.19,84.28,84.19,84.26,1068000000.0
2009-05-25 10:35:00,84.26,84.275,84.25,84.275,829200000.0
2009-05-25 10:40:00,84.27,84.31,84.255,84.295,517200000.0
2009-05-25 10:45:00,84.29,84.335,84.28,84.31,353800000.0
2009-05-25 10:50:00,84.305,84.355,84.295,84.335,272400000.0
2009-05-25 10:55:00,84.335,84.34,84.305,84.315,1299000000.0
2009-05-25 11:00:00,84.31,84.33,84.29,84.32,1119600000.0
2009-05-25 11:05:00,84.32,84.335,84.24,84.24,824600000.0
2009-05-25 11:10:00,84.25,84.27,84.18,84.195,1050800000.0
2009-05-25 11:15:00,84.195,84.305,84.195,84.305,759000000.0
2009-05-25 11:20:00,84.305,84.38,84.3,84.37,1470200000.0
2009-05-25 11:25:00,84.375,84.42,84.365,84.395,2013400000.0
2009-05-25 11:30:00,84.39,84.395,84.35,84.355,451200000.0
2009-05-25 11:35:00,84.355,84.365,84.315,84.36,392200000.0
2009-05-25 11:40:00,84.36,84.37,84.315,84.325,820200000.0
2009-05-25 11:45:00,84.335,84.335,84.28,84.32,401000000.0
2009-05-25 11:50:00,84.33,84.365,84.32,84.365,180600000.0
2009-05-25 11:55:00,84.35,84.38,84.33,84.345,515600000.0
2009-05-25 12:00:00,84.345,84.37,84.295,84.3,716400000.0
2009-05-25 12:05:00,84.3,84.325,84.295,84.32,398000000.0
2009-05-25 12:10:00,84.32,84.32,84.235,84.25,773600000.0
2009-05-25 12:15:00,84.25,84.295,84.24,84.29,514800000.0
2009-05-25 12:20:00,84.275,84.295,84.265,84.265,178400000.0
2009-05-25 12:25:00,84.275,84.33,84.27,84.315,473800000.0
2009-05-25 12:30:00,84.315,84.32,84.305,84.305,174400000.0
2009-05-25 12:35:00,84.31,84.345,84.31,84.325,255200000.0
2009-05-25 12:40:00,84.32,84.36,84.29,84.345,715600000.0
2009-05-25 12:45:00,84.345,84.42,84.34,84.38,937000000.0
2009-05-25 12:50:00,84.38,84.41,84.35,84.39,785800000.0
2009-05-25 12:55:00,84.4,84.425,84.38,84.39,818200000.0
2009-05-25 13:00:00,84.385,84.43,84.36,84.405,715800000.0
2009-05-25 13:05:00,84.405,84.41,84.38,84.4,437800000.0
2009-05-25 13:10:00,84.4,84.48,84.395,84.47,817600000.0
2009-05-25 13:15:00,84.465,84.485,84.41,84.42,666800000.0
2009-05-25 13:20:00,84.415,84.45,84.375,84.44,1367600000.0
2009-05-25 13:25:00,84.44,84.47,84.415,84.43,685800000.0
2009-05-25 13:30:00,84.43,84.445,84.4,84.44,950600000.0
2009-05-25 13:35:00,84.44,84.475,84.44,84.465,770800000.0
2009-05-25 13:40:00,84.46,84.465,84.435,84.44,1120200000.0
2009-05-25 13:45:00,84.44,84.455,84.43,84.45,1387000000.0
2009-05-25 13:50:00,84.45,84.455,84.43,84.435,582600000.0
2009-05-25 13:55:00,84.435,84.44,84.42,84.44,1088000000.0
2009-05-25 14:00:00,84.44,84.445,84.42,84.43,1050200000.0
2009-05-25 14:05:00,84.43,84.465,84.43,84.45,1438200000.0
2009-05-25 14:10:00,84.45,84.45,84.41,84.415,910200000.0
2009-05-25 14:15:00,84.415,84.435,84.39,84.4,995200000.0
2009-05-25 14:20:00,84.38,84.435,84.38,84.415,594800000.0
2009-05-25 14:25:00,84.41,84.44,84.385,84.42,782000000.0
2009-05-25 14:30:00,84.415,84.45,84.365,84.37,915000000.0
2009-05-25 14:35:00,84.37,84.42,84.37,84.4,332800000.0
2009-05-25 14:40:00,84.4,84.4,84.36,84.375,519800000.0
2009-05-25 14:45:00,84.375,84.395,84.37,84.385,614600000.0
2009-05-25 14:50:00,84.385,84.395,84.35,84.35,798400000.0
2009-05-25 14:55:00,84.35,84.39,84.34,84.365,558000000.0
2009-05-25 15:00:00,84.365,84.365,84.335,84.345,449600000.0
2009-05-25 15:05:00,84.345,84.375,84.345,84.36,187200000.0
2009-05-25 15:10:00,84.37,84.385,84.34,84.38,125200000.0
2009-05-25 15:15:00,84.38,84.395,84.355,84.38,156800000.0
2009-05-25 15:20:00,84.37,84.39,84.35,84.39,154400000.0
2009-05-25 15:25:00,84.39,84.445,84.39,84.41,135800000.0
2009-05-25 15:30:00,84.41,84.46,84.385,84.44,296200000.0
2009-05-25 15:35:00,84.44,84.44,84.36,84.38,524000000.0
2009-05-25 15:40:00,84.375,84.42,84.365,84.41,525400000.0
2009-05-25 15:45:00,84.41,84.415,84.34,84.35,556600000.0
2009-05-25 15:50:00,84.355,84.36,84.29,84.315,561400000.0
2009-05-25 15:55:00,84.315,84.34,84.315,84.33,169000000.0
2009-05-25 16:00:00,84.33,84.345,84.31,84.335,254000000.0
2009-05-25 16:05:00,84.34,84.37,84.325,84.365,79600000.0
2009-05-25 16:10:00,84.365,84.365,84.305,84.335,257000000.0
2009-05-25 16:15:00,84.335,84.37,84.335,84.335,166600000.0
2009-05-25 16:20:00,84.335,84.37,84.335,84.355,169400000.0
2009-05-25 16:25:00,84.345,84.375,84.325,84.33,326400000.0
2009-05-25 16:30:00,84.33,84.345,84.315,84.345,114600000.0
2009-05-25 16:35:00,84.345,84.39,84.34,84.385,48800000.0
2009-05-25 16:40:00,84.39,84.395,84.375,84.375,36000000.0
2009-05-25 16:45:00,84.375,84.38,84.365,84.37,14600000.0
2009-05-25 16:50:00,84.365,84.38,84.365,84.375,24000000.0
2009-05-25 16:55:00,84.375,84.385,84.355,84.375,88400000.0
2009-05-25 17:00:00,84.37,84.43,84.355,84.43,94000000.0
2009-05-25 17:05:00,84.435,84.57,84.435,84.535,97000000.0
2009-05-25 17:10:00,84.55,84.57,84.48,84.49,194400000.0
2009-05-25 17:15:00,84.49,84.49,84.41,84.43,156200000.0
2009-05-25 17:20:00,84.43,84.44,84.365,84.375,58600000.0
2009-05-25 17:25:00,84.385,84.395,84.275,84.325,99800000.0
2009-05-25 17:30:00,84.32,84.33,84.185,84.21,388600000.0
2009-05-25 17:35:00,84.2,84.22,84.16,84.195,98600000.0
2009-05-25 17:40:00,84.2,84.205,84.165,84.18,83400000.0
2009-05-25 17:45:00,84.18,84.22,84.17,84.205,72200000.0
2009-05-25 17:50:00,84.205,84.24,84.195,84.24,49400000.0
2009-05-25 17:55:00,84.22,84.245,84.19,84.22,126800000.0
2009-05-25 18:00:00,84.22,84.23,84.185,84.215,64400000.0
2009-05-25 18:05:00,84.215,84.225,84.215,84.225,20200000.0
2009-05-25 18:10:00,84.225,84.23,84.22,84.22,28400000.0
2009-05-25 18:15:00,84.22,84.22,84.195,84.205,44400000.0
2009-05-25 18:20:00,84.205,84.225,84.175,84.205,70000000.0
2009-05-25 18:25:00,84.205,84.23,84.19,84.225,134000000.0
2009-05-25 18:30:00,84.22,84.255,84.219,84.23,100400000.0
2009-05-25 18:35:00,84.23,84.24,84.215,84.215,46000000.0
2009-05-25 18:40:00,84.215,84.215,84.185,84.185,34400000.0
2009-05-25 18:45:00,84.19,84.2,84.175,84.195,24000000.0
2009-05-25 18:50:00,84.185,84.195,84.175,84.18,184000000.0
2009-05-25 18:55:00,84.175,84.185,84.13,84.135,98000000.0
2009-05-25 19:00:00,84.135,84.15,84.121,84.145,50200000.0
2009-05-25 19:05:00,84.15,84.19,84.09,84.19,57000000.0
2009-05-25 19:10:00,84.185,84.19,84.152,84.157,30800000.0
2009-05-25 19:15:00,84.165,84.195,84.165,84.19,34800000.0
2009-05-25 19:20:00,84.19,84.215,84.182,84.215,11000000.0
2009-05-25 19:25:00,84.2,84.27,84.195,84.24,54600000.0
2009-05-25 19:30:00,84.24,84.34,84.24,84.335,149800000.0
2009-05-25 19:35:00,84.335,84.345,84.305,84.31,47200000.0
2009-05-25 19:40:00,84.32,84.345,84.315,84.34,140800000.0
2009-05-25 19:45:00,84.335,84.345,84.33,84.345,64600000.0
2009-05-25 19:50:00,84.345,84.39,84.315,84.39,63600000.0
2009-05-25 19:55:00,84.38,84.395,84.315,84.36,97200000.0
2009-05-25 20:00:00,84.35,84.35,84.33,84.33,24200000.0
2009-05-25 20:05:00,84.345,84.41,84.34,84.365,54600000.0
2009-05-25 20:10:00,84.365,84.37,84.339,84.364,49600000.0
2009-05-25 20:15:00,84.37,84.37,84.35,84.355,35400000.0
2009-05-25 20:20:00,84.355,84.375,84.355,84.375,39800000.0
2009-05-25 20:25:00,84.375,84.375,84.355,84.36,20600000.0
2009-05-25 20:30:00,84.36,84.375,84.34,84.345,68000000.0
2009-05-25 20:35:00,84.34,84.345,84.245,84.245,126400000.0
2009-05-25 20:40:00,84.24,84.29,84.24,84.29,74400000.0
2009-05-25 20:45:00,84.265,84.29,84.258,84.261,73400000.0
2009-05-25 20:50:00,84.285,84.33,84.285,84.325,52000000.0
2009-05-25 20:55:00,84.325,84.375,84.325,84.358,39400000.0
2009-05-25 21:00:00,84.375,84.39,84.34,84.375,51000000.0
2009-05-25 21:05:00,84.375,84.405,84.37,84.405,20600000.0
2009-05-25 21:10:00,84.38,84.38,84.375,84.375,10200000.0
2009-05-25 21:15:00,84.375,84.41,84.35,84.39,64000000.0
2009-05-25 21:20:00,84.375,84.4,84.365,84.38,34800000.0
2009-05-25 21:25:00,84.38,84.38,84.31,84.35,70400000.0
2009-05-25 21:30:00,84.35,84.35,84.33,84.34,56800000.0
2009-05-25 21:35:00,84.34,84.395,84.335,84.395,85000000.0
2009-05-25 21:40:00,84.375,84.38,84.355,84.37,67000000.0
2009-05-25 21:45:00,84.37,84.41,84.355,84.41,55400000.0
2009-05-25 21:50:00,84.4,84.445,84.355,84.39,79800000.0
2009-05-25 21:55:00,84.39,84.39,84.37,84.37,33400000.0
2009-05-25 22:00:00,84.37,84.37,84.343,84.365,15800000.0
2009-05-25 22:05:00,84.365,84.39,84.34,84.34,130400000.0
2009-05-25 22:10:00,84.33,84.33,84.28,84.315,82800000.0
2009-05-25 22:15:00,84.34,84.35,84.33,84.33,29200000.0
2009-05-25 22:20:00,84.32,84.34,84.31,84.318,37200000.0
2009-05-25 22:25:00,84.313,84.33,84.31,84.31,33800000.0
2009-05-25 22:30:00,84.31,84.365,84.31,84.36,73000000.0
2009-05-25 22:35:00,84.35,84.36,84.328,84.328,21000000.0
2009-05-25 22:40:00,84.35,84.385,84.335,84.385,29800000.0
2009-05-25 22:45:00,84.385,84.39,84.367,84.38,27600000.0
2009-05-25 22:50:00,84.366,84.41,84.356,84.375,67000000.0
2009-05-25 22:55:00,84.385,84.385,84.315,84.33,93200000.0
2009-05-25 23:00:00,84.335,84.335,84.315,84.33,81800000.0
2009-05-25 23:05:00,84.335,84.375,84.315,84.347,50400000.0
2009-05-25 23:10:00,84.355,84.365,84.35,84.35,29600000.0
2009-05-25 23:15:00,84.375,84.375,84.35,84.35,59600000.0
2009-05-25 23:20:00,84.355,84.355,84.349,84.355,20800000.0
2009-05-25 23:25:00,84.355,84.355,84.345,84.35,11600000.0
2009-05-25 23:30:00,84.385,84.385,84.34,84.35,61600000.0
2009-05-25 23:35:00,84.35,84.38,84.35,84.38,27800000.0
2009-05-25 23:40:00,84.37,84.385,84.37,84.385,21600000.0
2009-05-25 23:45:00,84.37,84.386,84.365,84.385,15200000.0
2009-05-25 23:50:00,84.385,84.42,84.375,84.4,69200000.0
2009-05-25 23:55:00,84.39,84.39,84.345,84.36,55600000.0
2009-05-26 00:00:00,84.36,84.36,84.34,84.34,41800000.0
2009-05-26 00:05:00,84.345,84.35,84.27,84.35,111400000.0
2009-05-26 00:10:00,84.35,84.35,84.33,84.34,50600000.0
2009-05-26 00:15:00,84.34,84.35,84.335,84.34,14000000.0
2009-05-26 00:20:00,84.35,84.35,84.315,84.33,34200000.0
2009-05-26 00:25:00,84.33,84.34,84.315,84.315,34000000.0
2009-05-26 00:30:00,84.33,84.36,84.325,84.33,100200000.0
2009-05-26 00:35:00,84.335,84.35,84.335,84.345,30200000.0
2009-05-26 00:40:00,84.345,84.385,84.3,84.335,113600000.0
2009-05-26 00:45:00,84.33,84.34,84.3,84.32,75400000.0
2009-05-26 00:50:00,84.32,84.32,84.25,84.3,48400000.0
2009-05-26 00:55:00,84.278,84.35,84.277,84.31,16600000.0
2009-05-26 01:00:00,84.3,84.305,84.25,84.27,62600000.0
2009-05-26 01:05:00,84.27,84.275,84.23,84.27,95600000.0
2009-05-26 01:10:00,84.265,84.265,84.22,84.23,74000000.0
2009-05-26 01:15:00,84.23,84.23,84.2,84.205,29400000.0
2009-05-26 01:20:00,84.205,84.245,84.2,84.23,65000000.0
2009-05-26 01:25:00,84.23,84.245,84.215,84.245,22400000.0
2009-05-26 01:30:00,84.24,84.26,84.22,84.255,95400000.0
2009-05-26 01:35:00,84.26,84.26,84.235,84.255,44600000.0
2009-05-26 01:40:00,84.25,84.325,84.23,84.325,153600000.0
2009-05-26 01:45:00,84.305,84.32,84.28,84.29,68600000.0
2009-05-26 01:50:00,84.29,84.3,84.27,84.295,40600000.0
2009-05-26 01:55:00,84.29,84.36,84.29,84.35,126800000.0
2009-05-26 02:00:00,84.35,84.385,84.34,84.355,199200000.0
2009-05-26 02:05:00,84.355,84.385,84.32,84.365,147000000.0
2009-05-26 02:10:00,84.36,84.49,84.36,84.45,309200000.0
2009-05-26 02:15:00,84.45,84.625,84.45,84.525,644400000.0
2009-05-26 02:20:00,84.525,84.525,84.44,84.445,330400000.0
2009-05-26 02:25:00,84.45,84.45,84.395,84.41,260800000.0
2009-05-26 02:30:00,84.41,84.415,84.375,84.39,316200000.0
2009-05-26 02:35:00,84.385,84.4,84.33,84.35,564800000.0
2009-05-26 02:40:00,84.35,84.38,84.33,84.38,411400000.0
2009-05-26 02:45:00,84.375,84.385,84.305,84.335,556400000.0
2009-05-26 02:50:00,84.33,84.335,84.225,84.23,536000000.0
2009-05-26 02:55:00,84.23,84.26,84.12,84.17,2276600000.0
2009-05-26 03:00:00,84.17,84.19,84.12,84.155,1388600000.0
2009-05-26 03:05:00,84.155,84.26,84.155,84.195,1721600000.0
2009-05-26 03:10:00,84.2,84.24,84.15,84.15,800000000.0
2009-05-26 03:15:00,84.15,84.155,84.05,84.05,1902799998.0
2009-05-26 03:20:00,84.05,84.145,84.02,84.085,1098399999.0
2009-05-26 03:25:00,84.09,84.13,84.08,84.11,108200000.0
2009-05-26 03:30:00,84.125,84.135,84.025,84.05,708000000.0
2009-05-26 03:35:00,84.05,84.085,84.02,84.08,788200000.0
2009-05-26 03:40:00,84.08,84.08,83.92,83.92,822200000.0
2009-05-26 03:45:00,83.925,83.95,83.865,83.87,720200000.0
2009-05-26 03:50:00,83.855,83.995,83.84,83.93,296600000.0
2009-05-26 03:55:00,83.92,83.945,83.91,83.94,362400000.0
2009-05-26 04:00:00,83.94,83.975,83.91,83.94,270800000.0
2009-05-26 04:05:00,83.94,83.955,83.915,83.925,207400000.0
2009-05-26 04:10:00,83.93,83.975,83.93,83.97,41600000.0
2009-05-26 04:15:00,83.965,84.005,83.945,83.965,167200000.0
2009-05-26 04:20:00,83.965,84.045,83.95,84.045,153000000.0
2009-05-26 04:25:00,84.04,84.04,83.97,83.985,296200000.0
2009-05-26 04:30:00,83.99,84.01,83.975,84.0,101400000.0
2009-05-26 04:35:00,84.0,84.08,83.99,83.995,283400000.0
2009-05-26 04:40:00,83.99,84.025,83.955,84.01,198600000.0
2009-05-26 04:45:00,84.01,84.01,83.985,83.995,49600000.0
2009-05-26 04:50:00,83.99,84.025,83.985,83.99,150000000.0
2009-05-26 04:55:00,83.995,84.01,83.98,83.98,155400000.0
2009-05-26 05:00:00,83.985,84.06,83.975,84.05,216200000.0
2009-05-26 05:05:00,84.06,84.145,84.05,84.1,303200000.0
2009-05-26 05:10:00,84.09,84.1,84.07,84.09,138800000.0
2009-05-26 05:15:00,84.095,84.105,84.09,84.095,33000000.0
2009-05-26 05:20:00,84.09,84.09,84.06,84.075,46000000.0
2009-05-26 05:25:00,84.075,84.12,84.075,84.115,125600000.0
2009-05-26 05:30:00,84.12,84.12,84.08,84.08,216200000.0
2009-05-26 05:35:00,84.08,84.115,84.06,84.11,107600000.0
2009-05-26 05:40:00,84.11,84.12,84.07,84.085,408600000.0
2009-05-26 05:45:00,84.08,84.08,84.03,84.04,1136200000.0
2009-05-26 05:50:00,84.035,84.045,84.0,84.0,929200000.0
2009-05-26 05:55:00,84.0,84.01,83.95,83.97,551000000.0
2009-05-26 06:00:00,83.975,83.98,83.92,83.98,647000000.0
2009-05-26 06:05:00,83.975,83.985,83.94,83.97,214200000.0
2009-05-26 06:10:00,83.97,84.005,83.96,83.965,119000000.0
2009-05-26 06:15:00,83.98,84.015,83.97,84.015,197600000.0
2009-05-26 06:20:00,84.01,84.05,84.01,84.035,130400000.0
2009-05-26 06:25:00,84.035,84.065,84.02,84.06,566800000.0
2009-05-26 06:30:00,84.055,84.095,84.055,84.07,189400000.0
2009-05-26 06:35:00,84.065,84.07,84.0,84.03,267400000.0
2009-05-26 06:40:00,84.03,84.03,84.005,84.03,159200000.0
2009-05-26 06:45:00,84.02,84.03,83.99,84.03,228000000.0
2009-05-26 06:50:00,84.03,84.04,83.98,84.01,502800000.0
2009-05-26 06:55:00,84.02,84.03,83.99,84.01,442000000.0
2009-05-26 07:00:00,84.015,84.035,84.015,84.02,125200000.0
2009-05-26 07:05:00,84.01,84.03,83.98,84.01,98400000.0
2009-05-26 07:10:00,84.035,84.05,84.02,84.05,646200000.0
2009-05-26 07:15:00,84.05,84.065,84.015,84.025,473800000.0
2009-05-26 07:20:00,84.025,84.05,84.005,84.045,1281200000.0
2009-05-26 07:25:00,84.04,84.06,84.01,84.03,310600000.0
2009-05-26 07:30:00,84.03,84.03,84.005,84.01,785000000.0
2009-05-26 07:35:00,84.02,84.02,83.97,83.98,1306400000.0
2009-05-26 07:40:00,83.98,84.04,83.975,84.025,597200000.0
2009-05-26 07:45:00,84.025,84.23,84.02,84.215,2622400000.0
2009-05-26 07:50:00,84.215,84.23,84.16,84.225,1001800000.0
2009-05-26 07:55:00,84.22,84.27,84.2,84.265,439400000.0
2009-05-26 08:00:00,84.265,84.315,84.225,84.23,693000000.0
2009-05-26 08:05:00,84.24,84.29,84.16,84.245,647600000.0
2009-05-26 08:10:00,84.25,84.26,84.125,84.135,451600000.0
2009-05-26 08:15:00,84.15,84.16,84.08,84.08,443600000.0
2009-05-26 08:20:00,84.08,84.1,83.955,83.97,711400000.0
2009-05-26 08:25:00,83.955,84.05,83.95,83.98,825200000.0
2009-05-26 08:30:00,83.98,84.03,83.97,84.01,591800000.0
2009-05-26 08:35:00,84.01,84.01,83.9,83.98,2116600001.0
2009-05-26 08:40:00,83.975,83.995,83.925,83.945,2388800000.0
2009-05-26 08:45:00,83.95,83.98,83.805,83.81,2610800000.0
2009-05-26 08:50:00,83.81,83.81,83.655,83.7,2753400000.0
2009-05-26 08:55:00,83.7,83.81,83.67,83.78,1579000000.0
2009-05-26 09:00:00,83.77,83.8,83.67,83.695,1972000000.0
2009-05-26 09:05:00,83.69,83.775,83.645,83.675,1943400000.0
2009-05-26 09:10:00,83.68,83.85,83.675,83.82,2009200001.0
2009-05-26 09:15:00,83.82,83.855,83.8,83.85,1218200003.0
2009-05-26 09:20:00,83.84,83.97,83.825,83.9,2029600002.0
2009-05-26 09:25:00,83.9,83.91,83.78,83.805,1870000003.0
2009-05-26 09:30:00,83.81,83.835,83.75,83.81,1400200000.0
2009-05-26 09:35:00,83.81,83.86,83.78,83.8,1027400000.0
2009-05-26 09:40:00,83.79,83.85,83.77,83.81,989600000.0
2009-05-26 09:45:00,83.81,83.94,83.76,83.94,1247400000.0
2009-05-26 09:50:00,83.94,83.94,83.81,83.815,1260800000.0
2009-05-26 09:55:00,83.815,83.82,83.7,83.74,1262800000.0
2009-05-26 10:00:00,83.74,83.87,83.72,83.815,1275800000.0
2009-05-26 10:05:00,83.815,83.84,83.76,83.8,2072200003.0
2009-05-26 10:10:00,83.8,83.825,83.715,83.715,1805000000.0
2009-05-26 10:15:00,83.715,83.76,83.685,83.75,1516600001.0
2009-05-26 10:20:00,83.75,83.88,83.71,83.845,1844800000.0
2009-05-26 10:25:00,83.85,83.91,83.8,83.84,1386600002.0
2009-05-26 10:30:00,83.84,83.88,83.75,83.78,1451400001.0
2009-05-26 10:35:00,83.78,83.855,83.77,83.78,1005600000.0
2009-05-26 10:40:00,83.79,83.81,83.67,83.76,1658000002.0
2009-05-26 10:45:00,83.76,83.79,83.67,83.75,1361400001.0
2009-05-26 10:50:00,83.755,83.8,83.71,83.76,1477999999.0
2009-05-26 10:55:00,83.76,83.77,83.705,83.71,880200000.0
2009-05-26 11:00:00,83.71,83.74,83.67,83.72,1528400000.0
2009-05-26 11:05:00,83.72,83.85,83.66,83.85,2257200000.0
2009-05-26 11:10:00,83.845,83.98,83.815,83.97,1758400000.0
2009-05-26 11:15:00,83.97,84.005,83.885,83.995,1695800000.0
2009-05-26 11:20:00,83.99,84.04,83.97,83.99,2042600000.0
2009-05-26 11:25:00,83.995,84.005,83.92,83.94,1455800001.0
2009-05-26 11:30:00,83.93,83.975,83.885,83.91,1455600004.0
2009-05-26 11:35:00,83.905,84.045,83.905,84.01,1868400003.0
2009-05-26 11:40:00,84.01,84.14,84.005,84.05,1813200001.0
2009-05-26 11:45:00,84.055,84.07,83.955,83.99,1538600000.0
2009-05-26 11:50:00,83.99,83.99,83.895,83.965,1617400000.0
2009-05-26 11:55:00,83.97,84.015,83.96,83.97,762400000.0
2009-05-26 12:00:00,83.98,83.99,83.925,83.925,812200001.0
2009-05-26 12:05:00,83.94,83.99,83.91,83.91,1204800001.0
2009-05-26 12:10:00,83.91,83.92,83.835,83.84,762200000.0
2009-05-26 12:15:00,83.84,83.86,83.775,83.8,1130000000.0
2009-05-26 12:20:00,83.79,83.855,83.79,83.81,1398000001.0
2009-05-26 12:25:00,83.81,83.88,83.81,83.88,1960800003.0
2009-05-26 12:30:00,83.87,83.89,83.795,83.83,963400000.0
2009-05-26 12:35:00,83.82,83.84,83.74,83.795,1123200001.0
2009-05-26 12:40:00,83.79,83.79,83.615,83.615,1789200000.0
2009-05-26 12:45:00,83.625,83.65,83.51,83.64,2629600001.0
2009-05-26 12:50:00,83.64,83.66,83.58,83.635,2089800003.0
2009-05-26 12:55:00,83.635,83.72,83.6,83.71,1426200000.0
2009-05-26 13:00:00,83.71,83.755,83.7,83.73,885200000.0
2009-05-26 13:05:00,83.72,83.77,83.715,83.755,1052200000.0
2009-05-26 13:10:00,83.755,83.86,83.725,83.83,1145600000.0
2009-05-26 13:15:00,83.83,83.9,83.83,83.84,938600000.0
2009-05-26 13:20:00,83.84,83.87,83.765,83.795,985400000.0
2009-05-26 13:25:00,83.795,83.9,83.79,83.885,1430400001.0
2009-05-26 13:30:00,83.88,83.96,83.85,83.93,743800000.0
2009-05-26 13:35:00,83.93,83.965,83.915,83.955,359200000.0
2009-05-26 13:40:00,83.95,84.055,83.95,84.04,498400000.0
2009-05-26 13:45:00,84.045,84.115,84.01,84.02,1915800000.0
2009-05-26 13:50:00,84.02,84.05,84.005,84.04,1160400000.0
2009-05-26 13:55:00,84.045,84.12,84.045,84.105,1488200000.0
2009-05-26 14:00:00,84.105,84.23,84.08,84.14,2067000000.0
2009-05-26 14:05:00,84.135,84.18,84.09,84.11,1859800000.0
2009-05-26 14:10:00,84.11,84.145,84.06,84.105,1575400000.0
2009-05-26 14:15:00,84.105,84.16,84.085,84.115,954000000.0
2009-05-26 14:20:00,84.11,84.12,84.07,84.095,708200000.0
2009-05-26 14:25:00,84.105,84.105,84.005,84.015,1039600000.0
2009-05-26 14:30:00,84.02,84.07,83.985,84.03,776600000.0
2009-05-26 14:35:00,84.03,84.08,83.98,84.055,926000000.0
2009-05-26 14:40:00,84.055,84.085,84.025,84.04,1055800000.0
2009-05-26 14:45:00,84.04,84.125,84.035,84.055,1167600000.0
2009-05-26 14:50:00,84.06,84.06,83.925,84.0,1434600001.0
2009-05-26 14:55:00,84.0,84.015,83.915,83.945,1122000000.0
2009-05-26 15:00:00,83.945,83.945,83.815,83.83,1665000000.0
2009-05-26 15:05:00,83.82,83.855,83.775,83.84,1563400000.0
2009-05-26 15:10:00,83.835,83.865,83.78,83.83,1072399999.0
2009-05-26 15:15:00,83.83,83.86,83.7,83.7,1436000000.0
2009-05-26 15:20:00,83.69,83.74,83.675,83.7,1745800000.0
2009-05-26 15:25:00,83.7,83.71,83.655,83.67,1439600003.0
2009-05-26 15:30:00,83.67,83.815,83.665,83.79,1543200000.0
2009-05-26 15:35:00,83.79,83.81,83.6,83.645,1381700000.0
2009-05-26 15:40:00,83.645,83.79,83.635,83.765,1345800000.0
2009-05-26 15:45:00,83.755,83.82,83.68,83.71,1561400000.0
2009-05-26 15:50:00,83.71,83.79,83.66,83.69,1631600000.0
2009-05-26 15:55:00,83.69,83.85,83.69,83.845,1486600001.0
2009-05-26 16:00:00,83.83,84.27,83.83,84.25,1970400000.0
2009-05-26 16:05:00,84.25,84.25,84.12,84.13,2176200000.0
2009-05-26 16:10:00,84.13,84.44,84.13,84.39,2284400000.0
2009-05-26 16:15:00,84.395,84.495,84.315,84.38,2196400000.0
2009-05-26 16:20:00,84.38,84.39,84.285,84.33,1890200000.0
2009-05-26 16:25:00,84.33,84.33,84.17,84.265,1505000000.0
2009-05-26 16:30:00,84.25,84.33,84.215,84.235,1858800000.0
2009-05-26 16:35:00,84.225,84.305,84.185,84.225,1384200000.0
2009-05-26 16:40:00,84.225,84.39,84.22,84.325,1707000000.0
2009-05-26 16:45:00,84.325,84.37,84.29,84.33,1732000000.0
2009-05-26 16:50:00,84.32,84.375,84.3,84.345,1661999998.0
2009-05-26 16:55:00,84.345,84.505,84.31,84.5,1837800000.0
2009-05-26 17:00:00,84.5,84.505,84.435,84.47,1884600000.0
2009-05-26 17:05:00,84.47,84.48,84.35,84.36,1595000000.0
2009-05-26 17:10:00,84.36,84.38,84.32,84.355,1632800002.0
2009-05-26 17:15:00,84.35,84.47,84.305,84.465,1803800001.0
2009-05-26 17:20:00,84.47,84.54,84.46,84.505,1282000000.0
2009-05-26 17:25:00,84.505,84.585,84.505,84.565,1601600000.0
2009-05-26 17:30:00,84.57,84.64,84.565,84.615,1163800000.0
2009-05-26 17:35:00,84.61,84.685,84.605,84.665,765000000.0
2009-05-26 17:40:00,84.665,84.725,84.64,84.7,952400000.0
2009-05-26 17:45:00,84.705,84.745,84.655,84.655,806000000.0
2009-05-26 17:50:00,84.655,84.67,84.61,84.61,1211600001.0
2009-05-26 17:55:00,84.61,84.7,84.6,84.65,1684200000.0
2009-05-26 18:00:00,84.635,84.665,84.615,84.65,1403200002.0
2009-05-26 18:05:00,84.65,84.68,84.62,84.64,1079599999.0
2009-05-26 18:10:00,84.64,84.66,84.615,84.625,1054400000.0
2009-05-26 18:15:00,84.62,84.655,84.615,84.655,696600000.0
2009-05-26 18:20:00,84.645,84.705,84.64,84.675,566600000.0
2009-05-26 18:25:00,84.675,84.7,84.615,84.63,836400000.0
2009-05-26 18:30:00,84.63,84.645,84.6,84.63,379399999.0
2009-05-26 18:35:00,84.63,84.66,84.56,84.645,551800000.0
2009-05-26 18:40:00,84.65,84.665,84.61,84.635,294000000.0
2009-05-26 18:45:00,84.635,84.66,84.605,84.65,964399999.0
2009-05-26 18:50:00,84.66,84.72,84.625,84.705,905400002.0
2009-05-26 18:55:00,84.71,84.71,84.63,84.68,1044000000.0
2009-05-26 19:00:00,84.68,84.72,84.635,84.705,1230400002.0
2009-05-26 19:05:00,84.73,84.76,84.72,84.72,1126800001.0
2009-05-26 19:10:00,84.72,84.73,84.665,84.67,972400000.0
2009-05-26 19:15:00,84.665,84.8,84.65,84.775,1055000001.0
2009-05-26 19:20:00,84.775,84.795,84.73,84.74,763800000.0
2009-05-26 19:25:00,84.74,84.76,84.725,84.75,432999998.0
2009-05-26 19:30:00,84.75,84.775,84.715,84.73,895399999.0
2009-05-26 19:35:00,84.73,84.745,84.71,84.73,549400000.0
2009-05-26 19:40:00,84.73,84.79,84.71,84.75,491400000.0
2009-05-26 19:45:00,84.76,84.965,84.75,84.96,1429400001.0
2009-05-26 19:50:00,84.95,84.96,84.88,84.885,1171000002.0
2009-05-26 19:55:00,84.89,84.965,84.88,84.93,1005800000.0
2009-05-26 20:00:00,84.93,85.02,84.9,85.0,1574200001.0
2009-05-26 20:05:00,85.01,85.04,84.995,85.0,1092600001.0
2009-05-26 20:10:00,85.0,85.03,84.88,84.91,1391199999.0
2009-05-26 20:15:00,84.92,85.04,84.88,85.03,1918500001.0
2009-05-26 20:20:00,85.03,85.03,84.855,84.945,1238200002.0
2009-05-26 20:25:00,84.94,84.965,84.865,84.865,831600002.0
2009-05-26 20:30:00,84.865,84.92,84.86,84.9,943000001.0
2009-05-26 20:35:00,84.9,84.92,84.885,84.9,717200001.0
2009-05-26 20:40:00,84.905,85.01,84.89,84.975,925200002.0
2009-05-26 20:45:00,84.965,85.0,84.92,84.92,574400000.0
2009-05-26 20:50:00,84.915,84.93,84.87,84.88,723000000.0
2009-05-26 20:55:00,84.88,84.96,84.86,84.96,914400000.0
2009-05-26 21:00:00,84.96,84.96,84.91,84.95,537600000.0
2009-05-26 21:05:00,84.95,84.955,84.905,84.93,483800000.0
2009-05-26 21:10:00,84.93,85.02,84.93,85.0,701799999.0
2009-05-26 21:15:00,85.0,85.0,84.88,84.9,1205400000.0
2009-05-26 21:20:00,84.9,84.94,84.89,84.94,1205599996.0
2009-05-26 21:25:00,84.94,84.99,84.93,84.96,338200000.0
2009-05-26 21:30:00,84.96,85.03,84.89,84.99,573600000.0
2009-05-26 21:35:00,84.99,84.99,84.93,84.975,516200000.0
2009-05-26 21:40:00,84.98,85.01,84.95,84.99,402200000.0
2009-05-26 21:45:00,84.99,84.99,84.895,84.92,595600000.0
2009-05-26 21:50:00,84.92,84.98,84.915,84.96,438200000.0
2009-05-26 21:55:00,84.95,84.97,84.94,84.97,498799999.0
2009-05-26 22:00:00,84.97,85.08,84.96,85.08,448000000.0
2009-05-26 22:05:00,85.05,85.08,85.03,85.06,433600000.0
2009-05-26 22:10:00,85.055,85.085,85.04,85.055,271200000.0
2009-05-26 22:15:00,85.05,85.06,85.027,85.035,55800000.0
2009-05-26 22:20:00,85.04,85.05,85.02,85.05,111000000.0
2009-05-26 22:25:00,85.04,85.08,85.03,85.07,273600000.0
2009-05-26 22:30:00,85.07,85.07,85.01,85.02,207200000.0
2009-05-26 22:35:00,85.025,85.04,84.995,85.01,212800000.0
2009-05-26 22:40:00,85.005,85.01,84.95,84.955,125800000.0
2009-05-26 22:45:00,84.95,85.01,84.94,85.0,131600000.0
2009-05-26 22:50:00,85.0,85.02,84.96,84.97,208600000.0
2009-05-26 22:55:00,84.96,85.16,84.96,85.095,285600000.0
2009-05-26 23:00:00,85.075,85.08,85.025,85.08,143200000.0
2009-05-26 23:05:00,85.085,85.12,85.05,85.065,192200000.0
2009-05-26 23:10:00,85.08,85.11,85.075,85.1,57800000.0
2009-05-26 23:15:00,85.1,85.115,85.085,85.1,69000000.0
2009-05-26 23:20:00,85.11,85.125,85.095,85.1,70000000.0
2009-05-26 23:25:00,85.1,85.11,85.085,85.1,110800000.0
2009-05-26 23:30:00,85.115,85.135,85.1,85.1,91000000.0
2009-05-26 23:35:00,85.1,85.1,85.06,85.08,67200000.0
2009-05-26 23:40:00,85.08,85.09,85.045,85.09,36800000.0
2009-05-26 23:45:00,85.08,85.1,85.05,85.05,58000000.0
2009-05-26 23:50:00,85.06,85.06,85.031,85.05,30000000.0
2009-05-26 23:55:00,85.05,85.06,85.025,85.04,49800000.0
2009-05-27 00:00:00,85.035,85.06,85.03,85.06,75200000.0
2009-05-27 00:05:00,85.06,85.12,85.06,85.12,75000000.0
2009-05-27 00:10:00,85.087,85.1,85.06,85.08,56200000.0
2009-05-27 00:15:00,85.09,85.09,85.08,85.08,13200000.0
2009-05-27 00:20:00,85.058,85.14,85.055,85.1,47600000.0
2009-05-27 00:25:00,85.1,85.1,85.075,85.1,22800000.0
2009-05-27 00:30:00,85.09,85.11,85.07,85.09,54000000.0
2009-05-27 00:35:00,85.09,85.12,85.09,85.12,25600000.0
2009-05-27 00:40:00,85.1,85.12,85.09,85.11,20800000.0
2009-05-27 00:45:00,85.12,85.175,85.1,85.13,36200000.0
2009-05-27 00:50:00,85.14,85.18,85.14,85.16,68800000.0
2009-05-27 00:55:00,85.18,85.2,85.159,85.166,36600000.0
2009-05-27 01:00:00,85.2,85.205,85.17,85.19,38200000.0
2009-05-27 01:05:00,85.19,85.32,85.19,85.31,186800000.0
2009-05-27 01:10:00,85.315,85.325,85.28,85.3,70800000.0
2009-05-27 01:15:00,85.3,85.34,85.29,85.3,74800000.0
2009-05-27 01:20:00,85.3,85.4,85.3,85.38,175400000.0
2009-05-27 01:25:00,85.39,85.415,85.36,85.41,166800000.0
2009-05-27 01:30:00,85.4,85.48,85.4,85.46,219800000.0
2009-05-27 01:35:00,85.465,85.48,85.42,85.43,211600000.0
2009-05-27 01:40:00,85.43,85.44,85.36,85.4,182400000.0
2009-05-27 01:45:00,85.4,85.43,85.36,85.395,169000000.0
2009-05-27 01:50:00,85.39,85.42,85.34,85.41,443200000.0
2009-05-27 01:55:00,85.4,85.425,85.32,85.35,505400000.0
2009-05-27 02:00:00,85.35,85.39,85.295,85.345,954200000.0
2009-05-27 02:05:00,85.355,85.36,85.315,85.345,123200000.0
2009-05-27 02:10:00,85.345,85.435,85.34,85.42,220600000.0
2009-05-27 02:15:00,85.42,85.435,85.37,85.4,528400000.0
2009-05-27 02:20:00,85.395,85.43,85.335,85.355,507600000.0
2009-05-27 02:25:00,85.36,85.38,85.315,85.35,495400000.0
2009-05-27 02:30:00,85.35,85.4,85.345,85.38,362000000.0
2009-05-27 02:35:00,85.38,85.39,85.31,85.31,299400000.0
2009-05-27 02:40:00,85.315,85.34,85.29,85.3,331000000.0
2009-05-27 02:45:00,85.3,85.32,85.23,85.24,685600000.0
2009-05-27 02:50:00,85.24,85.34,85.225,85.31,730400000.0
2009-05-27 02:55:00,85.31,85.31,85.245,85.26,480600000.0
2009-05-27 03:00:00,85.26,85.345,85.255,85.31,418000000.0
2009-05-27 03:05:00,85.31,85.335,85.28,85.295,452400000.0
2009-05-27 03:10:00,85.3,85.34,85.27,85.32,719800000.0
2009-05-27 03:15:00,85.32,85.33,85.29,85.3,365400000.0
2009-05-27 03:20:00,85.3,85.325,85.27,85.29,353800000.0
2009-05-27 03:25:00,85.305,85.385,85.305,85.35,283400000.0
2009-05-27 03:30:00,85.35,85.45,85.345,85.44,697000000.0
2009-05-27 03:35:00,85.44,85.505,85.42,85.435,711400000.0
2009-05-27 03:40:00,85.435,85.47,85.395,85.41,259800000.0
2009-05-27 03:45:00,85.41,85.44,85.395,85.395,582800000.0
2009-05-27 03:50:00,85.395,85.44,85.385,85.44,389600000.0
2009-05-27 03:55:00,85.445,85.49,85.44,85.48,456800000.0
2009-05-27 04:00:00,85.47,85.505,85.46,85.49,390400000.0
2009-05-27 04:05:00,85.49,85.51,85.475,85.49,185800000.0
2009-05-27 04:10:00,85.48,85.52,85.475,85.51,387600000.0
2009-05-27 04:15:00,85.51,85.51,85.44,85.47,315000000.0
2009-05-27 04:20:00,85.47,85.475,85.38,85.38,562800000.0
2009-05-27 04:25:00,85.37,85.38,85.315,85.35,500000002.0
2009-05-27 04:30:00,85.35,85.39,85.34,85.34,167600000.0
2009-05-27 04:35:00,85.345,85.36,85.325,85.35,608400000.0
2009-05-27 04:40:00,85.35,85.38,85.35,85.38,129800000.0
2009-05-27 04:45:00,85.38,85.385,85.38,85.38,26000000.0
2009-05-27 04:50:00,85.38,85.4,85.37,85.37,75800000.0
2009-05-27 04:55:00,85.375,85.47,85.37,85.46,213200000.0
2009-05-27 05:00:00,85.46,85.47,85.43,85.46,204400000.0
2009-05-27 05:05:00,85.455,85.485,85.45,85.48,437400000.0
2009-05-27 05:10:00,85.47,85.565,85.47,85.555,310800000.0
2009-05-27 05:15:00,85.56,85.575,85.515,85.56,344000000.0
2009-05-27 05:20:00,85.565,85.6,85.55,85.565,335300000.0
2009-05-27 05:25:00,85.57,85.76,85.56,85.74,543600000.0
2009-05-27 05:30:00,85.73,85.76,85.69,85.71,743600000.0
2009-05-27 05:35:00,85.71,85.715,85.68,85.685,300000000.0
2009-05-27 05:40:00,85.69,85.72,85.68,85.71,485000000.0
2009-05-27 05:45:00,85.71,85.74,85.69,85.72,334800000.0
2009-05-27 05:50:00,85.73,85.73,85.67,85.67,321600000.0
2009-05-27 05:55:00,85.68,85.72,85.68,85.7,211600000.0
2009-05-27 06:00:00,85.7,85.73,85.61,85.61,215800000.0
2009-05-27 06:05:00,85.625,85.665,85.57,85.65,406000000.0
2009-05-27 06:10:00,85.65,85.65,85.56,85.61,667200000.0
2009-05-27 06:15:00,85.61,85.64,85.59,85.63,233200000.0
2009-05-27 06:20:00,85.63,85.64,85.58,85.585,349400000.0
2009-05-27 06:25:00,85.585,85.6,85.565,85.59,372000000.0
2009-05-27 06:30:00,85.59,85.62,85.58,85.6,170000000.0
2009-05-27 06:35:00,85.6,85.615,85.6,85.61,108200000.0
2009-05-27 06:40:00,85.594,85.61,85.58,85.61,131200000.0
2009-05-27 06:45:00,85.6,85.63,85.59,85.61,145800000.0
2009-05-27 06:50:00,85.61,85.61,85.57,85.61,191000000.0
2009-05-27 06:55:00,85.6,85.64,85.6,85.62,283200000.0
2009-05-27 07:00:00,85.62,85.62,85.59,85.595,188600000.0
2009-05-27 07:05:00,85.595,85.61,85.595,85.61,60400000.0
2009-05-27 07:10:00,85.61,85.64,85.61,85.62,79600000.0
2009-05-27 07:15:00,85.62,85.63,85.555,85.57,664600000.0
2009-05-27 07:20:00,85.565,85.595,85.445,85.445,600200000.0
2009-05-27 07:25:00,85.45,85.5,85.445,85.45,668400000.0
2009-05-27 07:30:00,85.45,85.485,85.42,85.44,792400000.0
2009-05-27 07:35:00,85.44,85.565,85.39,85.445,547900000.0
2009-05-27 07:40:00,85.44,85.555,85.43,85.54,791200000.0
2009-05-27 07:45:00,85.55,85.57,85.515,85.54,504400000.0
2009-05-27 07:50:00,85.53,85.545,85.395,85.405,523400000.0
2009-05-27 07:55:00,85.42,85.44,85.33,85.34,1511600000.0
2009-05-27 08:00:00,85.335,85.46,85.335,85.42,747400000.0
2009-05-27 08:05:00,85.42,85.47,85.33,85.36,2272200000.0
2009-05-27 08:10:00,85.36,85.425,85.36,85.385,920400000.0
2009-05-27 08:15:00,85.385,85.395,85.28,85.385,754200000.0
2009-05-27 08:20:00,85.375,85.42,85.285,85.29,930000000.0
2009-05-27 08:25:00,85.285,85.285,85.085,85.13,965400000.0
2009-05-27 08:30:00,85.135,85.27,85.13,85.245,1817600000.0
2009-05-27 08:35:00,85.265,85.31,85.24,85.28,1948000000.0
2009-05-27 08:40:00,85.28,85.355,85.27,85.34,1424200000.0
2009-05-27 08:45:00,85.35,85.4,85.29,85.305,1459400000.0
2009-05-27 08:50:00,85.305,85.305,85.215,85.25,1108600000.0
2009-05-27 08:55:00,85.25,85.265,85.145,85.25,2214800002.0
2009-05-27 09:00:00,85.25,85.34,85.22,85.31,2192800000.0
2009-05-27 09:05:00,85.31,85.44,85.29,85.405,1698400001.0
2009-05-27 09:10:00,85.4,85.47,85.37,85.4,1949200000.0
2009-05-27 09:15:00,85.4,85.57,85.4,85.5,1916600001.0
2009-05-27 09:20:00,85.51,85.515,85.41,85.41,1661600004.0
2009-05-27 09:25:00,85.41,85.49,85.36,85.36,1335200002.0
2009-05-27 09:30:00,85.37,85.57,85.365,85.55,1509000000.0
2009-05-27 09:35:00,85.55,85.59,85.485,85.5,1462000000.0
2009-05-27 09:40:00,85.5,85.59,85.485,85.54,799000000.0
2009-05-27 09:45:00,85.525,85.695,85.52,85.67,1123800000.0
2009-05-27 09:50:00,85.675,85.68,85.545,85.56,2327600001.0
2009-05-27 09:55:00,85.56,85.645,85.54,85.57,1592000000.0
2009-05-27 10:00:00,85.57,85.665,85.555,85.635,3162200002.0
2009-05-27 10:05:00,85.64,85.77,85.625,85.765,2716400000.0
2009-05-27 10:10:00,85.765,85.8,85.66,85.76,2474400000.0
2009-05-27 10:15:00,85.76,85.76,85.59,85.65,2100400001.0
2009-05-27 10:20:00,85.64,85.71,85.625,85.685,2150200005.0
2009-05-27 10:25:00,85.68,85.74,85.6,85.61,2239600000.0
2009-05-27 10:30:00,85.605,85.625,85.575,85.62,1670800002.0
2009-05-27 10:35:00,85.62,85.645,85.59,85.615,1120600001.0
2009-05-27 10:40:00,85.62,85.67,85.585,85.59,1486600000.0
2009-05-27 10:45:00,85.595,85.77,85.595,85.76,970400000.0
2009-05-27 10:50:00,85.755,85.87,85.745,85.835,1525000000.0
2009-05-27 10:55:00,85.835,85.855,85.79,85.825,1803600000.0
2009-05-27 11:00:00,85.83,85.83,85.72,85.72,1246800000.0
2009-05-27 11:05:00,85.72,85.735,85.665,85.71,1032900001.0
2009-05-27 11:10:00,85.715,85.785,85.695,85.765,1492800001.0
2009-05-27 11:15:00,85.765,85.825,85.74,85.8,1176200000.0
2009-05-27 11:20:00,85.795,85.82,85.71,85.72,1409400000.0
2009-05-27 11:25:00,85.725,85.84,85.715,85.81,1167200001.0
2009-05-27 11:30:00,85.81,85.81,85.675,85.72,1306800000.0
2009-05-27 11:35:00,85.715,85.835,85.71,85.8,2118800000.0
2009-05-27 11:40:00,85.8,85.84,85.73,85.765,1148800000.0
2009-05-27 11:45:00,85.765,85.8,85.735,85.76,1364600000.0
2009-05-27 11:50:00,85.76,85.77,85.725,85.74,1241600000.0
2009-05-27 11:55:00,85.74,85.765,85.66,85.68,1272200000.0
2009-05-27 12:00:00,85.68,85.75,85.66,85.71,1226000000.0
2009-05-27 12:05:00,85.7,85.75,85.67,85.715,1805200000.0
2009-05-27 12:10:00,85.715,85.725,85.67,85.675,1036200000.0
2009-05-27 12:15:00,85.67,85.7,85.58,85.61,2402600000.0
2009-05-27 12:20:00,85.615,85.685,85.53,85.645,1294000000.0
2009-05-27 12:25:00,85.64,85.7,85.54,85.68,1657800000.0
2009-05-27 12:30:00,85.68,85.74,85.63,85.66,2194200004.0
2009-05-27 12:35:00,85.665,85.69,85.61,85.66,922200000.0
2009-05-27 12:40:00,85.66,85.69,85.6,85.62,943600000.0
2009-05-27 12:45:00,85.63,85.67,85.6,85.635,930600000.0
2009-05-27 12:50:00,85.63,85.68,85.615,85.675,952200000.0
2009-05-27 12:55:00,85.67,85.695,85.635,85.64,1164000000.0
2009-05-27 13:00:00,85.64,85.64,85.555,85.565,1014000000.0
2009-05-27 13:05:00,85.565,85.61,85.52,85.59,1063600000.0
2009-05-27 13:10:00,85.595,85.61,85.52,85.53,1559800000.0
2009-05-27 13:15:00,85.54,85.56,85.49,85.5,1606400001.0
2009-05-27 13:20:00,85.51,85.555,85.465,85.47,1566999999.0
2009-05-27 13:25:00,85.47,85.56,85.425,85.555,1700800000.0
2009-05-27 13:30:00,85.555,85.59,85.46,85.46,1378400000.0
2009-05-27 13:35:00,85.46,85.5,85.375,85.38,1562399999.0
2009-05-27 13:40:00,85.38,85.49,85.35,85.49,1900800001.0
2009-05-27 13:45:00,85.485,85.595,85.48,85.51,942200000.0
2009-05-27 13:50:00,85.51,85.52,85.405,85.425,1170000001.0
2009-05-27 13:55:00,85.425,85.44,85.28,85.33,1549000001.0
2009-05-27 14:00:00,85.33,85.355,85.23,85.28,1176400000.0
2009-05-27 14:05:00,85.28,85.29,85.17,85.27,1579600001.0
2009-05-27 14:10:00,85.27,85.31,85.2,85.26,1509800000.0
2009-05-27 14:15:00,85.27,85.28,85.19,85.28,944400000.0
2009-05-27 14:20:00,85.28,85.33,85.245,85.25,868800000.0
2009-05-27 14:25:00,85.25,85.295,85.19,85.29,904400000.0
2009-05-27 14:30:00,85.29,85.41,85.235,85.325,788600000.0
2009-05-27 14:35:00,85.33,85.41,85.29,85.3,896600000.0
2009-05-27 14:40:00,85.305,85.33,85.19,85.32,787200000.0
2009-05-27 14:45:00,85.32,85.465,85.32,85.465,1197400000.0
2009-05-27 14:50:00,85.465,85.5,85.35,85.375,1270000000.0
2009-05-27 14:55:00,85.375,85.415,85.35,85.36,748400000.0
2009-05-27 15:00:00,85.37,85.375,85.325,85.35,1003400001.0
2009-05-27 15:05:00,85.35,85.36,85.245,85.28,1010000000.0
2009-05-27 15:10:00,85.27,85.3,85.235,85.285,1088200001.0
2009-05-27 15:15:00,85.285,85.35,85.28,85.35,1780000000.0
2009-05-27 15:20:00,85.35,85.4,85.215,85.26,1982800000.0
2009-05-27 15:25:00,85.26,85.29,85.1,85.255,2716000000.0
2009-05-27 15:30:00,85.26,85.275,85.19,85.19,2818200000.0
2009-05-27 15:35:00,85.19,85.225,85.145,85.22,2492600001.0
2009-05-27 15:40:00,85.22,85.25,85.14,85.24,1629000000.0
2009-05-27 15:45:00,85.24,85.35,85.135,85.315,1715400000.0
2009-05-27 15:50:00,85.32,85.35,85.28,85.31,1266000000.0
2009-05-27 15:55:00,85.32,85.42,85.315,85.4,1372600000.0
2009-05-27 16:00:00,85.405,85.45,85.09,85.09,2320000001.0
2009-05-27 16:05:00,85.1,85.25,85.025,85.19,2060000000.0
2009-05-27 16:10:00,85.19,85.255,85.12,85.2,2078200000.0
2009-05-27 16:15:00,85.2,85.25,85.15,85.19,1904200000.0
2009-05-27 16:20:00,85.19,85.43,85.18,85.42,2710000000.0
2009-05-27 16:25:00,85.42,85.475,85.355,85.41,2475000001.0
2009-05-27 16:30:00,85.39,85.45,85.31,85.4,2482600000.0
2009-05-27 16:35:00,85.41,85.49,85.36,85.42,1854600000.0
2009-05-27 16:40:00,85.42,85.475,85.33,85.36,1417600000.0
2009-05-27 16:45:00,85.35,85.41,85.32,85.355,1547800000.0
2009-05-27 16:50:00,85.355,85.4,85.335,85.39,1197600000.0
2009-05-27 16:55:00,85.39,85.63,85.37,85.59,1734400000.0
2009-05-27 17:00:00,85.59,85.6,85.385,85.415,2971600003.0
2009-05-27 17:05:00,85.415,85.605,85.4,85.595,2224600001.0
2009-05-27 17:10:00,85.59,85.655,85.555,85.61,2098000000.0
2009-05-27 17:15:00,85.61,85.645,85.505,85.62,1863800002.0
2009-05-27 17:20:00,85.62,85.63,85.525,85.56,1836000003.0
2009-05-27 17:25:00,85.56,85.665,85.54,85.56,1741600000.0
2009-05-27 17:30:00,85.565,85.645,85.53,85.605,1761799999.0
2009-05-27 17:35:00,85.605,85.635,85.58,85.6,1455400001.0
2009-05-27 17:40:00,85.6,85.605,85.48,85.49,1178400000.0
2009-05-27 17:45:00,85.495,85.52,85.47,85.515,810200000.0
2009-05-27 17:50:00,85.51,85.61,85.34,85.36,1514200000.0
2009-05-27 17:55:00,85.365,85.455,85.33,85.425,1417400000.0
2009-05-27 18:00:00,85.43,85.52,85.43,85.5,1740200000.0
2009-05-27 18:05:00,85.5,85.57,85.46,85.49,1458800001.0
2009-05-27 18:10:00,85.49,85.53,85.43,85.49,1086199999.0
2009-05-27 18:15:00,85.5,85.555,85.44,85.51,937600000.0
2009-05-27 18:20:00,85.51,85.52,85.46,85.5,847800000.0
2009-05-27 18:25:00,85.5,85.515,85.45,85.475,267600000.0
2009-05-27 18:30:00,85.475,85.52,85.455,85.47,641600000.0
2009-05-27 18:35:00,85.47,85.51,85.43,85.46,832000000.0
2009-05-27 18:40:00,85.455,85.455,85.395,85.405,649199999.0
2009-05-27 18:45:00,85.41,85.485,85.395,85.445,718799998.0
2009-05-27 18:50:00,85.455,85.52,85.415,85.43,579200000.0
2009-05-27 18:55:00,85.43,85.49,85.415,85.42,977400000.0
2009-05-27 19:00:00,85.42,85.515,85.405,85.44,1267400000.0
2009-05-27 19:05:00,85.46,85.49,85.42,85.46,864400000.0
2009-05-27 19:10:00,85.465,85.495,85.435,85.49,764399999.0
2009-05-27 19:15:00,85.49,85.585,85.485,85.53,1146999999.0
2009-05-27 19:20:00,85.53,85.585,85.5,85.57,987600000.0
2009-05-27 19:25:00,85.57,85.575,85.535,85.575,536199999.0
2009-05-27 19:30:00,85.575,85.58,85.5,85.52,735799999.0
2009-05-27 19:35:00,85.52,85.52,85.42,85.42,1730400001.0
2009-05-27 19:40:00,85.42,85.46,85.39,85.445,609600001.0
2009-05-27 19:45:00,85.44,85.51,85.37,85.37,535800000.0
2009-05-27 19:50:00,85.375,85.45,85.32,85.4,2225800000.0
2009-05-27 19:55:00,85.41,85.59,85.365,85.57,1636000000.0
2009-05-27 20:00:00,85.57,85.58,85.4,85.4,1409600001.0
2009-05-27 20:05:00,85.41,85.44,85.33,85.41,1455800000.0
2009-05-27 20:10:00,85.4,85.47,85.395,85.445,1262200000.0
2009-05-27 20:15:00,85.44,85.495,85.385,85.485,1117400000.0
2009-05-27 20:20:00,85.485,85.51,85.36,85.41,1404600000.0
2009-05-27 20:25:00,85.405,85.445,85.37,85.43,1321400000.0
2009-05-27 20:30:00,85.43,85.43,85.36,85.38,805400000.0
2009-05-27 20:35:00,85.38,85.475,85.38,85.465,752600000.0
2009-05-27 20:40:00,85.47,85.505,85.44,85.505,410200000.0
2009-05-27 20:45:00,85.5,85.525,85.46,85.525,980000001.0
2009-05-27 20:50:00,85.52,85.54,85.47,85.47,1130400000.0
2009-05-27 20:55:00,85.47,85.48,85.37,85.385,1258600000.0
2009-05-27 21:00:00,85.385,85.44,85.38,85.43,647800000.0
2009-05-27 21:05:00,85.425,85.445,85.395,85.42,648199999.0
2009-05-27 21:10:00,85.42,85.43,85.36,85.415,784600000.0
2009-05-27 21:15:00,85.415,85.425,85.34,85.365,939999999.0
2009-05-27 21:20:00,85.36,85.36,85.16,85.165,1878800000.0
2009-05-27 21:25:00,85.165,85.18,84.955,85.01,1577800000.0
2009-05-27 21:30:00,85.01,85.095,85.01,85.09,898400000.0
2009-05-27 21:35:00,85.08,85.09,84.96,85.0,1292400000.0
2009-05-27 21:40:00,85.0,85.11,84.99,85.06,903400000.0
2009-05-27 21:45:00,85.06,85.12,85.05,85.09,462800000.0
2009-05-27 21:50:00,85.09,85.1,85.01,85.02,708600000.0
2009-05-27 21:55:00,85.01,85.06,85.0,85.04,934600000.0
2009-05-27 22:00:00,85.04,85.06,85.005,85.04,773600000.0
2009-05-27 22:05:00,85.035,85.11,85.035,85.08,451600000.0
2009-05-27 22:10:00,85.08,85.15,85.08,85.12,526800000.0
2009-05-27 22:15:00,85.125,85.13,85.09,85.1,284200000.0
2009-05-27 22:20:00,85.1,85.1,85.06,85.07,380000000.0
2009-05-27 22:25:00,85.07,85.1,85.04,85.09,485800000.0
2009-05-27 22:30:00,85.075,85.155,85.065,85.14,277400000.0
2009-05-27 22:35:00,85.13,85.135,85.09,85.12,197200000.0
2009-05-27 22:40:00,85.12,85.13,85.06,85.09,221200000.0
2009-05-27 22:45:00,85.09,85.09,85.08,85.08,60000000.0
2009-05-27 22:50:00,85.08,85.13,85.05,85.06,148400000.0
2009-05-27 22:55:00,85.05,85.06,84.905,84.93,544600000.0
2009-05-27 23:00:00,84.891,84.925,84.805,84.83,525600000.0
2009-05-27 23:05:00,84.845,84.9,84.835,84.9,285800000.0
2009-05-27 23:10:00,84.91,84.96,84.825,84.88,269400000.0
2009-05-27 23:15:00,84.875,84.925,84.87,84.925,126400000.0
2009-05-27 23:20:00,84.925,84.945,84.86,84.93,293600000.0
2009-05-27 23:25:00,84.93,84.96,84.9,84.93,150800000.0
2009-05-27 23:30:00,84.935,84.94,84.875,84.89,209000000.0
2009-05-27 23:35:00,84.9,84.91,84.86,84.87,79600000.0
2009-05-27 23:40:00,84.885,84.92,84.88,84.89,123200000.0
2009-05-27 23:45:00,84.89,84.92,84.89,84.92,85800000.0
2009-05-27 23:50:00,84.915,84.92,84.89,84.9,56000000.0
2009-05-27 23:55:00,84.9,84.92,84.83,84.91,146200000.0
2009-05-28 00:00:00,84.91,84.92,84.87,84.89,64400000.0
2009-05-28 00:05:00,84.885,84.94,84.885,84.91,157400000.0
2009-05-28 00:10:00,84.915,84.95,84.897,84.935,65600000.0
2009-05-28 00:15:00,84.94,84.96,84.935,84.94,147800000.0
2009-05-28 00:20:00,84.95,85.03,84.95,85.0,134800000.0
2009-05-28 00:25:00,85.0,85.015,84.96,85.0,155000000.0
2009-05-28 00:30:00,85.01,85.075,84.995,85.01,178400000.0
2009-05-28 00:35:00,85.02,85.06,85.02,85.03,82200000.0
2009-05-28 00:40:00,85.03,85.12,85.025,85.11,93000000.0
2009-05-28 00:45:00,85.13,85.15,85.12,85.13,155000000.0
2009-05-28 00:50:00,85.145,85.145,85.07,85.08,149600000.0
2009-05-28 00:55:00,85.05,85.1,85.035,85.04,174600000.0
2009-05-28 01:00:00,85.05,85.1,85.045,85.09,146000000.0
2009-05-28 01:05:00,85.085,85.11,85.085,85.1,55400000.0
2009-05-28 01:10:00,85.09,85.12,85.09,85.12,33400000.0
2009-05-28 01:15:00,85.11,85.15,85.11,85.135,195200000.0
2009-05-28 01:20:00,85.14,85.17,85.14,85.15,75200000.0
2009-05-28 01:25:00,85.15,85.18,85.15,85.17,38400000.0
2009-05-28 01:30:00,85.16,85.19,85.146,85.18,135600000.0
2009-05-28 01:35:00,85.18,85.22,85.16,85.2,105200000.0
2009-05-28 01:40:00,85.19,85.28,85.18,85.24,340200000.0
2009-05-28 01:45:00,85.24,85.3,85.21,85.25,550600000.0
2009-05-28 01:50:00,85.26,85.335,85.235,85.265,494600000.0
2009-05-28 01:55:00,85.26,85.27,85.23,85.23,200600000.0
2009-05-28 02:00:00,85.23,85.24,85.185,85.21,468800000.0
2009-05-28 02:05:00,85.22,85.26,85.19,85.24,371800000.0
2009-05-28 02:10:00,85.24,85.25,85.2,85.24,460200000.0
2009-05-28 02:15:00,85.24,85.265,85.22,85.23,374600000.0
2009-05-28 02:20:00,85.23,85.415,85.22,85.41,745800000.0
2009-05-28 02:25:00,85.415,85.44,85.36,85.41,996400000.0
2009-05-28 02:30:00,85.41,85.505,85.38,85.49,1371000000.0
2009-05-28 02:35:00,85.485,85.53,85.465,85.515,686600000.0
2009-05-28 02:40:00,85.52,85.565,85.49,85.53,498000000.0
2009-05-28 02:45:00,85.53,85.57,85.53,85.535,1298200000.0
2009-05-28 02:50:00,85.54,85.61,85.51,85.55,1012000000.0
2009-05-28 02:55:00,85.56,85.59,85.505,85.505,728200000.0
2009-05-28 03:00:00,85.51,85.555,85.49,85.495,861800000.0
2009-05-28 03:05:00,85.5,85.535,85.475,85.53,597200000.0
2009-05-28 03:10:00,85.53,85.57,85.49,85.525,576000000.0
2009-05-28 03:15:00,85.52,85.53,85.48,85.53,885200000.0
2009-05-28 03:20:00,85.53,85.555,85.495,85.52,629400000.0
2009-05-28 03:25:00,85.525,85.565,85.48,85.535,466200000.0
2009-05-28 03:30:00,85.53,85.53,85.505,85.525,127600000.0
2009-05-28 03:35:00,85.525,85.61,85.525,85.61,443600000.0
2009-05-28 03:40:00,85.61,85.67,85.6,85.645,849400000.0
2009-05-28 03:45:00,85.64,85.645,85.59,85.62,467200000.0
2009-05-28 03:50:00,85.62,85.665,85.61,85.66,387000000.0
2009-05-28 03:55:00,85.66,85.675,85.58,85.59,594400000.0
2009-05-28 04:00:00,85.59,85.61,85.55,85.595,507600000.0
2009-05-28 04:05:00,85.59,85.62,85.585,85.61,163000000.0
2009-05-28 04:10:00,85.61,85.615,85.575,85.575,224800000.0
2009-05-28 04:15:00,85.575,85.6,85.575,85.6,130400000.0
2009-05-28 04:20:00,85.605,85.695,85.58,85.65,600600000.0
2009-05-28 04:25:00,85.655,85.67,85.6,85.62,395200000.0
2009-05-28 04:30:00,85.62,85.68,85.62,85.66,369000000.0
2009-05-28 04:35:00,85.66,85.66,85.595,85.62,254200000.0
2009-05-28 04:40:00,85.61,85.645,85.605,85.62,387400000.0
2009-05-28 04:45:00,85.62,85.62,85.57,85.57,313200000.0
2009-05-28 04:50:00,85.575,85.59,85.55,85.59,425600000.0
2009-05-28 04:55:00,85.595,85.635,85.585,85.605,623800000.0
2009-05-28 05:00:00,85.605,85.61,85.53,85.56,345600000.0
2009-05-28 05:05:00,85.555,85.565,85.465,85.5,413000000.0
2009-05-28 05:10:00,85.5,85.5,85.47,85.5,117200000.0
2009-05-28 05:15:00,85.51,85.53,85.465,85.52,456200000.0
2009-05-28 05:20:00,85.52,85.555,85.495,85.555,532400000.0
2009-05-28 05:25:00,85.56,85.565,85.5,85.51,513000000.0
2009-05-28 05:30:00,85.51,85.54,85.51,85.515,191000000.0
2009-05-28 05:35:00,85.52,85.565,85.52,85.555,220600000.0
2009-05-28 05:40:00,85.555,85.715,85.555,85.675,1476000000.0
2009-05-28 05:45:00,85.68,85.74,85.675,85.74,560200000.0
2009-05-28 05:50:00,85.74,85.74,85.68,85.705,496000000.0
2009-05-28 05:55:00,85.7,85.715,85.65,85.69,1089800000.0
2009-05-28 06:00:00,85.69,85.79,85.69,85.75,829800000.0
2009-05-28 06:05:00,85.75,85.82,85.7,85.82,782800000.0
2009-05-28 06:10:00,85.82,85.92,85.81,85.875,904800000.0
2009-05-28 06:15:00,85.875,85.945,85.84,85.88,726200000.0
2009-05-28 06:20:00,85.89,85.89,85.78,85.78,945200000.0
2009-05-28 06:25:00,85.78,85.8,85.7,85.77,1179400000.0
2009-05-28 06:30:00,85.765,85.86,85.765,85.8,661200000.0
2009-05-28 06:35:00,85.8,85.83,85.7,85.795,993000000.0
2009-05-28 06:40:00,85.8,85.91,85.8,85.895,465800000.0
2009-05-28 06:45:00,85.91,85.97,85.82,85.82,799000000.0
2009-05-28 06:50:00,85.825,85.89,85.775,85.805,1583800000.0
2009-05-28 06:55:00,85.81,85.825,85.76,85.8,1483200000.0
2009-05-28 07:00:00,85.795,85.93,85.795,85.885,1325400000.0
2009-05-28 07:05:00,85.88,85.885,85.87,85.88,460200000.0
2009-05-28 07:10:00,85.88,85.91,85.87,85.875,807200000.0
2009-05-28 07:15:00,85.875,85.89,85.81,85.845,392200000.0
2009-05-28 07:20:00,85.845,85.89,85.82,85.86,725200000.0
2009-05-28 07:25:00,85.87,85.88,85.8,85.82,931200000.0
2009-05-28 07:30:00,85.815,85.825,85.8,85.825,131400000.0
2009-05-28 07:35:00,85.82,85.85,85.81,85.83,201800000.0
2009-05-28 07:40:00,85.83,85.83,85.8,85.81,409200000.0
2009-05-28 07:45:00,85.81,85.89,85.795,85.89,853400000.0
2009-05-28 07:50:00,85.895,85.97,85.885,85.915,1157600000.0
2009-05-28 07:55:00,85.915,85.92,85.88,85.9,746800000.0
2009-05-28 08:00:00,85.9,86.03,85.9,86.015,1098600000.0
2009-05-28 08:05:00,86.015,86.095,85.945,85.95,1021800000.0
2009-05-28 08:10:00,85.955,86.0,85.925,85.97,784200000.0
2009-05-28 08:15:00,85.97,86.02,85.96,85.995,1176000000.0
2009-05-28 08:20:00,85.995,86.1,85.995,86.08,1385200003.0
2009-05-28 08:25:00,86.08,86.115,86.03,86.035,1265000000.0
2009-05-28 08:30:00,86.05,86.145,86.0,86.125,3086000003.0
2009-05-28 08:35:00,86.12,86.21,86.11,86.205,2059200003.0
2009-05-28 08:40:00,86.205,86.215,86.115,86.125,1928800000.0
2009-05-28 08:45:00,86.13,86.2,86.08,86.18,1693800002.0
2009-05-28 08:50:00,86.175,86.205,86.15,86.195,1791200000.0
2009-05-28 08:55:00,86.19,86.285,86.175,86.275,3138000001.0
2009-05-28 09:00:00,86.28,86.28,86.11,86.12,2358400003.0
2009-05-28 09:05:00,86.12,86.19,86.1,86.14,2172400000.0
2009-05-28 09:10:00,86.145,86.225,86.06,86.09,2194000000.0
2009-05-28 09:15:00,86.095,86.185,86.07,86.18,1835000000.0
2009-05-28 09:20:00,86.18,86.255,86.125,86.25,1102599999.0
2009-05-28 09:25:00,86.25,86.265,86.155,86.23,1617200000.0
2009-05-28 09:30:00,86.23,86.315,86.225,86.31,2578800001.0
2009-05-28 09:35:00,86.31,86.31,86.23,86.27,1711600001.0
2009-05-28 09:40:00,86.27,86.28,86.18,86.18,1509600000.0
2009-05-28 09:45:00,86.17,86.225,86.12,86.195,976200000.0
2009-05-28 09:50:00,86.2,86.23,86.175,86.23,1152600000.0
2009-05-28 09:55:00,86.23,86.285,86.215,86.22,1723200000.0
2009-05-28 10:00:00,86.22,86.23,86.14,86.14,1908199999.0
2009-05-28 10:05:00,86.14,86.235,86.09,86.235,1830800000.0
2009-05-28 10:10:00,86.235,86.3,86.155,86.185,1238200000.0
2009-05-28 10:15:00,86.185,86.24,86.16,86.21,1716200004.0
2009-05-28 10:20:00,86.21,86.345,86.195,86.285,1646000000.0
2009-05-28 10:25:00,86.28,86.36,86.26,86.32,1839200000.0
2009-05-28 10:30:00,86.32,86.34,86.28,86.33,1606000001.0
2009-05-28 10:35:00,86.32,86.35,86.26,86.35,1681000004.0
2009-05-28 10:40:00,86.35,86.365,86.28,86.33,1357400002.0
2009-05-28 10:45:00,86.335,86.4,86.265,86.37,2168300002.0
2009-05-28 10:50:00,86.37,86.43,86.355,86.36,2138600003.0
2009-05-28 10:55:00,86.35,86.375,86.26,86.305,2327400002.0
2009-05-28 11:00:00,86.31,86.35,86.26,86.35,1984000000.0
2009-05-28 11:05:00,86.345,86.49,86.34,86.49,1927400001.0
2009-05-28 11:10:00,86.49,86.51,86.4,86.48,2153800001.0
2009-05-28 11:15:00,86.48,86.59,86.47,86.57,2255200002.0
2009-05-28 11:20:00,86.57,86.68,86.555,86.665,1336200000.0
2009-05-28 11:25:00,86.67,86.69,86.63,86.68,1305000001.0
2009-05-28 11:30:00,86.68,86.7,86.62,86.68,1054200000.0
2009-05-28 11:35:00,86.68,86.735,86.56,86.63,1747400003.0
2009-05-28 11:40:00,86.63,86.73,86.605,86.64,2340600002.0
2009-05-28 11:45:00,86.63,86.67,86.615,86.65,1165200000.0
2009-05-28 11:50:00,86.65,86.71,86.6,86.65,1629000000.0
2009-05-28 11:55:00,86.64,86.67,86.6,86.655,1486600000.0
2009-05-28 12:00:00,86.66,86.695,86.54,86.58,2126000003.0
2009-05-28 12:05:00,86.58,86.73,86.56,86.69,1919800001.0
2009-05-28 12:10:00,86.69,86.755,86.645,86.67,1154400000.0
2009-05-28 12:15:00,86.66,86.77,86.61,86.62,1630400000.0
2009-05-28 12:20:00,86.62,86.74,86.6,86.73,2186600001.0
2009-05-28 12:25:00,86.725,86.79,86.725,86.765,1979000000.0
2009-05-28 12:30:00,86.76,86.78,86.735,86.74,1822400003.0
2009-05-28 12:35:00,86.75,86.88,86.73,86.825,1631400001.0
2009-05-28 12:40:00,86.83,86.83,86.705,86.76,1676600001.0
2009-05-28 12:45:00,86.76,86.82,86.705,86.82,1364000000.0
2009-05-28 12:50:00,86.82,86.83,86.755,86.765,1632600001.0
2009-05-28 12:55:00,86.77,86.82,86.715,86.77,2077200004.0
2009-05-28 13:00:00,86.765,86.78,86.69,86.695,1983000003.0
2009-05-28 13:05:00,86.705,86.81,86.705,86.725,1329400002.0
2009-05-28 13:10:00,86.725,86.765,86.67,86.76,1749000002.0
2009-05-28 13:15:00,86.76,86.84,86.7,86.785,1449400000.0
2009-05-28 13:20:00,86.78,86.795,86.68,86.7,572200000.0
2009-05-28 13:25:00,86.69,86.7,86.575,86.59,1599400000.0
2009-05-28 13:30:00,86.59,86.65,86.58,86.6,1271400000.0
2009-05-28 13:35:00,86.6,86.68,86.54,86.56,1298100000.0
2009-05-28 13:40:00,86.56,86.59,86.515,86.515,2051000002.0
2009-05-28 13:45:00,86.515,86.585,86.5,86.55,1148600000.0
2009-05-28 13:50:00,86.535,86.54,86.41,86.465,1127800000.0
2009-05-28 13:55:00,86.465,86.515,86.41,86.47,1182800000.0
2009-05-28 14:00:00,86.47,86.58,86.47,86.54,1656000001.0
2009-05-28 14:05:00,86.54,86.56,86.485,86.555,1509200000.0
2009-05-28 14:10:00,86.56,86.585,86.42,86.42,1541800000.0
2009-05-28 14:15:00,86.425,86.48,86.395,86.48,1737800000.0
2009-05-28 14:20:00,86.485,86.535,86.37,86.515,2380600000.0
2009-05-28 14:25:00,86.51,86.555,86.475,86.505,746600001.0
2009-05-28 14:30:00,86.495,86.675,86.495,86.59,1667800000.0
2009-05-28 14:35:00,86.59,86.72,86.555,86.675,1125200000.0
2009-05-28 14:40:00,86.68,86.72,86.61,86.64,1125000000.0
2009-05-28 14:45:00,86.64,86.775,86.64,86.71,532800000.0
2009-05-28 14:50:00,86.72,86.77,86.675,86.75,1086200001.0
2009-05-28 14:55:00,86.75,86.76,86.685,86.7,1580000001.0
2009-05-28 15:00:00,86.7,86.78,86.64,86.76,1669800000.0
2009-05-28 15:05:00,86.76,86.81,86.66,86.68,1013800000.0
2009-05-28 15:10:00,86.67,86.79,86.66,86.77,1145600000.0
2009-05-28 15:15:00,86.755,86.935,86.745,86.915,1810800000.0
2009-05-28 15:20:00,86.915,86.92,86.665,86.76,1979200000.0
2009-05-28 15:25:00,86.76,86.82,86.695,86.82,1824599999.0
2009-05-28 15:30:00,86.825,87.0,86.81,86.885,2080800000.0
2009-05-28 15:35:00,86.89,86.96,86.8,86.84,1510200000.0
2009-05-28 15:40:00,86.85,86.93,86.775,86.825,1438999999.0
2009-05-28 15:45:00,86.835,86.89,86.785,86.855,1273200000.0
2009-05-28 15:50:00,86.855,86.93,86.79,86.885,1366400000.0
2009-05-28 15:55:00,86.89,86.91,86.79,86.79,1345400000.0
2009-05-28 16:00:00,86.775,86.8,86.62,86.64,1839800000.0
2009-05-28 16:05:00,86.64,86.65,86.455,86.51,1628800000.0
2009-05-28 16:10:00,86.51,86.555,86.42,86.555,1542600000.0
2009-05-28 16:15:00,86.56,86.67,86.515,86.65,1239200000.0
2009-05-28 16:20:00,86.65,86.65,86.48,86.53,1400200000.0
2009-05-28 16:25:00,86.555,86.635,86.49,86.635,1441200000.0
2009-05-28 16:30:00,86.64,86.74,86.615,86.665,1543800000.0
2009-05-28 16:35:00,86.67,86.735,86.62,86.63,1062600000.0
2009-05-28 16:40:00,86.63,86.87,86.62,86.87,1141800000.0
2009-05-28 16:45:00,86.86,86.965,86.805,86.95,1255000000.0
2009-05-28 16:50:00,86.95,87.01,86.895,86.92,1008200000.0
2009-05-28 16:55:00,86.93,87.065,86.895,86.935,1617600000.0
2009-05-28 17:00:00,86.93,86.94,86.83,86.87,1405400000.0
2009-05-28 17:05:00,86.88,86.905,86.81,86.88,1747400000.0
2009-05-28 17:10:00,86.88,86.97,86.855,86.96,1307200000.0
2009-05-28 17:15:00,86.94,87.0,86.87,86.89,1151200000.0
2009-05-28 17:20:00,86.89,86.955,86.8,86.88,1231200000.0
2009-05-28 17:25:00,86.89,86.92,86.815,86.885,1082399999.0
2009-05-28 17:30:00,86.895,86.955,86.86,86.95,1004600000.0
2009-05-28 17:35:00,86.95,86.96,86.85,86.875,1122800000.0
2009-05-28 17:40:00,86.88,86.89,86.815,86.87,1568800000.0
2009-05-28 17:45:00,86.87,87.0,86.85,86.99,982800000.0
2009-05-28 17:50:00,86.99,87.01,86.96,87.0,994800000.0
2009-05-28 17:55:00,87.005,87.05,86.955,86.97,1101600000.0
2009-05-28 18:00:00,86.96,87.0,86.94,86.96,877400000.0
2009-05-28 18:05:00,86.955,86.975,86.83,86.84,1004200000.0
2009-05-28 18:10:00,86.845,86.87,86.815,86.84,996400000.0
2009-05-28 18:15:00,86.845,86.875,86.76,86.76,1017000000.0
2009-05-28 18:20:00,86.77,86.825,86.715,86.81,802800000.0
2009-05-28 18:25:00,86.81,86.84,86.78,86.8,844200000.0
2009-05-28 18:30:00,86.8,86.865,86.77,86.85,673000000.0
2009-05-28 18:35:00,86.84,86.85,86.755,86.78,599400000.0
2009-05-28 18:40:00,86.785,86.84,86.775,86.815,513200000.0
2009-05-28 18:45:00,86.815,86.83,86.655,86.755,600200000.0
2009-05-28 18:50:00,86.76,86.78,86.635,86.655,1073399997.0
2009-05-28 18:55:00,86.655,86.81,86.655,86.78,1153800000.0
2009-05-28 19:00:00,86.79,86.98,86.75,86.905,2046200000.0
2009-05-28 19:05:00,86.915,86.96,86.855,86.855,611400000.0
2009-05-28 19:10:00,86.825,86.98,86.82,86.945,852200000.0
2009-05-28 19:15:00,86.94,87.02,86.925,86.935,1014200000.0
2009-05-28 19:20:00,86.94,86.99,86.93,86.97,857000000.0
2009-05-28 19:25:00,86.97,87.03,86.925,86.94,1270400000.0
2009-05-28 19:30:00,86.95,86.985,86.88,86.92,953200000.0
2009-05-28 19:35:00,86.92,87.01,86.905,86.935,800600000.0
2009-05-28 19:40:00,86.945,86.975,86.87,86.88,544600000.0
2009-05-28 19:45:00,86.88,86.9,86.83,86.84,527400000.0
2009-05-28 19:50:00,86.83,86.92,86.815,86.87,910400000.0
2009-05-28 19:55:00,86.87,86.92,86.775,86.91,890000000.0
2009-05-28 20:00:00,86.905,86.96,86.875,86.895,760800000.0
2009-05-28 20:05:00,86.885,86.94,86.86,86.92,612600000.0
2009-05-28 20:10:00,86.92,87.0,86.845,86.94,860800000.0
2009-05-28 20:15:00,86.94,87.01,86.91,86.94,594600000.0
2009-05-28 20:20:00,86.945,87.07,86.945,87.03,613800000.0
2009-05-28 20:25:00,87.05,87.09,86.99,86.99,973200000.0
2009-05-28 20:30:00,87.01,87.075,86.965,87.055,636200000.0
2009-05-28 20:35:00,87.06,87.075,87.01,87.045,367600000.0
2009-05-28 20:40:00,87.05,87.05,86.93,86.95,302200000.0
2009-05-28 20:45:00,86.95,87.015,86.95,86.99,470000000.0
2009-05-28 20:50:00,86.995,87.05,86.96,86.99,472000000.0
2009-05-28 20:55:00,86.98,87.015,86.91,86.97,332800000.0
2009-05-28 21:00:00,86.97,87.03,86.96,86.99,317000000.0
2009-05-28 21:05:00,86.99,87.025,86.93,86.93,326000000.0
2009-05-28 21:10:00,86.93,86.93,86.87,86.895,336200000.0
2009-05-28 21:15:00,86.9,86.93,86.87,86.93,494800000.0
2009-05-28 21:20:00,86.93,86.99,86.91,86.93,389400000.0
2009-05-28 21:25:00,86.93,86.975,86.92,86.96,642199991.0
2009-05-28 21:30:00,86.96,87.04,86.94,86.98,951399994.0
2009-05-28 21:35:00,86.98,87.01,86.94,87.0,322800000.0
2009-05-28 21:40:00,86.99,87.07,86.925,86.97,346400000.0
2009-05-28 21:45:00,86.97,87.05,86.945,87.01,546400000.0
2009-05-28 21:50:00,87.005,87.03,86.88,86.9,535600000.0
2009-05-28 21:55:00,86.89,86.93,86.835,86.91,432400000.0
2009-05-28 22:00:00,86.91,86.91,86.81,86.82,275600000.0
2009-05-28 22:05:00,86.82,86.865,86.82,86.86,261800000.0
2009-05-28 22:10:00,86.87,86.87,86.84,86.87,222800000.0
2009-05-28 22:15:00,86.88,86.92,86.87,86.9,90200000.0
2009-05-28 22:20:00,86.9,86.9,86.855,86.88,89600000.0
2009-05-28 22:25:00,86.875,86.925,86.875,86.9,169400000.0
2009-05-28 22:30:00,86.905,86.91,86.86,86.89,121400000.0
2009-05-28 22:35:00,86.88,86.88,86.825,86.83,135000000.0
2009-05-28 22:40:00,86.83,86.88,86.82,86.85,191000000.0
2009-05-28 22:45:00,86.84,86.84,86.76,86.83,276000000.0
2009-05-28 22:50:00,86.83,86.875,86.83,86.87,42800000.0
2009-05-28 22:55:00,86.87,86.94,86.855,86.94,184800000.0
2009-05-28 23:00:00,86.938,86.949,86.879,86.907,130000000.0
2009-05-28 23:05:00,86.93,86.94,86.895,86.895,119200000.0
2009-05-28 23:10:00,86.885,86.935,86.864,86.935,82400000.0
2009-05-28 23:15:00,86.935,86.955,86.91,86.945,61600000.0
2009-05-28 23:20:00,86.95,87.005,86.95,86.98,76600000.0
2009-05-28 23:25:00,87.02,87.035,86.997,87.02,63600000.0
2009-05-28 23:30:00,87.02,87.03,87.003,87.03,22800000.0
2009-05-28 23:35:00,87.005,87.03,86.92,86.96,61000000.0
2009-05-28 23:40:00,86.96,87.0,86.93,86.95,219200000.0
2009-05-28 23:45:00,86.95,86.95,86.91,86.93,77400000.0
2009-05-28 23:50:00,86.93,86.97,86.93,86.965,42600000.0
2009-05-28 23:55:00,86.97,87.01,86.95,86.96,89000000.0
2009-05-29 00:00:00,86.94,86.95,86.9,86.9,39000000.0
2009-05-29 00:05:00,86.89,86.89,86.8,86.84,87800000.0
2009-05-29 00:10:00,86.84,86.85,86.83,86.85,42000000.0
2009-05-29 00:15:00,86.835,86.86,86.83,86.86,54600000.0
2009-05-29 00:20:00,86.86,86.87,86.825,86.83,57400000.0
2009-05-29 00:25:00,86.85,86.86,86.79,86.84,170400000.0
2009-05-29 00:30:00,86.85,86.87,86.82,86.82,56400000.0
2009-05-29 00:35:00,86.82,86.91,86.82,86.91,84000000.0
2009-05-29 00:40:00,86.9,86.92,86.87,86.89,54800000.0
2009-05-29 00:45:00,86.89,86.9,86.855,86.9,20800000.0
2009-05-29 00:50:00,86.89,86.91,86.875,86.883,46400000.0
2009-05-29 00:55:00,86.92,86.92,86.78,86.79,181400000.0
2009-05-29 01:00:00,86.8,86.85,86.8,86.85,104000000.0
2009-05-29 01:05:00,86.85,86.86,86.822,86.86,57600000.0
2009-05-29 01:10:00,86.86,86.87,86.84,86.84,112000000.0
2009-05-29 01:15:00,86.84,86.865,86.78,86.84,198000000.0
2009-05-29 01:20:00,86.82,86.84,86.805,86.82,122200000.0
2009-05-29 01:25:00,86.82,86.86,86.805,86.825,179600000.0
2009-05-29 01:30:00,86.83,86.845,86.795,86.805,236200000.0
2009-05-29 01:35:00,86.805,86.86,86.805,86.86,323600000.0
2009-05-29 01:40:00,86.86,86.86,86.765,86.8,276800000.0
2009-05-29 01:45:00,86.8,86.84,86.765,86.765,299200000.0
2009-05-29 01:50:00,86.77,86.81,86.735,86.8,401200000.0
2009-05-29 01:55:00,86.79,86.845,86.78,86.81,411000000.0
2009-05-29 02:00:00,86.81,86.815,86.71,86.72,2159200000.0
2009-05-29 02:05:00,86.72,86.76,86.71,86.71,894000000.0
2009-05-29 02:10:00,86.715,86.72,86.59,86.62,1555600000.0
2009-05-29 02:15:00,86.62,86.67,86.59,86.61,923800000.0
2009-05-29 02:20:00,86.615,86.69,86.615,86.67,618000000.0
2009-05-29 02:25:00,86.67,86.7,86.67,86.68,359800000.0
2009-05-29 02:30:00,86.68,86.71,86.65,86.65,633600000.0
2009-05-29 02:35:00,86.65,86.66,86.57,86.615,795200000.0
2009-05-29 02:40:00,86.615,86.685,86.61,86.64,566200000.0
2009-05-29 02:45:00,86.64,86.67,86.62,86.63,457600000.0
2009-05-29 02:50:00,86.635,86.68,86.59,86.6,679600000.0
2009-05-29 02:55:00,86.6,86.605,86.57,86.6,1074400000.0
2009-05-29 03:00:00,86.6,86.635,86.585,86.63,866600000.0
2009-05-29 03:05:00,86.63,86.67,86.62,86.66,656600000.0
2009-05-29 03:10:00,86.655,86.66,86.55,86.56,1469000000.0
2009-05-29 03:15:00,86.56,86.565,86.51,86.56,1178400000.0
2009-05-29 03:20:00,86.56,86.605,86.52,86.605,456400000.0
2009-05-29 03:25:00,86.6,86.62,86.57,86.585,653600000.0
2009-05-29 03:30:00,86.6,86.605,86.51,86.53,1338600000.0
2009-05-29 03:35:00,86.51,86.57,86.51,86.525,1211000000.0
2009-05-29 03:40:00,86.52,86.59,86.51,86.55,535800000.0
2009-05-29 03:45:00,86.55,86.61,86.52,86.595,853000000.0
2009-05-29 03:50:00,86.595,86.62,86.585,86.605,834600000.0
2009-05-29 03:55:00,86.6,86.635,86.59,86.635,531000000.0
2009-05-29 04:00:00,86.64,86.67,86.625,86.65,501000000.0
2009-05-29 04:05:00,86.65,86.67,86.6,86.67,688200000.0
2009-05-29 04:10:00,86.66,86.7,86.635,86.69,567200000.0
2009-05-29 04:15:00,86.69,86.69,86.645,86.67,401800000.0
2009-05-29 04:20:00,86.67,86.71,86.665,86.7,353000000.0
2009-05-29 04:25:00,86.7,86.71,86.68,86.69,366800000.0
2009-05-29 04:30:00,86.69,86.705,86.655,86.66,493800000.0
2009-05-29 04:35:00,86.65,86.66,86.605,86.65,435800000.0
2009-05-29 04:40:00,86.65,86.68,86.615,86.655,544000000.0
2009-05-29 04:45:00,86.66,86.675,86.64,86.655,368800000.0
2009-05-29 04:50:00,86.655,86.675,86.63,86.675,353200000.0
2009-05-29 04:55:00,86.675,86.705,86.665,86.68,566200000.0
2009-05-29 05:00:00,86.68,86.68,86.645,86.67,213200000.0
2009-05-29 05:05:00,86.66,86.67,86.65,86.66,241400000.0
2009-05-29 05:10:00,86.66,86.67,86.65,86.66,370000000.0
2009-05-29 05:15:00,86.655,86.66,86.645,86.66,213800000.0
2009-05-29 05:20:00,86.66,86.66,86.595,86.62,549800000.0
2009-05-29 05:25:00,86.615,86.63,86.605,86.62,399800000.0
2009-05-29 05:30:00,86.63,86.64,86.615,86.63,249600000.0
2009-05-29 05:35:00,86.63,86.67,86.62,86.64,693000000.0
2009-05-29 05:40:00,86.63,86.65,86.625,86.645,587400000.0
2009-05-29 05:45:00,86.645,86.65,86.63,86.645,529200000.0
2009-05-29 05:50:00,86.65,86.65,86.62,86.645,537800000.0
2009-05-29 05:55:00,86.64,86.66,86.615,86.62,519800000.0
2009-05-29 06:00:00,86.62,86.65,86.595,86.625,1048600000.0
2009-05-29 06:05:00,86.635,86.645,86.62,86.64,902800000.0
2009-05-29 06:10:00,86.64,86.67,86.63,86.645,692600000.0
2009-05-29 06:15:00,86.645,86.655,86.63,86.64,577000000.0
2009-05-29 06:20:00,86.64,86.685,86.63,86.665,567800000.0
2009-05-29 06:25:00,86.66,86.705,86.655,86.7,410800000.0
2009-05-29 06:30:00,86.695,86.74,86.695,86.74,945800000.0
2009-05-29 06:35:00,86.735,86.87,86.735,86.855,1771400000.0
2009-05-29 06:40:00,86.87,86.945,86.85,86.89,2562400000.0
2009-05-29 06:45:00,86.89,86.9,86.855,86.86,1126400000.0
2009-05-29 06:50:00,86.85,86.905,86.81,86.885,1217200000.0
2009-05-29 06:55:00,86.885,86.905,86.85,86.89,1114800000.0
2009-05-29 07:00:00,86.89,86.96,86.87,86.895,1975600000.0
2009-05-29 07:05:00,86.885,86.89,86.855,86.855,1003000000.0
2009-05-29 07:10:00,86.865,86.865,86.815,86.815,997000000.0
2009-05-29 07:15:00,86.82,86.87,86.765,86.85,1344200000.0
2009-05-29 07:20:00,86.855,86.875,86.835,86.85,1088800000.0
2009-05-29 07:25:00,86.845,86.9,86.845,86.9,829800000.0
2009-05-29 07:30:00,86.9,86.94,86.895,86.93,1676000000.0
2009-05-29 07:35:00,86.93,86.94,86.895,86.91,509000000.0
2009-05-29 07:40:00,86.91,86.94,86.9,86.92,560400000.0
2009-05-29 07:45:00,86.92,87.08,86.92,87.03,1883800000.0
2009-05-29 07:50:00,87.04,87.085,86.98,87.07,1914200000.0
2009-05-29 07:55:00,87.07,87.09,87.05,87.09,820800000.0
2009-05-29 08:00:00,87.09,87.16,87.015,87.125,1790200000.0
2009-05-29 08:05:00,87.125,87.25,87.12,87.24,1660200000.0
2009-05-29 08:10:00,87.24,87.3,87.175,87.29,1400700000.0
2009-05-29 08:15:00,87.29,87.34,87.29,87.32,800200000.0
2009-05-29 08:20:00,87.315,87.36,87.3,87.335,464400000.0
2009-05-29 08:25:00,87.35,87.375,87.305,87.34,1185200000.0
2009-05-29 08:30:00,87.34,87.39,87.22,87.28,1515600001.0
2009-05-29 08:35:00,87.28,87.365,87.265,87.305,1284400000.0
2009-05-29 08:40:00,87.305,87.385,87.28,87.36,1196800002.0
2009-05-29 08:45:00,87.37,87.47,87.36,87.47,933600001.0
2009-05-29 08:50:00,87.46,87.565,87.46,87.54,1333800000.0
2009-05-29 08:55:00,87.54,87.605,87.53,87.56,1354400000.0
2009-05-29 09:00:00,87.545,87.57,87.49,87.52,1777000001.0
2009-05-29 09:05:00,87.52,87.61,87.52,87.595,1120000000.0
2009-05-29 09:10:00,87.59,87.65,87.545,87.58,1009800000.0
2009-05-29 09:15:00,87.585,87.59,87.48,87.495,897000000.0
2009-05-29 09:20:00,87.5,87.5,87.41,87.47,1571400001.0
2009-05-29 09:25:00,87.475,87.53,87.35,87.495,1639000002.0
2009-05-29 09:30:00,87.495,87.52,87.445,87.515,591200000.0
2009-05-29 09:35:00,87.51,87.57,87.47,87.47,706800000.0
2009-05-29 09:40:00,87.475,87.51,87.44,87.49,1295400000.0
2009-05-29 09:45:00,87.49,87.515,87.47,87.495,829400000.0
2009-05-29 09:50:00,87.495,87.5,87.375,87.38,893600001.0
2009-05-29 09:55:00,87.38,87.395,87.135,87.17,1734400001.0
2009-05-29 10:00:00,87.17,87.17,87.105,87.145,929600000.0
2009-05-29 10:05:00,87.15,87.15,87.0,87.04,1024600000.0
2009-05-29 10:10:00,87.045,87.135,87.04,87.095,1067600001.0
2009-05-29 10:15:00,87.095,87.205,87.095,87.18,1328400000.0
2009-05-29 10:20:00,87.18,87.235,87.18,87.235,812800001.0
2009-05-29 10:25:00,87.235,87.25,87.195,87.21,1569000001.0
2009-05-29 10:30:00,87.21,87.28,87.2,87.235,1485400000.0
2009-05-29 10:35:00,87.24,87.24,87.18,87.185,910800001.0
2009-05-29 10:40:00,87.185,87.23,87.15,87.16,1458800003.0
2009-05-29 10:45:00,87.16,87.195,87.1,87.125,571400000.0
2009-05-29 10:50:00,87.14,87.23,87.125,87.22,819200000.0
2009-05-29 10:55:00,87.22,87.35,87.22,87.34,1207600001.0
2009-05-29 11:00:00,87.335,87.425,87.295,87.38,1127600000.0
2009-05-29 11:05:00,87.38,87.405,87.36,87.37,1292800000.0
2009-05-29 11:10:00,87.37,87.37,87.19,87.19,1740600000.0
2009-05-29 11:15:00,87.18,87.18,87.05,87.085,1719600001.0
2009-05-29 11:20:00,87.09,87.12,86.98,86.995,1426000000.0
2009-05-29 11:25:00,86.975,87.04,86.93,86.93,1703400001.0
2009-05-29 11:30:00,86.93,87.01,86.92,86.995,1035200000.0
2009-05-29 11:35:00,87.0,87.01,86.895,86.99,1629200001.0
2009-05-29 11:40:00,86.98,87.095,86.98,87.05,1272000000.0
2009-05-29 11:45:00,87.05,87.15,87.02,87.115,1047400001.0
2009-05-29 11:50:00,87.12,87.13,87.055,87.09,788600000.0
2009-05-29 11:55:00,87.09,87.15,87.07,87.14,757200000.0
2009-05-29 12:00:00,87.14,87.18,87.025,87.07,1426800000.0
2009-05-29 12:05:00,87.07,87.125,86.96,86.98,1089200001.0
2009-05-29 12:10:00,86.98,87.08,86.975,87.08,934600000.0
2009-05-29 12:15:00,87.08,87.12,87.07,87.1,654000000.0
2009-05-29 12:20:00,87.105,87.115,86.96,86.97,736400000.0
2009-05-29 12:25:00,86.955,87.165,86.955,87.06,826200000.0
2009-05-29 12:30:00,87.06,87.075,87.005,87.015,1573600001.0
2009-05-29 12:35:00,87.02,87.035,86.93,86.93,1173400000.0
2009-05-29 12:40:00,86.92,87.03,86.9,87.005,1122400000.0
2009-05-29 12:45:00,87.005,87.04,86.955,86.97,1211600001.0
2009-05-29 12:50:00,86.97,87.02,86.965,86.99,887400000.0
2009-05-29 12:55:00,86.985,87.01,86.96,86.96,1045800000.0
2009-05-29 13:00:00,86.96,86.98,86.9,86.94,878400000.0
2009-05-29 13:05:00,86.93,87.07,86.93,87.02,1518200000.0
2009-05-29 13:10:00,87.02,87.04,86.96,86.98,1552400000.0
2009-05-29 13:15:00,86.97,87.02,86.95,86.965,1343400000.0
2009-05-29 13:20:00,86.975,87.09,86.965,87.08,1549200000.0
2009-05-29 13:25:00,87.09,87.145,87.02,87.09,1630800000.0
2009-05-29 13:30:00,87.09,87.13,87.02,87.095,1573800000.0
2009-05-29 13:35:00,87.1,87.18,87.075,87.12,1227200000.0
2009-05-29 13:40:00,87.115,87.18,87.095,87.13,894600000.0
2009-05-29 13:45:00,87.13,87.225,87.08,87.16,1260400000.0
2009-05-29 13:50:00,87.16,87.19,87.095,87.17,1215000000.0
2009-05-29 13:55:00,87.17,87.17,87.015,87.02,994000000.0
2009-05-29 14:00:00,87.01,87.21,87.01,87.2,1660600000.0
2009-05-29 14:05:00,87.2,87.31,87.195,87.22,1690600000.0
2009-05-29 14:10:00,87.22,87.28,87.185,87.185,1130600000.0
2009-05-29 14:15:00,87.195,87.26,87.19,87.24,1369200000.0
2009-05-29 14:20:00,87.235,87.285,87.195,87.24,1507600000.0
2009-05-29 14:25:00,87.24,87.25,87.155,87.24,1239600000.0
2009-05-29 14:30:00,87.245,87.245,87.025,87.06,1908600004.0
2009-05-29 14:35:00,87.06,87.13,87.045,87.09,1585800000.0
2009-05-29 14:40:00,87.09,87.235,87.075,87.145,2640800000.0
2009-05-29 14:45:00,87.15,87.26,87.135,87.18,2046800000.0
2009-05-29 14:50:00,87.17,87.18,87.095,87.175,1786400001.0
2009-05-29 14:55:00,87.17,87.18,87.09,87.16,1491000000.0
2009-05-29 15:00:00,87.16,87.335,87.155,87.23,2105400000.0
2009-05-29 15:05:00,87.23,87.28,87.225,87.24,1598199999.0
2009-05-29 15:10:00,87.24,87.34,87.22,87.32,1505800000.0
2009-05-29 15:15:00,87.32,87.34,87.24,87.24,1587799999.0
2009-05-29 15:20:00,87.24,87.315,87.235,87.28,1648400000.0
2009-05-29 15:25:00,87.28,87.37,87.23,87.265,1895600000.0
2009-05-29 15:30:00,87.25,87.26,87.165,87.19,2300700001.0
2009-05-29 15:35:00,87.19,87.28,87.165,87.19,1612800000.0
2009-05-29 15:40:00,87.19,87.31,87.075,87.105,2415600001.0
2009-05-29 15:45:00,87.115,87.175,87.015,87.07,2809000000.0
2009-05-29 15:50:00,87.07,87.23,87.05,87.195,2250800000.0
2009-05-29 15:55:00,87.195,87.29,87.155,87.17,1882600001.0
2009-05-29 16:00:00,87.16,87.27,87.115,87.15,1953800000.0
2009-05-29 16:05:00,87.15,87.32,87.14,87.275,1758200000.0
2009-05-29 16:10:00,87.275,87.275,87.12,87.17,2300400000.0
2009-05-29 16:15:00,87.175,87.24,87.075,87.13,2806200000.0
2009-05-29 16:20:00,87.12,87.225,87.09,87.11,2684800001.0
2009-05-29 16:25:00,87.095,87.11,87.05,87.075,2019600000.0
2009-05-29 16:30:00,87.08,87.13,87.04,87.085,1613800000.0
2009-05-29 16:35:00,87.08,87.105,86.98,87.04,1593800000.0
2009-05-29 16:40:00,87.03,87.095,86.94,86.97,1853400000.0
2009-05-29 16:45:00,86.97,87.015,86.93,87.0,2055200000.0
2009-05-29 16:50:00,87.005,87.01,86.88,86.95,2318000001.0
2009-05-29 16:55:00,86.95,87.11,86.84,87.1,2388399996.0
2009-05-29 17:00:00,87.11,87.25,87.03,87.19,1978600000.0
2009-05-29 17:05:00,87.19,87.21,87.025,87.07,1670400000.0
2009-05-29 17:10:00,87.08,87.12,86.99,87.085,1526000000.0
2009-05-29 17:15:00,87.09,87.105,87.03,87.04,1741800002.0
2009-05-29 17:20:00,87.04,87.13,87.02,87.08,2181399999.0
2009-05-29 17:25:00,87.08,87.13,87.04,87.095,2130599999.0
2009-05-29 17:30:00,87.095,87.18,87.02,87.125,1984000000.0
2009-05-29 17:35:00,87.125,87.15,87.07,87.08,1321000000.0
2009-05-29 17:40:00,87.08,87.14,87.065,87.11,1868800000.0
2009-05-29 17:45:00,87.11,87.17,87.09,87.115,2023200001.0
2009-05-29 17:50:00,87.12,87.15,87.095,87.14,1382800000.0
2009-05-29 17:55:00,87.145,87.2,87.115,87.2,1261000000.0
2009-05-29 18:00:00,87.185,87.26,87.145,87.255,1420399999.0
2009-05-29 18:05:00,87.25,87.435,87.225,87.39,1215000001.0
2009-05-29 18:10:00,87.385,87.455,87.335,87.425,1810200000.0
2009-05-29 18:15:00,87.44,87.51,87.41,87.46,1406400000.0
2009-05-29 18:20:00,87.455,87.49,87.41,87.43,1550800000.0
2009-05-29 18:25:00,87.43,87.52,87.415,87.515,1279400000.0
2009-05-29 18:30:00,87.51,87.55,87.465,87.485,923200000.0
2009-05-29 18:35:00,87.49,87.5,87.37,87.37,1137399998.0
2009-05-29 18:40:00,87.38,87.425,87.36,87.375,1395599996.0
2009-05-29 18:45:00,87.395,87.45,87.32,87.36,912400000.0
2009-05-29 18:50:00,87.36,87.4,87.34,87.37,1353000000.0
2009-05-29 18:55:00,87.375,87.495,87.335,87.495,1050200000.0
2009-05-29 19:00:00,87.49,87.535,87.415,87.465,1048600000.0
2009-05-29 19:05:00,87.47,87.62,87.47,87.56,1423800000.0
2009-05-29 19:10:00,87.57,87.57,87.465,87.48,1042000000.0
2009-05-29 19:15:00,87.48,87.52,87.425,87.425,896200000.0
2009-05-29 19:20:00,87.425,87.49,87.41,87.45,1219199999.0
2009-05-29 19:25:00,87.45,87.46,87.35,87.355,804200000.0
2009-05-29 19:30:00,87.35,87.53,87.35,87.46,1188400000.0
2009-05-29 19:35:00,87.46,87.505,87.42,87.43,645200000.0
2009-05-29 19:40:00,87.43,87.53,87.42,87.5,501200000.0
2009-05-29 19:45:00,87.515,87.53,87.33,87.37,937200000.0
2009-05-29 19:50:00,87.37,87.41,87.33,87.375,626000000.0
2009-05-29 19:55:00,87.38,87.38,87.31,87.33,527200000.0
2009-05-29 20:00:00,87.33,87.49,87.315,87.48,810300000.0
2009-05-29 20:05:00,87.48,87.48,87.415,87.44,492200000.0
2009-05-29 20:10:00,87.44,87.515,87.435,87.48,692800000.0
2009-05-29 20:15:00,87.48,87.48,87.395,87.43,465200000.0
2009-05-29 20:20:00,87.43,87.44,87.34,87.36,523000000.0
2009-05-29 20:25:00,87.365,87.41,87.335,87.36,822400000.0
2009-05-29 20:30:00,87.36,87.375,87.265,87.28,603400000.0
2009-05-29 20:35:00,87.27,87.285,87.2,87.21,1319400000.0
2009-05-29 20:40:00,87.21,87.24,86.93,86.98,1166400000.0
2009-05-29 20:45:00,86.98,86.995,86.88,86.98,1251400000.0
2009-05-29 20:50:00,86.99,86.99,86.865,86.895,805400000.0
2009-05-29 20:55:00,86.9,86.98,86.895,86.98,593800000.0
2009-05-29 21:00:00,86.96,86.99,86.92,86.93,776200000.0
2009-05-29 21:05:00,86.94,87.04,86.93,87.01,631400000.0
2009-05-29 21:10:00,87.01,87.025,86.95,86.99,537400000.0
2009-05-29 21:15:00,86.985,87.04,86.96,87.035,488200000.0
2009-05-29 21:20:00,87.035,87.05,86.95,86.985,340600000.0
2009-05-29 21:25:00,86.99,87.05,86.985,87.04,466200000.0
2009-05-29 21:30:00,87.02,87.06,87.0,87.03,431200000.0
2009-05-29 21:35:00,87.03,87.15,87.025,87.12,298200000.0
2009-05-29 21:40:00,87.13,87.24,87.12,87.19,545800000.0
2009-05-29 21:45:00,87.19,87.29,87.19,87.29,363200000.0
2009-05-29 21:50:00,87.265,87.34,87.24,87.32,648200000.0
2009-05-29 21:55:00,87.32,87.34,87.23,87.24,249600000.0
2009-05-29 22:00:00,87.23,87.31,87.2,87.27,443000000.0
2009-05-29 22:05:00,87.27,87.31,87.26,87.3,96600000.0
2009-05-29 22:10:00,87.3,87.41,87.3,87.41,227600000.0
2009-05-29 22:15:00,87.41,87.43,87.365,87.38,188800000.0
2009-05-29 22:20:00,87.38,87.4,87.33,87.35,223600000.0
2009-05-29 22:25:00,87.34,87.36,87.33,87.33,72200000.0
2009-05-29 22:30:00,87.33,87.37,87.31,87.36,93800000.0
2009-05-29 22:35:00,87.36,87.36,87.27,87.27,149800000.0
2009-05-29 22:40:00,87.285,87.36,87.27,87.32,492000000.0
2009-05-29 22:45:00,87.31,87.43,87.305,87.425,977400000.0
2009-05-29 22:50:00,87.435,87.435,87.33,87.33,342600000.0
2009-05-29 22:55:00,87.355,87.41,87.295,87.295,235600000.0
2009-05-31 23:00:00,87.165,87.18,87.135,87.135,7000000.0
2009-05-31 23:05:00,87.155,87.175,87.135,87.175,10000000.0
2009-05-31 23:15:00,87.175,87.175,87.135,87.175,5000000.0
2009-05-31 23:20:00,87.175,87.175,87.14,87.175,7000000.0
2009-05-31 23:25:00,87.195,87.23,87.195,87.23,9000000.0
2009-05-31 23:30:00,87.26,87.27,87.19,87.27,18600000.0
2009-05-31 23:35:00,87.23,87.435,87.225,87.275,141400000.0
2009-05-31 23:40:00,87.27,87.345,87.26,87.325,42000000.0
2009-05-31 23:45:00,87.315,87.445,87.295,87.375,114600000.0
2009-05-31 23:50:00,87.365,87.365,87.28,87.295,50000000.0
2009-05-31 23:55:00,87.285,87.34,87.27,87.325,109600000.0
2009-06-01 00:00:00,87.325,87.405,87.31,87.395,169000000.0
2009-06-01 00:05:00,87.375,87.415,87.365,87.415,41200000.0
2009-06-01 00:10:00,87.415,87.42,87.315,87.385,90400000.0
2009-06-01 00:15:00,87.395,87.435,87.365,87.375,42600000.0
2009-06-01 00:20:00,87.375,87.385,87.305,87.335,74200000.0
2009-06-01 00:25:00,87.32,87.385,87.245,87.255,89400000.0
2009-06-01 00:30:00,87.28,87.295,87.26,87.265,38000000.0
2009-06-01 00:35:00,87.265,87.305,87.215,87.265,142200000.0
2009-06-01 00:40:00,87.261,87.3,87.23,87.255,83800000.0
2009-06-01 00:45:00,87.255,87.265,87.235,87.235,125800000.0
2009-06-01 00:50:00,87.235,87.235,87.185,87.215,75400000.0
2009-06-01 00:55:00,87.215,87.375,87.215,87.375,101000000.0
2009-06-01 01:00:00,87.365,87.445,87.335,87.395,395000000.0
2009-06-01 01:05:00,87.405,87.42,87.365,87.385,177000000.0
2009-06-01 01:10:00,87.37,87.395,87.365,87.365,52800000.0
2009-06-01 01:15:00,87.355,87.395,87.33,87.345,116400000.0
2009-06-01 01:20:00,87.355,87.37,87.295,87.295,64200000.0
2009-06-01 01:25:00,87.295,87.375,87.245,87.245,120200000.0
2009-06-01 01:30:00,87.245,87.31,87.235,87.275,95000000.0
2009-06-01 01:35:00,87.3,87.335,87.245,87.285,249800000.0
2009-06-01 01:40:00,87.285,87.355,87.285,87.355,108400000.0
2009-06-01 01:45:00,87.345,87.365,87.32,87.35,153800000.0
2009-06-01 01:50:00,87.345,87.345,87.32,87.32,56800000.0
2009-06-01 01:55:00,87.32,87.375,87.285,87.37,81400000.0
2009-06-01 02:00:00,87.37,87.38,87.28,87.29,328800000.0
2009-06-01 02:05:00,87.29,87.29,87.21,87.265,566000000.0
2009-06-01 02:10:00,87.265,87.28,87.25,87.27,725400000.0
2009-06-01 02:15:00,87.275,87.315,87.26,87.28,611600000.0
2009-06-01 02:20:00,87.27,87.3,87.26,87.28,573000000.0
2009-06-01 02:25:00,87.28,87.29,87.25,87.28,174800000.0
2009-06-01 02:30:00,87.27,87.29,87.23,87.255,625600000.0
2009-06-01 02:35:00,87.265,87.27,87.185,87.2,290800000.0
2009-06-01 02:40:00,87.2,87.23,87.16,87.17,575400000.0
2009-06-01 02:45:00,87.165,87.185,86.93,86.96,1048800000.0
2009-06-01 02:50:00,86.96,86.97,86.81,86.87,1003800000.0
2009-06-01 02:55:00,86.86,86.945,86.86,86.9,589200000.0
2009-06-01 03:00:00,86.9,86.93,86.8,86.88,1200800000.0
2009-06-01 03:05:00,86.88,87.045,86.84,87.03,885400000.0
2009-06-01 03:10:00,87.03,87.12,87.025,87.08,512400000.0
2009-06-01 03:15:00,87.08,87.125,87.08,87.12,290200000.0
2009-06-01 03:20:00,87.12,87.15,87.04,87.11,827000000.0
2009-06-01 03:25:00,87.105,87.12,87.005,87.06,774400000.0
2009-06-01 03:30:00,87.05,87.16,87.05,87.075,993000000.0
2009-06-01 03:35:00,87.075,87.09,86.985,87.005,960200000.0
2009-06-01 03:40:00,87.005,87.06,86.995,87.015,981200000.0
2009-06-01 03:45:00,87.02,87.045,86.995,87.04,1152800000.0
2009-06-01 03:50:00,87.045,87.095,87.03,87.08,1124000000.0
2009-06-01 03:55:00,87.09,87.12,87.03,87.04,662800000.0
2009-06-01 04:00:00,87.04,87.125,87.03,87.09,1251200000.0
2009-06-01 04:05:00,87.09,87.1,87.07,87.09,338800000.0
2009-06-01 04:10:00,87.09,87.13,87.09,87.12,285800000.0
2009-06-01 04:15:00,87.12,87.18,87.105,87.145,240400000.0
2009-06-01 04:20:00,87.15,87.235,87.12,87.19,316400000.0
2009-06-01 04:25:00,87.195,87.23,87.165,87.185,769600000.0
2009-06-01 04:30:00,87.19,87.205,87.14,87.16,516000000.0
2009-06-01 04:35:00,87.16,87.175,87.13,87.17,357200000.0
2009-06-01 04:40:00,87.17,87.2,87.14,87.19,333600000.0
2009-06-01 04:45:00,87.19,87.19,87.12,87.13,486000000.0
2009-06-01 04:50:00,87.13,87.175,87.13,87.15,387200000.0
2009-06-01 04:55:00,87.15,87.19,87.13,87.19,181400000.0
2009-06-01 05:00:00,87.19,87.21,87.17,87.17,209600000.0
2009-06-01 05:05:00,87.17,87.195,87.17,87.185,179000000.0
2009-06-01 05:10:00,87.185,87.22,87.185,87.205,166200000.0
2009-06-01 05:15:00,87.21,87.22,87.18,87.2,314400000.0
2009-06-01 05:20:00,87.205,87.21,87.175,87.175,90000000.0
2009-06-01 05:25:00,87.18,87.255,87.16,87.19,447600000.0
2009-06-01 05:30:00,87.19,87.245,87.19,87.235,372600000.0
2009-06-01 05:35:00,87.235,87.235,87.2,87.225,212400000.0
2009-06-01 05:40:00,87.22,87.22,87.19,87.215,280200000.0
2009-06-01 05:45:00,87.215,87.315,87.21,87.305,910000000.0
2009-06-01 05:50:00,87.3,87.34,87.23,87.33,984400000.0
2009-06-01 05:55:00,87.335,87.39,87.335,87.38,507600000.0
2009-06-01 06:00:00,87.38,87.42,87.34,87.35,544000000.0
2009-06-01 06:05:00,87.35,87.385,87.35,87.36,253400000.0
2009-06-01 06:10:00,87.36,87.36,87.32,87.32,345800000.0
2009-06-01 06:15:00,87.33,87.33,87.27,87.3,385200000.0
2009-06-01 06:20:00,87.295,87.43,87.295,87.42,701200000.0
2009-06-01 06:25:00,87.42,87.465,87.42,87.465,547400000.0
2009-06-01 06:30:00,87.46,87.47,87.38,87.38,686000000.0
2009-06-01 06:35:00,87.37,87.41,87.365,87.38,381800000.0
2009-06-01 06:40:00,87.38,87.42,87.37,87.42,480000000.0
2009-06-01 06:45:00,87.43,87.47,87.42,87.43,571800000.0
2009-06-01 06:50:00,87.43,87.485,87.425,87.48,897400000.0
2009-06-01 06:55:00,87.47,87.545,87.47,87.51,1299600000.0
2009-06-01 07:00:00,87.51,87.525,87.485,87.5,771800000.0
2009-06-01 07:05:00,87.5,87.53,87.485,87.495,725400000.0
2009-06-01 07:10:00,87.505,87.55,87.5,87.51,680800000.0
2009-06-01 07:15:00,87.51,87.53,87.475,87.51,885000000.0
2009-06-01 07:20:00,87.51,87.61,87.47,87.57,1416800000.0
2009-06-01 07:25:00,87.57,87.585,87.545,87.55,325800000.0
2009-06-01 07:30:00,87.55,87.565,87.52,87.52,541000000.0
2009-06-01 07:35:00,87.52,87.535,87.49,87.52,769200000.0
2009-06-01 07:40:00,87.52,87.575,87.51,87.57,463400000.0
2009-06-01 07:45:00,87.57,87.6,87.53,87.53,524000000.0
2009-06-01 07:50:00,87.53,87.53,87.47,87.505,336600000.0
2009-06-01 07:55:00,87.51,87.54,87.51,87.53,529800000.0
2009-06-01 08:00:00,87.54,87.55,87.495,87.51,572200000.0
2009-06-01 08:05:00,87.5,87.525,87.475,87.48,489800000.0
2009-06-01 08:10:00,87.49,87.6,87.47,87.56,1094800000.0
2009-06-01 08:15:00,87.56,87.65,87.56,87.65,713400000.0
2009-06-01 08:20:00,87.64,87.69,87.595,87.64,628200000.0
2009-06-01 08:25:00,87.64,87.67,87.6,87.6,1091000000.0
2009-06-01 08:30:00,87.6,87.64,87.57,87.58,735000000.0
2009-06-01 08:35:00,87.59,87.625,87.555,87.6,660999999.0
2009-06-01 08:40:00,87.6,87.67,87.595,87.605,395800000.0
2009-06-01 08:45:00,87.6,87.64,87.565,87.62,865800000.0
2009-06-01 08:50:00,87.62,87.69,87.615,87.635,1105600000.0
2009-06-01 08:55:00,87.64,87.645,87.565,87.63,1094000000.0
2009-06-01 09:00:00,87.64,87.655,87.52,87.555,893600000.0
2009-06-01 09:05:00,87.56,87.68,87.545,87.615,911400000.0
2009-06-01 09:10:00,87.615,87.675,87.59,87.615,1532000000.0
2009-06-01 09:15:00,87.625,87.7,87.61,87.655,916400000.0
2009-06-01 09:20:00,87.66,87.69,87.585,87.62,1417400000.0
2009-06-01 09:25:00,87.615,87.645,87.505,87.515,798000000.0
2009-06-01 09:30:00,87.52,87.6,87.5,87.53,1143200000.0
2009-06-01 09:35:00,87.54,87.57,87.4,87.42,1348800000.0
2009-06-01 09:40:00,87.42,87.495,87.385,87.47,1449400000.0
2009-06-01 09:45:00,87.47,87.495,87.425,87.44,1792000000.0
2009-06-01 09:50:00,87.435,87.5,87.425,87.49,1766600001.0
2009-06-01 09:55:00,87.495,87.555,87.49,87.535,1004600000.0
2009-06-01 10:00:00,87.54,87.67,87.51,87.6,2339000000.0
2009-06-01 10:05:00,87.6,87.71,87.6,87.705,1061200000.0
2009-06-01 10:10:00,87.705,87.705,87.555,87.61,1312500000.0
2009-06-01 10:15:00,87.61,87.695,87.595,87.67,1107600000.0
2009-06-01 10:20:00,87.68,87.73,87.595,87.65,1385800000.0
2009-06-01 10:25:00,87.645,87.66,87.55,87.58,1199800000.0
2009-06-01 10:30:00,87.58,87.63,87.575,87.6,820000000.0
2009-06-01 10:35:00,87.595,87.64,87.56,87.61,1388800000.0
2009-06-01 10:40:00,87.61,87.64,87.55,87.625,1075600001.0
2009-06-01 10:45:00,87.625,87.63,87.46,87.475,1363800000.0
2009-06-01 10:50:00,87.47,87.52,87.46,87.47,1007800000.0
2009-06-01 10:55:00,87.47,87.5,87.4,87.41,1190799999.0
2009-06-01 11:00:00,87.42,87.515,87.41,87.515,839800000.0
2009-06-01 11:05:00,87.51,87.53,87.465,87.48,680600000.0
2009-06-01 11:10:00,87.48,87.55,87.46,87.54,820000000.0
2009-06-01 11:15:00,87.54,87.59,87.485,87.49,436000000.0
2009-06-01 11:20:00,87.49,87.49,87.44,87.48,351400000.0
2009-06-01 11:25:00,87.49,87.52,87.47,87.48,917800000.0
2009-06-01 11:30:00,87.48,87.55,87.425,87.55,1067000000.0
2009-06-01 11:35:00,87.54,87.54,87.415,87.47,675600000.0
2009-06-01 11:40:00,87.46,87.48,87.405,87.425,810800000.0
2009-06-01 11:45:00,87.43,87.5,87.415,87.47,484400000.0
2009-06-01 11:50:00,87.47,87.475,87.4,87.45,448600000.0
2009-06-01 11:55:00,87.45,87.47,87.415,87.42,999200000.0
2009-06-01 12:00:00,87.425,87.64,87.42,87.575,937400000.0
2009-06-01 12:05:00,87.565,87.565,87.47,87.48,920200000.0
2009-06-01 12:10:00,87.47,87.56,87.47,87.55,1074000000.0
2009-06-01 12:15:00,87.55,87.6,87.515,87.6,1031200000.0
2009-06-01 12:20:00,87.605,87.65,87.605,87.61,560200000.0
2009-06-01 12:25:00,87.61,87.635,87.53,87.54,725800000.0
2009-06-01 12:30:00,87.54,87.57,87.51,87.54,400400000.0
2009-06-01 12:35:00,87.54,87.55,87.45,87.51,664800000.0
2009-06-01 12:40:00,87.51,87.55,87.5,87.55,579400000.0
2009-06-01 12:45:00,87.55,87.55,87.505,87.54,522200000.0
2009-06-01 12:50:00,87.54,87.55,87.535,87.55,179600000.0
2009-06-01 12:55:00,87.555,87.585,87.49,87.5,466800000.0
2009-06-01 13:00:00,87.5,87.555,87.485,87.54,488200000.0
2009-06-01 13:05:00,87.54,87.545,87.475,87.52,568400000.0
2009-06-01 13:10:00,87.52,87.55,87.5,87.54,585200001.0
2009-06-01 13:15:00,87.535,87.535,87.395,87.455,887000000.0
2009-06-01 13:20:00,87.46,87.55,87.46,87.52,456800000.0
2009-06-01 13:25:00,87.52,87.59,87.5,87.59,408200000.0
2009-06-01 13:30:00,87.58,87.68,87.53,87.64,776800000.0
2009-06-01 13:35:00,87.64,87.69,87.59,87.6,1091600000.0
2009-06-01 13:40:00,87.6,87.6,87.5,87.51,832200000.0
2009-06-01 13:45:00,87.51,87.595,87.495,87.545,632000000.0
2009-06-01 13:50:00,87.55,87.6,87.54,87.545,626400000.0
2009-06-01 13:55:00,87.55,87.61,87.55,87.55,514600000.0
2009-06-01 14:00:00,87.55,87.63,87.53,87.54,1560000001.0
2009-06-01 14:05:00,87.55,87.605,87.515,87.52,1650000000.0
2009-06-01 14:10:00,87.52,87.595,87.52,87.59,1243400000.0
2009-06-01 14:15:00,87.59,87.76,87.58,87.75,1611200000.0
2009-06-01 14:20:00,87.745,87.805,87.68,87.695,1148200000.0
2009-06-01 14:25:00,87.7,87.74,87.655,87.66,1008600000.0
2009-06-01 14:30:00,87.665,87.995,87.665,87.94,1349300000.0
2009-06-01 14:35:00,87.94,88.15,87.94,88.11,2496600001.0
2009-06-01 14:40:00,88.105,88.29,88.07,88.18,3081100001.0
2009-06-01 14:45:00,88.185,88.27,88.135,88.135,2447000000.0
2009-06-01 14:50:00,88.135,88.145,88.015,88.03,1287000000.0
2009-06-01 14:55:00,88.03,88.16,88.025,88.085,1866200000.0
2009-06-01 15:00:00,88.095,88.215,88.095,88.15,2315400000.0
2009-06-01 15:05:00,88.15,88.25,88.13,88.21,2498400000.0
2009-06-01 15:10:00,88.21,88.245,88.1,88.225,2396600001.0
2009-06-01 15:15:00,88.225,88.26,88.025,88.07,2001400000.0
2009-06-01 15:20:00,88.07,88.19,88.07,88.09,2120200000.0
2009-06-01 15:25:00,88.09,88.21,88.055,88.2,1130400001.0
2009-06-01 15:30:00,88.205,88.23,88.035,88.07,2706200000.0
2009-06-01 15:35:00,88.07,88.08,87.95,87.96,2202400001.0
2009-06-01 15:40:00,87.96,88.14,87.915,88.12,2519100000.0
2009-06-01 15:45:00,88.12,88.175,88.09,88.11,2116000002.0
2009-06-01 15:50:00,88.115,88.27,88.11,88.245,2183800001.0
2009-06-01 15:55:00,88.24,88.3,88.185,88.205,2109999999.0
2009-06-01 16:00:00,88.205,88.69,88.205,88.61,2223300002.0
2009-06-01 16:05:00,88.61,88.87,88.61,88.78,3317300004.0
2009-06-01 16:10:00,88.77,88.855,88.76,88.84,3122200003.0
2009-06-01 16:15:00,88.84,89.01,88.825,88.98,2162800002.0
2009-06-01 16:20:00,88.975,88.985,88.84,88.86,2074400002.0
2009-06-01 16:25:00,88.86,88.93,88.7,88.735,3133300004.0
2009-06-01 16:30:00,88.735,88.835,88.695,88.76,2809600000.0
2009-06-01 16:35:00,88.76,88.93,88.74,88.905,1960600000.0
2009-06-01 16:40:00,88.905,88.995,88.89,88.93,1960800000.0
2009-06-01 16:45:00,88.935,88.95,88.83,88.86,2147800002.0
2009-06-01 16:50:00,88.87,88.905,88.84,88.87,1555800000.0
2009-06-01 16:55:00,88.87,89.07,88.85,89.045,2331400001.0
2009-06-01 17:00:00,89.04,89.08,88.915,88.945,2472800002.0
2009-06-01 17:05:00,88.935,88.96,88.875,88.94,2444600000.0
2009-06-01 17:10:00,88.94,88.99,88.845,88.86,2365800003.0
2009-06-01 17:15:00,88.86,88.88,88.8,88.85,1844000000.0
2009-06-01 17:20:00,88.855,88.89,88.73,88.775,2675200000.0
2009-06-01 17:25:00,88.775,88.87,88.68,88.845,2965800002.0
2009-06-01 17:30:00,88.845,88.91,88.815,88.82,2509200000.0
2009-06-01 17:35:00,88.82,88.89,88.805,88.83,1517000000.0
2009-06-01 17:40:00,88.82,88.95,88.805,88.885,2265400000.0
2009-06-01 17:45:00,88.88,89.02,88.88,88.985,995000000.0
2009-06-01 17:50:00,88.985,89.0,88.87,88.92,1698000000.0
2009-06-01 17:55:00,88.92,88.97,88.76,88.78,2462200001.0
2009-06-01 18:00:00,88.78,88.81,88.59,88.59,1976199999.0
2009-06-01 18:05:00,88.59,88.59,88.5,88.555,1946999999.0
2009-06-01 18:10:00,88.55,88.685,88.545,88.67,1358400000.0
2009-06-01 18:15:00,88.67,88.705,88.61,88.67,1147799999.0
2009-06-01 18:20:00,88.675,88.71,88.615,88.615,1224600001.0
2009-06-01 18:25:00,88.6,88.68,88.59,88.67,1392600000.0
2009-06-01 18:30:00,88.67,88.755,88.665,88.735,1038600000.0
2009-06-01 18:35:00,88.74,88.925,88.735,88.89,1695200000.0
2009-06-01 18:40:00,88.88,88.905,88.76,88.79,1527600000.0
2009-06-01 18:45:00,88.79,88.875,88.695,88.71,1558400000.0
2009-06-01 18:50:00,88.71,88.745,88.66,88.71,1393000000.0
2009-06-01 18:55:00,88.715,88.8,88.695,88.725,595600000.0
2009-06-01 19:00:00,88.725,88.755,88.67,88.69,1322400000.0
2009-06-01 19:05:00,88.675,88.725,88.67,88.725,1008800000.0
2009-06-01 19:10:00,88.725,88.73,88.635,88.695,1289600000.0
2009-06-01 19:15:00,88.7,88.71,88.63,88.675,1181200001.0
2009-06-01 19:20:00,88.675,88.755,88.675,88.755,563000001.0
2009-06-01 19:25:00,88.755,88.82,88.755,88.81,171600000.0
2009-06-01 19:30:00,88.805,88.82,88.78,88.78,201200000.0
2009-06-01 19:35:00,88.78,88.81,88.665,88.685,513000000.0
2009-06-01 19:40:00,88.695,88.73,88.655,88.69,1096799998.0
2009-06-01 19:45:00,88.685,88.83,88.67,88.805,1305200000.0
2009-06-01 19:50:00,88.81,88.855,88.785,88.815,1426400000.0
2009-06-01 19:55:00,88.815,88.91,88.81,88.86,1464800000.0
2009-06-01 20:00:00,88.86,88.9,88.82,88.84,2054400000.0
2009-06-01 20:05:00,88.85,88.86,88.78,88.78,1704400000.0
2009-06-01 20:10:00,88.785,88.81,88.74,88.77,1778200004.0
2009-06-01 20:15:00,88.77,88.87,88.755,88.79,1650000001.0
2009-06-01 20:20:00,88.785,88.815,88.7,88.74,1792600000.0
2009-06-01 20:25:00,88.74,88.83,88.715,88.75,1495400001.0
2009-06-01 20:30:00,88.75,88.755,88.615,88.66,2044600000.0
2009-06-01 20:35:00,88.66,88.685,88.58,88.63,1341600001.0
2009-06-01 20:40:00,88.625,88.71,88.62,88.69,736600000.0
2009-06-01 20:45:00,88.7,88.73,88.65,88.66,895400000.0
2009-06-01 20:50:00,88.655,88.69,88.565,88.585,1323600000.0
2009-06-01 20:55:00,88.595,88.64,88.57,88.6,1147400000.0
2009-06-01 21:00:00,88.59,88.595,88.44,88.45,1207600000.0
2009-06-01 21:05:00,88.45,88.52,88.34,88.39,1642000000.0
2009-06-01 21:10:00,88.39,88.51,88.34,88.5,1490800000.0
2009-06-01 21:15:00,88.5,88.55,88.46,88.52,1078400000.0
2009-06-01 21:20:00,88.52,88.665,88.5,88.62,995000000.0
2009-06-01 21:25:00,88.62,88.695,88.59,88.68,1244600000.0
2009-06-01 21:30:00,88.68,88.76,88.68,88.68,1798200000.0
2009-06-01 21:35:00,88.68,88.73,88.63,88.65,1475200000.0
2009-06-01 21:40:00,88.65,88.67,88.57,88.58,1629000000.0
2009-06-01 21:45:00,88.58,88.58,88.475,88.5,1234200000.0
2009-06-01 21:50:00,88.505,88.605,88.485,88.54,1764200000.0
2009-06-01 21:55:00,88.545,88.59,88.46,88.55,1496600000.0
2009-06-01 22:00:00,88.55,88.55,88.345,88.355,1478600000.0
2009-06-01 22:05:00,88.355,88.43,88.34,88.39,1234200000.0
2009-06-01 22:10:00,88.395,88.43,88.28,88.29,1362100000.0
2009-06-01 22:15:00,88.29,88.36,88.285,88.35,653800000.0
2009-06-01 22:20:00,88.35,88.38,88.33,88.33,337000000.0
2009-06-01 22:25:00,88.33,88.34,88.285,88.305,278800000.0
2009-06-01 22:30:00,88.315,88.365,88.305,88.34,263000000.0
2009-06-01 22:35:00,88.35,88.435,88.33,88.39,234800000.0
2009-06-01 22:40:00,88.39,88.5,88.37,88.5,391800000.0
2009-06-01 22:45:00,88.5,88.51,88.42,88.42,170400000.0
2009-06-01 22:50:00,88.415,88.45,88.35,88.43,208400000.0
2009-06-01 22:55:00,88.43,88.51,88.25,88.265,171200000.0
2009-06-01 23:00:00,88.306,88.365,88.262,88.33,48200000.0
2009-06-01 23:05:00,88.33,88.485,88.32,88.485,255800000.0
2009-06-01 23:10:00,88.485,88.525,88.465,88.48,188400000.0
2009-06-01 23:15:00,88.48,88.535,88.42,88.465,232200000.0
2009-06-01 23:20:00,88.455,88.485,88.39,88.435,183800000.0
2009-06-01 23:25:00,88.44,88.505,88.44,88.465,209800000.0
2009-06-01 23:30:00,88.465,88.51,88.465,88.5,114000000.0
2009-06-01 23:35:00,88.5,88.52,88.5,88.515,11200000.0
2009-06-01 23:40:00,88.515,88.555,88.49,88.49,136400000.0
2009-06-01 23:45:00,88.51,88.515,88.41,88.42,238400000.0
2009-06-01 23:50:00,88.4,88.505,88.36,88.39,194200000.0
2009-06-01 23:55:00,88.39,88.45,88.39,88.45,53600000.0
2009-06-02 00:00:00,88.46,88.51,88.46,88.51,35800000.0
2009-06-02 00:05:00,88.49,88.53,88.475,88.51,99600000.0
2009-06-02 00:10:00,88.51,88.52,88.48,88.48,43600000.0
2009-06-02 00:15:00,88.47,88.49,88.47,88.48,27800000.0
2009-06-02 00:20:00,88.467,88.5,88.463,88.5,61000000.0
2009-06-02 00:25:00,88.5,88.5,88.45,88.47,53200000.0
2009-06-02 00:30:00,88.48,88.515,88.455,88.515,31200000.0
2009-06-02 00:35:00,88.51,88.51,88.44,88.51,111200000.0
2009-06-02 00:40:00,88.515,88.52,88.49,88.5,45800000.0
2009-06-02 00:45:00,88.51,88.525,88.501,88.505,28000000.0
2009-06-02 00:50:00,88.505,88.525,88.48,88.505,106000000.0
2009-06-02 00:55:00,88.495,88.515,88.46,88.46,53200000.0
2009-06-02 01:00:00,88.46,88.51,88.46,88.49,246800000.0
2009-06-02 01:05:00,88.485,88.49,88.36,88.4,273800000.0
2009-06-02 01:10:00,88.4,88.41,88.32,88.33,572600000.0
2009-06-02 01:15:00,88.34,88.35,88.28,88.295,138000000.0
2009-06-02 01:20:00,88.31,88.33,88.3,88.325,107600000.0
2009-06-02 01:25:00,88.33,88.345,88.33,88.33,50800000.0
2009-06-02 01:30:00,88.34,88.345,88.325,88.335,55800000.0
2009-06-02 01:35:00,88.335,88.345,88.315,88.345,39400000.0
2009-06-02 01:40:00,88.34,88.35,88.31,88.335,181200000.0
2009-06-02 01:45:00,88.34,88.36,88.335,88.36,63400000.0
2009-06-02 01:50:00,88.36,88.39,88.36,88.38,96000000.0
2009-06-02 01:55:00,88.4,88.46,88.4,88.46,183600000.0
2009-06-02 02:00:00,88.46,88.475,88.25,88.27,665400000.0
2009-06-02 02:05:00,88.27,88.27,88.15,88.165,646200000.0
2009-06-02 02:10:00,88.155,88.18,88.06,88.06,1238600000.0
2009-06-02 02:15:00,88.06,88.125,88.05,88.075,503000000.0
2009-06-02 02:20:00,88.075,88.095,88.045,88.08,299200000.0
2009-06-02 02:25:00,88.075,88.105,88.01,88.07,1020400000.0
2009-06-02 02:30:00,88.065,88.065,87.865,87.87,1435600000.0
2009-06-02 02:35:00,87.87,87.95,87.84,87.94,725000000.0
2009-06-02 02:40:00,87.94,87.96,87.865,87.905,1207600000.0
2009-06-02 02:45:00,87.905,87.97,87.88,87.97,993600000.0
2009-06-02 02:50:00,87.97,88.06,87.96,87.985,788400000.0
2009-06-02 02:55:00,87.98,88.135,87.98,88.11,1450400000.0
2009-06-02 03:00:00,88.11,88.215,88.08,88.12,1310800000.0
2009-06-02 03:05:00,88.115,88.115,88.015,88.06,808600000.0
2009-06-02 03:10:00,88.06,88.11,87.995,88.04,761800000.0
2009-06-02 03:15:00,88.03,88.1,88.025,88.09,347000000.0
2009-06-02 03:20:00,88.1,88.16,88.085,88.11,639800000.0
2009-06-02 03:25:00,88.11,88.2,88.1,88.2,428800000.0
2009-06-02 03:30:00,88.19,88.39,88.155,88.34,1241000000.0
2009-06-02 03:35:00,88.32,88.46,88.32,88.425,997000000.0
2009-06-02 03:40:00,88.42,88.43,88.33,88.34,895000000.0
2009-06-02 03:45:00,88.34,88.355,88.31,88.32,304600000.0
2009-06-02 03:50:00,88.32,88.365,88.3,88.3,951400000.0
2009-06-02 03:55:00,88.3,88.31,88.225,88.29,512200000.0
2009-06-02 04:00:00,88.29,88.3,88.195,88.2,543600000.0
2009-06-02 04:05:00,88.19,88.2,88.13,88.195,597400000.0
2009-06-02 04:10:00,88.19,88.21,88.15,88.18,413400000.0
2009-06-02 04:15:00,88.185,88.205,88.16,88.19,513200000.0
2009-06-02 04:20:00,88.19,88.22,88.185,88.2,346000000.0
2009-06-02 04:25:00,88.2,88.22,88.16,88.2,437800000.0
2009-06-02 04:30:00,88.195,88.22,88.17,88.17,353200000.0
2009-06-02 04:35:00,88.18,88.225,88.17,88.22,303200000.0
2009-06-02 04:40:00,88.215,88.23,88.205,88.22,163800000.0
2009-06-02 04:45:00,88.22,88.23,88.17,88.17,165600000.0
2009-06-02 04:50:00,88.17,88.19,88.145,88.18,498800000.0
2009-06-02 04:55:00,88.18,88.19,88.175,88.19,153000000.0
2009-06-02 05:00:00,88.19,88.24,88.175,88.22,392600000.0
2009-06-02 05:05:00,88.22,88.355,88.165,88.23,724800000.0
2009-06-02 05:10:00,88.24,88.29,88.24,88.28,230400000.0
2009-06-02 05:15:00,88.28,88.29,88.22,88.25,547400000.0
2009-06-02 05:20:00,88.25,88.3,88.25,88.28,263000000.0
2009-06-02 05:25:00,88.261,88.33,88.258,88.285,405800000.0
2009-06-02 05:30:00,88.285,88.32,88.285,88.3,202200000.0
2009-06-02 05:35:00,88.295,88.33,88.295,88.32,251000000.0
2009-06-02 05:40:00,88.315,88.315,88.28,88.3,382200000.0
2009-06-02 05:45:00,88.295,88.31,88.265,88.265,305400000.0
2009-06-02 05:50:00,88.27,88.31,88.235,88.26,409600000.0
2009-06-02 05:55:00,88.27,88.315,88.24,88.305,560200000.0
2009-06-02 06:00:00,88.315,88.315,88.295,88.315,77800000.0
2009-06-02 06:05:00,88.31,88.325,88.265,88.275,193600000.0
2009-06-02 06:10:00,88.28,88.325,88.24,88.24,217800000.0
2009-06-02 06:15:00,88.24,88.24,88.19,88.19,429400000.0
2009-06-02 06:20:00,88.19,88.24,88.16,88.18,322400000.0
2009-06-02 06:25:00,88.175,88.24,88.17,88.23,183600000.0
2009-06-02 06:30:00,88.23,88.275,88.19,88.25,369400000.0
2009-06-02 06:35:00,88.25,88.25,88.205,88.205,533200000.0
2009-06-02 06:40:00,88.21,88.24,88.21,88.24,382400000.0
2009-06-02 06:45:00,88.24,88.375,88.235,88.365,834000000.0
2009-06-02 06:50:00,88.365,88.41,88.34,88.38,685000000.0
2009-06-02 06:55:00,88.38,88.43,88.335,88.355,736400000.0
2009-06-02 07:00:00,88.355,88.375,88.34,88.37,626400000.0
2009-06-02 07:05:00,88.36,88.39,88.335,88.35,651800000.0
2009-06-02 07:10:00,88.355,88.36,88.23,88.255,1315600000.0
2009-06-02 07:15:00,88.255,88.26,88.215,88.23,830000000.0
2009-06-02 07:20:00,88.23,88.26,88.23,88.24,374400000.0
2009-06-02 07:25:00,88.24,88.24,88.21,88.22,389600000.0
2009-06-02 07:30:00,88.22,88.28,88.22,88.27,187400000.0
2009-06-02 07:35:00,88.27,88.295,88.23,88.26,444000000.0
2009-06-02 07:40:00,88.26,88.26,88.175,88.18,539600000.0
2009-06-02 07:45:00,88.18,88.21,88.15,88.21,408800000.0
2009-06-02 07:50:00,88.2,88.23,88.09,88.1,821200000.0
2009-06-02 07:55:00,88.095,88.12,88.055,88.08,861200000.0
2009-06-02 08:00:00,88.08,88.085,87.96,87.97,664000000.0
2009-06-02 08:05:00,87.98,87.99,87.87,87.89,858400000.0
2009-06-02 08:10:00,87.89,88.01,87.885,87.975,717800000.0
2009-06-02 08:15:00,87.98,88.09,87.98,88.06,954800000.0
2009-06-02 08:20:00,88.06,88.07,87.98,88.06,836600000.0
2009-06-02 08:25:00,88.055,88.055,87.99,88.03,658800000.0
2009-06-02 08:30:00,88.03,88.03,87.93,87.975,1325400001.0
2009-06-02 08:35:00,87.975,88.005,87.915,87.95,1820000000.0
2009-06-02 08:40:00,87.945,87.985,87.925,87.95,1114400000.0
2009-06-02 08:45:00,87.955,87.96,87.82,87.825,1506800003.0
2009-06-02 08:50:00,87.825,87.85,87.72,87.77,1931800001.0
2009-06-02 08:55:00,87.77,87.825,87.745,87.78,1970000001.0
2009-06-02 09:00:00,87.78,87.82,87.71,87.745,1842400000.0
2009-06-02 09:05:00,87.745,87.91,87.745,87.9,917000000.0
2009-06-02 09:10:00,87.905,87.99,87.87,87.945,1572000000.0
2009-06-02 09:15:00,87.95,87.955,87.88,87.915,1248800000.0
2009-06-02 09:20:00,87.92,87.92,87.83,87.85,1095600000.0
2009-06-02 09:25:00,87.85,87.895,87.815,87.84,1224400001.0
2009-06-02 09:30:00,87.84,87.84,87.75,87.77,1128000001.0
2009-06-02 09:35:00,87.77,87.9,87.73,87.9,1350200000.0
2009-06-02 09:40:00,87.9,87.93,87.87,87.9,1105400000.0
2009-06-02 09:45:00,87.895,88.15,87.89,88.15,1582000000.0
2009-06-02 09:50:00,88.15,88.265,88.125,88.215,2456600000.0
2009-06-02 09:55:00,88.22,88.27,88.165,88.21,1873800000.0
2009-06-02 10:00:00,88.21,88.355,88.21,88.25,1865600000.0
2009-06-02 10:05:00,88.25,88.29,88.23,88.24,841200000.0
2009-06-02 10:10:00,88.225,88.235,88.02,88.035,1673400000.0
2009-06-02 10:15:00,88.04,88.11,88.005,88.01,1496200000.0
2009-06-02 10:20:00,88.01,88.16,88.01,88.075,1017600000.0
2009-06-02 10:25:00,88.075,88.17,88.065,88.15,838000000.0
2009-06-02 10:30:00,88.155,88.16,88.055,88.085,1286200000.0
2009-06-02 10:35:00,88.085,88.18,88.085,88.14,946000000.0
2009-06-02 10:40:00,88.13,88.17,88.11,88.12,1062400000.0
2009-06-02 10:45:00,88.12,88.135,88.045,88.07,1334200000.0
2009-06-02 10:50:00,88.075,88.095,87.985,87.995,1635200001.0
2009-06-02 10:55:00,87.995,88.05,87.93,87.94,733000000.0
2009-06-02 11:00:00,87.94,88.085,87.94,87.995,1051600000.0
2009-06-02 11:05:00,87.995,88.04,87.97,88.0,933000000.0
2009-06-02 11:10:00,88.0,88.145,88.0,88.05,1428000000.0
2009-06-02 11:15:00,88.05,88.15,87.94,87.95,1794800000.0
2009-06-02 11:20:00,87.95,88.05,87.905,88.03,1616200000.0
2009-06-02 11:25:00,88.03,88.08,88.0,88.01,1255400001.0
2009-06-02 11:30:00,88.01,88.1,87.975,88.02,2256200000.0
2009-06-02 11:35:00,88.03,88.03,87.87,87.92,2188600001.0
2009-06-02 11:40:00,87.91,88.025,87.845,88.01,2031800001.0
2009-06-02 11:45:00,88.01,88.045,87.885,87.9,1667800000.0
2009-06-02 11:50:00,87.9,88.01,87.85,87.88,2820200001.0
2009-06-02 11:55:00,87.87,88.06,87.825,88.02,2179400006.0
2009-06-02 12:00:00,88.015,88.21,88.015,88.08,2405800001.0
2009-06-02 12:05:00,88.085,88.19,88.075,88.16,1346200000.0
2009-06-02 12:10:00,88.15,88.26,88.1,88.26,1659600000.0
2009-06-02 12:15:00,88.26,88.315,88.175,88.3,2074000001.0
2009-06-02 12:20:00,88.305,88.335,88.2,88.21,1804000001.0
2009-06-02 12:25:00,88.21,88.215,88.015,88.12,2784200001.0
2009-06-02 12:30:00,88.12,88.15,88.065,88.12,2258200001.0
2009-06-02 12:35:00,88.12,88.16,87.955,88.055,2823800000.0
2009-06-02 12:40:00,88.055,88.175,88.035,88.055,2959200000.0
2009-06-02 12:45:00,88.05,88.22,88.05,88.195,2310200000.0
2009-06-02 12:50:00,88.2,88.2,88.05,88.18,2417800001.0
2009-06-02 12:55:00,88.18,88.23,88.07,88.15,1782400000.0
2009-06-02 13:00:00,88.155,88.235,88.11,88.23,2154400000.0
2009-06-02 13:05:00,88.23,88.245,88.12,88.155,1659800000.0
2009-06-02 13:10:00,88.16,88.235,88.085,88.15,1540600000.0
2009-06-02 13:15:00,88.15,88.165,88.095,88.1,1095200001.0
2009-06-02 13:20:00,88.095,88.135,88.055,88.12,1434800000.0
2009-06-02 13:25:00,88.115,88.15,88.1,88.15,1031600000.0
2009-06-02 13:30:00,88.145,88.21,88.05,88.155,1571800001.0
2009-06-02 13:35:00,88.16,88.285,88.045,88.06,2493100000.0
2009-06-02 13:40:00,88.06,88.12,88.0,88.08,2191400000.0
2009-06-02 13:45:00,88.085,88.135,88.05,88.1,1730000000.0
2009-06-02 13:50:00,88.1,88.21,88.1,88.21,1325000000.0
2009-06-02 13:55:00,88.21,88.315,88.145,88.22,1503000000.0
2009-06-02 14:00:00,88.225,88.26,88.16,88.16,2110800000.0
2009-06-02 14:05:00,88.15,88.25,88.145,88.24,1622400000.0
2009-06-02 14:10:00,88.24,88.245,88.13,88.18,1602200000.0
2009-06-02 14:15:00,88.17,88.205,88.1,88.145,1589000000.0
2009-06-02 14:20:00,88.15,88.19,88.08,88.15,1716200000.0
2009-06-02 14:25:00,88.15,88.25,88.14,88.22,1511600000.0
2009-06-02 14:30:00,88.22,88.265,88.18,88.25,1930400000.0
2009-06-02 14:35:00,88.25,88.26,88.125,88.195,1591800000.0
2009-06-02 14:40:00,88.19,88.225,88.13,88.185,1146000000.0
2009-06-02 14:45:00,88.19,88.215,88.11,88.12,1214000000.0
2009-06-02 14:50:00,88.12,88.17,88.11,88.12,1173200000.0
2009-06-02 14:55:00,88.12,88.315,88.11,88.25,1115400000.0
2009-06-02 15:00:00,88.25,88.27,88.155,88.26,1480200000.0
2009-06-02 15:05:00,88.25,88.26,88.105,88.145,2173600005.0
2009-06-02 15:10:00,88.14,88.31,88.065,88.14,2221599999.0
2009-06-02 15:15:00,88.14,88.2,88.095,88.2,1695000000.0
2009-06-02 15:20:00,88.195,88.195,88.145,88.17,1770800001.0
2009-06-02 15:25:00,88.175,88.19,88.09,88.14,2389299998.0
2009-06-02 15:30:00,88.14,88.17,87.95,87.99,1987400000.0
2009-06-02 15:35:00,87.99,88.09,87.98,88.085,1992200000.0
2009-06-02 15:40:00,88.085,88.135,88.005,88.055,1935400000.0
2009-06-02 15:45:00,88.065,88.15,88.025,88.105,1785900000.0
2009-06-02 15:50:00,88.105,88.28,88.07,88.25,1914800000.0
2009-06-02 15:55:00,88.25,88.29,88.2,88.22,1581800000.0
2009-06-02 16:00:00,88.215,88.7,88.215,88.675,2796600000.0
2009-06-02 16:05:00,88.68,88.825,88.64,88.735,3947600000.0
2009-06-02 16:10:00,88.74,88.805,88.56,88.56,3546500001.0
2009-06-02 16:15:00,88.565,88.625,88.435,88.495,3212800000.0
2009-06-02 16:20:00,88.5,88.575,88.485,88.545,2599399999.0
2009-06-02 16:25:00,88.545,88.6,88.435,88.56,3044000000.0
2009-06-02 16:30:00,88.56,88.74,88.56,88.7,2321600000.0
2009-06-02 16:35:00,88.695,88.87,88.66,88.795,2491200000.0
2009-06-02 16:40:00,88.81,88.93,88.795,88.92,2302000000.0
2009-06-02 16:45:00,88.92,89.0,88.855,88.99,2124000000.0
2009-06-02 16:50:00,88.985,89.065,88.73,88.745,3236800000.0
2009-06-02 16:55:00,88.75,88.81,88.61,88.77,3025600001.0
2009-06-02 17:00:00,88.775,88.84,88.72,88.81,2451800001.0
2009-06-02 17:05:00,88.81,88.815,88.675,88.71,2006200001.0
2009-06-02 17:10:00,88.715,88.72,88.57,88.58,2308000000.0
2009-06-02 17:15:00,88.58,88.7,88.55,88.665,1910200000.0
2009-06-02 17:20:00,88.65,88.76,88.65,88.7,1462200000.0
2009-06-02 17:25:00,88.7,88.75,88.57,88.575,1566000000.0
2009-06-02 17:30:00,88.57,88.645,88.505,88.52,1296200001.0
2009-06-02 17:35:00,88.52,88.52,88.37,88.375,1597000000.0
2009-06-02 17:40:00,88.375,88.48,88.35,88.475,1601600000.0
2009-06-02 17:45:00,88.475,88.525,88.38,88.39,1731000002.0
2009-06-02 17:50:00,88.38,88.445,88.3,88.36,2157200000.0
2009-06-02 17:55:00,88.35,88.43,88.32,88.4,2100400001.0
2009-06-02 18:00:00,88.4,88.49,88.35,88.485,1578600000.0
2009-06-02 18:05:00,88.49,88.49,88.36,88.39,1639600000.0
2009-06-02 18:10:00,88.39,88.45,88.35,88.36,1246800000.0
2009-06-02 18:15:00,88.355,88.375,88.305,88.355,1292599998.0
2009-06-02 18:20:00,88.345,88.415,88.33,88.37,975600001.0
2009-06-02 18:25:00,88.375,88.41,88.33,88.36,882400000.0
2009-06-02 18:30:00,88.37,88.395,88.31,88.33,901599999.0
2009-06-02 18:35:00,88.33,88.415,88.315,88.4,907400000.0
2009-06-02 18:40:00,88.4,88.495,88.38,88.49,830000000.0
2009-06-02 18:45:00,88.49,88.55,88.48,88.5,1033799997.0
2009-06-02 18:50:00,88.5,88.52,88.405,88.51,898200000.0
2009-06-02 18:55:00,88.5,88.525,88.47,88.48,965600000.0
2009-06-02 19:00:00,88.475,88.5,88.43,88.45,722200000.0
2009-06-02 19:05:00,88.45,88.47,88.37,88.41,648200000.0
2009-06-02 19:10:00,88.43,88.465,88.41,88.44,933000000.0
2009-06-02 19:15:00,88.44,88.54,88.44,88.53,1080400000.0
2009-06-02 19:20:00,88.535,88.545,88.455,88.47,853600000.0
2009-06-02 19:25:00,88.47,88.57,88.465,88.54,1103000000.0
2009-06-02 19:30:00,88.54,88.59,88.515,88.54,746000000.0
2009-06-02 19:35:00,88.53,88.61,88.53,88.57,1549200000.0
2009-06-02 19:40:00,88.57,88.68,88.57,88.635,1371599999.0
2009-06-02 19:45:00,88.635,88.65,88.6,88.61,631600000.0
2009-06-02 19:50:00,88.61,88.635,88.535,88.58,860600000.0
2009-06-02 19:55:00,88.58,88.64,88.58,88.63,386600000.0
2009-06-02 20:00:00,88.625,88.65,88.52,88.53,1428800000.0
2009-06-02 20:05:00,88.53,88.595,88.53,88.59,528400000.0
2009-06-02 20:10:00,88.585,88.64,88.55,88.64,561600000.0
2009-06-02 20:15:00,88.63,88.68,88.63,88.66,767800000.0
2009-06-02 20:20:00,88.67,88.69,88.61,88.61,1478400000.0
2009-06-02 20:25:00,88.61,88.645,88.545,88.56,983400000.0
2009-06-02 20:30:00,88.55,88.565,88.49,88.49,775600000.0
2009-06-02 20:35:00,88.5,88.53,88.445,88.49,1127600000.0
2009-06-02 20:40:00,88.49,88.59,88.465,88.59,1359200000.0
2009-06-02 20:45:00,88.595,88.61,88.465,88.5,1540600002.0
2009-06-02 20:50:00,88.51,88.51,88.445,88.5,1147000000.0
2009-06-02 20:55:00,88.505,88.505,88.44,88.45,1143200001.0
2009-06-02 21:00:00,88.45,88.5,88.45,88.495,795600000.0
2009-06-02 21:05:00,88.5,88.54,88.485,88.53,635200000.0
2009-06-02 21:10:00,88.53,88.55,88.5,88.52,1141200000.0
2009-06-02 21:15:00,88.51,88.515,88.385,88.42,1578800002.0
2009-06-02 21:20:00,88.415,88.42,88.37,88.37,815600000.0
2009-06-02 21:25:00,88.38,88.47,88.375,88.4,1360200000.0
2009-06-02 21:30:00,88.4,88.41,88.365,88.37,1216200000.0
2009-06-02 21:35:00,88.375,88.485,88.365,88.48,1233400000.0
2009-06-02 21:40:00,88.485,88.49,88.425,88.46,1391600000.0
2009-06-02 21:45:00,88.46,88.475,88.41,88.425,1410200000.0
2009-06-02 21:50:00,88.42,88.45,88.35,88.37,808400000.0
2009-06-02 21:55:00,88.37,88.4,88.345,88.38,617400000.0
2009-06-02 22:00:00,88.38,88.41,88.375,88.375,757800000.0
2009-06-02 22:05:00,88.39,88.42,88.37,88.41,760800000.0
2009-06-02 22:10:00,88.4,88.41,88.375,88.39,360800000.0
2009-06-02 22:15:00,88.39,88.5,88.38,88.495,278200000.0
2009-06-02 22:20:00,88.5,88.54,88.49,88.51,144400000.0
2009-06-02 22:25:00,88.51,88.56,88.5,88.55,78400000.0
2009-06-02 22:30:00,88.56,88.59,88.52,88.55,189200000.0
2009-06-02 22:35:00,88.54,88.6,88.525,88.58,191200000.0
2009-06-02 22:40:00,88.585,88.59,88.525,88.55,214800000.0
2009-06-02 22:45:00,88.54,88.55,88.49,88.51,253200000.0
2009-06-02 22:50:00,88.51,88.53,88.48,88.48,222000000.0
2009-06-02 22:55:00,88.5,88.56,88.49,88.555,87400000.0
2009-06-02 23:00:00,88.538,88.615,88.503,88.52,100400000.0
2009-06-02 23:05:00,88.52,88.535,88.47,88.47,62200000.0
2009-06-02 23:10:00,88.47,88.51,88.46,88.465,58200000.0
2009-06-02 23:15:00,88.465,88.53,88.465,88.47,174800000.0
2009-06-02 23:20:00,88.47,88.495,88.45,88.48,123200000.0
2009-06-02 23:25:00,88.48,88.49,88.435,88.445,170000000.0
2009-06-02 23:30:00,88.445,88.45,88.41,88.41,82800000.0
2009-06-02 23:35:00,88.41,88.43,88.4,88.43,32200000.0
2009-06-02 23:40:00,88.435,88.445,88.42,88.42,44400000.0
2009-06-02 23:45:00,88.41,88.41,88.356,88.4,63200000.0
2009-06-02 23:50:00,88.405,88.435,88.37,88.38,79200000.0
2009-06-02 23:55:00,88.37,88.39,88.37,88.39,52200000.0
2009-06-03 00:00:00,88.39,88.4,88.38,88.4,49000000.0
2009-06-03 00:05:00,88.4,88.41,88.391,88.41,18200000.0
2009-06-03 00:10:00,88.415,88.45,88.415,88.418,41600000.0
2009-06-03 00:15:00,88.44,88.44,88.425,88.435,30400000.0
2009-06-03 00:20:00,88.435,88.455,88.43,88.43,22000000.0
2009-06-03 00:25:00,88.435,88.44,88.39,88.39,30600000.0
2009-06-03 00:30:00,88.39,88.395,88.36,88.36,61000000.0
2009-06-03 00:35:00,88.365,88.38,88.32,88.34,146200000.0
2009-06-03 00:40:00,88.35,88.36,88.32,88.35,166200000.0
2009-06-03 00:45:00,88.35,88.38,88.35,88.36,60400000.0
2009-06-03 00:50:00,88.35,88.38,88.34,88.36,35800000.0
2009-06-03 00:55:00,88.35,88.35,88.29,88.31,97600000.0
2009-06-03 01:00:00,88.315,88.33,88.29,88.3,98600000.0
2009-06-03 01:05:00,88.305,88.32,88.29,88.3,84200000.0
2009-06-03 01:10:00,88.3,88.34,88.29,88.29,160400000.0
2009-06-03 01:15:00,88.3,88.375,88.25,88.29,447300000.0
2009-06-03 01:20:00,88.285,88.285,88.23,88.24,346200000.0
2009-06-03 01:25:00,88.23,88.23,88.16,88.2,298400000.0
2009-06-03 01:30:00,88.2,88.22,88.11,88.15,603600000.0
2009-06-03 01:35:00,88.16,88.17,88.08,88.08,367000000.0
2009-06-03 01:40:00,88.08,88.09,88.03,88.06,699200000.0
2009-06-03 01:45:00,88.06,88.14,88.06,88.11,321600000.0
2009-06-03 01:50:00,88.1,88.11,88.06,88.07,150800000.0
2009-06-03 01:55:00,88.07,88.1,88.03,88.04,293200000.0
2009-06-03 02:00:00,88.04,88.13,88.04,88.085,1260800000.0
2009-06-03 02:05:00,88.11,88.12,88.005,88.02,1074600000.0
2009-06-03 02:10:00,88.02,88.06,88.02,88.05,435600000.0
2009-06-03 02:15:00,88.05,88.07,87.985,87.985,600600000.0
2009-06-03 02:20:00,87.985,88.05,87.955,88.04,546000000.0
2009-06-03 02:25:00,88.04,88.09,88.02,88.075,653200000.0
2009-06-03 02:30:00,88.08,88.21,88.075,88.19,338800000.0
2009-06-03 02:35:00,88.185,88.265,88.185,88.25,601800000.0
2009-06-03 02:40:00,88.255,88.255,88.155,88.23,401800000.0
2009-06-03 02:45:00,88.23,88.24,88.175,88.22,641200000.0
2009-06-03 02:50:00,88.23,88.305,88.225,88.295,649000000.0
2009-06-03 02:55:00,88.29,88.32,88.25,88.285,1106000000.0
2009-06-03 03:00:00,88.285,88.39,88.275,88.385,765600000.0
2009-06-03 03:05:00,88.385,88.42,88.345,88.365,936800000.0
2009-06-03 03:10:00,88.365,88.38,88.19,88.195,1245200000.0
2009-06-03 03:15:00,88.19,88.27,88.14,88.18,1379800000.0
2009-06-03 03:20:00,88.185,88.23,88.185,88.215,741200000.0
2009-06-03 03:25:00,88.22,88.235,88.195,88.235,326200000.0
2009-06-03 03:30:00,88.23,88.37,88.225,88.345,1882800000.0
2009-06-03 03:35:00,88.33,88.33,88.215,88.265,1176800000.0
2009-06-03 03:40:00,88.27,88.32,88.25,88.305,881400000.0
2009-06-03 03:45:00,88.305,88.48,88.295,88.43,1211000000.0
2009-06-03 03:50:00,88.43,88.5,88.405,88.415,800400000.0
2009-06-03 03:55:00,88.415,88.42,88.335,88.38,1228800000.0
2009-06-03 04:00:00,88.395,88.4,88.355,88.365,820600000.0
2009-06-03 04:05:00,88.365,88.375,88.25,88.33,1013600000.0
2009-06-03 04:10:00,88.32,88.32,88.27,88.285,322600000.0
2009-06-03 04:15:00,88.285,88.32,88.285,88.29,280600000.0
2009-06-03 04:20:00,88.285,88.3,88.25,88.27,434200000.0
2009-06-03 04:25:00,88.27,88.335,88.27,88.32,310200000.0
2009-06-03 04:30:00,88.31,88.34,88.295,88.295,221600000.0
2009-06-03 04:35:00,88.29,88.315,88.29,88.3,201600000.0
2009-06-03 04:40:00,88.3,88.34,88.285,88.33,611400000.0
2009-06-03 04:45:00,88.33,88.42,88.325,88.415,925200000.0
2009-06-03 04:50:00,88.42,88.46,88.41,88.42,926800000.0
2009-06-03 04:55:00,88.42,88.425,88.395,88.41,431000000.0
2009-06-03 05:00:00,88.41,88.42,88.395,88.405,250600000.0
2009-06-03 05:05:00,88.4,88.42,88.34,88.34,377400000.0
2009-06-03 05:10:00,88.34,88.35,88.225,88.275,1194600000.0
2009-06-03 05:15:00,88.28,88.295,88.255,88.29,536000000.0
2009-06-03 05:20:00,88.29,88.34,88.28,88.34,162000000.0
2009-06-03 05:25:00,88.335,88.35,88.305,88.32,467600000.0
2009-06-03 05:30:00,88.33,88.33,88.285,88.305,541400000.0
2009-06-03 05:35:00,88.32,88.32,88.295,88.31,364800000.0
2009-06-03 05:40:00,88.299,88.34,88.297,88.34,219800000.0
2009-06-03 05:45:00,88.34,88.365,88.305,88.329,458800002.0
2009-06-03 05:50:00,88.335,88.35,88.315,88.33,272800000.0
2009-06-03 05:55:00,88.315,88.37,88.305,88.325,1052200000.0
2009-06-03 06:00:00,88.34,88.36,88.325,88.35,493800000.0
2009-06-03 06:05:00,88.355,88.365,88.295,88.32,654000000.0
2009-06-03 06:10:00,88.32,88.34,88.3,88.33,786400000.0
2009-06-03 06:15:00,88.33,88.375,88.29,88.3,401000000.0
2009-06-03 06:20:00,88.3,88.505,88.29,88.475,842000000.0
2009-06-03 06:25:00,88.475,88.48,88.405,88.435,418800000.0
2009-06-03 06:30:00,88.435,88.47,88.395,88.42,427600000.0
2009-06-03 06:35:00,88.41,88.43,88.38,88.405,292800000.0
2009-06-03 06:40:00,88.395,88.4,88.355,88.4,214800000.0
2009-06-03 06:45:00,88.4,88.45,88.4,88.43,351800000.0
2009-06-03 06:50:00,88.43,88.475,88.375,88.44,301600000.0
2009-06-03 06:55:00,88.45,88.48,88.42,88.44,270400000.0
2009-06-03 07:00:00,88.43,88.43,88.38,88.38,604000000.0
2009-06-03 07:05:00,88.375,88.46,88.37,88.44,454600000.0
2009-06-03 07:10:00,88.44,88.45,88.4,88.41,214200000.0
2009-06-03 07:15:00,88.41,88.475,88.41,88.46,734800000.0
2009-06-03 07:20:00,88.455,88.475,88.41,88.47,664800000.0
2009-06-03 07:25:00,88.47,88.47,88.43,88.47,260200000.0
2009-06-03 07:30:00,88.47,88.495,88.46,88.485,824800000.0
2009-06-03 07:35:00,88.5,88.585,88.485,88.565,1493600000.0
2009-06-03 07:40:00,88.57,88.715,88.565,88.69,3219800000.0
2009-06-03 07:45:00,88.69,88.805,88.68,88.8,1928400000.0
2009-06-03 07:50:00,88.8,88.81,88.71,88.72,1420800000.0
2009-06-03 07:55:00,88.72,88.77,88.71,88.75,1064600000.0
2009-06-03 08:00:00,88.75,88.92,88.71,88.92,1030200000.0
2009-06-03 08:05:00,88.92,88.935,88.76,88.77,1866400000.0
2009-06-03 08:10:00,88.78,88.83,88.765,88.8,1119600000.0
2009-06-03 08:15:00,88.79,88.805,88.675,88.695,1323400000.0
2009-06-03 08:20:00,88.69,88.715,88.54,88.54,1243800000.0
2009-06-03 08:25:00,88.54,88.655,88.49,88.62,1806000000.0
2009-06-03 08:30:00,88.63,88.69,88.605,88.68,1158600000.0
2009-06-03 08:35:00,88.67,88.78,88.67,88.77,1347600000.0
2009-06-03 08:40:00,88.76,88.83,88.76,88.81,1394000002.0
2009-06-03 08:45:00,88.81,89.1,88.805,89.055,1829000000.0
2009-06-03 08:50:00,89.06,89.14,88.94,88.955,2054600001.0
2009-06-03 08:55:00,88.96,89.01,88.87,88.885,1578200000.0
2009-06-03 09:00:00,88.89,88.9,88.79,88.85,1459000000.0
2009-06-03 09:05:00,88.86,88.95,88.81,88.94,1805800000.0
2009-06-03 09:10:00,88.94,89.045,88.85,89.02,1530400001.0
2009-06-03 09:15:00,89.02,89.11,89.0,89.08,1360600000.0
2009-06-03 09:20:00,89.08,89.13,89.07,89.11,1214000000.0
2009-06-03 09:25:00,89.115,89.115,89.01,89.04,1859200000.0
2009-06-03 09:30:00,89.05,89.05,88.94,89.005,1670000000.0
2009-06-03 09:35:00,89.005,89.01,88.865,88.95,1919400000.0
2009-06-03 09:40:00,88.945,88.96,88.87,88.905,1873800002.0
2009-06-03 09:45:00,88.91,89.04,88.9,88.99,1665800000.0
2009-06-03 09:50:00,88.99,89.165,88.99,89.13,1575300000.0
2009-06-03 09:55:00,89.13,89.13,88.87,88.88,1509600001.0
2009-06-03 10:00:00,88.88,88.94,88.82,88.85,1713000000.0
2009-06-03 10:05:00,88.86,88.9,88.805,88.865,1859200002.0
2009-06-03 10:10:00,88.87,88.87,88.64,88.64,1615400001.0
2009-06-03 10:15:00,88.64,88.76,88.62,88.75,1959000000.0
2009-06-03 10:20:00,88.75,88.82,88.72,88.73,1587600000.0
2009-06-03 10:25:00,88.74,88.9,88.735,88.85,1649900001.0
2009-06-03 10:30:00,88.85,88.95,88.74,88.74,1596600000.0
2009-06-03 10:35:00,88.745,88.78,88.6,88.605,2460800001.0
2009-06-03 10:40:00,88.625,88.815,88.595,88.73,2721800001.0
2009-06-03 10:45:00,88.74,88.75,88.63,88.71,1822600000.0
2009-06-03 10:50:00,88.725,88.79,88.67,88.71,1959600001.0
2009-06-03 10:55:00,88.7,88.82,88.69,88.76,1677600001.0
2009-06-03 11:00:00,88.77,88.82,88.68,88.69,2336800002.0
2009-06-03 11:05:00,88.7,88.76,88.49,88.53,2499600004.0
2009-06-03 11:10:00,88.525,88.58,88.37,88.37,2428200002.0
2009-06-03 11:15:00,88.37,88.4,88.275,88.3,2371400000.0
2009-06-03 11:20:00,88.3,88.39,88.27,88.38,2293400001.0
2009-06-03 11:25:00,88.37,88.37,88.145,88.16,1996600000.0
2009-06-03 11:30:00,88.15,88.16,88.065,88.08,1927600000.0
2009-06-03 11:35:00,88.09,88.145,88.045,88.105,2227200002.0
2009-06-03 11:40:00,88.105,88.2,88.105,88.19,1661800000.0
2009-06-03 11:45:00,88.2,88.205,88.115,88.13,1315400000.0
2009-06-03 11:50:00,88.12,88.14,88.085,88.14,998000003.0
2009-06-03 11:55:00,88.13,88.195,88.13,88.155,1335000001.0
2009-06-03 12:00:00,88.165,88.2,88.12,88.17,1629399998.0
2009-06-03 12:05:00,88.17,88.27,88.16,88.175,1582000001.0
2009-06-03 12:10:00,88.175,88.215,88.11,88.2,1449800000.0
2009-06-03 12:15:00,88.19,88.35,88.175,88.33,1469400001.0
2009-06-03 12:20:00,88.33,88.45,88.31,88.44,1611000005.0
2009-06-03 12:25:00,88.44,88.44,88.345,88.345,1531600000.0
2009-06-03 12:30:00,88.35,88.43,88.35,88.35,1323400001.0
2009-06-03 12:35:00,88.35,88.4,88.215,88.25,1250000000.0
2009-06-03 12:40:00,88.25,88.33,88.195,88.32,1348800000.0
2009-06-03 12:45:00,88.32,88.37,88.205,88.21,1468400001.0
2009-06-03 12:50:00,88.21,88.31,88.185,88.27,1201200000.0
2009-06-03 12:55:00,88.255,88.39,88.255,88.34,1615400000.0
2009-06-03 13:00:00,88.35,88.39,88.085,88.1,1559400001.0
2009-06-03 13:05:00,88.1,88.215,88.08,88.18,1701799999.0
2009-06-03 13:10:00,88.18,88.2,88.08,88.11,2043800003.0
2009-06-03 13:15:00,88.1,88.13,88.05,88.05,1824200001.0
2009-06-03 13:20:00,88.055,88.135,88.0,88.02,1945400001.0
2009-06-03 13:25:00,88.02,88.07,87.92,87.985,2105400000.0
2009-06-03 13:30:00,87.98,88.025,87.905,87.98,1938800001.0
2009-06-03 13:35:00,87.98,88.05,87.96,88.005,1874200000.0
2009-06-03 13:40:00,88.0,88.145,88.0,88.09,1611800001.0
2009-06-03 13:45:00,88.09,88.17,88.045,88.13,1692600000.0
2009-06-03 13:50:00,88.13,88.3,88.125,88.28,2095200001.0
2009-06-03 13:55:00,88.28,88.38,88.23,88.25,1960400000.0
2009-06-03 14:00:00,88.25,88.35,88.225,88.345,1705400000.0
2009-06-03 14:05:00,88.35,88.42,88.315,88.35,2409400001.0
2009-06-03 14:10:00,88.35,88.365,88.16,88.16,1934000000.0
2009-06-03 14:15:00,88.17,88.19,88.035,88.135,2435800001.0
2009-06-03 14:20:00,88.13,88.31,88.045,88.175,2931000001.0
2009-06-03 14:25:00,88.175,88.32,88.16,88.275,1536000002.0
2009-06-03 14:30:00,88.27,88.27,88.175,88.18,1938600000.0
2009-06-03 14:35:00,88.18,88.23,88.115,88.17,1925200001.0
2009-06-03 14:40:00,88.17,88.21,88.085,88.085,2218800000.0
2009-06-03 14:45:00,88.09,88.09,87.91,87.92,2596800002.0
2009-06-03 14:50:00,87.92,87.92,87.62,87.75,3448100001.0
2009-06-03 14:55:00,87.755,87.845,87.745,87.79,2448100000.0
2009-06-03 15:00:00,87.785,87.83,87.715,87.745,2188200000.0
2009-06-03 15:05:00,87.75,87.9,87.75,87.785,1748300000.0
2009-06-03 15:10:00,87.785,87.82,87.73,87.795,1779600000.0
2009-06-03 15:15:00,87.8,87.85,87.715,87.76,1789000001.0
2009-06-03 15:20:00,87.76,87.8,87.7,87.73,1875000000.0
2009-06-03 15:25:00,87.73,87.79,87.655,87.715,1786600000.0
2009-06-03 15:30:00,87.715,87.76,87.645,87.7,1894100000.0
2009-06-03 15:35:00,87.7,87.72,87.6,87.68,2391600001.0
2009-06-03 15:40:00,87.68,87.68,87.54,87.56,2170600000.0
2009-06-03 15:45:00,87.56,87.585,87.265,87.27,3417200000.0
2009-06-03 15:50:00,87.27,87.46,87.25,87.265,2819000000.0
2009-06-03 15:55:00,87.265,87.48,87.235,87.38,2889000000.0
2009-06-03 16:00:00,87.385,87.4,87.17,87.39,2231800000.0
2009-06-03 16:05:00,87.39,87.47,87.34,87.43,2219000000.0
2009-06-03 16:10:00,87.43,87.54,87.43,87.5,2306600001.0
2009-06-03 16:15:00,87.5,87.505,87.29,87.29,2133200000.0
2009-06-03 16:20:00,87.29,87.325,87.2,87.24,2240200000.0
2009-06-03 16:25:00,87.23,87.425,87.23,87.425,2765100002.0
2009-06-03 16:30:00,87.43,87.44,87.245,87.27,2021400000.0
2009-06-03 16:35:00,87.27,87.35,87.24,87.25,1825600000.0
2009-06-03 16:40:00,87.24,87.33,87.215,87.275,1807400001.0
2009-06-03 16:45:00,87.275,87.34,87.18,87.21,2210000000.0
2009-06-03 16:50:00,87.21,87.315,87.195,87.285,2026200001.0
2009-06-03 16:55:00,87.29,87.34,87.225,87.245,1825200000.0
2009-06-03 17:00:00,87.25,87.31,87.21,87.25,1974600000.0
2009-06-03 17:05:00,87.26,87.26,87.18,87.19,2010800000.0
2009-06-03 17:10:00,87.18,87.25,87.17,87.21,1619200000.0
2009-06-03 17:15:00,87.21,87.24,87.16,87.24,1198600000.0
2009-06-03 17:20:00,87.235,87.245,87.16,87.2,1329400000.0
2009-06-03 17:25:00,87.185,87.285,87.17,87.2,1796000000.0
2009-06-03 17:30:00,87.2,87.235,87.18,87.2,887800000.0
2009-06-03 17:35:00,87.2,87.21,87.15,87.195,847200000.0
2009-06-03 17:40:00,87.195,87.31,87.18,87.2,1738400000.0
2009-06-03 17:45:00,87.2,87.27,87.165,87.18,1414200000.0
2009-06-03 17:50:00,87.18,87.18,87.105,87.15,1197400000.0
2009-06-03 17:55:00,87.16,87.23,87.115,87.225,1457000000.0
2009-06-03 18:00:00,87.225,87.225,87.115,87.115,1069600000.0
2009-06-03 18:05:00,87.115,87.195,87.11,87.14,850400000.0
2009-06-03 18:10:00,87.14,87.14,86.905,86.92,1700800000.0
2009-06-03 18:15:00,86.94,87.005,86.91,86.93,1587200000.0
2009-06-03 18:20:00,86.93,86.975,86.83,86.83,673000000.0
2009-06-03 18:25:00,86.83,86.835,86.695,86.71,1797299999.0
2009-06-03 18:30:00,86.705,86.77,86.65,86.755,1593200000.0
2009-06-03 18:35:00,86.755,86.835,86.735,86.78,1438400000.0
2009-06-03 18:40:00,86.775,86.85,86.76,86.835,1458800000.0
2009-06-03 18:45:00,86.835,86.86,86.775,86.84,1590800000.0
2009-06-03 18:50:00,86.84,86.985,86.84,86.95,1701400000.0
2009-06-03 18:55:00,86.95,86.96,86.85,86.865,2129400000.0
2009-06-03 19:00:00,86.885,86.91,86.815,86.86,1860200000.0
2009-06-03 19:05:00,86.86,86.945,86.86,86.94,959200000.0
2009-06-03 19:10:00,86.94,86.94,86.8,86.85,833200000.0
2009-06-03 19:15:00,86.85,86.86,86.715,86.72,1227200000.0
2009-06-03 19:20:00,86.69,86.695,86.605,86.64,1629600000.0
2009-06-03 19:25:00,86.64,86.665,86.545,86.655,1163600000.0
2009-06-03 19:30:00,86.66,86.705,86.565,86.565,1231000001.0
2009-06-03 19:35:00,86.565,86.59,86.47,86.485,1799400002.0
2009-06-03 19:40:00,86.49,86.605,86.47,86.56,1865000000.0
2009-06-03 19:45:00,86.56,86.56,86.44,86.44,1170600000.0
2009-06-03 19:50:00,86.435,86.6,86.405,86.6,1275400000.0
2009-06-03 19:55:00,86.6,86.6,86.475,86.59,1283200000.0
2009-06-03 20:00:00,86.605,86.62,86.505,86.545,1103200000.0
2009-06-03 20:05:00,86.55,86.56,86.485,86.51,1051200000.0
2009-06-03 20:10:00,86.51,86.51,86.435,86.46,848000000.0
2009-06-03 20:15:00,86.465,86.48,86.39,86.46,797200000.0
2009-06-03 20:20:00,86.46,86.5,86.45,86.5,795000000.0
2009-06-03 20:25:00,86.5,86.54,86.49,86.53,911600000.0
2009-06-03 20:30:00,86.52,86.54,86.465,86.52,929200000.0
2009-06-03 20:35:00,86.52,86.53,86.37,86.4,1086200000.0
2009-06-03 20:40:00,86.4,86.57,86.39,86.56,1223000000.0
2009-06-03 20:45:00,86.56,86.56,86.48,86.51,1108200000.0
2009-06-03 20:50:00,86.505,86.51,86.4,86.44,1151200000.0
2009-06-03 20:55:00,86.44,86.54,86.42,86.47,1361200000.0
2009-06-03 21:00:00,86.46,86.5,86.41,86.43,1002600000.0
2009-06-03 21:05:00,86.43,86.47,86.37,86.37,781800000.0
2009-06-03 21:10:00,86.375,86.435,86.345,86.365,636200000.0
2009-06-03 21:15:00,86.385,86.41,86.355,86.39,528000000.0
2009-06-03 21:20:00,86.39,86.4,86.26,86.34,786600001.0
2009-06-03 21:25:00,86.34,86.345,86.18,86.235,1063200000.0
2009-06-03 21:30:00,86.24,86.31,86.205,86.25,868800000.0
2009-06-03 21:35:00,86.25,86.36,86.25,86.325,694600000.0
2009-06-03 21:40:00,86.325,86.41,86.325,86.36,1142000000.0
2009-06-03 21:45:00,86.35,86.46,86.35,86.45,1022800000.0
2009-06-03 21:50:00,86.44,86.49,86.435,86.48,1184800000.0
2009-06-03 21:55:00,86.48,86.59,86.47,86.58,1627400000.0
2009-06-03 22:00:00,86.585,86.61,86.58,86.585,507800000.0
2009-06-03 22:05:00,86.585,86.605,86.51,86.53,1554000000.0
2009-06-03 22:10:00,86.53,86.535,86.45,86.49,413600000.0
2009-06-03 22:15:00,86.49,86.49,86.465,86.48,403400000.0
2009-06-03 22:20:00,86.485,86.52,86.485,86.495,303000000.0
2009-06-03 22:25:00,86.495,86.505,86.485,86.5,309400001.0
2009-06-03 22:30:00,86.5,86.515,86.485,86.49,735600000.0
2009-06-03 22:35:00,86.49,86.49,86.42,86.425,546600000.0
2009-06-03 22:40:00,86.43,86.45,86.4,86.415,1085800000.0
2009-06-03 22:45:00,86.42,86.43,86.325,86.355,1133600001.0
2009-06-03 22:50:00,86.35,86.395,86.325,86.355,881600000.0
2009-06-03 22:55:00,86.36,86.435,86.34,86.42,612600000.0
2009-06-03 23:00:00,86.409,86.504,86.409,86.41,113400000.0
2009-06-03 23:05:00,86.405,86.405,86.365,86.375,104400000.0
2009-06-03 23:10:00,86.375,86.435,86.36,86.405,106600000.0
2009-06-03 23:15:00,86.405,86.405,86.28,86.295,338600000.0
2009-06-03 23:20:00,86.29,86.295,86.2,86.26,318400000.0
2009-06-03 23:25:00,86.25,86.26,86.2,86.23,199600000.0
2009-06-03 23:30:00,86.25,86.255,86.2,86.215,112000000.0
2009-06-03 23:35:00,86.2,86.2,86.15,86.17,118400000.0
2009-06-03 23:40:00,86.17,86.17,86.07,86.07,274200000.0
2009-06-03 23:45:00,86.08,86.13,86.02,86.04,217200000.0
2009-06-03 23:50:00,86.045,86.07,86.04,86.045,142600000.0
2009-06-03 23:55:00,86.04,86.12,86.04,86.105,411800000.0
2009-06-04 00:00:00,86.105,86.175,86.105,86.175,240000000.0
2009-06-04 00:05:00,86.175,86.175,86.1,86.145,288200000.0
2009-06-04 00:10:00,86.14,86.21,86.135,86.19,271000000.0
2009-06-04 00:15:00,86.185,86.2,86.17,86.19,156000000.0
2009-06-04 00:20:00,86.185,86.185,86.145,86.15,95800000.0
2009-06-04 00:25:00,86.155,86.27,86.145,86.255,138000000.0
2009-06-04 00:30:00,86.245,86.245,86.19,86.215,259200000.0
2009-06-04 00:35:00,86.225,86.23,86.215,86.225,47800000.0
2009-06-04 00:40:00,86.235,86.32,86.235,86.31,51000000.0
2009-06-04 00:45:00,86.305,86.395,86.305,86.36,118800000.0
2009-06-04 00:50:00,86.39,86.39,86.355,86.37,71200000.0
2009-06-04 00:55:00,86.38,86.51,86.37,86.505,203800000.0
2009-06-04 01:00:00,86.515,86.57,86.49,86.53,323000000.0
2009-06-04 01:05:00,86.53,86.6,86.5,86.5,621200000.0
2009-06-04 01:10:00,86.5,86.55,86.46,86.55,434800000.0
2009-06-04 01:15:00,86.545,86.555,86.53,86.54,76000000.0
2009-06-04 01:20:00,86.55,86.605,86.545,86.595,156600000.0
2009-06-04 01:25:00,86.595,86.595,86.53,86.585,207000000.0
2009-06-04 01:30:00,86.59,86.59,86.515,86.54,503600000.0
2009-06-04 01:35:00,86.545,86.55,86.53,86.535,258600000.0
2009-06-04 01:40:00,86.535,86.535,86.45,86.45,877400000.0
2009-06-04 01:45:00,86.455,86.51,86.37,86.38,635800000.0
2009-06-04 01:50:00,86.37,86.445,86.345,86.4,1196000000.0
2009-06-04 01:55:00,86.4,86.43,86.37,86.42,675000000.0
2009-06-04 02:00:00,86.41,86.475,86.41,86.455,942200000.0
2009-06-04 02:05:00,86.46,86.52,86.455,86.52,1078200000.0
2009-06-04 02:10:00,86.52,86.715,86.52,86.7,2617000000.0
2009-06-04 02:15:00,86.725,86.785,86.715,86.78,691800000.0
2009-06-04 02:20:00,86.775,86.825,86.76,86.77,2494300000.0
2009-06-04 02:25:00,86.765,86.79,86.75,86.76,1170000000.0
2009-06-04 02:30:00,86.755,86.775,86.675,86.685,1138600000.0
2009-06-04 02:35:00,86.69,86.755,86.685,86.755,998200000.0
2009-06-04 02:40:00,86.755,86.8,86.72,86.79,1006600000.0
2009-06-04 02:45:00,86.8,86.8,86.725,86.745,1134200000.0
2009-06-04 02:50:00,86.74,86.755,86.66,86.685,1296400000.0
2009-06-04 02:55:00,86.665,86.695,86.635,86.665,1498400000.0
2009-06-04 03:00:00,86.655,86.785,86.65,86.74,1781800000.0
2009-06-04 03:05:00,86.73,86.73,86.665,86.72,1745800000.0
2009-06-04 03:10:00,86.72,86.805,86.71,86.795,728000000.0
2009-06-04 03:15:00,86.795,86.815,86.75,86.815,502000000.0
2009-06-04 03:20:00,86.815,86.845,86.77,86.77,1156400000.0
2009-06-04 03:25:00,86.77,86.815,86.755,86.795,1271600000.0
2009-06-04 03:30:00,86.795,86.805,86.7,86.725,1843800000.0
2009-06-04 03:35:00,86.725,86.745,86.7,86.745,1224000000.0
2009-06-04 03:40:00,86.745,86.745,86.705,86.715,1101600000.0
2009-06-04 03:45:00,86.72,86.755,86.64,86.67,1011600000.0
2009-06-04 03:50:00,86.68,86.695,86.615,86.635,1272400005.0
2009-06-04 03:55:00,86.635,86.64,86.495,86.5,1154200003.0
2009-06-04 04:00:00,86.5,86.525,86.46,86.525,815600001.0
2009-06-04 04:05:00,86.525,86.53,86.495,86.505,718800003.0
2009-06-04 04:10:00,86.505,86.54,86.505,86.525,498800001.0
2009-06-04 04:15:00,86.53,86.59,86.525,86.59,404800001.0
2009-06-04 04:20:00,86.585,86.72,86.585,86.675,899800000.0
2009-06-04 04:25:00,86.685,86.69,86.575,86.575,1105600000.0
2009-06-04 04:30:00,86.595,86.62,86.525,86.525,1347400000.0
2009-06-04 04:35:00,86.525,86.535,86.41,86.42,1649800002.0
2009-06-04 04:40:00,86.425,86.595,86.42,86.56,1054600001.0
2009-06-04 04:45:00,86.55,86.6,86.48,86.58,518700000.0
2009-06-04 04:50:00,86.55,86.61,86.54,86.57,537000000.0
2009-06-04 04:55:00,86.565,86.605,86.515,86.605,460800000.0
2009-06-04 05:00:00,86.605,86.615,86.525,86.565,658400000.0
2009-06-04 05:05:00,86.565,86.575,86.545,86.565,609600000.0
2009-06-04 05:10:00,86.565,86.565,86.515,86.515,355400000.0
2009-06-04 05:15:00,86.515,86.545,86.495,86.535,474000000.0
2009-06-04 05:20:00,86.53,86.57,86.515,86.545,533400000.0
2009-06-04 05:25:00,86.555,86.585,86.545,86.545,773400000.0
2009-06-04 05:30:00,86.545,86.545,86.515,86.535,488600000.0
2009-06-04 05:35:00,86.535,86.55,86.485,86.51,642400000.0
2009-06-04 05:40:00,86.505,86.53,86.495,86.515,354000000.0
2009-06-04 05:45:00,86.515,86.525,86.455,86.485,582800001.0
2009-06-04 05:50:00,86.485,86.495,86.45,86.465,926200001.0
2009-06-04 05:55:00,86.47,86.515,86.445,86.46,1035400000.0
2009-06-04 06:00:00,86.455,86.525,86.445,86.48,908800002.0
2009-06-04 06:05:00,86.48,86.525,86.44,86.515,875200001.0
2009-06-04 06:10:00,86.525,86.54,86.495,86.515,735400000.0
2009-06-04 06:15:00,86.515,86.52,86.505,86.52,446200000.0
2009-06-04 06:20:00,86.515,86.515,86.495,86.505,854600005.0
2009-06-04 06:25:00,86.505,86.53,86.495,86.505,1107000000.0
2009-06-04 06:30:00,86.505,86.545,86.465,86.475,422400000.0
2009-06-04 06:35:00,86.47,86.53,86.375,86.385,1544400002.0
2009-06-04 06:40:00,86.385,86.425,86.345,86.37,804800002.0
2009-06-04 06:45:00,86.37,86.37,86.3,86.315,572400000.0
2009-06-04 06:50:00,86.32,86.335,86.305,86.33,611200003.0
2009-06-04 06:55:00,86.325,86.345,86.3,86.3,611000001.0
2009-06-04 07:00:00,86.3,86.34,86.275,86.29,1123800000.0
2009-06-04 07:05:00,86.29,86.36,86.29,86.35,1048600000.0
2009-06-04 07:10:00,86.35,86.41,86.34,86.41,442600000.0
2009-06-04 07:15:00,86.404,86.45,86.39,86.44,176200000.0
2009-06-04 07:20:00,86.44,86.455,86.405,86.44,578400002.0
2009-06-04 07:25:00,86.44,86.46,86.42,86.45,338000000.0
2009-06-04 07:30:00,86.445,86.495,86.43,86.46,993000000.0
2009-06-04 07:35:00,86.465,86.48,86.425,86.435,421800000.0
2009-06-04 07:40:00,86.435,86.445,86.395,86.395,744400005.0
2009-06-04 07:45:00,86.395,86.415,86.35,86.375,472800000.0
2009-06-04 07:50:00,86.375,86.455,86.36,86.385,784000001.0
2009-06-04 07:55:00,86.38,86.495,86.365,86.475,1136200000.0
2009-06-04 08:00:00,86.485,86.655,86.475,86.65,1505400001.0
2009-06-04 08:05:00,86.645,86.735,86.64,86.66,1080000000.0
2009-06-04 08:10:00,86.665,86.85,86.66,86.84,1607400001.0
2009-06-04 08:15:00,86.84,86.85,86.75,86.775,1592000000.0
2009-06-04 08:20:00,86.775,86.865,86.755,86.845,1891000000.0
2009-06-04 08:25:00,86.85,86.85,86.775,86.775,1549400006.0
2009-06-04 08:30:00,86.78,86.82,86.76,86.815,1162000000.0
2009-06-04 08:35:00,86.815,86.925,86.81,86.875,996400001.0
2009-06-04 08:40:00,86.875,86.915,86.815,86.865,1193400000.0
2009-06-04 08:45:00,86.87,86.94,86.865,86.93,1100800000.0
2009-06-04 08:50:00,86.93,87.005,86.93,86.94,1313800000.0
2009-06-04 08:55:00,86.935,86.96,86.91,86.935,1062000000.0
2009-06-04 09:00:00,86.935,87.06,86.935,86.985,2617300000.0
2009-06-04 09:05:00,86.99,87.125,86.985,87.1,2218200000.0
2009-06-04 09:10:00,87.1,87.1,86.95,87.065,2968000000.0
2009-06-04 09:15:00,87.06,87.13,87.03,87.115,2026200000.0
2009-06-04 09:20:00,87.115,87.12,87.015,87.035,2088600000.0
2009-06-04 09:25:00,87.035,87.1,86.965,87.095,2487600002.0
2009-06-04 09:30:00,87.1,87.25,87.085,87.195,2506400001.0
2009-06-04 09:35:00,87.195,87.27,87.18,87.22,1253400003.0
2009-06-04 09:40:00,87.22,87.255,87.135,87.145,2797600004.0
2009-06-04 09:45:00,87.145,87.225,87.135,87.165,2877600010.0
2009-06-04 09:50:00,87.165,87.24,87.15,87.185,2349000003.0
2009-06-04 09:55:00,87.185,87.215,87.115,87.19,2168000002.0
2009-06-04 10:00:00,87.19,87.34,87.185,87.27,2047800000.0
2009-06-04 10:05:00,87.27,87.33,87.195,87.195,1988400005.0
2009-06-04 10:10:00,87.195,87.22,87.135,87.16,1371600002.0
2009-06-04 10:15:00,87.165,87.295,87.15,87.28,2115200006.0
2009-06-04 10:20:00,87.28,87.295,87.23,87.275,1546200003.0
2009-06-04 10:25:00,87.26,87.27,87.215,87.225,1806200005.0
2009-06-04 10:30:00,87.22,87.26,87.17,87.25,1573800002.0
2009-06-04 10:35:00,87.255,87.38,87.22,87.345,1438200002.0
2009-06-04 10:40:00,87.345,87.365,87.23,87.285,1199800001.0
2009-06-04 10:45:00,87.295,87.3,87.21,87.245,1734200001.0
2009-06-04 10:50:00,87.25,87.255,87.19,87.19,1492000001.0
2009-06-04 10:55:00,87.195,87.39,87.18,87.39,2073000001.0
2009-06-04 11:00:00,87.41,87.48,87.3,87.31,1671400000.0
2009-06-04 11:05:00,87.31,87.485,87.31,87.39,2625000000.0
2009-06-04 11:10:00,87.39,87.47,87.39,87.47,2514400001.0
2009-06-04 11:15:00,87.47,87.53,87.445,87.46,2573000001.0
2009-06-04 11:20:00,87.455,87.47,87.335,87.425,2624400000.0
2009-06-04 11:25:00,87.435,87.455,87.42,87.425,1985800000.0
2009-06-04 11:30:00,87.43,87.46,87.41,87.455,1731200000.0
2009-06-04 11:35:00,87.455,87.485,87.41,87.455,1553000000.0
2009-06-04 11:40:00,87.465,87.54,87.42,87.42,2376400002.0
2009-06-04 11:45:00,87.42,87.485,87.385,87.465,2219200000.0
2009-06-04 11:50:00,87.465,87.465,87.32,87.395,1629000000.0
2009-06-04 11:55:00,87.395,87.395,87.315,87.335,2210800000.0
2009-06-04 12:00:00,87.33,87.395,87.325,87.33,1832700000.0
2009-06-04 12:05:00,87.33,87.335,87.135,87.155,2593600003.0
2009-06-04 12:10:00,87.155,87.23,87.145,87.15,2698800003.0
2009-06-04 12:15:00,87.15,87.16,87.06,87.065,1209400000.0
2009-06-04 12:20:00,87.065,87.25,87.065,87.21,992400000.0
2009-06-04 12:25:00,87.2,87.23,87.14,87.175,2057000000.0
2009-06-04 12:30:00,87.175,87.205,87.035,87.05,1915600000.0
2009-06-04 12:35:00,87.05,87.14,87.05,87.08,1807800002.0
2009-06-04 12:40:00,87.08,87.145,87.055,87.065,1422000001.0
2009-06-04 12:45:00,87.07,87.09,86.975,87.08,1364200000.0
2009-06-04 12:50:00,87.085,87.13,87.065,87.125,891400000.0
2009-06-04 12:55:00,87.13,87.235,87.1,87.2,1409800000.0
2009-06-04 13:00:00,87.2,87.26,87.165,87.17,1225600000.0
2009-06-04 13:05:00,87.175,87.21,87.095,87.14,1371000000.0
2009-06-04 13:10:00,87.13,87.15,86.97,87.02,1635400000.0
2009-06-04 13:15:00,87.02,87.19,86.985,87.07,1392800001.0
2009-06-04 13:20:00,87.07,87.14,86.93,86.98,1756400000.0
2009-06-04 13:25:00,86.995,87.02,86.865,86.91,1598400000.0
2009-06-04 13:30:00,86.915,87.02,86.885,87.005,954200000.0
2009-06-04 13:35:00,87.01,87.135,86.99,87.05,2158600000.0
2009-06-04 13:40:00,87.05,87.17,87.015,87.12,2104800000.0
2009-06-04 13:45:00,87.125,87.18,86.88,87.04,2753600000.0
2009-06-04 13:50:00,87.045,87.05,86.9,86.94,2204200001.0
2009-06-04 13:55:00,86.94,86.975,86.645,86.765,3264400000.0
2009-06-04 14:00:00,86.765,86.835,86.615,86.745,2538600000.0
2009-06-04 14:05:00,86.75,87.085,86.73,86.93,2012800000.0
2009-06-04 14:10:00,86.92,87.03,86.79,86.8,1588600001.0
2009-06-04 14:15:00,86.805,86.93,86.755,86.86,969400000.0
2009-06-04 14:20:00,86.86,87.09,86.855,87.04,1299400000.0
2009-06-04 14:25:00,87.04,87.11,86.98,87.005,1342800000.0
2009-06-04 14:30:00,87.005,87.32,87.005,87.25,1163000000.0
2009-06-04 14:35:00,87.25,87.34,87.18,87.2,1301400000.0
2009-06-04 14:40:00,87.195,87.34,87.155,87.31,1311200000.0
2009-06-04 14:45:00,87.275,87.3,87.12,87.2,1125000000.0
2009-06-04 14:50:00,87.2,87.4,87.135,87.395,1447800000.0
2009-06-04 14:55:00,87.39,87.58,87.375,87.485,1547000000.0
2009-06-04 15:00:00,87.48,87.5,87.26,87.265,1375000000.0
2009-06-04 15:05:00,87.26,87.4,87.235,87.31,1108200000.0
2009-06-04 15:10:00,87.31,87.35,87.15,87.155,1033800000.0
2009-06-04 15:15:00,87.155,87.155,86.82,86.82,1170500000.0
2009-06-04 15:20:00,86.82,87.03,86.79,86.95,1650800000.0
2009-06-04 15:25:00,86.95,86.95,86.815,86.92,1344200000.0
2009-06-04 15:30:00,86.92,86.995,86.875,86.98,1423200000.0
2009-06-04 15:35:00,86.98,87.085,86.96,87.03,1347000000.0
2009-06-04 15:40:00,87.03,87.125,86.995,87.0,1472800000.0
2009-06-04 15:45:00,87.0,87.13,86.985,87.03,1576600000.0
2009-06-04 15:50:00,87.03,87.03,86.87,86.89,1340800000.0
2009-06-04 15:55:00,86.89,86.99,86.86,86.955,1064600000.0
2009-06-04 16:00:00,86.945,87.025,86.855,86.97,932800000.0
2009-06-04 16:05:00,86.965,86.99,86.82,86.87,1527000000.0
2009-06-04 16:10:00,86.86,86.865,86.71,86.78,1466200000.0
2009-06-04 16:15:00,86.775,86.83,86.755,86.825,2459400000.0
2009-06-04 16:20:00,86.83,87.07,86.81,87.07,2685400000.0
2009-06-04 16:25:00,87.07,87.125,87.0,87.12,2905800000.0
2009-06-04 16:30:00,87.12,87.15,86.99,87.06,2345800000.0
2009-06-04 16:35:00,87.065,87.12,87.025,87.09,1517000000.0
2009-06-04 16:40:00,87.1,87.23,87.02,87.22,1691600000.0
2009-06-04 16:45:00,87.225,87.485,87.21,87.48,2555600000.0
2009-06-04 16:50:00,87.48,87.605,87.48,87.5,2393400000.0
2009-06-04 16:55:00,87.5,87.76,87.5,87.62,2989800000.0
2009-06-04 17:00:00,87.615,87.685,87.61,87.63,2169000001.0
2009-06-04 17:05:00,87.635,87.8,87.63,87.8,1847200000.0
2009-06-04 17:10:00,87.8,87.815,87.71,87.735,2277000001.0
2009-06-04 17:15:00,87.735,87.87,87.7,87.84,1850300000.0
2009-06-04 17:20:00,87.845,87.88,87.78,87.88,2307000000.0
2009-06-04 17:25:00,87.88,87.915,87.81,87.835,2428199999.0
2009-06-04 17:30:00,87.84,87.86,87.795,87.82,2648000000.0
2009-06-04 17:35:00,87.82,87.85,87.735,87.85,2469000000.0
2009-06-04 17:40:00,87.855,87.895,87.825,87.855,1901800000.0
2009-06-04 17:45:00,87.85,87.85,87.625,87.685,2289800000.0
2009-06-04 17:50:00,87.67,87.69,87.6,87.605,1960600000.0
2009-06-04 17:55:00,87.61,87.675,87.6,87.63,1611000000.0
2009-06-04 18:00:00,87.62,87.625,87.48,87.48,1816800000.0
2009-06-04 18:05:00,87.48,87.59,87.425,87.585,1485400000.0
2009-06-04 18:10:00,87.585,87.62,87.54,87.6,1316400000.0
2009-06-04 18:15:00,87.595,87.625,87.535,87.56,2158600001.0
2009-06-04 18:20:00,87.56,87.62,87.505,87.575,1600500000.0
2009-06-04 18:25:00,87.58,87.65,87.53,87.65,1166400000.0
2009-06-04 18:30:00,87.65,87.65,87.54,87.605,1506000000.0
2009-06-04 18:35:00,87.605,87.845,87.605,87.84,1372800000.0
2009-06-04 18:40:00,87.84,87.93,87.84,87.87,1406400000.0
2009-06-04 18:45:00,87.87,87.94,87.81,87.82,1391200000.0
2009-06-04 18:50:00,87.82,87.84,87.75,87.79,651600000.0
2009-06-04 18:55:00,87.795,87.8,87.705,87.795,1490800000.0
2009-06-04 19:00:00,87.805,87.83,87.75,87.825,1165200000.0
2009-06-04 19:05:00,87.825,87.895,87.8,87.895,1109600000.0
2009-06-04 19:10:00,87.9,88.01,87.875,88.005,940800000.0
2009-06-04 19:15:00,88.01,88.1,87.995,88.03,1094200000.0
2009-06-04 19:20:00,88.03,88.08,87.965,87.97,1798400000.0
2009-06-04 19:25:00,87.97,88.035,87.95,88.0,1084000000.0
2009-06-04 19:30:00,88.0,88.12,88.0,88.1,1413499999.0
2009-06-04 19:35:00,88.1,88.245,88.1,88.225,2045800000.0
2009-06-04 19:40:00,88.225,88.27,88.11,88.13,1138000001.0
2009-06-04 19:45:00,88.13,88.285,88.095,88.24,1191200002.0
2009-06-04 19:50:00,88.255,88.255,88.11,88.115,1660600001.0
2009-06-04 19:55:00,88.11,88.16,88.075,88.145,1338800000.0
2009-06-04 20:00:00,88.135,88.19,88.125,88.175,1139400003.0
2009-06-04 20:05:00,88.17,88.24,88.13,88.14,1536400000.0
2009-06-04 20:10:00,88.15,88.15,88.07,88.075,1911800000.0
2009-06-04 20:15:00,88.08,88.135,88.07,88.13,1357200000.0
2009-06-04 20:20:00,88.12,88.15,88.025,88.025,1772000001.0
2009-06-04 20:25:00,88.05,88.185,88.05,88.13,2125400000.0
2009-06-04 20:30:00,88.13,88.21,88.11,88.18,1758600000.0
2009-06-04 20:35:00,88.18,88.19,88.095,88.135,1724400000.0
2009-06-04 20:40:00,88.14,88.235,88.13,88.185,2155400005.0
2009-06-04 20:45:00,88.19,88.27,88.18,88.26,1526000000.0
2009-06-04 20:50:00,88.255,88.29,88.185,88.21,1841800004.0
2009-06-04 20:55:00,88.205,88.31,88.185,88.305,1816400006.0
2009-06-04 21:00:00,88.3,88.31,88.245,88.265,1662000000.0
2009-06-04 21:05:00,88.27,88.33,88.215,88.22,1705799999.0
2009-06-04 21:10:00,88.22,88.345,88.16,88.335,2425600006.0
2009-06-04 21:15:00,88.34,88.365,88.255,88.26,1461800001.0
2009-06-04 21:20:00,88.26,88.34,88.235,88.28,2068599999.0
2009-06-04 21:25:00,88.28,88.34,88.26,88.28,1471800002.0
2009-06-04 21:30:00,88.28,88.285,88.21,88.245,1332800001.0
2009-06-04 21:35:00,88.24,88.29,88.22,88.285,834800000.0
2009-06-04 21:40:00,88.29,88.31,88.24,88.3,731200000.0
2009-06-04 21:45:00,88.3,88.3,88.235,88.235,1076800000.0
2009-06-04 21:50:00,88.235,88.29,88.22,88.25,1440400001.0
2009-06-04 21:55:00,88.25,88.255,88.155,88.21,1159200000.0
2009-06-04 22:00:00,88.21,88.23,88.155,88.175,821400000.0
2009-06-04 22:05:00,88.185,88.185,88.09,88.11,393600000.0
2009-06-04 22:10:00,88.11,88.17,88.105,88.15,380000000.0
2009-06-04 22:15:00,88.155,88.185,88.14,88.16,507000000.0
2009-06-04 22:20:00,88.15,88.2,88.13,88.195,516000000.0
2009-06-04 22:25:00,88.19,88.2,88.135,88.19,1267300000.0
2009-06-04 22:30:00,88.19,88.19,88.15,88.19,600400002.0
2009-06-04 22:35:00,88.19,88.19,88.12,88.125,262000000.0
2009-06-04 22:40:00,88.12,88.135,88.1,88.11,193600000.0
2009-06-04 22:45:00,88.09,88.12,88.08,88.09,148400000.0
2009-06-04 22:50:00,88.09,88.09,87.99,88.015,209600000.0
2009-06-04 22:55:00,88.02,88.07,87.985,87.995,218200000.0
2009-06-04 23:00:00,87.999,88.035,87.998,88.03,67400000.0
2009-06-04 23:05:00,88.013,88.025,87.975,87.985,50600000.0
2009-06-04 23:10:00,87.98,88.06,87.97,88.04,166000000.0
2009-06-04 23:15:00,88.035,88.09,88.029,88.055,88800000.0
2009-06-04 23:20:00,88.035,88.04,88.01,88.02,214200000.0
2009-06-04 23:25:00,88.01,88.05,88.01,88.05,78600000.0
2009-06-04 23:30:00,88.023,88.05,87.985,87.99,58000000.0
2009-06-04 23:35:00,87.99,88.01,87.95,88.01,122000000.0
2009-06-04 23:40:00,88.01,88.015,87.99,87.99,55400000.0
2009-06-04 23:45:00,87.985,87.985,87.92,87.97,116800000.0
2009-06-04 23:50:00,87.96,88.065,87.955,87.98,190200000.0
2009-06-04 23:55:00,87.98,88.03,87.96,87.99,161400000.0
2009-06-05 00:00:00,87.99,88.01,87.98,87.98,47000000.0
2009-06-05 00:05:00,87.98,88.03,87.98,88.01,49800000.0
2009-06-05 00:10:00,88.02,88.03,87.97,88.01,64200000.0
2009-06-05 00:15:00,88.0,88.06,87.96,87.964,114800000.0
2009-06-05 00:20:00,87.965,88.01,87.965,88.0,49200000.0
2009-06-05 00:25:00,87.99,88.03,87.95,88.025,157600000.0
2009-06-05 00:30:00,88.03,88.03,87.94,87.975,95000000.0
2009-06-05 00:35:00,87.975,87.985,87.94,87.94,119200000.0
2009-06-05 00:40:00,87.94,87.985,87.935,87.95,127200000.0
2009-06-05 00:45:00,87.945,87.975,87.945,87.975,10000000.0
2009-06-05 00:50:00,87.975,88.055,87.975,88.03,90200000.0
2009-06-05 00:55:00,88.025,88.04,87.935,87.96,255000000.0
2009-06-05 01:00:00,87.97,88.025,87.96,87.995,133000000.0
2009-06-05 01:05:00,87.995,88.01,87.91,87.92,232800000.0
2009-06-05 01:10:00,87.92,87.96,87.9,87.94,185000000.0
2009-06-05 01:15:00,87.95,87.96,87.91,87.915,254800000.0
2009-06-05 01:20:00,87.93,87.985,87.92,87.94,150600000.0
2009-06-05 01:25:00,87.94,87.97,87.91,87.91,297000000.0
2009-06-05 01:30:00,87.91,87.98,87.91,87.97,184200000.0
2009-06-05 01:35:00,87.97,87.97,87.9,87.94,433400000.0
2009-06-05 01:40:00,87.95,87.965,87.91,87.91,102800000.0
2009-06-05 01:45:00,87.91,87.93,87.91,87.92,121600000.0
2009-06-05 01:50:00,87.93,87.93,87.86,87.89,422000000.0
2009-06-05 01:55:00,87.89,87.91,87.85,87.9,175800000.0
2009-06-05 02:00:00,87.89,87.92,87.845,87.91,636000000.0
2009-06-05 02:05:00,87.91,87.92,87.88,87.895,636200000.0
2009-06-05 02:10:00,87.9,87.91,87.85,87.89,558400000.0
2009-06-05 02:15:00,87.895,87.94,87.87,87.93,733400000.0
2009-06-05 02:20:00,87.93,88.0,87.925,87.975,694200000.0
2009-06-05 02:25:00,87.975,87.985,87.945,87.98,714400000.0
2009-06-05 02:30:00,87.975,87.99,87.93,87.95,1671200000.0
2009-06-05 02:35:00,87.95,87.98,87.925,87.98,552200000.0
2009-06-05 02:40:00,87.98,88.005,87.94,87.97,1072800000.0
2009-06-05 02:45:00,87.96,87.97,87.895,87.92,744800000.0
2009-06-05 02:50:00,87.92,87.935,87.905,87.93,1692800000.0
2009-06-05 02:55:00,87.93,87.935,87.905,87.915,1239600000.0
2009-06-05 03:00:00,87.915,87.915,87.88,87.91,1489200000.0
2009-06-05 03:05:00,87.915,87.96,87.91,87.95,1320200000.0
2009-06-05 03:10:00,87.955,87.965,87.94,87.95,544600000.0
2009-06-05 03:15:00,87.95,88.005,87.945,88.0,200200000.0
2009-06-05 03:20:00,88.0,88.03,87.97,87.985,184000000.0
2009-06-05 03:25:00,87.995,88.015,87.935,87.96,760600000.0
2009-06-05 03:30:00,87.96,88.0,87.945,88.0,896400000.0
2009-06-05 03:35:00,88.0,88.09,88.0,88.06,1198200000.0
2009-06-05 03:40:00,88.06,88.13,88.055,88.08,922000000.0
2009-06-05 03:45:00,88.08,88.08,88.045,88.05,405000000.0
2009-06-05 03:50:00,88.06,88.08,88.03,88.06,665400000.0
2009-06-05 03:55:00,88.06,88.07,88.03,88.045,435000000.0
2009-06-05 04:00:00,88.03,88.08,88.03,88.08,636800000.0
2009-06-05 04:05:00,88.08,88.1,88.07,88.07,224000000.0
2009-06-05 04:10:00,88.07,88.09,88.06,88.08,389000000.0
2009-06-05 04:15:00,88.08,88.09,88.07,88.08,123800000.0
2009-06-05 04:20:00,88.08,88.08,88.05,88.07,558200000.0
2009-06-05 04:25:00,88.07,88.075,88.05,88.06,223800000.0
2009-06-05 04:30:00,88.06,88.11,88.06,88.1,513000000.0
2009-06-05 04:35:00,88.1,88.11,88.08,88.1,1517200000.0
2009-06-05 04:40:00,88.105,88.18,88.085,88.125,2415000000.0
2009-06-05 04:45:00,88.13,88.16,88.115,88.155,1665600000.0
2009-06-05 04:50:00,88.16,88.165,88.115,88.15,1622800000.0
2009-06-05 04:55:00,88.145,88.205,88.14,88.17,2074000000.0
2009-06-05 05:00:00,88.17,88.195,88.13,88.18,2494600000.0
2009-06-05 05:05:00,88.18,88.24,88.17,88.22,2243400000.0
2009-06-05 05:10:00,88.22,88.23,88.195,88.215,1233200000.0
2009-06-05 05:15:00,88.21,88.225,88.18,88.21,2152600000.0
2009-06-05 05:20:00,88.21,88.22,88.2,88.21,441200000.0
2009-06-05 05:25:00,88.2,88.21,88.175,88.18,797600001.0
2009-06-05 05:30:00,88.185,88.2,88.125,88.135,911800000.0
2009-06-05 05:35:00,88.13,88.18,88.11,88.165,1780800001.0
2009-06-05 05:40:00,88.165,88.17,88.13,88.15,966000000.0
2009-06-05 05:45:00,88.14,88.15,88.115,88.14,522400000.0
2009-06-05 05:50:00,88.14,88.14,88.1,88.11,419800000.0
2009-06-05 05:55:00,88.11,88.11,88.06,88.07,1312000000.0
2009-06-05 06:00:00,88.07,88.11,88.06,88.08,1273200000.0
2009-06-05 06:05:00,88.08,88.09,88.05,88.07,851400000.0
2009-06-05 06:10:00,88.065,88.115,88.065,88.115,1082000000.0
2009-06-05 06:15:00,88.115,88.115,88.07,88.09,604600000.0
2009-06-05 06:20:00,88.085,88.1,88.04,88.05,987800001.0
2009-06-05 06:25:00,88.045,88.07,88.04,88.05,252200000.0
2009-06-05 06:30:00,88.05,88.075,88.02,88.04,936600000.0
2009-06-05 06:35:00,88.045,88.045,88.025,88.03,281000000.0
2009-06-05 06:40:00,88.025,88.03,88.01,88.01,407200000.0
2009-06-05 06:45:00,88.01,88.04,88.01,88.03,996800000.0
2009-06-05 06:50:00,88.03,88.09,88.025,88.07,622600000.0
2009-06-05 06:55:00,88.06,88.105,88.06,88.085,1103600000.0
2009-06-05 07:00:00,88.09,88.095,88.03,88.03,793800000.0
2009-06-05 07:05:00,88.03,88.075,88.03,88.06,380800000.0
2009-06-05 07:10:00,88.06,88.09,88.05,88.085,1112400000.0
2009-06-05 07:15:00,88.085,88.105,88.035,88.05,745800000.0
2009-06-05 07:20:00,88.045,88.05,88.015,88.04,652000000.0
2009-06-05 07:25:00,88.04,88.065,88.01,88.03,1072000000.0
2009-06-05 07:30:00,88.03,88.06,87.985,87.995,1098200000.0
2009-06-05 07:35:00,88.0,88.015,87.94,87.94,750200000.0
2009-06-05 07:40:00,87.94,88.0,87.925,87.94,854200000.0
2009-06-05 07:45:00,87.94,87.975,87.93,87.955,684400000.0
2009-06-05 07:50:00,87.955,88.045,87.95,88.0,1033600000.0
2009-06-05 07:55:00,88.0,88.03,87.97,87.98,436200000.0
2009-06-05 08:00:00,87.98,88.05,87.965,88.03,834600000.0
2009-06-05 08:05:00,88.03,88.145,88.03,88.125,1080800000.0
2009-06-05 08:10:00,88.12,88.13,88.035,88.08,1186600000.0
2009-06-05 08:15:00,88.07,88.095,87.985,88.025,925200000.0
2009-06-05 08:20:00,88.02,88.08,88.02,88.02,761800000.0
2009-06-05 08:25:00,88.03,88.05,87.99,87.99,590000000.0
2009-06-05 08:30:00,87.99,88.01,87.98,88.0,1004400000.0
2009-06-05 08:35:00,88.0,88.05,87.99,88.045,1309400000.0
2009-06-05 08:40:00,88.055,88.11,88.005,88.085,1290000000.0
2009-06-05 08:45:00,88.09,88.105,87.96,87.97,764800001.0
2009-06-05 08:50:00,87.97,87.98,87.84,87.86,1092200000.0
2009-06-05 08:55:00,87.855,87.92,87.845,87.9,863200000.0
2009-06-05 09:00:00,87.9,87.9,87.81,87.845,1154200001.0
2009-06-05 09:05:00,87.84,87.87,87.8,87.86,1257200000.0
2009-06-05 09:10:00,87.86,87.905,87.715,87.74,843200000.0
2009-06-05 09:15:00,87.74,87.785,87.725,87.765,1017600000.0
2009-06-05 09:20:00,87.77,87.86,87.735,87.74,769400000.0
2009-06-05 09:25:00,87.74,87.745,87.665,87.73,927800000.0
2009-06-05 09:30:00,87.73,87.755,87.62,87.75,1210600000.0
2009-06-05 09:35:00,87.75,87.77,87.68,87.69,900000000.0
2009-06-05 09:40:00,87.675,87.705,87.64,87.66,1718000000.0
2009-06-05 09:45:00,87.67,87.74,87.645,87.72,1368000000.0
2009-06-05 09:50:00,87.72,87.78,87.7,87.715,1326800000.0
2009-06-05 09:55:00,87.715,87.77,87.705,87.74,860200000.0
2009-06-05 10:00:00,87.735,87.77,87.7,87.75,1525800001.0
2009-06-05 10:05:00,87.755,87.775,87.71,87.76,1142000000.0
2009-06-05 10:10:00,87.76,87.8,87.715,87.8,994600000.0
2009-06-05 10:15:00,87.8,87.815,87.745,87.75,984400000.0
2009-06-05 10:20:00,87.755,87.8,87.695,87.72,942200000.0
2009-06-05 10:25:00,87.715,87.8,87.71,87.79,994000001.0
2009-06-05 10:30:00,87.795,87.85,87.79,87.85,620400000.0
2009-06-05 10:35:00,87.835,87.85,87.73,87.785,845000000.0
2009-06-05 10:40:00,87.78,87.8,87.71,87.74,2003400000.0
2009-06-05 10:45:00,87.74,87.86,87.725,87.82,1318000000.0
2009-06-05 10:50:00,87.825,87.825,87.77,87.77,866400000.0
2009-06-05 10:55:00,87.77,87.79,87.685,87.72,1211400000.0
2009-06-05 11:00:00,87.715,87.755,87.62,87.74,1221200000.0
2009-06-05 11:05:00,87.75,87.75,87.7,87.75,1004600000.0
2009-06-05 11:10:00,87.75,87.87,87.73,87.83,1237800000.0
2009-06-05 11:15:00,87.84,87.85,87.7,87.725,1319599999.0
2009-06-05 11:20:00,87.73,87.8,87.66,87.695,1444200001.0
2009-06-05 11:25:00,87.695,87.81,87.695,87.795,745800000.0
2009-06-05 11:30:00,87.795,87.81,87.7,87.795,1000200000.0
2009-06-05 11:35:00,87.79,87.8,87.665,87.7,1055800000.0
2009-06-05 11:40:00,87.695,87.725,87.695,87.7,1171000000.0
2009-06-05 11:45:00,87.7,87.78,87.65,87.69,783600000.0
2009-06-05 11:50:00,87.695,87.75,87.62,87.72,1412800000.0
2009-06-05 11:55:00,87.73,87.78,87.705,87.725,855600000.0
2009-06-05 12:00:00,87.73,87.81,87.7,87.8,1159000000.0
2009-06-05 12:05:00,87.805,87.81,87.77,87.79,554400000.0
2009-06-05 12:10:00,87.78,87.83,87.725,87.76,1003500000.0
2009-06-05 12:15:00,87.76,87.805,87.71,87.805,1515200000.0
2009-06-05 12:20:00,87.805,87.84,87.785,87.83,1333800000.0
2009-06-05 12:25:00,87.83,87.91,87.82,87.855,1787200000.0
2009-06-05 12:30:00,87.85,87.92,87.85,87.88,746000000.0
2009-06-05 12:35:00,87.88,87.94,87.83,87.94,1248600000.0
2009-06-05 12:40:00,87.945,87.945,87.85,87.86,1899200001.0
2009-06-05 12:45:00,87.86,87.88,87.84,87.875,1366800000.0
2009-06-05 12:50:00,87.875,87.935,87.84,87.88,1290800000.0
2009-06-05 12:55:00,87.88,87.955,87.82,87.92,885600000.0
2009-06-05 13:00:00,87.915,87.93,87.72,87.735,1512600000.0
2009-06-05 13:05:00,87.75,87.82,87.73,87.785,1014800000.0
2009-06-05 13:10:00,87.765,87.83,87.765,87.82,1718200000.0
2009-06-05 13:15:00,87.82,87.83,87.725,87.725,951000000.0
2009-06-05 13:20:00,87.735,87.75,87.7,87.745,1005800000.0
2009-06-05 13:25:00,87.735,87.755,87.71,87.74,937000000.0
2009-06-05 13:30:00,87.73,87.795,87.72,87.74,1058200000.0
2009-06-05 13:35:00,87.74,87.85,87.735,87.85,1477400000.0
2009-06-05 13:40:00,87.855,87.875,87.82,87.835,1844000000.0
2009-06-05 13:45:00,87.835,87.845,87.78,87.84,1465000000.0
2009-06-05 13:50:00,87.84,87.87,87.765,87.78,1367600000.0
2009-06-05 13:55:00,87.78,87.78,87.64,87.69,1206200000.0
2009-06-05 14:00:00,87.69,87.705,87.625,87.64,1030200000.0
2009-06-05 14:05:00,87.64,87.76,87.63,87.64,1597600000.0
2009-06-05 14:10:00,87.64,87.815,87.62,87.8,1894800001.0
2009-06-05 14:15:00,87.8,87.81,87.715,87.735,1478000001.0
2009-06-05 14:20:00,87.74,87.74,87.53,87.68,2233000000.0
2009-06-05 14:25:00,87.67,87.79,87.635,87.755,1717000000.0
2009-06-05 14:30:00,87.755,88.89,87.715,88.88,1750400000.0
2009-06-05 14:35:00,88.88,89.04,88.575,88.77,2112100000.0
2009-06-05 14:40:00,88.78,88.94,88.645,88.685,3229300000.0
2009-06-05 14:45:00,88.68,88.69,88.48,88.525,4041200000.0
2009-06-05 14:50:00,88.52,88.59,88.2,88.245,3863400004.0
2009-06-05 14:55:00,88.25,88.445,88.04,88.14,2963500001.0
2009-06-05 15:00:00,88.14,88.37,88.045,88.3,2950000002.0
2009-06-05 15:05:00,88.295,88.45,88.28,88.4,2601100000.0
2009-06-05 15:10:00,88.41,88.415,88.21,88.29,2799800000.0
2009-06-05 15:15:00,88.3,88.445,88.3,88.345,1995800000.0
2009-06-05 15:20:00,88.35,88.38,88.17,88.29,2624400000.0
2009-06-05 15:25:00,88.29,88.485,88.29,88.405,3495800002.0
2009-06-05 15:30:00,88.395,88.585,88.3,88.415,3101100000.0
2009-06-05 15:35:00,88.41,88.485,88.325,88.44,3144599998.0
2009-06-05 15:40:00,88.44,88.44,88.22,88.255,2856599997.0
2009-06-05 15:45:00,88.26,88.26,87.845,87.88,3445899999.0
2009-06-05 15:50:00,87.885,88.055,87.88,88.01,2653400000.0
2009-06-05 15:55:00,88.005,88.005,87.835,87.865,3075000000.0
2009-06-05 16:00:00,87.865,87.99,87.835,87.98,2845700002.0
2009-06-05 16:05:00,87.98,87.99,87.465,87.47,2881600000.0
2009-06-05 16:10:00,87.47,87.615,87.36,87.615,2919300002.0
2009-06-05 16:15:00,87.62,87.76,87.59,87.695,1720000001.0
2009-06-05 16:20:00,87.7,87.985,87.69,87.92,926200000.0
2009-06-05 16:25:00,87.925,88.165,87.895,88.04,1393200000.0
2009-06-05 16:30:00,88.035,88.165,87.88,88.15,1203200000.0
2009-06-05 16:35:00,88.145,88.19,88.015,88.05,1225000000.0
2009-06-05 16:40:00,88.05,88.24,88.035,88.055,1175000000.0
2009-06-05 16:45:00,88.045,88.18,88.03,88.11,1173200000.0
2009-06-05 16:50:00,88.11,88.22,88.105,88.2,1000800000.0
2009-06-05 16:55:00,88.2,88.26,88.04,88.14,1301400000.0
2009-06-05 17:00:00,88.135,88.39,88.085,88.375,1154800000.0
2009-06-05 17:05:00,88.37,88.45,88.315,88.38,1477200000.0
2009-06-05 17:10:00,88.375,88.39,88.06,88.095,2628000002.0
2009-06-05 17:15:00,88.1,88.13,87.83,87.84,2656000005.0
2009-06-05 17:20:00,87.855,88.11,87.855,88.1,2262400001.0
2009-06-05 17:25:00,88.085,88.17,87.88,88.06,2780100000.0
2009-06-05 17:30:00,88.065,88.125,87.91,87.92,1794000000.0
2009-06-05 17:35:00,87.92,87.98,87.845,87.965,1899400003.0
2009-06-05 17:40:00,87.97,88.22,87.97,88.21,1823000001.0
2009-06-05 17:45:00,88.215,88.215,88.005,88.02,1729800000.0
2009-06-05 17:50:00,88.02,88.16,88.02,88.155,1515800000.0
2009-06-05 17:55:00,88.155,88.16,88.035,88.055,1339400001.0
2009-06-05 18:00:00,88.08,88.11,88.035,88.04,967600000.0
2009-06-05 18:05:00,88.035,88.085,88.015,88.035,913800002.0
2009-06-05 18:10:00,88.035,88.09,88.0,88.02,1144600001.0
2009-06-05 18:15:00,88.02,88.12,88.01,88.11,1051000002.0
2009-06-05 18:20:00,88.105,88.135,88.04,88.1,1021600000.0
2009-06-05 18:25:00,88.1,88.28,88.09,88.225,1579600000.0
2009-06-05 18:30:00,88.22,88.325,88.21,88.315,1096600000.0
2009-06-05 18:35:00,88.315,88.38,88.265,88.285,710400000.0
2009-06-05 18:40:00,88.29,88.29,88.22,88.255,554400000.0
2009-06-05 18:45:00,88.255,88.31,88.225,88.25,1002000000.0
2009-06-05 18:50:00,88.255,88.36,88.24,88.355,406000000.0
2009-06-05 18:55:00,88.35,88.355,88.235,88.3,636400000.0
2009-06-05 19:00:00,88.3,88.31,88.26,88.26,134200000.0
2009-06-05 19:05:00,88.26,88.295,88.14,88.155,427800000.0
2009-06-05 19:10:00,88.16,88.18,87.99,88.03,1638400000.0
2009-06-05 19:15:00,88.03,88.035,87.965,87.97,657400000.0
2009-06-05 19:20:00,87.97,88.01,87.925,87.93,871200001.0
2009-06-05 19:25:00,87.935,87.975,87.91,87.965,1090800001.0
2009-06-05 19:30:00,87.975,88.0,87.905,87.93,548600001.0
2009-06-05 19:35:00,87.93,87.99,87.925,87.97,604600000.0
2009-06-05 19:40:00,87.97,88.165,87.96,88.11,1148200000.0
2009-06-05 19:45:00,88.11,88.21,88.065,88.21,708600001.0
2009-06-05 19:50:00,88.21,88.21,88.135,88.15,464200000.0
2009-06-05 19:55:00,88.15,88.17,88.05,88.1,1046800000.0
2009-06-05 20:00:00,88.1,88.17,88.04,88.05,1407400000.0
2009-06-05 20:05:00,88.04,88.06,87.975,88.01,1547800000.0
2009-06-05 20:10:00,88.01,88.07,87.98,88.01,1401800000.0
2009-06-05 20:15:00,88.01,88.035,87.94,87.985,1327800000.0
2009-06-05 20:20:00,87.985,88.05,87.86,88.02,1941600000.0
2009-06-05 20:25:00,88.025,88.06,87.985,88.03,1129600000.0
2009-06-05 20:30:00,88.03,88.1,87.96,88.015,1460200000.0
2009-06-05 20:35:00,88.02,88.075,87.985,87.99,1342200000.0
2009-06-05 20:40:00,87.99,88.08,87.975,88.01,1459000000.0
2009-06-05 20:45:00,88.01,88.04,88.0,88.04,856200001.0
2009-06-05 20:50:00,88.035,88.07,88.025,88.04,852200000.0
2009-06-05 20:55:00,88.04,88.04,87.905,87.915,1102400001.0
2009-06-05 21:00:00,87.915,87.92,87.84,87.86,902800000.0
2009-06-05 21:05:00,87.87,87.985,87.855,87.96,1061600000.0
2009-06-05 21:10:00,87.955,88.245,87.955,88.245,740800000.0
2009-06-05 21:15:00,88.245,88.37,88.24,88.33,844400000.0
2009-06-05 21:20:00,88.33,88.39,88.31,88.37,747400000.0
2009-06-05 21:25:00,88.37,88.38,88.33,88.33,407600000.0
2009-06-05 21:30:00,88.33,88.37,88.32,88.35,502800000.0
2009-06-05 21:35:00,88.35,88.44,88.345,88.39,837400000.0
2009-06-05 21:40:00,88.4,88.45,88.375,88.38,219200000.0
2009-06-05 21:45:00,88.36,88.435,88.325,88.325,309400000.0
2009-06-05 21:50:00,88.325,88.36,88.3,88.32,343800000.0
2009-06-05 21:55:00,88.32,88.32,88.255,88.31,219000000.0
2009-06-05 22:00:00,88.32,88.37,88.32,88.35,524600000.0
2009-06-05 22:05:00,88.355,88.36,88.34,88.35,90800000.0
2009-06-05 22:10:00,88.36,88.36,88.33,88.34,101600000.0
2009-06-05 22:15:00,88.34,88.34,88.3,88.3,113800000.0
2009-06-05 22:20:00,88.305,88.33,88.27,88.28,98000000.0
2009-06-05 22:25:00,88.28,88.28,88.21,88.23,354600000.0
2009-06-05 22:30:00,88.23,88.25,88.18,88.19,149400000.0
2009-06-05 22:35:00,88.19,88.22,88.055,88.155,303800000.0
2009-06-05 22:40:00,88.15,88.2,88.14,88.2,337000000.0
2009-06-05 22:45:00,88.2,88.225,88.12,88.13,336000000.0
2009-06-05 22:50:00,88.14,88.15,88.09,88.11,52600000.0
2009-06-05 22:55:00,88.1,88.12,88.05,88.105,143600000.0
2009-06-07 23:00:00,87.965,88.005,87.91,87.92,72200000.0
2009-06-07 23:05:00,87.94,87.975,87.91,87.91,27200000.0
2009-06-07 23:10:00,87.9,87.965,87.9,87.93,43800000.0
2009-06-07 23:15:00,87.93,88.045,87.895,87.92,94600000.0
2009-06-07 23:20:00,87.93,87.95,87.92,87.93,38000000.0
2009-06-07 23:25:00,87.92,87.995,87.895,87.995,32000000.0
2009-06-07 23:30:00,87.995,88.02,87.93,87.93,32000000.0
2009-06-07 23:35:00,87.925,87.96,87.925,87.94,22000000.0
2009-06-07 23:40:00,87.94,87.99,87.93,87.97,31000000.0
2009-06-07 23:45:00,87.98,87.995,87.905,87.92,45400000.0
2009-06-07 23:50:00,87.95,87.96,87.935,87.955,21000000.0
2009-06-07 23:55:00,87.945,87.97,87.945,87.955,22000000.0
2009-06-08 00:00:00,87.96,88.12,87.955,88.095,73800000.0
2009-06-08 00:05:00,88.095,88.14,88.095,88.135,26000000.0
2009-06-08 00:10:00,88.135,88.185,88.12,88.125,58000000.0
2009-06-08 00:15:00,88.13,88.145,88.11,88.125,26000000.0
2009-06-08 00:20:00,88.125,88.14,88.11,88.11,68400000.0
2009-06-08 00:25:00,88.115,88.125,88.095,88.115,74200000.0
2009-06-08 00:30:00,88.125,88.155,88.125,88.155,38200000.0
2009-06-08 00:35:00,88.15,88.185,88.15,88.155,53000000.0
2009-06-08 00:40:00,88.155,88.155,88.1,88.1,41800000.0
2009-06-08 00:45:00,88.1,88.1,88.09,88.09,23800000.0
2009-06-08 00:50:00,88.09,88.13,88.09,88.095,29400000.0
2009-06-08 00:55:00,88.13,88.17,88.11,88.16,70400000.0
2009-06-08 01:00:00,88.16,88.16,88.065,88.07,92000000.0
2009-06-08 01:05:00,88.08,88.105,88.07,88.085,37200000.0
2009-06-08 01:10:00,88.08,88.16,88.065,88.095,99000000.0
2009-06-08 01:15:00,88.095,88.11,88.02,88.07,114800000.0
2009-06-08 01:20:00,88.065,88.065,88.0,88.0,60400000.0
2009-06-08 01:25:00,88.005,88.005,87.935,87.935,78400000.0
2009-06-08 01:30:00,87.94,88.09,87.935,88.025,473400000.0
2009-06-08 01:35:00,88.025,88.07,87.995,88.015,474000000.0
2009-06-08 01:40:00,88.015,88.06,87.99,88.06,120600000.0
2009-06-08 01:45:00,88.05,88.145,88.03,88.14,499000000.0
2009-06-08 01:50:00,88.145,88.225,88.11,88.14,305000000.0
2009-06-08 01:55:00,88.15,88.28,88.14,88.2,688600000.0
2009-06-08 02:00:00,88.19,88.29,88.18,88.275,1270600000.0
2009-06-08 02:05:00,88.27,88.305,88.25,88.28,491400000.0
2009-06-08 02:10:00,88.28,88.36,88.24,88.33,1145200000.0
2009-06-08 02:15:00,88.325,88.34,88.28,88.32,833400000.0
2009-06-08 02:20:00,88.32,88.405,88.305,88.36,941000000.0
2009-06-08 02:25:00,88.355,88.395,88.3,88.32,1527600000.0
2009-06-08 02:30:00,88.32,88.33,88.235,88.285,1283600000.0
2009-06-08 02:35:00,88.29,88.29,88.23,88.245,1088400000.0
2009-06-08 02:40:00,88.24,88.305,88.24,88.26,593800000.0
2009-06-08 02:45:00,88.25,88.27,88.2,88.2,635800000.0
2009-06-08 02:50:00,88.2,88.25,88.2,88.25,884200000.0
2009-06-08 02:55:00,88.25,88.305,88.23,88.28,1306000000.0
2009-06-08 03:00:00,88.28,88.305,88.22,88.25,1892800000.0
2009-06-08 03:05:00,88.25,88.28,88.205,88.245,1436000000.0
2009-06-08 03:10:00,88.245,88.27,88.22,88.24,1013600000.0
2009-06-08 03:15:00,88.24,88.245,88.17,88.19,1534600000.0
2009-06-08 03:20:00,88.195,88.205,88.14,88.165,1619400000.0
2009-06-08 03:25:00,88.17,88.21,88.155,88.205,1259600000.0
2009-06-08 03:30:00,88.205,88.21,88.14,88.15,728600000.0
2009-06-08 03:35:00,88.15,88.26,88.145,88.21,1392600000.0
2009-06-08 03:40:00,88.21,88.245,88.2,88.22,1052000000.0
2009-06-08 03:45:00,88.215,88.22,88.145,88.165,1666800000.0
2009-06-08 03:50:00,88.165,88.17,88.13,88.16,1156400000.0
2009-06-08 03:55:00,88.155,88.175,88.105,88.15,1278600000.0
2009-06-08 04:00:00,88.14,88.15,88.105,88.15,954600000.0
2009-06-08 04:05:00,88.145,88.17,88.13,88.135,405600000.0
2009-06-08 04:10:00,88.13,88.175,88.13,88.14,551400000.0
2009-06-08 04:15:00,88.145,88.165,88.09,88.1,860600000.0
2009-06-08 04:20:00,88.1,88.105,88.075,88.08,553600000.0
2009-06-08 04:25:00,88.075,88.105,88.065,88.085,933000000.0
2009-06-08 04:30:00,88.066,88.155,88.066,88.125,799200000.0
2009-06-08 04:35:00,88.135,88.165,88.1,88.16,877800000.0
2009-06-08 04:40:00,88.16,88.23,88.16,88.22,815800000.0
2009-06-08 04:45:00,88.21,88.23,88.195,88.23,263000000.0
2009-06-08 04:50:00,88.23,88.23,88.2,88.2,477000000.0
2009-06-08 04:55:00,88.21,88.215,88.18,88.215,499200000.0
2009-06-08 05:00:00,88.22,88.225,88.205,88.21,408000000.0
2009-06-08 05:05:00,88.21,88.21,88.17,88.18,276000000.0
2009-06-08 05:10:00,88.175,88.185,88.155,88.16,502800000.0
2009-06-08 05:15:00,88.17,88.17,88.065,88.075,576400000.0
2009-06-08 05:20:00,88.075,88.115,88.065,88.1,458200000.0
2009-06-08 05:25:00,88.1,88.15,88.075,88.15,527800000.0
2009-06-08 05:30:00,88.15,88.215,88.15,88.17,497000000.0
2009-06-08 05:35:00,88.175,88.245,88.17,88.22,608000000.0
2009-06-08 05:40:00,88.22,88.22,88.185,88.195,793000000.0
2009-06-08 05:45:00,88.2,88.2,88.105,88.105,1039600000.0
2009-06-08 05:50:00,88.12,88.145,88.07,88.12,1143000000.0
2009-06-08 05:55:00,88.115,88.17,88.1,88.12,973400000.0
2009-06-08 06:00:00,88.12,88.135,88.06,88.075,430800000.0
2009-06-08 06:05:00,88.065,88.1,88.06,88.08,842800000.0
2009-06-08 06:10:00,88.08,88.1,88.07,88.08,347400000.0
2009-06-08 06:15:00,88.09,88.17,88.07,88.12,693400000.0
2009-06-08 06:20:00,88.12,88.12,88.025,88.05,513400000.0
2009-06-08 06:25:00,88.05,88.11,88.01,88.11,1264600000.0
2009-06-08 06:30:00,88.115,88.145,88.105,88.115,1115200000.0
2009-06-08 06:35:00,88.11,88.11,87.985,88.01,1109600000.0
2009-06-08 06:40:00,88.015,88.06,88.0,88.03,453400000.0
2009-06-08 06:45:00,88.03,88.05,88.005,88.035,909600000.0
2009-06-08 06:50:00,88.045,88.065,88.015,88.035,594200000.0
2009-06-08 06:55:00,88.035,88.085,88.015,88.045,840200000.0
2009-06-08 07:00:00,88.055,88.08,88.045,88.075,816799999.0
2009-06-08 07:05:00,88.075,88.17,88.07,88.165,1013200000.0
2009-06-08 07:10:00,88.17,88.195,88.145,88.165,432800000.0
2009-06-08 07:15:00,88.165,88.18,88.155,88.18,536200000.0
2009-06-08 07:20:00,88.165,88.18,88.075,88.095,1081000000.0
2009-06-08 07:25:00,88.1,88.105,87.965,88.02,940400000.0
2009-06-08 07:30:00,88.02,88.07,88.005,88.04,1647000000.0
2009-06-08 07:35:00,88.04,88.105,88.04,88.085,1227080000.0
2009-06-08 07:40:00,88.11,88.125,88.045,88.115,1024800000.0
2009-06-08 07:45:00,88.145,88.16,88.1,88.13,807600000.0
2009-06-08 07:50:00,88.13,88.185,88.06,88.15,809000000.0
2009-06-08 07:55:00,88.15,88.19,88.135,88.175,1015200000.0
2009-06-08 08:00:00,88.16,88.18,88.1,88.1,1461200000.0
2009-06-08 08:05:00,88.1,88.13,87.965,87.975,1219200000.0
2009-06-08 08:10:00,87.975,88.0,87.9,87.91,946600000.0
2009-06-08 08:15:00,87.92,87.965,87.89,87.91,870000000.0
2009-06-08 08:20:00,87.91,87.93,87.855,87.855,746400000.0
2009-06-08 08:25:00,87.86,87.87,87.825,87.835,592000000.0
2009-06-08 08:30:00,87.835,87.85,87.72,87.735,1189600000.0
2009-06-08 08:35:00,87.74,87.805,87.72,87.78,886400001.0
2009-06-08 08:40:00,87.785,87.87,87.775,87.79,1482600002.0
2009-06-08 08:45:00,87.795,87.86,87.795,87.85,831600001.0
2009-06-08 08:50:00,87.85,87.885,87.81,87.885,1125800001.0
2009-06-08 08:55:00,87.875,87.97,87.875,87.94,1355200000.0
2009-06-08 09:00:00,87.94,87.94,87.805,87.905,1398400000.0
2009-06-08 09:05:00,87.91,87.91,87.83,87.9,1237800000.0
2009-06-08 09:10:00,87.895,87.895,87.74,87.75,1154200000.0
2009-06-08 09:15:00,87.755,87.8,87.73,87.765,1594400001.0
2009-06-08 09:20:00,87.765,87.775,87.7,87.765,2136400008.0
2009-06-08 09:25:00,87.76,87.77,87.645,87.65,1174800001.0
2009-06-08 09:30:00,87.65,87.76,87.645,87.73,1627200001.0
2009-06-08 09:35:00,87.73,87.745,87.65,87.665,1290000000.0
2009-06-08 09:40:00,87.665,87.72,87.66,87.7,1447400004.0
2009-06-08 09:45:00,87.71,87.755,87.62,87.625,1473800000.0
2009-06-08 09:50:00,87.62,87.64,87.54,87.59,1621000001.0
2009-06-08 09:55:00,87.59,87.63,87.515,87.62,1785600000.0
2009-06-08 10:00:00,87.61,87.65,87.515,87.615,1524400001.0
2009-06-08 10:05:00,87.615,87.67,87.595,87.65,2056000001.0
2009-06-08 10:10:00,87.65,87.65,87.575,87.645,1252000000.0
2009-06-08 10:15:00,87.635,87.635,87.535,87.535,1198600000.0
2009-06-08 10:20:00,87.535,87.55,87.475,87.485,1075400000.0
2009-06-08 10:25:00,87.485,87.505,87.355,87.36,2104000006.0
2009-06-08 10:30:00,87.36,87.38,87.33,87.37,2147800005.0
2009-06-08 10:35:00,87.375,87.41,87.36,87.36,1311200000.0
2009-06-08 10:40:00,87.36,87.36,87.25,87.31,1665600000.0
2009-06-08 10:45:00,87.3,87.41,87.255,87.4,1661800000.0
2009-06-08 10:50:00,87.4,87.4,87.335,87.355,569400000.0
2009-06-08 10:55:00,87.355,87.415,87.32,87.38,583600000.0
2009-06-08 11:00:00,87.38,87.395,87.315,87.385,1041800000.0
2009-06-08 11:05:00,87.38,87.54,87.38,87.53,1084200001.0
2009-06-08 11:10:00,87.53,87.68,87.51,87.62,2145400003.0
2009-06-08 11:15:00,87.61,87.68,87.58,87.665,1464200000.0
2009-06-08 11:20:00,87.67,87.67,87.52,87.525,1354800000.0
2009-06-08 11:25:00,87.525,87.66,87.48,87.66,1163200000.0
2009-06-08 11:30:00,87.66,87.68,87.565,87.62,1723600000.0
2009-06-08 11:35:00,87.62,87.62,87.315,87.33,2097880000.0
2009-06-08 11:40:00,87.34,87.43,87.305,87.42,2235400000.0
2009-06-08 11:45:00,87.42,87.43,87.35,87.375,2065800002.0
2009-06-08 11:50:00,87.375,87.4,87.315,87.34,1673200000.0
2009-06-08 11:55:00,87.34,87.38,87.23,87.285,1818000001.0
2009-06-08 12:00:00,87.29,87.38,87.25,87.325,1875600001.0
2009-06-08 12:05:00,87.325,87.35,87.265,87.305,1396800002.0
2009-06-08 12:10:00,87.31,87.51,87.3,87.49,1669200001.0
2009-06-08 12:15:00,87.495,87.64,87.48,87.63,1575400002.0
2009-06-08 12:20:00,87.62,87.7,87.59,87.615,1825600001.0
2009-06-08 12:25:00,87.615,87.66,87.51,87.51,1520000000.0
2009-06-08 12:30:00,87.51,87.615,87.465,87.61,1510000002.0
2009-06-08 12:35:00,87.61,87.75,87.585,87.71,1657800000.0
2009-06-08 12:40:00,87.7,87.73,87.65,87.675,1220199999.0
2009-06-08 12:45:00,87.67,87.69,87.645,87.66,782600000.0
2009-06-08 12:50:00,87.66,87.665,87.56,87.575,1496600001.0
2009-06-08 12:55:00,87.58,87.59,87.525,87.54,961600000.0
2009-06-08 13:00:00,87.54,87.58,87.505,87.53,1255600000.0
2009-06-08 13:05:00,87.53,87.65,87.5,87.64,1159000000.0
2009-06-08 13:10:00,87.63,87.64,87.575,87.595,1278800000.0
2009-06-08 13:15:00,87.59,87.79,87.59,87.745,1316200000.0
2009-06-08 13:20:00,87.73,87.815,87.685,87.745,1673400001.0
2009-06-08 13:25:00,87.745,87.85,87.725,87.755,1435700000.0
2009-06-08 13:30:00,87.755,87.84,87.655,87.68,2072000002.0
2009-06-08 13:35:00,87.68,87.79,87.665,87.735,1451400000.0
2009-06-08 13:40:00,87.75,87.75,87.595,87.65,1515200000.0
2009-06-08 13:45:00,87.65,87.835,87.63,87.8,1331000000.0
2009-06-08 13:50:00,87.8,87.8,87.695,87.775,1412000001.0
2009-06-08 13:55:00,87.77,87.77,87.64,87.75,1635600000.0
2009-06-08 14:00:00,87.75,87.83,87.695,87.795,1808800002.0
2009-06-08 14:05:00,87.795,87.9,87.78,87.89,1407000000.0
2009-06-08 14:10:00,87.89,87.89,87.755,87.785,1198999999.0
2009-06-08 14:15:00,87.8,87.85,87.74,87.755,1761600000.0
2009-06-08 14:20:00,87.755,87.84,87.755,87.8,1534200000.0
2009-06-08 14:25:00,87.795,87.855,87.77,87.83,1438200000.0
2009-06-08 14:30:00,87.825,87.83,87.74,87.76,1522400000.0
2009-06-08 14:35:00,87.78,87.895,87.77,87.83,1645000000.0
2009-06-08 14:40:00,87.835,87.88,87.8,87.83,1025800000.0
2009-06-08 14:45:00,87.83,87.855,87.745,87.795,1092600000.0
2009-06-08 14:50:00,87.79,87.8,87.66,87.74,2225400001.0
2009-06-08 14:55:00,87.745,87.76,87.635,87.655,1350000000.0
2009-06-08 15:00:00,87.65,87.76,87.635,87.755,1376200000.0
2009-06-08 15:05:00,87.76,87.795,87.72,87.795,1253800000.0
2009-06-08 15:10:00,87.795,87.915,87.765,87.91,1823000000.0
2009-06-08 15:15:00,87.91,87.935,87.84,87.915,2067800002.0
2009-06-08 15:20:00,87.915,88.085,87.905,88.03,1812200001.0
2009-06-08 15:25:00,88.03,88.03,87.945,87.975,2022800000.0
2009-06-08 15:30:00,87.975,88.0,87.9,87.91,1847600000.0
2009-06-08 15:35:00,87.915,87.97,87.86,87.915,1740200000.0
2009-06-08 15:40:00,87.915,87.92,87.795,87.83,2652400000.0
2009-06-08 15:45:00,87.83,87.895,87.615,87.64,2146900000.0
2009-06-08 15:50:00,87.645,87.775,87.645,87.75,1092000000.0
2009-06-08 15:55:00,87.755,87.78,87.69,87.75,1405800000.0
2009-06-08 16:00:00,87.74,87.81,87.68,87.79,2283400002.0
2009-06-08 16:05:00,87.79,87.94,87.79,87.86,2258300000.0
2009-06-08 16:10:00,87.845,87.92,87.79,87.8,2260800001.0
2009-06-08 16:15:00,87.81,87.91,87.79,87.82,2116800000.0
2009-06-08 16:20:00,87.82,87.86,87.755,87.78,1802600000.0
2009-06-08 16:25:00,87.78,87.96,87.78,87.96,2127600002.0
2009-06-08 16:30:00,87.96,88.055,87.9,87.915,2341600003.0
2009-06-08 16:35:00,87.915,88.13,87.915,88.12,1937400000.0
2009-06-08 16:40:00,88.12,88.19,87.95,88.045,2540000000.0
2009-06-08 16:45:00,88.05,88.09,87.855,87.935,1777000000.0
2009-06-08 16:50:00,87.935,88.0,87.89,87.895,1876200000.0
2009-06-08 16:55:00,87.895,87.945,87.81,87.87,2009480001.0
2009-06-08 17:00:00,87.87,87.89,87.765,87.78,1632000001.0
2009-06-08 17:05:00,87.78,87.81,87.705,87.725,2366200001.0
2009-06-08 17:10:00,87.725,87.77,87.655,87.695,2222600002.0
2009-06-08 17:15:00,87.7,87.755,87.665,87.695,2427600000.0
2009-06-08 17:20:00,87.69,87.76,87.685,87.7,1839600000.0
2009-06-08 17:25:00,87.7,87.76,87.645,87.685,1879000001.0
2009-06-08 17:30:00,87.685,87.71,87.615,87.65,1427600000.0
2009-06-08 17:35:00,87.65,87.7,87.585,87.64,1941200002.0
2009-06-08 17:40:00,87.64,87.7,87.6,87.69,1184199999.0
2009-06-08 17:45:00,87.695,87.725,87.595,87.67,1600400001.0
2009-06-08 17:50:00,87.665,87.67,87.61,87.63,1445400000.0
2009-06-08 17:55:00,87.62,87.77,87.61,87.76,1256000000.0
2009-06-08 18:00:00,87.75,87.785,87.63,87.64,981200000.0
2009-06-08 18:05:00,87.63,87.71,87.615,87.71,561000000.0
2009-06-08 18:10:00,87.71,87.72,87.61,87.63,593400000.0
2009-06-08 18:15:00,87.63,87.665,87.6,87.65,696000000.0
2009-06-08 18:20:00,87.645,87.715,87.645,87.71,493600000.0
2009-06-08 18:25:00,87.71,87.86,87.7,87.755,1590800000.0
2009-06-08 18:30:00,87.755,87.8,87.7,87.71,1372400001.0
2009-06-08 18:35:00,87.71,87.805,87.7,87.795,810800000.0
2009-06-08 18:40:00,87.79,87.795,87.75,87.755,717200000.0
2009-06-08 18:45:00,87.765,87.77,87.67,87.7,996400000.0
2009-06-08 18:50:00,87.71,87.73,87.665,87.72,771800002.0
2009-06-08 18:55:00,87.725,87.765,87.7,87.71,911200000.0
2009-06-08 19:00:00,87.715,87.81,87.71,87.78,1214600000.0
2009-06-08 19:05:00,87.78,87.82,87.7,87.805,986600004.0
2009-06-08 19:10:00,87.81,87.82,87.77,87.78,498800002.0
2009-06-08 19:15:00,87.775,87.85,87.77,87.805,971200001.0
2009-06-08 19:20:00,87.8,87.93,87.79,87.92,1173399997.0
2009-06-08 19:25:00,87.92,87.92,87.84,87.87,561000000.0
2009-06-08 19:30:00,87.88,87.88,87.795,87.83,652600001.0
2009-06-08 19:35:00,87.83,87.905,87.83,87.9,1212400000.0
2009-06-08 19:40:00,87.9,87.9,87.74,87.835,1216800000.0
2009-06-08 19:45:00,87.84,87.935,87.815,87.905,1298800001.0
2009-06-08 19:50:00,87.91,87.91,87.845,87.865,1221600000.0
2009-06-08 19:55:00,87.865,87.88,87.84,87.855,1328200000.0
2009-06-08 20:00:00,87.85,87.96,87.84,87.955,1455800000.0
2009-06-08 20:05:00,87.95,87.98,87.92,87.95,1332400000.0
2009-06-08 20:10:00,87.95,88.02,87.92,87.95,1003600000.0
2009-06-08 20:15:00,87.955,88.015,87.915,87.99,1117800000.0
2009-06-08 20:20:00,87.97,87.98,87.885,87.925,1096600000.0
2009-06-08 20:25:00,87.925,88.005,87.925,87.99,916800000.0
2009-06-08 20:30:00,88.005,88.035,87.955,87.965,1107400000.0
2009-06-08 20:35:00,87.965,88.075,87.965,88.07,907800001.0
2009-06-08 20:40:00,88.065,88.07,87.995,87.995,1209600000.0
2009-06-08 20:45:00,88.0,88.115,87.99,88.095,1531400000.0
2009-06-08 20:50:00,88.095,88.12,87.915,87.92,814400002.0
2009-06-08 20:55:00,87.925,87.98,87.92,87.965,951600001.0
2009-06-08 21:00:00,87.97,88.01,87.88,87.88,1037200000.0
2009-06-08 21:05:00,87.89,87.95,87.865,87.94,744800000.0
2009-06-08 21:10:00,87.94,88.01,87.925,87.96,1036800000.0
2009-06-08 21:15:00,87.955,88.08,87.945,88.07,881600000.0
2009-06-08 21:20:00,88.065,88.265,88.065,88.155,2097600000.0
2009-06-08 21:25:00,88.155,88.205,88.15,88.17,507800000.0
2009-06-08 21:30:00,88.17,88.3,88.17,88.295,1370400000.0
2009-06-08 21:35:00,88.295,88.33,88.245,88.26,1480600001.0
2009-06-08 21:40:00,88.26,88.295,88.21,88.21,1238000000.0
2009-06-08 21:45:00,88.215,88.24,88.15,88.15,1099200000.0
2009-06-08 21:50:00,88.14,88.19,88.14,88.17,482800000.0
2009-06-08 21:55:00,88.17,88.18,88.1,88.13,834400000.0
2009-06-08 22:00:00,88.13,88.15,88.09,88.125,698800000.0
2009-06-08 22:05:00,88.14,88.26,88.125,88.175,1005400000.0
2009-06-08 22:10:00,88.175,88.27,88.175,88.25,467000000.0
2009-06-08 22:15:00,88.25,88.25,88.215,88.23,235800000.0
2009-06-08 22:20:00,88.245,88.32,88.21,88.28,224400000.0
2009-06-08 22:25:00,88.28,88.28,88.25,88.275,117000000.0
2009-06-08 22:30:00,88.275,88.29,88.24,88.29,175600000.0
2009-06-08 22:35:00,88.29,88.31,88.25,88.27,88200000.0
2009-06-08 22:40:00,88.27,88.295,88.25,88.28,111200000.0
2009-06-08 22:45:00,88.285,88.29,88.24,88.26,54400000.0
2009-06-08 22:50:00,88.25,88.3,88.23,88.28,176200000.0
2009-06-08 22:55:00,88.29,88.31,88.215,88.225,249000000.0
2009-06-08 23:00:00,88.226,88.27,88.205,88.235,69600000.0
2009-06-08 23:05:00,88.225,88.235,88.215,88.215,14400000.0
2009-06-08 23:10:00,88.215,88.215,88.178,88.186,23600000.0
2009-06-08 23:15:00,88.2,88.21,88.187,88.19,28800000.0
2009-06-08 23:20:00,88.18,88.19,88.16,88.19,109000000.0
2009-06-08 23:25:00,88.19,88.19,88.146,88.16,98400000.0
2009-06-08 23:30:00,88.155,88.17,88.147,88.16,52200000.0
2009-06-08 23:35:00,88.16,88.16,88.13,88.15,87800000.0
2009-06-08 23:40:00,88.15,88.17,88.13,88.16,59200000.0
2009-06-08 23:45:00,88.16,88.17,88.15,88.16,29600000.0
2009-06-08 23:50:00,88.155,88.295,88.145,88.245,64200000.0
2009-06-08 23:55:00,88.24,88.24,88.19,88.195,48600000.0
2009-06-09 00:00:00,88.205,88.215,88.18,88.19,35800000.0
2009-06-09 00:05:00,88.185,88.245,88.17,88.245,80000000.0
2009-06-09 00:10:00,88.25,88.25,88.171,88.175,31200000.0
2009-06-09 00:15:00,88.21,88.235,88.2,88.22,25600000.0
2009-06-09 00:20:00,88.2,88.24,88.2,88.206,40800000.0
2009-06-09 00:25:00,88.225,88.25,88.225,88.25,23800000.0
2009-06-09 00:30:00,88.26,88.26,88.22,88.22,83800000.0
2009-06-09 00:35:00,88.22,88.23,88.187,88.225,17800000.0
2009-06-09 00:40:00,88.23,88.28,88.23,88.28,84200000.0
2009-06-09 00:45:00,88.27,88.3,88.23,88.23,99400000.0
2009-06-09 00:50:00,88.24,88.28,88.2,88.2,78200000.0
2009-06-09 00:55:00,88.18,88.25,88.165,88.19,153000000.0
2009-06-09 01:00:00,88.18,88.225,88.16,88.225,104000000.0
2009-06-09 01:05:00,88.23,88.3,88.22,88.295,64800000.0
2009-06-09 01:10:00,88.295,88.36,88.285,88.35,467800000.0
2009-06-09 01:15:00,88.35,88.37,88.315,88.325,499800000.0
2009-06-09 01:20:00,88.345,88.415,88.32,88.395,1017400000.0
2009-06-09 01:25:00,88.395,88.4,88.305,88.33,972000000.0
2009-06-09 01:30:00,88.33,88.35,88.295,88.32,129000000.0
2009-06-09 01:35:00,88.32,88.32,88.27,88.28,170200000.0
2009-06-09 01:40:00,88.28,88.3,88.25,88.27,176000000.0
2009-06-09 01:45:00,88.27,88.29,88.235,88.26,279200000.0
2009-06-09 01:50:00,88.27,88.285,88.241,88.285,99200000.0
2009-06-09 01:55:00,88.285,88.38,88.28,88.375,166400000.0
2009-06-09 02:00:00,88.38,88.425,88.35,88.395,997000000.0
2009-06-09 02:05:00,88.4,88.42,88.385,88.405,597400000.0
2009-06-09 02:10:00,88.41,88.42,88.38,88.38,891000000.0
2009-06-09 02:15:00,88.38,88.395,88.35,88.37,1360000000.0
2009-06-09 02:20:00,88.375,88.405,88.37,88.4,725000000.0
2009-06-09 02:25:00,88.395,88.42,88.385,88.395,1062200000.0
2009-06-09 02:30:00,88.4,88.42,88.38,88.385,650400000.0
2009-06-09 02:35:00,88.385,88.425,88.375,88.4,890800000.0
2009-06-09 02:40:00,88.395,88.395,88.335,88.345,687800000.0
2009-06-09 02:45:00,88.34,88.36,88.32,88.33,938800000.0
2009-06-09 02:50:00,88.33,88.35,88.305,88.32,844000000.0
2009-06-09 02:55:00,88.315,88.335,88.23,88.25,792600000.0
2009-06-09 03:00:00,88.255,88.275,88.245,88.26,929000000.0
2009-06-09 03:05:00,88.255,88.265,88.19,88.215,533200000.0
2009-06-09 03:10:00,88.21,88.21,88.15,88.175,767000000.0
2009-06-09 03:15:00,88.17,88.2,88.17,88.18,276200000.0
2009-06-09 03:20:00,88.18,88.215,88.17,88.21,701400000.0
2009-06-09 03:25:00,88.21,88.235,88.185,88.19,1111200000.0
2009-06-09 03:30:00,88.195,88.26,88.185,88.23,1541800000.0
2009-06-09 03:35:00,88.23,88.24,88.22,88.235,1063200000.0
2009-06-09 03:40:00,88.235,88.255,88.22,88.235,827600000.0
2009-06-09 03:45:00,88.24,88.25,88.2,88.22,418200000.0
2009-06-09 03:50:00,88.225,88.225,88.205,88.21,288000000.0
2009-06-09 03:55:00,88.21,88.21,88.15,88.18,509800000.0
2009-06-09 04:00:00,88.18,88.18,88.15,88.18,507600000.0
2009-06-09 04:05:00,88.17,88.215,88.17,88.2,80800000.0
2009-06-09 04:10:00,88.195,88.2,88.12,88.145,1170200000.0
2009-06-09 04:15:00,88.145,88.16,88.075,88.075,1188600000.0
2009-06-09 04:20:00,88.085,88.11,88.05,88.05,873600000.0
2009-06-09 04:25:00,88.05,88.08,87.98,87.98,965000000.0
2009-06-09 04:30:00,87.97,87.99,87.95,87.98,1210600000.0
2009-06-09 04:35:00,87.98,87.99,87.89,87.98,1028600000.0
2009-06-09 04:40:00,87.98,87.99,87.93,87.955,848000000.0
2009-06-09 04:45:00,87.965,87.995,87.925,87.935,624000000.0
2009-06-09 04:50:00,87.925,87.935,87.8,87.89,1297600000.0
2009-06-09 04:55:00,87.88,87.885,87.82,87.85,517400000.0
2009-06-09 05:00:00,87.86,87.875,87.84,87.87,259000000.0
2009-06-09 05:05:00,87.87,87.895,87.87,87.88,269400000.0
2009-06-09 05:10:00,87.875,87.88,87.82,87.83,338800000.0
2009-06-09 05:15:00,87.83,87.83,87.77,87.79,882600000.0
2009-06-09 05:20:00,87.79,87.79,87.755,87.77,307800000.0
2009-06-09 05:25:00,87.77,87.78,87.725,87.745,1120000000.0
2009-06-09 05:30:00,87.75,87.785,87.74,87.76,450000000.0
2009-06-09 05:35:00,87.76,87.765,87.705,87.71,291000000.0
2009-06-09 05:40:00,87.71,87.71,87.65,87.65,771200000.0
2009-06-09 05:45:00,87.66,87.68,87.54,87.62,1066600000.0
2009-06-09 05:50:00,87.62,87.67,87.61,87.65,477600000.0
2009-06-09 05:55:00,87.65,87.66,87.53,87.57,756400000.0
2009-06-09 06:00:00,87.57,87.59,87.45,87.51,1093200000.0
2009-06-09 06:05:00,87.505,87.55,87.49,87.5,901800000.0
2009-06-09 06:10:00,87.5,87.54,87.44,87.46,941600000.0
2009-06-09 06:15:00,87.46,87.47,87.42,87.46,1328200000.0
2009-06-09 06:20:00,87.47,87.495,87.46,87.49,707800000.0
2009-06-09 06:25:00,87.49,87.58,87.485,87.57,1487000000.0
2009-06-09 06:30:00,87.575,87.59,87.55,87.565,804600000.0
2009-06-09 06:35:00,87.56,87.61,87.535,87.57,773600000.0
2009-06-09 06:40:00,87.57,87.59,87.555,87.59,1029000000.0
2009-06-09 06:45:00,87.59,87.675,87.59,87.675,951200000.0
2009-06-09 06:50:00,87.67,87.79,87.665,87.74,725600000.0
2009-06-09 06:55:00,87.735,87.765,87.675,87.715,740600000.0
2009-06-09 07:00:00,87.73,87.77,87.7,87.72,1063400000.0
2009-06-09 07:05:00,87.718,87.76,87.696,87.74,767400000.0
2009-06-09 07:10:00,87.74,87.785,87.74,87.78,271000000.0
2009-06-09 07:15:00,87.79,87.8,87.68,87.71,727800000.0
2009-06-09 07:20:00,87.7,87.755,87.685,87.73,708400000.0
2009-06-09 07:25:00,87.73,87.755,87.7,87.745,1067600000.0
2009-06-09 07:30:00,87.75,87.76,87.74,87.755,615000000.0
2009-06-09 07:35:00,87.75,87.76,87.725,87.73,431400000.0
2009-06-09 07:40:00,87.73,87.8,87.725,87.785,965000000.0
2009-06-09 07:45:00,87.795,87.81,87.745,87.77,632600000.0
2009-06-09 07:50:00,87.765,87.765,87.685,87.715,957200000.0
2009-06-09 07:55:00,87.725,87.745,87.65,87.73,1798600000.0
2009-06-09 08:00:00,87.73,87.74,87.635,87.7,1665400000.0
2009-06-09 08:05:00,87.695,87.735,87.675,87.68,860000000.0
2009-06-09 08:10:00,87.675,87.77,87.645,87.71,969400003.0
2009-06-09 08:15:00,87.705,87.795,87.705,87.78,1810799999.0
2009-06-09 08:20:00,87.78,87.89,87.78,87.885,1470800000.0
2009-06-09 08:25:00,87.885,87.92,87.86,87.91,1053000000.0
2009-06-09 08:30:00,87.91,88.05,87.845,88.03,1136400000.0
2009-06-09 08:35:00,88.035,88.2,88.02,88.125,1716400000.0
2009-06-09 08:40:00,88.125,88.235,88.075,88.2,872600000.0
2009-06-09 08:45:00,88.2,88.35,88.16,88.315,452400000.0
2009-06-09 08:50:00,88.315,88.32,88.27,88.27,386000000.0
2009-06-09 08:55:00,88.27,88.295,88.225,88.23,721600000.0
2009-06-09 09:00:00,88.235,88.375,88.235,88.34,2072000000.0
2009-06-09 09:05:00,88.34,88.445,88.32,88.435,1818200000.0
2009-06-09 09:10:00,88.44,88.54,88.43,88.49,1980400002.0
2009-06-09 09:15:00,88.49,88.52,88.46,88.5,1689200001.0
2009-06-09 09:20:00,88.505,88.525,88.43,88.43,1965800001.0
2009-06-09 09:25:00,88.43,88.43,88.34,88.39,1749600001.0
2009-06-09 09:30:00,88.385,88.445,88.365,88.38,1295000000.0
2009-06-09 09:35:00,88.39,88.44,88.29,88.29,1086600000.0
2009-06-09 09:40:00,88.305,88.305,88.15,88.2,999800000.0
2009-06-09 09:45:00,88.2,88.275,88.18,88.275,1382000003.0
2009-06-09 09:50:00,88.28,88.285,88.185,88.19,1602000000.0
2009-06-09 09:55:00,88.19,88.34,88.185,88.285,1480200000.0
2009-06-09 10:00:00,88.295,88.3,88.185,88.2,1417200000.0
2009-06-09 10:05:00,88.195,88.31,88.18,88.21,2237800001.0
2009-06-09 10:10:00,88.21,88.25,88.11,88.18,2203000002.0
2009-06-09 10:15:00,88.185,88.19,88.015,88.05,1622800000.0
2009-06-09 10:20:00,88.055,88.185,88.055,88.16,1636200000.0
2009-06-09 10:25:00,88.17,88.185,88.08,88.145,1599400000.0
2009-06-09 10:30:00,88.145,88.215,88.13,88.215,1008200000.0
2009-06-09 10:35:00,88.22,88.235,88.155,88.16,1717000000.0
2009-06-09 10:40:00,88.16,88.23,88.15,88.22,1115200000.0
2009-06-09 10:45:00,88.22,88.27,88.195,88.25,1733600000.0
2009-06-09 10:50:00,88.25,88.32,88.19,88.31,1814400002.0
2009-06-09 10:55:00,88.31,88.39,88.26,88.38,1441000000.0
2009-06-09 11:00:00,88.39,88.41,88.305,88.41,940800000.0
2009-06-09 11:05:00,88.41,88.585,88.41,88.585,1344000000.0
2009-06-09 11:10:00,88.585,88.59,88.425,88.525,1653200000.0
2009-06-09 11:15:00,88.515,88.59,88.475,88.575,1435200000.0
2009-06-09 11:20:00,88.57,88.605,88.52,88.56,1298600000.0
2009-06-09 11:25:00,88.56,88.58,88.54,88.565,1120200001.0
2009-06-09 11:30:00,88.565,88.58,88.435,88.475,855800000.0
2009-06-09 11:35:00,88.475,88.53,88.44,88.52,791000000.0
2009-06-09 11:40:00,88.51,88.55,88.475,88.525,1097200000.0
2009-06-09 11:45:00,88.53,88.56,88.505,88.525,1386800000.0
2009-06-09 11:50:00,88.53,88.56,88.485,88.56,1162200000.0
2009-06-09 11:55:00,88.56,88.6,88.51,88.59,1131600002.0
2009-06-09 12:00:00,88.59,88.6,88.495,88.525,1404600000.0
2009-06-09 12:05:00,88.515,88.515,88.34,88.475,1747800000.0
2009-06-09 12:10:00,88.475,88.71,88.465,88.68,2039000001.0
2009-06-09 12:15:00,88.68,88.68,88.505,88.515,1198400000.0
2009-06-09 12:20:00,88.51,88.64,88.51,88.58,919600000.0
2009-06-09 12:25:00,88.58,88.59,88.515,88.56,1055200000.0
2009-06-09 12:30:00,88.56,88.58,88.525,88.53,944600000.0
2009-06-09 12:35:00,88.53,88.575,88.4,88.44,1315200000.0
2009-06-09 12:40:00,88.445,88.58,88.41,88.54,1012400000.0
2009-06-09 12:45:00,88.54,88.62,88.505,88.55,774400000.0
2009-06-09 12:50:00,88.55,88.625,88.54,88.625,470200000.0
2009-06-09 12:55:00,88.63,88.64,88.565,88.61,856800000.0
2009-06-09 13:00:00,88.605,88.63,88.53,88.615,998400000.0
2009-06-09 13:05:00,88.605,88.76,88.6,88.74,1046400000.0
2009-06-09 13:10:00,88.73,88.81,88.71,88.81,870000000.0
2009-06-09 13:15:00,88.8,88.855,88.78,88.835,933000001.0
2009-06-09 13:20:00,88.825,88.89,88.67,88.67,1321800000.0
2009-06-09 13:25:00,88.67,88.81,88.665,88.78,1829400002.0
2009-06-09 13:30:00,88.75,88.855,88.69,88.7,1768400000.0
2009-06-09 13:35:00,88.7,88.84,88.7,88.825,1828800001.0
2009-06-09 13:40:00,88.83,88.98,88.785,88.96,2056400000.0
2009-06-09 13:45:00,88.965,89.085,88.95,88.995,2078800000.0
2009-06-09 13:50:00,88.995,89.0,88.81,88.975,2169400003.0
2009-06-09 13:55:00,88.98,88.98,88.845,88.915,1505000000.0
2009-06-09 14:00:00,88.92,88.93,88.825,88.9,1381800000.0
2009-06-09 14:05:00,88.9,88.93,88.875,88.91,1172800001.0
2009-06-09 14:10:00,88.91,88.93,88.775,88.79,1698200000.0
2009-06-09 14:15:00,88.78,88.945,88.735,88.93,1783400001.0
2009-06-09 14:20:00,88.93,88.99,88.88,88.985,1365000000.0
2009-06-09 14:25:00,88.98,89.19,88.98,89.08,2659200002.0
2009-06-09 14:30:00,89.065,89.09,88.98,89.03,1777600000.0
2009-06-09 14:35:00,89.035,89.055,88.94,89.03,2027600002.0
2009-06-09 14:40:00,89.025,89.1,88.955,89.045,2274000002.0
2009-06-09 14:45:00,89.045,89.055,88.91,89.01,1955200000.0
2009-06-09 14:50:00,89.01,89.01,88.795,88.895,2362900001.0
2009-06-09 14:55:00,88.895,88.93,88.81,88.88,2565400004.0
2009-06-09 15:00:00,88.88,88.89,88.79,88.82,2296200001.0
2009-06-09 15:05:00,88.805,88.86,88.715,88.72,2677600002.0
2009-06-09 15:10:00,88.72,88.94,88.71,88.885,2645800003.0
2009-06-09 15:15:00,88.885,88.94,88.78,88.905,2856800001.0
2009-06-09 15:20:00,88.905,88.935,88.765,88.785,2338200000.0
2009-06-09 15:25:00,88.79,88.82,88.73,88.77,2459200000.0
2009-06-09 15:30:00,88.77,88.77,88.635,88.735,2576000001.0
2009-06-09 15:35:00,88.735,88.81,88.63,88.68,2663700000.0
2009-06-09 15:40:00,88.68,88.81,88.62,88.725,2071000000.0
2009-06-09 15:45:00,88.73,88.875,88.725,88.82,2296000002.0
2009-06-09 15:50:00,88.82,88.82,88.685,88.725,2180600001.0
2009-06-09 15:55:00,88.72,88.72,88.575,88.575,2230800002.0
2009-06-09 16:00:00,88.58,88.655,88.47,88.48,2782800003.0
2009-06-09 16:05:00,88.48,88.515,88.41,88.515,2378400000.0
2009-06-09 16:10:00,88.515,88.54,88.335,88.42,2984600004.0
2009-06-09 16:15:00,88.42,88.45,88.35,88.395,2757000001.0
2009-06-09 16:20:00,88.395,88.475,88.32,88.38,2093600000.0
2009-06-09 16:25:00,88.39,88.39,88.245,88.34,1401800000.0
2009-06-09 16:30:00,88.34,88.36,88.105,88.22,2600000000.0
2009-06-09 16:35:00,88.22,88.265,88.12,88.2,2674000000.0
2009-06-09 16:40:00,88.2,88.29,88.2,88.25,1504600001.0
2009-06-09 16:45:00,88.24,88.33,88.145,88.15,1923200000.0
2009-06-09 16:50:00,88.15,88.16,88.06,88.14,1661000001.0
2009-06-09 16:55:00,88.135,88.26,88.085,88.24,1896600001.0
2009-06-09 17:00:00,88.24,88.305,88.14,88.305,1086200000.0
2009-06-09 17:05:00,88.3,88.305,88.19,88.28,1245200000.0
2009-06-09 17:10:00,88.285,88.31,88.235,88.25,1367200000.0
2009-06-09 17:15:00,88.25,88.365,88.23,88.28,1506800001.0
2009-06-09 17:20:00,88.28,88.32,88.215,88.26,1595000001.0
2009-06-09 17:25:00,88.26,88.45,88.25,88.37,1800200000.0
2009-06-09 17:30:00,88.405,88.44,88.32,88.41,1910600001.0
2009-06-09 17:35:00,88.42,88.485,88.39,88.47,1576000000.0
2009-06-09 17:40:00,88.48,88.52,88.43,88.49,1749600000.0
2009-06-09 17:45:00,88.49,88.515,88.355,88.355,1043800000.0
2009-06-09 17:50:00,88.36,88.43,88.34,88.4,1271000000.0
2009-06-09 17:55:00,88.4,88.495,88.38,88.38,1156800000.0
2009-06-09 18:00:00,88.38,88.42,88.365,88.39,1120800000.0
2009-06-09 18:05:00,88.39,88.485,88.385,88.42,1751999996.0
2009-06-09 18:10:00,88.42,88.43,88.375,88.385,1487800000.0
2009-06-09 18:15:00,88.39,88.435,88.345,88.4,907800000.0
2009-06-09 18:20:00,88.39,88.49,88.355,88.48,1101399999.0
2009-06-09 18:25:00,88.475,88.515,88.415,88.45,1514000000.0
2009-06-09 18:30:00,88.45,88.5,88.36,88.39,1580000001.0
2009-06-09 18:35:00,88.39,88.395,88.34,88.36,1050999999.0
2009-06-09 18:40:00,88.36,88.39,88.33,88.375,944800000.0
2009-06-09 18:45:00,88.38,88.42,88.365,88.4,826400000.0
2009-06-09 18:50:00,88.4,88.43,88.305,88.37,1225200000.0
2009-06-09 18:55:00,88.38,88.4,88.345,88.395,1627000000.0
2009-06-09 19:00:00,88.405,88.44,88.32,88.41,1452400000.0
2009-06-09 19:05:00,88.41,88.525,88.345,88.505,830200000.0
2009-06-09 19:10:00,88.505,88.575,88.425,88.52,1415600001.0
2009-06-09 19:15:00,88.515,88.555,88.48,88.495,1355199998.0
2009-06-09 19:20:00,88.5,88.55,88.465,88.47,1058400001.0
2009-06-09 19:25:00,88.47,88.54,88.415,88.525,1583800001.0
2009-06-09 19:30:00,88.53,88.54,88.46,88.5,1047400000.0
2009-06-09 19:35:00,88.505,88.505,88.45,88.49,1084200001.0
2009-06-09 19:40:00,88.5,88.53,88.485,88.51,557200001.0
2009-06-09 19:45:00,88.51,88.51,88.455,88.46,1096000000.0
2009-06-09 19:50:00,88.46,88.54,88.46,88.51,904800000.0
2009-06-09 19:55:00,88.505,88.605,88.505,88.57,600000000.0
2009-06-09 20:00:00,88.565,88.58,88.53,88.565,423200000.0
2009-06-09 20:05:00,88.565,88.68,88.55,88.665,617000000.0
2009-06-09 20:10:00,88.665,88.675,88.575,88.625,896400000.0
2009-06-09 20:15:00,88.62,88.74,88.62,88.74,1467680000.0
2009-06-09 20:20:00,88.74,88.76,88.6,88.62,2054600000.0
2009-06-09 20:25:00,88.615,88.625,88.48,88.485,1742800001.0
2009-06-09 20:30:00,88.485,88.53,88.425,88.49,2259600001.0
2009-06-09 20:35:00,88.49,88.525,88.45,88.46,1396200002.0
2009-06-09 20:40:00,88.46,88.53,88.44,88.445,1846000000.0
2009-06-09 20:45:00,88.44,88.46,88.345,88.39,991600000.0
2009-06-09 20:50:00,88.39,88.475,88.36,88.455,1408600000.0
2009-06-09 20:55:00,88.45,88.545,88.42,88.535,1304600000.0
2009-06-09 21:00:00,88.535,88.57,88.49,88.495,1053000000.0
2009-06-09 21:05:00,88.49,88.55,88.485,88.485,523800000.0
2009-06-09 21:10:00,88.49,88.49,88.41,88.47,491200000.0
2009-06-09 21:15:00,88.48,88.49,88.395,88.41,782400000.0
2009-06-09 21:20:00,88.415,88.42,88.31,88.33,955200000.0
2009-06-09 21:25:00,88.335,88.38,88.33,88.365,958600000.0
2009-06-09 21:30:00,88.37,88.37,88.27,88.345,1165200000.0
2009-06-09 21:35:00,88.35,88.36,88.285,88.31,1627400000.0
2009-06-09 21:40:00,88.31,88.335,88.24,88.305,1447000000.0
2009-06-09 21:45:00,88.31,88.33,88.215,88.29,737200000.0
2009-06-09 21:50:00,88.285,88.335,88.28,88.31,192200000.0
2009-06-09 21:55:00,88.31,88.315,88.21,88.235,316400000.0
2009-06-09 22:00:00,88.23,88.29,88.205,88.26,415200000.0
2009-06-09 22:05:00,88.26,88.26,88.18,88.19,519400000.0
2009-06-09 22:10:00,88.205,88.21,88.15,88.16,517200000.0
2009-06-09 22:15:00,88.16,88.225,88.16,88.2,429600000.0
2009-06-09 22:20:00,88.19,88.195,88.155,88.185,327400000.0
2009-06-09 22:25:00,88.19,88.21,88.17,88.19,56000000.0
2009-06-09 22:30:00,88.195,88.205,88.16,88.17,201000000.0
2009-06-09 22:35:00,88.175,88.18,88.16,88.17,134600000.0
2009-06-09 22:40:00,88.17,88.23,88.145,88.18,570600000.0
2009-06-09 22:45:00,88.18,88.21,88.165,88.19,356400000.0
2009-06-09 22:50:00,88.19,88.21,88.15,88.155,265400000.0
2009-06-09 22:55:00,88.155,88.225,88.155,88.16,127000000.0
2009-06-09 23:00:00,88.145,88.16,88.107,88.15,27200000.0
2009-06-09 23:05:00,88.16,88.185,88.125,88.185,77800000.0
2009-06-09 23:10:00,88.19,88.21,88.185,88.195,20600000.0
2009-06-09 23:15:00,88.148,88.2,88.116,88.145,159800000.0
2009-06-09 23:20:00,88.165,88.17,88.135,88.165,223200000.0
2009-06-09 23:25:00,88.155,88.175,88.133,88.17,102600000.0
2009-06-09 23:30:00,88.17,88.17,88.125,88.13,99800000.0
2009-06-09 23:35:00,88.13,88.22,88.13,88.21,166800000.0
2009-06-09 23:40:00,88.186,88.21,88.179,88.21,13600000.0
2009-06-09 23:45:00,88.21,88.23,88.191,88.23,16000000.0
2009-06-09 23:50:00,88.22,88.23,88.21,88.23,32400000.0
2009-06-09 23:55:00,88.22,88.23,88.22,88.23,29800000.0
2009-06-10 00:00:00,88.23,88.23,88.205,88.21,14200000.0
2009-06-10 00:05:00,88.205,88.205,88.172,88.19,44400000.0
2009-06-10 00:10:00,88.195,88.23,88.175,88.18,73000000.0
2009-06-10 00:15:00,88.19,88.27,88.19,88.25,65600000.0
2009-06-10 00:20:00,88.24,88.28,88.229,88.26,44600000.0
2009-06-10 00:25:00,88.26,88.26,88.23,88.26,38000000.0
2009-06-10 00:30:00,88.27,88.28,88.24,88.25,53600000.0
2009-06-10 00:35:00,88.25,88.25,88.205,88.21,80000000.0
2009-06-10 00:40:00,88.205,88.23,88.2,88.2,73800000.0
2009-06-10 00:45:00,88.19,88.2,88.18,88.185,75200000.0
2009-06-10 00:50:00,88.21,88.23,88.19,88.205,31600000.0
2009-06-10 00:55:00,88.205,88.26,88.18,88.19,221200000.0
2009-06-10 01:00:00,88.19,88.225,88.18,88.2,117200000.0
2009-06-10 01:05:00,88.19,88.19,88.175,88.18,56000000.0
2009-06-10 01:10:00,88.18,88.18,88.165,88.165,31200000.0
2009-06-10 01:15:00,88.165,88.22,88.155,88.18,79400000.0
2009-06-10 01:20:00,88.18,88.18,88.13,88.145,278200000.0
2009-06-10 01:25:00,88.15,88.15,88.065,88.065,352800000.0
2009-06-10 01:30:00,88.08,88.09,88.06,88.07,185400000.0
2009-06-10 01:35:00,88.085,88.1,88.07,88.07,217200000.0
2009-06-10 01:40:00,88.07,88.1,88.06,88.09,233600000.0
2009-06-10 01:45:00,88.08,88.135,88.055,88.12,685200000.0
2009-06-10 01:50:00,88.14,88.16,88.085,88.145,377600000.0
2009-06-10 01:55:00,88.14,88.15,88.13,88.13,633400000.0
2009-06-10 02:00:00,88.14,88.145,88.06,88.13,1106000000.0
2009-06-10 02:05:00,88.13,88.14,88.09,88.11,585800000.0
2009-06-10 02:10:00,88.115,88.15,88.085,88.135,702400000.0
2009-06-10 02:15:00,88.14,88.225,88.135,88.2,1241400000.0
2009-06-10 02:20:00,88.2,88.21,88.16,88.17,1022600000.0
2009-06-10 02:25:00,88.17,88.18,88.135,88.14,492400000.0
2009-06-10 02:30:00,88.14,88.14,88.005,88.06,2041800000.0
2009-06-10 02:35:00,88.065,88.15,88.035,88.095,1319000000.0
2009-06-10 02:40:00,88.095,88.17,88.095,88.15,1276600000.0
2009-06-10 02:45:00,88.155,88.155,88.115,88.115,1385600000.0
2009-06-10 02:50:00,88.12,88.13,88.015,88.015,1555000000.0
2009-06-10 02:55:00,88.015,88.045,87.97,88.0,2107800000.0
2009-06-10 03:00:00,88.0,88.085,88.0,88.08,1393800000.0
2009-06-10 03:05:00,88.08,88.08,87.99,88.02,1498400000.0
2009-06-10 03:10:00,88.03,88.09,88.005,88.05,1593400000.0
2009-06-10 03:15:00,88.04,88.155,88.04,88.155,1056400000.0
2009-06-10 03:20:00,88.15,88.225,88.14,88.225,1237600000.0
2009-06-10 03:25:00,88.22,88.24,88.19,88.19,1129800000.0
2009-06-10 03:30:00,88.19,88.22,88.15,88.15,1122800000.0
2009-06-10 03:35:00,88.15,88.15,88.05,88.11,1497800000.0
2009-06-10 03:40:00,88.11,88.14,88.08,88.1,764200000.0
2009-06-10 03:45:00,88.09,88.18,88.09,88.16,812800000.0
2009-06-10 03:50:00,88.16,88.21,88.085,88.085,1705200000.0
2009-06-10 03:55:00,88.09,88.19,88.085,88.18,1742800000.0
2009-06-10 04:00:00,88.175,88.195,88.095,88.115,1269500000.0
2009-06-10 04:05:00,88.115,88.15,88.11,88.15,379400000.0
2009-06-10 04:10:00,88.15,88.18,88.115,88.145,544800000.0
2009-06-10 04:15:00,88.145,88.285,88.145,88.235,1809200000.0
2009-06-10 04:20:00,88.25,88.315,88.225,88.245,1426600000.0
2009-06-10 04:25:00,88.245,88.295,88.225,88.29,1417200000.0
2009-06-10 04:30:00,88.29,88.335,88.29,88.33,429600000.0
2009-06-10 04:35:00,88.335,88.335,88.265,88.29,1054200000.0
2009-06-10 04:40:00,88.29,88.33,88.275,88.315,975400000.0
2009-06-10 04:45:00,88.32,88.34,88.295,88.335,1023200000.0
2009-06-10 04:50:00,88.35,88.365,88.335,88.355,848200000.0
2009-06-10 04:55:00,88.355,88.4,88.315,88.35,1532200000.0
2009-06-10 05:00:00,88.335,88.37,88.305,88.355,1150400000.0
2009-06-10 05:05:00,88.355,88.44,88.335,88.44,1429400000.0
2009-06-10 05:10:00,88.44,88.485,88.415,88.435,1156200000.0
2009-06-10 05:15:00,88.435,88.46,88.415,88.425,901000000.0
2009-06-10 05:20:00,88.43,88.54,88.43,88.515,1603200000.0
2009-06-10 05:25:00,88.525,88.555,88.475,88.475,831800000.0
2009-06-10 05:30:00,88.475,88.51,88.455,88.49,1057000000.0
2009-06-10 05:35:00,88.495,88.51,88.475,88.485,1215400000.0
2009-06-10 05:40:00,88.485,88.505,88.465,88.5,893600000.0
2009-06-10 05:45:00,88.5,88.56,88.5,88.535,510800000.0
2009-06-10 05:50:00,88.525,88.54,88.46,88.495,785400000.0
2009-06-10 05:55:00,88.485,88.505,88.465,88.475,1241200000.0
2009-06-10 06:00:00,88.48,88.495,88.445,88.445,1425800000.0
2009-06-10 06:05:00,88.46,88.465,88.38,88.385,1219800000.0
2009-06-10 06:10:00,88.385,88.44,88.32,88.335,1460600000.0
2009-06-10 06:15:00,88.335,88.365,88.295,88.335,1229400000.0
2009-06-10 06:20:00,88.33,88.345,88.295,88.345,1035000000.0
2009-06-10 06:25:00,88.345,88.4,88.335,88.395,707000000.0
2009-06-10 06:30:00,88.395,88.41,88.355,88.39,1109800000.0
2009-06-10 06:35:00,88.38,88.41,88.37,88.395,1145400000.0
2009-06-10 06:40:00,88.395,88.42,88.375,88.4,1729800000.0
2009-06-10 06:45:00,88.4,88.44,88.385,88.42,1882600000.0
2009-06-10 06:50:00,88.415,88.435,88.385,88.39,637800000.0
2009-06-10 06:55:00,88.395,88.425,88.385,88.42,816800000.0
2009-06-10 07:00:00,88.415,88.445,88.395,88.41,1405000000.0
2009-06-10 07:05:00,88.41,88.42,88.39,88.39,928200000.0
2009-06-10 07:10:00,88.395,88.455,88.39,88.415,826200000.0
2009-06-10 07:15:00,88.425,88.485,88.415,88.455,947400000.0
2009-06-10 07:20:00,88.455,88.575,88.455,88.545,1613000000.0
2009-06-10 07:25:00,88.545,88.61,88.525,88.595,2157800000.0
2009-06-10 07:30:00,88.575,88.645,88.535,88.535,2029000000.0
2009-06-10 07:35:00,88.545,88.67,88.545,88.67,2352400000.0
2009-06-10 07:40:00,88.67,88.67,88.605,88.64,1743200000.0
2009-06-10 07:45:00,88.64,88.715,88.635,88.69,1967600000.0
2009-06-10 07:50:00,88.695,88.74,88.67,88.69,2144200000.0
2009-06-10 07:55:00,88.685,88.75,88.66,88.73,1269000000.0
2009-06-10 08:00:00,88.73,88.785,88.715,88.75,1528800000.0
2009-06-10 08:05:00,88.76,88.78,88.67,88.69,2084800001.0
2009-06-10 08:10:00,88.665,88.71,88.625,88.66,1416800001.0
2009-06-10 08:15:00,88.665,88.72,88.645,88.69,1517200002.0
2009-06-10 08:20:00,88.68,88.72,88.63,88.665,1640400000.0
2009-06-10 08:25:00,88.665,88.68,88.55,88.55,815600000.0
2009-06-10 08:30:00,88.55,88.62,88.515,88.6,821600000.0
2009-06-10 08:35:00,88.6,88.72,88.58,88.72,812000000.0
2009-06-10 08:40:00,88.72,88.79,88.715,88.74,1231200000.0
2009-06-10 08:45:00,88.75,88.75,88.675,88.68,1933800001.0
2009-06-10 08:50:00,88.68,88.7,88.64,88.665,830000001.0
2009-06-10 08:55:00,88.67,88.71,88.515,88.515,1399400000.0
2009-06-10 09:00:00,88.495,88.62,88.485,88.615,1084000000.0
2009-06-10 09:05:00,88.615,88.72,88.6,88.645,1295200000.0
2009-06-10 09:10:00,88.64,88.705,88.625,88.67,1120200001.0
2009-06-10 09:15:00,88.675,88.69,88.63,88.635,1073400000.0
2009-06-10 09:20:00,88.64,88.695,88.56,88.57,977200000.0
2009-06-10 09:25:00,88.57,88.585,88.505,88.535,1400400002.0
2009-06-10 09:30:00,88.535,88.59,88.52,88.58,1580600000.0
2009-06-10 09:35:00,88.585,88.655,88.58,88.64,1310600000.0
2009-06-10 09:40:00,88.64,88.69,88.61,88.69,436600000.0
2009-06-10 09:45:00,88.695,88.85,88.685,88.82,1013400000.0
2009-06-10 09:50:00,88.82,88.905,88.8,88.895,777800000.0
2009-06-10 09:55:00,88.895,88.935,88.875,88.9,1040800000.0
2009-06-10 10:00:00,88.9,88.91,88.855,88.91,966600000.0
2009-06-10 10:05:00,88.915,88.98,88.875,88.98,1182200000.0
2009-06-10 10:10:00,88.965,89.02,88.955,88.975,1435800000.0
2009-06-10 10:15:00,88.97,89.015,88.945,88.97,1301200000.0
2009-06-10 10:20:00,88.97,88.975,88.855,88.885,1619400000.0
2009-06-10 10:25:00,88.88,88.945,88.85,88.9,1775000000.0
2009-06-10 10:30:00,88.895,88.94,88.74,88.82,1457600000.0
2009-06-10 10:35:00,88.82,88.92,88.8,88.91,1581600000.0
2009-06-10 10:40:00,88.91,89.21,88.87,89.18,1142000000.0
2009-06-10 10:45:00,89.18,89.29,89.175,89.22,2024300000.0
2009-06-10 10:50:00,89.22,89.235,89.175,89.2,1969000003.0
2009-06-10 10:55:00,89.2,89.275,89.115,89.255,1552200001.0
2009-06-10 11:00:00,89.25,89.29,89.19,89.205,1955400003.0
2009-06-10 11:05:00,89.205,89.345,89.205,89.255,1775600000.0
2009-06-10 11:10:00,89.27,89.345,89.22,89.345,1928799999.0
2009-06-10 11:15:00,89.335,89.405,89.305,89.305,2053200001.0
2009-06-10 11:20:00,89.305,89.385,89.275,89.365,1166400000.0
2009-06-10 11:25:00,89.365,89.37,89.14,89.23,1475800000.0
2009-06-10 11:30:00,89.23,89.27,89.17,89.21,1742800001.0
2009-06-10 11:35:00,89.21,89.27,89.195,89.2,1479800000.0
2009-06-10 11:40:00,89.2,89.24,89.09,89.11,1574200000.0
2009-06-10 11:45:00,89.11,89.13,89.035,89.09,1569600000.0
2009-06-10 11:50:00,89.09,89.115,88.945,88.95,1927400000.0
2009-06-10 11:55:00,88.95,88.95,88.815,88.86,1743200001.0
2009-06-10 12:00:00,88.86,88.86,88.74,88.84,1457000001.0
2009-06-10 12:05:00,88.845,88.95,88.825,88.865,1626400000.0
2009-06-10 12:10:00,88.87,88.98,88.865,88.915,1576000001.0
2009-06-10 12:15:00,88.92,88.955,88.85,88.88,675000000.0
2009-06-10 12:20:00,88.88,88.98,88.87,88.96,1123200000.0
2009-06-10 12:25:00,88.96,88.99,88.9,88.95,1130600000.0
2009-06-10 12:30:00,88.95,89.025,88.94,88.995,1342000000.0
2009-06-10 12:35:00,89.0,89.055,88.91,88.93,1755200001.0
2009-06-10 12:40:00,88.93,88.945,88.85,88.855,1322600000.0
2009-06-10 12:45:00,88.835,88.93,88.8,88.9,1050200000.0
2009-06-10 12:50:00,88.89,88.91,88.84,88.9,966800000.0
2009-06-10 12:55:00,88.905,88.965,88.87,88.92,1708000001.0
2009-06-10 13:00:00,88.915,89.05,88.915,89.01,2358400002.0
2009-06-10 13:05:00,89.01,89.085,88.965,89.055,1317400000.0
2009-06-10 13:10:00,89.06,89.15,89.045,89.13,1111400000.0
2009-06-10 13:15:00,89.13,89.16,89.07,89.09,1492200001.0
2009-06-10 13:20:00,89.1,89.155,89.025,89.085,2129600000.0
2009-06-10 13:25:00,89.08,89.16,88.99,89.13,1918200001.0
2009-06-10 13:30:00,89.13,89.165,89.05,89.165,891000000.0
2009-06-10 13:35:00,89.16,89.215,89.115,89.17,981800000.0
2009-06-10 13:40:00,89.17,89.24,89.06,89.07,1568600000.0
2009-06-10 13:45:00,89.065,89.16,89.055,89.09,1657600000.0
2009-06-10 13:50:00,89.08,89.15,89.075,89.095,1110200000.0
2009-06-10 13:55:00,89.095,89.155,89.08,89.09,1235000000.0
2009-06-10 14:00:00,89.085,89.205,89.08,89.155,1367800000.0
2009-06-10 14:05:00,89.17,89.18,89.09,89.15,1127400000.0
2009-06-10 14:10:00,89.15,89.16,89.015,89.015,1509400000.0
2009-06-10 14:15:00,89.025,89.06,88.93,88.97,1407800000.0
2009-06-10 14:20:00,88.97,89.015,88.87,88.97,1812000000.0
2009-06-10 14:25:00,88.97,88.97,88.795,88.8,1356400001.0
2009-06-10 14:30:00,88.8,88.83,88.635,88.65,2310000000.0
2009-06-10 14:35:00,88.65,88.68,88.44,88.52,2116400001.0
2009-06-10 14:40:00,88.52,88.615,88.51,88.6,1164400000.0
2009-06-10 14:45:00,88.6,88.68,88.54,88.67,1131200001.0
2009-06-10 14:50:00,88.67,88.745,88.655,88.68,1180400001.0
2009-06-10 14:55:00,88.675,88.72,88.595,88.635,1804400000.0
2009-06-10 15:00:00,88.645,88.79,88.6,88.79,1893500000.0
2009-06-10 15:05:00,88.79,88.895,88.765,88.83,1479800000.0
2009-06-10 15:10:00,88.83,88.915,88.79,88.86,1751200000.0
2009-06-10 15:15:00,88.86,88.955,88.815,88.89,1012300000.0
2009-06-10 15:20:00,88.885,88.9,88.725,88.735,1862200000.0
2009-06-10 15:25:00,88.735,88.8,88.695,88.735,1813000000.0
2009-06-10 15:30:00,88.73,88.755,88.625,88.63,2641400000.0
2009-06-10 15:35:00,88.635,88.735,88.535,88.705,2821600000.0
2009-06-10 15:40:00,88.705,88.72,88.535,88.59,2858600000.0
2009-06-10 15:45:00,88.6,88.63,88.505,88.51,2768800000.0
2009-06-10 15:50:00,88.52,88.54,88.44,88.46,2798800000.0
2009-06-10 15:55:00,88.46,88.635,88.44,88.59,1708000000.0
2009-06-10 16:00:00,88.59,88.77,88.48,88.49,2228600000.0
2009-06-10 16:05:00,88.49,88.55,88.28,88.45,1879400000.0
2009-06-10 16:10:00,88.425,88.485,88.295,88.3,2281400000.0
2009-06-10 16:15:00,88.3,88.44,88.28,88.375,1822200000.0
2009-06-10 16:20:00,88.38,88.48,88.33,88.43,2597200000.0
2009-06-10 16:25:00,88.43,88.53,88.38,88.45,1802400000.0
2009-06-10 16:30:00,88.44,88.54,88.435,88.485,2823800000.0
2009-06-10 16:35:00,88.485,88.55,88.395,88.4,2190800000.0
2009-06-10 16:40:00,88.41,88.41,88.27,88.38,1604400001.0
2009-06-10 16:45:00,88.38,88.38,88.14,88.19,2034300000.0
2009-06-10 16:50:00,88.19,88.295,88.19,88.28,2189200000.0
2009-06-10 16:55:00,88.28,88.365,88.27,88.34,2124600000.0
2009-06-10 17:00:00,88.34,88.36,88.17,88.285,2669200000.0
2009-06-10 17:05:00,88.29,88.34,88.225,88.27,1886000000.0
2009-06-10 17:10:00,88.27,88.32,88.2,88.245,1705600000.0
2009-06-10 17:15:00,88.24,88.285,88.175,88.265,1708400000.0
2009-06-10 17:20:00,88.26,88.345,88.245,88.33,1744800000.0
2009-06-10 17:25:00,88.335,88.38,88.28,88.335,1312400000.0
2009-06-10 17:30:00,88.34,88.42,88.34,88.42,1183400000.0
2009-06-10 17:35:00,88.42,88.44,88.335,88.42,1071800000.0
2009-06-10 17:40:00,88.425,88.48,88.34,88.345,1392200000.0
2009-06-10 17:45:00,88.34,88.39,88.32,88.37,1145000000.0
2009-06-10 17:50:00,88.37,88.475,88.36,88.43,1089200000.0
2009-06-10 17:55:00,88.425,88.44,88.345,88.39,898000000.0
2009-06-10 18:00:00,88.39,88.53,88.355,88.51,1324600000.0
2009-06-10 18:05:00,88.51,88.555,88.42,88.47,1116800000.0
2009-06-10 18:10:00,88.47,88.525,88.455,88.51,912800000.0
2009-06-10 18:15:00,88.51,88.575,88.455,88.49,1425000000.0
2009-06-10 18:20:00,88.49,88.57,88.4,88.4,1141000000.0
2009-06-10 18:25:00,88.4,88.58,88.37,88.54,870600000.0
2009-06-10 18:30:00,88.52,88.535,88.375,88.42,1261800000.0
2009-06-10 18:35:00,88.41,88.52,88.38,88.485,1033000000.0
2009-06-10 18:40:00,88.49,88.57,88.485,88.51,625400000.0
2009-06-10 18:45:00,88.51,88.56,88.47,88.47,905600000.0
2009-06-10 18:50:00,88.48,88.51,88.405,88.42,1269400000.0
2009-06-10 18:55:00,88.415,88.45,88.35,88.43,1427400000.0
2009-06-10 19:00:00,88.44,88.49,88.365,88.4,2219200000.0
2009-06-10 19:05:00,88.4,88.45,88.275,88.31,1969200000.0
2009-06-10 19:10:00,88.31,88.43,88.275,88.4,1952400000.0
2009-06-10 19:15:00,88.395,88.5,88.32,88.34,2278600000.0
2009-06-10 19:20:00,88.33,88.38,88.25,88.365,1275200000.0
2009-06-10 19:25:00,88.375,88.42,88.335,88.34,795400000.0
2009-06-10 19:30:00,88.345,88.35,88.255,88.32,1254600000.0
2009-06-10 19:35:00,88.32,88.345,88.25,88.27,1230200000.0
2009-06-10 19:40:00,88.27,88.37,88.205,88.215,1295000000.0
2009-06-10 19:45:00,88.225,88.24,88.085,88.12,1831600000.0
2009-06-10 19:50:00,88.12,88.25,88.11,88.22,1437800000.0
2009-06-10 19:55:00,88.22,88.26,88.19,88.255,1043600000.0
2009-06-10 20:00:00,88.255,88.265,88.125,88.205,1973200000.0
2009-06-10 20:05:00,88.23,88.29,88.15,88.29,1983400000.0
2009-06-10 20:10:00,88.29,88.37,88.25,88.285,1452200000.0
2009-06-10 20:15:00,88.27,88.32,88.25,88.3,1954000000.0
2009-06-10 20:20:00,88.3,88.38,88.3,88.37,1723600000.0
2009-06-10 20:25:00,88.365,88.415,88.33,88.34,2010400000.0
2009-06-10 20:30:00,88.34,88.35,88.255,88.32,1242400000.0
2009-06-10 20:35:00,88.31,88.53,88.31,88.51,1464200000.0
2009-06-10 20:40:00,88.5,88.51,88.45,88.47,1180000000.0
2009-06-10 20:45:00,88.475,88.53,88.435,88.53,1323400000.0
2009-06-10 20:50:00,88.53,88.53,88.45,88.46,1463800000.0
2009-06-10 20:55:00,88.47,88.515,88.46,88.49,1636600000.0
2009-06-10 21:00:00,88.49,88.56,88.485,88.51,912400000.0
2009-06-10 21:05:00,88.505,88.53,88.465,88.49,1210800000.0
2009-06-10 21:10:00,88.5,88.5,88.4,88.43,877400000.0
2009-06-10 21:15:00,88.425,88.445,88.37,88.385,1223800000.0
2009-06-10 21:20:00,88.39,88.475,88.36,88.405,1719600000.0
2009-06-10 21:25:00,88.41,88.45,88.34,88.34,1244200000.0
2009-06-10 21:30:00,88.37,88.5,88.36,88.46,1160800000.0
2009-06-10 21:35:00,88.46,88.545,88.46,88.53,1343800000.0
2009-06-10 21:40:00,88.53,88.6,88.51,88.56,1025600000.0
2009-06-10 21:45:00,88.555,88.63,88.555,88.6,705200000.0
2009-06-10 21:50:00,88.6,88.62,88.55,88.605,772000000.0
2009-06-10 21:55:00,88.6,88.645,88.6,88.63,507200000.0
2009-06-10 22:00:00,88.635,88.66,88.58,88.64,719400000.0
2009-06-10 22:05:00,88.63,88.66,88.59,88.59,514600000.0
2009-06-10 22:10:00,88.595,88.6,88.555,88.555,264600000.0
2009-06-10 22:15:00,88.555,88.59,88.535,88.56,384000000.0
2009-06-10 22:20:00,88.56,88.61,88.54,88.595,515400000.0
2009-06-10 22:25:00,88.605,88.615,88.54,88.54,479400000.0
2009-06-10 22:30:00,88.535,88.54,88.52,88.53,416000000.0
2009-06-10 22:35:00,88.53,88.6,88.49,88.56,346200000.0
2009-06-10 22:40:00,88.57,88.585,88.53,88.56,143400000.0
2009-06-10 22:45:00,88.56,88.57,88.535,88.55,89200000.0
2009-06-10 22:50:00,88.555,88.56,88.53,88.54,88600000.0
2009-06-10 22:55:00,88.54,88.56,88.48,88.48,76800000.0
2009-06-10 23:00:00,88.475,88.555,88.437,88.51,56800000.0
2009-06-10 23:05:00,88.52,88.57,88.49,88.525,138600000.0
2009-06-10 23:10:00,88.525,88.545,88.519,88.525,38000000.0
2009-06-10 23:15:00,88.53,88.58,88.505,88.52,133600000.0
2009-06-10 23:20:00,88.51,88.54,88.495,88.54,39600000.0
2009-06-10 23:25:00,88.545,88.57,88.534,88.535,61800000.0
2009-06-10 23:30:00,88.555,88.6,88.51,88.52,118400000.0
2009-06-10 23:35:00,88.535,88.57,88.535,88.55,115600000.0
2009-06-10 23:40:00,88.56,88.57,88.515,88.56,79600000.0
2009-06-10 23:45:00,88.539,88.57,88.539,88.55,43800000.0
2009-06-10 23:50:00,88.56,88.56,88.548,88.55,45400000.0
2009-06-10 23:55:00,88.555,88.57,88.48,88.55,145000000.0
2009-06-11 00:00:00,88.54,88.565,88.53,88.565,47000000.0
2009-06-11 00:05:00,88.56,88.58,88.56,88.56,49800000.0
2009-06-11 00:10:00,88.57,88.58,88.48,88.49,81000000.0
2009-06-11 00:15:00,88.49,88.53,88.49,88.5,59400000.0
2009-06-11 00:20:00,88.5,88.51,88.46,88.47,71400000.0
2009-06-11 00:25:00,88.46,88.51,88.46,88.505,38400000.0
2009-06-11 00:30:00,88.5,88.52,88.49,88.49,36200000.0
2009-06-11 00:35:00,88.505,88.51,88.485,88.49,29600000.0
2009-06-11 00:40:00,88.495,88.51,88.49,88.51,26800000.0
2009-06-11 00:45:00,88.51,88.53,88.47,88.51,141400000.0
2009-06-11 00:50:00,88.515,88.53,88.47,88.48,72800000.0
2009-06-11 00:55:00,88.48,88.53,88.47,88.5,135600000.0
2009-06-11 01:00:00,88.49,88.52,88.445,88.52,144400000.0
2009-06-11 01:05:00,88.53,88.56,88.53,88.55,150600000.0
2009-06-11 01:10:00,88.545,88.6,88.545,88.6,102200000.0
2009-06-11 01:15:00,88.59,88.61,88.569,88.6,157400000.0
2009-06-11 01:20:00,88.62,88.625,88.575,88.61,428400000.0
2009-06-11 01:25:00,88.6,88.6,88.555,88.58,332600000.0
2009-06-11 01:30:00,88.58,88.6,88.555,88.565,196800000.0
2009-06-11 01:35:00,88.57,88.64,88.565,88.605,731200000.0
2009-06-11 01:40:00,88.61,88.615,88.575,88.605,522400000.0
2009-06-11 01:45:00,88.615,88.65,88.595,88.595,803800000.0
2009-06-11 01:50:00,88.595,88.64,88.58,88.64,707200000.0
2009-06-11 01:55:00,88.64,88.64,88.6,88.61,789200000.0
2009-06-11 02:00:00,88.61,88.655,88.59,88.625,1197800000.0
2009-06-11 02:05:00,88.63,88.695,88.62,88.675,1957200000.0
2009-06-11 02:10:00,88.685,88.69,88.61,88.65,747800000.0
2009-06-11 02:15:00,88.65,88.66,88.605,88.615,898800000.0
2009-06-11 02:20:00,88.615,88.625,88.57,88.58,1040800000.0
2009-06-11 02:25:00,88.58,88.6,88.57,88.59,545800000.0
2009-06-11 02:30:00,88.59,88.59,88.53,88.58,765600000.0
2009-06-11 02:35:00,88.58,88.67,88.57,88.665,1177400000.0
2009-06-11 02:40:00,88.655,88.675,88.625,88.66,994400000.0
2009-06-11 02:45:00,88.65,88.715,88.65,88.705,1244600000.0
2009-06-11 02:50:00,88.715,88.785,88.68,88.72,1715600000.0
2009-06-11 02:55:00,88.72,88.76,88.675,88.735,1851800000.0
2009-06-11 03:00:00,88.735,88.74,88.7,88.7,807400000.0
2009-06-11 03:05:00,88.69,88.73,88.69,88.725,469400000.0
2009-06-11 03:10:00,88.725,88.78,88.685,88.715,1582800000.0
2009-06-11 03:15:00,88.72,88.735,88.7,88.71,1713400000.0
2009-06-11 03:20:00,88.71,88.725,88.645,88.65,1382600000.0
2009-06-11 03:25:00,88.65,88.675,88.625,88.665,1514000000.0
2009-06-11 03:30:00,88.66,88.77,88.655,88.66,2092800000.0
2009-06-11 03:35:00,88.65,88.69,88.61,88.625,1306400000.0
2009-06-11 03:40:00,88.625,88.7,88.61,88.68,539200000.0
2009-06-11 03:45:00,88.68,88.755,88.66,88.755,529400000.0
2009-06-11 03:50:00,88.75,88.75,88.685,88.74,899600000.0
2009-06-11 03:55:00,88.73,88.815,88.705,88.795,1328800000.0
2009-06-11 04:00:00,88.795,88.825,88.775,88.785,175200000.0
2009-06-11 04:05:00,88.78,88.805,88.765,88.785,188400000.0
2009-06-11 04:10:00,88.785,88.785,88.71,88.74,396200000.0
2009-06-11 04:15:00,88.745,88.75,88.655,88.715,239400000.0
2009-06-11 04:20:00,88.725,88.725,88.695,88.715,226800000.0
2009-06-11 04:25:00,88.715,88.735,88.66,88.665,294600000.0
2009-06-11 04:30:00,88.675,88.725,88.665,88.705,204200000.0
2009-06-11 04:35:00,88.695,88.695,88.58,88.63,261500000.0
2009-06-11 04:40:00,88.625,88.685,88.585,88.685,407200000.0
2009-06-11 04:45:00,88.675,88.68,88.605,88.63,328400000.0
2009-06-11 04:50:00,88.625,88.645,88.555,88.615,424200000.0
2009-06-11 04:55:00,88.605,88.66,88.585,88.645,213000000.0
2009-06-11 05:00:00,88.66,88.74,88.645,88.74,221200000.0
2009-06-11 05:05:00,88.74,88.74,88.665,88.665,987200000.0
2009-06-11 05:10:00,88.665,88.68,88.63,88.645,519800000.0
2009-06-11 05:15:00,88.645,88.685,88.64,88.645,679800000.0
2009-06-11 05:20:00,88.65,88.665,88.62,88.625,775800000.0
2009-06-11 05:25:00,88.625,88.67,88.61,88.645,901400000.0
2009-06-11 05:30:00,88.65,88.65,88.555,88.58,497200000.0
2009-06-11 05:35:00,88.58,88.58,88.565,88.58,182400000.0
2009-06-11 05:40:00,88.58,88.58,88.555,88.565,272000000.0
2009-06-11 05:45:00,88.56,88.565,88.495,88.535,1219200000.0
2009-06-11 05:50:00,88.545,88.6,88.515,88.595,848600000.0
2009-06-11 05:55:00,88.566,88.6,88.566,88.6,116200000.0
2009-06-11 06:00:00,88.6,88.65,88.6,88.62,574400000.0
2009-06-11 06:05:00,88.62,88.64,88.61,88.62,402800000.0
2009-06-11 06:10:00,88.62,88.63,88.585,88.59,689400000.0
2009-06-11 06:15:00,88.59,88.61,88.57,88.575,425400000.0
2009-06-11 06:20:00,88.57,88.58,88.535,88.56,567400000.0
2009-06-11 06:25:00,88.555,88.62,88.52,88.6,1112600000.0
2009-06-11 06:30:00,88.59,88.6,88.52,88.535,642600000.0
2009-06-11 06:35:00,88.535,88.545,88.505,88.535,237400000.0
2009-06-11 06:40:00,88.535,88.61,88.535,88.605,225300000.0
2009-06-11 06:45:00,88.6,88.6,88.56,88.58,481200000.0
2009-06-11 06:50:00,88.58,88.58,88.51,88.55,445500000.0
2009-06-11 06:55:00,88.55,88.59,88.545,88.59,465800000.0
2009-06-11 07:00:00,88.59,88.61,88.57,88.595,1126600000.0
2009-06-11 07:05:00,88.59,88.61,88.56,88.58,262800000.0
2009-06-11 07:10:00,88.58,88.62,88.575,88.6,634200000.0
2009-06-11 07:15:00,88.6,88.62,88.575,88.595,868200000.0
2009-06-11 07:20:00,88.595,88.63,88.545,88.565,1077800000.0
2009-06-11 07:25:00,88.565,88.6,88.56,88.585,790000000.0
2009-06-11 07:30:00,88.585,88.6,88.57,88.6,911800000.0
2009-06-11 07:35:00,88.6,88.695,88.575,88.69,904600000.0
2009-06-11 07:40:00,88.69,88.7,88.655,88.665,1142400000.0
2009-06-11 07:45:00,88.655,88.66,88.515,88.545,650200000.0
2009-06-11 07:50:00,88.555,88.575,88.545,88.56,915800000.0
2009-06-11 07:55:00,88.56,88.625,88.545,88.61,783200000.0
2009-06-11 08:00:00,88.61,88.66,88.58,88.61,779000000.0
2009-06-11 08:05:00,88.61,88.74,88.61,88.69,789800000.0
2009-06-11 08:10:00,88.7,88.76,88.665,88.705,924800000.0
2009-06-11 08:15:00,88.705,88.77,88.705,88.72,986000000.0
2009-06-11 08:20:00,88.72,88.75,88.68,88.73,961000000.0
2009-06-11 08:25:00,88.73,88.73,88.62,88.64,1320600001.0
2009-06-11 08:30:00,88.63,88.68,88.535,88.57,852600000.0
2009-06-11 08:35:00,88.56,88.6,88.49,88.55,1693800004.0
2009-06-11 08:40:00,88.55,88.585,88.495,88.57,1406600001.0
2009-06-11 08:45:00,88.57,88.62,88.56,88.595,1239400003.0
2009-06-11 08:50:00,88.6,88.68,88.58,88.615,1180600000.0
2009-06-11 08:55:00,88.61,88.74,88.555,88.72,1838400001.0
2009-06-11 09:00:00,88.73,88.76,88.51,88.55,1679000002.0
2009-06-11 09:05:00,88.555,88.62,88.465,88.47,1334600007.0
2009-06-11 09:10:00,88.47,88.485,88.38,88.425,1286200001.0
2009-06-11 09:15:00,88.415,88.49,88.415,88.455,1821400000.0
2009-06-11 09:20:00,88.455,88.455,88.335,88.4,1444000001.0
2009-06-11 09:25:00,88.4,88.43,88.325,88.43,1389600000.0
2009-06-11 09:30:00,88.425,88.52,88.395,88.485,1096200000.0
2009-06-11 09:35:00,88.49,88.59,88.49,88.58,1781400003.0
2009-06-11 09:40:00,88.575,88.63,88.535,88.56,1171599999.0
2009-06-11 09:45:00,88.55,88.55,88.41,88.51,825000000.0
2009-06-11 09:50:00,88.5,88.53,88.45,88.52,970400000.0
2009-06-11 09:55:00,88.52,88.63,88.5,88.59,941600000.0
2009-06-11 10:00:00,88.59,88.6,88.545,88.59,705000000.0
2009-06-11 10:05:00,88.59,88.61,88.57,88.575,503400000.0
2009-06-11 10:10:00,88.575,88.575,88.515,88.54,582200000.0
2009-06-11 10:15:00,88.535,88.58,88.535,88.575,493800000.0
2009-06-11 10:20:00,88.575,88.69,88.575,88.67,920600000.0
2009-06-11 10:25:00,88.67,88.815,88.67,88.8,756800000.0
2009-06-11 10:30:00,88.8,88.85,88.74,88.845,533400000.0
2009-06-11 10:35:00,88.84,88.87,88.8,88.84,942400000.0
2009-06-11 10:40:00,88.84,88.84,88.73,88.78,1182600000.0
2009-06-11 10:45:00,88.78,88.885,88.775,88.86,935000000.0
2009-06-11 10:50:00,88.865,88.865,88.78,88.795,616600000.0
2009-06-11 10:55:00,88.795,88.85,88.795,88.82,744400000.0
2009-06-11 11:00:00,88.82,88.82,88.705,88.71,1028200000.0
2009-06-11 11:05:00,88.71,88.79,88.71,88.745,836800000.0
2009-06-11 11:10:00,88.74,88.77,88.68,88.72,777200000.0
2009-06-11 11:15:00,88.71,88.73,88.615,88.68,1040600000.0
2009-06-11 11:20:00,88.69,88.76,88.66,88.68,647800000.0
2009-06-11 11:25:00,88.67,88.72,88.63,88.665,661400000.0
2009-06-11 11:30:00,88.665,88.705,88.55,88.625,1176000000.0
2009-06-11 11:35:00,88.63,88.695,88.605,88.695,1059800000.0
2009-06-11 11:40:00,88.705,88.79,88.69,88.76,830000000.0
2009-06-11 11:45:00,88.76,88.785,88.685,88.7,1164000002.0
2009-06-11 11:50:00,88.71,88.82,88.69,88.76,1769400000.0
2009-06-11 11:55:00,88.78,88.85,88.78,88.805,729600001.0
2009-06-11 12:00:00,88.805,88.805,88.71,88.765,1401200002.0
2009-06-11 12:05:00,88.77,88.845,88.75,88.75,1207600000.0
2009-06-11 12:10:00,88.75,88.76,88.68,88.72,1522000000.0
2009-06-11 12:15:00,88.73,88.74,88.675,88.68,1073600000.0
2009-06-11 12:20:00,88.685,88.77,88.675,88.75,1545800001.0
2009-06-11 12:25:00,88.735,88.83,88.73,88.83,1164200000.0
2009-06-11 12:30:00,88.83,88.83,88.785,88.79,637800000.0
2009-06-11 12:35:00,88.8,88.82,88.755,88.785,889400001.0
2009-06-11 12:40:00,88.785,88.795,88.74,88.795,834400000.0
2009-06-11 12:45:00,88.795,88.855,88.785,88.835,1035400001.0
2009-06-11 12:50:00,88.85,88.87,88.76,88.785,1153800001.0
2009-06-11 12:55:00,88.785,88.905,88.77,88.85,1225800001.0
2009-06-11 13:00:00,88.85,88.935,88.8,88.89,1229600000.0
2009-06-11 13:05:00,88.875,88.89,88.785,88.855,1095600000.0
2009-06-11 13:10:00,88.855,88.9,88.82,88.85,1078999999.0
2009-06-11 13:15:00,88.85,88.85,88.765,88.8,1033600000.0
2009-06-11 13:20:00,88.81,88.85,88.78,88.85,820200000.0
2009-06-11 13:25:00,88.85,88.875,88.75,88.765,1195200001.0
2009-06-11 13:30:00,88.77,88.88,88.745,88.87,722400002.0
2009-06-11 13:35:00,88.87,88.895,88.85,88.895,475600000.0
2009-06-11 13:40:00,88.895,88.97,88.88,88.97,627600000.0
2009-06-11 13:45:00,88.97,89.03,88.96,89.02,891000000.0
2009-06-11 13:50:00,89.01,89.105,89.01,89.09,1480000000.0
2009-06-11 13:55:00,89.09,89.11,89.01,89.06,1463800000.0
2009-06-11 14:00:00,89.06,89.07,89.005,89.01,2012000000.0
2009-06-11 14:05:00,89.015,89.05,88.98,89.005,1865800003.0
2009-06-11 14:10:00,89.005,89.09,88.99,89.05,2151200000.0
2009-06-11 14:15:00,89.05,89.09,88.985,89.08,1395400000.0
2009-06-11 14:20:00,89.08,89.08,88.95,88.965,1980400000.0
2009-06-11 14:25:00,88.97,88.995,88.9,88.945,1752400001.0
2009-06-11 14:30:00,88.935,89.17,88.855,88.935,2741400002.0
2009-06-11 14:35:00,88.935,88.98,88.845,88.96,2849000000.0
2009-06-11 14:40:00,88.97,88.975,88.77,88.77,2176000002.0
2009-06-11 14:45:00,88.77,88.925,88.7,88.91,1970600001.0
2009-06-11 14:50:00,88.91,88.93,88.805,88.82,1874600001.0
2009-06-11 14:55:00,88.82,88.91,88.795,88.88,1906600002.0
2009-06-11 15:00:00,88.88,88.94,88.74,88.89,1935800000.0
2009-06-11 15:05:00,88.89,89.055,88.875,88.98,2122800001.0
2009-06-11 15:10:00,88.985,89.12,88.975,89.03,1983400002.0
2009-06-11 15:15:00,89.025,89.1,88.96,89.02,1797000000.0
2009-06-11 15:20:00,89.02,89.05,88.94,89.03,1390800000.0
2009-06-11 15:25:00,89.02,89.13,89.0,89.125,1299600000.0
2009-06-11 15:30:00,89.125,89.2,89.08,89.14,2767200000.0
2009-06-11 15:35:00,89.135,89.22,89.01,89.14,2154400003.0
2009-06-11 15:40:00,89.14,89.185,89.03,89.065,2141800002.0
2009-06-11 15:45:00,89.06,89.22,89.055,89.21,2658600000.0
2009-06-11 15:50:00,89.205,89.32,89.15,89.175,1648280000.0
2009-06-11 15:55:00,89.17,89.225,89.06,89.075,1429400000.0
2009-06-11 16:00:00,89.085,89.16,89.05,89.06,1491600000.0
2009-06-11 16:05:00,89.06,89.115,88.97,89.115,2050200001.0
2009-06-11 16:10:00,89.115,89.21,89.04,89.2,1318400001.0
2009-06-11 16:15:00,89.2,89.23,88.96,88.98,2028799999.0
2009-06-11 16:20:00,88.98,89.07,88.815,88.92,2036600000.0
2009-06-11 16:25:00,88.92,88.955,88.805,88.83,1387400000.0
2009-06-11 16:30:00,88.83,88.96,88.82,88.87,2187000001.0
2009-06-11 16:35:00,88.87,88.99,88.86,88.95,1677200001.0
2009-06-11 16:40:00,88.95,89.03,88.9,89.03,1743600000.0
2009-06-11 16:45:00,89.025,89.14,89.005,89.1,1736200001.0
2009-06-11 16:50:00,89.09,89.155,89.06,89.08,1372400000.0
2009-06-11 16:55:00,89.08,89.145,89.025,89.04,2181400000.0
2009-06-11 17:00:00,89.06,89.12,88.925,88.95,1898700000.0
2009-06-11 17:05:00,88.95,89.02,88.865,88.89,2253200002.0
2009-06-11 17:10:00,88.89,89.03,88.86,89.02,1795400000.0
2009-06-11 17:15:00,89.02,89.165,88.96,89.135,1441600001.0
2009-06-11 17:20:00,89.135,89.165,89.06,89.08,1407400000.0
2009-06-11 17:25:00,89.085,89.105,89.025,89.045,1453200000.0
2009-06-11 17:30:00,89.04,89.085,89.005,89.025,1661600001.0
2009-06-11 17:35:00,89.03,89.07,88.99,89.06,1708200002.0
2009-06-11 17:40:00,89.07,89.095,89.025,89.08,1459400000.0
2009-06-11 17:45:00,89.075,89.115,89.03,89.08,1619400000.0
2009-06-11 17:50:00,89.08,89.145,89.065,89.13,1760400000.0
2009-06-11 17:55:00,89.13,89.165,89.02,89.11,1689000000.0
2009-06-11 18:00:00,89.115,89.115,89.045,89.1,1282400000.0
2009-06-11 18:05:00,89.1,89.115,89.03,89.07,849000000.0
2009-06-11 18:10:00,89.07,89.13,88.975,89.005,1012100000.0
2009-06-11 18:15:00,89.01,89.11,88.985,89.11,1130000000.0
2009-06-11 18:20:00,89.105,89.15,89.025,89.14,1308000000.0
2009-06-11 18:25:00,89.14,89.14,89.045,89.08,824100000.0
2009-06-11 18:30:00,89.08,89.135,89.055,89.11,1312000000.0
2009-06-11 18:35:00,89.11,89.115,89.035,89.06,1104400000.0
2009-06-11 18:40:00,89.06,89.1,89.03,89.05,1351000000.0
2009-06-11 18:45:00,89.05,89.08,89.005,89.015,949800000.0
2009-06-11 18:50:00,89.02,89.09,88.99,89.085,1261600000.0
2009-06-11 18:55:00,89.085,89.195,89.05,89.125,1849600003.0
2009-06-11 19:00:00,89.135,89.165,88.86,88.915,2442800000.0
2009-06-11 19:05:00,88.915,88.94,88.79,88.815,2379200000.0
2009-06-11 19:10:00,88.815,88.885,88.745,88.78,1734400004.0
2009-06-11 19:15:00,88.775,88.91,88.725,88.91,1801400003.0
2009-06-11 19:20:00,88.905,88.965,88.875,88.91,1834800002.0
2009-06-11 19:25:00,88.91,88.91,88.745,88.835,1959600000.0
2009-06-11 19:30:00,88.83,88.915,88.785,88.82,1862200001.0
2009-06-11 19:35:00,88.815,88.83,88.625,88.695,2706200004.0
2009-06-11 19:40:00,88.695,88.73,88.54,88.71,1561000000.0
2009-06-11 19:45:00,88.71,88.79,88.66,88.735,1461400003.0
2009-06-11 19:50:00,88.73,88.75,88.61,88.715,1343600000.0
2009-06-11 19:55:00,88.715,88.8,88.685,88.77,1622600002.0
2009-06-11 20:00:00,88.77,88.78,88.72,88.725,1165400000.0
2009-06-11 20:05:00,88.73,88.795,88.73,88.77,1179600000.0
2009-06-11 20:10:00,88.77,88.83,88.765,88.82,1247400000.0
2009-06-11 20:15:00,88.82,88.87,88.745,88.83,1420600000.0
2009-06-11 20:20:00,88.845,88.85,88.73,88.76,1056400000.0
2009-06-11 20:25:00,88.765,88.84,88.745,88.84,598800000.0
2009-06-11 20:30:00,88.845,88.895,88.845,88.87,1295200000.0
2009-06-11 20:35:00,88.87,88.885,88.735,88.77,2136800009.0
2009-06-11 20:40:00,88.765,88.785,88.675,88.685,1120000000.0
2009-06-11 20:45:00,88.685,88.78,88.655,88.72,1076400000.0
2009-06-11 20:50:00,88.71,88.79,88.71,88.775,962400000.0
2009-06-11 20:55:00,88.775,88.85,88.76,88.83,1249000000.0
2009-06-11 21:00:00,88.82,88.83,88.7,88.74,1220000000.0
2009-06-11 21:05:00,88.73,88.79,88.73,88.77,518000000.0
2009-06-11 21:10:00,88.77,88.79,88.71,88.74,368200000.0
2009-06-11 21:15:00,88.74,88.79,88.7,88.73,345400000.0
2009-06-11 21:20:00,88.73,88.775,88.71,88.765,466000000.0
2009-06-11 21:25:00,88.77,88.785,88.68,88.7,358200000.0
2009-06-11 21:30:00,88.7,88.7,88.63,88.65,634000000.0
2009-06-11 21:35:00,88.655,88.67,88.63,88.64,229200000.0
2009-06-11 21:40:00,88.64,88.675,88.6,88.61,438400000.0
2009-06-11 21:45:00,88.6,88.62,88.55,88.57,404400000.0
2009-06-11 21:50:00,88.565,88.58,88.535,88.55,402200000.0
2009-06-11 21:55:00,88.55,88.555,88.41,88.45,570600000.0
2009-06-11 22:00:00,88.455,88.47,88.415,88.45,301200000.0
2009-06-11 22:05:00,88.44,88.53,88.435,88.52,232400000.0
2009-06-11 22:10:00,88.53,88.55,88.495,88.53,426400000.0
2009-06-11 22:15:00,88.54,88.56,88.46,88.475,355600000.0
2009-06-11 22:20:00,88.48,88.52,88.45,88.495,603200000.0
2009-06-11 22:25:00,88.49,88.58,88.49,88.56,254600000.0
2009-06-11 22:30:00,88.56,88.63,88.53,88.6,192400000.0
2009-06-11 22:35:00,88.6,88.63,88.58,88.6,151000000.0
2009-06-11 22:40:00,88.6,88.61,88.575,88.6,164000000.0
2009-06-11 22:45:00,88.6,88.6,88.56,88.57,149800000.0
2009-06-11 22:50:00,88.57,88.58,88.55,88.57,84400000.0
2009-06-11 22:55:00,88.57,88.58,88.5,88.525,155400000.0
2009-06-11 23:00:00,88.525,88.525,88.46,88.46,63400000.0
2009-06-11 23:05:00,88.475,88.485,88.34,88.355,120400000.0
2009-06-11 23:10:00,88.36,88.44,88.32,88.405,298400000.0
2009-06-11 23:15:00,88.405,88.46,88.375,88.375,229800000.0
2009-06-11 23:20:00,88.38,88.43,88.36,88.42,119200000.0
2009-06-11 23:25:00,88.42,88.5,88.42,88.48,122200000.0
2009-06-11 23:30:00,88.47,88.5,88.44,88.44,71000000.0
2009-06-11 23:35:00,88.44,88.445,88.38,88.4,100400000.0
2009-06-11 23:40:00,88.4,88.42,88.4,88.42,58800000.0
2009-06-11 23:45:00,88.42,88.46,88.355,88.46,155400000.0
2009-06-11 23:50:00,88.46,88.46,88.43,88.455,22000000.0
2009-06-11 23:55:00,88.46,88.59,88.46,88.59,83400000.0
2009-06-12 00:00:00,88.59,88.59,88.52,88.52,73000000.0
2009-06-12 00:05:00,88.51,88.56,88.51,88.56,88600000.0
2009-06-12 00:10:00,88.56,88.58,88.52,88.575,129800000.0
2009-06-12 00:15:00,88.575,88.635,88.57,88.63,127400000.0
2009-06-12 00:20:00,88.62,88.66,88.54,88.63,118400000.0
2009-06-12 00:25:00,88.615,88.63,88.6,88.61,55600000.0
2009-06-12 00:30:00,88.605,88.64,88.605,88.62,65600000.0
2009-06-12 00:35:00,88.606,88.615,88.59,88.61,52800000.0
2009-06-12 00:40:00,88.61,88.63,88.539,88.541,100400000.0
2009-06-12 00:45:00,88.56,88.59,88.535,88.58,90800000.0
2009-06-12 00:50:00,88.58,88.59,88.555,88.57,56600000.0
2009-06-12 00:55:00,88.57,88.58,88.54,88.57,66000000.0
2009-06-12 01:00:00,88.57,88.575,88.555,88.57,113600000.0
2009-06-12 01:05:00,88.555,88.59,88.5,88.5,182000000.0
2009-06-12 01:10:00,88.5,88.53,88.46,88.52,313400000.0
2009-06-12 01:15:00,88.54,88.54,88.5,88.5,145200000.0
2009-06-12 01:20:00,88.51,88.54,88.51,88.51,52800000.0
2009-06-12 01:25:00,88.505,88.52,88.465,88.48,204800000.0
2009-06-12 01:30:00,88.47,88.515,88.465,88.505,164800000.0
2009-06-12 01:35:00,88.51,88.56,88.51,88.545,284000000.0
2009-06-12 01:40:00,88.54,88.57,88.535,88.555,246200000.0
2009-06-12 01:45:00,88.555,88.565,88.485,88.525,592400000.0
2009-06-12 01:50:00,88.54,88.58,88.53,88.57,412400000.0
2009-06-12 01:55:00,88.575,88.595,88.55,88.55,736600000.0
2009-06-12 02:00:00,88.55,88.58,88.545,88.56,289600000.0
2009-06-12 02:05:00,88.56,88.56,88.505,88.54,468400000.0
2009-06-12 02:10:00,88.54,88.615,88.54,88.595,893200000.0
2009-06-12 02:15:00,88.6,88.625,88.575,88.625,1555800000.0
2009-06-12 02:20:00,88.625,88.665,88.62,88.665,1370600000.0
2009-06-12 02:25:00,88.665,88.69,88.575,88.59,2447200000.0
2009-06-12 02:30:00,88.59,88.63,88.585,88.62,1461600000.0
2009-06-12 02:35:00,88.61,88.63,88.48,88.54,2042400000.0
2009-06-12 02:40:00,88.55,88.56,88.505,88.54,1352800000.0
2009-06-12 02:45:00,88.54,88.56,88.53,88.54,889800000.0
2009-06-12 02:50:00,88.55,88.68,88.54,88.65,1589600000.0
2009-06-12 02:55:00,88.65,88.67,88.585,88.59,2370200000.0
2009-06-12 03:00:00,88.59,88.615,88.55,88.595,1451000000.0
2009-06-12 03:05:00,88.595,88.66,88.57,88.65,866400000.0
2009-06-12 03:10:00,88.645,88.72,88.61,88.715,2030400000.0
2009-06-12 03:15:00,88.715,88.73,88.645,88.68,1113600000.0
2009-06-12 03:20:00,88.68,88.705,88.665,88.685,1293000000.0
2009-06-12 03:25:00,88.665,88.695,88.63,88.635,1384400000.0
2009-06-12 03:30:00,88.635,88.655,88.62,88.645,1200000000.0
2009-06-12 03:35:00,88.645,88.665,88.64,88.64,930800000.0
2009-06-12 03:40:00,88.65,88.655,88.605,88.61,978200000.0
2009-06-12 03:45:00,88.61,88.635,88.6,88.625,955400000.0
2009-06-12 03:50:00,88.63,88.63,88.52,88.575,890000000.0
2009-06-12 03:55:00,88.575,88.6,88.575,88.6,977600000.0
2009-06-12 04:00:00,88.595,88.705,88.58,88.645,1869400000.0
2009-06-12 04:05:00,88.635,88.71,88.625,88.625,1558200000.0
2009-06-12 04:10:00,88.625,88.67,88.585,88.585,1037000000.0
2009-06-12 04:15:00,88.585,88.595,88.535,88.555,756600000.0
2009-06-12 04:20:00,88.55,88.57,88.515,88.53,880400000.0
2009-06-12 04:25:00,88.54,88.555,88.53,88.555,256400000.0
2009-06-12 04:30:00,88.555,88.555,88.505,88.52,1081800000.0
2009-06-12 04:35:00,88.525,88.525,88.495,88.505,450600000.0
2009-06-12 04:40:00,88.505,88.515,88.495,88.505,383600000.0
2009-06-12 04:45:00,88.51,88.51,88.355,88.375,1233400000.0
2009-06-12 04:50:00,88.365,88.375,88.29,88.325,980600000.0
2009-06-12 04:55:00,88.32,88.325,88.275,88.295,546200000.0
2009-06-12 05:00:00,88.285,88.29,88.26,88.275,731600000.0
2009-06-12 05:05:00,88.27,88.295,88.255,88.265,710200000.0
2009-06-12 05:10:00,88.27,88.275,88.21,88.215,639000000.0
2009-06-12 05:15:00,88.225,88.265,88.22,88.25,532800000.0
2009-06-12 05:20:00,88.235,88.235,88.155,88.165,1632200000.0
2009-06-12 05:25:00,88.17,88.205,88.165,88.2,472200000.0
2009-06-12 05:30:00,88.2,88.255,88.195,88.25,1090000000.0
2009-06-12 05:35:00,88.26,88.26,88.2,88.225,696000000.0
2009-06-12 05:40:00,88.23,88.24,88.185,88.21,1331400000.0
2009-06-12 05:45:00,88.215,88.27,88.19,88.26,1431600000.0
2009-06-12 05:50:00,88.26,88.27,88.2,88.24,802600000.0
2009-06-12 05:55:00,88.24,88.24,88.17,88.185,466200000.0
2009-06-12 06:00:00,88.185,88.215,88.17,88.2,766000000.0
2009-06-12 06:05:00,88.205,88.25,88.195,88.22,1429800000.0
2009-06-12 06:10:00,88.215,88.245,88.18,88.205,1218000000.0
2009-06-12 06:15:00,88.215,88.265,88.215,88.24,671800000.0
2009-06-12 06:20:00,88.245,88.305,88.245,88.26,469000000.0
2009-06-12 06:25:00,88.27,88.305,88.255,88.27,1180600000.0
2009-06-12 06:30:00,88.275,88.3,88.265,88.285,605800000.0
2009-06-12 06:35:00,88.29,88.305,88.225,88.3,806200000.0
2009-06-12 06:40:00,88.29,88.295,88.27,88.295,284200000.0
2009-06-12 06:45:00,88.295,88.315,88.275,88.315,272200000.0
2009-06-12 06:50:00,88.32,88.33,88.305,88.31,272400000.0
2009-06-12 06:55:00,88.315,88.345,88.3,88.345,318800000.0
2009-06-12 07:00:00,88.325,88.37,88.32,88.32,1397000000.0
2009-06-12 07:05:00,88.315,88.36,88.315,88.33,640400000.0
2009-06-12 07:10:00,88.335,88.375,88.31,88.37,602000000.0
2009-06-12 07:15:00,88.37,88.41,88.35,88.36,760800000.0
2009-06-12 07:20:00,88.375,88.4,88.35,88.35,438800000.0
2009-06-12 07:25:00,88.35,88.43,88.35,88.42,1171200000.0
2009-06-12 07:30:00,88.405,88.415,88.345,88.37,785800000.0
2009-06-12 07:35:00,88.37,88.4,88.37,88.39,237400000.0
2009-06-12 07:40:00,88.39,88.395,88.36,88.38,446600000.0
2009-06-12 07:45:00,88.38,88.395,88.355,88.36,341800000.0
2009-06-12 07:50:00,88.355,88.365,88.35,88.35,322800000.0
2009-06-12 07:55:00,88.35,88.37,88.34,88.365,320600000.0
2009-06-12 08:00:00,88.35,88.39,88.35,88.38,485800000.0
2009-06-12 08:05:00,88.39,88.44,88.36,88.42,537400000.0
2009-06-12 08:10:00,88.42,88.525,88.415,88.525,867000000.0
2009-06-12 08:15:00,88.52,88.57,88.51,88.54,1122000000.0
2009-06-12 08:20:00,88.53,88.56,88.475,88.495,1601400003.0
2009-06-12 08:25:00,88.495,88.51,88.46,88.5,1447000000.0
2009-06-12 08:30:00,88.5,88.575,88.49,88.575,1593400000.0
2009-06-12 08:35:00,88.58,88.595,88.475,88.485,2036000000.0
2009-06-12 08:40:00,88.485,88.56,88.47,88.48,1775800000.0
2009-06-12 08:45:00,88.48,88.53,88.465,88.505,1558400001.0
2009-06-12 08:50:00,88.51,88.52,88.39,88.42,1298000002.0
2009-06-12 08:55:00,88.42,88.505,88.395,88.505,1148600000.0
2009-06-12 09:00:00,88.51,88.515,88.33,88.355,1572800003.0
2009-06-12 09:05:00,88.355,88.37,88.205,88.28,1605200001.0
2009-06-12 09:10:00,88.28,88.38,88.27,88.315,1475800000.0
2009-06-12 09:15:00,88.32,88.33,88.235,88.275,1138000000.0
2009-06-12 09:20:00,88.275,88.39,88.27,88.325,1663000003.0
2009-06-12 09:25:00,88.34,88.395,88.23,88.23,2085800005.0
2009-06-12 09:30:00,88.22,88.27,88.195,88.24,1277200003.0
2009-06-12 09:35:00,88.23,88.24,88.15,88.16,1216800002.0
2009-06-12 09:40:00,88.16,88.27,88.16,88.245,1255800000.0
2009-06-12 09:45:00,88.245,88.33,88.215,88.245,1349600001.0
2009-06-12 09:50:00,88.235,88.245,88.17,88.22,653000000.0
2009-06-12 09:55:00,88.21,88.24,88.145,88.2,1794000001.0
2009-06-12 10:00:00,88.2,88.235,88.175,88.18,1664200000.0
2009-06-12 10:05:00,88.18,88.305,88.17,88.25,1041400000.0
2009-06-12 10:10:00,88.25,88.29,88.225,88.245,636000000.0
2009-06-12 10:15:00,88.245,88.29,88.235,88.27,664800000.0
2009-06-12 10:20:00,88.27,88.275,88.19,88.2,590200000.0
2009-06-12 10:25:00,88.205,88.205,88.1,88.13,1585000000.0
2009-06-12 10:30:00,88.13,88.21,88.105,88.195,1030800003.0
2009-06-12 10:35:00,88.2,88.21,88.155,88.185,861400000.0
2009-06-12 10:40:00,88.19,88.225,88.105,88.105,1221600001.0
2009-06-12 10:45:00,88.105,88.185,88.09,88.15,1305000001.0
2009-06-12 10:50:00,88.155,88.205,88.15,88.185,1370400003.0
2009-06-12 10:55:00,88.18,88.21,88.145,88.16,1024600001.0
2009-06-12 11:00:00,88.155,88.22,88.125,88.205,1156200001.0
2009-06-12 11:05:00,88.205,88.21,88.115,88.13,1298800000.0
2009-06-12 11:10:00,88.14,88.195,88.075,88.1,1621400000.0
2009-06-12 11:15:00,88.09,88.15,88.03,88.14,1079800000.0
2009-06-12 11:20:00,88.15,88.185,88.14,88.14,1412200000.0
2009-06-12 11:25:00,88.14,88.165,88.095,88.165,2179800000.0
2009-06-12 11:30:00,88.155,88.175,88.115,88.155,1497400002.0
2009-06-12 11:35:00,88.165,88.28,88.115,88.225,841400000.0
2009-06-12 11:40:00,88.225,88.235,88.16,88.18,1239600000.0
2009-06-12 11:45:00,88.2,88.21,88.11,88.125,1124400000.0
2009-06-12 11:50:00,88.125,88.22,88.125,88.195,1266200000.0
2009-06-12 11:55:00,88.195,88.2,88.125,88.13,1520200001.0
2009-06-12 12:00:00,88.13,88.16,88.08,88.115,1147600000.0
2009-06-12 12:05:00,88.12,88.13,88.09,88.105,593400000.0
2009-06-12 12:10:00,88.11,88.135,88.085,88.09,851800006.0
2009-06-12 12:15:00,88.09,88.17,88.08,88.12,1126200000.0
2009-06-12 12:20:00,88.115,88.13,87.785,87.825,1858800000.0
2009-06-12 12:25:00,87.825,87.895,87.77,87.85,1683600001.0
2009-06-12 12:30:00,87.85,87.9,87.84,87.875,1012000000.0
2009-06-12 12:35:00,87.875,87.9,87.765,87.805,1997800001.0
2009-06-12 12:40:00,87.805,87.85,87.78,87.83,1740600002.0
2009-06-12 12:45:00,87.835,87.85,87.785,87.79,834800001.0
2009-06-12 12:50:00,87.78,87.835,87.78,87.825,1274600000.0
2009-06-12 12:55:00,87.815,87.84,87.79,87.795,1589200002.0
2009-06-12 13:00:00,87.8,87.805,87.76,87.765,1716600002.0
2009-06-12 13:05:00,87.775,87.8,87.755,87.755,2354800001.0
2009-06-12 13:10:00,87.765,87.82,87.755,87.775,2513000000.0
2009-06-12 13:15:00,87.775,87.795,87.56,87.595,2911399999.0
2009-06-12 13:20:00,87.61,87.62,87.51,87.565,2780800000.0
2009-06-12 13:25:00,87.575,87.61,87.495,87.515,2722400000.0
2009-06-12 13:30:00,87.52,87.56,87.47,87.515,1276000002.0
2009-06-12 13:35:00,87.51,87.615,87.5,87.57,1849799999.0
2009-06-12 13:40:00,87.57,87.57,87.38,87.425,2146800001.0
2009-06-12 13:45:00,87.41,87.47,87.36,87.41,1636100002.0
2009-06-12 13:50:00,87.4,87.5,87.385,87.5,1937000000.0
2009-06-12 13:55:00,87.5,87.565,87.485,87.565,2964600003.0
2009-06-12 14:00:00,87.56,87.57,87.485,87.57,3727600001.0
2009-06-12 14:05:00,87.575,87.595,87.48,87.5,2222400000.0
2009-06-12 14:10:00,87.49,87.56,87.445,87.535,1642200001.0
2009-06-12 14:15:00,87.525,87.62,87.5,87.53,1170400000.0
2009-06-12 14:20:00,87.535,87.6,87.435,87.48,1777800000.0
2009-06-12 14:25:00,87.48,87.6,87.425,87.575,2645000001.0
2009-06-12 14:30:00,87.585,87.61,87.49,87.5,2330600000.0
2009-06-12 14:35:00,87.5,87.61,87.46,87.495,2338000001.0
2009-06-12 14:40:00,87.495,87.515,87.36,87.385,2638400001.0
2009-06-12 14:45:00,87.385,87.42,87.32,87.32,2579400000.0
2009-06-12 14:50:00,87.32,87.385,87.315,87.33,2071800004.0
2009-06-12 14:55:00,87.33,87.44,87.325,87.405,2212000002.0
2009-06-12 15:00:00,87.42,87.545,87.4,87.545,1637600000.0
2009-06-12 15:05:00,87.55,87.61,87.515,87.55,1490000001.0
2009-06-12 15:10:00,87.55,87.655,87.54,87.64,1801000000.0
2009-06-12 15:15:00,87.64,87.695,87.585,87.66,1770800000.0
2009-06-12 15:20:00,87.655,87.675,87.505,87.51,2028200001.0
2009-06-12 15:25:00,87.51,87.585,87.39,87.41,2409200000.0
2009-06-12 15:30:00,87.41,87.43,87.3,87.36,2505100000.0
2009-06-12 15:35:00,87.355,87.395,87.29,87.37,2399000000.0
2009-06-12 15:40:00,87.37,87.43,87.345,87.36,1615000000.0
2009-06-12 15:45:00,87.365,87.415,87.33,87.37,1836600002.0
2009-06-12 15:50:00,87.37,87.44,87.36,87.38,1848400000.0
2009-06-12 15:55:00,87.38,87.405,87.295,87.365,2002400000.0
2009-06-12 16:00:00,87.36,87.475,87.325,87.465,2747400000.0
2009-06-12 16:05:00,87.465,87.505,87.405,87.45,1712000000.0
2009-06-12 16:10:00,87.45,87.65,87.41,87.59,1241000000.0
2009-06-12 16:15:00,87.59,87.7,87.545,87.575,2131800001.0
2009-06-12 16:20:00,87.58,87.66,87.545,87.58,2593200001.0
2009-06-12 16:25:00,87.57,87.62,87.51,87.55,2448000000.0
2009-06-12 16:30:00,87.545,87.585,87.495,87.57,3087400002.0
2009-06-12 16:35:00,87.57,87.725,87.545,87.675,2389800000.0
2009-06-12 16:40:00,87.675,87.875,87.675,87.84,2092400000.0
2009-06-12 16:45:00,87.84,87.89,87.79,87.81,2407800001.0
2009-06-12 16:50:00,87.81,87.875,87.74,87.865,2116800002.0
2009-06-12 16:55:00,87.87,87.93,87.805,87.88,1918600001.0
2009-06-12 17:00:00,87.89,87.98,87.87,87.92,1634200001.0
2009-06-12 17:05:00,87.91,87.94,87.845,87.87,2017800000.0
2009-06-12 17:10:00,87.865,87.94,87.86,87.94,1984000000.0
2009-06-12 17:15:00,87.94,87.96,87.9,87.95,1615200000.0
2009-06-12 17:20:00,87.95,88.04,87.925,87.97,1025800001.0
2009-06-12 17:25:00,87.97,87.99,87.94,87.96,1695200000.0
2009-06-12 17:30:00,87.955,87.965,87.87,87.945,1794400000.0
2009-06-12 17:35:00,87.945,87.945,87.865,87.885,1778600000.0
2009-06-12 17:40:00,87.875,87.93,87.865,87.895,1646600000.0
2009-06-12 17:45:00,87.895,87.925,87.82,87.84,1622600000.0
2009-06-12 17:50:00,87.835,87.835,87.74,87.785,1161800000.0
2009-06-12 17:55:00,87.79,87.86,87.75,87.86,1651600001.0
2009-06-12 18:00:00,87.865,87.865,87.785,87.815,808200000.0
2009-06-12 18:05:00,87.81,87.83,87.74,87.75,1134000000.0
2009-06-12 18:10:00,87.75,87.82,87.74,87.775,624800000.0
2009-06-12 18:15:00,87.78,87.78,87.7,87.76,1321600001.0
2009-06-12 18:20:00,87.755,87.82,87.715,87.81,945200000.0
2009-06-12 18:25:00,87.81,87.82,87.775,87.8,818000000.0
2009-06-12 18:30:00,87.805,87.81,87.65,87.69,1305400000.0
2009-06-12 18:35:00,87.69,87.8,87.64,87.79,808200000.0
2009-06-12 18:40:00,87.79,87.795,87.745,87.745,218600000.0
2009-06-12 18:45:00,87.75,87.77,87.71,87.76,651000000.0
2009-06-12 18:50:00,87.76,87.78,87.725,87.74,1229400001.0
2009-06-12 18:55:00,87.745,87.775,87.7,87.755,774800000.0
2009-06-12 19:00:00,87.75,87.785,87.73,87.765,967000000.0
2009-06-12 19:05:00,87.77,87.77,87.685,87.69,748400000.0
2009-06-12 19:10:00,87.7,87.72,87.68,87.7,650400000.0
2009-06-12 19:15:00,87.685,87.725,87.67,87.72,640000000.0
2009-06-12 19:20:00,87.72,87.72,87.695,87.7,451800000.0
2009-06-12 19:25:00,87.7,87.71,87.66,87.7,598400000.0
2009-06-12 19:30:00,87.695,87.725,87.685,87.71,700000000.0
2009-06-12 19:35:00,87.715,87.75,87.67,87.7,838800000.0
2009-06-12 19:40:00,87.705,87.75,87.685,87.73,1337000000.0
2009-06-12 19:45:00,87.735,87.78,87.73,87.76,793200000.0
2009-06-12 19:50:00,87.76,87.775,87.73,87.77,831000000.0
2009-06-12 19:55:00,87.76,87.785,87.74,87.75,649800000.0
2009-06-12 20:00:00,87.74,87.765,87.725,87.75,462000000.0
2009-06-12 20:05:00,87.75,87.75,87.695,87.695,697200000.0
2009-06-12 20:10:00,87.69,87.71,87.67,87.705,824600000.0
2009-06-12 20:15:00,87.71,87.72,87.66,87.72,998400000.0
2009-06-12 20:20:00,87.725,87.77,87.72,87.735,733600000.0
2009-06-12 20:25:00,87.73,87.78,87.71,87.72,1193000000.0
2009-06-12 20:30:00,87.71,87.75,87.67,87.72,710400000.0
2009-06-12 20:35:00,87.72,87.72,87.695,87.71,558600000.0
2009-06-12 20:40:00,87.71,87.895,87.71,87.87,1115200000.0
2009-06-12 20:45:00,87.87,87.94,87.865,87.92,794000000.0
2009-06-12 20:50:00,87.92,87.93,87.845,87.85,581600000.0
2009-06-12 20:55:00,87.85,87.87,87.76,87.815,957600000.0
2009-06-12 21:00:00,87.815,87.89,87.81,87.85,780200000.0
2009-06-12 21:05:00,87.85,87.87,87.83,87.86,390400000.0
2009-06-12 21:10:00,87.86,87.9,87.83,87.86,724800000.0
2009-06-12 21:15:00,87.88,87.9,87.855,87.86,675200000.0
2009-06-12 21:20:00,87.86,87.86,87.78,87.83,1071200000.0
2009-06-12 21:25:00,87.83,87.905,87.83,87.9,900000000.0
2009-06-12 21:30:00,87.89,87.965,87.865,87.945,1280800000.0
2009-06-12 21:35:00,87.95,87.98,87.885,87.94,1108800000.0
2009-06-12 21:40:00,87.94,87.955,87.895,87.93,708600000.0
2009-06-12 21:45:00,87.93,87.93,87.88,87.89,558200000.0
2009-06-12 21:50:00,87.9,87.96,87.88,87.92,677800000.0
2009-06-12 21:55:00,87.92,88.04,87.9,87.96,487600000.0
2009-06-12 22:00:00,87.99,88.04,87.955,88.02,444200000.0
2009-06-12 22:05:00,88.005,88.03,87.87,87.91,580400000.0
2009-06-12 22:10:00,87.9,88.03,87.9,87.94,285600000.0
2009-06-12 22:15:00,87.855,87.96,87.855,87.94,439000000.0
2009-06-12 22:20:00,87.96,87.96,87.875,87.89,243400000.0
2009-06-12 22:25:00,87.9,87.955,87.89,87.94,215600000.0
2009-06-12 22:30:00,87.935,88.005,87.935,87.99,215600000.0
2009-06-12 22:35:00,87.995,88.01,87.865,87.92,402800000.0
2009-06-12 22:40:00,87.92,87.95,87.88,87.88,157200000.0
2009-06-12 22:45:00,87.88,88.0,87.88,87.98,125600000.0
2009-06-12 22:50:00,88.0,88.01,87.95,87.98,127600000.0
2009-06-12 22:55:00,87.99,88.0,87.885,87.885,108200000.0
2009-06-15 00:00:00,87.815,87.918,87.778,87.908,1129000000.0
2009-06-15 00:05:00,87.913,87.915,87.874,87.899,1129000000.0
2009-06-15 00:10:00,87.905,87.944,87.895,87.919,1129000000.0
2009-06-15 00:15:00,87.925,87.944,87.91,87.916,1129000000.0
2009-06-15 00:20:00,87.917,87.92,87.887,87.894,1129000000.0
2009-06-15 00:25:00,87.883,87.913,87.879,87.901,1129000000.0
2009-06-15 00:30:00,87.899,87.906,87.878,87.889,1129000000.0
2009-06-15 00:35:00,87.893,87.949,87.872,87.901,1129000000.0
2009-06-15 00:40:00,87.898,87.898,87.809,87.816,1129000000.0
2009-06-15 00:45:00,87.823,87.868,87.812,87.867,1129000000.0
2009-06-15 00:50:00,87.87,87.885,87.855,87.867,903200000.0
2009-06-15 00:55:00,87.857,87.915,87.857,87.892,1129000000.0
2009-06-15 01:00:00,87.891,87.975,87.891,87.964,1129000000.0
2009-06-15 01:05:00,87.967,87.967,87.909,87.935,1129000000.0
2009-06-15 01:10:00,87.936,87.936,87.913,87.935,1129000000.0
2009-06-15 01:15:00,87.932,87.935,87.84,87.925,1129000000.0
2009-06-15 01:20:00,87.922,87.939,87.905,87.93,1129000000.0
2009-06-15 01:25:00,87.923,87.929,87.905,87.917,1129000000.0
2009-06-15 01:30:00,87.921,87.964,87.886,87.918,1129000000.0
2009-06-15 01:35:00,87.92,87.942,87.825,87.869,1129000000.0
2009-06-15 01:40:00,87.867,87.892,87.854,87.87,1129000000.0
2009-06-15 01:45:00,87.875,87.906,87.834,87.834,1129000000.0
2009-06-15 01:50:00,87.831,87.837,87.782,87.786,1129000000.0
2009-06-15 01:55:00,87.79,87.809,87.76,87.804,1129000000.0
2009-06-15 02:00:00,87.81,87.854,87.797,87.805,1129000000.0
2009-06-15 02:05:00,87.799,87.805,87.74,87.755,1129000000.0
2009-06-15 02:10:00,87.754,87.802,87.723,87.726,1129000000.0
2009-06-15 02:15:00,87.725,87.737,87.671,87.685,1129000000.0
2009-06-15 02:20:00,87.683,87.691,87.635,87.652,1129000000.0
2009-06-15 02:25:00,87.649,87.672,87.608,87.621,1129000000.0
2009-06-15 02:30:00,87.619,87.619,87.558,87.58,1129000000.0
2009-06-15 02:35:00,87.578,87.578,87.513,87.543,1129000000.0
2009-06-15 02:40:00,87.545,87.618,87.527,87.608,1129000000.0
2009-06-15 02:45:00,87.604,87.633,87.57,87.57,1129000000.0
2009-06-15 02:50:00,87.563,87.619,87.532,87.61,1129000000.0
2009-06-15 02:55:00,87.602,87.649,87.582,87.643,1129000000.0
2009-06-15 03:00:00,87.642,87.642,87.602,87.604,1129000000.0
2009-06-15 03:05:00,87.605,87.739,87.588,87.735,1129000000.0
2009-06-15 03:10:00,87.738,87.75,87.693,87.706,1129000000.0
2009-06-15 03:15:00,87.709,87.723,87.654,87.677,1129000000.0
2009-06-15 03:20:00,87.678,87.68,87.614,87.641,1129000000.0
2009-06-15 03:25:00,87.646,87.705,87.624,87.692,1129000000.0
2009-06-15 03:30:00,87.693,87.701,87.659,87.694,1129000000.0
2009-06-15 03:35:00,87.69,87.707,87.648,87.648,1129000000.0
2009-06-15 03:40:00,87.651,87.722,87.651,87.672,1129000000.0
2009-06-15 03:45:00,87.676,87.696,87.663,87.675,1129000000.0
2009-06-15 03:50:00,87.668,87.723,87.668,87.713,1129000000.0
2009-06-15 03:55:00,87.711,87.741,87.693,87.736,1129000000.0
2009-06-15 04:00:00,87.729,87.729,87.655,87.704,1129000000.0
2009-06-15 04:05:00,87.705,87.707,87.621,87.634,1129000000.0
2009-06-15 04:10:00,87.635,87.643,87.581,87.607,1129000000.0
2009-06-15 04:15:00,87.608,87.674,87.581,87.668,1129000000.0
2009-06-15 04:20:00,87.666,87.678,87.636,87.636,1129000000.0
2009-06-15 04:25:00,87.623,87.638,87.595,87.624,1129000000.0
2009-06-15 04:30:00,87.616,87.619,87.606,87.618,1129000000.0
2009-06-15 04:35:00,87.619,87.622,87.559,87.582,1129000000.0
2009-06-15 04:40:00,87.578,87.58,87.544,87.544,1129000000.0
2009-06-15 04:45:00,87.543,87.558,87.537,87.548,1129000000.0
2009-06-15 04:50:00,87.55,87.605,87.549,87.559,1129000000.0
2009-06-15 04:55:00,87.561,87.577,87.52,87.55,1129000000.0
2009-06-15 05:00:00,87.544,87.563,87.526,87.552,1129000000.0
2009-06-15 05:05:00,87.555,87.562,87.514,87.54,1129000000.0
2009-06-15 05:10:00,87.541,87.543,87.531,87.531,903200000.0
2009-06-15 05:15:00,87.528,87.568,87.522,87.543,1129000000.0
2009-06-15 05:20:00,87.546,87.568,87.534,87.551,1129000000.0
2009-06-15 05:25:00,87.55,87.552,87.515,87.515,1129000000.0
2009-06-15 05:30:00,87.517,87.539,87.505,87.512,1129000000.0
2009-06-15 05:35:00,87.51,87.514,87.454,87.458,1129000000.0
2009-06-15 05:40:00,87.448,87.488,87.444,87.482,1129000000.0
2009-06-15 05:45:00,87.485,87.519,87.467,87.474,1129000000.0
2009-06-15 05:50:00,87.473,87.517,87.469,87.512,1129000000.0
2009-06-15 05:55:00,87.505,87.532,87.502,87.529,1129000000.0
2009-06-15 06:00:00,87.532,87.544,87.53,87.535,1129000000.0
2009-06-15 06:05:00,87.543,87.577,87.502,87.512,1129000000.0
2009-06-15 06:10:00,87.514,87.546,87.514,87.543,1129000000.0
2009-06-15 06:15:00,87.545,87.575,87.545,87.569,1129000000.0
2009-06-15 06:20:00,87.572,87.594,87.564,87.58,1129000000.0
2009-06-15 06:25:00,87.579,87.591,87.56,87.585,1129000000.0
2009-06-15 06:30:00,87.589,87.603,87.563,87.563,1129000000.0
2009-06-15 06:35:00,87.559,87.566,87.532,87.539,1129000000.0
2009-06-15 06:40:00,87.538,87.551,87.524,87.526,1129000000.0
2009-06-15 06:45:00,87.527,87.527,87.515,87.524,1129000000.0
2009-06-15 06:50:00,87.528,87.562,87.491,87.55,1129000000.0
2009-06-15 06:55:00,87.553,87.563,87.525,87.556,1129000000.0
2009-06-15 07:00:00,87.553,87.564,87.538,87.554,1129000000.0
2009-06-15 07:05:00,87.556,87.561,87.542,87.554,1129000000.0
2009-06-15 07:10:00,87.556,87.581,87.538,87.581,1129000000.0
2009-06-15 07:15:00,87.58,87.58,87.504,87.544,1129000000.0
2009-06-15 07:20:00,87.545,87.559,87.542,87.548,1129000000.0
2009-06-15 07:25:00,87.549,87.569,87.529,87.541,1129000000.0
2009-06-15 07:30:00,87.546,87.548,87.502,87.535,1129000000.0
2009-06-15 07:35:00,87.536,87.546,87.524,87.528,1129000000.0
2009-06-15 07:40:00,87.529,87.562,87.506,87.56,1129000000.0
2009-06-15 07:45:00,87.559,87.559,87.502,87.542,1129000000.0
2009-06-15 07:50:00,87.546,87.559,87.52,87.526,1129000000.0
2009-06-15 07:55:00,87.525,87.575,87.525,87.548,1129000000.0
2009-06-15 08:00:00,87.55,87.553,87.45,87.474,1129000000.0
2009-06-15 08:05:00,87.476,87.499,87.443,87.453,1129000000.0
2009-06-15 08:10:00,87.448,87.457,87.415,87.451,1129000000.0
2009-06-15 08:15:00,87.448,87.529,87.433,87.446,1129000000.0
2009-06-15 08:20:00,87.447,87.475,87.397,87.467,1129000000.0
2009-06-15 08:25:00,87.468,87.489,87.461,87.464,1129000000.0
2009-06-15 08:30:00,87.465,87.465,87.42,87.43,1129000000.0
2009-06-15 08:35:00,87.425,87.446,87.35,87.35,1129000000.0
2009-06-15 08:40:00,87.349,87.382,87.305,87.324,1129000000.0
2009-06-15 08:45:00,87.325,87.41,87.285,87.405,1129000000.0
2009-06-15 08:50:00,87.407,87.407,87.288,87.292,1129000000.0
2009-06-15 08:55:00,87.286,87.383,87.279,87.358,1129000000.0
2009-06-15 09:00:00,87.359,87.4,87.326,87.388,1129000000.0
2009-06-15 09:05:00,87.39,87.447,87.372,87.382,1129000000.0
2009-06-15 09:10:00,87.379,87.386,87.24,87.256,1129000000.0
2009-06-15 09:15:00,87.259,87.291,87.234,87.287,1129000000.0
2009-06-15 09:20:00,87.286,87.309,87.273,87.303,1129000000.0
2009-06-15 09:25:00,87.301,87.308,87.234,87.268,1129000000.0
2009-06-15 09:30:00,87.272,87.28,87.177,87.177,1129000000.0
2009-06-15 09:35:00,87.181,87.255,87.125,87.2,1129000000.0
2009-06-15 09:40:00,87.204,87.212,87.138,87.155,1129000000.0
2009-06-15 09:45:00,87.153,87.161,87.0,87.07,1129000000.0
2009-06-15 09:50:00,87.068,87.106,87.046,87.097,1129000000.0
2009-06-15 09:55:00,87.103,87.109,86.788,86.809,1129000000.0
2009-06-15 10:00:00,86.808,86.95,86.808,86.949,1129000000.0
2009-06-15 10:05:00,86.951,86.995,86.905,86.956,1129000000.0
2009-06-15 10:10:00,86.958,87.009,86.949,86.977,1129000000.0
2009-06-15 10:15:00,86.98,87.118,86.98,87.091,1129000000.0
2009-06-15 10:20:00,87.098,87.13,87.083,87.085,1129000000.0
2009-06-15 10:25:00,87.083,87.09,87.036,87.064,1129000000.0
2009-06-15 10:30:00,87.062,87.062,86.912,86.924,1129000000.0
2009-06-15 10:35:00,86.923,86.974,86.919,86.954,1129000000.0
2009-06-15 10:40:00,86.955,86.967,86.912,86.926,1129000000.0
2009-06-15 10:45:00,86.929,86.935,86.875,86.894,1129000000.0
2009-06-15 10:50:00,86.898,86.908,86.816,86.844,1129000000.0
2009-06-15 10:55:00,86.84,86.875,86.819,86.875,1129000000.0
2009-06-15 11:00:00,86.869,86.888,86.805,86.884,1129000000.0
2009-06-15 11:05:00,86.88,86.88,86.817,86.864,1129000000.0
2009-06-15 11:10:00,86.863,86.951,86.841,86.846,1129000000.0
2009-06-15 11:15:00,86.838,86.864,86.781,86.781,1129000000.0
2009-06-15 11:20:00,86.782,86.785,86.701,86.766,1129000000.0
2009-06-15 11:25:00,86.765,86.792,86.748,86.76,1129000000.0
2009-06-15 11:30:00,86.761,86.869,86.758,86.848,1129000000.0
2009-06-15 11:35:00,86.844,86.847,86.792,86.812,1129000000.0
2009-06-15 11:40:00,86.816,86.818,86.74,86.76,1129000000.0
2009-06-15 11:45:00,86.762,86.838,86.762,86.833,1129000000.0
2009-06-15 11:50:00,86.832,86.832,86.764,86.803,1129000000.0
2009-06-15 11:55:00,86.806,86.887,86.803,86.808,1129000000.0
2009-06-15 12:00:00,86.814,86.842,86.722,86.737,1129000000.0
2009-06-15 12:05:00,86.738,86.775,86.701,86.775,1129000000.0
2009-06-15 12:10:00,86.77,86.821,86.77,86.806,1129000000.0
2009-06-15 12:15:00,86.805,86.835,86.791,86.823,1129000000.0
2009-06-15 12:20:00,86.822,86.827,86.783,86.795,1129000000.0
2009-06-15 12:25:00,86.792,86.865,86.792,86.847,1129000000.0
2009-06-15 12:30:00,86.849,86.871,86.824,86.853,1129000000.0
2009-06-15 12:35:00,86.845,86.893,86.83,86.893,1129000000.0
2009-06-15 12:40:00,86.892,86.947,86.885,86.906,1129000000.0
2009-06-15 12:45:00,86.905,86.936,86.89,86.917,1129000000.0
2009-06-15 12:50:00,86.921,86.929,86.882,86.895,1129000000.0
2009-06-15 12:55:00,86.891,86.891,86.76,86.826,1129000000.0
2009-06-15 13:00:00,86.828,86.834,86.76,86.819,1129000000.0
2009-06-15 13:05:00,86.816,86.82,86.76,86.808,1129000000.0
2009-06-15 13:10:00,86.801,86.898,86.794,86.848,1129000000.0
2009-06-15 13:15:00,86.846,86.868,86.822,86.86,1129000000.0
2009-06-15 13:20:00,86.858,86.871,86.795,86.808,1129000000.0
2009-06-15 13:25:00,86.806,86.823,86.697,86.698,1129000000.0
2009-06-15 13:30:00,86.699,86.869,86.689,86.869,1129000000.0
2009-06-15 13:35:00,86.87,86.922,86.803,86.803,1129000000.0
2009-06-15 13:40:00,86.802,86.814,86.776,86.792,1129000000.0
2009-06-15 13:45:00,86.793,86.809,86.767,86.8,1129000000.0
2009-06-15 13:50:00,86.802,86.82,86.733,86.819,1129000000.0
2009-06-15 13:55:00,86.813,86.813,86.64,86.655,1129000000.0
2009-06-15 14:00:00,86.646,86.681,86.602,86.623,1129000000.0
2009-06-15 14:05:00,86.618,86.676,86.559,86.672,1129000000.0
2009-06-15 14:10:00,86.673,86.766,86.659,86.719,1129000000.0
2009-06-15 14:15:00,86.717,86.773,86.688,86.773,1129000000.0
2009-06-15 14:20:00,86.77,86.927,86.758,86.908,1129000000.0
2009-06-15 14:25:00,86.909,86.987,86.898,86.978,1129000000.0
2009-06-15 14:30:00,86.979,86.982,86.739,86.785,1129000000.0
2009-06-15 14:35:00,86.784,86.832,86.756,86.823,1129000000.0
2009-06-15 14:40:00,86.825,86.918,86.812,86.888,1129000000.0
2009-06-15 14:45:00,86.89,87.109,86.89,87.021,1129000000.0
2009-06-15 14:50:00,87.019,87.088,87.01,87.017,1129000000.0
2009-06-15 14:55:00,87.019,87.034,86.967,86.967,1129000000.0
2009-06-15 15:00:00,86.964,86.981,86.812,86.849,1129000000.0
2009-06-15 15:05:00,86.843,86.848,86.721,86.768,1129000000.0
2009-06-15 15:10:00,86.769,86.922,86.756,86.863,1129000000.0
2009-06-15 15:15:00,86.862,86.927,86.852,86.92,1129000000.0
2009-06-15 15:20:00,86.918,87.0,86.888,86.9,1129000000.0
2009-06-15 15:25:00,86.901,86.97,86.885,86.97,1129000000.0
2009-06-15 15:30:00,86.969,86.976,86.818,86.818,1129000000.0
2009-06-15 15:35:00,86.824,86.838,86.692,86.72,1129000000.0
2009-06-15 15:40:00,86.717,86.825,86.716,86.813,1129000000.0
2009-06-15 15:45:00,86.815,86.815,86.651,86.657,1129000000.0
2009-06-15 15:50:00,86.655,86.666,86.522,86.584,1129000000.0
2009-06-15 15:55:00,86.585,86.682,86.558,86.659,1129000000.0
2009-06-15 16:00:00,86.66,86.67,86.584,86.617,1129000000.0
2009-06-15 16:05:00,86.615,86.744,86.545,86.731,1129000000.0
2009-06-15 16:10:00,86.732,86.796,86.724,86.74,1129000000.0
2009-06-15 16:15:00,86.738,86.791,86.701,86.714,1129000000.0
2009-06-15 16:20:00,86.713,86.794,86.689,86.766,1129000000.0
2009-06-15 16:25:00,86.765,86.79,86.623,86.686,1129000000.0
2009-06-15 16:30:00,86.687,86.687,86.495,86.523,1129000000.0
2009-06-15 16:35:00,86.522,86.588,86.433,86.481,1129000000.0
2009-06-15 16:40:00,86.483,86.536,86.468,86.479,1129000000.0
2009-06-15 16:45:00,86.48,86.547,86.459,86.521,1129000000.0
2009-06-15 16:50:00,86.523,86.599,86.484,86.58,1129000000.0
2009-06-15 16:55:00,86.578,86.599,86.477,86.51,1129000000.0
2009-06-15 17:00:00,86.512,86.534,86.339,86.355,1129000000.0
2009-06-15 17:05:00,86.363,86.413,86.319,86.379,1129000000.0
2009-06-15 17:10:00,86.378,86.423,86.317,86.402,1129000000.0
2009-06-15 17:15:00,86.401,86.427,86.201,86.229,1129000000.0
2009-06-15 17:20:00,86.231,86.243,86.047,86.119,1129000000.0
2009-06-15 17:25:00,86.116,86.217,86.106,86.181,1129000000.0
2009-06-15 17:30:00,86.18,86.207,86.133,86.149,1129000000.0
2009-06-15 17:35:00,86.151,86.229,86.092,86.135,1129000000.0
2009-06-15 17:40:00,86.137,86.278,86.137,86.256,1129000000.0
2009-06-15 17:45:00,86.257,86.328,86.252,86.296,1129000000.0
2009-06-15 17:50:00,86.301,86.337,86.19,86.289,1129000000.0
2009-06-15 17:55:00,86.291,86.441,86.277,86.429,1129000000.0
2009-06-15 18:00:00,86.43,86.463,86.368,86.368,1129000000.0
2009-06-15 18:05:00,86.369,86.392,86.234,86.234,1129000000.0
2009-06-15 18:10:00,86.235,86.263,86.209,86.232,1129000000.0
2009-06-15 18:15:00,86.234,86.294,86.201,86.219,1129000000.0
2009-06-15 18:20:00,86.214,86.286,86.177,86.183,1129000000.0
2009-06-15 18:25:00,86.185,86.244,86.166,86.214,1129000000.0
2009-06-15 18:30:00,86.215,86.324,86.215,86.309,1129000000.0
2009-06-15 18:35:00,86.31,86.359,86.286,86.314,1129000000.0
2009-06-15 18:40:00,86.313,86.313,86.267,86.288,1129000000.0
2009-06-15 18:45:00,86.289,86.299,86.253,86.29,1129000000.0
2009-06-15 18:50:00,86.288,86.337,86.26,86.315,1129000000.0
2009-06-15 18:55:00,86.316,86.364,86.277,86.359,1129000000.0
2009-06-15 19:00:00,86.358,86.364,86.272,86.294,1129000000.0
2009-06-15 19:05:00,86.292,86.293,86.2,86.253,1129000000.0
2009-06-15 19:10:00,86.248,86.265,86.227,86.237,1129000000.0
2009-06-15 19:15:00,86.238,86.251,86.162,86.171,1129000000.0
2009-06-15 19:20:00,86.17,86.216,86.17,86.212,1129000000.0
2009-06-15 19:25:00,86.211,86.229,86.145,86.159,1129000000.0
2009-06-15 19:30:00,86.157,86.159,86.064,86.09,1129000000.0
2009-06-15 19:35:00,86.091,86.092,85.963,86.012,1129000000.0
2009-06-15 19:40:00,86.013,86.061,86.009,86.045,1129000000.0
2009-06-15 19:45:00,86.046,86.11,86.044,86.095,1129000000.0
2009-06-15 19:50:00,86.096,86.144,86.094,86.127,1129000000.0
2009-06-15 19:55:00,86.125,86.133,86.009,86.011,1129000000.0
2009-06-15 20:00:00,86.009,86.113,85.937,86.097,1129000000.0
2009-06-15 20:05:00,86.092,86.169,86.064,86.146,1129000000.0
2009-06-15 20:10:00,86.144,86.164,86.104,86.105,1129000000.0
2009-06-15 20:15:00,86.104,86.105,85.964,85.997,1129000000.0
2009-06-15 20:20:00,85.995,86.126,85.985,86.123,1129000000.0
2009-06-15 20:25:00,86.121,86.203,86.095,86.194,1129000000.0
2009-06-15 20:30:00,86.195,86.202,86.147,86.183,1129000000.0
2009-06-15 20:35:00,86.184,86.19,86.151,86.18,1129000000.0
2009-06-15 20:40:00,86.177,86.187,86.088,86.097,1129000000.0
2009-06-15 20:45:00,86.103,86.112,86.037,86.045,1129000000.0
2009-06-15 20:50:00,86.044,86.084,86.025,86.066,1129000000.0
2009-06-15 20:55:00,86.065,86.092,86.053,86.082,1129000000.0
2009-06-15 21:00:00,86.081,86.124,86.078,86.121,1129000000.0
2009-06-15 21:05:00,86.122,86.149,86.105,86.149,1129000000.0
2009-06-15 21:10:00,86.15,86.227,86.15,86.184,1129000000.0
2009-06-15 21:15:00,86.186,86.23,86.166,86.219,1129000000.0
2009-06-15 21:20:00,86.22,86.281,86.208,86.241,1129000000.0
2009-06-15 21:25:00,86.246,86.259,86.191,86.249,1129000000.0
2009-06-15 21:30:00,86.247,86.277,86.236,86.257,1129000000.0
2009-06-15 21:35:00,86.261,86.357,86.261,86.338,1129000000.0
2009-06-15 21:40:00,86.34,86.353,86.299,86.309,1129000000.0
2009-06-15 21:45:00,86.308,86.423,86.308,86.388,1129000000.0
2009-06-15 21:50:00,86.389,86.389,86.33,86.379,1129000000.0
2009-06-15 21:55:00,86.38,86.391,86.312,86.348,1129000000.0
2009-06-15 22:00:00,86.354,86.436,86.353,86.435,1129000000.0
2009-06-15 22:05:00,86.434,86.462,86.382,86.393,1129000000.0
2009-06-15 22:10:00,86.392,86.407,86.386,86.389,1129000000.0
2009-06-15 22:15:00,86.388,86.39,86.358,86.379,1129000000.0
2009-06-15 22:20:00,86.38,86.418,86.38,86.401,1129000000.0
2009-06-15 22:25:00,86.4,86.41,86.31,86.332,1129000000.0
2009-06-15 22:30:00,86.333,86.388,86.32,86.379,1129000000.0
2009-06-15 22:35:00,86.377,86.398,86.373,86.375,1129000000.0
2009-06-15 22:40:00,86.376,86.394,86.368,86.389,1129000000.0
2009-06-15 22:45:00,86.392,86.401,86.359,86.378,1129000000.0
2009-06-15 22:50:00,86.375,86.375,86.328,86.349,1129000000.0
2009-06-15 22:55:00,86.352,86.361,86.264,86.278,1129000000.0
2009-06-15 23:00:00,86.279,86.347,86.263,86.329,1129000000.0
2009-06-15 23:05:00,86.326,86.369,86.316,86.331,1129000000.0
2009-06-15 23:10:00,86.327,86.358,86.327,86.356,903200000.0
2009-06-15 23:15:00,86.369,86.392,86.348,86.353,903200000.0
2009-06-15 23:20:00,86.351,86.351,86.331,86.342,903200000.0
2009-06-15 23:25:00,86.353,86.358,86.32,86.334,1129000000.0
2009-06-15 23:30:00,86.339,86.37,86.337,86.35,903200000.0
2009-06-15 23:35:00,86.349,86.381,86.349,86.376,1129000000.0
2009-06-15 23:40:00,86.377,86.405,86.367,86.401,1129000000.0
2009-06-15 23:45:00,86.397,86.404,86.389,86.402,1129000000.0
2009-06-15 23:50:00,86.401,86.427,86.399,86.416,1129000000.0
2009-06-15 23:55:00,86.42,86.424,86.377,86.377,1129000000.0
2009-06-16 00:00:00,86.375,86.379,86.36,86.369,1129000000.0
2009-06-16 00:05:00,86.368,86.379,86.347,86.358,903200000.0
2009-06-16 00:10:00,86.354,86.359,86.33,86.335,903200000.0
2009-06-16 00:15:00,86.33,86.335,86.263,86.263,1129000000.0
2009-06-16 00:20:00,86.265,86.3,86.264,86.287,1129000000.0
2009-06-16 00:25:00,86.284,86.319,86.274,86.274,1129000000.0
2009-06-16 00:30:00,86.276,86.308,86.254,86.277,1129000000.0
2009-06-16 00:35:00,86.279,86.36,86.279,86.355,1129000000.0
2009-06-16 00:40:00,86.353,86.36,86.307,86.316,1129000000.0
2009-06-16 00:45:00,86.317,86.334,86.317,86.33,1129000000.0
2009-06-16 00:50:00,86.331,86.344,86.324,86.339,1129000000.0
2009-06-16 00:55:00,86.337,86.371,86.332,86.363,1129000000.0
2009-06-16 01:00:00,86.364,86.371,86.301,86.305,1129000000.0
2009-06-16 01:05:00,86.308,86.339,86.304,86.339,1129000000.0
2009-06-16 01:10:00,86.337,86.34,86.323,86.33,1129000000.0
2009-06-16 01:15:00,86.332,86.338,86.267,86.33,1129000000.0
2009-06-16 01:20:00,86.333,86.375,86.324,86.361,1129000000.0
2009-06-16 01:25:00,86.357,86.357,86.289,86.301,1129000000.0
2009-06-16 01:30:00,86.3,86.303,86.268,86.272,1129000000.0
2009-06-16 01:35:00,86.276,86.29,86.261,86.262,1129000000.0
2009-06-16 01:40:00,86.257,86.257,86.181,86.188,1129000000.0
2009-06-16 01:45:00,86.187,86.191,86.086,86.093,1129000000.0
2009-06-16 01:50:00,86.094,86.098,85.932,86.003,1129000000.0
2009-06-16 01:55:00,86.004,86.056,86.003,86.053,1129000000.0
2009-06-16 02:00:00,86.051,86.124,86.034,86.037,1129000000.0
2009-06-16 02:05:00,86.03,86.072,86.018,86.06,1129000000.0
2009-06-16 02:10:00,86.061,86.074,86.042,86.07,1129000000.0
2009-06-16 02:15:00,86.074,86.094,86.023,86.036,1129000000.0
2009-06-16 02:20:00,86.031,86.08,86.028,86.057,1129000000.0
2009-06-16 02:25:00,86.058,86.064,85.987,85.996,1129000000.0
2009-06-16 02:30:00,85.995,86.039,85.942,85.965,1129000000.0
2009-06-16 02:35:00,85.967,85.987,85.87,85.873,1129000000.0
2009-06-16 02:40:00,85.868,85.868,85.693,85.72,1129000000.0
2009-06-16 02:45:00,85.719,85.779,85.674,85.695,1129000000.0
2009-06-16 02:50:00,85.696,85.765,85.691,85.728,1129000000.0
2009-06-16 02:55:00,85.731,85.774,85.662,85.668,1129000000.0
2009-06-16 03:00:00,85.669,85.69,85.468,85.473,1129000000.0
2009-06-16 03:05:00,85.474,85.48,85.312,85.32,1129000000.0
2009-06-16 03:10:00,85.325,85.358,85.152,85.275,1129000000.0
2009-06-16 03:15:00,85.266,85.34,85.221,85.332,1129000000.0
2009-06-16 03:20:00,85.33,85.33,85.249,85.282,1129000000.0
2009-06-16 03:25:00,85.288,85.298,85.175,85.215,1129000000.0
2009-06-16 03:30:00,85.218,85.286,85.218,85.24,1129000000.0
2009-06-16 03:35:00,85.241,85.265,85.163,85.174,1129000000.0
2009-06-16 03:40:00,85.175,85.175,85.102,85.161,1129000000.0
2009-06-16 03:45:00,85.163,85.355,85.161,85.354,1129000000.0
2009-06-16 03:50:00,85.357,85.415,85.356,85.415,1129000000.0
2009-06-16 03:55:00,85.417,85.592,85.408,85.533,1129000000.0
2009-06-16 04:00:00,85.531,85.557,85.307,85.372,1129000000.0
2009-06-16 04:05:00,85.373,85.448,85.367,85.444,1129000000.0
2009-06-16 04:10:00,85.45,85.464,85.425,85.44,1129000000.0
2009-06-16 04:15:00,85.441,85.449,85.406,85.422,1129000000.0
2009-06-16 04:20:00,85.423,85.492,85.354,85.357,1129000000.0
2009-06-16 04:25:00,85.358,85.383,85.344,85.345,1129000000.0
2009-06-16 04:30:00,85.347,85.469,85.347,85.468,1129000000.0
2009-06-16 04:35:00,85.462,85.462,85.39,85.408,1129000000.0
2009-06-16 04:40:00,85.405,85.405,85.358,85.392,1129000000.0
2009-06-16 04:45:00,85.388,85.438,85.374,85.417,1129000000.0
2009-06-16 04:50:00,85.419,85.436,85.392,85.396,1129000000.0
2009-06-16 04:55:00,85.395,85.407,85.323,85.323,1129000000.0
2009-06-16 05:00:00,85.321,85.343,85.28,85.296,1129000000.0
2009-06-16 05:05:00,85.297,85.299,85.247,85.247,1129000000.0
2009-06-16 05:10:00,85.25,85.265,85.225,85.229,1129000000.0
2009-06-16 05:15:00,85.228,85.228,85.128,85.163,1129000000.0
2009-06-16 05:20:00,85.165,85.199,85.075,85.103,1129000000.0
2009-06-16 05:25:00,85.1,85.149,85.08,85.138,1129000000.0
2009-06-16 05:30:00,85.14,85.303,85.14,85.145,1129000000.0
2009-06-16 05:35:00,85.14,85.143,85.053,85.12,1129000000.0
2009-06-16 05:40:00,85.119,85.142,85.08,85.086,1129000000.0
2009-06-16 05:45:00,85.084,85.126,85.073,85.097,1129000000.0
2009-06-16 05:50:00,85.094,85.099,84.974,84.977,1129000000.0
2009-06-16 05:55:00,84.979,85.158,84.971,85.114,1129000000.0
2009-06-16 06:00:00,85.113,85.319,85.113,85.291,1129000000.0
2009-06-16 06:05:00,85.287,85.287,85.185,85.207,1129000000.0
2009-06-16 06:10:00,85.206,85.215,85.143,85.155,1129000000.0
2009-06-16 06:15:00,85.153,85.164,85.106,85.124,1129000000.0
2009-06-16 06:20:00,85.121,85.13,85.074,85.13,1129000000.0
2009-06-16 06:25:00,85.131,85.179,85.131,85.175,1129000000.0
2009-06-16 06:30:00,85.176,85.176,85.075,85.077,1129000000.0
2009-06-16 06:35:00,85.081,85.208,85.081,85.147,1129000000.0
2009-06-16 06:40:00,85.144,85.203,85.128,85.15,1129000000.0
2009-06-16 06:45:00,85.149,85.258,85.149,85.258,1129000000.0
2009-06-16 06:50:00,85.257,85.296,85.24,85.263,1129000000.0
2009-06-16 06:55:00,85.262,85.313,85.254,85.285,1129000000.0
2009-06-16 07:00:00,85.284,85.314,85.226,85.234,1129000000.0
2009-06-16 07:05:00,85.233,85.233,85.201,85.219,1129000000.0
2009-06-16 07:10:00,85.224,85.258,85.208,85.244,1129000000.0
2009-06-16 07:15:00,85.241,85.255,85.181,85.219,1129000000.0
2009-06-16 07:20:00,85.221,85.353,85.168,85.297,1129000000.0
2009-06-16 07:25:00,85.3,85.318,85.092,85.211,1129000000.0
2009-06-16 07:30:00,85.21,85.273,85.081,85.094,1129000000.0
2009-06-16 07:35:00,85.102,85.204,85.102,85.127,1129000000.0
2009-06-16 07:40:00,85.124,85.159,84.847,84.958,1129000000.0
2009-06-16 07:45:00,84.957,85.001,84.914,84.962,1129000000.0
2009-06-16 07:50:00,84.961,84.974,84.862,84.867,1129000000.0
2009-06-16 07:55:00,84.865,85.016,84.792,84.975,1129000000.0
2009-06-16 08:00:00,84.973,84.994,84.908,84.908,1129000000.0
2009-06-16 08:05:00,84.909,85.034,84.905,84.965,1129000000.0
2009-06-16 08:10:00,84.962,84.964,84.894,84.922,1129000000.0
2009-06-16 08:15:00,84.921,85.008,84.907,84.948,1129000000.0
2009-06-16 08:20:00,84.947,84.962,84.907,84.947,1129000000.0
2009-06-16 08:25:00,84.948,84.949,84.899,84.902,1129000000.0
2009-06-16 08:30:00,84.904,85.146,84.902,85.088,1129000000.0
2009-06-16 08:35:00,85.087,85.092,84.985,84.993,1129000000.0
2009-06-16 08:40:00,84.994,85.062,84.994,85.049,1129000000.0
2009-06-16 08:45:00,85.047,85.218,85.045,85.2,1129000000.0
2009-06-16 08:50:00,85.196,85.322,85.176,85.306,1129000000.0
2009-06-16 08:55:00,85.305,85.326,85.215,85.217,1129000000.0
2009-06-16 09:00:00,85.216,85.386,85.179,85.354,1129000000.0
2009-06-16 09:05:00,85.359,85.361,85.266,85.291,1129000000.0
2009-06-16 09:10:00,85.285,85.369,85.283,85.369,1129000000.0
2009-06-16 09:15:00,85.376,85.399,85.358,85.368,1129000000.0
2009-06-16 09:20:00,85.365,85.399,85.333,85.363,1129000000.0
2009-06-16 09:25:00,85.362,85.414,85.302,85.304,1129000000.0
2009-06-16 09:30:00,85.301,85.417,85.293,85.395,1129000000.0
2009-06-16 09:35:00,85.396,85.44,85.342,85.358,1129000000.0
2009-06-16 09:40:00,85.359,85.531,85.359,85.521,1129000000.0
2009-06-16 09:45:00,85.519,85.633,85.519,85.556,1129000000.0
2009-06-16 09:50:00,85.557,85.576,85.482,85.503,1129000000.0
2009-06-16 09:55:00,85.498,85.511,85.461,85.47,1129000000.0
2009-06-16 10:00:00,85.472,85.481,85.36,85.376,1129000000.0
2009-06-16 10:05:00,85.378,85.389,85.321,85.321,1129000000.0
2009-06-16 10:10:00,85.32,85.32,85.254,85.29,1129000000.0
2009-06-16 10:15:00,85.292,85.369,85.29,85.345,1129000000.0
2009-06-16 10:20:00,85.346,85.346,85.188,85.207,1129000000.0
2009-06-16 10:25:00,85.208,85.275,85.208,85.26,1129000000.0
2009-06-16 10:30:00,85.259,85.501,85.258,85.438,1129000000.0
2009-06-16 10:35:00,85.444,85.452,85.388,85.41,1129000000.0
2009-06-16 10:40:00,85.413,85.541,85.399,85.498,1129000000.0
2009-06-16 10:45:00,85.496,85.538,85.491,85.504,1129000000.0
2009-06-16 10:50:00,85.505,85.519,85.471,85.515,1129000000.0
2009-06-16 10:55:00,85.51,85.554,85.468,85.544,1129000000.0
2009-06-16 11:00:00,85.547,86.002,85.546,85.999,1129000000.0
2009-06-16 11:05:00,86.001,86.244,86.001,86.094,1129000000.0
2009-06-16 11:10:00,86.093,86.258,86.082,86.144,1129000000.0
2009-06-16 11:15:00,86.142,86.212,86.072,86.177,1129000000.0
2009-06-16 11:20:00,86.175,86.185,86.066,86.082,1129000000.0
2009-06-16 11:25:00,86.085,86.143,86.056,86.079,1129000000.0
2009-06-16 11:30:00,86.08,86.08,85.921,85.996,1129000000.0
2009-06-16 11:35:00,85.994,86.122,85.994,86.066,1129000000.0
2009-06-16 11:40:00,86.067,86.192,86.056,86.105,1129000000.0
2009-06-16 11:45:00,86.109,86.176,86.105,86.144,1129000000.0
2009-06-16 11:50:00,86.145,86.147,86.112,86.117,1129000000.0
2009-06-16 11:55:00,86.118,86.152,86.01,86.047,1129000000.0
2009-06-16 12:00:00,86.05,86.132,86.048,86.1,1129000000.0
2009-06-16 12:05:00,86.103,86.113,86.011,86.015,1129000000.0
2009-06-16 12:10:00,86.017,86.025,85.956,85.967,1129000000.0
2009-06-16 12:15:00,85.965,85.979,85.88,85.891,1129000000.0
2009-06-16 12:20:00,85.892,85.936,85.874,85.906,1129000000.0
2009-06-16 12:25:00,85.907,85.939,85.899,85.935,1129000000.0
2009-06-16 12:30:00,85.936,86.016,85.907,86.016,1129000000.0
2009-06-16 12:35:00,86.02,86.024,85.963,86.009,1129000000.0
2009-06-16 12:40:00,86.01,86.065,86.01,86.059,1129000000.0
2009-06-16 12:45:00,86.058,86.064,86.017,86.017,1129000000.0
2009-06-16 12:50:00,86.02,86.02,85.868,85.87,1129000000.0
2009-06-16 12:55:00,85.871,85.951,85.871,85.942,1129000000.0
2009-06-16 13:00:00,85.936,85.972,85.934,85.97,1129000000.0
2009-06-16 13:05:00,85.973,86.156,85.96,86.14,1129000000.0
2009-06-16 13:10:00,86.131,86.214,86.126,86.155,1129000000.0
2009-06-16 13:15:00,86.154,86.186,86.08,86.135,1129000000.0
2009-06-16 13:20:00,86.137,86.187,86.06,86.118,1129000000.0
2009-06-16 13:25:00,86.117,86.225,86.11,86.129,1129000000.0
2009-06-16 13:30:00,86.133,86.189,86.133,86.165,1129000000.0
2009-06-16 13:35:00,86.166,86.249,86.144,86.249,1129000000.0
2009-06-16 13:40:00,86.246,86.334,86.222,86.28,1129000000.0
2009-06-16 13:45:00,86.282,86.388,86.275,86.334,1129000000.0
2009-06-16 13:50:00,86.333,86.408,86.3,86.302,1129000000.0
2009-06-16 13:55:00,86.303,86.319,86.239,86.318,1129000000.0
2009-06-16 14:00:00,86.317,86.403,86.317,86.353,1129000000.0
2009-06-16 14:05:00,86.349,86.354,86.205,86.243,1129000000.0
2009-06-16 14:10:00,86.244,86.33,86.177,86.264,1129000000.0
2009-06-16 14:15:00,86.263,86.38,86.254,86.38,1129000000.0
2009-06-16 14:20:00,86.379,86.383,86.287,86.33,1129000000.0
2009-06-16 14:25:00,86.329,86.34,86.184,86.217,1129000000.0
2009-06-16 14:30:00,86.221,86.55,86.221,86.498,1129000000.0
2009-06-16 14:35:00,86.502,86.515,86.373,86.415,1129000000.0
2009-06-16 14:40:00,86.414,86.414,86.269,86.33,1129000000.0
2009-06-16 14:45:00,86.329,86.343,86.233,86.274,1129000000.0
2009-06-16 14:50:00,86.272,86.308,86.225,86.226,1129000000.0
2009-06-16 14:55:00,86.218,86.249,86.148,86.231,1129000000.0
2009-06-16 15:00:00,86.227,86.277,86.196,86.255,1129000000.0
2009-06-16 15:05:00,86.252,86.364,86.25,86.312,1129000000.0
2009-06-16 15:10:00,86.311,86.374,86.268,86.349,1129000000.0
2009-06-16 15:15:00,86.343,86.343,86.098,86.098,1129000000.0
2009-06-16 15:20:00,86.103,86.103,85.86,85.865,1129000000.0
2009-06-16 15:25:00,85.867,85.938,85.837,85.933,1129000000.0
2009-06-16 15:30:00,85.937,85.964,85.8,85.818,1129000000.0
2009-06-16 15:35:00,85.816,85.87,85.597,85.597,1129000000.0
2009-06-16 15:40:00,85.595,85.677,85.57,85.671,1129000000.0
2009-06-16 15:45:00,85.67,85.706,85.618,85.705,1129000000.0
2009-06-16 15:50:00,85.704,85.773,85.673,85.724,1129000000.0
2009-06-16 15:55:00,85.723,85.728,85.648,85.656,1129000000.0
2009-06-16 16:00:00,85.653,85.692,85.577,85.66,1129000000.0
2009-06-16 16:05:00,85.662,85.709,85.57,85.585,1129000000.0
2009-06-16 16:10:00,85.58,85.638,85.502,85.562,1129000000.0
2009-06-16 16:15:00,85.561,85.566,85.32,85.358,1129000000.0
2009-06-16 16:20:00,85.355,85.409,85.339,85.4,1129000000.0
2009-06-16 16:25:00,85.402,85.434,85.31,85.345,1129000000.0
2009-06-16 16:30:00,85.344,85.353,85.224,85.263,1129000000.0
2009-06-16 16:35:00,85.262,85.312,85.216,85.29,1129000000.0
2009-06-16 16:40:00,85.289,85.357,85.258,85.28,1129000000.0
2009-06-16 16:45:00,85.278,85.322,85.251,85.263,1129000000.0
2009-06-16 16:50:00,85.26,85.404,85.25,85.394,1129000000.0
2009-06-16 16:55:00,85.396,85.481,85.356,85.42,1129000000.0
2009-06-16 17:00:00,85.421,85.537,85.421,85.524,1129000000.0
2009-06-16 17:05:00,85.525,85.536,85.399,85.467,1129000000.0
2009-06-16 17:10:00,85.468,85.468,85.386,85.451,1129000000.0
2009-06-16 17:15:00,85.45,85.511,85.395,85.395,1129000000.0
2009-06-16 17:20:00,85.392,85.405,85.281,85.311,1129000000.0
2009-06-16 17:25:00,85.312,85.327,85.109,85.177,1129000000.0
2009-06-16 17:30:00,85.178,85.182,85.086,85.093,1129000000.0
2009-06-16 17:35:00,85.094,85.151,85.044,85.14,1129000000.0
2009-06-16 17:40:00,85.142,85.17,85.055,85.055,1129000000.0
2009-06-16 17:45:00,85.054,85.071,84.9,84.906,1129000000.0
2009-06-16 17:50:00,84.901,84.929,84.854,84.89,1129000000.0
2009-06-16 17:55:00,84.889,84.986,84.873,84.972,1129000000.0
2009-06-16 18:00:00,84.971,85.05,84.929,85.034,1129000000.0
2009-06-16 18:05:00,85.035,85.076,85.026,85.074,1129000000.0
2009-06-16 18:10:00,85.078,85.193,85.064,85.193,1129000000.0
2009-06-16 18:15:00,85.194,85.197,85.109,85.116,1129000000.0
2009-06-16 18:20:00,85.117,85.128,85.038,85.089,1129000000.0
2009-06-16 18:25:00,85.092,85.145,85.058,85.099,1129000000.0
2009-06-16 18:30:00,85.098,85.098,84.96,84.964,1129000000.0
2009-06-16 18:35:00,84.962,84.983,84.935,84.944,1129000000.0
2009-06-16 18:40:00,84.943,84.953,84.895,84.907,1129000000.0
2009-06-16 18:45:00,84.912,84.914,84.803,84.872,1129000000.0
2009-06-16 18:50:00,84.873,84.916,84.836,84.911,1129000000.0
2009-06-16 18:55:00,84.907,84.954,84.907,84.912,1129000000.0
2009-06-16 19:00:00,84.911,84.995,84.882,84.992,1129000000.0
2009-06-16 19:05:00,84.986,85.043,84.914,84.958,1129000000.0
2009-06-16 19:10:00,84.964,85.021,84.925,85.004,1129000000.0
2009-06-16 19:15:00,85.003,85.009,84.923,84.932,1129000000.0
2009-06-16 19:20:00,84.931,84.935,84.799,84.82,1129000000.0
2009-06-16 19:25:00,84.822,84.991,84.811,84.985,1129000000.0
2009-06-16 19:30:00,84.989,85.027,84.946,85.015,1129000000.0
2009-06-16 19:35:00,85.014,85.031,84.952,85.012,1129000000.0
2009-06-16 19:40:00,85.015,85.024,84.944,85.024,1129000000.0
2009-06-16 19:45:00,85.022,85.061,84.974,85.011,1129000000.0
2009-06-16 19:50:00,85.01,85.042,84.938,84.956,1129000000.0
2009-06-16 19:55:00,84.957,84.985,84.919,84.973,1129000000.0
2009-06-16 20:00:00,84.972,84.974,84.881,84.898,1129000000.0
2009-06-16 20:05:00,84.895,84.979,84.859,84.972,1129000000.0
2009-06-16 20:10:00,84.97,84.973,84.884,84.901,1129000000.0
2009-06-16 20:15:00,84.898,84.899,84.864,84.875,1129000000.0
2009-06-16 20:20:00,84.879,84.981,84.879,84.938,1129000000.0
2009-06-16 20:25:00,84.941,84.942,84.859,84.877,1129000000.0
2009-06-16 20:30:00,84.874,84.982,84.829,84.956,1129000000.0
2009-06-16 20:35:00,84.955,85.012,84.87,85.001,1129000000.0
2009-06-16 20:40:00,84.999,85.0,84.914,84.931,1129000000.0
2009-06-16 20:45:00,84.928,84.976,84.926,84.974,1129000000.0
2009-06-16 20:50:00,84.973,85.011,84.965,85.011,1129000000.0
2009-06-16 20:55:00,85.018,85.145,85.002,85.029,1129000000.0
2009-06-16 21:00:00,85.03,85.057,85.011,85.019,1129000000.0
2009-06-16 21:05:00,85.016,85.036,84.958,84.962,1129000000.0
2009-06-16 21:10:00,84.961,84.994,84.944,84.97,1129000000.0
2009-06-16 21:15:00,84.972,85.108,84.963,85.103,1129000000.0
2009-06-16 21:20:00,85.102,85.102,85.06,85.072,1129000000.0
2009-06-16 21:25:00,85.074,85.08,84.967,85.016,1129000000.0
2009-06-16 21:30:00,85.017,85.062,85.001,85.019,1129000000.0
2009-06-16 21:35:00,85.018,85.149,85.002,85.089,1129000000.0
2009-06-16 21:40:00,85.092,85.203,85.078,85.143,1129000000.0
2009-06-16 21:45:00,85.142,85.162,85.081,85.082,1129000000.0
2009-06-16 21:50:00,85.083,85.101,85.007,85.015,1129000000.0
2009-06-16 21:55:00,85.016,85.028,84.961,84.966,1129000000.0
2009-06-16 22:00:00,84.963,84.969,84.883,84.906,1129000000.0
2009-06-16 22:05:00,84.903,84.949,84.887,84.939,1129000000.0
2009-06-16 22:10:00,84.941,85.013,84.931,84.99,1129000000.0
2009-06-16 22:15:00,84.989,85.077,84.988,85.066,1129000000.0
2009-06-16 22:20:00,85.064,85.066,85.003,85.003,1129000000.0
2009-06-16 22:25:00,85.006,85.012,84.965,84.969,1129000000.0
2009-06-16 22:30:00,84.971,84.971,84.93,84.943,1129000000.0
2009-06-16 22:35:00,84.942,84.98,84.923,84.966,1129000000.0
2009-06-16 22:40:00,84.968,84.989,84.951,84.961,1129000000.0
2009-06-16 22:45:00,84.962,85.004,84.962,84.963,1129000000.0
2009-06-16 22:50:00,84.961,84.977,84.95,84.954,903200000.0
2009-06-16 22:55:00,84.951,84.971,84.854,84.854,1129000000.0
2009-06-16 23:00:00,84.842,84.897,84.842,84.865,1129000000.0
2009-06-16 23:05:00,84.863,84.935,84.86,84.894,1129000000.0
2009-06-16 23:10:00,84.883,84.95,84.875,84.946,903200000.0
2009-06-16 23:15:00,84.944,84.956,84.859,84.873,903200000.0
2009-06-16 23:20:00,84.874,84.935,84.874,84.911,1129000000.0
2009-06-16 23:25:00,84.907,84.913,84.838,84.842,1129000000.0
2009-06-16 23:30:00,84.841,84.9,84.841,84.9,1129000000.0
2009-06-16 23:35:00,84.894,84.901,84.862,84.862,1129000000.0
2009-06-16 23:40:00,84.863,84.894,84.862,84.887,1129000000.0
2009-06-16 23:45:00,84.888,84.891,84.867,84.881,1129000000.0
2009-06-16 23:50:00,84.878,84.878,84.853,84.858,1129000000.0
2009-06-16 23:55:00,84.859,84.903,84.85,84.864,1129000000.0
2009-06-17 00:00:00,84.867,84.867,84.853,84.859,903200000.0
2009-06-17 00:05:00,84.852,84.865,84.852,84.86,677400000.0
2009-06-17 00:10:00,84.859,84.865,84.834,84.848,1129000000.0
2009-06-17 00:15:00,84.84,84.86,84.81,84.813,1129000000.0
2009-06-17 00:20:00,84.812,84.819,84.776,84.818,1129000000.0
2009-06-17 00:25:00,84.822,84.876,84.804,84.846,1129000000.0
2009-06-17 00:30:00,84.848,84.901,84.844,84.885,1129000000.0
2009-06-17 00:35:00,84.883,84.904,84.878,84.896,1129000000.0
2009-06-17 00:40:00,84.895,84.928,84.878,84.918,1129000000.0
2009-06-17 00:45:00,84.917,84.954,84.916,84.938,1129000000.0
2009-06-17 00:50:00,84.939,84.999,84.939,84.994,1129000000.0
2009-06-17 00:55:00,84.999,85.004,84.97,84.976,1129000000.0
2009-06-17 01:00:00,84.979,84.994,84.97,84.975,1129000000.0
2009-06-17 01:05:00,84.979,84.982,84.9,84.903,1129000000.0
2009-06-17 01:10:00,84.913,84.917,84.852,84.853,1129000000.0
2009-06-17 01:15:00,84.857,84.876,84.784,84.794,1129000000.0
2009-06-17 01:20:00,84.795,84.802,84.691,84.712,1129000000.0
2009-06-17 01:25:00,84.715,84.717,84.612,84.674,1129000000.0
2009-06-17 01:30:00,84.673,84.675,84.585,84.59,1129000000.0
2009-06-17 01:35:00,84.587,84.615,84.565,84.615,1129000000.0
2009-06-17 01:40:00,84.618,84.657,84.594,84.598,1129000000.0
2009-06-17 01:45:00,84.594,84.63,84.573,84.575,1129000000.0
2009-06-17 01:50:00,84.576,84.587,84.455,84.462,1129000000.0
2009-06-17 01:55:00,84.461,84.461,84.372,84.424,1129000000.0
2009-06-17 02:00:00,84.427,84.63,84.415,84.63,1129000000.0
2009-06-17 02:05:00,84.637,84.885,84.623,84.814,1129000000.0
2009-06-17 02:10:00,84.812,84.978,84.791,84.936,1129000000.0
2009-06-17 02:15:00,84.933,84.968,84.806,84.863,1129000000.0
2009-06-17 02:20:00,84.86,84.961,84.859,84.961,1129000000.0
2009-06-17 02:25:00,84.965,84.984,84.916,84.941,1129000000.0
2009-06-17 02:30:00,84.946,85.062,84.916,85.053,1129000000.0
2009-06-17 02:35:00,85.073,85.154,85.022,85.121,1129000000.0
2009-06-17 02:40:00,85.124,85.141,85.072,85.078,1129000000.0
2009-06-17 02:45:00,85.076,85.076,84.959,84.976,1129000000.0
2009-06-17 02:50:00,84.977,85.091,84.966,85.041,1129000000.0
2009-06-17 02:55:00,85.038,85.046,84.941,84.982,1129000000.0
2009-06-17 03:00:00,84.976,84.982,84.899,84.912,1129000000.0
2009-06-17 03:05:00,84.913,84.98,84.901,84.953,1129000000.0
2009-06-17 03:10:00,84.95,84.95,84.802,84.841,1129000000.0
2009-06-17 03:15:00,84.844,84.925,84.764,84.857,1129000000.0
2009-06-17 03:20:00,84.854,84.922,84.851,84.907,1129000000.0
2009-06-17 03:25:00,84.904,84.904,84.856,84.879,1129000000.0
2009-06-17 03:30:00,84.878,84.953,84.866,84.926,1129000000.0
2009-06-17 03:35:00,84.928,84.956,84.915,84.92,1129000000.0
2009-06-17 03:40:00,84.919,84.95,84.901,84.913,1129000000.0
2009-06-17 03:45:00,84.914,84.914,84.819,84.862,1129000000.0
2009-06-17 03:50:00,84.866,85.001,84.863,85.0,1129000000.0
2009-06-17 03:55:00,85.003,85.069,85.002,85.04,1129000000.0
2009-06-17 04:00:00,85.036,85.093,85.017,85.065,1129000000.0
2009-06-17 04:05:00,85.064,85.064,85.024,85.024,1129000000.0
2009-06-17 04:10:00,85.022,85.023,84.901,84.909,1129000000.0
2009-06-17 04:15:00,84.91,84.965,84.91,84.965,1129000000.0
2009-06-17 04:20:00,84.967,85.032,84.967,85.0,1129000000.0
2009-06-17 04:25:00,85.004,85.054,84.992,85.029,1129000000.0
2009-06-17 04:30:00,85.032,85.05,84.955,84.987,1129000000.0
2009-06-17 04:35:00,84.99,85.045,84.984,85.039,1129000000.0
2009-06-17 04:40:00,85.043,85.043,85.016,85.028,1129000000.0
2009-06-17 04:45:00,85.023,85.023,84.973,85.005,1129000000.0
2009-06-17 04:50:00,85.003,85.025,84.997,85.003,1129000000.0
2009-06-17 04:55:00,85.001,85.01,84.976,84.995,1129000000.0
2009-06-17 05:00:00,84.997,85.0,84.977,84.977,1129000000.0
2009-06-17 05:05:00,84.982,84.991,84.957,84.965,1129000000.0
2009-06-17 05:10:00,84.967,85.029,84.967,84.976,1129000000.0
2009-06-17 05:15:00,84.973,85.004,84.95,84.981,1129000000.0
2009-06-17 05:20:00,84.979,84.98,84.959,84.972,1129000000.0
2009-06-17 05:25:00,84.971,85.016,84.969,84.982,1129000000.0
2009-06-17 05:30:00,84.981,85.036,84.965,85.003,1129000000.0
2009-06-17 05:35:00,85.002,85.04,84.99,85.027,1129000000.0
2009-06-17 05:40:00,85.026,85.184,85.014,85.184,1129000000.0
2009-06-17 05:45:00,85.182,85.29,85.182,85.28,1129000000.0
2009-06-17 05:50:00,85.279,85.458,85.242,85.387,1129000000.0
2009-06-17 05:55:00,85.386,85.425,85.364,85.37,1129000000.0
2009-06-17 06:00:00,85.374,85.417,85.374,85.399,1129000000.0
2009-06-17 06:05:00,85.397,85.483,85.374,85.471,1129000000.0
2009-06-17 06:10:00,85.47,85.506,85.444,85.471,1129000000.0
2009-06-17 06:15:00,85.47,85.471,85.396,85.398,1129000000.0
2009-06-17 06:20:00,85.399,85.399,85.343,85.348,1129000000.0
2009-06-17 06:25:00,85.349,85.359,85.334,85.349,1129000000.0
2009-06-17 06:30:00,85.35,85.415,85.345,85.408,1129000000.0
2009-06-17 06:35:00,85.411,85.429,85.392,85.418,1129000000.0
2009-06-17 06:40:00,85.415,85.447,85.343,85.35,1129000000.0
2009-06-17 06:45:00,85.346,85.389,85.346,85.373,1129000000.0
2009-06-17 06:50:00,85.369,85.383,85.315,85.332,1129000000.0
2009-06-17 06:55:00,85.339,85.361,85.32,85.326,1129000000.0
2009-06-17 07:00:00,85.323,85.331,85.198,85.216,1129000000.0
2009-06-17 07:05:00,85.215,85.233,85.198,85.22,1129000000.0
2009-06-17 07:10:00,85.216,85.36,85.216,85.344,1129000000.0
2009-06-17 07:15:00,85.348,85.357,85.309,85.314,1129000000.0
2009-06-17 07:20:00,85.319,85.329,85.285,85.328,1129000000.0
2009-06-17 07:25:00,85.329,85.429,85.326,85.421,1129000000.0
2009-06-17 07:30:00,85.42,85.468,85.411,85.444,1129000000.0
2009-06-17 07:35:00,85.443,85.45,85.379,85.384,1129000000.0
2009-06-17 07:40:00,85.386,85.455,85.386,85.448,1129000000.0
2009-06-17 07:45:00,85.449,85.453,85.403,85.403,1129000000.0
2009-06-17 07:50:00,85.399,85.448,85.39,85.446,1129000000.0
2009-06-17 07:55:00,85.445,85.461,85.392,85.392,1129000000.0
2009-06-17 08:00:00,85.381,85.427,85.376,85.413,1129000000.0
2009-06-17 08:05:00,85.417,85.422,85.381,85.387,1129000000.0
2009-06-17 08:10:00,85.385,85.551,85.376,85.522,1129000000.0
2009-06-17 08:15:00,85.519,85.658,85.503,85.606,1129000000.0
2009-06-17 08:20:00,85.608,85.694,85.602,85.641,1129000000.0
2009-06-17 08:25:00,85.644,85.719,85.625,85.707,1129000000.0
2009-06-17 08:30:00,85.701,85.723,85.617,85.664,1129000000.0
2009-06-17 08:35:00,85.663,85.71,85.64,85.684,1129000000.0
2009-06-17 08:40:00,85.683,85.72,85.635,85.636,1129000000.0
2009-06-17 08:45:00,85.639,85.65,85.591,85.64,1129000000.0
2009-06-17 08:50:00,85.641,85.69,85.625,85.69,1129000000.0
2009-06-17 08:55:00,85.691,85.7,85.607,85.608,1129000000.0
2009-06-17 09:00:00,85.604,85.682,85.593,85.607,1129000000.0
2009-06-17 09:05:00,85.606,85.615,85.525,85.536,1129000000.0
2009-06-17 09:10:00,85.542,85.574,85.41,85.423,1129000000.0
2009-06-17 09:15:00,85.428,85.488,85.388,85.447,1129000000.0
2009-06-17 09:20:00,85.451,85.478,85.301,85.301,1129000000.0
2009-06-17 09:25:00,85.303,85.371,85.279,85.358,1129000000.0
2009-06-17 09:30:00,85.36,85.378,85.329,85.361,1129000000.0
2009-06-17 09:35:00,85.357,85.359,85.259,85.329,1129000000.0
2009-06-17 09:40:00,85.33,85.389,85.322,85.331,1129000000.0
2009-06-17 09:45:00,85.329,85.478,85.328,85.424,1129000000.0
2009-06-17 09:50:00,85.425,85.425,85.369,85.371,1129000000.0
2009-06-17 09:55:00,85.37,85.386,85.246,85.246,1129000000.0
2009-06-17 10:00:00,85.249,85.345,85.097,85.097,1129000000.0
2009-06-17 10:05:00,85.102,85.102,84.96,84.973,1129000000.0
2009-06-17 10:10:00,84.975,85.06,84.955,85.054,1129000000.0
2009-06-17 10:15:00,85.06,85.087,85.023,85.076,1129000000.0
2009-06-17 10:20:00,85.07,85.07,84.964,84.966,1129000000.0
2009-06-17 10:25:00,84.972,85.07,84.972,85.046,1129000000.0
2009-06-17 10:30:00,85.05,85.262,85.05,85.085,1129000000.0
2009-06-17 10:35:00,85.075,85.1,84.916,84.916,1129000000.0
2009-06-17 10:40:00,84.919,84.968,84.907,84.922,1129000000.0
2009-06-17 10:45:00,84.924,84.951,84.895,84.918,1129000000.0
2009-06-17 10:50:00,84.921,85.014,84.921,84.999,1129000000.0
2009-06-17 10:55:00,84.995,85.018,84.985,84.995,1129000000.0
2009-06-17 11:00:00,84.997,85.006,84.879,84.896,1129000000.0
2009-06-17 11:05:00,84.898,84.931,84.822,84.89,1129000000.0
2009-06-17 11:10:00,84.885,84.885,84.784,84.84,1129000000.0
2009-06-17 11:15:00,84.841,84.861,84.812,84.86,1129000000.0
2009-06-17 11:20:00,84.863,84.868,84.816,84.847,1129000000.0
2009-06-17 11:25:00,84.848,84.849,84.743,84.793,1129000000.0
2009-06-17 11:30:00,84.795,84.847,84.78,84.787,1129000000.0
2009-06-17 11:35:00,84.788,84.805,84.707,84.714,1129000000.0
2009-06-17 11:40:00,84.713,84.82,84.702,84.784,1129000000.0
2009-06-17 11:45:00,84.785,84.829,84.773,84.777,1129000000.0
2009-06-17 11:50:00,84.771,84.79,84.72,84.785,1129000000.0
2009-06-17 11:55:00,84.786,84.896,84.784,84.887,1129000000.0
2009-06-17 12:00:00,84.882,84.882,84.729,84.744,1129000000.0
2009-06-17 12:05:00,84.743,84.786,84.737,84.775,1129000000.0
2009-06-17 12:10:00,84.776,84.827,84.764,84.825,1129000000.0
2009-06-17 12:15:00,84.82,84.902,84.817,84.887,1129000000.0
2009-06-17 12:20:00,84.891,85.013,84.886,84.989,1129000000.0
2009-06-17 12:25:00,84.991,85.033,84.972,84.997,1129000000.0
2009-06-17 12:30:00,85.0,85.007,84.856,84.875,1129000000.0
2009-06-17 12:35:00,84.872,84.891,84.829,84.848,1129000000.0
2009-06-17 12:40:00,84.849,84.889,84.824,84.88,1129000000.0
2009-06-17 12:45:00,84.875,84.906,84.828,84.84,1129000000.0
2009-06-17 12:50:00,84.843,84.85,84.718,84.774,1129000000.0
2009-06-17 12:55:00,84.777,84.813,84.737,84.737,1129000000.0
2009-06-17 13:00:00,84.736,84.745,84.656,84.683,1129000000.0
2009-06-17 13:05:00,84.682,84.799,84.682,84.782,1129000000.0
2009-06-17 13:10:00,84.783,84.826,84.775,84.824,1129000000.0
2009-06-17 13:15:00,84.825,84.879,84.809,84.873,1129000000.0
2009-06-17 13:20:00,84.874,84.957,84.843,84.957,1129000000.0
2009-06-17 13:25:00,84.959,84.959,84.88,84.907,1129000000.0
2009-06-17 13:30:00,84.906,84.936,84.847,84.853,1129000000.0
2009-06-17 13:35:00,84.855,84.868,84.832,84.84,1129000000.0
2009-06-17 13:40:00,84.839,84.849,84.723,84.725,1129000000.0
2009-06-17 13:45:00,84.726,84.786,84.594,84.613,1129000000.0
2009-06-17 13:50:00,84.612,84.612,84.435,84.458,1129000000.0
2009-06-17 13:55:00,84.459,84.462,84.236,84.324,1129000000.0
2009-06-17 14:00:00,84.323,84.46,84.306,84.357,1129000000.0
2009-06-17 14:05:00,84.358,84.401,84.272,84.343,1129000000.0
2009-06-17 14:10:00,84.341,84.382,84.311,84.367,1129000000.0
2009-06-17 14:15:00,84.368,84.402,84.322,84.325,1129000000.0
2009-06-17 14:20:00,84.33,84.469,84.327,84.465,1129000000.0
2009-06-17 14:25:00,84.463,84.521,84.452,84.49,1129000000.0
2009-06-17 14:30:00,84.488,84.59,84.384,84.407,1129000000.0
2009-06-17 14:35:00,84.408,84.44,84.352,84.365,1129000000.0
2009-06-17 14:40:00,84.366,84.494,84.297,84.489,1129000000.0
2009-06-17 14:45:00,84.484,84.551,84.471,84.483,1129000000.0
2009-06-17 14:50:00,84.484,84.644,84.434,84.51,1129000000.0
2009-06-17 14:55:00,84.509,84.612,84.485,84.582,1129000000.0
2009-06-17 15:00:00,84.584,84.607,84.432,84.434,1129000000.0
2009-06-17 15:05:00,84.436,84.437,84.155,84.171,1129000000.0
2009-06-17 15:10:00,84.17,84.273,84.122,84.271,1129000000.0
2009-06-17 15:15:00,84.27,84.28,84.03,84.046,1129000000.0
2009-06-17 15:20:00,84.053,84.181,84.031,84.18,1129000000.0
2009-06-17 15:25:00,84.181,84.3,84.171,84.289,1129000000.0
2009-06-17 15:30:00,84.288,84.411,84.262,84.405,1129000000.0
2009-06-17 15:35:00,84.406,84.448,84.301,84.359,1129000000.0
2009-06-17 15:40:00,84.355,84.375,84.163,84.179,1129000000.0
2009-06-17 15:45:00,84.18,84.347,84.165,84.193,1129000000.0
2009-06-17 15:50:00,84.194,84.268,84.093,84.102,1129000000.0
2009-06-17 15:55:00,84.103,84.106,84.008,84.063,1129000000.0
2009-06-17 16:00:00,84.064,84.066,84.006,84.063,1129000000.0
2009-06-17 16:05:00,84.064,84.238,84.013,84.232,1129000000.0
2009-06-17 16:10:00,84.233,84.236,84.113,84.15,1129000000.0
2009-06-17 16:15:00,84.149,84.201,84.093,84.105,1129000000.0
2009-06-17 16:20:00,84.106,84.107,83.957,83.961,1129000000.0
2009-06-17 16:25:00,83.962,83.987,83.858,83.9,1129000000.0
2009-06-17 16:30:00,83.902,83.977,83.864,83.887,1129000000.0
2009-06-17 16:35:00,83.886,83.932,83.74,83.759,1129000000.0
2009-06-17 16:40:00,83.76,83.825,83.72,83.727,1129000000.0
2009-06-17 16:45:00,83.725,83.773,83.673,83.727,1129000000.0
2009-06-17 16:50:00,83.726,83.808,83.674,83.78,1129000000.0
2009-06-17 16:55:00,83.783,83.832,83.681,83.713,1129000000.0
2009-06-17 17:00:00,83.715,84.001,83.715,83.988,1129000000.0
2009-06-17 17:05:00,83.991,84.02,83.844,83.909,1129000000.0
2009-06-17 17:10:00,83.911,83.99,83.885,83.889,1129000000.0
2009-06-17 17:15:00,83.891,83.99,83.826,83.971,1129000000.0
2009-06-17 17:20:00,83.969,84.012,83.889,83.933,1129000000.0
2009-06-17 17:25:00,83.936,84.002,83.883,83.886,1129000000.0
2009-06-17 17:30:00,83.885,83.886,83.785,83.864,1129000000.0
2009-06-17 17:35:00,83.865,83.913,83.824,83.84,1129000000.0
2009-06-17 17:40:00,83.844,83.942,83.835,83.924,1129000000.0
2009-06-17 17:45:00,83.923,83.977,83.869,83.948,1129000000.0
2009-06-17 17:50:00,83.947,84.035,83.911,84.015,1129000000.0
2009-06-17 17:55:00,84.009,84.113,83.965,84.087,1129000000.0
2009-06-17 18:00:00,84.09,84.204,84.075,84.193,1129000000.0
2009-06-17 18:05:00,84.194,84.332,84.193,84.33,1129000000.0
2009-06-17 18:10:00,84.329,84.339,84.196,84.215,1129000000.0
2009-06-17 18:15:00,84.214,84.303,84.214,84.28,1129000000.0
2009-06-17 18:20:00,84.279,84.419,84.277,84.418,1129000000.0
2009-06-17 18:25:00,84.419,84.454,84.338,84.346,1129000000.0
2009-06-17 18:30:00,84.347,84.348,84.218,84.23,1129000000.0
2009-06-17 18:35:00,84.228,84.34,84.22,84.333,1129000000.0
2009-06-17 18:40:00,84.335,84.341,84.272,84.313,1129000000.0
2009-06-17 18:45:00,84.314,84.355,84.279,84.311,1129000000.0
2009-06-17 18:50:00,84.308,84.314,84.179,84.18,1129000000.0
2009-06-17 18:55:00,84.176,84.276,84.171,84.275,1129000000.0
2009-06-17 19:00:00,84.279,84.282,84.207,84.243,1129000000.0
2009-06-17 19:05:00,84.247,84.249,84.155,84.156,1129000000.0
2009-06-17 19:10:00,84.155,84.243,84.154,84.226,1129000000.0
2009-06-17 19:15:00,84.225,84.228,84.165,84.187,1129000000.0
2009-06-17 19:20:00,84.186,84.202,84.165,84.185,1129000000.0
2009-06-17 19:25:00,84.187,84.292,84.187,84.282,1129000000.0
2009-06-17 19:30:00,84.283,84.339,84.272,84.336,1129000000.0
2009-06-17 19:35:00,84.337,84.429,84.33,84.413,1129000000.0
2009-06-17 19:40:00,84.412,84.625,84.411,84.598,1129000000.0
2009-06-17 19:45:00,84.599,84.675,84.594,84.613,1129000000.0
2009-06-17 19:50:00,84.614,84.628,84.571,84.594,1129000000.0
2009-06-17 19:55:00,84.593,84.653,84.573,84.61,1129000000.0
2009-06-17 20:00:00,84.611,84.716,84.597,84.705,1129000000.0
2009-06-17 20:05:00,84.702,84.702,84.598,84.603,1129000000.0
2009-06-17 20:10:00,84.602,84.643,84.585,84.639,1129000000.0
2009-06-17 20:15:00,84.641,84.69,84.617,84.646,1129000000.0
2009-06-17 20:20:00,84.647,84.68,84.602,84.613,1129000000.0
2009-06-17 20:25:00,84.615,84.707,84.57,84.706,1129000000.0
2009-06-17 20:30:00,84.702,84.73,84.684,84.691,1129000000.0
2009-06-17 20:35:00,84.689,84.689,84.562,84.568,1129000000.0
2009-06-17 20:40:00,84.565,84.578,84.482,84.522,1129000000.0
2009-06-17 20:45:00,84.529,84.591,84.515,84.581,1129000000.0
2009-06-17 20:50:00,84.58,84.587,84.501,84.512,1129000000.0
2009-06-17 20:55:00,84.511,84.62,84.505,84.62,1129000000.0
2009-06-17 21:00:00,84.619,84.637,84.565,84.637,1129000000.0
2009-06-17 21:05:00,84.636,84.639,84.569,84.588,1129000000.0
2009-06-17 21:10:00,84.589,84.664,84.58,84.663,1129000000.0
2009-06-17 21:15:00,84.669,84.685,84.601,84.634,1129000000.0
2009-06-17 21:20:00,84.635,84.645,84.529,84.55,1129000000.0
2009-06-17 21:25:00,84.548,84.555,84.513,84.547,1129000000.0
2009-06-17 21:30:00,84.548,84.55,84.437,84.475,1129000000.0
2009-06-17 21:35:00,84.476,84.485,84.392,84.401,1129000000.0
2009-06-17 21:40:00,84.403,84.519,84.383,84.514,1129000000.0
2009-06-17 21:45:00,84.516,84.541,84.494,84.538,1129000000.0
2009-06-17 21:50:00,84.539,84.541,84.474,84.488,1129000000.0
2009-06-17 21:55:00,84.486,84.53,84.469,84.529,1129000000.0
2009-06-17 22:00:00,84.528,84.54,84.475,84.476,1129000000.0
2009-06-17 22:05:00,84.477,84.523,84.471,84.506,1129000000.0
2009-06-17 22:10:00,84.507,84.52,84.495,84.512,1129000000.0
2009-06-17 22:15:00,84.514,84.518,84.455,84.481,1129000000.0
2009-06-17 22:20:00,84.484,84.522,84.478,84.5,1129000000.0
2009-06-17 22:25:00,84.501,84.514,84.478,84.501,1129000000.0
2009-06-17 22:30:00,84.502,84.508,84.483,84.504,1129000000.0
2009-06-17 22:35:00,84.503,84.523,84.478,84.521,1129000000.0
2009-06-17 22:40:00,84.52,84.53,84.444,84.45,1129000000.0
2009-06-17 22:45:00,84.451,84.561,84.451,84.53,1129000000.0
2009-06-17 22:50:00,84.535,84.598,84.523,84.596,1129000000.0
2009-06-17 22:55:00,84.597,84.624,84.557,84.561,1129000000.0
2009-06-17 23:00:00,84.558,84.579,84.491,84.519,1129000000.0
2009-06-17 23:05:00,84.525,84.555,84.524,84.555,1129000000.0
2009-06-17 23:10:00,84.554,84.592,84.536,84.559,1129000000.0
2009-06-17 23:15:00,84.557,84.634,84.554,84.595,1129000000.0
2009-06-17 23:20:00,84.6,84.615,84.587,84.591,903200000.0
2009-06-17 23:25:00,84.592,84.637,84.585,84.612,1129000000.0
2009-06-17 23:30:00,84.611,84.62,84.589,84.589,1129000000.0
2009-06-17 23:35:00,84.586,84.589,84.518,84.527,1129000000.0
2009-06-17 23:40:00,84.529,84.55,84.508,84.545,1129000000.0
2009-06-17 23:45:00,84.539,84.539,84.447,84.462,1129000000.0
2009-06-17 23:50:00,84.457,84.457,84.428,84.439,1129000000.0
2009-06-17 23:55:00,84.44,84.471,84.44,84.449,1129000000.0
2009-06-18 00:00:00,84.454,84.469,84.447,84.467,1129000000.0
2009-06-18 00:05:00,84.466,84.466,84.436,84.457,1129000000.0
2009-06-18 00:10:00,84.462,84.528,84.448,84.528,1129000000.0
2009-06-18 00:15:00,84.529,84.541,84.509,84.52,1129000000.0
2009-06-18 00:20:00,84.522,84.549,84.484,84.494,1129000000.0
2009-06-18 00:25:00,84.502,84.531,84.475,84.514,1129000000.0
2009-06-18 00:30:00,84.513,84.514,84.477,84.495,1129000000.0
2009-06-18 00:35:00,84.494,84.494,84.459,84.488,1129000000.0
2009-06-18 00:40:00,84.509,84.512,84.482,84.487,1129000000.0
2009-06-18 00:45:00,84.478,84.515,84.471,84.473,903200000.0
2009-06-18 00:50:00,84.479,84.522,84.477,84.518,1129000000.0
2009-06-18 00:55:00,84.513,84.558,84.499,84.514,1129000000.0
2009-06-18 01:00:00,84.513,84.526,84.502,84.513,1129000000.0
2009-06-18 01:05:00,84.517,84.587,84.508,84.537,1129000000.0
2009-06-18 01:10:00,84.534,84.631,84.534,84.602,1129000000.0
2009-06-18 01:15:00,84.6,84.63,84.585,84.597,1129000000.0
2009-06-18 01:20:00,84.596,84.6,84.572,84.597,1129000000.0
2009-06-18 01:25:00,84.595,84.635,84.595,84.629,1129000000.0
2009-06-18 01:30:00,84.634,84.68,84.628,84.665,1129000000.0
2009-06-18 01:35:00,84.669,84.679,84.653,84.673,1129000000.0
2009-06-18 01:40:00,84.672,84.71,84.667,84.71,1129000000.0
2009-06-18 01:45:00,84.709,84.824,84.675,84.824,1129000000.0
2009-06-18 01:50:00,84.833,84.843,84.779,84.779,1129000000.0
2009-06-18 01:55:00,84.777,84.942,84.765,84.908,1129000000.0
2009-06-18 02:00:00,84.906,84.907,84.759,84.759,1129000000.0
2009-06-18 02:05:00,84.761,84.77,84.584,84.591,1129000000.0
2009-06-18 02:10:00,84.594,84.605,84.485,84.495,1129000000.0
2009-06-18 02:15:00,84.493,84.562,84.493,84.551,1129000000.0
2009-06-18 02:20:00,84.55,84.686,84.55,84.668,1129000000.0
2009-06-18 02:25:00,84.671,84.673,84.513,84.554,1129000000.0
2009-06-18 02:30:00,84.553,84.583,84.504,84.583,1129000000.0
2009-06-18 02:35:00,84.584,84.596,84.556,84.588,1129000000.0
2009-06-18 02:40:00,84.586,84.646,84.565,84.641,1129000000.0
2009-06-18 02:45:00,84.64,84.647,84.605,84.628,1129000000.0
2009-06-18 02:50:00,84.626,84.639,84.536,84.558,1129000000.0
2009-06-18 02:55:00,84.556,84.625,84.532,84.539,1129000000.0
2009-06-18 03:00:00,84.546,84.695,84.546,84.694,1129000000.0
2009-06-18 03:05:00,84.699,84.833,84.699,84.799,1129000000.0
2009-06-18 03:10:00,84.797,84.85,84.79,84.831,1129000000.0
2009-06-18 03:15:00,84.827,84.835,84.631,84.64,1129000000.0
2009-06-18 03:20:00,84.637,84.64,84.528,84.553,1129000000.0
2009-06-18 03:25:00,84.552,84.635,84.549,84.569,1129000000.0
2009-06-18 03:30:00,84.571,84.602,84.549,84.551,1129000000.0
2009-06-18 03:35:00,84.554,84.555,84.392,84.445,1129000000.0
2009-06-18 03:40:00,84.446,84.506,84.446,84.505,1129000000.0
2009-06-18 03:45:00,84.502,84.502,84.465,84.474,1129000000.0
2009-06-18 03:50:00,84.475,84.479,84.453,84.466,1129000000.0
2009-06-18 03:55:00,84.469,84.483,84.457,84.474,1129000000.0
2009-06-18 04:00:00,84.475,84.486,84.433,84.478,1129000000.0
2009-06-18 04:05:00,84.481,84.573,84.481,84.523,1129000000.0
2009-06-18 04:10:00,84.525,84.528,84.46,84.528,1129000000.0
2009-06-18 04:15:00,84.527,84.584,84.525,84.567,1129000000.0
2009-06-18 04:20:00,84.565,84.587,84.563,84.568,1129000000.0
2009-06-18 04:25:00,84.564,84.608,84.558,84.602,1129000000.0
2009-06-18 04:30:00,84.603,84.627,84.603,84.623,1129000000.0
2009-06-18 04:35:00,84.62,84.628,84.59,84.596,1129000000.0
2009-06-18 04:40:00,84.597,84.642,84.587,84.642,1129000000.0
2009-06-18 04:45:00,84.647,84.685,84.641,84.641,1129000000.0
2009-06-18 04:50:00,84.639,84.65,84.629,84.629,1129000000.0
2009-06-18 04:55:00,84.631,84.652,84.63,84.632,1129000000.0
2009-06-18 05:00:00,84.631,84.651,84.619,84.649,1129000000.0
2009-06-18 05:05:00,84.648,84.763,84.642,84.727,1129000000.0
2009-06-18 05:10:00,84.726,84.836,84.709,84.716,1129000000.0
2009-06-18 05:15:00,84.711,84.722,84.684,84.695,1129000000.0
2009-06-18 05:20:00,84.694,84.694,84.633,84.636,1129000000.0
2009-06-18 05:25:00,84.633,84.633,84.576,84.598,1129000000.0
2009-06-18 05:30:00,84.597,84.605,84.571,84.595,1129000000.0
2009-06-18 05:35:00,84.599,84.664,84.595,84.645,1129000000.0
2009-06-18 05:40:00,84.644,84.65,84.593,84.598,1129000000.0
2009-06-18 05:45:00,84.601,84.601,84.567,84.585,1129000000.0
2009-06-18 05:50:00,84.588,84.596,84.566,84.58,1129000000.0
2009-06-18 05:55:00,84.583,84.647,84.583,84.641,1129000000.0
2009-06-18 06:00:00,84.642,84.693,84.634,84.683,1129000000.0
2009-06-18 06:05:00,84.682,84.682,84.603,84.63,1129000000.0
2009-06-18 06:10:00,84.626,84.626,84.584,84.591,1129000000.0
2009-06-18 06:15:00,84.589,84.594,84.576,84.578,1129000000.0
2009-06-18 06:20:00,84.58,84.584,84.516,84.521,1129000000.0
2009-06-18 06:25:00,84.515,84.531,84.488,84.52,1129000000.0
2009-06-18 06:30:00,84.525,84.543,84.519,84.541,1129000000.0
2009-06-18 06:35:00,84.543,84.551,84.493,84.53,1129000000.0
2009-06-18 06:40:00,84.534,84.538,84.518,84.534,1129000000.0
2009-06-18 06:45:00,84.533,84.547,84.518,84.525,1129000000.0
2009-06-18 06:50:00,84.524,84.524,84.438,84.451,1129000000.0
2009-06-18 06:55:00,84.456,84.475,84.35,84.352,1129000000.0
2009-06-18 07:00:00,84.353,84.424,84.347,84.408,1129000000.0
2009-06-18 07:05:00,84.407,84.447,84.402,84.447,1129000000.0
2009-06-18 07:10:00,84.448,84.46,84.334,84.381,1129000000.0
2009-06-18 07:15:00,84.384,84.399,84.368,84.396,1129000000.0
2009-06-18 07:20:00,84.397,84.424,84.39,84.415,1129000000.0
2009-06-18 07:25:00,84.417,84.421,84.373,84.373,1129000000.0
2009-06-18 07:30:00,84.372,84.411,84.353,84.357,1129000000.0
2009-06-18 07:35:00,84.35,84.44,84.347,84.44,1129000000.0
2009-06-18 07:40:00,84.439,84.56,84.437,84.56,1129000000.0
2009-06-18 07:45:00,84.561,84.563,84.451,84.452,1129000000.0
2009-06-18 07:50:00,84.451,84.515,84.451,84.511,1129000000.0
2009-06-18 07:55:00,84.513,84.54,84.478,84.527,1129000000.0
2009-06-18 08:00:00,84.528,84.62,84.482,84.612,1129000000.0
2009-06-18 08:05:00,84.617,84.646,84.569,84.581,1129000000.0
2009-06-18 08:10:00,84.579,84.579,84.535,84.556,1129000000.0
2009-06-18 08:15:00,84.56,84.694,84.542,84.673,1129000000.0
2009-06-18 08:20:00,84.67,84.705,84.606,84.702,1129000000.0
2009-06-18 08:25:00,84.704,84.732,84.687,84.706,1129000000.0
2009-06-18 08:30:00,84.705,84.722,84.687,84.697,1129000000.0
2009-06-18 08:35:00,84.698,84.702,84.66,84.669,1129000000.0
2009-06-18 08:40:00,84.671,84.74,84.668,84.74,1129000000.0
2009-06-18 08:45:00,84.742,84.857,84.741,84.843,1129000000.0
2009-06-18 08:50:00,84.842,84.865,84.75,84.755,1129000000.0
2009-06-18 08:55:00,84.749,84.828,84.747,84.827,1129000000.0
2009-06-18 09:00:00,84.831,84.989,84.819,84.977,1129000000.0
2009-06-18 09:05:00,84.971,85.05,84.896,85.038,1129000000.0
2009-06-18 09:10:00,85.04,85.153,85.019,85.056,1129000000.0
2009-06-18 09:15:00,85.058,85.086,84.99,85.081,1129000000.0
2009-06-18 09:20:00,85.078,85.106,85.043,85.056,1129000000.0
2009-06-18 09:25:00,85.054,85.056,84.901,84.901,1129000000.0
2009-06-18 09:30:00,84.9,84.9,84.781,84.781,1129000000.0
2009-06-18 09:35:00,84.78,84.791,84.684,84.759,1129000000.0
2009-06-18 09:40:00,84.762,84.767,84.678,84.697,1129000000.0
2009-06-18 09:45:00,84.698,84.728,84.618,84.652,1129000000.0
2009-06-18 09:50:00,84.653,84.717,84.592,84.647,1129000000.0
2009-06-18 09:55:00,84.645,84.655,84.567,84.584,1129000000.0
2009-06-18 10:00:00,84.581,84.625,84.481,84.512,1129000000.0
2009-06-18 10:05:00,84.515,84.623,84.501,84.575,1129000000.0
2009-06-18 10:10:00,84.574,84.613,84.479,84.511,1129000000.0
2009-06-18 10:15:00,84.508,84.584,84.489,84.528,1129000000.0
2009-06-18 10:20:00,84.529,84.548,84.41,84.431,1129000000.0
2009-06-18 10:25:00,84.43,84.536,84.423,84.47,1129000000.0
2009-06-18 10:30:00,84.458,84.47,84.27,84.3,1129000000.0
2009-06-18 10:35:00,84.288,84.394,84.276,84.367,1129000000.0
2009-06-18 10:40:00,84.368,84.455,84.352,84.44,1129000000.0
2009-06-18 10:45:00,84.439,84.447,84.229,84.251,1129000000.0
2009-06-18 10:50:00,84.252,84.299,84.229,84.28,1129000000.0
2009-06-18 10:55:00,84.278,84.288,84.149,84.209,1129000000.0
2009-06-18 11:00:00,84.206,84.244,84.177,84.198,1129000000.0
2009-06-18 11:05:00,84.199,84.365,84.192,84.335,1129000000.0
2009-06-18 11:10:00,84.337,84.394,84.326,84.365,1129000000.0
2009-06-18 11:15:00,84.366,84.382,84.315,84.382,1129000000.0
2009-06-18 11:20:00,84.377,84.423,84.291,84.294,1129000000.0
2009-06-18 11:25:00,84.292,84.41,84.232,84.395,1129000000.0
2009-06-18 11:30:00,84.391,84.414,84.365,84.389,1129000000.0
2009-06-18 11:35:00,84.391,84.428,84.369,84.39,1129000000.0
2009-06-18 11:40:00,84.389,84.508,84.389,84.49,1129000000.0
2009-06-18 11:45:00,84.491,84.491,84.37,84.389,1129000000.0
2009-06-18 11:50:00,84.391,84.459,84.391,84.415,1129000000.0
2009-06-18 11:55:00,84.414,84.568,84.402,84.566,1129000000.0
2009-06-18 12:00:00,84.568,84.605,84.558,84.572,1129000000.0
2009-06-18 12:05:00,84.573,84.646,84.564,84.627,1129000000.0
2009-06-18 12:10:00,84.625,84.634,84.546,84.587,1129000000.0
2009-06-18 12:15:00,84.588,84.61,84.447,84.465,1129000000.0
2009-06-18 12:20:00,84.464,84.574,84.457,84.529,1129000000.0
2009-06-18 12:25:00,84.531,84.559,84.511,84.537,1129000000.0
2009-06-18 12:30:00,84.536,84.57,84.534,84.561,1129000000.0
2009-06-18 12:35:00,84.56,84.623,84.555,84.58,1129000000.0
2009-06-18 12:40:00,84.578,84.588,84.54,84.557,1129000000.0
2009-06-18 12:45:00,84.558,84.597,84.529,84.591,1129000000.0
2009-06-18 12:50:00,84.592,84.619,84.534,84.534,1129000000.0
2009-06-18 12:55:00,84.535,84.548,84.485,84.515,1129000000.0
2009-06-18 13:00:00,84.52,84.657,84.514,84.58,1129000000.0
2009-06-18 13:05:00,84.585,84.615,84.533,84.563,1129000000.0
2009-06-18 13:10:00,84.562,84.639,84.509,84.574,1129000000.0
2009-06-18 13:15:00,84.576,84.644,84.564,84.627,1129000000.0
2009-06-18 13:20:00,84.628,84.7,84.626,84.676,1129000000.0
2009-06-18 13:25:00,84.677,84.757,84.629,84.753,1129000000.0
2009-06-18 13:30:00,84.754,84.833,84.716,84.822,1129000000.0
2009-06-18 13:35:00,84.817,84.855,84.756,84.765,1129000000.0
2009-06-18 13:40:00,84.761,84.832,84.671,84.674,1129000000.0
2009-06-18 13:45:00,84.673,84.675,84.615,84.656,1129000000.0
2009-06-18 13:50:00,84.654,84.664,84.527,84.551,1129000000.0
2009-06-18 13:55:00,84.552,84.581,84.506,84.566,1129000000.0
2009-06-18 14:00:00,84.568,84.679,84.565,84.588,1129000000.0
2009-06-18 14:05:00,84.586,84.673,84.583,84.672,1129000000.0
2009-06-18 14:10:00,84.675,84.712,84.629,84.703,1129000000.0
2009-06-18 14:15:00,84.705,84.758,84.67,84.673,1129000000.0
2009-06-18 14:20:00,84.676,84.679,84.595,84.659,1129000000.0
2009-06-18 14:25:00,84.654,84.656,84.579,84.615,1129000000.0
2009-06-18 14:30:00,84.62,84.981,84.62,84.917,1129000000.0
2009-06-18 14:35:00,84.915,85.089,84.911,85.082,1129000000.0
2009-06-18 14:40:00,85.078,85.198,84.955,84.985,1129000000.0
2009-06-18 14:45:00,84.993,85.008,84.913,84.998,1129000000.0
2009-06-18 14:50:00,84.989,85.047,84.952,84.971,1129000000.0
2009-06-18 14:55:00,84.964,85.013,84.878,84.949,1129000000.0
2009-06-18 15:00:00,84.951,85.071,84.943,85.03,1129000000.0
2009-06-18 15:05:00,85.019,85.106,85.006,85.059,1129000000.0
2009-06-18 15:10:00,85.055,85.171,85.055,85.101,1129000000.0
2009-06-18 15:15:00,85.097,85.135,85.033,85.081,1129000000.0
2009-06-18 15:20:00,85.085,85.092,85.005,85.064,1129000000.0
2009-06-18 15:25:00,85.066,85.162,85.025,85.085,1129000000.0
2009-06-18 15:30:00,85.088,85.102,84.874,84.886,1129000000.0
2009-06-18 15:35:00,84.88,84.967,84.716,84.76,1129000000.0
2009-06-18 15:40:00,84.695,84.864,84.631,84.833,1129000000.0
2009-06-18 15:45:00,84.837,84.857,84.651,84.744,1129000000.0
2009-06-18 15:50:00,84.746,84.875,84.697,84.805,1129000000.0
2009-06-18 15:55:00,84.809,85.135,84.803,85.12,1129000000.0
2009-06-18 16:00:00,85.14,85.458,85.055,85.341,1129000000.0
2009-06-18 16:05:00,85.35,85.427,85.274,85.427,1129000000.0
2009-06-18 16:10:00,85.418,85.545,85.399,85.435,1129000000.0
2009-06-18 16:15:00,85.443,85.609,85.425,85.489,1129000000.0
2009-06-18 16:20:00,85.486,85.505,85.339,85.339,1129000000.0
2009-06-18 16:25:00,85.341,85.391,85.316,85.32,1129000000.0
2009-06-18 16:30:00,85.318,85.356,85.232,85.291,1129000000.0
2009-06-18 16:35:00,85.287,85.366,85.277,85.343,1129000000.0
2009-06-18 16:40:00,85.34,85.346,85.187,85.211,1129000000.0
2009-06-18 16:45:00,85.21,85.34,85.204,85.316,1129000000.0
2009-06-18 16:50:00,85.312,85.39,85.284,85.326,1129000000.0
2009-06-18 16:55:00,85.322,85.448,85.304,85.437,1129000000.0
2009-06-18 17:00:00,85.433,85.466,85.39,85.39,1129000000.0
2009-06-18 17:05:00,85.401,85.465,85.384,85.391,1129000000.0
2009-06-18 17:10:00,85.392,85.452,85.364,85.441,1129000000.0
2009-06-18 17:15:00,85.445,85.488,85.399,85.483,1129000000.0
2009-06-18 17:20:00,85.482,85.578,85.477,85.578,1129000000.0
2009-06-18 17:25:00,85.577,85.611,85.435,85.447,1129000000.0
2009-06-18 17:30:00,85.448,85.479,85.392,85.458,1129000000.0
2009-06-18 17:35:00,85.457,85.508,85.406,85.493,1129000000.0
2009-06-18 17:40:00,85.496,85.504,85.455,85.462,1129000000.0
2009-06-18 17:45:00,85.463,85.481,85.405,85.43,1129000000.0
2009-06-18 17:50:00,85.432,85.454,85.371,85.432,1129000000.0
2009-06-18 17:55:00,85.433,85.494,85.426,85.445,1129000000.0
2009-06-18 18:00:00,85.444,85.485,85.348,85.365,1129000000.0
2009-06-18 18:05:00,85.366,85.386,85.305,85.351,1129000000.0
2009-06-18 18:10:00,85.343,85.396,85.34,85.374,1129000000.0
2009-06-18 18:15:00,85.377,85.389,85.341,85.341,1129000000.0
2009-06-18 18:20:00,85.343,85.415,85.327,85.405,1129000000.0
2009-06-18 18:25:00,85.412,85.436,85.381,85.425,1129000000.0
2009-06-18 18:30:00,85.423,85.472,85.42,85.47,1129000000.0
2009-06-18 18:35:00,85.468,85.476,85.38,85.391,1129000000.0
2009-06-18 18:40:00,85.39,85.413,85.268,85.268,1129000000.0
2009-06-18 18:45:00,85.27,85.331,85.224,85.331,1129000000.0
2009-06-18 18:50:00,85.332,85.413,85.332,85.363,1129000000.0
2009-06-18 18:55:00,85.366,85.381,85.322,85.345,1129000000.0
2009-06-18 19:00:00,85.343,85.38,85.332,85.375,1129000000.0
2009-06-18 19:05:00,85.369,85.505,85.35,85.503,1129000000.0
2009-06-18 19:10:00,85.501,85.532,85.462,85.523,1129000000.0
2009-06-18 19:15:00,85.525,85.529,85.43,85.458,1129000000.0
2009-06-18 19:20:00,85.463,85.645,85.463,85.645,1129000000.0
2009-06-18 19:25:00,85.644,85.65,85.551,85.557,1129000000.0
2009-06-18 19:30:00,85.559,85.622,85.557,85.583,1129000000.0
2009-06-18 19:35:00,85.589,85.596,85.501,85.501,1129000000.0
2009-06-18 19:40:00,85.499,85.535,85.465,85.468,1129000000.0
2009-06-18 19:45:00,85.465,85.494,85.437,85.482,1129000000.0
2009-06-18 19:50:00,85.485,85.494,85.448,85.49,1129000000.0
2009-06-18 19:55:00,85.487,85.499,85.434,85.438,1129000000.0
2009-06-18 20:00:00,85.437,85.44,85.207,85.244,1129000000.0
2009-06-18 20:05:00,85.241,85.278,85.164,85.205,1129000000.0
2009-06-18 20:10:00,85.204,85.219,85.006,85.078,1129000000.0
2009-06-18 20:15:00,85.079,85.127,85.035,85.127,1129000000.0
2009-06-18 20:20:00,85.129,85.136,85.048,85.115,1129000000.0
2009-06-18 20:25:00,85.114,85.135,85.082,85.11,1129000000.0
2009-06-18 20:30:00,85.106,85.111,84.984,85.003,1129000000.0
2009-06-18 20:35:00,85.001,85.047,84.961,85.047,1129000000.0
2009-06-18 20:40:00,85.052,85.187,85.052,85.114,1129000000.0
2009-06-18 20:45:00,85.11,85.158,85.081,85.102,1129000000.0
2009-06-18 20:50:00,85.107,85.162,85.086,85.12,1129000000.0
2009-06-18 20:55:00,85.119,85.232,85.075,85.232,1129000000.0
2009-06-18 21:00:00,85.23,85.294,85.152,85.155,1129000000.0
2009-06-18 21:05:00,85.157,85.285,85.15,85.284,1129000000.0
2009-06-18 21:10:00,85.286,85.315,85.21,85.312,1129000000.0
2009-06-18 21:15:00,85.314,85.375,85.314,85.37,1129000000.0
2009-06-18 21:20:00,85.367,85.369,85.255,85.295,1129000000.0
2009-06-18 21:25:00,85.293,85.293,85.208,85.214,1129000000.0
2009-06-18 21:30:00,85.212,85.243,85.186,85.195,1129000000.0
2009-06-18 21:35:00,85.194,85.197,85.127,85.149,1129000000.0
2009-06-18 21:40:00,85.157,85.213,85.143,85.21,1129000000.0
2009-06-18 21:45:00,85.212,85.261,85.202,85.215,1129000000.0
2009-06-18 21:50:00,85.217,85.221,85.156,85.196,1129000000.0
2009-06-18 21:55:00,85.195,85.237,85.195,85.223,1129000000.0
2009-06-18 22:00:00,85.226,85.254,85.216,85.233,1129000000.0
2009-06-18 22:05:00,85.232,85.26,85.178,85.197,1129000000.0
2009-06-18 22:10:00,85.201,85.212,85.155,85.168,1129000000.0
2009-06-18 22:15:00,85.169,85.21,85.166,85.19,1129000000.0
2009-06-18 22:20:00,85.192,85.242,85.187,85.203,1129000000.0
2009-06-18 22:25:00,85.199,85.226,85.154,85.201,1129000000.0
2009-06-18 22:30:00,85.209,85.231,85.187,85.19,1129000000.0
2009-06-18 22:35:00,85.188,85.19,85.171,85.188,1129000000.0
2009-06-18 22:40:00,85.185,85.192,85.159,85.189,1129000000.0
2009-06-18 22:45:00,85.193,85.218,85.18,85.18,1129000000.0
2009-06-18 22:50:00,85.179,85.202,85.178,85.202,1129000000.0
2009-06-18 22:55:00,85.203,85.246,85.203,85.213,1129000000.0
2009-06-18 23:00:00,85.211,85.224,85.184,85.211,1129000000.0
2009-06-18 23:05:00,85.216,85.221,85.157,85.193,1129000000.0
2009-06-18 23:10:00,85.187,85.241,85.187,85.235,903200000.0
2009-06-18 23:15:00,85.229,85.242,85.218,85.219,1129000000.0
2009-06-18 23:20:00,85.22,85.269,85.212,85.269,903200000.0
2009-06-18 23:25:00,85.271,85.276,85.25,85.257,1129000000.0
2009-06-18 23:30:00,85.259,85.269,85.259,85.259,451600000.0
2009-06-18 23:35:00,85.254,85.254,85.243,85.245,903200000.0
2009-06-18 23:40:00,85.259,85.26,85.243,85.247,903200000.0
2009-06-18 23:45:00,85.24,85.244,85.197,85.237,1129000000.0
2009-06-18 23:50:00,85.234,85.28,85.231,85.256,677400000.0
2009-06-18 23:55:00,85.257,85.262,85.241,85.252,903200000.0
2009-06-19 00:00:00,85.258,85.278,85.213,85.213,1129000000.0
2009-06-19 00:05:00,85.21,85.219,85.184,85.219,1129000000.0
2009-06-19 00:10:00,85.222,85.249,85.216,85.246,1129000000.0
2009-06-19 00:15:00,85.243,85.25,85.235,85.235,1129000000.0
2009-06-19 00:20:00,85.239,85.242,85.235,85.235,903200000.0
2009-06-19 00:30:00,85.227,85.235,85.212,85.23,677400000.0
2009-06-19 00:35:00,85.228,85.228,85.207,85.209,903200000.0
2009-06-19 00:40:00,85.202,85.215,85.191,85.191,903200000.0
2009-06-19 00:45:00,85.196,85.242,85.191,85.242,1129000000.0
2009-06-19 00:50:00,85.244,85.328,85.244,85.305,1129000000.0
2009-06-19 00:55:00,85.307,85.314,85.296,85.314,1129000000.0
2009-06-19 01:00:00,85.307,85.314,85.282,85.283,1129000000.0
2009-06-19 01:05:00,85.286,85.308,85.271,85.306,1129000000.0
2009-06-19 01:10:00,85.304,85.311,85.291,85.293,1129000000.0
2009-06-19 01:15:00,85.297,85.339,85.297,85.339,1129000000.0
2009-06-19 01:20:00,85.341,85.354,85.322,85.322,1129000000.0
2009-06-19 01:25:00,85.321,85.323,85.285,85.296,1129000000.0
2009-06-19 01:30:00,85.294,85.321,85.288,85.309,1129000000.0
2009-06-19 01:35:00,85.304,85.304,85.261,85.267,1129000000.0
2009-06-19 01:40:00,85.265,85.265,85.252,85.264,1129000000.0
2009-06-19 01:45:00,85.263,85.33,85.259,85.315,1129000000.0
2009-06-19 01:50:00,85.313,85.336,85.302,85.323,1129000000.0
2009-06-19 01:55:00,85.328,85.34,85.315,85.34,903200000.0
2009-06-19 02:00:00,85.343,85.377,85.322,85.329,1129000000.0
2009-06-19 02:05:00,85.327,85.327,85.277,85.284,1129000000.0
2009-06-19 02:10:00,85.286,85.292,85.176,85.177,1129000000.0
2009-06-19 02:15:00,85.178,85.216,85.177,85.182,1129000000.0
2009-06-19 02:20:00,85.186,85.29,85.184,85.287,1129000000.0
2009-06-19 02:25:00,85.291,85.293,85.262,85.289,1129000000.0
2009-06-19 02:30:00,85.293,85.318,85.285,85.316,1129000000.0
2009-06-19 02:35:00,85.319,85.383,85.302,85.308,1129000000.0
2009-06-19 02:40:00,85.307,85.331,85.29,85.325,1129000000.0
2009-06-19 02:45:00,85.324,85.349,85.31,85.325,1129000000.0
2009-06-19 02:50:00,85.323,85.326,85.277,85.294,1129000000.0
2009-06-19 02:55:00,85.293,85.321,85.282,85.3,1129000000.0
2009-06-19 03:00:00,85.302,85.344,85.302,85.33,1129000000.0
2009-06-19 03:05:00,85.336,85.336,85.274,85.3,1129000000.0
2009-06-19 03:10:00,85.298,85.358,85.294,85.343,1129000000.0
2009-06-19 03:15:00,85.341,85.348,85.319,85.322,1129000000.0
2009-06-19 03:20:00,85.33,85.361,85.301,85.358,1129000000.0
2009-06-19 03:25:00,85.359,85.359,85.328,85.336,1129000000.0
2009-06-19 03:30:00,85.334,85.349,85.318,85.332,1129000000.0
2009-06-19 03:35:00,85.325,85.333,85.315,85.32,1129000000.0
2009-06-19 03:40:00,85.321,85.358,85.321,85.356,1129000000.0
2009-06-19 03:45:00,85.358,85.384,85.358,85.381,1129000000.0
2009-06-19 03:50:00,85.383,85.383,85.325,85.327,1129000000.0
2009-06-19 03:55:00,85.325,85.325,85.232,85.232,1129000000.0
2009-06-19 04:00:00,85.228,85.257,85.212,85.235,1129000000.0
2009-06-19 04:05:00,85.237,85.276,85.231,85.27,1129000000.0
2009-06-19 04:10:00,85.273,85.324,85.272,85.3,1129000000.0
2009-06-19 04:15:00,85.299,85.318,85.226,85.227,1129000000.0
2009-06-19 04:20:00,85.231,85.237,85.139,85.161,1129000000.0
2009-06-19 04:25:00,85.166,85.184,85.163,85.18,1129000000.0
2009-06-19 04:30:00,85.177,85.235,85.151,85.208,1129000000.0
2009-06-19 04:35:00,85.206,85.22,85.178,85.22,1129000000.0
2009-06-19 04:40:00,85.219,85.221,85.181,85.209,1129000000.0
2009-06-19 04:45:00,85.212,85.237,85.192,85.231,1129000000.0
2009-06-19 04:50:00,85.233,85.26,85.231,85.252,1129000000.0
2009-06-19 04:55:00,85.261,85.334,85.261,85.264,1129000000.0
2009-06-19 05:00:00,85.261,85.352,85.252,85.35,1129000000.0
2009-06-19 05:05:00,85.348,85.363,85.34,85.347,1129000000.0
2009-06-19 05:10:00,85.348,85.357,85.333,85.343,1129000000.0
2009-06-19 05:15:00,85.341,85.346,85.294,85.294,1129000000.0
2009-06-19 05:20:00,85.289,85.3,85.261,85.294,1129000000.0
2009-06-19 05:25:00,85.29,85.291,85.273,85.275,1129000000.0
2009-06-19 05:30:00,85.271,85.3,85.265,85.28,1129000000.0
2009-06-19 05:35:00,85.282,85.283,85.269,85.279,1129000000.0
2009-06-19 05:40:00,85.28,85.328,85.279,85.328,1129000000.0
2009-06-19 05:45:00,85.33,85.382,85.328,85.354,1129000000.0
2009-06-19 05:50:00,85.353,85.354,85.314,85.322,1129000000.0
2009-06-19 05:55:00,85.321,85.322,85.286,85.309,1129000000.0
2009-06-19 06:00:00,85.306,85.389,85.306,85.378,1129000000.0
2009-06-19 06:05:00,85.383,85.385,85.349,85.357,1129000000.0
2009-06-19 06:10:00,85.355,85.36,85.34,85.358,1129000000.0
2009-06-19 06:15:00,85.355,85.355,85.327,85.349,1129000000.0
2009-06-19 06:20:00,85.345,85.352,85.33,85.34,677400000.0
2009-06-19 06:25:00,85.338,85.356,85.338,85.35,903200000.0
2009-06-19 06:30:00,85.345,85.389,85.342,85.389,1129000000.0
2009-06-19 06:35:00,85.397,85.423,85.393,85.404,903200000.0
2009-06-19 06:40:00,85.41,85.43,85.39,85.425,903200000.0
2009-06-19 06:45:00,85.41,85.435,85.4,85.427,1129000000.0
2009-06-19 06:50:00,85.437,85.437,85.39,85.405,1129000000.0
2009-06-19 06:55:00,85.41,85.417,85.382,85.389,903200000.0
2009-06-19 07:00:00,85.37,85.37,85.287,85.295,1129000000.0
2009-06-19 07:05:00,85.302,85.373,85.302,85.361,1129000000.0
2009-06-19 07:10:00,85.356,85.41,85.345,85.39,1129000000.0
2009-06-19 07:15:00,85.4,85.487,85.4,85.48,1129000000.0
2009-06-19 07:20:00,85.475,85.475,85.438,85.44,1129000000.0
2009-06-19 07:25:00,85.448,85.513,85.448,85.466,1129000000.0
2009-06-19 07:30:00,85.444,85.45,85.42,85.428,903200000.0
2009-06-19 07:35:00,85.42,85.423,85.395,85.4,1129000000.0
2009-06-19 07:40:00,85.413,85.482,85.402,85.482,1129000000.0
2009-06-19 07:45:00,85.487,85.513,85.487,85.489,1129000000.0
2009-06-19 07:50:00,85.484,85.484,85.465,85.468,1129000000.0
2009-06-19 07:55:00,85.464,85.464,85.378,85.383,903200000.0
2009-06-19 08:00:00,85.375,85.47,85.325,85.425,1129000000.0
2009-06-19 08:05:00,85.435,85.44,85.367,85.432,1129000000.0
2009-06-19 08:10:00,85.429,85.539,85.42,85.535,1129000000.0
2009-06-19 08:15:00,85.545,85.545,85.445,85.508,1129000000.0
2009-06-19 08:20:00,85.515,85.575,85.515,85.549,1129000000.0
2009-06-19 08:25:00,85.548,85.56,85.529,85.53,1129000000.0
2009-06-19 08:30:00,85.528,85.614,85.528,85.614,1129000000.0
2009-06-19 08:35:00,85.624,85.665,85.585,85.588,1129000000.0
2009-06-19 08:40:00,85.585,85.585,85.525,85.565,1129000000.0
2009-06-19 08:45:00,85.56,85.618,85.558,85.588,1129000000.0
2009-06-19 08:50:00,85.585,85.635,85.575,85.599,1129000000.0
2009-06-19 08:55:00,85.605,85.658,85.572,85.658,1129000000.0
2009-06-19 09:00:00,85.673,85.725,85.658,85.668,1129000000.0
2009-06-19 09:05:00,85.663,85.698,85.58,85.683,1129000000.0
2009-06-19 09:10:00,85.688,85.689,85.597,85.605,1129000000.0
2009-06-19 09:15:00,85.61,85.61,85.545,85.559,1129000000.0
2009-06-19 09:20:00,85.565,85.595,85.515,85.595,1129000000.0
2009-06-19 09:25:00,85.585,85.624,85.573,85.6,1129000000.0
2009-06-19 09:30:00,85.59,85.668,85.587,85.66,1129000000.0
2009-06-19 09:35:00,85.663,85.702,85.647,85.692,1129000000.0
2009-06-19 09:40:00,85.698,85.7,85.63,85.635,1129000000.0
2009-06-19 09:45:00,85.63,85.63,85.583,85.605,1129000000.0
2009-06-19 09:50:00,85.615,85.615,85.585,85.599,1129000000.0
2009-06-19 09:55:00,85.609,85.64,85.605,85.605,1129000000.0
2009-06-19 10:00:00,85.603,85.609,85.55,85.555,1129000000.0
2009-06-19 10:05:00,85.557,85.593,85.545,85.59,1129000000.0
2009-06-19 10:10:00,85.593,85.673,85.585,85.615,1129000000.0
2009-06-19 10:15:00,85.605,85.635,85.595,85.625,1129000000.0
2009-06-19 10:20:00,85.62,85.645,85.61,85.635,1129000000.0
2009-06-19 10:25:00,85.64,85.705,85.613,85.695,1129000000.0
2009-06-19 10:30:00,85.7,85.78,85.695,85.775,1129000000.0
2009-06-19 10:35:00,85.785,85.825,85.783,85.784,1129000000.0
2009-06-19 10:40:00,85.769,85.775,85.705,85.774,1129000000.0
2009-06-19 10:45:00,85.784,85.784,85.718,85.768,1129000000.0
2009-06-19 10:50:00,85.767,85.904,85.767,85.897,1129000000.0
2009-06-19 10:55:00,85.9,85.9,85.825,85.855,1129000000.0
2009-06-19 11:00:00,85.86,85.965,85.855,85.965,1129000000.0
2009-06-19 11:05:00,85.959,85.977,85.95,85.957,1129000000.0
2009-06-19 11:10:00,85.955,85.955,85.905,85.927,1129000000.0
2009-06-19 11:15:00,85.929,85.975,85.928,85.975,1129000000.0
2009-06-19 11:20:00,85.978,86.032,85.978,85.985,903200000.0
2009-06-19 11:25:00,85.983,86.03,85.983,86.02,1129000000.0
2009-06-19 11:30:00,86.005,86.018,85.975,85.995,1129000000.0
2009-06-19 11:35:00,85.988,86.025,85.98,86.025,1129000000.0
2009-06-19 11:40:00,86.02,86.025,85.98,85.98,1129000000.0
2009-06-19 11:45:00,85.975,86.005,85.953,85.955,1129000000.0
2009-06-19 11:50:00,85.96,85.985,85.945,85.958,1129000000.0
2009-06-19 11:55:00,85.957,86.005,85.949,85.958,1129000000.0
2009-06-19 12:00:00,85.963,85.963,85.83,85.85,1129000000.0
2009-06-19 12:05:00,85.848,85.963,85.835,85.948,1129000000.0
2009-06-19 12:10:00,85.943,86.01,85.93,85.973,1129000000.0
2009-06-19 12:15:00,85.963,85.985,85.94,85.985,1129000000.0
2009-06-19 12:20:00,85.955,85.968,85.915,85.915,1129000000.0
2009-06-19 12:25:00,85.91,85.963,85.887,85.963,1129000000.0
2009-06-19 12:30:00,85.962,85.965,85.938,85.948,1129000000.0
2009-06-19 12:35:00,85.955,85.996,85.943,85.988,1129000000.0
2009-06-19 12:40:00,85.987,86.026,85.961,85.967,1129000000.0
2009-06-19 12:45:00,85.969,85.971,85.915,85.927,1129000000.0
2009-06-19 12:50:00,85.93,85.975,85.891,85.893,1129000000.0
2009-06-19 12:55:00,85.894,85.941,85.887,85.918,1129000000.0
2009-06-19 13:00:00,85.917,85.948,85.873,85.877,1129000000.0
2009-06-19 13:05:00,85.878,85.902,85.852,85.874,1129000000.0
2009-06-19 13:10:00,85.873,85.893,85.847,85.856,1129000000.0
2009-06-19 13:15:00,85.857,85.93,85.857,85.919,1129000000.0
2009-06-19 13:20:00,85.922,85.985,85.907,85.977,1129000000.0
2009-06-19 13:25:00,85.983,85.986,85.885,85.915,1129000000.0
2009-06-19 13:30:00,85.911,85.911,85.844,85.844,1129000000.0
2009-06-19 13:35:00,85.843,85.919,85.787,85.909,1129000000.0
2009-06-19 13:40:00,85.91,85.934,85.849,85.891,1129000000.0
2009-06-19 13:45:00,85.892,85.963,85.852,85.933,1129000000.0
2009-06-19 13:50:00,85.931,85.955,85.863,85.876,1129000000.0
2009-06-19 13:55:00,85.875,85.876,85.837,85.856,1129000000.0
2009-06-19 14:00:00,85.86,85.933,85.824,85.928,1129000000.0
2009-06-19 14:05:00,85.93,85.958,85.848,85.941,1129000000.0
2009-06-19 14:10:00,85.942,85.946,85.817,85.817,1129000000.0
2009-06-19 14:15:00,85.812,85.911,85.743,85.87,1129000000.0
2009-06-19 14:20:00,85.871,85.892,85.753,85.885,1129000000.0
2009-06-19 14:25:00,85.891,85.952,85.827,85.92,1129000000.0
2009-06-19 14:30:00,85.918,85.921,85.672,85.758,1129000000.0
2009-06-19 14:35:00,85.765,85.874,85.765,85.804,1129000000.0
2009-06-19 14:40:00,85.801,85.808,85.741,85.745,1129000000.0
2009-06-19 14:45:00,85.744,85.744,85.625,85.67,1129000000.0
2009-06-19 14:50:00,85.671,85.683,85.567,85.623,1129000000.0
2009-06-19 14:55:00,85.624,85.655,85.592,85.593,1129000000.0
2009-06-19 15:00:00,85.595,85.696,85.584,85.69,1129000000.0
2009-06-19 15:05:00,85.693,85.766,85.667,85.698,1129000000.0
2009-06-19 15:10:00,85.699,85.699,85.492,85.496,1129000000.0
2009-06-19 15:15:00,85.502,85.56,85.502,85.552,1129000000.0
2009-06-19 15:20:00,85.553,85.614,85.553,85.594,1129000000.0
2009-06-19 15:25:00,85.595,85.605,85.548,85.555,1129000000.0
2009-06-19 15:30:00,85.556,85.612,85.515,85.543,1129000000.0
2009-06-19 15:35:00,85.542,85.637,85.491,85.512,1129000000.0
2009-06-19 15:40:00,85.513,85.546,85.457,85.541,1129000000.0
2009-06-19 15:45:00,85.544,85.561,85.319,85.339,1129000000.0
2009-06-19 15:50:00,85.337,85.405,85.331,85.35,1129000000.0
2009-06-19 15:55:00,85.351,85.405,85.309,85.317,1129000000.0
2009-06-19 16:00:00,85.311,85.415,85.311,85.33,1129000000.0
2009-06-19 16:05:00,85.35,85.39,85.23,85.3,1319800000.0
2009-06-19 16:10:00,85.29,85.3,85.105,85.14,1722200000.0
2009-06-19 16:15:00,85.14,85.25,85.11,85.225,1653200000.0
2009-06-19 16:20:00,85.225,85.27,85.175,85.265,1181800000.0
2009-06-19 16:25:00,85.26,85.27,85.155,85.17,710800000.0
2009-06-19 16:30:00,85.17,85.27,85.165,85.25,1162600000.0
2009-06-19 16:35:00,85.25,85.265,85.19,85.23,874800000.0
2009-06-19 16:40:00,85.23,85.265,85.2,85.25,802000000.0
2009-06-19 16:45:00,85.24,85.275,85.225,85.275,751600000.0
2009-06-19 16:50:00,85.28,85.31,85.215,85.31,1264000000.0
2009-06-19 16:55:00,85.31,85.33,85.28,85.315,1816600000.0
2009-06-19 17:00:00,85.325,85.34,85.26,85.27,1407000000.0
2009-06-19 17:05:00,85.27,85.3,85.195,85.215,973400000.0
2009-06-19 17:10:00,85.205,85.245,85.07,85.07,1032200000.0
2009-06-19 17:15:00,85.08,85.1,84.995,85.02,1206200000.0
2009-06-19 17:20:00,85.05,85.05,84.91,84.97,1553600000.0
2009-06-19 17:25:00,84.96,85.04,84.895,84.92,1354000000.0
2009-06-19 17:30:00,84.91,85.065,84.87,85.06,1722000000.0
2009-06-19 17:35:00,85.06,85.14,85.015,85.13,1951800000.0
2009-06-19 17:40:00,85.135,85.175,85.08,85.11,1379400000.0
2009-06-19 17:45:00,85.11,85.17,85.075,85.12,1565400000.0
2009-06-19 17:50:00,85.115,85.19,85.065,85.18,2007600000.0
2009-06-19 17:55:00,85.18,85.21,85.03,85.17,2953200000.0
2009-06-19 18:00:00,85.17,85.21,85.07,85.1,1341000000.0
2009-06-19 18:05:00,85.11,85.14,85.04,85.08,1085400000.0
2009-06-19 18:10:00,85.075,85.12,84.95,85.015,1270400000.0
2009-06-19 18:15:00,85.015,85.04,84.97,85.005,975400000.0
2009-06-19 18:20:00,85.005,85.03,84.945,84.96,954600000.0
2009-06-19 18:25:00,84.95,84.955,84.875,84.92,803000000.0
2009-06-19 18:30:00,84.93,84.935,84.865,84.92,934000000.0
2009-06-19 18:35:00,84.91,84.915,84.8,84.81,1293400000.0
2009-06-19 18:40:00,84.8,84.915,84.79,84.9,654000000.0
2009-06-19 18:45:00,84.9,84.91,84.84,84.85,706800000.0
2009-06-19 18:50:00,84.85,84.9,84.83,84.9,386400000.0
2009-06-19 18:55:00,84.905,84.905,84.78,84.78,980800000.0
2009-06-19 19:00:00,84.785,84.84,84.76,84.81,1244000000.0
2009-06-19 19:05:00,84.81,84.85,84.78,84.795,466600000.0
2009-06-19 19:10:00,84.795,84.91,84.79,84.89,1098800000.0
2009-06-19 19:15:00,84.9,84.94,84.84,84.89,922000000.0
2009-06-19 19:20:00,84.89,84.9,84.83,84.86,843800000.0
2009-06-19 19:25:00,84.86,84.86,84.76,84.805,711400000.0
2009-06-19 19:30:00,84.82,84.93,84.805,84.92,1032400000.0
2009-06-19 19:35:00,84.925,84.98,84.895,84.92,948400000.0
2009-06-19 19:40:00,84.92,85.01,84.91,84.91,744600000.0
2009-06-19 19:45:00,84.905,84.92,84.86,84.88,660000000.0
2009-06-19 19:50:00,84.88,84.95,84.88,84.93,254400000.0
2009-06-19 19:55:00,84.93,84.985,84.92,84.94,922800000.0
2009-06-19 20:00:00,84.95,84.96,84.9,84.945,455000000.0
2009-06-19 20:05:00,84.945,84.945,84.87,84.89,580200000.0
2009-06-19 20:10:00,84.89,84.89,84.78,84.8,876600000.0
2009-06-19 20:15:00,84.805,84.805,84.71,84.71,833000000.0
2009-06-19 20:20:00,84.72,84.72,84.635,84.64,569400000.0
2009-06-19 20:25:00,84.64,84.68,84.62,84.68,497400000.0
2009-06-19 20:30:00,84.68,84.795,84.65,84.775,780600000.0
2009-06-19 20:35:00,84.78,84.78,84.7,84.715,745800000.0
2009-06-19 20:40:00,84.715,84.76,84.69,84.72,560200000.0
2009-06-19 20:45:00,84.72,84.745,84.69,84.72,637200000.0
2009-06-19 20:50:00,84.72,84.805,84.71,84.76,573200000.0
2009-06-19 20:55:00,84.76,84.845,84.76,84.8,1000400000.0
2009-06-19 21:00:00,84.8,84.84,84.77,84.835,501400000.0
2009-06-19 21:05:00,84.84,84.84,84.77,84.78,365600000.0
2009-06-19 21:10:00,84.78,84.81,84.76,84.79,356800000.0
2009-06-19 21:15:00,84.79,84.86,84.79,84.84,538800000.0
2009-06-19 21:20:00,84.85,84.86,84.79,84.79,284400000.0
2009-06-19 21:25:00,84.8,84.88,84.79,84.88,528400000.0
2009-06-19 21:30:00,84.88,84.9,84.87,84.9,502800000.0
2009-06-19 21:35:00,84.9,84.91,84.865,84.87,538600000.0
2009-06-19 21:40:00,84.87,84.89,84.87,84.88,574000000.0
2009-06-19 21:45:00,84.88,84.88,84.78,84.79,647000000.0
2009-06-19 21:50:00,84.79,84.81,84.79,84.8,300600000.0
2009-06-19 21:55:00,84.8,84.81,84.73,84.73,363800000.0
2009-06-19 22:00:00,84.73,84.73,84.68,84.69,806000000.0
2009-06-19 22:05:00,84.69,84.71,84.67,84.71,637200000.0
2009-06-19 22:10:00,84.69,84.82,84.69,84.76,557180000.0
2009-06-19 22:15:00,84.76,84.8,84.735,84.76,395800000.0
2009-06-19 22:20:00,84.76,84.8,84.74,84.775,67600000.0
2009-06-19 22:25:00,84.79,84.84,84.79,84.84,78600000.0
2009-06-19 22:30:00,84.83,84.845,84.77,84.79,112800000.0
2009-06-19 22:35:00,84.79,84.79,84.75,84.763,110800000.0
2009-06-19 22:40:00,84.785,84.81,84.76,84.79,83200000.0
2009-06-19 22:45:00,84.81,84.87,84.77,84.87,434400000.0
2009-06-19 22:50:00,84.88,84.89,84.755,84.89,553200000.0
2009-06-19 22:55:00,84.91,84.94,84.685,84.705,803000000.0
2009-06-21 23:05:00,84.745,84.8,84.695,84.695,8400000.0
2009-06-21 23:10:00,84.735,84.735,84.735,84.735,1000000.0
2009-06-21 23:15:00,84.71,84.71,84.71,84.71,1000000.0
2009-06-21 23:20:00,84.71,84.71,84.67,84.675,5000000.0
2009-06-21 23:25:00,84.675,84.725,84.675,84.725,5400000.0
2009-06-21 23:30:00,84.715,84.725,84.715,84.725,3000000.0
2009-06-21 23:35:00,84.715,84.72,84.715,84.72,3000000.0
2009-06-21 23:40:00,84.65,84.69,84.605,84.68,6600000.0
2009-06-21 23:45:00,84.625,84.695,84.62,84.655,28800000.0
2009-06-21 23:50:00,84.715,84.715,84.69,84.69,5000000.0
2009-06-21 23:55:00,84.69,84.725,84.68,84.7,12400000.0
2009-06-22 00:00:00,84.69,84.82,84.69,84.82,34200000.0
2009-06-22 00:05:00,84.821,84.822,84.75,84.8,51400000.0
2009-06-22 00:10:00,84.79,84.84,84.79,84.84,39000000.0
2009-06-22 00:15:00,84.823,84.88,84.805,84.88,78200000.0
2009-06-22 00:20:00,84.875,84.88,84.86,84.86,22000000.0
2009-06-22 00:25:00,84.88,84.88,84.82,84.825,35600000.0
2009-06-22 00:30:00,84.81,84.825,84.76,84.82,105400000.0
2009-06-22 00:35:00,84.82,84.825,84.81,84.825,14600000.0
2009-06-22 00:40:00,84.825,84.825,84.8,84.805,13400000.0
2009-06-22 00:45:00,84.79,84.85,84.789,84.84,21200000.0
2009-06-22 00:50:00,84.84,84.845,84.78,84.78,69000000.0
2009-06-22 00:55:00,84.795,84.795,84.7,84.75,149200000.0
2009-06-22 01:00:00,84.74,84.765,84.74,84.75,37200000.0
2009-06-22 01:05:00,84.75,84.76,84.685,84.715,68800000.0
2009-06-22 01:10:00,84.71,84.71,84.68,84.685,88400000.0
2009-06-22 01:15:00,84.685,84.69,84.63,84.63,98800000.0
2009-06-22 01:20:00,84.63,84.63,84.565,84.565,1034200000.0
2009-06-22 01:25:00,84.57,84.6,84.555,84.59,609000000.0
2009-06-22 01:30:00,84.59,84.59,84.5,84.535,349600000.0
2009-06-22 01:35:00,84.53,84.575,84.505,84.575,343200000.0
2009-06-22 01:40:00,84.58,84.67,84.57,84.66,269200000.0
2009-06-22 01:45:00,84.66,84.66,84.585,84.6,196000000.0
2009-06-22 01:50:00,84.6,84.63,84.595,84.63,137200000.0
2009-06-22 01:55:00,84.64,84.64,84.578,84.62,305000000.0
2009-06-22 02:00:00,84.61,84.65,84.61,84.65,539600000.0
2009-06-22 02:05:00,84.64,84.65,84.5,84.5,559200000.0
2009-06-22 02:10:00,84.505,84.52,84.395,84.45,1184000000.0
2009-06-22 02:15:00,84.46,84.54,84.46,84.54,266200000.0
2009-06-22 02:20:00,84.545,84.61,84.54,84.565,404200000.0
2009-06-22 02:25:00,84.565,84.625,84.565,84.62,422800000.0
2009-06-22 02:30:00,84.62,84.69,84.6,84.65,720000000.0
2009-06-22 02:35:00,84.65,84.65,84.565,84.57,631400000.0
2009-06-22 02:40:00,84.59,84.615,84.56,84.59,339800000.0
2009-06-22 02:45:00,84.59,84.63,84.56,84.62,794000000.0
2009-06-22 02:50:00,84.62,84.635,84.55,84.56,949080000.0
2009-06-22 02:55:00,84.56,84.62,84.49,84.49,1069000000.0
2009-06-22 03:00:00,84.485,84.545,84.465,84.54,1167000000.0
2009-06-22 03:05:00,84.535,84.55,84.46,84.47,683200000.0
2009-06-22 03:10:00,84.47,84.5,84.415,84.42,961800000.0
2009-06-22 03:15:00,84.43,84.43,84.395,84.42,507800000.0
2009-06-22 03:20:00,84.42,84.46,84.385,84.41,785800000.0
2009-06-22 03:25:00,84.4,84.42,84.3,84.375,1385800000.0
2009-06-22 03:30:00,84.375,84.43,84.36,84.42,835600000.0
2009-06-22 03:35:00,84.415,84.415,84.31,84.335,1357800000.0
2009-06-22 03:40:00,84.34,84.35,84.18,84.225,2163800000.0
2009-06-22 03:45:00,84.23,84.24,84.165,84.18,1611400000.0
2009-06-22 03:50:00,84.185,84.265,84.165,84.245,1455800000.0
2009-06-22 03:55:00,84.235,84.35,84.235,84.235,1766600000.0
2009-06-22 04:00:00,84.245,84.3,84.235,84.275,758800000.0
2009-06-22 04:05:00,84.275,84.295,84.23,84.26,1403800000.0
2009-06-22 04:10:00,84.26,84.36,84.26,84.36,1091600000.0
2009-06-22 04:15:00,84.36,84.4,84.345,84.39,1378600000.0
2009-06-22 04:20:00,84.39,84.44,84.36,84.42,666800000.0
2009-06-22 04:25:00,84.42,84.45,84.405,84.425,311800000.0
2009-06-22 04:30:00,84.435,84.54,84.41,84.51,1317200000.0
2009-06-22 04:35:00,84.49,84.49,84.435,84.435,823000000.0
2009-06-22 04:40:00,84.445,84.46,84.355,84.355,656600000.0
2009-06-22 04:45:00,84.36,84.375,84.335,84.355,936400000.0
2009-06-22 04:50:00,84.375,84.415,84.335,84.375,877400000.0
2009-06-22 04:55:00,84.38,84.385,84.335,84.365,411400000.0
2009-06-22 05:00:00,84.37,84.375,84.325,84.335,415800000.0
2009-06-22 05:05:00,84.34,84.355,84.315,84.335,372400000.0
2009-06-22 05:10:00,84.345,84.345,84.315,84.325,297800000.0
2009-06-22 05:15:00,84.335,84.395,84.325,84.385,681600000.0
2009-06-22 05:20:00,84.385,84.4,84.305,84.32,743800000.0
2009-06-22 05:25:00,84.31,84.35,84.29,84.34,415200000.0
2009-06-22 05:30:00,84.35,84.35,84.29,84.34,756200000.0
2009-06-22 05:35:00,84.335,84.345,84.3,84.3,336200000.0
2009-06-22 05:40:00,84.32,84.33,84.305,84.31,452000000.0
2009-06-22 05:45:00,84.31,84.325,84.265,84.27,680600000.0
2009-06-22 05:50:00,84.27,84.295,84.26,84.275,781400000.0
2009-06-22 05:55:00,84.275,84.29,84.26,84.28,486800000.0
2009-06-22 06:00:00,84.265,84.265,84.215,84.245,1127800000.0
2009-06-22 06:05:00,84.25,84.3,84.245,84.26,970800000.0
2009-06-22 06:10:00,84.26,84.26,84.235,84.26,366000000.0
2009-06-22 06:15:00,84.245,84.26,84.21,84.22,740000000.0
2009-06-22 06:20:00,84.225,84.295,84.22,84.28,850400000.0
2009-06-22 06:25:00,84.28,84.36,84.28,84.36,1021400000.0
2009-06-22 06:30:00,84.36,84.46,84.345,84.46,806200000.0
2009-06-22 06:35:00,84.45,84.5,84.43,84.44,585800000.0
2009-06-22 06:40:00,84.44,84.48,84.43,84.445,299600000.0
2009-06-22 06:45:00,84.445,84.485,84.435,84.48,829800000.0
2009-06-22 06:50:00,84.48,84.5,84.445,84.5,857000000.0
2009-06-22 06:55:00,84.5,84.615,84.49,84.53,1338400000.0
2009-06-22 07:00:00,84.53,84.55,84.485,84.55,439000000.0
2009-06-22 07:05:00,84.545,84.58,84.54,84.565,564600000.0
2009-06-22 07:10:00,84.58,84.59,84.55,84.56,346800000.0
2009-06-22 07:15:00,84.54,84.545,84.51,84.545,576600000.0
2009-06-22 07:20:00,84.55,84.565,84.545,84.555,536800000.0
2009-06-22 07:25:00,84.555,84.565,84.525,84.55,532600000.0
2009-06-22 07:30:00,84.55,84.55,84.475,84.5,617200000.0
2009-06-22 07:35:00,84.49,84.5,84.465,84.48,798000000.0
2009-06-22 07:40:00,84.49,84.54,84.49,84.525,499400000.0
2009-06-22 07:45:00,84.525,84.525,84.405,84.415,1585200000.0
2009-06-22 07:50:00,84.385,84.46,84.385,84.455,853400000.0
2009-06-22 07:55:00,84.45,84.505,84.45,84.485,964400000.0
2009-06-22 08:00:00,84.485,84.505,84.355,84.42,1314000000.0
2009-06-22 08:05:00,84.42,84.43,84.355,84.415,1116600000.0
2009-06-22 08:10:00,84.435,84.555,84.295,84.305,1838100000.0
2009-06-22 08:15:00,84.32,84.425,84.275,84.36,1517400000.0
2009-06-22 08:20:00,84.35,84.385,84.265,84.355,1819400000.0
2009-06-22 08:25:00,84.355,84.385,84.29,84.335,798200000.0
2009-06-22 08:30:00,84.34,84.34,84.185,84.235,1052400000.0
2009-06-22 08:35:00,84.235,84.26,84.165,84.25,986600000.0
2009-06-22 08:40:00,84.25,84.25,84.19,84.19,581800000.0
2009-06-22 08:45:00,84.19,84.3,84.19,84.29,753600000.0
2009-06-22 08:50:00,84.3,84.36,84.285,84.355,933600000.0
2009-06-22 08:55:00,84.355,84.385,84.34,84.37,583600000.0
2009-06-22 09:00:00,84.37,84.52,84.36,84.4,1793200000.0
2009-06-22 09:05:00,84.4,84.41,84.315,84.315,1123000000.0
2009-06-22 09:10:00,84.315,84.35,84.245,84.26,1410600000.0
2009-06-22 09:15:00,84.26,84.295,84.22,84.27,1085600000.0
2009-06-22 09:20:00,84.255,84.27,84.195,84.24,1662000000.0
2009-06-22 09:25:00,84.245,84.26,84.19,84.19,1046800000.0
2009-06-22 09:30:00,84.19,84.205,84.115,84.13,1209600000.0
2009-06-22 09:35:00,84.13,84.21,84.12,84.16,1233600000.0
2009-06-22 09:40:00,84.17,84.23,84.155,84.21,688600000.0
2009-06-22 09:45:00,84.21,84.25,84.155,84.17,1421000000.0
2009-06-22 09:50:00,84.18,84.29,84.18,84.26,1430400000.0
2009-06-22 09:55:00,84.26,84.34,84.25,84.28,1100800000.0
2009-06-22 10:00:00,84.285,84.31,84.09,84.09,1261200000.0
2009-06-22 10:05:00,84.09,84.18,84.075,84.135,1361200000.0
2009-06-22 10:10:00,84.14,84.21,84.135,84.175,1099600000.0
2009-06-22 10:15:00,84.19,84.235,84.17,84.22,732200000.0
2009-06-22 10:20:00,84.21,84.24,84.15,84.15,753000000.0
2009-06-22 10:25:00,84.16,84.21,84.135,84.16,1495800000.0
2009-06-22 10:30:00,84.165,84.18,83.965,83.985,1717000000.0
2009-06-22 10:35:00,83.99,84.07,83.975,84.03,1499000000.0
2009-06-22 10:40:00,84.03,84.1,84.025,84.04,1012600000.0
2009-06-22 10:45:00,84.04,84.05,83.965,84.035,826800000.0
2009-06-22 10:50:00,84.04,84.045,83.995,84.01,859200000.0
2009-06-22 10:55:00,84.02,84.075,84.01,84.04,815200000.0
2009-06-22 11:00:00,84.04,84.06,84.01,84.03,757000000.0
2009-06-22 11:05:00,84.03,84.03,83.945,84.005,1292200000.0
2009-06-22 11:10:00,84.01,84.045,83.98,84.0,1241200000.0
2009-06-22 11:15:00,83.985,84.03,83.965,84.02,856400000.0
2009-06-22 11:20:00,84.02,84.07,84.005,84.02,1258200000.0
2009-06-22 11:25:00,84.02,84.085,84.015,84.045,1441400000.0
2009-06-22 11:30:00,84.045,84.08,84.0,84.04,959800000.0
2009-06-22 11:35:00,84.04,84.08,83.97,84.015,1161000000.0
2009-06-22 11:40:00,84.02,84.05,83.975,84.01,1384000000.0
2009-06-22 11:45:00,84.01,84.1,83.995,84.09,1207400000.0
2009-06-22 11:50:00,84.09,84.09,84.01,84.02,944000000.0
2009-06-22 11:55:00,84.03,84.04,83.965,84.01,621200000.0
2009-06-22 12:00:00,84.01,84.015,83.965,84.01,909400000.0
2009-06-22 12:05:00,84.01,84.01,83.865,83.885,739600000.0
2009-06-22 12:10:00,83.885,83.965,83.885,83.93,926200000.0
2009-06-22 12:15:00,83.93,83.94,83.895,83.9,758600000.0
2009-06-22 12:20:00,83.9,83.97,83.885,83.94,768000000.0
2009-06-22 12:25:00,83.94,83.995,83.925,83.975,1173400000.0
2009-06-22 12:30:00,83.965,84.035,83.96,84.0,1337200000.0
2009-06-22 12:35:00,84.0,84.0,83.95,83.95,517800000.0
2009-06-22 12:40:00,83.95,83.96,83.895,83.94,557600000.0
2009-06-22 12:45:00,83.93,83.95,83.905,83.91,474400000.0
2009-06-22 12:50:00,83.92,83.93,83.845,83.86,1172400000.0
2009-06-22 12:55:00,83.86,83.89,83.83,83.89,688200000.0
2009-06-22 13:00:00,83.9,83.93,83.85,83.91,804800000.0
2009-06-22 13:05:00,83.91,83.95,83.85,83.905,920000000.0
2009-06-22 13:10:00,83.91,83.95,83.85,83.855,884000000.0
2009-06-22 13:15:00,83.86,83.945,83.855,83.905,1237200000.0
2009-06-22 13:20:00,83.91,83.92,83.84,83.86,971200000.0
2009-06-22 13:25:00,83.85,83.87,83.765,83.77,1149200000.0
2009-06-22 13:30:00,83.77,83.855,83.735,83.85,1138600000.0
2009-06-22 13:35:00,83.85,83.85,83.77,83.815,784400000.0
2009-06-22 13:40:00,83.82,83.87,83.77,83.81,596600000.0
2009-06-22 13:45:00,83.805,83.83,83.745,83.79,753600000.0
2009-06-22 13:50:00,83.79,83.855,83.78,83.8,938800000.0
2009-06-22 13:55:00,83.81,83.81,83.75,83.81,543600000.0
2009-06-22 14:00:00,83.8,83.87,83.79,83.855,497800000.0
2009-06-22 14:05:00,83.85,83.865,83.815,83.83,422200000.0
2009-06-22 14:10:00,83.825,83.86,83.775,83.8,773400000.0
2009-06-22 14:15:00,83.81,83.83,83.755,83.785,613200000.0
2009-06-22 14:20:00,83.785,83.805,83.625,83.635,1050200000.0
2009-06-22 14:25:00,83.62,83.62,83.525,83.54,1357600000.0
2009-06-22 14:30:00,83.535,83.57,83.385,83.39,3436499996.0
2009-06-22 14:35:00,83.39,83.425,83.29,83.41,1257900000.0
2009-06-22 14:40:00,83.405,83.43,83.35,83.38,879400000.0
2009-06-22 14:45:00,83.38,83.39,83.285,83.34,1447400000.0
2009-06-22 14:50:00,83.34,83.37,83.31,83.33,998600000.0
2009-06-22 14:55:00,83.325,83.35,83.3,83.34,1409200000.0
2009-06-22 15:00:00,83.34,83.36,83.285,83.35,1041000000.0
2009-06-22 15:05:00,83.35,83.38,83.32,83.325,736000000.0
2009-06-22 15:10:00,83.325,83.395,83.295,83.395,1177800000.0
2009-06-22 15:15:00,83.39,83.41,83.35,83.4,1036200000.0
2009-06-22 15:20:00,83.4,83.43,83.35,83.35,995000000.0
2009-06-22 15:25:00,83.35,83.44,83.34,83.435,540600000.0
2009-06-22 15:30:00,83.43,83.44,83.305,83.32,1376800000.0
2009-06-22 15:35:00,83.32,83.33,83.155,83.21,2309500000.0
2009-06-22 15:40:00,83.215,83.215,83.05,83.065,2132000000.0
2009-06-22 15:45:00,83.065,83.19,83.055,83.18,1973200000.0
2009-06-22 15:50:00,83.175,83.265,83.145,83.225,1484400000.0
2009-06-22 15:55:00,83.225,83.225,82.995,83.005,1607800000.0
2009-06-22 16:00:00,83.01,83.155,82.99,83.125,1895800000.0
2009-06-22 16:05:00,83.125,83.18,83.05,83.18,1202800000.0
2009-06-22 16:10:00,83.18,83.27,83.115,83.21,2637200000.0
2009-06-22 16:15:00,83.21,83.26,83.115,83.13,2149200000.0
2009-06-22 16:20:00,83.13,83.285,83.11,83.28,1705800000.0
2009-06-22 16:25:00,83.28,83.3,83.22,83.265,2072200000.0
2009-06-22 16:30:00,83.26,83.26,83.03,83.06,2586800000.0
2009-06-22 16:35:00,83.055,83.075,82.99,83.01,1781800000.0
2009-06-22 16:40:00,83.01,83.08,83.0,83.055,1410600000.0
2009-06-22 16:45:00,83.055,83.11,83.015,83.1,1879200000.0
2009-06-22 16:50:00,83.095,83.12,83.02,83.04,1588600000.0
2009-06-22 16:55:00,83.04,83.17,83.02,83.14,1313200000.0
2009-06-22 17:00:00,83.145,83.145,83.07,83.11,1428800000.0
2009-06-22 17:05:00,83.12,83.2,83.09,83.1,1258000000.0
2009-06-22 17:10:00,83.1,83.165,83.05,83.05,1318400000.0
2009-06-22 17:15:00,83.055,83.08,83.03,83.065,1064200000.0
2009-06-22 17:20:00,83.07,83.14,83.06,83.1,1233600000.0
2009-06-22 17:25:00,83.1,83.14,83.025,83.045,1132600000.0
2009-06-22 17:30:00,83.045,83.08,83.02,83.055,1095000000.0
2009-06-22 17:35:00,83.055,83.09,82.97,83.0,1230000000.0
2009-06-22 17:40:00,83.0,83.015,82.95,83.01,1206200000.0
2009-06-22 17:45:00,83.005,83.02,82.93,82.94,775400000.0
2009-06-22 17:50:00,82.94,82.96,82.905,82.95,861000000.0
2009-06-22 17:55:00,82.945,83.06,82.945,83.045,1061600000.0
2009-06-22 18:00:00,83.05,83.115,83.04,83.085,409800000.0
2009-06-22 18:05:00,83.085,83.1,83.035,83.065,348200000.0
2009-06-22 18:10:00,83.065,83.1,83.065,83.085,680200000.0
2009-06-22 18:15:00,83.08,83.16,83.06,83.15,1179400000.0
2009-06-22 18:20:00,83.135,83.28,83.105,83.28,865600000.0
2009-06-22 18:25:00,83.285,83.29,83.22,83.22,839600000.0
2009-06-22 18:30:00,83.22,83.29,83.22,83.27,1062000000.0
2009-06-22 18:35:00,83.27,83.28,83.225,83.25,928800000.0
2009-06-22 18:40:00,83.25,83.28,83.22,83.27,937800000.0
2009-06-22 18:45:00,83.265,83.285,83.19,83.2,900800000.0
2009-06-22 18:50:00,83.195,83.21,83.16,83.18,712000000.0
2009-06-22 18:55:00,83.18,83.2,83.155,83.19,952800000.0
2009-06-22 19:00:00,83.19,83.21,83.16,83.185,1194200000.0
2009-06-22 19:05:00,83.19,83.2,83.15,83.155,400200000.0
2009-06-22 19:10:00,83.155,83.19,83.15,83.16,713400000.0
2009-06-22 19:15:00,83.15,83.195,83.12,83.13,480800000.0
2009-06-22 19:20:00,83.13,83.165,83.095,83.115,474600000.0
2009-06-22 19:25:00,83.115,83.125,83.055,83.115,1035000000.0
2009-06-22 19:30:00,83.115,83.175,83.105,83.15,929200000.0
2009-06-22 19:35:00,83.15,83.165,83.125,83.15,1042400000.0
2009-06-22 19:40:00,83.15,83.16,83.09,83.115,1128400000.0
2009-06-22 19:45:00,83.12,83.18,83.115,83.17,1190800000.0
2009-06-22 19:50:00,83.17,83.2,83.15,83.19,641600000.0
2009-06-22 19:55:00,83.19,83.205,83.15,83.165,850400000.0
2009-06-22 20:00:00,83.165,83.245,83.16,83.22,1115000000.0
2009-06-22 20:05:00,83.22,83.255,83.2,83.25,765800000.0
2009-06-22 20:10:00,83.26,83.26,83.2,83.23,789200000.0
2009-06-22 20:15:00,83.235,83.305,83.225,83.3,921600000.0
2009-06-22 20:20:00,83.3,83.31,83.28,83.3,900200000.0
2009-06-22 20:25:00,83.3,83.315,83.27,83.29,771400000.0
2009-06-22 20:30:00,83.285,83.29,83.22,83.27,1401800000.0
2009-06-22 20:35:00,83.27,83.3,83.23,83.265,822200000.0
2009-06-22 20:40:00,83.265,83.265,83.22,83.23,484800000.0
2009-06-22 20:45:00,83.23,83.23,83.18,83.205,648400000.0
2009-06-22 20:50:00,83.205,83.265,83.2,83.24,819800000.0
2009-06-22 20:55:00,83.24,83.24,83.19,83.24,927400000.0
2009-06-22 21:00:00,83.24,83.36,83.23,83.35,1072000000.0
2009-06-22 21:05:00,83.34,83.34,83.28,83.29,932200000.0
2009-06-22 21:10:00,83.29,83.3,83.225,83.24,834200000.0
2009-06-22 21:15:00,83.24,83.3,83.21,83.29,716400000.0
2009-06-22 21:20:00,83.29,83.29,83.245,83.27,303600000.0
2009-06-22 21:25:00,83.27,83.27,83.21,83.23,399200000.0
2009-06-22 21:30:00,83.23,83.27,83.22,83.25,564200000.0
2009-06-22 21:35:00,83.25,83.305,83.24,83.3,646800000.0
2009-06-22 21:40:00,83.3,83.32,83.26,83.26,1062600000.0
2009-06-22 21:45:00,83.26,83.315,83.24,83.29,1438600000.0
2009-06-22 21:50:00,83.29,83.29,83.2,83.21,1508600000.0
2009-06-22 21:55:00,83.21,83.22,83.185,83.19,570400000.0
2009-06-22 22:00:00,83.195,83.21,83.135,83.145,689200000.0
2009-06-22 22:05:00,83.15,83.175,83.085,83.17,642000000.0
2009-06-22 22:10:00,83.17,83.2,83.15,83.18,908400000.0
2009-06-22 22:15:00,83.17,83.18,83.13,83.15,400800000.0
2009-06-22 22:20:00,83.15,83.2,83.15,83.175,358600000.0
2009-06-22 22:25:00,83.175,83.18,83.085,83.09,348800000.0
2009-06-22 22:30:00,83.1,83.1,83.05,83.06,206800000.0
2009-06-22 22:35:00,83.06,83.11,83.05,83.1,160000000.0
2009-06-22 22:40:00,83.1,83.1,83.075,83.08,96600000.0
2009-06-22 22:45:00,83.08,83.11,83.065,83.08,192000000.0
2009-06-22 22:50:00,83.08,83.09,83.04,83.065,98000000.0
2009-06-22 22:55:00,83.06,83.075,82.985,83.0,189200000.0
2009-06-22 23:00:00,82.967,83.045,82.955,83.045,31000000.0
2009-06-22 23:05:00,83.045,83.08,83.045,83.075,58600000.0
2009-06-22 23:10:00,83.075,83.09,83.065,83.065,45000000.0
2009-06-22 23:15:00,83.065,83.065,83.03,83.045,38200000.0
2009-06-22 23:20:00,83.045,83.07,83.045,83.07,27000000.0
2009-06-22 23:25:00,83.06,83.115,83.05,83.06,97600000.0
2009-06-22 23:30:00,83.05,83.11,83.05,83.08,96800000.0
2009-06-22 23:35:00,83.095,83.125,83.089,83.12,78000000.0
2009-06-22 23:40:00,83.135,83.15,83.1,83.14,145400000.0
2009-06-22 23:45:00,83.145,83.185,83.12,83.12,96000000.0
2009-06-22 23:50:00,83.12,83.12,83.08,83.1,78000000.0
2009-06-22 23:55:00,83.1,83.16,83.09,83.16,91200000.0
2009-06-23 00:00:00,83.15,83.15,83.12,83.13,57800000.0
2009-06-23 00:05:00,83.13,83.14,83.107,83.107,46600000.0
2009-06-23 00:10:00,83.12,83.135,83.09,83.135,32000000.0
2009-06-23 00:15:00,83.13,83.19,83.125,83.14,78000000.0
2009-06-23 00:20:00,83.15,83.19,83.13,83.13,192600000.0
2009-06-23 00:25:00,83.14,83.14,83.11,83.11,43200000.0
2009-06-23 00:30:00,83.1,83.11,83.07,83.11,54200000.0
2009-06-23 00:35:00,83.09,83.11,83.09,83.11,28000000.0
2009-06-23 00:40:00,83.12,83.13,83.095,83.12,48800000.0
2009-06-23 00:45:00,83.12,83.12,83.07,83.11,268400000.0
2009-06-23 00:50:00,83.12,83.155,83.11,83.15,111200000.0
2009-06-23 00:55:00,83.15,83.18,83.135,83.17,98400000.0
2009-06-23 01:00:00,83.17,83.17,83.12,83.13,165800000.0
2009-06-23 01:05:00,83.13,83.15,83.115,83.13,199400000.0
2009-06-23 01:10:00,83.12,83.12,83.07,83.085,379000000.0
2009-06-23 01:15:00,83.085,83.085,82.99,83.01,672400000.0
2009-06-23 01:20:00,83.01,83.035,82.98,82.99,708000000.0
2009-06-23 01:25:00,82.995,83.025,82.875,82.9,1459800000.0
2009-06-23 01:30:00,82.91,82.91,82.83,82.88,1513000000.0
2009-06-23 01:35:00,82.88,82.9,82.845,82.86,691200000.0
2009-06-23 01:40:00,82.85,82.85,82.76,82.78,1322400000.0
2009-06-23 01:45:00,82.78,82.81,82.67,82.7,1344400000.0
2009-06-23 01:50:00,82.7,82.7,82.485,82.59,1282800000.0
2009-06-23 01:55:00,82.59,82.645,82.55,82.62,289200000.0
2009-06-23 02:00:00,82.615,82.73,82.615,82.7,516200000.0
2009-06-23 02:05:00,82.7,82.78,82.69,82.77,1007600000.0
2009-06-23 02:10:00,82.78,82.815,82.76,82.775,526800000.0
2009-06-23 02:15:00,82.775,82.78,82.69,82.7,648800000.0
2009-06-23 02:20:00,82.7,82.77,82.655,82.74,703800000.0
2009-06-23 02:25:00,82.73,82.74,82.59,82.66,1645000000.0
2009-06-23 02:30:00,82.665,82.68,82.535,82.605,1585800000.0
2009-06-23 02:35:00,82.605,82.61,82.555,82.59,1619400000.0
2009-06-23 02:40:00,82.59,82.615,82.565,82.61,911000000.0
2009-06-23 02:45:00,82.61,82.655,82.61,82.62,766600000.0
2009-06-23 02:50:00,82.62,82.655,82.57,82.6,1120000000.0
2009-06-23 02:55:00,82.6,82.61,82.53,82.53,1351000000.0
2009-06-23 03:00:00,82.53,82.55,82.46,82.48,1765800000.0
2009-06-23 03:05:00,82.47,82.49,82.46,82.48,1449000000.0
2009-06-23 03:10:00,82.48,82.555,82.48,82.53,1758000000.0
2009-06-23 03:15:00,82.53,82.545,82.48,82.48,1831400000.0
2009-06-23 03:20:00,82.48,82.595,82.465,82.58,2672200000.0
2009-06-23 03:25:00,82.58,82.605,82.56,82.595,989200000.0
2009-06-23 03:30:00,82.6,82.625,82.58,82.61,1256000000.0
2009-06-23 03:35:00,82.605,82.625,82.54,82.555,480600000.0
2009-06-23 03:40:00,82.555,82.685,82.55,82.66,1072400000.0
2009-06-23 03:45:00,82.66,82.685,82.62,82.685,637000000.0
2009-06-23 03:50:00,82.68,82.68,82.57,82.6,775800000.0
2009-06-23 03:55:00,82.6,82.64,82.58,82.63,832000000.0
2009-06-23 04:00:00,82.625,82.67,82.525,82.535,1114800000.0
2009-06-23 04:05:00,82.535,82.57,82.51,82.51,1161600000.0
2009-06-23 04:10:00,82.51,82.525,82.485,82.51,843400000.0
2009-06-23 04:15:00,82.51,82.535,82.48,82.485,642000000.0
2009-06-23 04:20:00,82.485,82.54,82.465,82.5,1421000000.0
2009-06-23 04:25:00,82.5,82.515,82.35,82.39,2004400000.0
2009-06-23 04:30:00,82.39,82.425,82.34,82.395,1300000000.0
2009-06-23 04:35:00,82.4,82.415,82.325,82.335,2341800000.0
2009-06-23 04:40:00,82.335,82.365,82.31,82.345,1487400000.0
2009-06-23 04:45:00,82.34,82.44,82.33,82.4,942400000.0
2009-06-23 04:50:00,82.4,82.43,82.355,82.365,878600000.0
2009-06-23 04:55:00,82.365,82.41,82.36,82.41,1049000000.0
2009-06-23 05:00:00,82.4,82.4,82.36,82.365,1069600000.0
2009-06-23 05:05:00,82.365,82.365,82.315,82.315,677400000.0
2009-06-23 05:10:00,82.305,82.46,82.305,82.455,1442800000.0
2009-06-23 05:15:00,82.455,82.495,82.445,82.48,984200000.0
2009-06-23 05:20:00,82.49,82.49,82.415,82.435,590400000.0
2009-06-23 05:25:00,82.43,82.48,82.41,82.475,675000000.0
2009-06-23 05:30:00,82.475,82.58,82.475,82.58,1601800000.0
2009-06-23 05:35:00,82.585,82.625,82.575,82.58,2161000000.0
2009-06-23 05:40:00,82.575,82.585,82.515,82.55,1148200000.0
2009-06-23 05:45:00,82.55,82.65,82.54,82.65,1289800000.0
2009-06-23 05:50:00,82.65,82.65,82.525,82.525,1310200000.0
2009-06-23 05:55:00,82.535,82.57,82.505,82.555,895200000.0
2009-06-23 06:00:00,82.565,82.57,82.515,82.545,546000000.0
2009-06-23 06:05:00,82.545,82.595,82.525,82.53,1005000000.0
2009-06-23 06:10:00,82.535,82.56,82.51,82.52,857600000.0
2009-06-23 06:15:00,82.525,82.525,82.465,82.495,868200000.0
2009-06-23 06:20:00,82.5,82.53,82.475,82.53,1088400000.0
2009-06-23 06:25:00,82.53,82.545,82.525,82.53,752600000.0
2009-06-23 06:30:00,82.535,82.535,82.51,82.515,668400000.0
2009-06-23 06:35:00,82.52,82.56,82.5,82.56,950200000.0
2009-06-23 06:40:00,82.56,82.57,82.545,82.56,862800000.0
2009-06-23 06:45:00,82.56,82.605,82.56,82.57,1140600000.0
2009-06-23 06:50:00,82.575,82.575,82.555,82.56,1241200000.0
2009-06-23 06:55:00,82.56,82.56,82.535,82.555,671400000.0
2009-06-23 07:00:00,82.55,82.56,82.45,82.465,1024200000.0
2009-06-23 07:05:00,82.47,82.47,82.415,82.425,1335000000.0
2009-06-23 07:10:00,82.425,82.5,82.41,82.47,1378800000.0
2009-06-23 07:15:00,82.485,82.485,82.435,82.46,1065800000.0
2009-06-23 07:20:00,82.46,82.475,82.445,82.465,619800000.0
2009-06-23 07:25:00,82.465,82.475,82.455,82.475,624400000.0
2009-06-23 07:30:00,82.475,82.48,82.35,82.355,1559600000.0
2009-06-23 07:35:00,82.36,82.39,82.36,82.38,979000000.0
2009-06-23 07:40:00,82.38,82.42,82.375,82.39,880400000.0
2009-06-23 07:45:00,82.395,82.405,82.33,82.33,1006000000.0
2009-06-23 07:50:00,82.33,82.37,82.32,82.345,671600000.0
2009-06-23 07:55:00,82.345,82.425,82.285,82.29,1808600000.0
2009-06-23 08:00:00,82.29,82.295,82.08,82.18,1876000000.0
2009-06-23 08:05:00,82.18,82.215,82.13,82.205,1290400000.0
2009-06-23 08:10:00,82.205,82.205,82.09,82.175,1128600000.0
2009-06-23 08:15:00,82.165,82.17,82.1,82.11,1179600000.0
2009-06-23 08:20:00,82.11,82.14,82.085,82.13,881400000.0
2009-06-23 08:25:00,82.13,82.175,82.09,82.175,1281200000.0
2009-06-23 08:30:00,82.18,82.46,82.155,82.36,983500000.0
2009-06-23 08:35:00,82.35,82.52,82.315,82.43,1133300000.0
2009-06-23 08:40:00,82.43,82.49,82.36,82.38,1285400000.0
2009-06-23 08:45:00,82.38,82.5,82.38,82.5,876000000.0
2009-06-23 08:50:00,82.51,82.53,82.415,82.445,1177600000.0
2009-06-23 08:55:00,82.44,82.505,82.37,82.48,1312200000.0
2009-06-23 09:00:00,82.48,82.725,82.45,82.69,1591400000.0
2009-06-23 09:05:00,82.69,82.69,82.555,82.6,1708000000.0
2009-06-23 09:10:00,82.6,82.61,82.535,82.58,1245800000.0
2009-06-23 09:15:00,82.59,82.71,82.57,82.62,814800000.0
2009-06-23 09:20:00,82.62,82.66,82.53,82.58,1300800000.0
2009-06-23 09:25:00,82.57,82.65,82.57,82.63,989200000.0
2009-06-23 09:30:00,82.62,82.69,82.615,82.68,999200000.0
2009-06-23 09:35:00,82.68,82.7,82.615,82.645,1162600000.0
2009-06-23 09:40:00,82.65,82.67,82.6,82.65,1045400000.0
2009-06-23 09:45:00,82.65,82.705,82.58,82.58,1212600000.0
2009-06-23 09:50:00,82.57,82.66,82.56,82.59,1045800000.0
2009-06-23 09:55:00,82.59,82.6,82.475,82.49,1470200000.0
2009-06-23 10:00:00,82.495,82.555,82.49,82.505,1540800000.0
2009-06-23 10:05:00,82.505,82.51,82.305,82.36,2392200000.0
2009-06-23 10:10:00,82.32,82.42,82.31,82.32,1488800000.0
2009-06-23 10:15:00,82.31,82.33,82.205,82.21,2005600000.0
2009-06-23 10:20:00,82.21,82.31,82.21,82.235,1566200000.0
2009-06-23 10:25:00,82.24,82.265,82.185,82.19,1491800000.0
2009-06-23 10:30:00,82.19,82.345,82.185,82.32,1588600000.0
2009-06-23 10:35:00,82.315,82.385,82.31,82.35,1556400000.0
2009-06-23 10:40:00,82.35,82.41,82.31,82.41,1176400000.0
2009-06-23 10:45:00,82.405,82.47,82.37,82.435,2009000000.0
2009-06-23 10:50:00,82.43,82.455,82.395,82.43,1138200000.0
2009-06-23 10:55:00,82.425,82.475,82.4,82.45,876000000.0
2009-06-23 11:00:00,82.45,82.6,82.43,82.57,2193400000.0
2009-06-23 11:05:00,82.57,82.605,82.51,82.55,1868200000.0
2009-06-23 11:10:00,82.55,82.665,82.545,82.64,1613600000.0
2009-06-23 11:15:00,82.64,82.69,82.595,82.66,1482400000.0
2009-06-23 11:20:00,82.66,82.69,82.61,82.655,1154200000.0
2009-06-23 11:25:00,82.655,82.67,82.63,82.64,1278200000.0
2009-06-23 11:30:00,82.64,82.64,82.59,82.61,893200000.0
2009-06-23 11:35:00,82.595,82.68,82.59,82.61,1074600000.0
2009-06-23 11:40:00,82.615,82.63,82.57,82.57,764800001.0
2009-06-23 11:45:00,82.58,82.58,82.545,82.565,802600000.0
2009-06-23 11:50:00,82.57,82.58,82.54,82.56,990400000.0
2009-06-23 11:55:00,82.56,82.57,82.515,82.545,1096400000.0
2009-06-23 12:00:00,82.54,82.545,82.5,82.515,609200000.0
2009-06-23 12:05:00,82.515,82.65,82.51,82.63,1200200001.0
2009-06-23 12:10:00,82.63,82.72,82.61,82.68,2165400000.0
2009-06-23 12:15:00,82.68,82.81,82.68,82.775,1613200001.0
2009-06-23 12:20:00,82.785,82.8,82.7,82.73,1617200000.0
2009-06-23 12:25:00,82.725,82.76,82.66,82.72,1455400000.0
2009-06-23 12:30:00,82.725,82.77,82.685,82.755,917600000.0
2009-06-23 12:35:00,82.755,82.96,82.75,82.96,2160600000.0
2009-06-23 12:40:00,82.96,83.03,82.88,82.93,1991000002.0
2009-06-23 12:45:00,82.925,83.06,82.92,83.04,1774400000.0
2009-06-23 12:50:00,83.05,83.05,82.94,82.95,1454200000.0
2009-06-23 12:55:00,82.95,82.975,82.885,82.885,1426400000.0
2009-06-23 13:00:00,82.885,82.91,82.84,82.86,1306800000.0
2009-06-23 13:05:00,82.855,82.865,82.775,82.8,958800000.0
2009-06-23 13:10:00,82.8,82.82,82.695,82.735,1469800000.0
2009-06-23 13:15:00,82.735,82.785,82.715,82.75,1432000000.0
2009-06-23 13:20:00,82.74,82.89,82.735,82.815,1611200000.0
2009-06-23 13:25:00,82.82,82.88,82.76,82.835,1339800000.0
2009-06-23 13:30:00,82.84,82.895,82.75,82.84,1208000000.0
2009-06-23 13:35:00,82.84,82.94,82.805,82.87,1454200000.0
2009-06-23 13:40:00,82.87,82.935,82.87,82.9,680600000.0
2009-06-23 13:45:00,82.9,82.9,82.83,82.84,1127600000.0
2009-06-23 13:50:00,82.84,82.89,82.82,82.89,1375000000.0
2009-06-23 13:55:00,82.89,82.94,82.865,82.87,654000000.0
2009-06-23 14:00:00,82.865,82.925,82.85,82.86,766800000.0
2009-06-23 14:05:00,82.86,82.86,82.805,82.855,706600000.0
2009-06-23 14:10:00,82.85,82.895,82.835,82.895,790200000.0
2009-06-23 14:15:00,82.895,82.98,82.89,82.97,1417400000.0
2009-06-23 14:20:00,82.97,83.14,82.95,83.13,2090000000.0
2009-06-23 14:25:00,83.13,83.195,83.065,83.105,1239200000.0
2009-06-23 14:30:00,83.11,83.24,83.06,83.165,1625800000.0
2009-06-23 14:35:00,83.165,83.3,83.11,83.26,1897600000.0
2009-06-23 14:40:00,83.26,83.33,83.24,83.32,1571000000.0
2009-06-23 14:45:00,83.32,83.525,83.32,83.44,2048100000.0
2009-06-23 14:50:00,83.44,83.49,83.395,83.4,2848000000.0
2009-06-23 14:55:00,83.4,83.415,83.345,83.36,2053200000.0
2009-06-23 15:00:00,83.355,83.48,83.35,83.38,2501200000.0
2009-06-23 15:05:00,83.38,83.395,83.31,83.33,1599199999.0
2009-06-23 15:10:00,83.33,83.335,83.205,83.21,1359500000.0
2009-06-23 15:15:00,83.2,83.2,83.115,83.145,2040599999.0
2009-06-23 15:20:00,83.14,83.31,83.135,83.26,1699000000.0
2009-06-23 15:25:00,83.255,83.31,83.21,83.225,1682200000.0
2009-06-23 15:30:00,83.215,83.24,83.145,83.22,2364000000.0
2009-06-23 15:35:00,83.22,83.425,83.22,83.28,1685100000.0
2009-06-23 15:40:00,83.29,83.34,83.125,83.14,2283500000.0
2009-06-23 15:45:00,83.135,83.22,83.125,83.205,1148600000.0
2009-06-23 15:50:00,83.205,83.27,83.18,83.235,1676600000.0
2009-06-23 15:55:00,83.235,83.31,83.19,83.31,1743800000.0
2009-06-23 16:00:00,83.305,83.325,83.045,83.325,2660000000.0
2009-06-23 16:05:00,83.32,83.375,83.105,83.12,2057400001.0
2009-06-23 16:10:00,83.11,83.135,82.88,82.89,1729500000.0
2009-06-23 16:15:00,82.89,82.96,82.855,82.935,1662400000.0
2009-06-23 16:20:00,82.94,82.985,82.865,82.87,1667800000.0
2009-06-23 16:25:00,82.87,82.9,82.74,82.74,1837200000.0
2009-06-23 16:30:00,82.74,82.78,82.69,82.76,1779600000.0
2009-06-23 16:35:00,82.76,82.775,82.655,82.655,1097800000.0
2009-06-23 16:40:00,82.655,82.66,82.44,82.45,2098399998.0
2009-06-23 16:45:00,82.45,82.51,82.37,82.48,2198400000.0
2009-06-23 16:50:00,82.48,82.52,82.445,82.47,1697200000.0
2009-06-23 16:55:00,82.465,82.615,82.415,82.51,1779200000.0
2009-06-23 17:00:00,82.52,82.525,82.355,82.375,1760400000.0
2009-06-23 17:05:00,82.375,82.39,82.28,82.31,1483200000.0
2009-06-23 17:10:00,82.31,82.33,82.18,82.205,1182200000.0
2009-06-23 17:15:00,82.21,82.37,82.19,82.36,1414200000.0
2009-06-23 17:20:00,82.365,82.38,82.28,82.325,941000000.0
2009-06-23 17:25:00,82.325,82.41,82.29,82.33,796400000.0
2009-06-23 17:30:00,82.33,82.48,82.315,82.48,694800000.0
2009-06-23 17:35:00,82.48,82.575,82.46,82.505,1101800001.0
2009-06-23 17:40:00,82.5,82.52,82.44,82.49,1592200000.0
2009-06-23 17:45:00,82.49,82.49,82.43,82.455,609400000.0
2009-06-23 17:50:00,82.45,82.56,82.45,82.54,862600000.0
2009-06-23 17:55:00,82.54,82.57,82.405,82.455,1260200000.0
2009-06-23 18:00:00,82.455,82.565,82.455,82.52,1020600000.0
2009-06-23 18:05:00,82.52,82.61,82.485,82.6,1747400000.0
2009-06-23 18:10:00,82.6,82.6,82.445,82.495,1932200000.0
2009-06-23 18:15:00,82.49,82.585,82.42,82.58,987600000.0
2009-06-23 18:20:00,82.575,82.665,82.555,82.6,1237000000.0
2009-06-23 18:25:00,82.6,82.63,82.445,82.46,990800000.0
2009-06-23 18:30:00,82.455,82.465,82.35,82.43,1359690000.0
2009-06-23 18:35:00,82.43,82.535,82.39,82.455,1994600000.0
2009-06-23 18:40:00,82.455,82.52,82.405,82.51,1657200000.0
2009-06-23 18:45:00,82.51,82.585,82.49,82.555,1024800000.0
2009-06-23 18:50:00,82.55,82.565,82.465,82.51,947200000.0
2009-06-23 18:55:00,82.51,82.55,82.48,82.55,1248600000.0
2009-06-23 19:00:00,82.55,82.66,82.495,82.66,1802400000.0
2009-06-23 19:05:00,82.64,82.75,82.625,82.75,1186400000.0
2009-06-23 19:10:00,82.75,82.795,82.715,82.78,969200000.0
2009-06-23 19:15:00,82.77,82.86,82.76,82.85,935200000.0
2009-06-23 19:20:00,82.845,82.885,82.785,82.79,819800000.0
2009-06-23 19:25:00,82.79,82.79,82.715,82.73,839000000.0
2009-06-23 19:30:00,82.725,82.8,82.685,82.79,903400000.0
2009-06-23 19:35:00,82.79,82.79,82.75,82.78,434400000.0
2009-06-23 19:40:00,82.78,82.78,82.71,82.77,1028600001.0
2009-06-23 19:45:00,82.77,82.77,82.675,82.745,732000000.0
2009-06-23 19:50:00,82.74,82.79,82.67,82.69,954800000.0
2009-06-23 19:55:00,82.69,82.69,82.54,82.58,1159600000.0
2009-06-23 20:00:00,82.57,82.615,82.525,82.61,938000000.0
2009-06-23 20:05:00,82.615,82.655,82.605,82.62,715200000.0
2009-06-23 20:10:00,82.62,82.79,82.61,82.775,1214400000.0
2009-06-23 20:15:00,82.78,82.835,82.74,82.795,1621000000.0
2009-06-23 20:20:00,82.795,82.825,82.79,82.815,651400000.0
2009-06-23 20:25:00,82.82,82.82,82.725,82.73,951400000.0
2009-06-23 20:30:00,82.72,82.765,82.72,82.765,529200000.0
2009-06-23 20:35:00,82.765,82.77,82.72,82.73,613000000.0
2009-06-23 20:40:00,82.73,82.775,82.695,82.73,1006400000.0
2009-06-23 20:45:00,82.73,82.78,82.695,82.71,1491800000.0
2009-06-23 20:50:00,82.71,82.835,82.71,82.82,939800000.0
2009-06-23 20:55:00,82.82,82.82,82.7,82.705,1647600000.0
2009-06-23 21:00:00,82.71,82.74,82.7,82.71,518400000.0
2009-06-23 21:05:00,82.71,82.72,82.67,82.68,641000000.0
2009-06-23 21:10:00,82.68,82.76,82.67,82.75,1072400000.0
2009-06-23 21:15:00,82.755,82.79,82.745,82.79,458000000.0
2009-06-23 21:20:00,82.79,82.855,82.785,82.835,599400000.0
2009-06-23 21:25:00,82.83,82.855,82.81,82.84,215000000.0
2009-06-23 21:30:00,82.84,82.85,82.775,82.805,983400000.0
2009-06-23 21:35:00,82.805,82.82,82.76,82.77,841800000.0
2009-06-23 21:40:00,82.765,82.84,82.765,82.82,747800000.0
2009-06-23 21:45:00,82.815,82.91,82.81,82.9,835200000.0
2009-06-23 21:50:00,82.89,82.91,82.83,82.84,747000000.0
2009-06-23 21:55:00,82.855,82.86,82.815,82.825,385000000.0
2009-06-23 22:00:00,82.83,82.845,82.69,82.77,631600000.0
2009-06-23 22:05:00,82.77,82.84,82.742,82.84,184600000.0
2009-06-23 22:10:00,82.84,82.845,82.815,82.83,101200000.0
2009-06-23 22:15:00,82.83,82.83,82.81,82.82,50000000.0
2009-06-23 22:20:00,82.82,82.825,82.8,82.8,137400000.0
2009-06-23 22:25:00,82.81,82.85,82.795,82.845,194000000.0
2009-06-23 22:30:00,82.845,82.845,82.81,82.81,103000000.0
2009-06-23 22:35:00,82.81,82.83,82.8,82.8,170600000.0
2009-06-23 22:40:00,82.78,82.82,82.77,82.81,132200000.0
2009-06-23 22:45:00,82.81,82.815,82.755,82.77,103200000.0
2009-06-23 22:50:00,82.77,82.78,82.745,82.75,84200000.0
2009-06-23 22:55:00,82.755,82.825,82.755,82.81,144790000.0
2009-06-23 23:00:00,82.784,82.825,82.747,82.815,27200000.0
2009-06-23 23:05:00,82.81,82.81,82.74,82.765,102400000.0
2009-06-23 23:10:00,82.755,82.765,82.715,82.735,117200000.0
2009-06-23 23:15:00,82.735,82.785,82.735,82.775,191600000.0
2009-06-23 23:20:00,82.765,82.79,82.735,82.735,137200000.0
2009-06-23 23:25:00,82.735,82.735,82.72,82.72,98200000.0
2009-06-23 23:30:00,82.73,82.77,82.73,82.765,73400000.0
2009-06-23 23:35:00,82.78,82.825,82.7,82.7,183800000.0
2009-06-23 23:40:00,82.71,82.73,82.71,82.715,43200000.0
2009-06-23 23:45:00,82.73,82.775,82.72,82.755,79400000.0
2009-06-23 23:50:00,82.737,82.745,82.732,82.745,3000000.0
2009-06-23 23:55:00,82.75,82.78,82.742,82.78,52600000.0
2009-06-24 00:00:00,82.76,82.765,82.744,82.746,11000000.0
2009-06-24 00:05:00,82.745,82.77,82.727,82.729,25000000.0
2009-06-24 00:10:00,82.79,82.79,82.735,82.74,51200000.0
2009-06-24 00:15:00,82.75,82.77,82.71,82.72,31200000.0
2009-06-24 00:20:00,82.73,82.73,82.702,82.73,30800000.0
2009-06-24 00:25:00,82.72,82.72,82.63,82.66,77400000.0
2009-06-24 00:30:00,82.65,82.685,82.65,82.66,78800000.0
2009-06-24 00:35:00,82.67,82.67,82.66,82.66,50200000.0
2009-06-24 00:40:00,82.67,82.67,82.6,82.6,120400000.0
2009-06-24 00:45:00,82.6,82.6,82.57,82.58,110200000.0
2009-06-24 00:50:00,82.58,82.6,82.565,82.565,28200000.0
2009-06-24 00:55:00,82.575,82.64,82.575,82.63,77200000.0
2009-06-24 01:00:00,82.63,82.67,82.63,82.665,111800000.0
2009-06-24 01:05:00,82.639,82.685,82.639,82.67,87600000.0
2009-06-24 01:10:00,82.68,82.68,82.64,82.65,434800000.0
2009-06-24 01:15:00,82.655,82.67,82.6,82.64,419400000.0
2009-06-24 01:20:00,82.64,82.68,82.615,82.665,306200000.0
2009-06-24 01:25:00,82.66,82.665,82.6,82.6,449400000.0
2009-06-24 01:30:00,82.6,82.61,82.59,82.6,304000000.0
2009-06-24 01:35:00,82.605,82.66,82.605,82.66,205800000.0
2009-06-24 01:40:00,82.66,82.74,82.645,82.735,372600000.0
2009-06-24 01:45:00,82.735,82.8,82.73,82.77,878200000.0
2009-06-24 01:50:00,82.775,82.825,82.74,82.77,248600000.0
2009-06-24 01:55:00,82.77,82.895,82.765,82.88,588200000.0
2009-06-24 02:00:00,82.88,82.88,82.835,82.86,388600000.0
2009-06-24 02:05:00,82.86,83.075,82.84,83.06,761000000.0
2009-06-24 02:10:00,83.06,83.125,83.0,83.085,1157600000.0
2009-06-24 02:15:00,83.085,83.09,82.95,82.975,800200000.0
2009-06-24 02:20:00,82.98,83.02,82.965,83.02,869600000.0
2009-06-24 02:25:00,83.035,83.11,83.035,83.04,1211200000.0
2009-06-24 02:30:00,83.04,83.08,82.99,83.08,1101200000.0
2009-06-24 02:35:00,83.075,83.115,83.06,83.08,1200400000.0
2009-06-24 02:40:00,83.08,83.08,83.005,83.065,1024600000.0
2009-06-24 02:45:00,83.06,83.105,83.06,83.095,443000000.0
2009-06-24 02:50:00,83.105,83.17,83.09,83.11,1175000000.0
2009-06-24 02:55:00,83.12,83.12,83.045,83.07,1231800000.0
2009-06-24 03:00:00,83.07,83.09,83.02,83.08,1016400000.0
2009-06-24 03:05:00,83.085,83.095,83.025,83.055,765600000.0
2009-06-24 03:10:00,83.05,83.065,82.98,83.0,805000000.0
2009-06-24 03:15:00,83.005,83.005,82.94,82.97,824600000.0
2009-06-24 03:20:00,82.97,82.98,82.92,82.92,1127600000.0
2009-06-24 03:25:00,82.92,82.92,82.84,82.87,917000000.0
2009-06-24 03:30:00,82.86,82.87,82.815,82.85,371400000.0
2009-06-24 03:35:00,82.85,82.93,82.85,82.92,397200000.0
2009-06-24 03:40:00,82.92,82.92,82.88,82.885,325600000.0
2009-06-24 03:45:00,82.89,82.89,82.865,82.885,1467800000.0
2009-06-24 03:50:00,82.885,82.94,82.885,82.92,940400000.0
2009-06-24 03:55:00,82.92,83.0,82.915,82.965,1519800000.0
2009-06-24 04:00:00,82.975,83.01,82.935,83.01,1227000000.0
2009-06-24 04:05:00,83.0,83.02,82.975,83.005,340000000.0
2009-06-24 04:10:00,83.005,83.01,82.97,82.99,772600000.0
2009-06-24 04:15:00,82.99,83.05,82.98,83.03,227400000.0
2009-06-24 04:20:00,83.03,83.055,83.03,83.03,413000000.0
2009-06-24 04:25:00,83.04,83.07,83.02,83.07,688800000.0
2009-06-24 04:30:00,83.065,83.08,83.0,83.025,945000000.0
2009-06-24 04:35:00,83.025,83.045,82.995,83.03,577200000.0
2009-06-24 04:40:00,83.03,83.03,82.995,83.03,361400000.0
2009-06-24 04:45:00,83.03,83.05,83.03,83.05,326400000.0
2009-06-24 04:50:00,83.05,83.06,83.04,83.05,171800000.0
2009-06-24 04:55:00,83.05,83.095,83.04,83.045,489800000.0
2009-06-24 05:00:00,83.04,83.065,83.035,83.065,339400000.0
2009-06-24 05:05:00,83.06,83.2,83.05,83.17,784000000.0
2009-06-24 05:10:00,83.16,83.19,83.14,83.19,667400000.0
2009-06-24 05:15:00,83.19,83.23,83.16,83.16,1174000000.0
2009-06-24 05:20:00,83.16,83.18,83.12,83.155,548600000.0
2009-06-24 05:25:00,83.165,83.215,83.165,83.2,384200000.0
2009-06-24 05:30:00,83.195,83.285,83.195,83.255,451000000.0
2009-06-24 05:35:00,83.23,83.255,83.205,83.225,901000000.0
2009-06-24 05:40:00,83.22,83.24,83.185,83.225,721000000.0
2009-06-24 05:45:00,83.225,83.25,83.22,83.22,970600000.0
2009-06-24 05:50:00,83.23,83.26,83.22,83.26,852400000.0
2009-06-24 05:55:00,83.26,83.3,83.255,83.275,709200000.0
2009-06-24 06:00:00,83.285,83.29,83.255,83.255,803600000.0
2009-06-24 06:05:00,83.26,83.265,83.235,83.24,913600000.0
2009-06-24 06:10:00,83.245,83.25,83.225,83.25,1733800000.0
2009-06-24 06:15:00,83.25,83.25,83.215,83.235,1457400000.0
2009-06-24 06:20:00,83.235,83.275,83.21,83.27,1264200000.0
2009-06-24 06:25:00,83.255,83.295,83.245,83.295,701800000.0
2009-06-24 06:30:00,83.295,83.36,83.28,83.345,1893000000.0
2009-06-24 06:35:00,83.34,83.35,83.31,83.345,1163600000.0
2009-06-24 06:40:00,83.33,83.35,83.265,83.265,1213800000.0
2009-06-24 06:45:00,83.27,83.31,83.265,83.31,877000000.0
2009-06-24 06:50:00,83.31,83.33,83.295,83.315,784000000.0
2009-06-24 06:55:00,83.315,83.35,83.305,83.345,608200000.0
2009-06-24 07:00:00,83.35,83.37,83.305,83.37,1166800000.0
2009-06-24 07:05:00,83.36,83.405,83.355,83.385,1490800000.0
2009-06-24 07:10:00,83.39,83.405,83.325,83.325,965800000.0
2009-06-24 07:15:00,83.335,83.385,83.335,83.37,1033400000.0
2009-06-24 07:20:00,83.37,83.37,83.335,83.345,675200000.0
2009-06-24 07:25:00,83.355,83.355,83.335,83.34,480800000.0
2009-06-24 07:30:00,83.345,83.38,83.34,83.37,732000000.0
2009-06-24 07:35:00,83.375,83.375,83.32,83.32,746600000.0
2009-06-24 07:40:00,83.315,83.325,83.17,83.17,1153400000.0
2009-06-24 07:45:00,83.17,83.26,83.165,83.24,1786800000.0
2009-06-24 07:50:00,83.24,83.345,83.235,83.305,1990600000.0
2009-06-24 07:55:00,83.305,83.32,83.185,83.2,1329400000.0
2009-06-24 08:00:00,83.205,83.31,83.185,83.2,1275000000.0
2009-06-24 08:05:00,83.2,83.2,83.08,83.1,1802400000.0
2009-06-24 08:10:00,83.1,83.15,83.05,83.145,979800000.0
2009-06-24 08:15:00,83.14,83.15,83.0,83.055,1311800000.0
2009-06-24 08:20:00,83.06,83.145,83.035,83.145,1123800000.0
2009-06-24 08:25:00,83.155,83.335,83.13,83.29,2237200001.0
2009-06-24 08:30:00,83.295,83.43,83.225,83.4,1821600000.0
2009-06-24 08:35:00,83.405,83.455,83.34,83.35,1756400000.0
2009-06-24 08:40:00,83.35,83.46,83.34,83.44,1400200000.0
2009-06-24 08:45:00,83.44,83.45,83.325,83.345,1291200000.0
2009-06-24 08:50:00,83.345,83.43,83.3,83.425,759800000.0
2009-06-24 08:55:00,83.425,83.46,83.41,83.45,1358800000.0
2009-06-24 09:00:00,83.445,83.445,83.255,83.33,1575200001.0
2009-06-24 09:05:00,83.33,83.335,83.235,83.305,1343100000.0
2009-06-24 09:10:00,83.32,83.32,83.17,83.17,1001800000.0
2009-06-24 09:15:00,83.17,83.18,83.09,83.16,1048600000.0
2009-06-24 09:20:00,83.16,83.225,83.13,83.145,826000000.0
2009-06-24 09:25:00,83.14,83.23,83.12,83.225,678800000.0
2009-06-24 09:30:00,83.235,83.32,83.235,83.255,1117100000.0
2009-06-24 09:35:00,83.255,83.32,83.165,83.225,1381700000.0
2009-06-24 09:40:00,83.23,83.285,83.205,83.25,1953400000.0
2009-06-24 09:45:00,83.245,83.315,83.24,83.28,980800000.0
2009-06-24 09:50:00,83.27,83.3,83.23,83.245,974200000.0
2009-06-24 09:55:00,83.25,83.3,83.25,83.295,754200000.0
2009-06-24 10:00:00,83.3,83.325,83.165,83.19,836500000.0
2009-06-24 10:05:00,83.185,83.35,83.185,83.315,1471400000.0
2009-06-24 10:10:00,83.31,83.4,83.29,83.4,840000001.0
2009-06-24 10:15:00,83.4,83.44,83.365,83.435,1080700000.0
2009-06-24 10:20:00,83.44,83.47,83.36,83.36,836000000.0
2009-06-24 10:25:00,83.36,83.41,83.3,83.34,1040900000.0
2009-06-24 10:30:00,83.325,83.35,83.24,83.245,1165800000.0
2009-06-24 10:35:00,83.25,83.26,83.2,83.21,2008200001.0
2009-06-24 10:40:00,83.2,83.21,83.115,83.13,863200000.0
2009-06-24 10:45:00,83.13,83.135,83.06,83.09,1322800000.0
2009-06-24 10:50:00,83.09,83.1,82.91,82.93,1332800000.0
2009-06-24 10:55:00,82.93,83.01,82.89,83.01,1440400000.0
2009-06-24 11:00:00,83.015,83.06,82.93,82.975,1320800002.0
2009-06-24 11:05:00,82.99,82.99,82.905,82.96,1120200000.0
2009-06-24 11:10:00,82.96,83.16,82.96,83.12,1616200005.0
2009-06-24 11:15:00,83.125,83.14,82.98,83.01,1629600000.0
2009-06-24 11:20:00,83.01,83.095,83.0,83.055,2172200001.0
2009-06-24 11:25:00,83.06,83.21,83.06,83.14,1139800000.0
2009-06-24 11:30:00,83.135,83.205,83.09,83.09,1571000002.0
2009-06-24 11:35:00,83.1,83.17,83.08,83.16,1965200003.0
2009-06-24 11:40:00,83.15,83.17,83.055,83.13,1718600001.0
2009-06-24 11:45:00,83.13,83.22,83.085,83.165,1548600000.0
2009-06-24 11:50:00,83.17,83.22,83.14,83.16,1041400000.0
2009-06-24 11:55:00,83.15,83.2,83.13,83.195,920400000.0
2009-06-24 12:00:00,83.2,83.23,83.09,83.11,1121200000.0
2009-06-24 12:05:00,83.11,83.2,83.065,83.065,706000000.0
2009-06-24 12:10:00,83.065,83.145,83.025,83.14,974800001.0
2009-06-24 12:15:00,83.145,83.18,83.11,83.13,1162200000.0
2009-06-24 12:20:00,83.13,83.245,83.13,83.17,975600000.0
2009-06-24 12:25:00,83.16,83.24,83.14,83.24,1053200000.0
2009-06-24 12:30:00,83.24,83.26,83.16,83.17,883000000.0
2009-06-24 12:35:00,83.17,83.195,83.1,83.11,599400000.0
2009-06-24 12:40:00,83.12,83.2,83.08,83.17,792800000.0
2009-06-24 12:45:00,83.165,83.18,83.105,83.12,1394200000.0
2009-06-24 12:50:00,83.13,83.135,83.025,83.055,943600000.0
2009-06-24 12:55:00,83.055,83.11,83.055,83.09,849800000.0
2009-06-24 13:00:00,83.09,83.105,83.05,83.065,374400000.0
2009-06-24 13:05:00,83.07,83.11,83.07,83.09,181600000.0
2009-06-24 13:10:00,83.09,83.1,83.045,83.095,302400000.0
2009-06-24 13:15:00,83.09,83.125,83.06,83.08,646800000.0
2009-06-24 13:20:00,83.08,83.21,83.065,83.19,835400000.0
2009-06-24 13:25:00,83.18,83.225,83.06,83.075,2336300003.0
2009-06-24 13:30:00,83.075,83.12,82.845,83.12,1306400000.0
2009-06-24 13:35:00,83.105,83.135,83.015,83.08,924200000.0
2009-06-24 13:40:00,83.08,83.08,82.91,82.92,1141600000.0
2009-06-24 13:45:00,82.915,82.97,82.865,82.93,694600000.0
2009-06-24 13:50:00,82.93,83.155,82.93,83.13,876400000.0
2009-06-24 13:55:00,83.13,83.235,83.105,83.13,957200000.0
2009-06-24 14:00:00,83.125,83.18,83.06,83.14,1028000000.0
2009-06-24 14:05:00,83.14,83.18,83.12,83.155,883000000.0
2009-06-24 14:10:00,83.155,83.195,83.045,83.065,1010200000.0
2009-06-24 14:15:00,83.06,83.12,83.05,83.105,804600000.0
2009-06-24 14:20:00,83.11,83.11,83.0,83.06,1603600000.0
2009-06-24 14:25:00,83.065,83.12,83.04,83.045,1151200000.0
2009-06-24 14:30:00,83.05,83.5,83.045,83.455,2450200002.0
2009-06-24 14:35:00,83.44,83.46,83.27,83.27,1772200000.0
2009-06-24 14:40:00,83.27,83.3,83.16,83.18,1511399999.0
2009-06-24 14:45:00,83.18,83.24,83.16,83.19,1003600000.0
2009-06-24 14:50:00,83.19,83.31,83.185,83.27,1207400000.0
2009-06-24 14:55:00,83.265,83.335,83.245,83.325,1025800000.0
2009-06-24 15:00:00,83.33,83.37,83.215,83.255,1792400000.0
2009-06-24 15:05:00,83.255,83.415,83.245,83.395,1913200000.0
2009-06-24 15:10:00,83.39,83.425,83.31,83.32,1840800000.0
2009-06-24 15:15:00,83.32,83.33,83.275,83.285,834800000.0
2009-06-24 15:20:00,83.28,83.41,83.26,83.32,1306600000.0
2009-06-24 15:25:00,83.31,83.38,83.295,83.36,1282600000.0
2009-06-24 15:30:00,83.36,83.385,83.315,83.33,1357200000.0
2009-06-24 15:35:00,83.33,83.5,83.3,83.445,1757200000.0
2009-06-24 15:40:00,83.445,83.445,83.275,83.3,1320600000.0
2009-06-24 15:45:00,83.3,83.34,83.155,83.255,1786000000.0
2009-06-24 15:50:00,83.255,83.3,83.205,83.275,1702200000.0
2009-06-24 15:55:00,83.28,83.35,83.21,83.245,989400000.0
2009-06-24 16:00:00,83.235,83.305,83.15,83.25,2207400000.0
2009-06-24 16:05:00,83.25,83.305,83.17,83.275,1742800000.0
2009-06-24 16:10:00,83.275,83.39,83.26,83.27,1585800000.0
2009-06-24 16:15:00,83.27,83.305,83.215,83.28,1134800000.0
2009-06-24 16:20:00,83.28,83.33,83.235,83.245,1958600000.0
2009-06-24 16:25:00,83.24,83.33,83.225,83.25,1105400000.0
2009-06-24 16:30:00,83.26,83.31,83.25,83.3,1517400000.0
2009-06-24 16:35:00,83.3,83.335,83.24,83.3,1266800000.0
2009-06-24 16:40:00,83.3,83.315,83.22,83.28,1504600000.0
2009-06-24 16:45:00,83.28,83.32,83.22,83.27,1297599999.0
2009-06-24 16:50:00,83.275,83.395,83.24,83.25,1287800000.0
2009-06-24 16:55:00,83.25,83.325,83.19,83.205,1217800000.0
2009-06-24 17:00:00,83.205,83.335,83.205,83.31,1525200000.0
2009-06-24 17:05:00,83.31,83.31,83.26,83.305,1128800001.0
2009-06-24 17:10:00,83.315,83.32,83.23,83.27,995800000.0
2009-06-24 17:15:00,83.27,83.365,83.27,83.35,903400000.0
2009-06-24 17:20:00,83.35,83.395,83.31,83.33,1488199998.0
2009-06-24 17:25:00,83.33,83.36,83.3,83.33,1022800000.0
2009-06-24 17:30:00,83.335,83.36,83.27,83.34,776600000.0
2009-06-24 17:35:00,83.34,83.345,83.24,83.265,631200000.0
2009-06-24 17:40:00,83.26,83.265,83.145,83.23,823200000.0
2009-06-24 17:45:00,83.23,83.23,83.14,83.145,953000000.0
2009-06-24 17:50:00,83.14,83.25,83.14,83.21,816200000.0
2009-06-24 17:55:00,83.21,83.22,83.15,83.2,767200000.0
2009-06-24 18:00:00,83.205,83.235,83.195,83.23,573000000.0
2009-06-24 18:05:00,83.24,83.245,83.165,83.21,548600000.0
2009-06-24 18:10:00,83.21,83.27,83.18,83.22,546400000.0
2009-06-24 18:15:00,83.22,83.25,83.16,83.225,1868200000.0
2009-06-24 18:20:00,83.22,83.28,83.2,83.26,1962200000.0
2009-06-24 18:25:00,83.26,83.4,83.23,83.265,1772600000.0
2009-06-24 18:30:00,83.265,83.275,83.16,83.24,1451799999.0
2009-06-24 18:35:00,83.23,83.25,83.05,83.075,907800000.0
2009-06-24 18:40:00,83.07,83.095,83.04,83.09,1538600000.0
2009-06-24 18:45:00,83.075,83.15,83.06,83.15,1217600000.0
2009-06-24 18:50:00,83.15,83.21,83.135,83.175,891400000.0
2009-06-24 18:55:00,83.175,83.2,83.135,83.15,1031400000.0
2009-06-24 19:00:00,83.15,83.18,83.125,83.14,1559600000.0
2009-06-24 19:05:00,83.14,83.15,83.09,83.14,1337200000.0
2009-06-24 19:10:00,83.13,83.17,83.11,83.145,963400000.0
2009-06-24 19:15:00,83.155,83.18,83.105,83.14,998800000.0
2009-06-24 19:20:00,83.13,83.18,83.12,83.13,987600000.0
2009-06-24 19:25:00,83.13,83.14,83.09,83.11,1000000000.0
2009-06-24 19:30:00,83.095,83.11,83.065,83.11,997200000.0
2009-06-24 19:35:00,83.11,83.13,83.08,83.085,539399999.0
2009-06-24 19:40:00,83.085,83.1,83.05,83.09,400000000.0
2009-06-24 19:45:00,83.09,83.095,83.0,83.0,956800000.0
2009-06-24 19:50:00,83.0,83.06,82.995,83.01,1307200000.0
2009-06-24 19:55:00,83.02,83.1,83.02,83.1,836600000.0
2009-06-24 20:00:00,83.1,83.15,83.06,83.105,1345400000.0
2009-06-24 20:05:00,83.115,83.165,83.055,83.12,977000000.0
2009-06-24 20:10:00,83.12,83.15,82.97,82.985,1351000000.0
2009-06-24 20:15:00,83.025,83.495,82.94,83.05,1562600000.0
2009-06-24 20:20:00,83.06,83.415,82.92,83.21,3029500000.0
2009-06-24 20:25:00,83.205,83.38,83.055,83.165,3973400001.0
2009-06-24 20:30:00,83.15,83.21,83.04,83.085,4150999999.0
2009-06-24 20:35:00,83.09,83.105,82.84,82.85,3313600000.0
2009-06-24 20:40:00,82.85,82.995,82.785,82.985,2352000000.0
2009-06-24 20:45:00,82.995,83.08,82.97,82.97,1527200000.0
2009-06-24 20:50:00,82.98,83.15,82.94,83.12,1311200000.0
2009-06-24 20:55:00,83.12,83.21,83.06,83.11,1625800000.0
2009-06-24 21:00:00,83.11,83.21,83.07,83.17,1387000000.0
2009-06-24 21:05:00,83.17,83.17,82.935,82.96,1130200000.0
2009-06-24 21:10:00,82.955,82.955,82.785,82.86,1549600000.0
2009-06-24 21:15:00,82.86,82.87,82.77,82.82,993400000.0
2009-06-24 21:20:00,82.82,82.96,82.81,82.92,633000000.0
2009-06-24 21:25:00,82.9,83.03,82.9,82.975,606200000.0
2009-06-24 21:30:00,82.97,83.025,82.96,82.98,933800000.0
2009-06-24 21:35:00,82.98,83.0,82.85,82.88,1496600000.0
2009-06-24 21:40:00,82.89,82.89,82.73,82.84,1863400000.0
2009-06-24 21:45:00,82.84,82.985,82.82,82.915,1852200000.0
2009-06-24 21:50:00,82.925,82.95,82.795,82.865,2433400000.0
2009-06-24 21:55:00,82.865,82.925,82.815,82.875,1988000000.0
2009-06-24 22:00:00,82.875,82.885,82.83,82.84,808600000.0
2009-06-24 22:05:00,82.84,82.84,82.75,82.75,342000000.0
2009-06-24 22:10:00,82.75,82.775,82.67,82.71,158800000.0
2009-06-24 22:15:00,82.71,82.755,82.705,82.73,101600000.0
2009-06-24 22:20:00,82.74,82.805,82.735,82.77,79000000.0
2009-06-24 22:25:00,82.77,82.77,82.665,82.67,96800000.0
2009-06-24 22:30:00,82.67,82.7,82.64,82.645,181000000.0
2009-06-24 22:35:00,82.65,82.65,82.585,82.625,234600000.0
2009-06-24 22:40:00,82.625,82.685,82.62,82.62,359000000.0
2009-06-24 22:45:00,82.625,82.685,82.625,82.665,476400000.0
2009-06-24 22:50:00,82.665,82.665,82.54,82.58,286800000.0
2009-06-24 22:55:00,82.58,82.63,82.57,82.595,436600000.0
2009-06-24 23:00:00,82.599,82.601,82.515,82.575,111400000.0
2009-06-24 23:05:00,82.565,82.705,82.545,82.705,144800000.0
2009-06-24 23:10:00,82.69,82.72,82.675,82.7,93600000.0
2009-06-24 23:15:00,82.7,82.79,82.69,82.775,354200000.0
2009-06-24 23:20:00,82.785,82.81,82.73,82.795,259000000.0
2009-06-24 23:25:00,82.795,82.83,82.77,82.805,232200000.0
2009-06-24 23:30:00,82.81,82.85,82.79,82.79,220600000.0
2009-06-24 23:35:00,82.765,82.78,82.73,82.77,230600000.0
2009-06-24 23:40:00,82.77,82.825,82.765,82.775,271400000.0
2009-06-24 23:45:00,82.78,82.8,82.765,82.8,101000000.0
2009-06-24 23:50:00,82.8,82.82,82.79,82.8,112200000.0
2009-06-24 23:55:00,82.8,82.85,82.8,82.84,70200000.0
2009-06-25 00:00:00,82.845,82.845,82.81,82.845,42600000.0
2009-06-25 00:05:00,82.83,82.85,82.79,82.83,108400000.0
2009-06-25 00:10:00,82.84,82.85,82.84,82.84,32800000.0
2009-06-25 00:15:00,82.84,82.845,82.81,82.82,83200000.0
2009-06-25 00:20:00,82.81,82.82,82.77,82.8,55200000.0
2009-06-25 00:25:00,82.82,82.82,82.79,82.8,57600000.0
2009-06-25 00:30:00,82.777,82.81,82.777,82.8,53200000.0
2009-06-25 00:35:00,82.8,82.815,82.785,82.79,62200000.0
2009-06-25 00:40:00,82.8,82.9,82.79,82.885,96600000.0
2009-06-25 00:45:00,82.905,82.945,82.83,82.92,162000000.0
2009-06-25 00:50:00,82.92,82.94,82.89,82.92,146600000.0
2009-06-25 00:55:00,82.93,82.96,82.925,82.95,170600000.0
2009-06-25 01:00:00,82.96,82.965,82.845,82.9,400400000.0
2009-06-25 01:05:00,82.9,82.92,82.895,82.915,114400000.0
2009-06-25 01:10:00,82.91,82.925,82.875,82.88,274600000.0
2009-06-25 01:15:00,82.87,82.87,82.835,82.855,517600000.0
2009-06-25 01:20:00,82.83,82.855,82.82,82.85,142400000.0
2009-06-25 01:25:00,82.85,82.87,82.813,82.865,85400000.0
2009-06-25 01:30:00,82.865,82.87,82.815,82.815,228000000.0
2009-06-25 01:35:00,82.815,82.825,82.763,82.805,665000000.0
2009-06-25 01:40:00,82.805,82.815,82.75,82.785,523600000.0
2009-06-25 01:45:00,82.785,82.82,82.745,82.79,1386000000.0
2009-06-25 01:50:00,82.79,82.825,82.785,82.805,317600000.0
2009-06-25 01:55:00,82.815,82.82,82.775,82.815,503000000.0
2009-06-25 02:00:00,82.825,82.855,82.78,82.85,891800000.0
2009-06-25 02:05:00,82.85,82.94,82.85,82.905,1571000000.0
2009-06-25 02:10:00,82.9,82.93,82.895,82.91,1107400000.0
2009-06-25 02:15:00,82.91,83.0,82.91,82.995,1541800000.0
2009-06-25 02:20:00,82.995,83.025,82.975,83.025,994200000.0
2009-06-25 02:25:00,83.02,83.02,82.94,82.97,1273400000.0
2009-06-25 02:30:00,82.97,82.975,82.94,82.96,1027000000.0
2009-06-25 02:35:00,82.965,83.06,82.955,83.06,1749200000.0
2009-06-25 02:40:00,83.06,83.06,82.99,83.01,1051000000.0
2009-06-25 02:45:00,83.005,83.18,82.99,83.18,2034800000.0
2009-06-25 02:50:00,83.18,83.195,83.035,83.035,2456800000.0
2009-06-25 02:55:00,83.035,83.14,83.01,83.14,1703400000.0
2009-06-25 03:00:00,83.14,83.175,83.06,83.09,1513800000.0
2009-06-25 03:05:00,83.08,83.135,83.055,83.115,1854800000.0
2009-06-25 03:10:00,83.12,83.125,83.045,83.105,2102200000.0
2009-06-25 03:15:00,83.105,83.175,83.09,83.135,1681400000.0
2009-06-25 03:20:00,83.14,83.17,83.055,83.065,1280200000.0
2009-06-25 03:25:00,83.065,83.075,83.04,83.06,1184200000.0
2009-06-25 03:30:00,83.06,83.135,83.05,83.125,1280400000.0
2009-06-25 03:35:00,83.125,83.165,83.115,83.15,992000000.0
2009-06-25 03:40:00,83.15,83.31,83.14,83.24,1799800000.0
2009-06-25 03:45:00,83.24,83.32,83.24,83.32,1753600000.0
2009-06-25 03:50:00,83.33,83.355,83.3,83.34,1824000000.0
2009-06-25 03:55:00,83.35,83.36,83.28,83.33,1803000000.0
2009-06-25 04:00:00,83.33,83.33,83.24,83.25,2097600000.0
2009-06-25 04:05:00,83.24,83.275,83.22,83.25,1309800000.0
2009-06-25 04:10:00,83.25,83.3,83.24,83.285,1154000000.0
2009-06-25 04:15:00,83.295,83.31,83.275,83.295,786400000.0
2009-06-25 04:20:00,83.3,83.3,83.265,83.27,531200000.0
2009-06-25 04:25:00,83.265,83.275,83.185,83.195,962800000.0
2009-06-25 04:30:00,83.2,83.2,83.105,83.185,1503000000.0
2009-06-25 04:35:00,83.19,83.24,83.09,83.09,1415200000.0
2009-06-25 04:40:00,83.095,83.115,83.035,83.075,1227400000.0
2009-06-25 04:45:00,83.085,83.135,83.065,83.12,921600000.0
2009-06-25 04:50:00,83.12,83.18,83.105,83.11,1142200000.0
2009-06-25 04:55:00,83.115,83.18,83.06,83.115,1935400000.0
2009-06-25 05:00:00,83.12,83.15,83.105,83.15,757400000.0
2009-06-25 05:05:00,83.15,83.165,83.085,83.095,1679600000.0
2009-06-25 05:10:00,83.095,83.13,83.085,83.125,1168000000.0
2009-06-25 05:15:00,83.12,83.18,83.105,83.175,1062600000.0
2009-06-25 05:20:00,83.17,83.21,83.17,83.185,911400000.0
2009-06-25 05:25:00,83.185,83.245,83.18,83.195,1367000000.0
2009-06-25 05:30:00,83.205,83.235,83.195,83.225,1435200000.0
2009-06-25 05:35:00,83.225,83.235,83.17,83.18,688800000.0
2009-06-25 05:40:00,83.18,83.24,83.175,83.21,1140600000.0
2009-06-25 05:45:00,83.21,83.24,83.19,83.215,1877600000.0
2009-06-25 05:50:00,83.215,83.235,83.205,83.225,803000000.0
2009-06-25 05:55:00,83.225,83.245,83.205,83.245,631200000.0
2009-06-25 06:00:00,83.245,83.26,83.23,83.24,987000000.0
2009-06-25 06:05:00,83.245,83.335,83.24,83.33,1477600000.0
2009-06-25 06:10:00,83.33,83.39,83.31,83.345,1481000000.0
2009-06-25 06:15:00,83.335,83.37,83.315,83.36,1419800000.0
2009-06-25 06:20:00,83.36,83.37,83.335,83.34,491800000.0
2009-06-25 06:25:00,83.34,83.36,83.33,83.36,415600000.0
2009-06-25 06:30:00,83.365,83.37,83.335,83.345,507600000.0
2009-06-25 06:35:00,83.35,83.4,83.35,83.4,626600000.0
2009-06-25 06:40:00,83.4,83.44,83.395,83.415,1072200000.0
2009-06-25 06:45:00,83.415,83.415,83.34,83.39,1270000000.0
2009-06-25 06:50:00,83.39,83.45,83.375,83.445,1532400000.0
2009-06-25 06:55:00,83.445,83.465,83.415,83.425,1302400000.0
2009-06-25 07:00:00,83.43,83.505,83.425,83.455,1397000000.0
2009-06-25 07:05:00,83.455,83.49,83.42,83.49,1329600000.0
2009-06-25 07:10:00,83.49,83.535,83.475,83.485,1383200000.0
2009-06-25 07:15:00,83.485,83.5,83.455,83.455,777800000.0
2009-06-25 07:20:00,83.455,83.48,83.445,83.445,1026800000.0
2009-06-25 07:25:00,83.445,83.475,83.43,83.47,557800000.0
2009-06-25 07:30:00,83.47,83.47,83.37,83.4,1652400000.0
2009-06-25 07:35:00,83.4,83.41,83.36,83.365,1124200000.0
2009-06-25 07:40:00,83.37,83.375,83.325,83.37,1032600000.0
2009-06-25 07:45:00,83.37,83.405,83.355,83.375,1392800000.0
2009-06-25 07:50:00,83.345,83.345,83.226,83.228,110000000.0
2009-06-25 07:55:00,83.229,83.315,83.216,83.315,110000000.0
2009-06-25 08:00:00,83.315,83.36,83.275,83.35,1816999999.0
2009-06-25 08:05:00,83.35,83.365,83.315,83.335,1583200000.0
2009-06-25 08:10:00,83.335,83.355,83.27,83.33,1837400000.0
2009-06-25 08:15:00,83.325,83.44,83.315,83.425,2276200000.0
2009-06-25 08:20:00,83.42,83.49,83.315,83.34,2088400000.0
2009-06-25 08:25:00,83.335,83.385,83.325,83.365,712400000.0
2009-06-25 08:30:00,83.365,83.415,83.355,83.41,1507600000.0
2009-06-25 08:35:00,83.41,83.495,83.405,83.485,2080800000.0
2009-06-25 08:40:00,83.49,83.585,83.475,83.51,2337400000.0
2009-06-25 08:45:00,83.51,83.64,83.51,83.63,2131600001.0
2009-06-25 08:50:00,83.63,83.7,83.555,83.575,1598200000.0
2009-06-25 08:55:00,83.58,83.59,83.5,83.56,1337200000.0
2009-06-25 09:00:00,83.565,83.58,83.435,83.48,1387600000.0
2009-06-25 09:05:00,83.48,83.565,83.465,83.54,1708400000.0
2009-06-25 09:10:00,83.54,83.56,83.46,83.46,1730200000.0
2009-06-25 09:15:00,83.47,83.49,83.44,83.445,1502800000.0
2009-06-25 09:20:00,83.44,83.47,83.355,83.385,2141800000.0
2009-06-25 09:25:00,83.39,83.495,83.39,83.41,1288800000.0
2009-06-25 09:30:00,83.41,83.42,83.345,83.415,1809600000.0
2009-06-25 09:35:00,83.41,83.47,83.41,83.445,1542800000.0
2009-06-25 09:40:00,83.45,83.48,83.415,83.43,1550800000.0
2009-06-25 09:45:00,83.42,83.45,83.365,83.385,1470600000.0
2009-06-25 09:50:00,83.395,83.45,83.285,83.31,2479800001.0
2009-06-25 09:55:00,83.31,83.435,83.28,83.435,2260600000.0
2009-06-25 10:00:00,83.425,83.44,83.39,83.42,1518800000.0
2009-06-25 10:05:00,83.425,83.565,83.425,83.54,1179000001.0
2009-06-25 10:10:00,83.545,83.64,83.52,83.58,978800000.0
2009-06-25 10:15:00,83.58,83.64,83.575,83.61,1001400000.0
2009-06-25 10:20:00,83.61,83.635,83.575,83.6,890690000.0
2009-06-25 10:25:00,83.595,83.6,83.53,83.53,490200000.0
2009-06-25 10:30:00,83.54,83.6,83.54,83.58,864000000.0
2009-06-25 10:35:00,83.58,83.625,83.54,83.62,636200000.0
2009-06-25 10:40:00,83.625,83.65,83.61,83.63,396200000.0
2009-06-25 10:45:00,83.63,83.63,83.54,83.585,1124200000.0
2009-06-25 10:50:00,83.59,83.6,83.465,83.465,912600000.0
2009-06-25 10:55:00,83.47,83.48,83.385,83.405,1258200001.0
2009-06-25 11:00:00,83.405,83.52,83.36,83.51,945200000.0
2009-06-25 11:05:00,83.53,83.53,83.44,83.45,665000000.0
2009-06-25 11:10:00,83.45,83.46,83.35,83.385,906600001.0
2009-06-25 11:15:00,83.39,83.435,83.36,83.38,602400000.0
2009-06-25 11:20:00,83.375,83.39,83.3,83.325,786600000.0
2009-06-25 11:25:00,83.325,83.35,83.25,83.25,657000000.0
2009-06-25 11:30:00,83.25,83.4,83.195,83.32,1126800000.0
2009-06-25 11:35:00,83.315,83.42,83.295,83.295,796400000.0
2009-06-25 11:40:00,83.305,83.365,83.245,83.29,879000000.0
2009-06-25 11:45:00,83.285,83.35,83.25,83.34,923200000.0
2009-06-25 11:50:00,83.345,83.36,83.305,83.33,736400000.0
2009-06-25 11:55:00,83.33,83.36,83.255,83.26,1048200000.0
2009-06-25 12:00:00,83.255,83.28,83.205,83.23,1301600000.0
2009-06-25 12:05:00,83.225,83.28,83.16,83.19,713400000.0
2009-06-25 12:10:00,83.185,83.3,83.16,83.3,920000000.0
2009-06-25 12:15:00,83.295,83.3,83.23,83.25,1067000000.0
2009-06-25 12:20:00,83.25,83.26,83.175,83.22,887600000.0
2009-06-25 12:25:00,83.22,83.23,83.1,83.11,976600000.0
2009-06-25 12:30:00,83.12,83.16,83.085,83.15,1086600000.0
2009-06-25 12:35:00,83.155,83.17,83.07,83.07,988600000.0
2009-06-25 12:40:00,83.06,83.08,82.98,83.0,1354800000.0
2009-06-25 12:45:00,83.0,83.045,82.955,82.97,930200000.0
2009-06-25 12:50:00,82.97,83.0,82.91,82.99,1535600000.0
2009-06-25 12:55:00,82.99,83.02,82.94,82.95,1719200000.0
2009-06-25 13:00:00,82.95,82.98,82.88,82.89,2005200000.0
2009-06-25 13:05:00,82.895,82.945,82.86,82.94,1175600000.0
2009-06-25 13:10:00,82.94,82.945,82.865,82.9,1405400000.0
2009-06-25 13:15:00,82.9,82.955,82.845,82.955,1381600001.0
2009-06-25 13:20:00,82.95,83.04,82.945,82.955,1346000000.0
2009-06-25 13:25:00,82.955,83.03,82.95,83.005,1794200000.0
2009-06-25 13:30:00,83.005,83.045,82.99,83.04,1755000000.0
2009-06-25 13:35:00,83.04,83.075,83.0,83.01,1553600000.0
2009-06-25 13:40:00,83.015,83.025,82.96,82.98,1037200000.0
2009-06-25 13:45:00,82.985,82.995,82.945,82.965,1211800000.0
2009-06-25 13:50:00,82.965,83.015,82.93,82.96,1651600000.0
2009-06-25 13:55:00,82.955,82.995,82.91,82.91,1493000000.0
2009-06-25 14:00:00,82.91,82.96,82.895,82.935,2762800000.0
2009-06-25 14:05:00,82.935,82.945,82.895,82.9,1835800000.0
2009-06-25 14:10:00,82.9,83.015,82.875,82.89,2385600000.0
2009-06-25 14:15:00,82.89,82.99,82.875,82.965,1958600000.0
2009-06-25 14:20:00,82.97,83.06,82.97,83.05,2004600000.0
2009-06-25 14:25:00,83.045,83.155,83.0,83.15,1975199999.0
2009-06-25 14:30:00,83.115,83.115,82.715,82.86,4225800009.0
2009-06-25 14:35:00,82.87,82.87,82.745,82.805,3611200001.0
2009-06-25 14:40:00,82.81,82.825,82.665,82.68,3109600003.0
2009-06-25 14:45:00,82.68,82.715,82.565,82.67,3075200000.0
2009-06-25 14:50:00,82.675,82.685,82.595,82.66,3426600001.0
2009-06-25 14:55:00,82.66,82.75,82.61,82.71,3747000000.0
2009-06-25 15:00:00,82.715,82.87,82.645,82.83,3600400001.0
2009-06-25 15:05:00,82.83,82.855,82.81,82.845,2068600000.0
2009-06-25 15:10:00,82.845,82.89,82.835,82.86,2695400001.0
2009-06-25 15:15:00,82.86,82.93,82.835,82.85,2333800000.0
2009-06-25 15:20:00,82.845,82.935,82.81,82.93,1699200000.0
2009-06-25 15:25:00,82.925,83.03,82.91,83.015,1813200000.0
2009-06-25 15:30:00,83.015,83.125,82.995,83.015,2512200000.0
2009-06-25 15:35:00,83.015,83.02,82.795,82.885,2828290000.0
2009-06-25 15:40:00,82.89,83.06,82.865,83.035,2769800000.0
2009-06-25 15:45:00,83.025,83.075,82.925,82.935,2523200000.0
2009-06-25 15:50:00,82.935,83.075,82.875,83.07,3212800000.0
2009-06-25 15:55:00,83.07,83.13,83.025,83.071,2297800000.0
2009-06-25 16:00:00,83.068,83.09,82.954,82.958,1161000000.0
2009-06-25 16:05:00,82.957,83.05,82.95,82.985,2055000000.0
2009-06-25 16:10:00,82.98,83.05,82.88,82.885,3110000000.0
2009-06-25 16:15:00,82.885,83.075,82.88,82.985,2515100000.0
2009-06-25 16:20:00,82.985,83.03,82.965,83.02,3023000000.0
2009-06-25 16:25:00,83.02,83.075,82.98,83.055,3310200000.0
2009-06-25 16:30:00,83.065,83.065,82.94,82.95,2930200000.0
2009-06-25 16:35:00,82.95,82.98,82.875,82.91,3087300000.0
2009-06-25 16:40:00,82.91,82.96,82.815,82.83,2706200000.0
2009-06-25 16:45:00,82.835,82.88,82.795,82.805,2181800000.0
2009-06-25 16:50:00,82.81,82.925,82.8,82.92,2706400000.0
2009-06-25 16:55:00,82.925,82.96,82.84,82.88,2748800000.0
2009-06-25 17:00:00,82.875,82.94,82.805,82.905,3030100000.0
2009-06-25 17:05:00,82.895,82.91,82.84,82.855,2587400001.0
2009-06-25 17:10:00,82.855,82.88,82.795,82.825,3060400000.0
2009-06-25 17:15:00,82.815,82.835,82.73,82.79,2578400000.0
2009-06-25 17:20:00,82.785,82.92,82.775,82.9,2668600000.0
2009-06-25 17:25:00,82.905,82.97,82.865,82.97,1897200000.0
2009-06-25 17:30:00,82.97,83.015,82.935,82.97,2085200000.0
2009-06-25 17:35:00,82.97,83.05,82.965,82.995,2320500000.0
2009-06-25 17:40:00,83.0,83.14,82.985,83.01,2264600000.0
2009-06-25 17:45:00,83.005,83.07,82.955,82.985,1917000000.0
2009-06-25 17:50:00,82.975,83.03,82.955,82.965,2529600000.0
2009-06-25 17:55:00,82.97,83.11,82.965,83.1,1548400000.0
2009-06-25 18:00:00,83.1,83.115,83.04,83.05,2042600000.0
2009-06-25 18:05:00,83.05,83.115,83.04,83.065,1906000000.0
2009-06-25 18:10:00,83.06,83.06,83.01,83.015,1207600000.0
2009-06-25 18:15:00,83.015,83.1,83.01,83.02,1828000000.0
2009-06-25 18:20:00,83.025,83.07,82.985,83.05,1342800000.0
2009-06-25 18:25:00,83.05,83.08,83.01,83.075,1405000000.0
2009-06-25 18:30:00,83.07,83.095,83.0,83.02,1643800000.0
2009-06-25 18:35:00,83.025,83.03,82.995,82.995,993800000.0
2009-06-25 18:40:00,83.0,83.05,82.995,83.03,777400000.0
2009-06-25 18:45:00,83.035,83.06,83.02,83.03,484200000.0
2009-06-25 18:50:00,83.033,83.064,83.03,83.043,573000000.0
2009-06-25 18:55:00,83.028,83.03,82.904,82.905,573000000.0
2009-06-25 19:00:00,82.91,82.97,82.875,82.96,573000000.0
2009-06-25 19:05:00,82.98,82.994,82.905,82.942,573000000.0
2009-06-25 19:10:00,82.955,82.965,82.832,82.835,573000000.0
2009-06-25 19:15:00,82.837,82.897,82.823,82.858,573000000.0
2009-06-25 19:20:00,82.86,82.937,82.833,82.865,573000000.0
2009-06-25 19:25:00,82.86,82.907,82.813,82.899,573000000.0
2009-06-25 19:30:00,82.904,82.934,82.887,82.904,573000000.0
2009-06-25 19:35:00,82.898,82.903,82.795,82.812,573000000.0
2009-06-25 19:40:00,82.813,82.813,82.703,82.703,573000000.0
2009-06-25 19:45:00,82.708,82.773,82.703,82.732,573000000.0
2009-06-25 19:50:00,82.727,82.743,82.665,82.7,573000000.0
2009-06-25 19:55:00,82.685,82.72,82.667,82.72,573000000.0
2009-06-25 20:00:00,82.715,82.745,82.668,82.687,573000000.0
2009-06-25 20:05:00,82.684,82.755,82.669,82.748,573000000.0
2009-06-25 20:10:00,82.75,82.818,82.74,82.76,573000000.0
2009-06-25 20:15:00,82.757,82.798,82.733,82.74,573000000.0
2009-06-25 20:20:00,82.735,82.735,82.702,82.735,573000000.0
2009-06-25 20:25:00,82.74,82.752,82.708,82.738,573000000.0
2009-06-25 20:30:00,82.74,82.763,82.663,82.703,573000000.0
2009-06-25 20:35:00,82.709,82.758,82.704,82.724,573000000.0
2009-06-25 20:40:00,82.734,82.875,82.733,82.832,573000000.0
2009-06-25 20:45:00,82.835,82.842,82.782,82.785,573000000.0
2009-06-25 20:50:00,82.78,82.782,82.708,82.749,573000000.0
2009-06-25 20:55:00,82.739,82.82,82.736,82.786,573000000.0
2009-06-25 21:00:00,82.783,82.807,82.77,82.8,573000000.0
2009-06-25 21:05:00,82.803,82.865,82.798,82.855,573000000.0
2009-06-25 21:10:00,82.859,82.868,82.835,82.857,573000000.0
2009-06-25 21:15:00,82.859,82.869,82.834,82.86,573000000.0
2009-06-25 21:20:00,82.859,82.918,82.857,82.915,573000000.0
2009-06-25 21:25:00,82.92,82.933,82.905,82.928,573000000.0
2009-06-25 21:30:00,82.923,82.923,82.9,82.9,458400000.0
2009-06-25 21:35:00,82.895,82.895,82.773,82.809,573000000.0
2009-06-25 21:40:00,82.829,82.855,82.81,82.818,573000000.0
2009-06-25 21:45:00,82.808,82.923,82.803,82.923,573000000.0
2009-06-25 21:50:00,82.918,82.918,82.845,82.845,573000000.0
2009-06-25 21:55:00,82.85,82.883,82.85,82.875,573000000.0
2009-06-25 22:00:00,82.863,82.873,82.849,82.855,573000000.0
2009-06-25 22:05:00,82.873,82.885,82.849,82.883,573000000.0
2009-06-25 22:10:00,82.889,82.904,82.877,82.878,573000000.0
2009-06-25 22:15:00,82.873,82.898,82.858,82.877,573000000.0
2009-06-25 22:20:00,82.882,82.928,82.882,82.923,573000000.0
2009-06-25 22:25:00,82.918,82.95,82.918,82.95,573000000.0
2009-06-25 22:30:00,82.947,82.993,82.933,82.984,573000000.0
2009-06-25 22:35:00,82.985,83.014,82.968,83.014,573000000.0
2009-06-25 22:40:00,83.004,83.048,83.004,83.04,573000000.0
2009-06-25 22:45:00,83.045,83.065,83.034,83.035,573000000.0
2009-06-25 22:50:00,83.04,83.048,82.978,83.025,573000000.0
2009-06-25 22:55:00,83.023,83.083,83.01,83.068,573000000.0
2009-06-25 23:00:00,83.06,83.075,83.025,83.035,573000000.0
2009-06-25 23:05:00,83.03,83.03,83.01,83.01,229200000.0
2009-06-25 23:10:00,83.0,83.079,83.0,83.073,573000000.0
2009-06-25 23:15:00,83.063,83.063,83.026,83.045,573000000.0
2009-06-25 23:20:00,83.04,83.05,83.016,83.036,458400000.0
2009-06-25 23:25:00,83.05,83.05,83.024,83.043,573000000.0
2009-06-25 23:30:00,83.03,83.035,82.996,83.023,458400000.0
2009-06-25 23:35:00,83.07,83.07,83.07,83.07,114600000.0
2009-06-25 23:45:00,83.063,83.1,83.052,83.08,458400000.0
2009-06-25 23:50:00,83.09,83.09,83.08,83.09,458400000.0
2009-06-25 23:55:00,83.085,83.085,83.04,83.064,573000000.0
2009-06-26 00:00:00,83.067,83.094,83.061,83.085,573000000.0
2009-06-26 00:05:00,83.08,83.086,83.06,83.07,573000000.0
2009-06-26 00:10:00,83.068,83.107,83.068,83.1,573000000.0
2009-06-26 00:15:00,83.096,83.096,83.041,83.041,573000000.0
2009-06-26 00:20:00,83.042,83.046,83.024,83.041,573000000.0
2009-06-26 00:25:00,83.042,83.075,83.038,83.066,573000000.0
2009-06-26 00:30:00,83.064,83.07,83.024,83.034,573000000.0
2009-06-26 00:35:00,83.028,83.037,83.028,83.033,573000000.0
2009-06-26 00:40:00,83.043,83.043,83.014,83.014,573000000.0
2009-06-26 00:45:00,83.013,83.034,82.993,83.021,573000000.0
2009-06-26 00:50:00,83.025,83.038,83.0,83.013,573000000.0
2009-06-26 00:55:00,83.014,83.024,82.98,83.017,573000000.0
2009-06-26 01:00:00,83.009,83.009,82.945,82.947,573000000.0
2009-06-26 01:05:00,82.945,82.99,82.933,82.99,573000000.0
2009-06-26 01:10:00,82.988,83.006,82.971,82.976,573000000.0
2009-06-26 01:15:00,82.973,82.984,82.959,82.968,573000000.0
2009-06-26 01:20:00,82.969,82.975,82.944,82.949,573000000.0
2009-06-26 01:25:00,82.944,83.008,82.873,83.002,573000000.0
2009-06-26 01:30:00,82.865,83.017,82.865,82.993,573000000.0
2009-06-26 01:35:00,82.992,82.998,82.898,82.911,573000000.0
2009-06-26 01:40:00,82.908,82.989,82.902,82.943,573000000.0
2009-06-26 01:45:00,82.944,82.968,82.899,82.968,573000000.0
2009-06-26 01:50:00,82.967,82.979,82.927,82.963,573000000.0
2009-06-26 01:55:00,82.965,82.965,82.942,82.949,573000000.0
2009-06-26 02:00:00,82.946,82.982,82.923,82.97,573000000.0
2009-06-26 02:05:00,82.971,82.971,82.936,82.939,573000000.0
2009-06-26 02:10:00,82.94,83.013,82.938,83.003,573000000.0
2009-06-26 02:15:00,83.004,83.031,82.977,82.984,573000000.0
2009-06-26 02:20:00,82.982,83.003,82.935,82.938,573000000.0
2009-06-26 02:25:00,82.94,82.976,82.928,82.957,573000000.0
2009-06-26 02:30:00,82.958,83.038,82.957,83.038,573000000.0
2009-06-26 02:35:00,83.042,83.042,82.994,83.013,573000000.0
2009-06-26 02:40:00,83.014,83.022,82.942,82.957,573000000.0
2009-06-26 02:45:00,82.958,82.995,82.956,82.995,573000000.0
2009-06-26 02:50:00,83.0,83.025,82.963,82.969,573000000.0
2009-06-26 02:55:00,82.971,83.005,82.968,82.984,573000000.0
2009-06-26 03:00:00,82.985,82.997,82.967,82.968,573000000.0
2009-06-26 03:05:00,82.969,82.985,82.96,82.981,573000000.0
2009-06-26 03:10:00,82.98,83.002,82.975,82.978,573000000.0
2009-06-26 03:15:00,82.979,83.065,82.978,83.053,573000000.0
2009-06-26 03:20:00,83.052,83.134,83.052,83.133,573000000.0
2009-06-26 03:25:00,83.138,83.156,83.129,83.135,573000000.0
2009-06-26 03:30:00,83.136,83.169,83.135,83.167,573000000.0
2009-06-26 03:35:00,83.166,83.169,83.125,83.126,573000000.0
2009-06-26 03:40:00,83.125,83.125,83.095,83.113,573000000.0
2009-06-26 03:45:00,83.112,83.118,83.087,83.094,573000000.0
2009-06-26 03:50:00,83.097,83.129,83.097,83.121,573000000.0
2009-06-26 03:55:00,83.119,83.16,83.119,83.137,573000000.0
2009-06-26 04:00:00,83.136,83.16,83.126,83.148,573000000.0
2009-06-26 04:05:00,83.146,83.203,83.146,83.193,573000000.0
2009-06-26 04:10:00,83.199,83.266,83.178,83.266,573000000.0
2009-06-26 04:15:00,83.267,83.284,83.249,83.258,573000000.0
2009-06-26 04:20:00,83.26,83.27,83.221,83.232,573000000.0
2009-06-26 04:25:00,83.231,83.242,83.192,83.238,573000000.0
2009-06-26 04:30:00,83.236,83.238,83.182,83.189,573000000.0
2009-06-26 04:35:00,83.191,83.227,83.184,83.227,573000000.0
2009-06-26 04:40:00,83.228,83.245,83.203,83.204,573000000.0
2009-06-26 04:45:00,83.207,83.207,83.17,83.197,573000000.0
2009-06-26 04:50:00,83.199,83.247,83.195,83.195,573000000.0
2009-06-26 04:55:00,83.193,83.2,83.166,83.178,573000000.0
2009-06-26 05:00:00,83.179,83.184,83.161,83.169,573000000.0
2009-06-26 05:05:00,83.172,83.231,83.172,83.229,573000000.0
2009-06-26 05:10:00,83.226,83.234,83.205,83.205,573000000.0
2009-06-26 05:15:00,83.203,83.234,83.173,83.232,573000000.0
2009-06-26 05:20:00,83.234,83.234,83.207,83.211,573000000.0
2009-06-26 05:25:00,83.21,83.223,83.185,83.19,573000000.0
2009-06-26 05:30:00,83.189,83.226,83.189,83.192,573000000.0
2009-06-26 05:35:00,83.194,83.195,83.17,83.178,573000000.0
2009-06-26 05:40:00,83.177,83.214,83.168,83.201,573000000.0
2009-06-26 05:45:00,83.199,83.224,83.192,83.209,573000000.0
2009-06-26 05:50:00,83.211,83.22,83.191,83.207,573000000.0
2009-06-26 05:55:00,83.208,83.235,83.204,83.231,573000000.0
2009-06-26 06:00:00,83.243,83.256,83.227,83.234,573000000.0
2009-06-26 06:05:00,83.235,83.255,83.231,83.235,573000000.0
2009-06-26 06:10:00,83.236,83.267,83.23,83.233,573000000.0
2009-06-26 06:15:00,83.232,83.259,83.216,83.23,573000000.0
2009-06-26 06:20:00,83.236,83.242,83.215,83.232,573000000.0
2009-06-26 06:25:00,83.235,83.251,83.217,83.248,573000000.0
2009-06-26 06:30:00,83.252,83.26,83.232,83.232,573000000.0
2009-06-26 06:35:00,83.225,83.233,83.187,83.189,573000000.0
2009-06-26 06:40:00,83.187,83.189,83.153,83.157,573000000.0
2009-06-26 06:45:00,83.158,83.164,83.137,83.15,573000000.0
2009-06-26 06:50:00,83.149,83.167,83.138,83.167,573000000.0
2009-06-26 06:55:00,83.166,83.261,83.165,83.256,573000000.0
2009-06-26 07:00:00,83.255,83.262,83.233,83.234,573000000.0
2009-06-26 07:05:00,83.233,83.238,83.194,83.202,573000000.0
2009-06-26 07:10:00,83.207,83.208,83.139,83.142,573000000.0
2009-06-26 07:15:00,83.139,83.152,83.105,83.125,573000000.0
2009-06-26 07:20:00,83.123,83.133,83.098,83.117,573000000.0
2009-06-26 07:25:00,83.118,83.141,83.118,83.131,573000000.0
2009-06-26 07:30:00,83.132,83.147,83.1,83.117,573000000.0
2009-06-26 07:35:00,83.118,83.146,83.084,83.107,573000000.0
2009-06-26 07:40:00,83.109,83.17,83.107,83.17,573000000.0
2009-06-26 07:45:00,83.169,83.204,83.158,83.204,573000000.0
2009-06-26 07:50:00,83.202,83.207,83.13,83.132,573000000.0
2009-06-26 07:55:00,83.131,83.158,83.116,83.133,573000000.0
2009-06-26 08:00:00,83.134,83.23,83.11,83.217,573000000.0
2009-06-26 08:05:00,83.219,83.271,83.195,83.24,573000000.0
2009-06-26 08:10:00,83.241,83.283,83.18,83.241,573000000.0
2009-06-26 08:15:00,83.244,83.282,83.226,83.256,573000000.0
2009-06-26 08:20:00,83.255,83.327,83.239,83.293,573000000.0
2009-06-26 08:25:00,83.294,83.3,83.243,83.285,573000000.0
2009-06-26 08:30:00,83.286,83.354,83.282,83.352,573000000.0
2009-06-26 08:35:00,83.355,83.417,83.342,83.415,573000000.0
2009-06-26 08:40:00,83.414,83.452,83.382,83.382,573000000.0
2009-06-26 08:45:00,83.378,83.404,83.308,83.375,573000000.0
2009-06-26 08:50:00,83.372,83.383,83.297,83.331,573000000.0
2009-06-26 08:55:00,83.334,83.38,83.3,83.372,573000000.0
2009-06-26 09:00:00,83.375,83.431,83.363,83.367,573000000.0
2009-06-26 09:05:00,83.368,83.462,83.347,83.448,573000000.0
2009-06-26 09:10:00,83.447,83.483,83.43,83.476,573000000.0
2009-06-26 09:15:00,83.475,83.48,83.429,83.449,573000000.0
2009-06-26 09:20:00,83.451,83.459,83.382,83.414,573000000.0
2009-06-26 09:25:00,83.411,83.443,83.391,83.419,573000000.0
2009-06-26 09:30:00,83.42,83.448,83.396,83.398,573000000.0
2009-06-26 09:35:00,83.397,83.431,83.362,83.406,573000000.0
2009-06-26 09:40:00,83.407,83.44,83.385,83.435,573000000.0
2009-06-26 09:45:00,83.433,83.453,83.394,83.423,573000000.0
2009-06-26 09:50:00,83.425,83.426,83.333,83.371,573000000.0
2009-06-26 09:55:00,83.372,83.392,83.296,83.31,573000000.0
2009-06-26 10:00:00,83.305,83.365,83.286,83.32,1053400000.0
2009-06-26 10:05:00,83.32,83.45,83.315,83.405,1555000000.0
2009-06-26 10:10:00,83.415,83.415,83.295,83.295,1638400001.0
2009-06-26 10:15:00,83.3,83.32,83.235,83.3,1076600000.0
2009-06-26 10:20:00,83.31,83.315,83.215,83.22,1311000000.0
2009-06-26 10:25:00,83.225,83.32,83.215,83.28,1174600000.0
2009-06-26 10:30:00,83.28,83.31,83.215,83.31,1518000000.0
2009-06-26 10:35:00,83.3,83.335,83.255,83.325,1607800000.0
2009-06-26 10:40:00,83.33,83.35,83.28,83.34,1639600000.0
2009-06-26 10:45:00,83.335,83.335,83.275,83.29,1668000000.0
2009-06-26 10:50:00,83.295,83.44,83.29,83.43,1667600000.0
2009-06-26 10:55:00,83.43,83.5,83.425,83.475,1608600000.0
2009-06-26 11:00:00,83.48,83.545,83.46,83.51,1929400000.0
2009-06-26 11:05:00,83.52,83.54,83.45,83.455,793600000.0
2009-06-26 11:10:00,83.455,83.515,83.425,83.48,1358800002.0
2009-06-26 11:15:00,83.49,83.51,83.44,83.46,559200000.0
2009-06-26 11:20:00,83.46,83.465,83.37,83.4,868400000.0
2009-06-26 11:25:00,83.4,83.43,83.37,83.405,900000000.0
2009-06-26 11:30:00,83.395,83.475,83.38,83.45,1274400001.0
2009-06-26 11:35:00,83.45,83.495,83.435,83.45,1916800000.0
2009-06-26 11:40:00,83.445,83.49,83.435,83.465,1467000000.0
2009-06-26 11:45:00,83.465,83.495,83.435,83.44,2344400001.0
2009-06-26 11:50:00,83.445,83.505,83.445,83.47,1415000000.0
2009-06-26 11:55:00,83.47,83.52,83.455,83.5,1460800000.0
2009-06-26 12:00:00,83.5,83.52,83.445,83.48,1328600000.0
2009-06-26 12:05:00,83.48,83.49,83.44,83.46,1069200000.0
2009-06-26 12:10:00,83.46,83.46,83.365,83.4,1082790000.0
2009-06-26 12:15:00,83.41,83.465,83.37,83.4,1453200000.0
2009-06-26 12:20:00,83.405,83.41,83.365,83.365,1321000000.0
2009-06-26 12:25:00,83.37,83.45,83.37,83.4,1436400001.0
2009-06-26 12:30:00,83.395,83.4,83.33,83.395,931800000.0
2009-06-26 12:35:00,83.395,83.425,83.37,83.375,990000000.0
2009-06-26 12:40:00,83.385,83.395,83.26,83.285,1573200001.0
2009-06-26 12:45:00,83.3,83.3,83.2,83.205,1858400002.0
2009-06-26 12:50:00,83.205,83.22,83.08,83.09,1692400000.0
2009-06-26 12:55:00,83.09,83.09,83.015,83.07,1624600000.0
2009-06-26 13:00:00,83.065,83.115,83.045,83.11,1641200000.0
2009-06-26 13:05:00,83.11,83.21,83.11,83.2,1581600000.0
2009-06-26 13:10:00,83.22,83.24,83.13,83.14,1308600000.0
2009-06-26 13:15:00,83.14,83.15,83.11,83.12,738000000.0
2009-06-26 13:20:00,83.12,83.225,83.12,83.19,879400000.0
2009-06-26 13:25:00,83.19,83.23,83.145,83.18,635400000.0
2009-06-26 13:30:00,83.18,83.19,83.105,83.14,599200000.0
2009-06-26 13:35:00,83.15,83.165,83.095,83.1,568400000.0
2009-06-26 13:40:00,83.1,83.125,83.0,83.01,1330600000.0
2009-06-26 13:45:00,83.01,83.1,82.975,83.1,1571200000.0
2009-06-26 13:50:00,83.1,83.145,83.08,83.13,935000000.0
2009-06-26 13:55:00,83.13,83.205,83.11,83.13,1126200000.0
2009-06-26 14:00:00,83.13,83.195,83.045,83.055,1485600000.0
2009-06-26 14:05:00,83.055,83.075,82.985,83.05,2190400000.0
2009-06-26 14:10:00,83.055,83.17,83.05,83.17,1804600000.0
2009-06-26 14:15:00,83.16,83.205,83.135,83.14,1890400000.0
2009-06-26 14:20:00,83.15,83.15,83.06,83.1,2203600000.0
2009-06-26 14:25:00,83.1,83.225,83.1,83.175,1494200000.0
2009-06-26 14:30:00,83.175,83.31,83.175,83.2,2344000000.0
2009-06-26 14:35:00,83.2,83.32,83.15,83.3,2231400000.0
2009-06-26 14:40:00,83.31,83.32,83.105,83.15,3151200000.0
2009-06-26 14:45:00,83.15,83.155,82.96,83.01,3712000000.0
2009-06-26 14:50:00,83.01,83.015,82.89,82.9,1950800000.0
2009-06-26 14:55:00,82.9,82.9,82.675,82.765,2145800000.0
2009-06-26 15:00:00,82.77,82.79,82.62,82.745,3173800000.0
2009-06-26 15:05:00,82.745,82.78,82.6,82.605,1793600000.0
2009-06-26 15:10:00,82.62,82.63,82.505,82.62,2158200000.0
2009-06-26 15:15:00,82.62,82.66,82.605,82.62,2052200000.0
2009-06-26 15:20:00,82.61,82.685,82.57,82.67,2059000000.0
2009-06-26 15:25:00,82.67,82.775,82.67,82.77,2331200000.0
2009-06-26 15:30:00,82.77,82.775,82.63,82.745,2723700000.0
2009-06-26 15:35:00,82.735,82.84,82.725,82.805,3078800000.0
2009-06-26 15:40:00,82.8,82.92,82.79,82.91,2155600000.0
2009-06-26 15:45:00,82.91,82.915,82.805,82.805,2606600000.0
2009-06-26 15:50:00,82.805,82.84,82.75,82.77,2511000000.0
2009-06-26 15:55:00,82.77,82.865,82.55,82.57,3217800000.0
2009-06-26 16:00:00,82.565,82.675,82.54,82.64,3270890000.0
2009-06-26 16:05:00,82.64,82.66,82.53,82.56,3051000000.0
2009-06-26 16:10:00,82.56,82.6,82.48,82.505,2786400000.0
2009-06-26 16:15:00,82.505,82.61,82.49,82.605,2516900000.0
2009-06-26 16:20:00,82.6,82.7,82.54,82.7,2862600000.0
2009-06-26 16:25:00,82.7,82.7,82.53,82.61,2775000000.0
2009-06-26 16:30:00,82.615,82.64,82.535,82.575,2076400000.0
2009-06-26 16:35:00,82.575,82.655,82.555,82.56,2532200000.0
2009-06-26 16:40:00,82.56,82.58,82.38,82.435,2774200000.0
2009-06-26 16:45:00,82.43,82.485,82.405,82.485,2978400000.0
2009-06-26 16:50:00,82.485,82.555,82.475,82.5,2717800000.0
2009-06-26 16:55:00,82.51,82.93,82.51,82.865,2936100000.0
2009-06-26 17:00:00,82.865,82.875,82.675,82.7,3042200000.0
2009-06-26 17:05:00,82.7,82.775,82.675,82.73,2199800000.0
2009-06-26 17:10:00,82.73,82.745,82.665,82.745,1996000000.0
2009-06-26 17:15:00,82.755,82.77,82.705,82.73,1757600000.0
2009-06-26 17:20:00,82.72,82.74,82.635,82.655,1881400000.0
2009-06-26 17:25:00,82.655,82.655,82.575,82.605,2082600000.0
2009-06-26 17:30:00,82.61,82.68,82.52,82.52,2350600000.0
2009-06-26 17:35:00,82.52,82.545,82.49,82.51,1686000000.0
2009-06-26 17:40:00,82.51,82.55,82.495,82.51,1575800000.0
2009-06-26 17:45:00,82.51,82.535,82.455,82.455,1425000000.0
2009-06-26 17:50:00,82.46,82.555,82.435,82.495,2153200000.0
2009-06-26 17:55:00,82.495,82.57,82.445,82.565,1897000000.0
2009-06-26 18:00:00,82.575,82.6,82.555,82.575,1506400000.0
2009-06-26 18:05:00,82.575,82.6,82.52,82.53,1739000000.0
2009-06-26 18:10:00,82.53,82.58,82.51,82.57,1643600000.0
2009-06-26 18:15:00,82.565,82.57,82.495,82.51,1299000000.0
2009-06-26 18:20:00,82.505,82.53,82.47,82.48,935400000.0
2009-06-26 18:25:00,82.48,82.525,82.455,82.48,1084600000.0
2009-06-26 18:30:00,82.48,82.575,82.48,82.55,970200000.0
2009-06-26 18:35:00,82.54,82.675,82.54,82.675,1073800000.0
2009-06-26 18:40:00,82.67,82.73,82.655,82.715,1664400000.0
2009-06-26 18:45:00,82.72,82.8,82.69,82.75,1887400000.0
2009-06-26 18:50:00,82.765,82.765,82.695,82.745,1882600000.0
2009-06-26 18:55:00,82.75,82.76,82.635,82.675,1984600001.0
2009-06-26 19:00:00,82.675,82.75,82.66,82.69,1146000000.0
2009-06-26 19:05:00,82.7,82.77,82.68,82.77,975000000.0
2009-06-26 19:10:00,82.765,82.79,82.75,82.77,641600000.0
2009-06-26 19:15:00,82.76,82.82,82.75,82.795,1816000000.0
2009-06-26 19:20:00,82.795,82.83,82.77,82.83,1163800000.0
2009-06-26 19:25:00,82.815,82.86,82.8,82.805,1255600000.0
2009-06-26 19:30:00,82.815,82.825,82.735,82.77,1348800001.0
2009-06-26 19:35:00,82.765,82.77,82.535,82.56,1631000001.0
2009-06-26 19:40:00,82.56,82.61,82.48,82.6,1954000000.0
2009-06-26 19:45:00,82.6,82.6,82.535,82.565,1677800000.0
2009-06-26 19:50:00,82.575,82.63,82.565,82.615,1669200000.0
2009-06-26 19:55:00,82.62,82.66,82.535,82.555,1864200000.0
2009-06-26 20:00:00,82.555,82.575,82.535,82.56,1763600000.0
2009-06-26 20:05:00,82.56,82.66,82.555,82.635,1412000000.0
2009-06-26 20:10:00,82.63,82.665,82.61,82.655,761200000.0
2009-06-26 20:15:00,82.655,82.695,82.645,82.69,668200000.0
2009-06-26 20:20:00,82.68,82.685,82.635,82.64,877800000.0
2009-06-26 20:25:00,82.635,82.65,82.59,82.59,1293800000.0
2009-06-26 20:30:00,82.59,82.595,82.535,82.58,703000000.0
2009-06-26 20:35:00,82.58,82.63,82.575,82.6,1057200000.0
2009-06-26 20:40:00,82.605,82.62,82.565,82.565,1524800000.0
2009-06-26 20:45:00,82.555,82.61,82.55,82.6,1534400000.0
2009-06-26 20:50:00,82.6,82.605,82.555,82.565,848600000.0
2009-06-26 20:55:00,82.57,82.61,82.56,82.575,986800000.0
2009-06-26 21:00:00,82.575,82.575,82.515,82.545,1820600000.0
2009-06-26 21:05:00,82.545,82.565,82.505,82.525,1022200000.0
2009-06-26 21:10:00,82.53,82.565,82.51,82.55,1150800000.0
2009-06-26 21:15:00,82.55,82.58,82.485,82.505,1382600000.0
2009-06-26 21:20:00,82.505,82.51,82.485,82.5,535600000.0
2009-06-26 21:25:00,82.495,82.55,82.495,82.535,742800000.0
2009-06-26 21:30:00,82.535,82.56,82.465,82.475,1153200000.0
2009-06-26 21:35:00,82.47,82.49,82.445,82.46,1384800000.0
2009-06-26 21:40:00,82.46,82.575,82.46,82.575,789000000.0
2009-06-26 21:45:00,82.575,82.575,82.54,82.55,771000000.0
2009-06-26 21:50:00,82.55,82.56,82.48,82.49,786200000.0
2009-06-26 21:55:00,82.49,82.53,82.455,82.46,1311000000.0
2009-06-26 22:00:00,82.46,82.47,82.43,82.455,352200000.0
2009-06-26 22:05:00,82.465,82.48,82.445,82.46,370600000.0
2009-06-26 22:10:00,82.455,82.525,82.435,82.515,560800000.0
2009-06-26 22:15:00,82.495,82.51,82.485,82.5,274600000.0
2009-06-26 22:20:00,82.5,82.54,82.5,82.53,150000000.0
2009-06-26 22:25:00,82.53,82.595,82.52,82.58,367600000.0
2009-06-26 22:30:00,82.58,82.59,82.525,82.54,363600000.0
2009-06-26 22:35:00,82.53,82.59,82.505,82.54,332600000.0
2009-06-26 22:40:00,82.54,82.595,82.515,82.57,268600000.0
2009-06-26 22:45:00,82.58,82.58,82.5,82.53,74000000.0
2009-06-26 22:50:00,82.53,82.555,82.53,82.54,68400000.0
2009-06-26 22:55:00,82.523,82.555,82.515,82.555,88600000.0
2009-06-28 23:00:00,82.585,82.585,82.53,82.53,4800000.0
2009-06-28 23:05:00,82.46,82.485,82.435,82.435,23400000.0
2009-06-28 23:15:00,82.515,82.515,82.475,82.505,16800000.0
2009-06-28 23:20:00,82.525,82.565,82.5,82.565,28800000.0
2009-06-28 23:25:00,82.565,82.585,82.565,82.585,12000000.0
2009-06-28 23:30:00,82.525,82.59,82.49,82.56,51800000.0
2009-06-28 23:35:00,82.565,82.605,82.5,82.6,30400000.0
2009-06-28 23:40:00,82.6,82.605,82.59,82.605,4000000.0
2009-06-28 23:45:00,82.615,82.615,82.605,82.605,2000000.0
2009-06-28 23:50:00,82.605,82.605,82.565,82.585,11800000.0
2009-06-28 23:55:00,82.59,82.625,82.59,82.625,13800000.0
2009-06-29 00:00:00,82.63,82.63,82.565,82.57,20400000.0
2009-06-29 00:05:00,82.572,82.583,82.572,82.578,20000000.0
2009-06-29 00:10:00,82.58,82.584,82.555,82.584,34000000.0
2009-06-29 00:15:00,82.575,82.59,82.545,82.555,18000000.0
2009-06-29 00:20:00,82.565,82.58,82.545,82.576,22000000.0
2009-06-29 00:25:00,82.57,82.615,82.57,82.58,22000000.0
2009-06-29 00:30:00,82.585,82.609,82.535,82.58,16000000.0
2009-06-29 00:35:00,82.588,82.625,82.588,82.625,13000000.0
2009-06-29 00:40:00,82.63,82.63,82.59,82.59,56400000.0
2009-06-29 00:45:00,82.6,82.62,82.575,82.61,53800000.0
2009-06-29 00:50:00,82.61,82.66,82.61,82.65,35000000.0
2009-06-29 00:55:00,82.639,82.665,82.625,82.625,31000000.0
2009-06-29 01:00:00,82.62,82.625,82.585,82.585,65800000.0
2009-06-29 01:05:00,82.595,82.625,82.585,82.625,176200000.0
2009-06-29 01:10:00,82.605,82.625,82.555,82.56,1143600000.0
2009-06-29 01:15:00,82.565,82.585,82.535,82.57,618000000.0
2009-06-29 01:20:00,82.57,82.6,82.535,82.575,567600000.0
2009-06-29 01:25:00,82.58,82.62,82.575,82.59,268000000.0
2009-06-29 01:30:00,82.595,82.605,82.57,82.575,488600000.0
2009-06-29 01:35:00,82.565,82.565,82.5,82.52,829400000.0
2009-06-29 01:40:00,82.525,82.625,82.525,82.6,1012000000.0
2009-06-29 01:45:00,82.6,82.615,82.505,82.515,549600000.0
2009-06-29 01:50:00,82.51,82.575,82.51,82.565,439800000.0
2009-06-29 01:55:00,82.565,82.59,82.49,82.495,1228000000.0
2009-06-29 02:00:00,82.495,82.57,82.49,82.51,967000000.0
2009-06-29 02:05:00,82.52,82.54,82.475,82.48,716800000.0
2009-06-29 02:10:00,82.48,82.485,82.435,82.475,1200200000.0
2009-06-29 02:15:00,82.465,82.52,82.465,82.49,916800000.0
2009-06-29 02:20:00,82.49,82.52,82.49,82.49,616800000.0
2009-06-29 02:25:00,82.49,82.52,82.465,82.515,1144600000.0
2009-06-29 02:30:00,82.5,82.58,82.5,82.57,876800000.0
2009-06-29 02:35:00,82.57,82.57,82.53,82.53,959600000.0
2009-06-29 02:40:00,82.53,82.59,82.53,82.57,1092400000.0
2009-06-29 02:45:00,82.565,82.585,82.555,82.58,712400000.0
2009-06-29 02:50:00,82.59,82.595,82.53,82.56,949000000.0
2009-06-29 02:55:00,82.56,82.57,82.53,82.56,823000000.0
2009-06-29 03:00:00,82.55,82.57,82.5,82.51,1171400000.0
2009-06-29 03:05:00,82.51,82.515,82.45,82.48,1218800000.0
2009-06-29 03:10:00,82.475,82.5,82.46,82.49,646000000.0
2009-06-29 03:15:00,82.49,82.53,82.47,82.525,750400000.0
2009-06-29 03:20:00,82.525,82.61,82.515,82.575,885200000.0
2009-06-29 03:25:00,82.58,82.59,82.53,82.54,1053400000.0
2009-06-29 03:30:00,82.54,82.55,82.5,82.54,949200000.0
2009-06-29 03:35:00,82.535,82.55,82.51,82.54,827400000.0
2009-06-29 03:40:00,82.54,82.56,82.53,82.54,511200000.0
2009-06-29 03:45:00,82.54,82.545,82.52,82.525,883600000.0
2009-06-29 03:50:00,82.525,82.535,82.475,82.49,560000000.0
2009-06-29 03:55:00,82.485,82.5,82.48,82.485,906600000.0
2009-06-29 04:00:00,82.515,82.545,82.485,82.54,581400000.0
2009-06-29 04:05:00,82.53,82.535,82.495,82.52,515200000.0
2009-06-29 04:10:00,82.51,82.52,82.475,82.485,956600000.0
2009-06-29 04:15:00,82.485,82.54,82.485,82.525,610600000.0
2009-06-29 04:20:00,82.52,82.545,82.515,82.52,884600000.0
2009-06-29 04:25:00,82.51,82.52,82.47,82.5,562400000.0
2009-06-29 04:30:00,82.51,82.515,82.455,82.465,728600000.0
2009-06-29 04:35:00,82.475,82.51,82.465,82.495,702600000.0
2009-06-29 04:40:00,82.505,82.6,82.495,82.56,1493400000.0
2009-06-29 04:45:00,82.56,82.57,82.485,82.505,926600000.0
2009-06-29 04:50:00,82.505,82.56,82.5,82.55,873200000.0
2009-06-29 04:55:00,82.55,82.605,82.55,82.6,500800000.0
2009-06-29 05:00:00,82.6,82.61,82.57,82.58,286800000.0
2009-06-29 05:05:00,82.58,82.58,82.575,82.58,264600000.0
2009-06-29 05:10:00,82.585,82.62,82.565,82.605,1356400000.0
2009-06-29 05:15:00,82.605,82.645,82.605,82.615,629400000.0
2009-06-29 05:20:00,82.61,82.61,82.575,82.59,760200000.0
2009-06-29 05:25:00,82.59,82.62,82.57,82.605,567600000.0
2009-06-29 05:30:00,82.605,82.67,82.605,82.67,345800000.0
2009-06-29 05:35:00,82.67,82.68,82.66,82.66,147000000.0
2009-06-29 05:40:00,82.66,82.66,82.62,82.64,207600000.0
2009-06-29 05:45:00,82.62,82.68,82.62,82.67,362600000.0
2009-06-29 05:50:00,82.665,82.67,82.605,82.615,540200000.0
2009-06-29 05:55:00,82.625,82.625,82.565,82.57,798400000.0
2009-06-29 06:00:00,82.565,82.61,82.545,82.595,482200000.0
2009-06-29 06:05:00,82.595,82.71,82.595,82.655,1260000000.0
2009-06-29 06:10:00,82.66,82.66,82.6,82.62,373200000.0
2009-06-29 06:15:00,82.635,82.64,82.61,82.63,499200000.0
2009-06-29 06:20:00,82.63,82.65,82.63,82.65,119800000.0
2009-06-29 06:25:00,82.65,82.65,82.62,82.63,209400000.0
2009-06-29 06:30:00,82.61,82.63,82.555,82.585,1022200000.0
2009-06-29 06:35:00,82.605,82.61,82.575,82.59,425400000.0
2009-06-29 06:40:00,82.57,82.575,82.555,82.565,546000000.0
2009-06-29 06:45:00,82.565,82.58,82.55,82.55,285000000.0
2009-06-29 06:50:00,82.555,82.555,82.535,82.54,155200000.0
2009-06-29 06:55:00,82.54,82.63,82.539,82.625,755200000.0
2009-06-29 07:00:00,82.62,82.62,82.555,82.555,667200000.0
2009-06-29 07:05:00,82.565,82.58,82.545,82.545,564200000.0
2009-06-29 07:10:00,82.55,82.56,82.535,82.56,581200000.0
2009-06-29 07:15:00,82.56,82.565,82.535,82.545,615000000.0
2009-06-29 07:20:00,82.545,82.55,82.47,82.47,617000000.0
2009-06-29 07:25:00,82.47,82.47,82.435,82.44,733600000.0
2009-06-29 07:30:00,82.44,82.46,82.43,82.45,204000000.0
2009-06-29 07:35:00,82.45,82.46,82.415,82.435,396800000.0
2009-06-29 07:40:00,82.43,82.475,82.43,82.475,146400000.0
2009-06-29 07:45:00,82.475,82.505,82.475,82.5,76600000.0
2009-06-29 07:50:00,82.515,82.515,82.48,82.485,234800000.0
2009-06-29 07:55:00,82.49,82.515,82.485,82.505,281400000.0
2009-06-29 08:00:00,82.51,82.53,82.42,82.425,687800000.0
2009-06-29 08:05:00,82.42,82.42,82.245,82.295,932000000.0
2009-06-29 08:10:00,82.305,82.33,82.275,82.325,1023800000.0
2009-06-29 08:15:00,82.325,82.35,82.3,82.31,766200000.0
2009-06-29 08:20:00,82.305,82.38,82.3,82.37,1305800000.0
2009-06-29 08:25:00,82.365,82.39,82.34,82.38,908600001.0
2009-06-29 08:30:00,82.37,82.41,82.315,82.32,1134200000.0
2009-06-29 08:35:00,82.325,82.35,82.305,82.335,553800003.0
2009-06-29 08:40:00,82.335,82.4,82.335,82.38,1124800000.0
2009-06-29 08:45:00,82.38,82.47,82.38,82.47,1346600000.0
2009-06-29 08:50:00,82.465,82.485,82.41,82.485,756600000.0
2009-06-29 08:55:00,82.485,82.57,82.45,82.54,1329600000.0
2009-06-29 09:00:00,82.55,82.56,82.47,82.485,1058600000.0
2009-06-29 09:05:00,82.49,82.53,82.465,82.52,863600000.0
2009-06-29 09:10:00,82.54,82.57,82.515,82.57,1002200000.0
2009-06-29 09:15:00,82.56,82.675,82.55,82.66,1524600000.0
2009-06-29 09:20:00,82.66,82.68,82.54,82.57,1039400000.0
2009-06-29 09:25:00,82.57,82.61,82.565,82.61,674600000.0
2009-06-29 09:30:00,82.61,82.66,82.61,82.66,1047600000.0
2009-06-29 09:35:00,82.66,82.7,82.66,82.66,1030400000.0
2009-06-29 09:40:00,82.67,82.685,82.62,82.63,952800000.0
2009-06-29 09:45:00,82.63,82.66,82.595,82.6,1028600000.0
2009-06-29 09:50:00,82.6,82.61,82.575,82.59,701000000.0
2009-06-29 09:55:00,82.6,82.68,82.6,82.675,1237600001.0
2009-06-29 10:00:00,82.675,82.72,82.65,82.66,971600000.0
2009-06-29 10:05:00,82.66,82.67,82.61,82.615,1149800001.0
2009-06-29 10:10:00,82.62,82.72,82.615,82.72,1171000000.0
2009-06-29 10:15:00,82.72,82.755,82.715,82.72,989400000.0
2009-06-29 10:20:00,82.73,82.73,82.54,82.55,1323400000.0
2009-06-29 10:25:00,82.55,82.65,82.55,82.6,880000000.0
2009-06-29 10:30:00,82.59,82.6,82.55,82.55,579800000.0
2009-06-29 10:35:00,82.56,82.58,82.5,82.52,626000000.0
2009-06-29 10:40:00,82.52,82.525,82.48,82.5,425400000.0
2009-06-29 10:45:00,82.49,82.51,82.46,82.47,1101400000.0
2009-06-29 10:50:00,82.47,82.52,82.47,82.48,715800000.0
2009-06-29 10:55:00,82.48,82.565,82.47,82.565,742000001.0
2009-06-29 11:00:00,82.57,82.625,82.54,82.595,1166200001.0
2009-06-29 11:05:00,82.585,82.635,82.54,82.63,935400001.0
2009-06-29 11:10:00,82.635,82.695,82.615,82.62,1404800000.0
2009-06-29 11:15:00,82.615,82.66,82.595,82.595,723400000.0
2009-06-29 11:20:00,82.595,82.61,82.525,82.535,657800000.0
2009-06-29 11:25:00,82.535,82.57,82.5,82.555,659600003.0
2009-06-29 11:30:00,82.55,82.57,82.53,82.56,662200000.0
2009-06-29 11:35:00,82.56,82.6,82.53,82.59,708200000.0
2009-06-29 11:40:00,82.59,82.625,82.58,82.59,848600000.0
2009-06-29 11:45:00,82.585,82.59,82.545,82.57,452000000.0
2009-06-29 11:50:00,82.58,82.59,82.51,82.58,1352600000.0
2009-06-29 11:55:00,82.58,82.59,82.535,82.56,827400000.0
2009-06-29 12:00:00,82.55,82.645,82.55,82.63,793200002.0
2009-06-29 12:05:00,82.63,82.67,82.61,82.62,1034200000.0
2009-06-29 12:10:00,82.62,82.76,82.58,82.73,1101000000.0
2009-06-29 12:15:00,82.74,82.74,82.68,82.685,749600000.0
2009-06-29 12:20:00,82.69,82.755,82.685,82.75,810800000.0
2009-06-29 12:25:00,82.75,82.82,82.74,82.775,694200000.0
2009-06-29 12:30:00,82.78,82.78,82.695,82.695,529200000.0
2009-06-29 12:35:00,82.7,82.725,82.695,82.71,442600000.0
2009-06-29 12:40:00,82.71,82.725,82.675,82.675,609800000.0
2009-06-29 12:45:00,82.675,82.73,82.66,82.73,653800000.0
2009-06-29 12:50:00,82.72,82.745,82.645,82.68,788200000.0
2009-06-29 12:55:00,82.68,82.79,82.665,82.755,678600000.0
2009-06-29 13:00:00,82.76,82.81,82.74,82.75,613200000.0
2009-06-29 13:05:00,82.75,82.825,82.73,82.825,686600000.0
2009-06-29 13:10:00,82.82,82.84,82.715,82.72,742200000.0
2009-06-29 13:15:00,82.715,82.765,82.715,82.725,741200000.0
2009-06-29 13:20:00,82.73,82.74,82.695,82.73,784400000.0
2009-06-29 13:25:00,82.73,82.83,82.72,82.79,1602000001.0
2009-06-29 13:30:00,82.79,82.795,82.75,82.76,1345400000.0
2009-06-29 13:35:00,82.76,82.79,82.745,82.77,960600000.0
2009-06-29 13:40:00,82.78,82.8,82.745,82.76,796600000.0
2009-06-29 13:45:00,82.76,82.77,82.73,82.74,657800000.0
2009-06-29 13:50:00,82.74,82.75,82.665,82.73,1100400000.0
2009-06-29 13:55:00,82.73,82.8,82.685,82.705,2351600000.0
2009-06-29 14:00:00,82.7,82.745,82.64,82.645,2622600000.0
2009-06-29 14:05:00,82.645,82.675,82.57,82.59,2444200001.0
2009-06-29 14:10:00,82.58,82.59,82.49,82.55,2474400000.0
2009-06-29 14:15:00,82.55,82.71,82.54,82.675,1749000000.0
2009-06-29 14:20:00,82.67,82.78,82.67,82.77,1966800000.0
2009-06-29 14:25:00,82.77,82.81,82.76,82.78,839600000.0
2009-06-29 14:30:00,82.775,82.8,82.715,82.735,1738000000.0
2009-06-29 14:35:00,82.74,82.83,82.735,82.83,1419400000.0
2009-06-29 14:40:00,82.83,82.875,82.785,82.8,1986000000.0
2009-06-29 14:45:00,82.795,82.82,82.69,82.695,2003800000.0
2009-06-29 14:50:00,82.69,82.74,82.675,82.715,1528000001.0
2009-06-29 14:55:00,82.715,82.77,82.695,82.765,1955800002.0
2009-06-29 15:00:00,82.77,82.79,82.68,82.715,2255100001.0
2009-06-29 15:05:00,82.715,82.73,82.685,82.7,2062400000.0
2009-06-29 15:10:00,82.7,82.755,82.66,82.695,2157300000.0
2009-06-29 15:15:00,82.695,82.78,82.685,82.72,1501400000.0
2009-06-29 15:20:00,82.72,82.76,82.645,82.665,2337200000.0
2009-06-29 15:25:00,82.665,82.675,82.615,82.66,1782600000.0
2009-06-29 15:30:00,82.66,82.66,82.59,82.625,2948200001.0
2009-06-29 15:35:00,82.63,82.66,82.505,82.545,2772400001.0
2009-06-29 15:40:00,82.54,82.67,82.54,82.645,1664800000.0
2009-06-29 15:45:00,82.645,82.655,82.58,82.605,2038400000.0
2009-06-29 15:50:00,82.605,82.61,82.455,82.465,2183400000.0
2009-06-29 15:55:00,82.465,82.485,82.365,82.4,2822800000.0
2009-06-29 16:00:00,82.4,82.45,82.315,82.315,2444200000.0
2009-06-29 16:05:00,82.31,82.4,82.295,82.38,2156600000.0
2009-06-29 16:10:00,82.37,82.495,82.335,82.47,1578200000.0
2009-06-29 16:15:00,82.475,82.51,82.43,82.435,1246400000.0
2009-06-29 16:20:00,82.435,82.45,82.355,82.38,2836400000.0
2009-06-29 16:25:00,82.385,82.525,82.37,82.525,1866600000.0
2009-06-29 16:30:00,82.54,82.615,82.51,82.55,1493400000.0
2009-06-29 16:35:00,82.555,82.59,82.5,82.515,2174800000.0
2009-06-29 16:40:00,82.52,82.53,82.415,82.47,2587800000.0
2009-06-29 16:45:00,82.47,82.555,82.47,82.515,2068400000.0
2009-06-29 16:50:00,82.515,82.545,82.475,82.505,2032800000.0
2009-06-29 16:55:00,82.505,82.675,82.505,82.675,3866200000.0
2009-06-29 17:00:00,82.675,82.78,82.675,82.755,3622000002.0
2009-06-29 17:05:00,82.755,82.815,82.645,82.81,2811800000.0
2009-06-29 17:10:00,82.81,82.855,82.75,82.83,2591200000.0
2009-06-29 17:15:00,82.83,82.84,82.765,82.825,2488400000.0
2009-06-29 17:20:00,82.825,82.855,82.77,82.78,2102300000.0
2009-06-29 17:25:00,82.78,82.795,82.755,82.76,1604800000.0
2009-06-29 17:30:00,82.755,82.8,82.745,82.77,1818400000.0
2009-06-29 17:35:00,82.78,82.785,82.665,82.67,1787400000.0
2009-06-29 17:40:00,82.665,82.7,82.605,82.675,2442800000.0
2009-06-29 17:45:00,82.68,82.695,82.63,82.66,2033600000.0
2009-06-29 17:50:00,82.655,82.7,82.61,82.635,1606400000.0
2009-06-29 17:55:00,82.635,82.765,82.605,82.74,1375000000.0
2009-06-29 18:00:00,82.735,82.775,82.695,82.76,1936600000.0
2009-06-29 18:05:00,82.76,82.76,82.705,82.735,1276200000.0
2009-06-29 18:10:00,82.74,82.8,82.74,82.775,1017200000.0
2009-06-29 18:15:00,82.77,82.845,82.745,82.755,1387800000.0
2009-06-29 18:20:00,82.755,82.895,82.735,82.88,2092400000.0
2009-06-29 18:25:00,82.88,83.03,82.87,82.985,2495600000.0
2009-06-29 18:30:00,82.98,83.05,82.955,83.005,2088200000.0
2009-06-29 18:35:00,83.02,83.02,82.89,82.895,1322200001.0
2009-06-29 18:40:00,82.895,82.92,82.885,82.9,1155400000.0
2009-06-29 18:45:00,82.895,82.935,82.885,82.92,1125800000.0
2009-06-29 18:50:00,82.915,82.95,82.9,82.925,1312800000.0
2009-06-29 18:55:00,82.925,82.95,82.865,82.865,942800000.0
2009-06-29 19:00:00,82.87,82.92,82.84,82.9,1793800000.0
2009-06-29 19:05:00,82.895,82.99,82.885,82.97,1017000000.0
2009-06-29 19:10:00,82.965,83.075,82.95,83.06,1716400000.0
2009-06-29 19:15:00,83.06,83.165,83.055,83.09,2183400001.0
2009-06-29 19:20:00,83.09,83.115,83.055,83.075,1747600000.0
2009-06-29 19:25:00,83.08,83.09,82.96,82.975,1416600004.0
2009-06-29 19:30:00,82.97,83.07,82.95,83.055,1408200002.0
2009-06-29 19:35:00,83.045,83.045,82.995,83.025,1164000001.0
2009-06-29 19:40:00,83.015,83.025,82.965,83.025,813400000.0
2009-06-29 19:45:00,83.025,83.065,82.995,83.06,1555200000.0
2009-06-29 19:50:00,83.06,83.08,83.03,83.04,1469000000.0
2009-06-29 19:55:00,83.035,83.12,83.02,83.06,1929600000.0
2009-06-29 20:00:00,83.06,83.085,82.99,82.995,1753600000.0
2009-06-29 20:05:00,82.995,83.0,82.955,82.985,1262400000.0
2009-06-29 20:10:00,82.99,83.06,82.99,83.035,1198000000.0
2009-06-29 20:15:00,83.045,83.105,83.045,83.09,1346200001.0
2009-06-29 20:20:00,83.08,83.09,83.025,83.035,772800000.0
2009-06-29 20:25:00,83.04,83.1,83.035,83.045,1294000000.0
2009-06-29 20:30:00,83.05,83.05,82.985,83.01,1372000000.0
2009-06-29 20:35:00,83.01,83.04,82.98,83.04,1314200000.0
2009-06-29 20:40:00,83.04,83.16,83.03,83.15,1398000000.0
2009-06-29 20:45:00,83.15,83.17,83.07,83.07,719800000.0
2009-06-29 20:50:00,83.08,83.1,83.035,83.04,713000000.0
2009-06-29 20:55:00,83.04,83.07,82.985,83.0,602000000.0
2009-06-29 21:00:00,83.0,83.01,82.96,82.99,630200000.0
2009-06-29 21:05:00,82.995,83.055,82.995,83.04,675400000.0
2009-06-29 21:10:00,83.04,83.055,83.025,83.055,764200000.0
2009-06-29 21:15:00,83.065,83.07,83.02,83.04,811600000.0
2009-06-29 21:20:00,83.035,83.065,83.025,83.045,847000000.0
2009-06-29 21:25:00,83.03,83.035,83.0,83.03,607600000.0
2009-06-29 21:30:00,83.03,83.06,83.02,83.06,337600000.0
2009-06-29 21:35:00,83.06,83.06,82.995,83.0,501300000.0
2009-06-29 21:40:00,82.995,83.005,82.985,82.99,417999998.0
2009-06-29 21:45:00,82.99,83.02,82.975,83.02,913599998.0
2009-06-29 21:50:00,83.02,83.035,83.005,83.015,750200000.0
2009-06-29 21:55:00,83.02,83.025,82.99,82.99,930199999.0
2009-06-29 22:00:00,82.99,83.005,82.98,82.99,273200000.0
2009-06-29 22:05:00,82.995,83.045,82.995,83.01,339400000.0
2009-06-29 22:10:00,83.01,83.01,82.966,82.968,409800000.0
2009-06-29 22:15:00,82.985,83.0,82.966,82.995,298800000.0
2009-06-29 22:20:00,82.995,83.01,82.99,83.01,279600000.0
2009-06-29 22:25:00,83.0,83.015,82.99,83.0,116400000.0
2009-06-29 22:30:00,83.005,83.01,82.995,83.005,152999999.0
2009-06-29 22:35:00,83.015,83.06,83.015,83.05,61800000.0
2009-06-29 22:40:00,83.05,83.055,83.025,83.055,76200000.0
2009-06-29 22:45:00,83.05,83.065,83.04,83.055,82600000.0
2009-06-29 22:50:00,83.055,83.075,83.04,83.06,504400000.0
2009-06-29 22:55:00,83.06,83.075,83.035,83.06,618800000.0
2009-06-29 23:00:00,83.034,83.035,82.986,83.0,28200000.0
2009-06-29 23:05:00,83.005,83.015,82.995,83.015,48800000.0
2009-06-29 23:10:00,83.011,83.02,82.995,83.005,52800000.0
2009-06-29 23:15:00,82.986,83.015,82.986,83.015,67200000.0
2009-06-29 23:20:00,83.015,83.025,83.0,83.013,23600000.0
2009-06-29 23:25:00,83.025,83.07,83.015,83.07,28200000.0
2009-06-29 23:30:00,83.07,83.07,83.035,83.06,63600000.0
2009-06-29 23:35:00,83.06,83.07,83.042,83.05,20600000.0
2009-06-29 23:40:00,83.04,83.1,83.01,83.02,152600000.0
2009-06-29 23:45:00,83.03,83.09,83.01,83.07,120000000.0
2009-06-29 23:50:00,83.07,83.11,83.05,83.07,110600000.0
2009-06-29 23:55:00,83.075,83.08,83.04,83.04,117800000.0
2009-06-30 00:00:00,83.045,83.045,83.01,83.03,55600000.0
2009-06-30 00:05:00,83.05,83.05,83.014,83.016,46800000.0
2009-06-30 00:10:00,83.035,83.035,83.01,83.025,24400000.0
2009-06-30 00:15:00,83.025,83.025,82.986,82.991,37200000.0
2009-06-30 00:20:00,82.992,83.01,82.985,83.0,28600000.0
2009-06-30 00:25:00,83.0,83.04,83.0,83.0,45200000.0
2009-06-30 00:30:00,82.971,83.02,82.971,83.01,35000000.0
2009-06-30 00:35:00,83.01,83.03,82.99,83.02,47800000.0
2009-06-30 00:40:00,83.015,83.045,83.005,83.03,35400000.0
2009-06-30 00:45:00,83.02,83.02,83.008,83.015,6200000.0
2009-06-30 00:50:00,83.03,83.085,83.03,83.055,111000000.0
2009-06-30 00:55:00,83.03,83.11,83.02,83.07,179000000.0
2009-06-30 01:00:00,83.06,83.07,83.04,83.065,344200000.0
2009-06-30 01:05:00,83.065,83.09,83.045,83.09,509200000.0
2009-06-30 01:10:00,83.085,83.125,83.085,83.115,519000000.0
2009-06-30 01:15:00,83.11,83.29,83.11,83.235,1201600000.0
2009-06-30 01:20:00,83.235,83.24,83.175,83.19,675200000.0
2009-06-30 01:25:00,83.19,83.28,83.185,83.245,574800000.0
2009-06-30 01:30:00,83.245,83.26,83.22,83.23,373600000.0
2009-06-30 01:35:00,83.22,83.22,83.185,83.195,415200000.0
2009-06-30 01:40:00,83.195,83.25,83.19,83.22,327200000.0
2009-06-30 01:45:00,83.22,83.22,83.18,83.2,467400000.0
2009-06-30 01:50:00,83.2,83.215,83.2,83.215,236600000.0
2009-06-30 01:55:00,83.215,83.215,83.15,83.17,529800000.0
2009-06-30 02:00:00,83.16,83.18,83.15,83.165,759800000.0
2009-06-30 02:05:00,83.17,83.32,83.165,83.3,1207000000.0
2009-06-30 02:10:00,83.3,83.3,83.24,83.285,1060400000.0
2009-06-30 02:15:00,83.29,83.32,83.25,83.255,616200000.0
2009-06-30 02:20:00,83.255,83.255,83.22,83.24,348000000.0
2009-06-30 02:25:00,83.24,83.245,83.205,83.22,527800000.0
2009-06-30 02:30:00,83.22,83.23,83.205,83.21,487400000.0
2009-06-30 02:35:00,83.21,83.22,83.15,83.16,858200000.0
2009-06-30 02:40:00,83.15,83.17,83.115,83.12,551600000.0
2009-06-30 02:45:00,83.12,83.12,83.08,83.11,762000000.0
2009-06-30 02:50:00,83.11,83.11,82.985,83.005,1039200000.0
2009-06-30 02:55:00,83.005,83.05,82.995,83.03,1371600000.0
2009-06-30 03:00:00,83.03,83.1,83.025,83.095,864400000.0
2009-06-30 03:05:00,83.09,83.125,83.085,83.1,578000000.0
2009-06-30 03:10:00,83.1,83.105,82.995,83.0,1882800000.0
2009-06-30 03:15:00,82.995,82.995,82.93,82.955,1459600000.0
2009-06-30 03:20:00,82.95,83.0,82.93,82.995,1045200000.0
2009-06-30 03:25:00,82.995,83.02,82.975,83.015,1516400000.0
2009-06-30 03:30:00,83.015,83.02,82.985,82.995,819200000.0
2009-06-30 03:35:00,82.995,83.015,82.98,83.015,1326000000.0
2009-06-30 03:40:00,83.015,83.015,82.985,83.005,1027000000.0
2009-06-30 03:45:00,83.005,83.005,82.955,82.98,654600000.0
2009-06-30 03:50:00,82.98,83.035,82.97,83.035,1070000000.0
2009-06-30 03:55:00,83.04,83.065,83.01,83.035,1519200000.0
2009-06-30 04:00:00,83.04,83.045,83.0,83.0,353200000.0
2009-06-30 04:05:00,83.0,83.02,82.995,83.01,770800000.0
2009-06-30 04:10:00,83.015,83.02,83.0,83.005,345800000.0
2009-06-30 04:15:00,83.01,83.025,82.97,82.98,430600000.0
2009-06-30 04:20:00,82.98,82.985,82.95,82.96,679800000.0
2009-06-30 04:25:00,82.965,83.005,82.94,82.985,661400000.0
2009-06-30 04:30:00,82.99,83.015,82.985,82.995,333400000.0
2009-06-30 04:35:00,82.99,83.04,82.99,83.04,211200000.0
2009-06-30 04:40:00,83.045,83.045,83.02,83.02,526600000.0
2009-06-30 04:45:00,83.01,83.06,83.01,83.05,668400000.0
2009-06-30 04:50:00,83.05,83.065,83.045,83.055,730600000.0
2009-06-30 04:55:00,83.06,83.065,83.055,83.06,239400000.0
2009-06-30 05:00:00,83.065,83.1,83.065,83.075,359400000.0
2009-06-30 05:05:00,83.075,83.09,83.075,83.08,267400000.0
2009-06-30 05:10:00,83.08,83.11,83.04,83.06,564000000.0
2009-06-30 05:15:00,83.06,83.075,83.04,83.07,620000000.0
2009-06-30 05:20:00,83.07,83.07,83.02,83.02,781400000.0
2009-06-30 05:25:00,83.025,83.025,82.99,83.02,502000000.0
2009-06-30 05:30:00,83.02,83.02,82.965,82.98,910400000.0
2009-06-30 05:35:00,82.98,83.02,82.97,82.995,538200000.0
2009-06-30 05:40:00,83.02,83.025,83.005,83.025,93200000.0
2009-06-30 05:45:00,83.025,83.04,82.99,83.015,737000000.0
2009-06-30 05:50:00,83.02,83.02,83.0,83.0,305800000.0
2009-06-30 05:55:00,83.005,83.005,82.97,82.98,373600000.0
2009-06-30 06:00:00,82.98,82.98,82.94,82.94,645200000.0
2009-06-30 06:05:00,82.94,82.94,82.9,82.91,561400000.0
2009-06-30 06:10:00,82.91,82.955,82.895,82.94,265200000.0
2009-06-30 06:15:00,82.94,82.965,82.935,82.96,334800000.0
2009-06-30 06:20:00,82.96,82.985,82.94,82.98,432000000.0
2009-06-30 06:25:00,82.975,82.975,82.785,82.815,2114400000.0
2009-06-30 06:30:00,82.815,82.83,82.78,82.82,1365600000.0
2009-06-30 06:35:00,82.82,82.84,82.795,82.835,547000000.0
2009-06-30 06:40:00,82.84,82.84,82.705,82.74,1074800000.0
2009-06-30 06:45:00,82.735,82.76,82.675,82.76,1103000000.0
2009-06-30 06:50:00,82.755,82.775,82.73,82.75,1072800000.0
2009-06-30 06:55:00,82.75,82.775,82.745,82.77,434000000.0
2009-06-30 07:00:00,82.77,82.775,82.71,82.775,842400000.0
2009-06-30 07:05:00,82.775,82.79,82.75,82.785,1206200000.0
2009-06-30 07:10:00,82.78,82.82,82.765,82.785,698600000.0
2009-06-30 07:15:00,82.785,82.825,82.78,82.82,534600000.0
2009-06-30 07:20:00,82.82,82.84,82.81,82.835,475400000.0
2009-06-30 07:25:00,82.84,82.845,82.795,82.81,238600000.0
2009-06-30 07:30:00,82.8,82.82,82.79,82.82,406800000.0
2009-06-30 07:35:00,82.82,82.88,82.82,82.88,782200000.0
2009-06-30 07:40:00,82.88,82.92,82.87,82.88,723600000.0
2009-06-30 07:45:00,82.87,82.905,82.85,82.9,530200000.0
2009-06-30 07:50:00,82.9,82.915,82.885,82.9,1011800000.0
2009-06-30 07:55:00,82.905,82.93,82.89,82.91,813400000.0
2009-06-30 08:00:00,82.9,82.92,82.845,82.845,894600000.0
2009-06-30 08:05:00,82.84,82.9,82.82,82.9,1122200000.0
2009-06-30 08:10:00,82.895,82.925,82.89,82.91,785400000.0
2009-06-30 08:15:00,82.91,82.985,82.91,82.985,478400000.0
2009-06-30 08:20:00,82.95,83.045,82.95,83.01,1209800000.0
2009-06-30 08:25:00,83.01,83.06,83.01,83.05,1281000000.0
2009-06-30 08:30:00,83.05,83.06,83.005,83.005,653000000.0
2009-06-30 08:35:00,83.01,83.015,82.855,82.88,990000001.0
2009-06-30 08:40:00,82.88,82.88,82.78,82.835,1358400000.0
2009-06-30 08:45:00,82.82,82.82,82.65,82.7,2010400001.0
2009-06-30 08:50:00,82.705,82.71,82.595,82.705,2116800001.0
2009-06-30 08:55:00,82.705,82.81,82.67,82.78,1739400002.0
2009-06-30 09:00:00,82.785,82.89,82.77,82.87,1572200000.0
2009-06-30 09:05:00,82.87,82.92,82.715,82.73,1492800000.0
2009-06-30 09:10:00,82.73,82.8,82.675,82.735,1322000000.0
2009-06-30 09:15:00,82.74,82.755,82.625,82.625,886600000.0
2009-06-30 09:20:00,82.62,82.72,82.605,82.695,1651600000.0
2009-06-30 09:25:00,82.7,82.75,82.69,82.73,1048600001.0
2009-06-30 09:30:00,82.73,82.78,82.695,82.77,840800000.0
2009-06-30 09:35:00,82.77,82.815,82.715,82.805,1095000001.0
2009-06-30 09:40:00,82.81,82.81,82.75,82.795,563400000.0
2009-06-30 09:45:00,82.8,82.86,82.78,82.82,959800000.0
2009-06-30 09:50:00,82.82,82.85,82.81,82.84,472600000.0
2009-06-30 09:55:00,82.835,82.85,82.8,82.8,618200000.0
2009-06-30 10:00:00,82.81,82.835,82.74,82.83,1156600000.0
2009-06-30 10:05:00,82.82,82.845,82.77,82.83,794400000.0
2009-06-30 10:10:00,82.83,82.88,82.82,82.83,990400002.0
2009-06-30 10:15:00,82.83,82.84,82.8,82.81,846200000.0
2009-06-30 10:20:00,82.81,82.815,82.77,82.785,474400000.0
2009-06-30 10:25:00,82.785,82.82,82.74,82.79,1129400000.0
2009-06-30 10:30:00,82.79,82.825,82.725,82.81,939000000.0
2009-06-30 10:35:00,82.82,82.83,82.745,82.79,1032200000.0
2009-06-30 10:40:00,82.79,82.79,82.665,82.715,1090200000.0
2009-06-30 10:45:00,82.72,82.74,82.71,82.715,668200000.0
2009-06-30 10:50:00,82.71,82.72,82.68,82.68,913000000.0
2009-06-30 10:55:00,82.69,82.75,82.62,82.75,1650100000.0
2009-06-30 11:00:00,82.745,82.83,82.72,82.81,1096200000.0
2009-06-30 11:05:00,82.81,82.85,82.78,82.85,1595000000.0
2009-06-30 11:10:00,82.85,82.87,82.785,82.805,978400000.0
2009-06-30 11:15:00,82.81,82.86,82.805,82.835,963000000.0
2009-06-30 11:20:00,82.83,82.93,82.83,82.92,1170800000.0
2009-06-30 11:25:00,82.92,82.98,82.915,82.95,1441400000.0
2009-06-30 11:30:00,82.96,83.03,82.91,83.01,1855400001.0
2009-06-30 11:35:00,83.01,83.14,83.01,83.11,2274800000.0
2009-06-30 11:40:00,83.115,83.215,83.115,83.125,1281000000.0
2009-06-30 11:45:00,83.13,83.15,83.105,83.105,1026400000.0
2009-06-30 11:50:00,83.11,83.11,83.015,83.015,948200000.0
2009-06-30 11:55:00,83.015,83.09,83.01,83.075,472200000.0
2009-06-30 12:00:00,83.08,83.17,83.075,83.16,1117800000.0
2009-06-30 12:05:00,83.17,83.23,83.16,83.17,748600000.0
2009-06-30 12:10:00,83.17,83.205,83.17,83.19,365800000.0
2009-06-30 12:15:00,83.19,83.235,83.11,83.13,582600000.0
2009-06-30 12:20:00,83.14,83.15,83.09,83.135,714800000.0
2009-06-30 12:25:00,83.13,83.15,83.1,83.13,933200000.0
2009-06-30 12:30:00,83.12,83.17,83.075,83.145,1056800000.0
2009-06-30 12:35:00,83.14,83.14,83.09,83.11,492000000.0
2009-06-30 12:40:00,83.11,83.16,83.105,83.12,869000000.0
2009-06-30 12:45:00,83.125,83.13,83.06,83.08,1125400000.0
2009-06-30 12:50:00,83.08,83.16,83.08,83.16,595200000.0
2009-06-30 12:55:00,83.16,83.19,83.14,83.17,729000000.0
2009-06-30 13:00:00,83.17,83.215,83.15,83.21,511200000.0
2009-06-30 13:05:00,83.215,83.22,83.16,83.17,669600000.0
2009-06-30 13:10:00,83.17,83.21,83.16,83.2,846600000.0
2009-06-30 13:15:00,83.2,83.235,83.19,83.2,563200000.0
2009-06-30 13:20:00,83.2,83.21,83.08,83.085,824000000.0
2009-06-30 13:25:00,83.085,83.13,83.08,83.13,565600000.0
2009-06-30 13:30:00,83.125,83.19,83.125,83.175,376600000.0
2009-06-30 13:35:00,83.175,83.225,83.16,83.21,1267400000.0
2009-06-30 13:40:00,83.21,83.22,83.135,83.145,1411800000.0
2009-06-30 13:45:00,83.15,83.18,83.105,83.12,2016400000.0
2009-06-30 13:50:00,83.12,83.165,83.115,83.14,1468800000.0
2009-06-30 13:55:00,83.145,83.16,83.095,83.15,1307400000.0
2009-06-30 14:00:00,83.15,83.225,83.15,83.185,1744600000.0
2009-06-30 14:05:00,83.18,83.22,83.155,83.21,1830400000.0
2009-06-30 14:10:00,83.21,83.29,83.195,83.25,1872600000.0
2009-06-30 14:15:00,83.25,83.27,83.14,83.195,1745800000.0
2009-06-30 14:20:00,83.2,83.315,83.195,83.23,2527800000.0
2009-06-30 14:25:00,83.22,83.225,83.15,83.15,1426800000.0
2009-06-30 14:30:00,83.145,83.27,83.12,83.155,1663200000.0
2009-06-30 14:35:00,83.155,83.23,83.13,83.225,2370400000.0
2009-06-30 14:40:00,83.22,83.29,83.215,83.235,2603200000.0
2009-06-30 14:45:00,83.235,83.33,83.23,83.31,2297000000.0
2009-06-30 14:50:00,83.31,83.355,83.26,83.29,1991200001.0
2009-06-30 14:55:00,83.3,83.305,83.215,83.25,2454800001.0
2009-06-30 15:00:00,83.245,83.29,83.22,83.285,2736400000.0
2009-06-30 15:05:00,83.29,83.325,83.185,83.3,2900599999.0
2009-06-30 15:10:00,83.3,83.365,83.23,83.285,3208600000.0
2009-06-30 15:15:00,83.275,83.365,83.245,83.27,2944000000.0
2009-06-30 15:20:00,83.265,83.345,83.255,83.34,2853200000.0
2009-06-30 15:25:00,83.34,83.345,83.265,83.265,2594000000.0
2009-06-30 15:30:00,83.265,83.325,83.245,83.29,2481200000.0
2009-06-30 15:35:00,83.295,83.335,83.225,83.255,2827400000.0
2009-06-30 15:40:00,83.26,83.305,83.235,83.29,2376200000.0
2009-06-30 15:45:00,83.295,83.35,83.245,83.33,2116199999.0
2009-06-30 15:50:00,83.33,83.355,83.255,83.31,2309199999.0
2009-06-30 15:55:00,83.31,83.38,83.235,83.235,2162200000.0
2009-06-30 16:00:00,83.245,83.245,82.975,83.04,3131800000.0
2009-06-30 16:05:00,83.04,83.065,82.77,82.865,4095400000.0
2009-06-30 16:10:00,82.865,82.955,82.78,82.855,2325890000.0
2009-06-30 16:15:00,82.855,82.925,82.815,82.855,3624200001.0
2009-06-30 16:20:00,82.855,82.91,82.785,82.865,3327200001.0
2009-06-30 16:25:00,82.86,82.985,82.86,82.97,3493800000.0
2009-06-30 16:30:00,82.97,82.975,82.895,82.955,3394800000.0
2009-06-30 16:35:00,82.96,82.96,82.83,82.905,2814600001.0
2009-06-30 16:40:00,82.895,82.94,82.85,82.87,3535400001.0
2009-06-30 16:45:00,82.875,83.065,82.74,83.01,2773200000.0
2009-06-30 16:50:00,83.01,83.06,82.965,83.03,2413200000.0
2009-06-30 16:55:00,83.03,83.095,82.995,83.07,2340600001.0
2009-06-30 17:00:00,83.065,83.09,82.955,82.99,2727000000.0
2009-06-30 17:05:00,83.0,83.05,82.935,82.975,3391600002.0
2009-06-30 17:10:00,82.98,82.98,82.885,82.895,2692200001.0
2009-06-30 17:15:00,82.885,82.9,82.83,82.87,2636200001.0
2009-06-30 17:20:00,82.87,82.88,82.8,82.855,1857400001.0
2009-06-30 17:25:00,82.85,82.94,82.795,82.81,2341000000.0
2009-06-30 17:30:00,82.8,82.855,82.74,82.845,3245400001.0
2009-06-30 17:35:00,82.845,82.875,82.765,82.87,2059800000.0
2009-06-30 17:40:00,82.87,82.9,82.82,82.88,1386400000.0
2009-06-30 17:45:00,82.88,82.89,82.835,82.87,1839200000.0
2009-06-30 17:50:00,82.87,82.87,82.78,82.82,1502800000.0
2009-06-30 17:55:00,82.805,82.935,82.8,82.93,2023600000.0
2009-06-30 18:00:00,82.93,83.02,82.925,82.995,2245600000.0
2009-06-30 18:05:00,82.985,82.99,82.89,82.915,2209400000.0
2009-06-30 18:10:00,82.92,82.96,82.9,82.945,1397400000.0
2009-06-30 18:15:00,82.95,83.02,82.945,82.99,1819400000.0
2009-06-30 18:20:00,82.99,83.01,82.975,83.0,868400001.0
2009-06-30 18:25:00,82.995,83.035,82.985,83.03,1032200000.0
2009-06-30 18:30:00,83.035,83.09,83.025,83.09,1278000000.0
2009-06-30 18:35:00,83.08,83.16,83.08,83.125,1577000000.0
2009-06-30 18:40:00,83.1,83.1,83.01,83.02,2019200000.0
2009-06-30 18:45:00,83.02,83.02,82.955,82.97,1325400000.0
2009-06-30 18:50:00,82.97,83.005,82.91,82.93,1600600000.0
2009-06-30 18:55:00,82.93,82.97,82.915,82.94,1494800000.0
2009-06-30 19:00:00,82.935,82.935,82.88,82.91,1251400000.0
2009-06-30 19:05:00,82.91,82.945,82.825,82.915,1816600000.0
2009-06-30 19:10:00,82.92,82.95,82.89,82.91,1119400000.0
2009-06-30 19:15:00,82.915,82.98,82.885,82.89,1534200000.0
2009-06-30 19:20:00,82.895,82.895,82.85,82.87,1454600000.0
2009-06-30 19:25:00,82.87,82.88,82.83,82.83,990400000.0
2009-06-30 19:30:00,82.83,82.845,82.8,82.82,1088600000.0
2009-06-30 19:35:00,82.82,82.88,82.81,82.87,1044000000.0
2009-06-30 19:40:00,82.87,82.92,82.87,82.885,862800000.0
2009-06-30 19:45:00,82.885,82.895,82.84,82.885,995600000.0
2009-06-30 19:50:00,82.885,82.9,82.85,82.87,654800000.0
2009-06-30 19:55:00,82.87,82.87,82.835,82.855,977000000.0
2009-06-30 20:00:00,82.855,82.96,82.825,82.935,1769200000.0
2009-06-30 20:05:00,82.94,82.985,82.91,82.93,1578800000.0
2009-06-30 20:10:00,82.925,82.99,82.885,82.885,1783200000.0
2009-06-30 20:15:00,82.885,82.94,82.88,82.905,1065600000.0
2009-06-30 20:20:00,82.91,83.025,82.905,83.01,1247600000.0
2009-06-30 20:25:00,83.01,83.04,82.995,83.02,949400000.0
2009-06-30 20:30:00,83.01,83.035,82.97,82.98,1332400000.0
2009-06-30 20:35:00,82.98,82.995,82.945,82.99,1683800000.0
2009-06-30 20:40:00,82.99,83.035,82.98,83.035,831800000.0
2009-06-30 20:45:00,83.04,83.055,83.0,83.03,1475600000.0
2009-06-30 20:50:00,83.025,83.06,83.0,83.0,1311600000.0
2009-06-30 20:55:00,83.005,83.02,82.91,82.915,1746200000.0
2009-06-30 21:00:00,82.91,82.93,82.86,82.865,891400000.0
2009-06-30 21:05:00,82.86,82.89,82.835,82.835,600600000.0
2009-06-30 21:10:00,82.835,82.855,82.825,82.845,1021000000.0
2009-06-30 21:15:00,82.845,82.855,82.82,82.85,828200000.0
2009-06-30 21:20:00,82.85,82.905,82.84,82.89,945800000.0
2009-06-30 21:25:00,82.89,82.93,82.855,82.86,1315199999.0
2009-06-30 21:30:00,82.86,82.93,82.855,82.905,1637799999.0
2009-06-30 21:35:00,82.905,82.93,82.875,82.91,609400000.0
2009-06-30 21:40:00,82.905,82.91,82.86,82.88,271800000.0
2009-06-30 21:45:00,82.885,82.905,82.84,82.89,936800000.0
2009-06-30 21:50:00,82.885,82.9,82.825,82.83,862200000.0
2009-06-30 21:55:00,82.82,82.83,82.775,82.785,1132800000.0
2009-06-30 22:00:00,82.79,82.85,82.79,82.84,799600000.0
2009-06-30 22:05:00,82.84,82.885,82.84,82.85,479400000.0
2009-06-30 22:10:00,82.85,82.89,82.84,82.89,257400000.0
2009-06-30 22:15:00,82.88,82.89,82.76,82.77,618400000.0
2009-06-30 22:20:00,82.78,82.83,82.78,82.8,389999999.0
2009-06-30 22:25:00,82.8,82.82,82.77,82.8,208400000.0
2009-06-30 22:30:00,82.8,82.86,82.785,82.855,160400000.0
2009-06-30 22:35:00,82.86,82.89,82.84,82.87,217200000.0
2009-06-30 22:40:00,82.87,82.895,82.86,82.88,119400000.0
2009-06-30 22:45:00,82.88,82.88,82.85,82.87,249400000.0
2009-06-30 22:50:00,82.87,82.89,82.865,82.88,153200000.0
2009-06-30 22:55:00,82.865,82.895,82.86,82.875,116400000.0
2009-06-30 23:00:00,82.859,82.865,82.836,82.845,41600000.0
2009-06-30 23:05:00,82.845,82.89,82.81,82.835,151800000.0
2009-06-30 23:10:00,82.84,82.87,82.805,82.86,162400000.0
2009-06-30 23:15:00,82.86,82.89,82.86,82.86,137400000.0
2009-06-30 23:20:00,82.86,82.915,82.85,82.85,160800000.0
2009-06-30 23:25:00,82.845,82.85,82.82,82.83,73200000.0
2009-06-30 23:30:00,82.825,82.84,82.803,82.803,41600000.0
2009-06-30 23:35:00,82.83,82.87,82.825,82.87,53800000.0
2009-06-30 23:40:00,82.87,82.87,82.82,82.84,42400000.0
2009-06-30 23:45:00,82.811,82.84,82.811,82.84,16400000.0
2009-06-30 23:50:00,82.83,82.84,82.813,82.815,18400000.0
2009-06-30 23:55:00,82.84,82.84,82.807,82.84,87200000.0
2009-07-01 00:00:00,82.84,82.88,82.84,82.85,201400000.0
2009-07-01 00:05:00,82.821,82.86,82.818,82.85,43000000.0
2009-07-01 00:10:00,82.85,82.85,82.816,82.85,50200000.0
2009-07-01 00:15:00,82.85,82.87,82.77,82.84,126400000.0
2009-07-01 00:20:00,82.84,82.87,82.835,82.84,78400000.0
2009-07-01 00:25:00,82.85,82.865,82.84,82.85,97600000.0
2009-07-01 00:30:00,82.85,82.89,82.83,82.836,95400000.0
2009-07-01 00:35:00,82.85,82.85,82.83,82.845,27000000.0
2009-07-01 00:40:00,82.845,82.87,82.845,82.86,15000000.0
2009-07-01 00:45:00,82.855,82.865,82.85,82.85,18600000.0
2009-07-01 00:50:00,82.86,82.86,82.824,82.855,37600000.0
2009-07-01 00:55:00,82.855,82.86,82.836,82.86,16200000.0
2009-07-01 01:00:00,82.86,82.875,82.86,82.865,39400000.0
2009-07-01 01:05:00,82.87,82.93,82.855,82.9,116400000.0
2009-07-01 01:10:00,82.89,82.89,82.86,82.86,213200000.0
2009-07-01 01:15:00,82.86,82.87,82.83,82.835,225800000.0
2009-07-01 01:20:00,82.845,82.865,82.832,82.833,331600000.0
2009-07-01 01:25:00,82.85,82.86,82.82,82.84,376600000.0
2009-07-01 01:30:00,82.84,82.85,82.83,82.85,212800000.0
2009-07-01 01:35:00,82.85,82.855,82.83,82.84,235000000.0
2009-07-01 01:40:00,82.84,82.87,82.84,82.85,433000000.0
2009-07-01 01:45:00,82.85,82.86,82.811,82.835,126800000.0
2009-07-01 01:50:00,82.83,82.935,82.815,82.84,1208800000.0
2009-07-01 01:55:00,82.84,82.84,82.77,82.79,319400000.0
2009-07-01 02:00:00,82.795,82.84,82.75,82.84,1093000000.0
2009-07-01 02:05:00,82.835,82.855,82.81,82.82,1238000000.0
2009-07-01 02:10:00,82.82,82.96,82.815,82.955,1403200000.0
2009-07-01 02:15:00,82.95,82.98,82.895,82.9,1124800000.0
2009-07-01 02:20:00,82.9,82.925,82.82,82.85,2500800000.0
2009-07-01 02:25:00,82.86,82.88,82.83,82.83,1296800000.0
2009-07-01 02:30:00,82.83,82.905,82.81,82.885,1074000000.0
2009-07-01 02:35:00,82.885,82.92,82.82,82.82,1085600000.0
2009-07-01 02:40:00,82.82,82.88,82.82,82.88,505600000.0
2009-07-01 02:45:00,82.88,82.915,82.88,82.9,714000000.0
2009-07-01 02:50:00,82.905,82.96,82.87,82.91,899200000.0
2009-07-01 02:55:00,82.915,82.92,82.85,82.905,1279400000.0
2009-07-01 03:00:00,82.91,82.93,82.875,82.93,797000000.0
2009-07-01 03:05:00,82.93,83.1,82.9,83.095,1962000000.0
2009-07-01 03:10:00,83.09,83.125,83.05,83.07,1881800000.0
2009-07-01 03:15:00,83.07,83.15,83.05,83.14,1635800000.0
2009-07-01 03:20:00,83.13,83.16,83.1,83.105,1432800000.0
2009-07-01 03:25:00,83.1,83.13,83.08,83.13,921200000.0
2009-07-01 03:30:00,83.14,83.215,83.055,83.105,1337600000.0
2009-07-01 03:35:00,83.105,83.24,83.08,83.22,749400000.0
2009-07-01 03:40:00,83.21,83.26,83.135,83.15,1572600000.0
2009-07-01 03:45:00,83.15,83.24,83.13,83.2,1016600000.0
2009-07-01 03:50:00,83.2,83.265,83.19,83.2,1426000000.0
2009-07-01 03:55:00,83.2,83.21,83.16,83.16,745800000.0
2009-07-01 04:00:00,83.16,83.205,83.15,83.19,509000000.0
2009-07-01 04:05:00,83.18,83.19,83.14,83.15,575200000.0
2009-07-01 04:10:00,83.15,83.21,83.14,83.2,568400000.0
2009-07-01 04:15:00,83.2,83.235,83.145,83.23,1152000000.0
2009-07-01 04:20:00,83.23,83.24,83.19,83.22,488800000.0
2009-07-01 04:25:00,83.22,83.225,83.17,83.195,463600000.0
2009-07-01 04:30:00,83.2,83.23,83.165,83.2,440200000.0
2009-07-01 04:35:00,83.2,83.235,83.19,83.21,587200000.0
2009-07-01 04:40:00,83.21,83.26,83.21,83.25,696200000.0
2009-07-01 04:45:00,83.25,83.27,83.24,83.27,182400000.0
2009-07-01 04:50:00,83.28,83.29,83.229,83.25,402800000.0
2009-07-01 04:55:00,83.25,83.29,83.235,83.28,532000000.0
2009-07-01 05:00:00,83.28,83.29,83.27,83.29,277800000.0
2009-07-01 05:05:00,83.29,83.29,83.255,83.27,247600000.0
2009-07-01 05:10:00,83.27,83.335,83.27,83.33,672200000.0
2009-07-01 05:15:00,83.33,83.375,83.33,83.35,872000000.0
2009-07-01 05:20:00,83.35,83.35,83.25,83.26,422800000.0
2009-07-01 05:25:00,83.255,83.28,83.24,83.28,234200000.0
2009-07-01 05:30:00,83.28,83.33,83.265,83.325,682000000.0
2009-07-01 05:35:00,83.33,83.37,83.315,83.36,706600000.0
2009-07-01 05:40:00,83.36,83.375,83.355,83.36,215800000.0
2009-07-01 05:45:00,83.36,83.37,83.35,83.36,387200000.0
2009-07-01 05:50:00,83.36,83.36,83.31,83.31,261200000.0
2009-07-01 05:55:00,83.31,83.32,83.28,83.29,602400000.0
2009-07-01 06:00:00,83.29,83.33,83.29,83.305,642400000.0
2009-07-01 06:05:00,83.31,83.315,83.275,83.315,543400000.0
2009-07-01 06:10:00,83.315,83.32,83.285,83.305,378000000.0
2009-07-01 06:15:00,83.305,83.32,83.255,83.27,1171600000.0
2009-07-01 06:20:00,83.265,83.31,83.265,83.31,530600000.0
2009-07-01 06:25:00,83.31,83.315,83.275,83.3,178800000.0
2009-07-01 06:30:00,83.3,83.31,83.255,83.28,469400000.0
2009-07-01 06:35:00,83.28,83.28,83.26,83.26,353200000.0
2009-07-01 06:40:00,83.26,83.3,83.25,83.29,322000000.0
2009-07-01 06:45:00,83.295,83.34,83.28,83.32,958000000.0
2009-07-01 06:50:00,83.32,83.345,83.305,83.335,587000000.0
2009-07-01 06:55:00,83.325,83.375,83.315,83.37,964200000.0
2009-07-01 07:00:00,83.37,83.375,83.29,83.32,587800000.0
2009-07-01 07:05:00,83.32,83.36,83.32,83.35,717600000.0
2009-07-01 07:10:00,83.345,83.36,83.305,83.305,658600000.0
2009-07-01 07:15:00,83.315,83.34,83.275,83.28,820600000.0
2009-07-01 07:20:00,83.29,83.34,83.285,83.31,896800000.0
2009-07-01 07:25:00,83.31,83.32,83.195,83.21,1392600000.0
2009-07-01 07:30:00,83.21,83.21,83.12,83.13,1247200000.0
2009-07-01 07:35:00,83.13,83.15,83.075,83.13,1595000000.0
2009-07-01 07:40:00,83.135,83.22,83.13,83.205,1218000000.0
2009-07-01 07:45:00,83.205,83.275,83.185,83.25,1629600000.0
2009-07-01 07:50:00,83.25,83.265,83.14,83.2,1132000000.0
2009-07-01 07:55:00,83.2,83.215,83.15,83.18,646400000.0
2009-07-01 08:00:00,83.18,83.25,83.16,83.19,1013800000.0
2009-07-01 08:05:00,83.19,83.195,83.12,83.17,742000000.0
2009-07-01 08:10:00,83.175,83.19,83.125,83.14,726600000.0
2009-07-01 08:15:00,83.14,83.2,83.115,83.2,1176400000.0
2009-07-01 08:20:00,83.2,83.24,83.13,83.195,888300000.0
2009-07-01 08:25:00,83.21,83.25,83.19,83.25,1038200000.0
2009-07-01 08:30:00,83.25,83.3,83.22,83.29,546800000.0
2009-07-01 08:35:00,83.285,83.3,83.27,83.3,509800000.0
2009-07-01 08:40:00,83.29,83.325,83.285,83.31,1225000000.0
2009-07-01 08:45:00,83.31,83.39,83.31,83.38,1242400000.0
2009-07-01 08:50:00,83.375,83.41,83.35,83.41,1246000000.0
2009-07-01 08:55:00,83.42,83.46,83.38,83.43,1564600000.0
2009-07-01 09:00:00,83.43,83.435,83.34,83.39,1744000000.0
2009-07-01 09:05:00,83.39,83.47,83.375,83.455,1674600000.0
2009-07-01 09:10:00,83.455,83.5,83.44,83.45,1028000000.0
2009-07-01 09:15:00,83.46,83.59,83.45,83.58,661800000.0
2009-07-01 09:20:00,83.58,83.58,83.5,83.5,1106600000.0
2009-07-01 09:25:00,83.495,83.55,83.465,83.5,1078200000.0
2009-07-01 09:30:00,83.505,83.505,83.46,83.49,966000000.0
2009-07-01 09:35:00,83.49,83.565,83.49,83.56,1164000000.0
2009-07-01 09:40:00,83.56,83.605,83.51,83.59,908000000.0
2009-07-01 09:45:00,83.59,83.62,83.505,83.525,958400000.0
2009-07-01 09:50:00,83.53,83.59,83.51,83.56,1311200001.0
2009-07-01 09:55:00,83.56,83.615,83.55,83.57,1289600000.0
2009-07-01 10:00:00,83.575,83.6,83.5,83.5,1512400000.0
2009-07-01 10:05:00,83.5,83.52,83.44,83.51,982400000.0
2009-07-01 10:10:00,83.515,83.55,83.51,83.535,731600000.0
2009-07-01 10:15:00,83.535,83.55,83.49,83.49,875400000.0
2009-07-01 10:20:00,83.495,83.51,83.47,83.48,615800000.0
2009-07-01 10:25:00,83.47,83.48,83.44,83.47,578800000.0
2009-07-01 10:30:00,83.47,83.53,83.46,83.51,884000000.0
2009-07-01 10:35:00,83.5,83.505,83.43,83.43,716400001.0
2009-07-01 10:40:00,83.44,83.53,83.44,83.525,1034599999.0
2009-07-01 10:45:00,83.525,83.565,83.515,83.56,585600000.0
2009-07-01 10:50:00,83.56,83.61,83.52,83.55,1166000000.0
2009-07-01 10:55:00,83.56,83.56,83.5,83.54,727800000.0
2009-07-01 11:00:00,83.54,83.57,83.54,83.56,397000000.0
2009-07-01 11:05:00,83.56,83.56,83.52,83.54,386200000.0
2009-07-01 11:10:00,83.54,83.55,83.465,83.465,884400000.0
2009-07-01 11:15:00,83.47,83.56,83.465,83.55,743800000.0
2009-07-01 11:20:00,83.55,83.56,83.52,83.55,617200000.0
2009-07-01 11:25:00,83.55,83.61,83.545,83.59,681400000.0
2009-07-01 11:30:00,83.59,83.61,83.56,83.6,906000000.0
2009-07-01 11:35:00,83.59,83.645,83.59,83.63,632000000.0
2009-07-01 11:40:00,83.63,83.64,83.6,83.62,1013200000.0
2009-07-01 11:45:00,83.62,83.71,83.62,83.69,738600000.0
2009-07-01 11:50:00,83.69,83.74,83.69,83.735,541600000.0
2009-07-01 11:55:00,83.735,83.735,83.66,83.66,426000000.0
2009-07-01 12:00:00,83.66,83.69,83.66,83.69,328200000.0
2009-07-01 12:05:00,83.695,83.715,83.685,83.71,396000000.0
2009-07-01 12:10:00,83.71,83.715,83.66,83.71,364600000.0
2009-07-01 12:15:00,83.71,83.78,83.71,83.78,554400000.0
2009-07-01 12:20:00,83.78,83.78,83.74,83.74,305600000.0
2009-07-01 12:25:00,83.74,83.795,83.735,83.79,345400000.0
2009-07-01 12:30:00,83.785,83.82,83.765,83.785,504600000.0
2009-07-01 12:35:00,83.78,83.83,83.78,83.82,316800000.0
2009-07-01 12:40:00,83.825,83.825,83.77,83.775,478200000.0
2009-07-01 12:45:00,83.78,83.78,83.73,83.76,457900000.0
2009-07-01 12:50:00,83.75,83.78,83.705,83.76,468400000.0
2009-07-01 12:55:00,83.755,83.755,83.655,83.69,1072800000.0
2009-07-01 13:00:00,83.68,83.78,83.67,83.75,646200000.0
2009-07-01 13:05:00,83.75,83.81,83.75,83.795,1287200000.0
2009-07-01 13:10:00,83.8,83.81,83.75,83.78,1176000001.0
2009-07-01 13:15:00,83.78,83.78,83.695,83.74,660600000.0
2009-07-01 13:20:00,83.74,83.75,83.685,83.73,915000000.0
2009-07-01 13:25:00,83.73,83.745,83.695,83.72,604000000.0
2009-07-01 13:30:00,83.715,83.805,83.71,83.79,413400000.0
2009-07-01 13:35:00,83.795,83.875,83.795,83.855,1082199999.0
2009-07-01 13:40:00,83.85,83.895,83.85,83.875,1208400000.0
2009-07-01 13:45:00,83.885,83.89,83.825,83.835,1274800000.0
2009-07-01 13:50:00,83.835,83.93,83.81,83.92,1467600000.0
2009-07-01 13:55:00,83.91,83.965,83.88,83.885,1469400002.0
2009-07-01 14:00:00,83.885,84.045,83.875,84.025,1622800000.0
2009-07-01 14:05:00,84.025,84.075,84.0,84.06,1704400000.0
2009-07-01 14:10:00,84.06,84.145,84.05,84.085,2077400000.0
2009-07-01 14:15:00,84.085,84.125,83.835,84.035,2657200000.0
2009-07-01 14:20:00,84.035,84.155,84.015,84.07,2863800000.0
2009-07-01 14:25:00,84.07,84.155,84.05,84.115,2368000000.0
2009-07-01 14:30:00,84.1,84.14,84.07,84.09,2309600000.0
2009-07-01 14:35:00,84.09,84.09,83.955,83.98,1963400001.0
2009-07-01 14:40:00,83.98,84.02,83.95,83.955,2205800003.0
2009-07-01 14:45:00,83.96,84.13,83.95,84.125,2125800000.0
2009-07-01 14:50:00,84.115,84.245,84.115,84.185,3017000001.0
2009-07-01 14:55:00,84.185,84.29,84.175,84.24,2665200001.0
2009-07-01 15:00:00,84.235,84.26,84.185,84.22,1984000000.0
2009-07-01 15:05:00,84.225,84.225,84.145,84.22,1808800002.0
2009-07-01 15:10:00,84.22,84.27,84.14,84.17,2135400000.0
2009-07-01 15:15:00,84.165,84.195,84.12,84.165,2325200000.0
2009-07-01 15:20:00,84.165,84.21,84.075,84.14,2946800000.0
2009-07-01 15:25:00,84.14,84.21,84.1,84.175,2738800000.0
2009-07-01 15:30:00,84.17,84.21,84.04,84.065,2814600000.0
2009-07-01 15:35:00,84.07,84.205,84.06,84.13,3128000001.0
2009-07-01 15:40:00,84.12,84.16,84.07,84.12,1796600000.0
2009-07-01 15:45:00,84.115,84.185,84.1,84.175,2161000000.0
2009-07-01 15:50:00,84.175,84.25,84.155,84.17,2369800000.0
2009-07-01 15:55:00,84.17,84.215,84.105,84.105,2078600000.0
2009-07-01 16:00:00,84.115,84.155,84.025,84.08,3086200001.0
2009-07-01 16:05:00,84.085,84.14,84.075,84.105,1785000000.0
2009-07-01 16:10:00,84.115,84.16,84.09,84.16,1924800000.0
2009-07-01 16:15:00,84.16,84.385,84.16,84.3,2713400000.0
2009-07-01 16:20:00,84.3,84.35,84.25,84.3,2338000000.0
2009-07-01 16:25:00,84.3,84.445,84.28,84.41,2351000001.0
2009-07-01 16:30:00,84.415,84.42,84.285,84.305,2229200000.0
2009-07-01 16:35:00,84.305,84.39,84.28,84.36,2203800000.0
2009-07-01 16:40:00,84.36,84.375,84.295,84.34,1427600000.0
2009-07-01 16:45:00,84.34,84.35,84.27,84.29,1857600000.0
2009-07-01 16:50:00,84.29,84.32,84.205,84.22,1335000000.0
2009-07-01 16:55:00,84.22,84.24,84.14,84.195,2548799999.0
2009-07-01 17:00:00,84.195,84.21,84.115,84.135,2124800000.0
2009-07-01 17:05:00,84.13,84.15,84.055,84.135,1676400000.0
2009-07-01 17:10:00,84.135,84.185,84.1,84.18,1315600000.0
2009-07-01 17:15:00,84.18,84.205,84.11,84.12,1426400000.0
2009-07-01 17:20:00,84.12,84.15,84.08,84.14,1327200000.0
2009-07-01 17:25:00,84.135,84.205,84.085,84.095,817200000.0
2009-07-01 17:30:00,84.095,84.145,84.045,84.045,1933400000.0
2009-07-01 17:35:00,84.05,84.195,84.045,84.165,1572400000.0
2009-07-01 17:40:00,84.17,84.19,84.14,84.16,1365400000.0
2009-07-01 17:45:00,84.16,84.18,84.105,84.17,1750400000.0
2009-07-01 17:50:00,84.17,84.17,84.075,84.125,1596200000.0
2009-07-01 17:55:00,84.125,84.215,84.075,84.215,2482690000.0
2009-07-01 18:00:00,84.21,84.23,84.105,84.19,3363200000.0
2009-07-01 18:05:00,84.19,84.25,84.095,84.125,2120800000.0
2009-07-01 18:10:00,84.14,84.165,84.05,84.065,2163199999.0
2009-07-01 18:15:00,84.065,84.18,84.05,84.175,1681200001.0
2009-07-01 18:20:00,84.165,84.185,84.105,84.125,1277000000.0
2009-07-01 18:25:00,84.13,84.14,84.09,84.1,1178600000.0
2009-07-01 18:30:00,84.105,84.14,84.06,84.135,1053400000.0
2009-07-01 18:35:00,84.15,84.16,84.08,84.11,758200000.0
2009-07-01 18:40:00,84.11,84.14,84.095,84.135,944400000.0
2009-07-01 18:45:00,84.14,84.14,84.085,84.125,853200000.0
2009-07-01 18:50:00,84.125,84.13,84.07,84.07,644800000.0
2009-07-01 18:55:00,84.07,84.08,84.015,84.02,903800000.0
2009-07-01 19:00:00,84.015,84.07,84.01,84.045,910800000.0
2009-07-01 19:05:00,84.04,84.09,83.995,84.02,735200000.0
2009-07-01 19:10:00,84.025,84.08,84.025,84.06,515400000.0
2009-07-01 19:15:00,84.065,84.09,84.03,84.05,226600000.0
2009-07-01 19:20:00,84.05,84.06,84.01,84.055,649000000.0
2009-07-01 19:25:00,84.06,84.08,83.985,84.04,1030800000.0
2009-07-01 19:30:00,84.045,84.075,84.015,84.025,1038400000.0
2009-07-01 19:35:00,84.02,84.06,83.945,84.015,897800000.0
2009-07-01 19:40:00,84.02,84.04,83.97,83.99,997000000.0
2009-07-01 19:45:00,83.99,84.025,83.975,84.025,940600000.0
2009-07-01 19:50:00,84.04,84.075,84.035,84.075,431800000.0
2009-07-01 19:55:00,84.075,84.12,84.07,84.11,660200000.0
2009-07-01 20:00:00,84.11,84.115,84.04,84.075,968600000.0
2009-07-01 20:05:00,84.07,84.075,83.98,84.005,1014600000.0
2009-07-01 20:10:00,84.01,84.055,84.01,84.02,614200000.0
2009-07-01 20:15:00,84.02,84.02,83.925,83.985,982800000.0
2009-07-01 20:20:00,83.985,84.06,83.97,84.04,1237000000.0
2009-07-01 20:25:00,84.02,84.07,84.005,84.025,982400000.0
2009-07-01 20:30:00,84.02,84.055,83.99,84.005,542800000.0
2009-07-01 20:35:00,84.005,84.025,83.975,83.99,411600000.0
2009-07-01 20:40:00,83.99,83.99,83.93,83.945,402000000.0
2009-07-01 20:45:00,83.945,84.05,83.94,84.04,638800000.0
2009-07-01 20:50:00,84.04,84.05,83.95,83.965,397400000.0
2009-07-01 20:55:00,83.965,84.03,83.96,84.01,709200000.0
2009-07-01 21:00:00,84.01,84.01,83.975,83.99,420200000.0
2009-07-01 21:05:00,83.99,84.04,83.98,84.04,760000000.0
2009-07-01 21:10:00,84.04,84.045,83.975,83.975,807600000.0
2009-07-01 21:15:00,83.965,84.03,83.965,84.02,1058400000.0
2009-07-01 21:20:00,84.045,84.1,84.01,84.01,1762800001.0
2009-07-01 21:25:00,84.01,84.03,83.98,84.02,787200001.0
2009-07-01 21:30:00,84.01,84.085,84.01,84.085,635200000.0
2009-07-01 21:35:00,84.09,84.11,84.05,84.08,397000000.0
2009-07-01 21:40:00,84.075,84.08,84.035,84.07,405200000.0
2009-07-01 21:45:00,84.07,84.075,84.035,84.065,420800000.0
2009-07-01 21:50:00,84.065,84.11,84.05,84.09,291200000.0
2009-07-01 21:55:00,84.09,84.095,84.065,84.065,487000000.0
2009-07-01 22:00:00,84.065,84.07,84.05,84.05,190000000.0
2009-07-01 22:05:00,84.05,84.06,84.05,84.06,63800000.0
2009-07-01 22:10:00,84.06,84.06,84.03,84.04,80600000.0
2009-07-01 22:15:00,84.04,84.05,84.017,84.019,197000000.0
2009-07-01 22:20:00,84.045,84.08,84.03,84.05,158000000.0
2009-07-01 22:25:00,84.04,84.07,84.035,84.07,117600000.0
2009-07-01 22:30:00,84.07,84.07,84.035,84.035,471400000.0
2009-07-01 22:35:00,84.05,84.095,84.045,84.08,397600000.0
2009-07-01 22:40:00,84.08,84.155,84.08,84.125,1213600000.0
2009-07-01 22:45:00,84.125,84.145,84.11,84.11,538600000.0
2009-07-01 22:50:00,84.1,84.115,84.095,84.11,417200000.0
2009-07-01 22:55:00,84.11,84.11,84.05,84.055,439600000.0
2009-07-01 23:00:00,84.035,84.061,84.02,84.045,47000000.0
2009-07-01 23:05:00,84.045,84.085,84.04,84.085,80600000.0
2009-07-01 23:10:00,84.051,84.105,84.051,84.07,68000000.0
2009-07-01 23:15:00,84.07,84.07,83.994,83.994,25200000.0
2009-07-01 23:20:00,84.045,84.05,84.009,84.02,40800000.0
2009-07-01 23:25:00,84.02,84.07,84.02,84.07,105800000.0
2009-07-01 23:30:00,84.07,84.09,84.055,84.075,42400000.0
2009-07-01 23:35:00,84.075,84.105,84.051,84.095,301600000.0
2009-07-01 23:40:00,84.08,84.115,84.055,84.095,405600000.0
2009-07-01 23:45:00,84.09,84.1,84.08,84.1,97800000.0
2009-07-01 23:50:00,84.095,84.11,84.06,84.085,144400000.0
2009-07-01 23:55:00,84.085,84.085,84.01,84.05,226600000.0
2009-07-02 00:00:00,84.05,84.075,84.041,84.07,27000000.0
2009-07-02 00:05:00,84.07,84.07,84.025,84.03,249800000.0
2009-07-02 00:10:00,84.035,84.05,84.025,84.025,83000000.0
2009-07-02 00:15:00,84.025,84.03,83.995,83.995,128000000.0
2009-07-02 00:20:00,83.995,84.005,83.98,84.005,144600000.0
2009-07-02 00:25:00,84.02,84.055,84.005,84.025,174200000.0
2009-07-02 00:30:00,84.02,84.04,84.005,84.02,118200000.0
2009-07-02 00:35:00,84.015,84.015,83.987,83.992,28800000.0
2009-07-02 00:40:00,84.015,84.02,84.005,84.01,23800000.0
2009-07-02 00:45:00,84.01,84.035,83.998,83.998,29000000.0
2009-07-02 00:50:00,84.025,84.04,84.025,84.04,20000000.0
2009-07-02 00:55:00,84.04,84.095,84.04,84.07,94400000.0
2009-07-02 01:00:00,84.09,84.09,84.04,84.075,183200000.0
2009-07-02 01:05:00,84.075,84.1,84.03,84.095,172000000.0
2009-07-02 01:10:00,84.105,84.11,84.045,84.07,123000000.0
2009-07-02 01:15:00,84.075,84.08,84.028,84.029,256600000.0
2009-07-02 01:20:00,84.055,84.075,84.025,84.035,378600000.0
2009-07-02 01:25:00,84.03,84.03,83.93,83.95,617000000.0
2009-07-02 01:30:00,83.96,83.975,83.935,83.97,583000000.0
2009-07-02 01:35:00,83.975,83.98,83.97,83.975,202400000.0
2009-07-02 01:40:00,83.97,83.985,83.955,83.955,283600000.0
2009-07-02 01:45:00,83.96,83.96,83.93,83.955,750600000.0
2009-07-02 01:50:00,83.955,83.97,83.95,83.965,535000000.0
2009-07-02 01:55:00,83.965,84.005,83.96,84.0,378200000.0
2009-07-02 02:00:00,84.0,84.005,83.95,83.99,1294400000.0
2009-07-02 02:05:00,83.99,83.995,83.96,83.97,799000000.0
2009-07-02 02:10:00,83.96,83.96,83.87,83.89,1054600000.0
2009-07-02 02:15:00,83.89,83.935,83.89,83.92,518800000.0
2009-07-02 02:20:00,83.93,83.935,83.9,83.915,486600000.0
2009-07-02 02:25:00,83.915,83.965,83.905,83.92,1007600000.0
2009-07-02 02:30:00,83.92,83.935,83.9,83.915,945600000.0
2009-07-02 02:35:00,83.915,83.975,83.915,83.96,1414200000.0
2009-07-02 02:40:00,83.95,83.99,83.95,83.99,850000000.0
2009-07-02 02:45:00,83.99,84.015,83.93,83.96,1309800000.0
2009-07-02 02:50:00,83.96,84.0,83.955,83.985,865200000.0
2009-07-02 02:55:00,83.99,84.005,83.96,83.99,1099000000.0
2009-07-02 03:00:00,84.0,84.005,83.96,83.98,1062200000.0
2009-07-02 03:05:00,83.975,84.0,83.96,83.97,491200000.0
2009-07-02 03:10:00,83.97,83.97,83.92,83.97,625800000.0
2009-07-02 03:15:00,83.97,84.02,83.955,84.01,424400000.0
2009-07-02 03:20:00,84.0,84.02,83.99,83.99,492600000.0
2009-07-02 03:25:00,83.99,84.03,83.975,84.02,460400000.0
2009-07-02 03:30:00,84.02,84.03,83.985,84.01,376000000.0
2009-07-02 03:35:00,84.005,84.01,83.99,83.995,418200000.0
2009-07-02 03:40:00,83.995,84.0,83.97,83.97,687000000.0
2009-07-02 03:45:00,83.97,84.0,83.965,83.98,322600000.0
2009-07-02 03:50:00,83.99,84.03,83.98,84.01,489400000.0
2009-07-02 03:55:00,84.015,84.075,84.005,84.07,438400000.0
2009-07-02 04:00:00,84.07,84.09,84.05,84.09,458600000.0
2009-07-02 04:05:00,84.095,84.11,84.08,84.105,230400000.0
2009-07-02 04:10:00,84.1,84.17,84.1,84.17,559600000.0
2009-07-02 04:15:00,84.16,84.18,84.11,84.11,642600000.0
2009-07-02 04:20:00,84.12,84.145,84.09,84.12,1115600000.0
2009-07-02 04:25:00,84.125,84.145,84.095,84.105,658000000.0
2009-07-02 04:30:00,84.11,84.11,84.055,84.085,1115400000.0
2009-07-02 04:35:00,84.09,84.14,84.075,84.13,703800000.0
2009-07-02 04:40:00,84.14,84.17,84.09,84.09,880800000.0
2009-07-02 04:45:00,84.09,84.09,84.065,84.08,561000000.0
2009-07-02 04:50:00,84.075,84.085,84.06,84.08,258400000.0
2009-07-02 04:55:00,84.08,84.1,84.07,84.07,281000000.0
2009-07-02 05:00:00,84.08,84.1,84.08,84.08,124600000.0
2009-07-02 05:05:00,84.08,84.09,84.075,84.09,235800000.0
2009-07-02 05:10:00,84.085,84.1,84.08,84.1,114600000.0
2009-07-02 05:15:00,84.095,84.11,84.08,84.095,181200000.0
2009-07-02 05:20:00,84.1,84.1,84.055,84.07,554400000.0
2009-07-02 05:25:00,84.085,84.09,84.055,84.06,634200000.0
2009-07-02 05:30:00,84.105,84.12,84.08,84.11,378600000.0
2009-07-02 05:35:00,84.11,84.14,84.11,84.14,176800000.0
2009-07-02 05:40:00,84.125,84.15,84.105,84.12,510600000.0
2009-07-02 05:45:00,84.125,84.15,84.125,84.15,129400000.0
2009-07-02 05:50:00,84.145,84.145,84.095,84.115,650400000.0
2009-07-02 05:55:00,84.11,84.125,84.04,84.06,1024200000.0
2009-07-02 06:00:00,84.07,84.08,84.03,84.06,903600000.0
2009-07-02 06:05:00,84.05,84.07,84.03,84.04,676000000.0
2009-07-02 06:10:00,84.04,84.05,84.02,84.035,299800000.0
2009-07-02 06:15:00,84.035,84.05,84.035,84.045,344200000.0
2009-07-02 06:20:00,84.045,84.05,84.03,84.035,332000000.0
2009-07-02 06:25:00,84.035,84.035,84.02,84.03,334400000.0
2009-07-02 06:30:00,84.02,84.05,84.02,84.04,253800000.0
2009-07-02 06:35:00,84.04,84.04,84.01,84.035,295600000.0
2009-07-02 06:40:00,84.03,84.05,84.03,84.04,247800000.0
2009-07-02 06:45:00,84.045,84.05,84.035,84.045,182400000.0
2009-07-02 06:50:00,84.04,84.095,84.04,84.06,417800000.0
2009-07-02 06:55:00,84.06,84.07,84.03,84.05,554200000.0
2009-07-02 07:00:00,84.04,84.11,84.03,84.1,625200000.0
2009-07-02 07:05:00,84.105,84.115,84.09,84.105,500200000.0
2009-07-02 07:10:00,84.105,84.11,84.08,84.1,396800000.0
2009-07-02 07:15:00,84.095,84.11,84.08,84.1,355200000.0
2009-07-02 07:20:00,84.1,84.105,84.064,84.07,839400000.0
2009-07-02 07:25:00,84.08,84.095,84.08,84.09,289000000.0
2009-07-02 07:30:00,84.09,84.135,84.09,84.13,646400000.0
2009-07-02 07:35:00,84.12,84.12,84.07,84.115,366400000.0
2009-07-02 07:40:00,84.11,84.125,84.075,84.09,1039200000.0
2009-07-02 07:45:00,84.095,84.1,84.03,84.04,823000000.0
2009-07-02 07:50:00,84.045,84.095,84.045,84.085,120800000.0
2009-07-02 07:55:00,84.08,84.08,84.0,84.0,365800000.0
2009-07-02 08:00:00,84.0,84.09,83.995,84.08,532400000.0
2009-07-02 08:05:00,84.08,84.1,84.015,84.025,403200000.0
2009-07-02 08:10:00,84.02,84.07,83.97,84.07,654000000.0
2009-07-02 08:15:00,84.07,84.07,84.005,84.05,744400000.0
2009-07-02 08:20:00,84.055,84.09,84.045,84.08,364800000.0
2009-07-02 08:25:00,84.07,84.145,84.07,84.12,837200000.0
2009-07-02 08:30:00,84.12,84.18,84.115,84.125,563400000.0
2009-07-02 08:35:00,84.125,84.18,84.09,84.15,943600000.0
2009-07-02 08:40:00,84.16,84.185,84.135,84.14,667400000.0
2009-07-02 08:45:00,84.145,84.18,84.13,84.16,499000000.0
2009-07-02 08:50:00,84.16,84.235,84.14,84.17,874000000.0
2009-07-02 08:55:00,84.17,84.26,84.17,84.245,1001200000.0
2009-07-02 09:00:00,84.245,84.26,84.21,84.23,1060600000.0
2009-07-02 09:05:00,84.23,84.24,84.175,84.19,1086000000.0
2009-07-02 09:10:00,84.185,84.21,84.135,84.15,1248400000.0
2009-07-02 09:15:00,84.15,84.19,84.125,84.15,936800000.0
2009-07-02 09:20:00,84.155,84.215,84.13,84.21,978600000.0
2009-07-02 09:25:00,84.205,84.29,84.205,84.27,877200000.0
2009-07-02 09:30:00,84.27,84.28,84.185,84.2,931400000.0
2009-07-02 09:35:00,84.21,84.21,84.16,84.17,1545600000.0
2009-07-02 09:40:00,84.17,84.19,84.07,84.12,1309200000.0
2009-07-02 09:45:00,84.12,84.16,84.04,84.095,1128000000.0
2009-07-02 09:50:00,84.09,84.095,83.99,83.99,1115600000.0
2009-07-02 09:55:00,84.0,84.01,83.935,83.95,1415600000.0
2009-07-02 10:00:00,83.96,84.05,83.94,83.975,975400000.0
2009-07-02 10:05:00,83.975,84.05,83.975,84.03,797400000.0
2009-07-02 10:10:00,84.025,84.115,84.015,84.04,710000000.0
2009-07-02 10:15:00,84.04,84.08,84.03,84.06,948400000.0
2009-07-02 10:20:00,84.055,84.085,84.015,84.07,776400000.0
2009-07-02 10:25:00,84.07,84.07,84.01,84.04,538800000.0
2009-07-02 10:30:00,84.04,84.09,84.0,84.09,1071200001.0
2009-07-02 10:35:00,84.09,84.1,84.05,84.065,660000000.0
2009-07-02 10:40:00,84.065,84.1,84.035,84.05,1039800001.0
2009-07-02 10:45:00,84.05,84.07,83.985,83.995,730400000.0
2009-07-02 10:50:00,83.99,84.035,83.98,83.985,703400000.0
2009-07-02 10:55:00,84.0,84.01,83.925,83.95,976600001.0
2009-07-02 11:00:00,83.95,83.98,83.93,83.96,929400000.0
2009-07-02 11:05:00,83.97,84.01,83.955,84.01,648200000.0
2009-07-02 11:10:00,84.01,84.06,83.98,84.025,1077200000.0
2009-07-02 11:15:00,84.025,84.06,84.0,84.06,1114400000.0
2009-07-02 11:20:00,84.065,84.065,84.0,84.02,1059200000.0
2009-07-02 11:25:00,84.02,84.06,84.005,84.04,664800000.0
2009-07-02 11:30:00,84.05,84.08,83.975,84.02,1234400000.0
2009-07-02 11:35:00,84.02,84.06,84.01,84.02,762800000.0
2009-07-02 11:40:00,84.02,84.02,83.975,84.0,1159000000.0
2009-07-02 11:45:00,84.0,84.04,83.98,84.005,737200000.0
2009-07-02 11:50:00,84.01,84.015,83.98,83.985,508000000.0
2009-07-02 11:55:00,83.985,84.03,83.93,83.94,1071200000.0
2009-07-02 12:00:00,83.94,83.94,83.88,83.9,812400000.0
2009-07-02 12:05:00,83.895,83.91,83.82,83.9,957400000.0
2009-07-02 12:10:00,83.9,83.995,83.895,83.96,514200000.0
2009-07-02 12:15:00,83.96,83.97,83.9,83.925,430000000.0
2009-07-02 12:20:00,83.925,83.93,83.85,83.9,1320200000.0
2009-07-02 12:25:00,83.89,83.92,83.86,83.89,1246600000.0
2009-07-02 12:30:00,83.89,83.92,83.865,83.88,1050400000.0
2009-07-02 12:35:00,83.875,83.905,83.825,83.835,695600000.0
2009-07-02 12:40:00,83.84,83.88,83.83,83.88,482000000.0
2009-07-02 12:45:00,83.88,83.94,83.86,83.925,737600000.0
2009-07-02 12:50:00,83.915,83.94,83.76,83.785,1011200000.0
2009-07-02 12:55:00,83.77,83.855,83.765,83.83,1366400000.0
2009-07-02 13:00:00,83.825,83.84,83.785,83.825,236400000.0
2009-07-02 13:05:00,83.83,83.86,83.81,83.835,731200000.0
2009-07-02 13:10:00,83.83,83.855,83.78,83.855,864800001.0
2009-07-02 13:15:00,83.85,83.875,83.825,83.86,985200000.0
2009-07-02 13:20:00,83.86,83.9,83.86,83.87,797600000.0
2009-07-02 13:25:00,83.87,83.91,83.86,83.9,370200000.0
2009-07-02 13:30:00,83.895,83.92,83.855,83.875,1079800001.0
2009-07-02 13:35:00,83.875,83.885,83.75,83.8,940800000.0
2009-07-02 13:40:00,83.8,83.855,83.785,83.835,871000000.0
2009-07-02 13:45:00,83.83,83.9,83.795,83.89,840000000.0
2009-07-02 13:50:00,83.895,83.9,83.835,83.835,501600000.0
2009-07-02 13:55:00,83.84,83.88,83.82,83.865,661800000.0
2009-07-02 14:00:00,83.87,83.88,83.755,83.775,1257599998.0
2009-07-02 14:05:00,83.775,83.89,83.775,83.89,1287400000.0
2009-07-02 14:10:00,83.89,83.93,83.845,83.91,1960800000.0
2009-07-02 14:15:00,83.915,83.95,83.845,83.89,1810000000.0
2009-07-02 14:20:00,83.9,83.985,83.87,83.87,2930600000.0
2009-07-02 14:25:00,83.875,84.045,83.875,83.995,2761000000.0
2009-07-02 14:30:00,83.995,83.995,83.42,83.755,2445200000.0
2009-07-02 14:35:00,83.755,83.755,83.395,83.435,1600200000.0
2009-07-02 14:40:00,83.44,83.57,83.385,83.515,3405000000.0
2009-07-02 14:45:00,83.515,83.55,83.3,83.335,3196600000.0
2009-07-02 14:50:00,83.33,83.4,83.225,83.4,2518100000.0
2009-07-02 14:55:00,83.405,83.47,83.355,83.45,2210400000.0
2009-07-02 15:00:00,83.435,83.44,83.295,83.32,3562000000.0
2009-07-02 15:05:00,83.315,83.36,83.2,83.22,3066600000.0
2009-07-02 15:10:00,83.225,83.265,83.05,83.13,3265000000.0
2009-07-02 15:15:00,83.13,83.19,83.075,83.17,2918600000.0
2009-07-02 15:20:00,83.17,83.28,83.145,83.28,1729000000.0
2009-07-02 15:25:00,83.285,83.295,83.24,83.26,1680800001.0
2009-07-02 15:30:00,83.26,83.26,83.06,83.13,2552000000.0
2009-07-02 15:35:00,83.125,83.18,83.03,83.05,3222400001.0
2009-07-02 15:40:00,83.055,83.115,83.025,83.095,2436400000.0
2009-07-02 15:45:00,83.085,83.26,83.05,83.25,1935000001.0
2009-07-02 15:50:00,83.25,83.25,82.99,83.025,2290400000.0
2009-07-02 15:55:00,83.03,83.22,83.01,83.2,1880400000.0
2009-07-02 16:00:00,83.205,83.28,83.12,83.12,2966089999.0
2009-07-02 16:05:00,83.12,83.15,82.975,83.005,2394200000.0
2009-07-02 16:10:00,83.005,83.065,82.99,83.03,1948600000.0
2009-07-02 16:15:00,83.05,83.105,83.01,83.04,2159000000.0
2009-07-02 16:20:00,83.04,83.045,82.835,82.84,2331200000.0
2009-07-02 16:25:00,82.85,82.96,82.835,82.85,1731000000.0
2009-07-02 16:30:00,82.85,82.86,82.715,82.86,2345400000.0
2009-07-02 16:35:00,82.86,82.88,82.755,82.79,2006800000.0
2009-07-02 16:40:00,82.79,82.81,82.72,82.72,1485400000.0
2009-07-02 16:45:00,82.72,82.76,82.605,82.75,2050600000.0
2009-07-02 16:50:00,82.76,82.765,82.7,82.72,2090200000.0
2009-07-02 16:55:00,82.72,82.79,82.585,82.635,2595400000.0
2009-07-02 17:00:00,82.645,82.805,82.615,82.76,1862000001.0
2009-07-02 17:05:00,82.755,82.79,82.73,82.77,1269400000.0
2009-07-02 17:10:00,82.77,82.78,82.665,82.715,1517200000.0
2009-07-02 17:15:00,82.71,82.795,82.7,82.77,1881000000.0
2009-07-02 17:20:00,82.775,82.815,82.725,82.78,1709400000.0
2009-07-02 17:25:00,82.78,82.795,82.69,82.69,1290800000.0
2009-07-02 17:30:00,82.69,82.71,82.655,82.67,1154600000.0
2009-07-02 17:35:00,82.66,82.66,82.55,82.59,1890300000.0
2009-07-02 17:40:00,82.59,82.66,82.55,82.55,1053800000.0
2009-07-02 17:45:00,82.545,82.6,82.495,82.52,2309600001.0
2009-07-02 17:50:00,82.53,82.645,82.525,82.64,1963000000.0
2009-07-02 17:55:00,82.64,82.73,82.635,82.655,2499000000.0
2009-07-02 18:00:00,82.66,82.675,82.57,82.65,1870600000.0
2009-07-02 18:05:00,82.66,82.685,82.605,82.625,1444200000.0
2009-07-02 18:10:00,82.62,82.63,82.6,82.625,891400000.0
2009-07-02 18:15:00,82.635,82.69,82.62,82.625,1087000000.0
2009-07-02 18:20:00,82.62,82.67,82.57,82.645,658800000.0
2009-07-02 18:25:00,82.645,82.65,82.58,82.585,1017000000.0
2009-07-02 18:30:00,82.6,82.64,82.595,82.62,835200000.0
2009-07-02 18:35:00,82.62,82.63,82.595,82.625,435000000.0
2009-07-02 18:40:00,82.62,82.635,82.56,82.62,1392400000.0
2009-07-02 18:45:00,82.625,82.67,82.59,82.61,1095400000.0
2009-07-02 18:50:00,82.61,82.655,82.6,82.64,916600000.0
2009-07-02 18:55:00,82.64,82.675,82.64,82.67,1206200000.0
2009-07-02 19:00:00,82.67,82.675,82.645,82.65,958600000.0
2009-07-02 19:05:00,82.65,82.665,82.595,82.595,975000000.0
2009-07-02 19:10:00,82.595,82.67,82.57,82.645,820600000.0
2009-07-02 19:15:00,82.65,82.69,82.64,82.68,708600000.0
2009-07-02 19:20:00,82.685,82.69,82.61,82.61,862600000.0
2009-07-02 19:25:00,82.615,82.67,82.6,82.615,909800000.0
2009-07-02 19:30:00,82.615,82.66,82.59,82.66,1327800000.0
2009-07-02 19:35:00,82.66,82.66,82.6,82.61,1438600000.0
2009-07-02 19:40:00,82.61,82.66,82.57,82.61,1733200000.0
2009-07-02 19:45:00,82.61,82.61,82.575,82.585,1516000000.0
2009-07-02 19:50:00,82.585,82.59,82.46,82.575,1994800000.0
2009-07-02 19:55:00,82.575,82.59,82.53,82.535,1238200000.0
2009-07-02 20:00:00,82.535,82.585,82.525,82.58,1607000000.0
2009-07-02 20:05:00,82.585,82.605,82.555,82.555,1094000000.0
2009-07-02 20:10:00,82.565,82.575,82.51,82.53,1322400000.0
2009-07-02 20:15:00,82.53,82.555,82.495,82.515,1448600000.0
2009-07-02 20:20:00,82.52,82.525,82.49,82.505,1130400000.0
2009-07-02 20:25:00,82.505,82.505,82.45,82.465,1114800000.0
2009-07-02 20:30:00,82.465,82.475,82.445,82.47,1140800000.0
2009-07-02 20:35:00,82.475,82.505,82.475,82.485,819400000.0
2009-07-02 20:40:00,82.5,82.51,82.475,82.48,488400000.0
2009-07-02 20:45:00,82.485,82.515,82.435,82.455,764000000.0
2009-07-02 20:50:00,82.45,82.5,82.405,82.5,1176000000.0
2009-07-02 20:55:00,82.505,82.55,82.455,82.48,1721800000.0
2009-07-02 21:00:00,82.48,82.525,82.465,82.52,770800000.0
2009-07-02 21:05:00,82.52,82.555,82.52,82.555,518800000.0
2009-07-02 21:10:00,82.555,82.56,82.53,82.555,779600000.0
2009-07-02 21:15:00,82.55,82.555,82.485,82.485,1201400000.0
2009-07-02 21:20:00,82.485,82.5,82.415,82.425,1631400000.0
2009-07-02 21:25:00,82.425,82.465,82.415,82.455,1705200000.0
2009-07-02 21:30:00,82.455,82.47,82.435,82.465,1698400000.0
2009-07-02 21:35:00,82.465,82.485,82.455,82.48,357800000.0
2009-07-02 21:40:00,82.48,82.48,82.44,82.48,178800000.0
2009-07-02 21:45:00,82.48,82.515,82.475,82.49,294200000.0
2009-07-02 21:50:00,82.48,82.505,82.47,82.48,203200000.0
2009-07-02 21:55:00,82.485,82.515,82.48,82.505,220800000.0
2009-07-02 22:00:00,82.5,82.53,82.495,82.51,175200000.0
2009-07-02 22:05:00,82.505,82.515,82.49,82.495,144000000.0
2009-07-02 22:10:00,82.5,82.52,82.49,82.495,223000000.0
2009-07-02 22:15:00,82.5,82.56,82.495,82.525,227600000.0
2009-07-02 22:20:00,82.52,82.555,82.52,82.555,137200000.0
2009-07-02 22:25:00,82.56,82.595,82.54,82.54,111400000.0
2009-07-02 22:30:00,82.54,82.54,82.52,82.54,74200000.0
2009-07-02 22:35:00,82.535,82.54,82.5,82.52,65200000.0
2009-07-02 22:40:00,82.52,82.55,82.51,82.55,55600000.0
2009-07-02 22:45:00,82.55,82.57,82.53,82.55,147200000.0
2009-07-02 22:50:00,82.55,82.57,82.54,82.555,110600000.0
2009-07-02 22:55:00,82.545,82.545,82.445,82.465,185600000.0
2009-07-02 23:00:00,82.455,82.495,82.452,82.485,90000000.0
2009-07-02 23:05:00,82.485,82.555,82.47,82.525,160400000.0
2009-07-02 23:10:00,82.525,82.575,82.51,82.55,134800000.0
2009-07-02 23:15:00,82.55,82.57,82.47,82.52,131600000.0
2009-07-02 23:20:00,82.525,82.57,82.405,82.485,419400000.0
2009-07-02 23:25:00,82.485,82.49,82.345,82.4,242200000.0
2009-07-02 23:30:00,82.405,82.46,82.39,82.415,111400000.0
2009-07-02 23:35:00,82.42,82.425,82.39,82.39,47000000.0
2009-07-02 23:40:00,82.385,82.41,82.36,82.4,74600000.0
2009-07-02 23:45:00,82.41,82.5,82.41,82.45,124800000.0
2009-07-02 23:50:00,82.445,82.46,82.41,82.45,82200000.0
2009-07-02 23:55:00,82.46,82.49,82.385,82.4,225800000.0
2009-07-03 00:00:00,82.4,82.49,82.375,82.42,187200000.0
2009-07-03 00:05:00,82.42,82.46,82.39,82.41,230600000.0
2009-07-03 00:10:00,82.41,82.45,82.41,82.45,108000000.0
2009-07-03 00:15:00,82.45,82.45,82.395,82.43,79400000.0
2009-07-03 00:20:00,82.43,82.475,82.43,82.46,77600000.0
2009-07-03 00:25:00,82.46,82.47,82.42,82.44,142600000.0
2009-07-03 00:30:00,82.44,82.45,82.405,82.445,97600000.0
2009-07-03 00:35:00,82.445,82.455,82.445,82.445,29200000.0
2009-07-03 00:40:00,82.445,82.445,82.42,82.43,55400000.0
2009-07-03 00:45:00,82.43,82.44,82.42,82.42,434800000.0
2009-07-03 00:50:00,82.42,82.45,82.42,82.445,85800000.0
2009-07-03 00:55:00,82.45,82.45,82.41,82.43,89800000.0
2009-07-03 01:00:00,82.435,82.465,82.435,82.455,31000000.0
2009-07-03 01:05:00,82.455,82.51,82.45,82.485,90400000.0
2009-07-03 01:10:00,82.485,82.505,82.45,82.505,377600000.0
2009-07-03 01:15:00,82.51,82.515,82.42,82.43,389800000.0
2009-07-03 01:20:00,82.425,82.455,82.405,82.455,138200000.0
2009-07-03 01:25:00,82.445,82.515,82.42,82.46,607200000.0
2009-07-03 01:30:00,82.47,82.515,82.45,82.455,309200000.0
2009-07-03 01:35:00,82.455,82.485,82.44,82.47,596000000.0
2009-07-03 01:40:00,82.475,82.505,82.39,82.405,615200000.0
2009-07-03 01:45:00,82.405,82.42,82.35,82.4,1102200000.0
2009-07-03 01:50:00,82.4,82.415,82.36,82.4,562000000.0
2009-07-03 01:55:00,82.4,82.425,82.36,82.385,481800000.0
2009-07-03 02:00:00,82.39,82.415,82.35,82.355,407200000.0
2009-07-03 02:05:00,82.36,82.36,82.305,82.31,1032600000.0
2009-07-03 02:10:00,82.31,82.325,82.285,82.315,456600000.0
2009-07-03 02:15:00,82.31,82.36,82.31,82.35,383000000.0
2009-07-03 02:20:00,82.35,82.36,82.31,82.32,470600000.0
2009-07-03 02:25:00,82.32,82.365,82.315,82.35,347000000.0
2009-07-03 02:30:00,82.355,82.445,82.355,82.445,384000000.0
2009-07-03 02:35:00,82.445,82.46,82.415,82.44,850000000.0
2009-07-03 02:40:00,82.445,82.465,82.43,82.44,478600000.0
2009-07-03 02:45:00,82.44,82.44,82.41,82.42,387200000.0
2009-07-03 02:50:00,82.42,82.46,82.42,82.44,620000000.0
2009-07-03 02:55:00,82.44,82.45,82.42,82.44,786200000.0
2009-07-03 03:00:00,82.44,82.475,82.43,82.47,734600000.0
2009-07-03 03:05:00,82.47,82.47,82.43,82.455,1123800000.0
2009-07-03 03:10:00,82.455,82.48,82.43,82.45,1303400000.0
2009-07-03 03:15:00,82.45,82.47,82.38,82.38,1185200000.0
2009-07-03 03:20:00,82.38,82.405,82.34,82.36,735800000.0
2009-07-03 03:25:00,82.36,82.42,82.36,82.42,155600000.0
2009-07-03 03:30:00,82.42,82.42,82.385,82.4,328800000.0
2009-07-03 03:35:00,82.4,82.505,82.4,82.5,917400000.0
2009-07-03 03:40:00,82.505,82.55,82.505,82.515,490600000.0
2009-07-03 03:45:00,82.52,82.565,82.51,82.565,1054400000.0
2009-07-03 03:50:00,82.555,82.64,82.55,82.635,1522800000.0
2009-07-03 03:55:00,82.64,82.7,82.615,82.685,1452600000.0
2009-07-03 04:00:00,82.685,82.73,82.66,82.715,1008200000.0
2009-07-03 04:05:00,82.72,82.76,82.715,82.755,856600000.0
2009-07-03 04:10:00,82.755,82.76,82.71,82.71,764400000.0
2009-07-03 04:15:00,82.71,82.78,82.71,82.77,801400000.0
2009-07-03 04:20:00,82.77,82.79,82.76,82.76,722200000.0
2009-07-03 04:25:00,82.76,82.775,82.665,82.67,831600000.0
2009-07-03 04:30:00,82.68,82.72,82.67,82.685,990400000.0
2009-07-03 04:35:00,82.68,82.69,82.67,82.69,315400000.0
2009-07-03 04:40:00,82.69,82.7,82.67,82.69,213800000.0
2009-07-03 04:45:00,82.69,82.695,82.665,82.69,553000000.0
2009-07-03 04:50:00,82.685,82.71,82.685,82.7,321200000.0
2009-07-03 04:55:00,82.7,82.72,82.695,82.695,517800000.0
2009-07-03 05:00:00,82.705,82.765,82.705,82.765,976000000.0
2009-07-03 05:05:00,82.765,82.78,82.75,82.765,646200000.0
2009-07-03 05:10:00,82.765,82.77,82.76,82.765,562400000.0
2009-07-03 05:15:00,82.77,82.78,82.74,82.755,541000000.0
2009-07-03 05:20:00,82.755,82.76,82.74,82.76,294200000.0
2009-07-03 05:25:00,82.76,82.78,82.74,82.78,393000000.0
2009-07-03 05:30:00,82.785,82.785,82.7,82.705,695600000.0
2009-07-03 05:35:00,82.71,82.715,82.68,82.69,474000000.0
2009-07-03 05:40:00,82.69,82.7,82.675,82.68,595800000.0
2009-07-03 05:45:00,82.68,82.68,82.66,82.67,152800000.0
2009-07-03 05:50:00,82.67,82.68,82.65,82.67,167000000.0
2009-07-03 05:55:00,82.67,82.68,82.65,82.66,655000000.0
2009-07-03 06:00:00,82.66,82.665,82.635,82.655,597400000.0
2009-07-03 06:05:00,82.655,82.67,82.645,82.655,484200000.0
2009-07-03 06:10:00,82.655,82.68,82.655,82.68,143800000.0
2009-07-03 06:15:00,82.68,82.69,82.665,82.68,337400000.0
2009-07-03 06:20:00,82.685,82.725,82.685,82.72,211600000.0
2009-07-03 06:25:00,82.715,82.725,82.71,82.71,172600000.0
2009-07-03 06:30:00,82.71,82.735,82.71,82.72,479200000.0
2009-07-03 06:35:00,82.705,82.72,82.69,82.7,760600000.0
2009-07-03 06:40:00,82.7,82.74,82.68,82.73,527600000.0
2009-07-03 06:45:00,82.73,82.75,82.705,82.725,615400000.0
2009-07-03 06:50:00,82.725,82.74,82.715,82.72,278200000.0
2009-07-03 06:55:00,82.72,82.78,82.72,82.78,460400000.0
2009-07-03 07:00:00,82.78,82.78,82.73,82.74,505400000.0
2009-07-03 07:05:00,82.74,82.74,82.73,82.74,200600000.0
2009-07-03 07:10:00,82.74,82.74,82.725,82.735,50000000.0
2009-07-03 07:15:00,82.735,82.735,82.716,82.73,191200000.0
2009-07-03 07:20:00,82.73,82.74,82.72,82.74,88000000.0
2009-07-03 07:25:00,82.74,82.76,82.73,82.75,165400000.0
2009-07-03 07:30:00,82.75,82.755,82.73,82.74,677800001.0
2009-07-03 07:35:00,82.735,82.79,82.735,82.785,688400000.0
2009-07-03 07:40:00,82.78,82.81,82.78,82.795,397200000.0
2009-07-03 07:45:00,82.8,82.8,82.77,82.775,97200000.0
2009-07-03 07:50:00,82.76,82.78,82.755,82.77,315000000.0
2009-07-03 07:55:00,82.77,82.81,82.77,82.8,728600000.0
2009-07-03 08:00:00,82.805,82.89,82.785,82.885,799000000.0
2009-07-03 08:05:00,82.885,82.975,82.875,82.96,334400000.0
2009-07-03 08:10:00,82.965,82.99,82.95,82.98,658400000.0
2009-07-03 08:15:00,82.98,82.99,82.96,82.97,293600000.0
2009-07-03 08:20:00,82.97,83.03,82.935,82.96,958700000.0
2009-07-03 08:25:00,82.96,83.02,82.94,82.945,672900000.0
2009-07-03 08:30:00,82.95,82.965,82.88,82.905,584200000.0
2009-07-03 08:35:00,82.91,82.93,82.885,82.91,816000000.0
2009-07-03 08:40:00,82.91,82.93,82.865,82.88,473800000.0
2009-07-03 08:45:00,82.88,82.965,82.865,82.93,727000000.0
2009-07-03 08:50:00,82.93,82.97,82.89,82.965,1543800001.0
2009-07-03 08:55:00,82.965,83.05,82.965,83.02,756000000.0
2009-07-03 09:00:00,83.01,83.03,82.89,82.89,1196600000.0
2009-07-03 09:05:00,82.89,82.915,82.84,82.84,620800000.0
2009-07-03 09:10:00,82.84,82.845,82.685,82.72,970600000.0
2009-07-03 09:15:00,82.72,82.78,82.71,82.755,884200000.0
2009-07-03 09:20:00,82.765,82.825,82.745,82.825,1006000000.0
2009-07-03 09:25:00,82.825,82.88,82.815,82.82,437000000.0
2009-07-03 09:30:00,82.82,82.865,82.815,82.845,320400000.0
2009-07-03 09:35:00,82.845,82.93,82.845,82.85,675400000.0
2009-07-03 09:40:00,82.85,82.85,82.78,82.8,968600000.0
2009-07-03 09:45:00,82.8,82.82,82.75,82.755,892400000.0
2009-07-03 09:50:00,82.755,82.81,82.715,82.805,1008400000.0
2009-07-03 09:55:00,82.805,82.805,82.73,82.78,1167800001.0
2009-07-03 10:00:00,82.78,82.8,82.72,82.775,702000000.0
2009-07-03 10:05:00,82.785,82.79,82.68,82.7,878400000.0
2009-07-03 10:10:00,82.7,82.72,82.595,82.68,1165000000.0
2009-07-03 10:15:00,82.685,82.76,82.665,82.71,1416400000.0
2009-07-03 10:20:00,82.71,82.72,82.59,82.595,1453000000.0
2009-07-03 10:25:00,82.585,82.76,82.585,82.735,1238800000.0
2009-07-03 10:30:00,82.74,82.81,82.73,82.775,914400000.0
2009-07-03 10:35:00,82.78,82.905,82.755,82.9,1856200000.0
2009-07-03 10:40:00,82.9,82.91,82.855,82.89,1441800000.0
2009-07-03 10:45:00,82.885,82.91,82.84,82.91,814400000.0
2009-07-03 10:50:00,82.915,82.93,82.855,82.895,691800000.0
2009-07-03 10:55:00,82.9,82.905,82.82,82.85,1008600000.0
2009-07-03 11:00:00,82.85,82.855,82.77,82.79,1499800000.0
2009-07-03 11:05:00,82.785,82.83,82.785,82.81,1085600000.0
2009-07-03 11:10:00,82.81,82.84,82.795,82.835,1888800005.0
2009-07-03 11:15:00,82.825,82.835,82.785,82.825,1573400000.0
2009-07-03 11:20:00,82.825,82.835,82.815,82.82,640400000.0
2009-07-03 11:25:00,82.835,82.9,82.825,82.9,1311000000.0
2009-07-03 11:30:00,82.9,82.905,82.855,82.865,1145999999.0
2009-07-03 11:35:00,82.865,82.865,82.86,82.86,466200000.0
2009-07-03 11:40:00,82.86,82.86,82.86,82.86,88000000.0
2009-07-03 11:45:00,82.86,82.87,82.815,82.825,368400000.0
2009-07-03 11:50:00,82.82,82.83,82.775,82.78,1033600000.0
2009-07-03 11:55:00,82.78,82.805,82.74,82.77,679400000.0
2009-07-03 12:00:00,82.77,82.79,82.735,82.75,992800000.0
2009-07-03 12:05:00,82.75,82.81,82.745,82.79,1281800000.0
2009-07-03 12:10:00,82.8,82.82,82.765,82.815,1164400000.0
2009-07-03 12:15:00,82.795,82.86,82.785,82.83,1260400000.0
2009-07-03 12:20:00,82.83,82.855,82.805,82.85,848600000.0
2009-07-03 12:25:00,82.85,82.85,82.8,82.81,1366000001.0
2009-07-03 12:30:00,82.81,82.84,82.74,82.79,547600000.0
2009-07-03 12:35:00,82.79,82.8,82.755,82.76,1014800000.0
2009-07-03 12:40:00,82.765,82.805,82.76,82.79,805000000.0
2009-07-03 12:45:00,82.79,82.84,82.765,82.79,1262600001.0
2009-07-03 12:50:00,82.79,82.83,82.76,82.8,1401000000.0
2009-07-03 12:55:00,82.8,82.83,82.78,82.83,1211800001.0
2009-07-03 13:00:00,82.83,82.89,82.82,82.83,1142200004.0
2009-07-03 13:05:00,82.835,82.85,82.81,82.835,448200000.0
2009-07-03 13:10:00,82.83,82.83,82.76,82.78,739400000.0
2009-07-03 13:15:00,82.78,82.83,82.78,82.8,603600000.0
2009-07-03 13:20:00,82.795,82.845,82.79,82.83,211400000.0
2009-07-03 13:25:00,82.83,82.86,82.795,82.8,657800000.0
2009-07-03 13:30:00,82.805,82.835,82.77,82.825,476200000.0
2009-07-03 13:35:00,82.82,82.835,82.765,82.775,1137600001.0
2009-07-03 13:40:00,82.785,82.805,82.75,82.78,1238000001.0
2009-07-03 13:45:00,82.78,82.84,82.75,82.82,1387000000.0
2009-07-03 13:50:00,82.82,82.94,82.82,82.91,1527400000.0
2009-07-03 13:55:00,82.91,82.915,82.88,82.91,873200000.0
2009-07-03 14:00:00,82.91,82.97,82.91,82.96,756600000.0
2009-07-03 14:05:00,82.965,82.97,82.915,82.915,575000000.0
2009-07-03 14:10:00,82.92,82.96,82.885,82.895,885400000.0
2009-07-03 14:15:00,82.9,82.95,82.83,82.84,971200000.0
2009-07-03 14:20:00,82.84,82.885,82.83,82.87,663800005.0
2009-07-03 14:25:00,82.865,82.88,82.85,82.875,229400000.0
2009-07-03 14:30:00,82.875,82.885,82.86,82.865,317400001.0
2009-07-03 14:35:00,82.865,82.89,82.855,82.88,578600000.0
2009-07-03 14:40:00,82.885,82.89,82.87,82.885,225000000.0
2009-07-03 14:45:00,82.89,82.89,82.86,82.87,170400000.0
2009-07-03 14:50:00,82.87,82.875,82.805,82.81,594800000.0
2009-07-03 14:55:00,82.81,82.84,82.8,82.84,306400000.0
2009-07-03 15:00:00,82.85,82.85,82.76,82.775,820200000.0
2009-07-03 15:05:00,82.78,82.84,82.74,82.77,1033200000.0
2009-07-03 15:10:00,82.77,82.82,82.75,82.82,535400000.0
2009-07-03 15:15:00,82.82,82.84,82.81,82.84,559200000.0
2009-07-03 15:20:00,82.84,82.84,82.775,82.79,484600000.0
2009-07-03 15:25:00,82.79,82.82,82.79,82.82,485200000.0
2009-07-03 15:30:00,82.82,82.85,82.81,82.85,381600000.0
2009-07-03 15:35:00,82.85,82.89,82.84,82.87,583200000.0
2009-07-03 15:40:00,82.86,82.905,82.85,82.905,536200000.0
2009-07-03 15:45:00,82.895,82.95,82.88,82.9,914200000.0
2009-07-03 15:50:00,82.905,82.91,82.885,82.89,246400000.0
2009-07-03 15:55:00,82.89,82.91,82.88,82.88,388800000.0
2009-07-03 16:00:00,82.89,82.9,82.88,82.89,319800000.0
2009-07-03 16:05:00,82.89,82.905,82.86,82.865,469400000.0
2009-07-03 16:10:00,82.855,82.905,82.85,82.89,795200000.0
2009-07-03 16:15:00,82.89,82.91,82.87,82.905,787200000.0
2009-07-03 16:20:00,82.9,82.93,82.885,82.9,453000000.0
2009-07-03 16:25:00,82.91,82.91,82.86,82.86,349200000.0
2009-07-03 16:30:00,82.86,82.88,82.855,82.865,452800000.0
2009-07-03 16:35:00,82.865,82.865,82.83,82.85,297800000.0
2009-07-03 16:40:00,82.855,82.86,82.815,82.845,325200000.0
2009-07-03 16:45:00,82.85,82.86,82.835,82.835,134600000.0
2009-07-03 16:50:00,82.84,82.845,82.82,82.83,222200000.0
2009-07-03 16:55:00,82.84,82.86,82.8,82.835,564200000.0
2009-07-03 17:00:00,82.82,82.86,82.8,82.805,928800000.0
2009-07-03 17:05:00,82.8,82.805,82.745,82.765,542800000.0
2009-07-03 17:10:00,82.77,82.8,82.76,82.78,314200000.0
2009-07-03 17:15:00,82.765,82.77,82.71,82.71,562600000.0
2009-07-03 17:20:00,82.71,82.725,82.665,82.67,512400000.0
2009-07-03 17:25:00,82.67,82.685,82.63,82.63,756600000.0
2009-07-03 17:30:00,82.63,82.69,82.62,82.68,567200000.0
2009-07-03 17:35:00,82.68,82.725,82.68,82.71,426400000.0
2009-07-03 17:40:00,82.72,82.72,82.665,82.67,448200000.0
2009-07-03 17:45:00,82.67,82.69,82.645,82.665,613200000.0
2009-07-03 17:50:00,82.665,82.675,82.63,82.66,649800001.0
2009-07-03 17:55:00,82.65,82.67,82.475,82.545,1229000000.0
2009-07-03 18:00:00,82.55,82.685,82.52,82.615,1132400000.0
2009-07-03 18:05:00,82.625,82.64,82.61,82.64,324200000.0
2009-07-03 18:10:00,82.64,82.64,82.56,82.63,532200000.0
2009-07-03 18:15:00,82.625,82.645,82.595,82.605,871800000.0
2009-07-03 18:20:00,82.6,82.62,82.585,82.61,555600000.0
2009-07-03 18:25:00,82.6,82.625,82.575,82.58,594600000.0
2009-07-03 18:30:00,82.575,82.625,82.575,82.62,396400000.0
2009-07-03 18:35:00,82.615,82.64,82.61,82.64,378600000.0
2009-07-03 18:40:00,82.635,82.635,82.585,82.595,395599999.0
2009-07-03 18:45:00,82.6,82.6,82.565,82.565,113600000.0
2009-07-03 18:50:00,82.575,82.58,82.545,82.555,517200002.0
2009-07-03 18:55:00,82.555,82.59,82.545,82.59,544400002.0
2009-07-03 19:00:00,82.59,82.59,82.55,82.565,411400000.0
2009-07-03 19:05:00,82.58,82.585,82.555,82.56,147200000.0
2009-07-03 19:10:00,82.555,82.57,82.545,82.55,164800000.0
2009-07-03 19:15:00,82.535,82.565,82.535,82.55,114400000.0
2009-07-03 19:20:00,82.55,82.575,82.539,82.575,62400000.0
2009-07-03 19:25:00,82.575,82.6,82.565,82.575,203200001.0
2009-07-03 19:30:00,82.58,82.585,82.58,82.585,45600000.0
2009-07-03 19:35:00,82.59,82.625,82.57,82.6,196000000.0
2009-07-03 19:40:00,82.595,82.595,82.585,82.585,54399999.0
2009-07-03 19:45:00,82.595,82.605,82.575,82.6,101800000.0
2009-07-03 19:50:00,82.6,82.615,82.6,82.615,50400000.0
2009-07-03 19:55:00,82.613,82.65,82.613,82.63,74400000.0
2009-07-03 20:00:00,82.65,82.67,82.65,82.665,94400000.0
2009-07-03 20:05:00,82.665,82.665,82.595,82.61,160000000.0
2009-07-03 20:10:00,82.61,82.61,82.585,82.585,77200000.0
2009-07-03 20:15:00,82.59,82.605,82.575,82.588,155200001.0
2009-07-03 20:20:00,82.595,82.605,82.565,82.605,295199999.0
2009-07-03 20:25:00,82.595,82.605,82.595,82.605,230400000.0
2009-07-03 20:30:00,82.595,82.595,82.535,82.535,274599998.0
2009-07-03 20:35:00,82.545,82.575,82.47,82.475,275200000.0
2009-07-03 20:40:00,82.485,82.5,82.47,82.48,259400000.0
2009-07-03 20:45:00,82.475,82.545,82.465,82.485,491199999.0
2009-07-03 20:50:00,82.505,82.585,82.505,82.565,332799998.0
2009-07-03 20:55:00,82.56,82.565,82.555,82.565,63200000.0
2009-07-03 21:00:00,82.56,82.575,82.485,82.545,320200001.0
2009-07-03 21:05:00,82.545,82.565,82.545,82.545,81600000.0
2009-07-03 21:10:00,82.555,82.58,82.535,82.565,191600000.0
2009-07-03 21:15:00,82.56,82.585,82.545,82.55,142400000.0
2009-07-03 21:20:00,82.555,82.57,82.555,82.565,78400000.0
2009-07-03 21:25:00,82.575,82.59,82.565,82.575,131200000.0
2009-07-03 21:30:00,82.585,82.61,82.57,82.575,109200000.0
2009-07-03 21:35:00,82.57,82.61,82.57,82.605,68400000.0
2009-07-03 21:40:00,82.585,82.64,82.585,82.615,236000001.0
2009-07-03 21:45:00,82.615,82.64,82.597,82.64,281600000.0
2009-07-03 21:50:00,82.635,82.675,82.625,82.665,281000000.0
2009-07-03 21:55:00,82.665,82.675,82.66,82.66,111200000.0
2009-07-03 22:00:00,82.663,82.76,82.66,82.76,211200000.0
2009-07-03 22:05:00,82.745,82.76,82.595,82.73,329600000.0
2009-07-03 22:10:00,82.685,82.795,82.68,82.71,203200000.0
2009-07-03 22:15:00,82.76,82.76,82.68,82.72,342400000.0
2009-07-03 22:20:00,82.73,82.73,82.625,82.665,150400000.0
2009-07-03 22:25:00,82.68,82.72,82.68,82.685,256000000.0
2009-07-03 22:30:00,82.685,82.693,82.682,82.693,113600000.0
2009-07-03 22:35:00,82.688,82.695,82.6,82.605,121600000.0
2009-07-03 22:40:00,82.625,82.705,82.605,82.625,234400000.0
2009-07-03 22:45:00,82.635,82.665,82.615,82.65,100000000.0
2009-07-03 22:50:00,82.65,82.65,82.635,82.65,21600000.0
2009-07-03 22:55:00,82.65,82.678,82.635,82.66,38400000.0
2009-07-05 23:00:00,82.665,82.675,82.59,82.59,72800000.0
2009-07-05 23:05:00,82.62,82.655,82.62,82.64,24000000.0
2009-07-05 23:10:00,82.645,82.655,82.625,82.645,96800000.0
2009-07-05 23:15:00,82.655,82.655,82.64,82.64,8000000.0
2009-07-05 23:20:00,82.645,82.655,82.645,82.645,16000000.0
2009-07-05 23:25:00,82.645,82.645,82.615,82.615,58400000.0
2009-07-05 23:30:00,82.625,82.625,82.605,82.615,56800000.0
2009-07-05 23:35:00,82.605,82.625,82.555,82.565,228800000.0
2009-07-05 23:40:00,82.57,82.645,82.565,82.635,133600000.0
2009-07-05 23:45:00,82.625,82.625,82.625,82.625,4800000.0
2009-07-05 23:50:00,82.635,82.635,82.44,82.44,17600000.0
2009-07-05 23:55:00,82.43,82.635,82.4,82.635,33200000.0
2009-07-06 00:00:00,82.635,82.635,82.525,82.525,63200000.0
2009-07-06 00:05:00,82.555,82.615,82.555,82.615,65600000.0
2009-07-06 00:10:00,82.615,82.615,82.525,82.585,115200000.0
2009-07-06 00:15:00,82.53,82.625,82.515,82.535,89600000.0
2009-07-06 00:20:00,82.535,82.585,82.525,82.575,106400000.0
2009-07-06 00:25:00,82.585,82.585,82.53,82.555,41600000.0
2009-07-06 00:30:00,82.565,82.585,82.51,82.565,97600000.0
2009-07-06 00:35:00,82.555,82.585,82.555,82.575,64800000.0
2009-07-06 00:40:00,82.565,82.565,82.465,82.465,314400000.0
2009-07-06 00:45:00,82.465,82.505,82.445,82.485,165600000.0
2009-07-06 00:50:00,82.475,82.505,82.45,82.505,72800000.0
2009-07-06 00:55:00,82.515,82.525,82.435,82.505,162400000.0
2009-07-06 01:00:00,82.515,82.535,82.495,82.525,275200000.0
2009-07-06 01:05:00,82.525,82.57,82.485,82.545,222400000.0
2009-07-06 01:10:00,82.555,82.555,82.485,82.545,340800000.0
2009-07-06 01:15:00,82.555,82.555,82.495,82.51,577600000.0
2009-07-06 01:20:00,82.505,82.545,82.455,82.495,1068799999.0
2009-07-06 01:25:00,82.49,82.5,82.46,82.475,419200000.0
2009-07-06 01:30:00,82.475,82.485,82.465,82.465,526400000.0
2009-07-06 01:35:00,82.475,82.5,82.46,82.5,428000000.0
2009-07-06 01:40:00,82.5,82.515,82.495,82.505,370400000.0
2009-07-06 01:45:00,82.51,82.525,82.495,82.515,316799999.0
2009-07-06 01:50:00,82.515,82.56,82.495,82.535,649599999.0
2009-07-06 01:55:00,82.535,82.57,82.525,82.54,471999999.0
2009-07-06 02:00:00,82.535,82.54,82.425,82.45,1644800000.0
2009-07-06 02:05:00,82.45,82.47,82.445,82.465,377600000.0
2009-07-06 02:10:00,82.465,82.505,82.46,82.48,401600000.0
2009-07-06 02:15:00,82.49,82.5,82.44,82.465,1130399998.0
2009-07-06 02:20:00,82.47,82.49,82.455,82.455,822599997.0
2009-07-06 02:25:00,82.46,82.485,82.435,82.46,1150399996.0
2009-07-06 02:30:00,82.445,82.46,82.39,82.42,1191399996.0
2009-07-06 02:35:00,82.415,82.425,82.355,82.395,996000000.0
2009-07-06 02:40:00,82.395,82.465,82.38,82.465,680799997.0
2009-07-06 02:45:00,82.47,82.5,82.445,82.465,879999997.0
2009-07-06 02:50:00,82.465,82.475,82.43,82.44,786400000.0
2009-07-06 02:55:00,82.435,82.465,82.41,82.435,841599999.0
2009-07-06 03:00:00,82.435,82.47,82.435,82.465,548800000.0
2009-07-06 03:05:00,82.455,82.475,82.445,82.47,632800000.0
2009-07-06 03:10:00,82.475,82.475,82.43,82.445,520800000.0
2009-07-06 03:15:00,82.445,82.47,82.36,82.435,1211199999.0
2009-07-06 03:20:00,82.44,82.445,82.37,82.37,960800000.0
2009-07-06 03:25:00,82.37,82.395,82.325,82.335,1372799999.0
2009-07-06 03:30:00,82.35,82.355,82.275,82.275,1259999996.0
2009-07-06 03:35:00,82.275,82.335,82.265,82.28,1228000000.0
2009-07-06 03:40:00,82.28,82.34,82.28,82.335,1503999989.0
2009-07-06 03:45:00,82.325,82.34,82.295,82.31,576800000.0
2009-07-06 03:50:00,82.315,82.315,82.195,82.21,1841600000.0
2009-07-06 03:55:00,82.205,82.205,82.095,82.105,3128200009.0
2009-07-06 04:00:00,82.105,82.19,82.105,82.19,1177600000.0
2009-07-06 04:05:00,82.185,82.21,82.115,82.145,1533800001.0
2009-07-06 04:10:00,82.145,82.225,82.14,82.22,1215200000.0
2009-07-06 04:15:00,82.22,82.22,82.11,82.11,1921599999.0
2009-07-06 04:20:00,82.11,82.175,82.105,82.14,1800800000.0
2009-07-06 04:25:00,82.125,82.155,82.095,82.12,1626400008.0
2009-07-06 04:30:00,82.12,82.125,82.05,82.065,1224000000.0
2009-07-06 04:35:00,82.065,82.065,81.835,81.945,4334400000.0
2009-07-06 04:40:00,81.945,81.945,81.885,81.93,1804399995.0
2009-07-06 04:45:00,81.93,81.975,81.925,81.975,752399999.0
2009-07-06 04:50:00,81.975,82.06,81.96,82.05,1034000000.0
2009-07-06 04:55:00,82.05,82.135,82.015,82.13,1643200006.0
2009-07-06 05:00:00,82.125,82.16,82.125,82.145,1096800000.0
2009-07-06 05:05:00,82.145,82.18,82.12,82.155,658400000.0
2009-07-06 05:10:00,82.155,82.16,82.11,82.13,790400000.0
2009-07-06 05:15:00,82.13,82.14,82.115,82.14,483200001.0
2009-07-06 05:20:00,82.14,82.14,82.11,82.13,716800004.0
2009-07-06 05:25:00,82.13,82.13,82.11,82.12,404000000.0
2009-07-06 05:30:00,82.115,82.125,82.005,82.02,669600001.0
2009-07-06 05:35:00,82.015,82.05,82.0,82.03,1373600006.0
2009-07-06 05:40:00,82.02,82.075,82.01,82.075,519200001.0
2009-07-06 05:45:00,82.075,82.145,82.06,82.125,1051200005.0
2009-07-06 05:50:00,82.125,82.15,82.125,82.145,358600000.0
2009-07-06 05:55:00,82.145,82.145,82.095,82.125,375200000.0
2009-07-06 06:00:00,82.125,82.195,82.12,82.19,556000000.0
2009-07-06 06:05:00,82.19,82.255,82.19,82.225,465600000.0
2009-07-06 06:10:00,82.23,82.305,82.21,82.305,775200000.0
2009-07-06 06:15:00,82.315,82.39,82.315,82.36,1314400006.0
2009-07-06 06:20:00,82.36,82.37,82.315,82.365,1015200000.0
2009-07-06 06:25:00,82.355,82.37,82.335,82.36,433600000.0
2009-07-06 06:30:00,82.355,82.4,82.355,82.365,528800001.0
2009-07-06 06:35:00,82.345,82.37,82.345,82.345,654400000.0
2009-07-06 06:40:00,82.345,82.36,82.265,82.3,1446400003.0
2009-07-06 06:45:00,82.29,82.29,82.225,82.235,1524800007.0
2009-07-06 06:50:00,82.235,82.245,82.21,82.23,540000001.0
2009-07-06 06:55:00,82.225,82.24,82.205,82.205,1068800004.0
2009-07-06 07:00:00,82.21,82.235,82.205,82.22,461600000.0
2009-07-06 07:05:00,82.21,82.24,82.21,82.235,501600000.0
2009-07-06 07:10:00,82.24,82.28,82.235,82.28,203200000.0
2009-07-06 07:15:00,82.28,82.335,82.255,82.315,1330400004.0
2009-07-06 07:20:00,82.315,82.33,82.275,82.29,529600005.0
2009-07-06 07:25:00,82.29,82.33,82.265,82.33,708000002.0
2009-07-06 07:30:00,82.33,82.39,82.315,82.37,810400005.0
2009-07-06 07:35:00,82.365,82.365,82.315,82.335,916799998.0
2009-07-06 07:40:00,82.33,82.355,82.3,82.32,1730400010.0
2009-07-06 07:45:00,82.31,82.31,82.215,82.23,1419200001.0
2009-07-06 07:50:00,82.235,82.25,82.19,82.195,689600000.0
2009-07-06 07:55:00,82.19,82.205,82.155,82.185,1091200003.0
2009-07-06 08:00:00,82.19,82.2,82.145,82.16,1648000001.0
2009-07-06 08:05:00,82.16,82.19,82.09,82.11,1983200010.0
2009-07-06 08:10:00,82.115,82.12,81.93,81.995,2663400004.0
2009-07-06 08:15:00,81.995,82.07,81.99,82.06,1605200002.0
2009-07-06 08:20:00,82.05,82.145,82.05,82.135,2275600006.0
2009-07-06 08:25:00,82.13,82.16,82.12,82.155,1149600003.0
2009-07-06 08:30:00,82.15,82.17,82.11,82.125,1702000002.0
2009-07-06 08:35:00,82.125,82.125,82.04,82.07,1537600003.0
2009-07-06 08:40:00,82.065,82.07,81.895,81.96,3426800002.0
2009-07-06 08:45:00,81.96,82.045,81.94,82.015,3007800001.0
2009-07-06 08:50:00,82.015,82.06,81.99,82.0,2209000007.0
2009-07-06 08:55:00,82.01,82.015,81.94,81.97,2120600000.0
2009-07-06 09:00:00,81.965,82.0,81.86,81.89,4101800004.0
2009-07-06 09:05:00,81.89,81.92,81.815,81.85,3661800006.0
2009-07-06 09:10:00,81.85,81.85,81.66,81.72,4417400005.0
2009-07-06 09:15:00,81.71,81.815,81.705,81.795,3652800005.0
2009-07-06 09:20:00,81.795,81.835,81.735,81.8,3484600003.0
2009-07-06 09:25:00,81.8,81.82,81.69,81.735,3124800003.0
2009-07-06 09:30:00,81.735,81.74,81.64,81.69,3391000005.0
2009-07-06 09:35:00,81.69,81.69,81.58,81.585,2596000002.0
2009-07-06 09:40:00,81.58,81.785,81.575,81.75,2658800000.0
2009-07-06 09:45:00,81.745,81.85,81.74,81.83,3295400002.0
2009-07-06 09:50:00,81.83,81.83,81.715,81.725,2398200003.0
2009-07-06 09:55:00,81.73,81.75,81.71,81.735,1621600002.0
2009-07-06 10:00:00,81.73,81.75,81.645,81.725,2905200008.0
2009-07-06 10:05:00,81.725,81.725,81.435,81.455,4066400006.0
2009-07-06 10:10:00,81.45,81.565,81.42,81.55,3044800005.0
2009-07-06 10:15:00,81.545,81.675,81.545,81.66,2262200002.0
2009-07-06 10:20:00,81.66,81.73,81.62,81.63,2561200008.0
2009-07-06 10:25:00,81.63,81.675,81.565,81.61,2553000004.0
2009-07-06 10:30:00,81.61,81.69,81.61,81.67,2826600003.0
2009-07-06 10:35:00,81.675,81.71,81.65,81.705,2492400002.0
2009-07-06 10:40:00,81.71,81.795,81.68,81.78,2879600001.0
2009-07-06 10:45:00,81.79,81.84,81.745,81.76,2296400005.0
2009-07-06 10:50:00,81.755,81.79,81.705,81.74,1966400001.0
2009-07-06 10:55:00,81.74,81.8,81.73,81.75,1236000001.0
2009-07-06 11:00:00,81.74,81.87,81.74,81.8,1234000000.0
2009-07-06 11:05:00,81.805,81.92,81.805,81.92,1766600006.0
2009-07-06 11:10:00,81.92,82.005,81.92,81.94,3024800005.0
2009-07-06 11:15:00,81.94,81.95,81.85,81.87,2033600005.0
2009-07-06 11:20:00,81.87,81.88,81.81,81.825,1932000015.0
2009-07-06 11:25:00,81.825,81.83,81.78,81.82,1785600003.0
2009-07-06 11:30:00,81.82,81.855,81.82,81.83,1104000000.0
2009-07-06 11:35:00,81.825,81.865,81.795,81.86,801400003.0
2009-07-06 11:40:00,81.86,81.865,81.775,81.82,910400000.0
2009-07-06 11:45:00,81.815,81.84,81.805,81.84,500800000.0
2009-07-06 11:50:00,81.835,81.85,81.755,81.765,886800003.0
2009-07-06 11:55:00,81.765,81.775,81.66,81.68,2541200008.0
2009-07-06 12:00:00,81.68,81.7,81.6,81.66,3386600014.0
2009-07-06 12:05:00,81.655,81.74,81.62,81.71,2573400001.0
2009-07-06 12:10:00,81.71,81.755,81.695,81.725,1006200000.0
2009-07-06 12:15:00,81.725,81.73,81.695,81.705,1073600011.0
2009-07-06 12:20:00,81.7,81.71,81.615,81.655,2030800011.0
2009-07-06 12:25:00,81.655,81.71,81.63,81.67,2031600016.0
2009-07-06 12:30:00,81.68,81.69,81.64,81.645,3075200027.0
2009-07-06 12:35:00,81.655,81.67,81.625,81.63,1328400008.0
2009-07-06 12:40:00,81.63,81.65,81.57,81.57,1809200005.0
2009-07-06 12:45:00,81.58,81.735,81.515,81.71,2784400001.0
2009-07-06 12:50:00,81.7,81.73,81.66,81.695,1629399999.0
2009-07-06 12:55:00,81.705,81.735,81.68,81.72,1465599996.0
2009-07-06 13:00:00,81.72,81.76,81.68,81.715,2012400002.0
2009-07-06 13:05:00,81.715,81.77,81.71,81.76,2049600013.0
2009-07-06 13:10:00,81.76,81.785,81.755,81.78,758400001.0
2009-07-06 13:15:00,81.765,81.83,81.765,81.825,1878400021.0
2009-07-06 13:20:00,81.83,81.835,81.775,81.835,1917200014.0
2009-07-06 13:25:00,81.835,81.87,81.8,81.805,2047600008.0
2009-07-06 13:30:00,81.805,81.84,81.79,81.805,862800000.0
2009-07-06 13:35:00,81.81,81.83,81.755,81.775,1167200002.0
2009-07-06 13:40:00,81.775,81.79,81.69,81.705,950000004.0
2009-07-06 13:45:00,81.705,81.76,81.7,81.745,1170800000.0
2009-07-06 13:50:00,81.735,81.755,81.685,81.735,2824400016.0
2009-07-06 13:55:00,81.72,81.755,81.685,81.74,2892600005.0
2009-07-06 14:00:00,81.745,81.78,81.735,81.745,3363200005.0
2009-07-06 14:05:00,81.745,81.81,81.745,81.8,2842399998.0
2009-07-06 14:10:00,81.8,81.81,81.745,81.755,3198399993.0
2009-07-06 14:15:00,81.765,81.77,81.725,81.74,4268000023.0
2009-07-06 14:20:00,81.74,81.795,81.715,81.715,3512000010.0
2009-07-06 14:25:00,81.715,81.795,81.71,81.775,4007999993.0
2009-07-06 14:30:00,81.78,81.89,81.78,81.8,2638799996.0
2009-07-06 14:35:00,81.795,81.825,81.77,81.825,2968000006.0
2009-07-06 14:40:00,81.82,81.84,81.73,81.75,3564800004.0
2009-07-06 14:45:00,81.75,81.81,81.735,81.805,1668400000.0
2009-07-06 14:50:00,81.8,81.875,81.785,81.86,3348800001.0
2009-07-06 14:55:00,81.855,81.885,81.795,81.85,3824800001.0
2009-07-06 15:00:00,81.87,81.88,81.705,81.705,4593599996.0
2009-07-06 15:05:00,81.705,81.715,81.625,81.635,4064999999.0
2009-07-06 15:10:00,81.635,81.7,81.61,81.69,3449200011.0
2009-07-06 15:15:00,81.69,81.76,81.645,81.645,3488200002.0
2009-07-06 15:20:00,81.645,81.72,81.54,81.71,4568799996.0
2009-07-06 15:25:00,81.71,81.77,81.48,81.545,5736399999.0
2009-07-06 15:30:00,81.54,81.635,81.43,81.625,5150999990.0
2009-07-06 15:35:00,81.625,81.71,81.585,81.63,5146599987.0
2009-07-06 15:40:00,81.635,81.645,81.415,81.48,6513199965.0
2009-07-06 15:45:00,81.48,81.675,81.435,81.66,3196199992.0
2009-07-06 15:50:00,81.665,81.675,81.54,81.55,4986799983.0
2009-07-06 15:55:00,81.555,81.67,81.535,81.645,3674799997.0
2009-07-06 16:00:00,81.645,81.825,81.645,81.685,7832800005.0
2009-07-06 16:05:00,81.685,81.725,81.58,81.59,6102799990.0
2009-07-06 16:10:00,81.585,81.61,81.48,81.51,7260400011.0
2009-07-06 16:15:00,81.51,81.605,81.475,81.475,6160199990.0
2009-07-06 16:20:00,81.48,81.51,81.41,81.435,5620599983.0
2009-07-06 16:25:00,81.44,81.44,81.315,81.385,4336799998.0
2009-07-06 16:30:00,81.385,81.4,81.315,81.325,5279999991.0
2009-07-06 16:35:00,81.325,81.415,81.315,81.345,2923400009.0
2009-07-06 16:40:00,81.35,81.42,81.325,81.4,5482999994.0
2009-07-06 16:45:00,81.4,81.46,81.35,81.42,3711199997.0
2009-07-06 16:50:00,81.42,81.43,81.335,81.37,3994399998.0
2009-07-06 16:55:00,81.37,81.535,81.36,81.51,3857399996.0
2009-07-06 17:00:00,81.51,81.535,81.49,81.52,3846000017.0
2009-07-06 17:05:00,81.515,81.59,81.495,81.495,2934200006.0
2009-07-06 17:10:00,81.495,81.67,81.48,81.65,4433200003.0
2009-07-06 17:15:00,81.655,81.665,81.61,81.635,2494800003.0
2009-07-06 17:20:00,81.635,81.69,81.61,81.625,4631000024.0
2009-07-06 17:25:00,81.625,81.68,81.585,81.67,4532800023.0
2009-07-06 17:30:00,81.665,81.665,81.545,81.575,3616800014.0
2009-07-06 17:35:00,81.575,81.63,81.565,81.61,985999999.0
2009-07-06 17:40:00,81.615,81.695,81.605,81.675,1115599999.0
2009-07-06 17:45:00,81.675,81.83,81.675,81.825,2742800010.0
2009-07-06 17:50:00,81.82,81.89,81.79,81.84,3653200001.0
2009-07-06 17:55:00,81.835,81.845,81.745,81.845,3448000009.0
2009-07-06 18:00:00,81.835,81.88,81.82,81.875,1682599984.0
2009-07-06 18:05:00,81.87,81.915,81.86,81.89,2633199998.0
2009-07-06 18:10:00,81.89,81.935,81.855,81.935,2339400005.0
2009-07-06 18:15:00,81.93,81.935,81.875,81.88,1299200001.0
2009-07-06 18:20:00,81.885,81.93,81.87,81.9,3966000014.0
2009-07-06 18:25:00,81.9,81.94,81.775,81.775,2381200015.0
2009-07-06 18:30:00,81.775,81.825,81.765,81.82,1356800003.0
2009-07-06 18:35:00,81.805,81.815,81.75,81.785,981600008.0
2009-07-06 18:40:00,81.795,81.795,81.705,81.715,1845199992.0
2009-07-06 18:45:00,81.715,81.75,81.695,81.725,1676400004.0
2009-07-06 18:50:00,81.72,81.79,81.71,81.765,910399998.0
2009-07-06 18:55:00,81.765,81.825,81.76,81.81,844400002.0
2009-07-06 19:00:00,81.815,81.87,81.79,81.855,1432400004.0
2009-07-06 19:05:00,81.85,81.89,81.815,81.885,2257200006.0
2009-07-06 19:10:00,81.895,81.925,81.87,81.925,1195600007.0
2009-07-06 19:15:00,81.93,82.0,81.93,81.96,3068399992.0
2009-07-06 19:20:00,81.96,81.975,81.92,81.95,4426800001.0
2009-07-06 19:25:00,81.955,82.07,81.955,82.0,3036400002.0
2009-07-06 19:30:00,82.02,82.02,81.935,81.95,3578999990.0
2009-07-06 19:35:00,81.955,81.965,81.9,81.935,2454800023.0
2009-07-06 19:40:00,81.935,81.955,81.885,81.89,1719600001.0
2009-07-06 19:45:00,81.885,81.89,81.785,81.82,3608399998.0
2009-07-06 19:50:00,81.82,81.89,81.81,81.87,3667600006.0
2009-07-06 19:55:00,81.875,81.885,81.82,81.825,3296800009.0
2009-07-06 20:00:00,81.83,81.88,81.82,81.88,2392800007.0
2009-07-06 20:05:00,81.88,81.915,81.845,81.865,2001199999.0
2009-07-06 20:10:00,81.845,81.875,81.825,81.84,1213999997.0
2009-07-06 20:15:00,81.84,81.86,81.775,81.78,3169600005.0
2009-07-06 20:20:00,81.79,81.835,81.68,81.825,3025800008.0
2009-07-06 20:25:00,81.82,81.85,81.805,81.835,821199994.0
2009-07-06 20:30:00,81.835,81.855,81.805,81.85,2148199989.0
2009-07-06 20:35:00,81.85,81.875,81.84,81.855,697599996.0
2009-07-06 20:40:00,81.84,81.855,81.825,81.845,1114399995.0
2009-07-06 20:45:00,81.85,81.88,81.84,81.855,1849200005.0
2009-07-06 20:50:00,81.855,81.86,81.81,81.82,2723999998.0
2009-07-06 20:55:00,81.825,81.935,81.82,81.93,5125400025.0
2009-07-06 21:00:00,81.935,82.03,81.925,82.015,3833199982.0
2009-07-06 21:05:00,82.015,82.03,82.0,82.005,2443199998.0
2009-07-06 21:10:00,82.005,82.05,81.98,82.045,3632799967.0
2009-07-06 21:15:00,82.045,82.06,82.0,82.0,1496799995.0
2009-07-06 21:20:00,82.0,82.03,81.99,82.015,1755199991.0
2009-07-06 21:25:00,82.025,82.035,81.995,81.995,2232799991.0
2009-07-06 21:30:00,81.99,81.995,81.875,81.885,2712799977.0
2009-07-06 21:35:00,81.885,82.0,81.885,81.98,2417600005.0
2009-07-06 21:40:00,81.98,82.06,81.97,82.045,2321599979.0
2009-07-06 21:45:00,82.04,82.145,82.04,82.13,3287399953.0
2009-07-06 21:50:00,82.13,82.195,82.12,82.19,1810599973.0
2009-07-06 21:55:00,82.185,82.255,82.13,82.24,3366400034.0
2009-07-06 22:00:00,82.24,82.25,82.16,82.195,2255599999.0
2009-07-06 22:05:00,82.2,82.23,82.185,82.23,1703599999.0
2009-07-06 22:10:00,82.23,82.23,82.185,82.215,1294399995.0
2009-07-06 22:15:00,82.21,82.225,82.19,82.215,348000000.0
2009-07-06 22:20:00,82.215,82.225,82.17,82.175,463999999.0
2009-07-06 22:25:00,82.185,82.19,82.12,82.12,615199996.0
2009-07-06 22:30:00,82.12,82.2,82.065,82.165,538600000.0
2009-07-06 22:35:00,82.165,82.215,82.16,82.215,419999999.0
2009-07-06 22:40:00,82.205,82.255,82.185,82.255,440800000.0
2009-07-06 22:45:00,82.255,82.295,82.24,82.27,606400000.0
2009-07-06 22:50:00,82.265,82.27,82.235,82.26,786399995.0
2009-07-06 22:55:00,82.25,82.28,82.215,82.215,408800000.0
2009-07-06 23:00:00,82.235,82.24,82.21,82.22,198400000.0
2009-07-06 23:05:00,82.23,82.24,82.165,82.22,341600000.0
2009-07-06 23:10:00,82.22,82.24,82.205,82.23,194600000.0
2009-07-06 23:15:00,82.23,82.245,82.22,82.24,219200000.0
2009-07-06 23:20:00,82.24,82.25,82.225,82.245,71200000.0
2009-07-06 23:25:00,82.25,82.27,82.25,82.255,269600000.0
2009-07-06 23:30:00,82.24,82.25,82.205,82.205,190400000.0
2009-07-06 23:35:00,82.205,82.265,82.205,82.255,224000000.0
2009-07-06 23:40:00,82.255,82.255,82.25,82.25,64800000.0
2009-07-06 23:45:00,82.26,82.26,82.245,82.26,67200000.0
2009-07-06 23:50:00,82.26,82.26,82.22,82.23,202400000.0
2009-07-06 23:55:00,82.22,82.23,82.18,82.18,420000000.0
2009-07-07 00:00:00,82.175,82.18,82.105,82.11,344800000.0
2009-07-07 00:05:00,82.12,82.125,82.1,82.12,171200000.0
2009-07-07 00:10:00,82.12,82.12,82.065,82.09,313600000.0
2009-07-07 00:15:00,82.09,82.11,82.065,82.095,201600000.0
2009-07-07 00:20:00,82.1,82.1,82.035,82.035,108800000.0
2009-07-07 00:25:00,82.035,82.04,82.015,82.04,348000000.0
2009-07-07 00:30:00,82.03,82.04,82.025,82.03,264000000.0
2009-07-07 00:35:00,82.02,82.03,81.995,81.995,504800000.0
2009-07-07 00:40:00,81.995,82.005,81.965,81.98,439200000.0
2009-07-07 00:45:00,81.98,81.995,81.97,81.98,381600000.0
2009-07-07 00:50:00,81.98,81.995,81.97,81.99,313600000.0
2009-07-07 00:55:00,81.99,82.025,81.98,82.025,660800000.0
2009-07-07 01:00:00,82.025,82.07,82.02,82.07,316000000.0
2009-07-07 01:05:00,82.075,82.08,82.035,82.06,445200000.0
2009-07-07 01:10:00,82.04,82.04,81.99,82.0,455199998.0
2009-07-07 01:15:00,82.0,82.01,81.95,81.98,348799999.0
2009-07-07 01:20:00,81.97,81.995,81.97,81.98,307199998.0
2009-07-07 01:25:00,81.98,81.99,81.92,81.955,1168000001.0
2009-07-07 01:30:00,81.955,82.0,81.945,81.985,471199996.0
2009-07-07 01:35:00,82.0,82.03,81.99,82.015,713600002.0
2009-07-07 01:40:00,82.015,82.115,82.01,82.1,823999999.0
2009-07-07 01:45:00,82.1,82.18,82.095,82.16,1356799995.0
2009-07-07 01:50:00,82.16,82.22,82.15,82.195,721600000.0
2009-07-07 01:55:00,82.195,82.195,82.11,82.14,823599996.0
2009-07-07 02:00:00,82.13,82.21,82.13,82.2,1282399997.0
2009-07-07 02:05:00,82.2,82.26,82.175,82.245,1324000001.0
2009-07-07 02:10:00,82.245,82.25,82.18,82.18,1278000000.0
2009-07-07 02:15:00,82.18,82.19,82.13,82.135,1393599999.0
2009-07-07 02:20:00,82.145,82.185,82.145,82.175,891200000.0
2009-07-07 02:25:00,82.17,82.17,82.135,82.14,891200000.0
2009-07-07 02:30:00,82.145,82.16,82.115,82.145,979199999.0
2009-07-07 02:35:00,82.15,82.16,82.125,82.13,1343199995.0
2009-07-07 02:40:00,82.13,82.18,82.13,82.15,1326399993.0
2009-07-07 02:45:00,82.15,82.165,82.115,82.145,1457599992.0
2009-07-07 02:50:00,82.145,82.17,82.125,82.135,1602399994.0
2009-07-07 02:55:00,82.125,82.125,82.02,82.03,1527199990.0
2009-07-07 03:00:00,82.03,82.085,82.005,82.015,1327999998.0
2009-07-07 03:05:00,82.015,82.04,81.995,82.035,758400000.0
2009-07-07 03:10:00,82.025,82.05,82.015,82.04,488000000.0
2009-07-07 03:15:00,82.05,82.095,82.04,82.075,575199998.0
2009-07-07 03:20:00,82.08,82.09,82.06,82.08,686400000.0
2009-07-07 03:25:00,82.075,82.09,82.05,82.05,1135199997.0
2009-07-07 03:30:00,82.05,82.11,82.045,82.1,1779999993.0
2009-07-07 03:35:00,82.1,82.14,82.075,82.14,812799999.0
2009-07-07 03:40:00,82.14,82.14,82.075,82.1,1284399988.0
2009-07-07 03:45:00,82.095,82.1,82.05,82.06,700800000.0
2009-07-07 03:50:00,82.065,82.085,82.03,82.03,823199997.0
2009-07-07 03:55:00,82.03,82.07,81.98,82.03,1447399998.0
2009-07-07 04:00:00,82.025,82.075,82.025,82.075,364800000.0
2009-07-07 04:05:00,82.06,82.095,82.055,82.08,395200000.0
2009-07-07 04:10:00,82.085,82.205,82.085,82.16,1891199999.0
2009-07-07 04:15:00,82.16,82.19,82.15,82.19,766400000.0
2009-07-07 04:20:00,82.19,82.19,82.15,82.16,820800000.0
2009-07-07 04:25:00,82.16,82.17,82.135,82.145,774400000.0
2009-07-07 04:30:00,82.15,82.165,82.14,82.145,276800000.0
2009-07-07 04:35:00,82.15,82.16,82.13,82.14,548000000.0
2009-07-07 04:40:00,82.107,82.165,82.103,82.16,671200000.0
2009-07-07 04:45:00,82.155,82.155,82.12,82.13,458400000.0
2009-07-07 04:50:00,82.135,82.155,82.09,82.09,345600000.0
2009-07-07 04:55:00,82.09,82.14,82.085,82.125,665600000.0
2009-07-07 05:00:00,82.125,82.15,82.101,82.13,400799999.0
2009-07-07 05:05:00,82.13,82.14,82.08,82.125,404800001.0
2009-07-07 05:10:00,82.13,82.13,82.125,82.13,78400000.0
2009-07-07 05:15:00,82.13,82.16,82.13,82.15,574400000.0
2009-07-07 05:20:00,82.155,82.17,82.14,82.14,726400000.0
2009-07-07 05:25:00,82.15,82.16,82.135,82.145,444799999.0
2009-07-07 05:30:00,82.155,82.155,82.113,82.13,376000000.0
2009-07-07 05:35:00,82.135,82.15,82.121,82.121,240800000.0
2009-07-07 05:40:00,82.14,82.175,82.14,82.175,364000000.0
2009-07-07 05:45:00,82.175,82.175,82.165,82.175,165600000.0
2009-07-07 05:50:00,82.185,82.22,82.175,82.195,295200000.0
2009-07-07 05:55:00,82.205,82.225,82.2,82.21,332000000.0
2009-07-07 06:00:00,82.215,82.215,82.175,82.19,774400000.0
2009-07-07 06:05:00,82.19,82.19,82.165,82.17,515199996.0
2009-07-07 06:10:00,82.165,82.2,82.165,82.18,688799998.0
2009-07-07 06:15:00,82.18,82.2,82.13,82.135,1420800001.0
2009-07-07 06:20:00,82.145,82.145,82.13,82.13,466400000.0
2009-07-07 06:25:00,82.14,82.165,82.125,82.15,595200000.0
2009-07-07 06:30:00,82.15,82.185,82.085,82.165,1431999996.0
2009-07-07 06:35:00,82.165,82.205,82.16,82.185,453800000.0
2009-07-07 06:40:00,82.19,82.285,82.175,82.26,728000001.0
2009-07-07 06:45:00,82.265,82.27,82.215,82.215,883999996.0
2009-07-07 06:50:00,82.215,82.255,82.2,82.205,1062399999.0
2009-07-07 06:55:00,82.21,82.24,82.195,82.22,881600002.0
2009-07-07 07:00:00,82.22,82.255,82.22,82.25,396800000.0
2009-07-07 07:05:00,82.25,82.26,82.21,82.22,497599999.0
2009-07-07 07:10:00,82.22,82.29,82.205,82.27,1902599998.0
2009-07-07 07:15:00,82.27,82.27,82.205,82.21,724800000.0
2009-07-07 07:20:00,82.205,82.22,82.16,82.165,2439999987.0
2009-07-07 07:25:00,82.165,82.195,82.1,82.195,1793599993.0
2009-07-07 07:30:00,82.195,82.195,82.115,82.165,1151999999.0
2009-07-07 07:35:00,82.155,82.16,82.14,82.145,1031200002.0
2009-07-07 07:40:00,82.145,82.15,82.1,82.11,652800000.0
2009-07-07 07:45:00,82.12,82.13,82.105,82.125,292000000.0
2009-07-07 07:50:00,82.13,82.155,82.105,82.105,344000000.0
2009-07-07 07:55:00,82.105,82.105,82.03,82.035,1320799999.0
2009-07-07 08:00:00,82.055,82.07,82.03,82.03,1261600000.0
2009-07-07 08:05:00,82.035,82.04,82.01,82.035,823200000.0
2009-07-07 08:10:00,82.035,82.1,82.03,82.07,1479800001.0
2009-07-07 08:15:00,82.07,82.07,81.995,82.025,982400000.0
2009-07-07 08:20:00,82.03,82.045,81.92,81.965,2434600002.0
2009-07-07 08:25:00,81.955,81.97,81.885,81.915,2791000003.0
2009-07-07 08:30:00,81.915,81.95,81.775,81.84,3502400011.0
2009-07-07 08:35:00,81.835,81.865,81.735,81.815,2909599999.0
2009-07-07 08:40:00,81.82,81.83,81.735,81.775,2868400004.0
2009-07-07 08:45:00,81.775,81.79,81.7,81.78,3494400018.0
2009-07-07 08:50:00,81.775,81.83,81.75,81.825,1382600000.0
2009-07-07 08:55:00,81.825,81.84,81.78,81.825,1596400002.0
2009-07-07 09:00:00,81.825,81.94,81.815,81.925,3074200004.0
2009-07-07 09:05:00,81.93,81.93,81.81,81.84,3950400021.0
2009-07-07 09:10:00,81.84,81.85,81.81,81.84,2119100011.0
2009-07-07 09:15:00,81.805,81.885,81.795,81.86,2979600003.0
2009-07-07 09:20:00,81.86,81.905,81.765,81.82,4943000006.0
2009-07-07 09:25:00,81.82,81.84,81.74,81.75,2985799999.0
2009-07-07 09:30:00,81.75,81.89,81.705,81.785,3573000000.0
2009-07-07 09:35:00,81.79,81.845,81.785,81.795,3530600050.0
2009-07-07 09:40:00,81.795,81.835,81.78,81.825,1034400003.0
2009-07-07 09:45:00,81.83,81.9,81.8,81.885,1922800003.0
2009-07-07 09:50:00,81.885,81.935,81.88,81.91,1477200004.0
2009-07-07 09:55:00,81.91,81.965,81.89,81.925,1008600000.0
2009-07-07 10:00:00,81.925,81.965,81.875,81.885,817200000.0
2009-07-07 10:05:00,81.885,81.89,81.765,81.775,1708999999.0
2009-07-07 10:10:00,81.775,81.805,81.75,81.77,2754600026.0
2009-07-07 10:15:00,81.76,81.76,81.655,81.675,4601600014.0
2009-07-07 10:20:00,81.69,81.775,81.69,81.755,4498799993.0
2009-07-07 10:25:00,81.76,81.885,81.76,81.885,3922800017.0
2009-07-07 10:30:00,81.885,81.925,81.795,81.83,2714000012.0
2009-07-07 10:35:00,81.84,81.895,81.83,81.89,2920000013.0
2009-07-07 10:40:00,81.885,81.94,81.865,81.925,2743200020.0
2009-07-07 10:45:00,81.925,82.03,81.905,82.025,2433600013.0
2009-07-07 10:50:00,82.02,82.17,82.0,82.14,4641200016.0
2009-07-07 10:55:00,82.135,82.175,82.09,82.125,3271400012.0
2009-07-07 11:00:00,82.13,82.16,82.085,82.095,3487200013.0
2009-07-07 11:05:00,82.1,82.16,82.055,82.065,3649600015.0
2009-07-07 11:10:00,82.07,82.07,81.965,82.03,2794800016.0
2009-07-07 11:15:00,82.025,82.04,81.975,82.015,1346400006.0
2009-07-07 11:20:00,82.015,82.315,82.0,82.26,3589200014.0
2009-07-07 11:25:00,82.26,82.26,82.165,82.215,3274600010.0
2009-07-07 11:30:00,82.21,82.25,82.185,82.245,1601200004.0
2009-07-07 11:35:00,82.245,82.25,82.105,82.11,2962000009.0
2009-07-07 11:40:00,82.11,82.14,82.07,82.115,2540800003.0
2009-07-07 11:45:00,82.115,82.175,82.06,82.15,2149600005.0
2009-07-07 11:50:00,82.16,82.17,82.1,82.125,2221400009.0
2009-07-07 11:55:00,82.135,82.225,82.135,82.16,2352400010.0
2009-07-07 12:00:00,82.165,82.245,82.165,82.21,2353400001.0
2009-07-07 12:05:00,82.22,82.325,82.22,82.27,3204999993.0
2009-07-07 12:10:00,82.28,82.32,82.245,82.28,1742800005.0
2009-07-07 12:15:00,82.28,82.32,82.26,82.305,2392400018.0
2009-07-07 12:20:00,82.31,82.32,82.24,82.24,2696200016.0
2009-07-07 12:25:00,82.245,82.28,82.2,82.25,2352800017.0
2009-07-07 12:30:00,82.24,82.3,82.24,82.28,2142400007.0
2009-07-07 12:35:00,82.27,82.285,82.23,82.235,1854400012.0
2009-07-07 12:40:00,82.23,82.25,82.185,82.195,793600000.0
2009-07-07 12:45:00,82.195,82.225,82.12,82.22,1231200001.0
2009-07-07 12:50:00,82.225,82.285,82.205,82.275,1118400000.0
2009-07-07 12:55:00,82.27,82.295,82.23,82.285,2422000003.0
2009-07-07 13:00:00,82.275,82.36,82.265,82.335,2215600000.0
2009-07-07 13:05:00,82.335,82.475,82.335,82.465,923200000.0
2009-07-07 13:10:00,82.465,82.465,82.405,82.44,1716000003.0
2009-07-07 13:15:00,82.445,82.545,82.44,82.485,2229000003.0
2009-07-07 13:20:00,82.485,82.54,82.465,82.475,2313600006.0
2009-07-07 13:25:00,82.475,82.515,82.41,82.41,1399600002.0
2009-07-07 13:30:00,82.41,82.44,82.36,82.425,1405600007.0
2009-07-07 13:35:00,82.425,82.485,82.425,82.44,1428800002.0
2009-07-07 13:40:00,82.44,82.45,82.38,82.39,1502400007.0
2009-07-07 13:45:00,82.395,82.43,82.395,82.4,1740999993.0
2009-07-07 13:50:00,82.4,82.42,82.36,82.38,2391999995.0
2009-07-07 13:55:00,82.38,82.455,82.33,82.345,3304400004.0
2009-07-07 14:00:00,82.345,82.345,82.265,82.29,3255200008.0
2009-07-07 14:05:00,82.29,82.35,82.27,82.275,1820400002.0
2009-07-07 14:10:00,82.275,82.34,82.215,82.335,3428400008.0
2009-07-07 14:15:00,82.335,82.405,82.325,82.405,2252000006.0
2009-07-07 14:20:00,82.385,82.47,82.37,82.42,4450199999.0
2009-07-07 14:25:00,82.425,82.425,82.355,82.395,3006400007.0
2009-07-07 14:30:00,82.405,82.48,82.405,82.465,2767999997.0
2009-07-07 14:35:00,82.47,82.525,82.465,82.49,2958400006.0
2009-07-07 14:40:00,82.475,82.545,82.47,82.525,2374399995.0
2009-07-07 14:45:00,82.515,82.525,82.475,82.485,3122000017.0
2009-07-07 14:50:00,82.49,82.515,82.475,82.48,2361199997.0
2009-07-07 14:55:00,82.48,82.48,82.355,82.385,4799199974.0
2009-07-07 15:00:00,82.385,82.4,82.235,82.28,4105049981.0
2009-07-07 15:05:00,82.275,82.28,82.22,82.22,5937599991.0
2009-07-07 15:10:00,82.22,82.305,82.21,82.295,2741599995.0
2009-07-07 15:15:00,82.29,82.32,82.18,82.195,2604400023.0
2009-07-07 15:20:00,82.19,82.235,82.13,82.19,4532400002.0
2009-07-07 15:25:00,82.19,82.23,82.12,82.155,2282399997.0
2009-07-07 15:30:00,82.155,82.205,82.075,82.14,4123300003.0
2009-07-07 15:35:00,82.14,82.175,82.01,82.015,5415599992.0
2009-07-07 15:40:00,82.005,82.015,81.925,81.95,6338600001.0
2009-07-07 15:45:00,81.93,81.96,81.865,81.905,3584399995.0
2009-07-07 15:50:00,81.905,82.05,81.9,82.05,2559999995.0
2009-07-07 15:55:00,82.05,82.055,81.875,81.9,4197599997.0
2009-07-07 16:00:00,81.905,82.005,81.855,81.945,4004000003.0
2009-07-07 16:05:00,81.94,82.0,81.875,81.965,4415200005.0
2009-07-07 16:10:00,81.96,81.96,81.85,81.9,5823599987.0
2009-07-07 16:15:00,81.9,81.955,81.855,81.915,2913799989.0
2009-07-07 16:20:00,81.915,82.005,81.905,81.985,2065199995.0
2009-07-07 16:25:00,81.985,82.025,81.955,82.015,3135999966.0
2009-07-07 16:30:00,82.015,82.025,81.935,81.955,3387999991.0
2009-07-07 16:35:00,81.965,82.01,81.915,81.935,1445599998.0
2009-07-07 16:40:00,81.935,82.075,81.925,82.055,1711599998.0
2009-07-07 16:45:00,82.055,82.075,81.98,82.0,2037599997.0
2009-07-07 16:50:00,82.0,82.025,81.95,81.955,1812799996.0
2009-07-07 16:55:00,81.97,82.05,81.86,82.035,3280799992.0
2009-07-07 17:00:00,82.03,82.05,81.98,82.025,3918799974.0
2009-07-07 17:05:00,82.025,82.115,82.02,82.085,3677599977.0
2009-07-07 17:10:00,82.085,82.105,81.995,81.995,4727199951.0
2009-07-07 17:15:00,82.0,82.06,81.98,82.0,4801399968.0
2009-07-07 17:20:00,82.0,82.025,81.915,81.915,4074399972.0
2009-07-07 17:25:00,81.915,81.945,81.85,81.855,5204799961.0
2009-07-07 17:30:00,81.86,81.86,81.765,81.825,3298399989.0
2009-07-07 17:35:00,81.825,81.85,81.755,81.77,5232799949.0
2009-07-07 17:40:00,81.775,81.805,81.61,81.63,2925999993.0
2009-07-07 17:45:00,81.625,81.775,81.61,81.725,3232599991.0
2009-07-07 17:50:00,81.72,81.74,81.675,81.74,2963999990.0
2009-07-07 17:55:00,81.74,81.805,81.705,81.775,4261599965.0
2009-07-07 18:00:00,81.775,81.78,81.705,81.73,2155999983.0
2009-07-07 18:05:00,81.73,81.74,81.64,81.65,3311999974.0
2009-07-07 18:10:00,81.65,81.71,81.645,81.66,2109599997.0
2009-07-07 18:15:00,81.66,81.67,81.59,81.64,2763199988.0
2009-07-07 18:20:00,81.645,81.675,81.615,81.615,2029599989.0
2009-07-07 18:25:00,81.615,81.625,81.465,81.485,3461999985.0
2009-07-07 18:30:00,81.485,81.495,81.345,81.405,2581599990.0
2009-07-07 18:35:00,81.405,81.44,81.325,81.36,1448399996.0
2009-07-07 18:40:00,81.36,81.4,81.285,81.385,2340799999.0
2009-07-07 18:45:00,81.385,81.465,81.385,81.445,1368799997.0
2009-07-07 18:50:00,81.445,81.505,81.445,81.485,834399999.0
2009-07-07 18:55:00,81.485,81.485,81.41,81.435,1500799999.0
2009-07-07 19:00:00,81.435,81.51,81.38,81.47,2703399990.0
2009-07-07 19:05:00,81.47,81.55,81.47,81.55,2188999989.0
2009-07-07 19:10:00,81.535,81.65,81.535,81.605,1694400003.0
2009-07-07 19:15:00,81.605,81.64,81.585,81.63,2299599996.0
2009-07-07 19:20:00,81.635,81.665,81.595,81.595,1224800003.0
2009-07-07 19:25:00,81.585,81.59,81.535,81.54,1674400000.0
2009-07-07 19:30:00,81.54,81.65,81.53,81.62,1473200000.0
2009-07-07 19:35:00,81.62,81.635,81.575,81.595,1608399996.0
2009-07-07 19:40:00,81.595,81.685,81.595,81.64,2167199988.0
2009-07-07 19:45:00,81.64,81.68,81.615,81.62,3719200003.0
2009-07-07 19:50:00,81.62,81.635,81.55,81.55,3556000008.0
2009-07-07 19:55:00,81.545,81.66,81.54,81.64,3622799987.0
2009-07-07 20:00:00,81.64,81.665,81.615,81.625,1872600000.0
2009-07-07 20:05:00,81.62,81.62,81.495,81.495,1783200000.0
2009-07-07 20:10:00,81.495,81.52,81.49,81.505,2051799995.0
2009-07-07 20:15:00,81.505,81.52,81.41,81.52,2020400002.0
2009-07-07 20:20:00,81.51,81.55,81.495,81.515,1771800007.0
2009-07-07 20:25:00,81.5,81.56,81.495,81.545,852800002.0
2009-07-07 20:30:00,81.54,81.54,81.475,81.475,1327999999.0
2009-07-07 20:35:00,81.475,81.505,81.455,81.455,2017200008.0
2009-07-07 20:40:00,81.46,81.505,81.44,81.465,1256400001.0
2009-07-07 20:45:00,81.47,81.47,81.375,81.39,1604399985.0
2009-07-07 20:50:00,81.4,81.415,81.335,81.355,3306400001.0
2009-07-07 20:55:00,81.355,81.435,81.335,81.385,2760400005.0
2009-07-07 21:00:00,81.38,81.385,81.28,81.28,5492199964.0
2009-07-07 21:05:00,81.275,81.28,81.18,81.26,3966799963.0
2009-07-07 21:10:00,81.255,81.3,81.225,81.28,1668599992.0
2009-07-07 21:15:00,81.28,81.305,81.265,81.29,2724799979.0
2009-07-07 21:20:00,81.29,81.295,81.235,81.235,1880800008.0
2009-07-07 21:25:00,81.23,81.345,81.23,81.345,3578399984.0
2009-07-07 21:30:00,81.335,81.4,81.32,81.355,2825599994.0
2009-07-07 21:35:00,81.355,81.365,81.33,81.365,2567999977.0
2009-07-07 21:40:00,81.37,81.37,81.28,81.32,3252200000.0
2009-07-07 21:45:00,81.325,81.33,81.265,81.275,3999599951.0
2009-07-07 21:50:00,81.275,81.29,81.235,81.265,3355200018.0
2009-07-07 21:55:00,81.27,81.32,81.26,81.28,2567999982.0
2009-07-07 22:00:00,81.28,81.28,81.215,81.24,1513799999.0
2009-07-07 22:05:00,81.235,81.24,81.2,81.24,444800000.0
2009-07-07 22:10:00,81.235,81.29,81.23,81.275,932999998.0
2009-07-07 22:15:00,81.275,81.295,81.265,81.29,668000000.0
2009-07-07 22:20:00,81.285,81.325,81.28,81.315,394399998.0
2009-07-07 22:25:00,81.315,81.34,81.305,81.305,439200000.0
2009-07-07 22:30:00,81.31,81.31,81.268,81.3,234399998.0
2009-07-07 22:35:00,81.3,81.3,81.275,81.3,451999993.0
2009-07-07 22:40:00,81.29,81.34,81.29,81.335,427999999.0
2009-07-07 22:45:00,81.335,81.365,81.315,81.33,1040399999.0
2009-07-07 22:50:00,81.33,81.37,81.3,81.32,799999992.0
2009-07-07 22:55:00,81.325,81.355,81.3,81.335,724000000.0
2009-07-07 23:00:00,81.33,81.33,81.25,81.275,294400000.0
2009-07-07 23:05:00,81.275,81.295,81.265,81.275,366399997.0
2009-07-07 23:10:00,81.275,81.31,81.245,81.3,384799999.0
2009-07-07 23:15:00,81.295,81.315,81.287,81.315,132800000.0
2009-07-07 23:20:00,81.315,81.38,81.315,81.355,664600000.0
2009-07-07 23:25:00,81.355,81.355,81.328,81.328,115200000.0
2009-07-07 23:30:00,81.35,81.355,81.31,81.31,286400000.0
2009-07-07 23:35:00,81.315,81.315,81.305,81.31,118400002.0
2009-07-07 23:40:00,81.286,81.32,81.286,81.32,137600000.0
2009-07-07 23:45:00,81.33,81.33,81.23,81.28,419200000.0
2009-07-07 23:50:00,81.29,81.3,81.27,81.28,430000000.0
2009-07-07 23:55:00,81.275,81.28,81.2,81.23,1155199994.0
2009-07-08 00:00:00,81.23,81.28,81.205,81.245,721599999.0
2009-07-08 00:05:00,81.26,81.285,81.24,81.27,442399997.0
2009-07-08 00:10:00,81.28,81.28,81.21,81.225,747199998.0
2009-07-08 00:15:00,81.225,81.26,81.225,81.24,551199990.0
2009-07-08 00:20:00,81.24,81.27,81.24,81.25,372799993.0
2009-07-08 00:25:00,81.25,81.29,81.24,81.27,195199995.0
2009-07-08 00:30:00,81.27,81.29,81.26,81.275,384799993.0
2009-07-08 00:35:00,81.28,81.29,81.255,81.275,251199999.0
2009-07-08 00:40:00,81.275,81.3,81.265,81.28,996799976.0
2009-07-08 00:45:00,81.28,81.28,81.245,81.25,459999993.0
2009-07-08 00:50:00,81.26,81.26,81.19,81.19,1011199998.0
2009-07-08 00:55:00,81.185,81.235,81.165,81.22,910599996.0
2009-07-08 01:00:00,81.23,81.235,81.17,81.175,1469600001.0
2009-07-08 01:05:00,81.175,81.205,81.175,81.185,585600000.0
2009-07-08 01:10:00,81.19,81.21,81.15,81.17,1795199986.0
2009-07-08 01:15:00,81.165,81.18,81.15,81.165,650400000.0
2009-07-08 01:20:00,81.17,81.175,81.14,81.15,529600000.0
2009-07-08 01:25:00,81.15,81.16,81.13,81.15,741600000.0
2009-07-08 01:30:00,81.15,81.155,81.13,81.14,472800000.0
2009-07-08 01:35:00,81.155,81.16,81.075,81.075,1339200000.0
2009-07-08 01:40:00,81.075,81.135,81.07,81.09,1216000000.0
2009-07-08 01:45:00,81.095,81.12,81.015,81.02,1288800000.0
2009-07-08 01:50:00,81.015,81.06,81.015,81.04,1157600000.0
2009-07-08 01:55:00,81.055,81.07,81.03,81.05,904000000.0
2009-07-08 02:00:00,81.045,81.17,81.035,81.13,1417600000.0
2009-07-08 02:05:00,81.125,81.165,81.115,81.145,1191200000.0
2009-07-08 02:10:00,81.15,81.175,81.125,81.14,748000000.0
2009-07-08 02:15:00,81.135,81.18,81.115,81.17,1282399999.0
2009-07-08 02:20:00,81.17,81.195,81.09,81.125,1393599999.0
2009-07-08 02:25:00,81.13,81.13,81.06,81.07,1147999999.0
2009-07-08 02:30:00,81.06,81.07,80.955,80.98,1928400001.0
2009-07-08 02:35:00,80.985,81.04,80.98,80.995,1643199999.0
2009-07-08 02:40:00,81.0,81.04,80.955,81.02,1320799999.0
2009-07-08 02:45:00,81.005,81.01,80.945,80.975,1811999992.0
2009-07-08 02:50:00,80.98,81.02,80.935,80.995,1438799999.0
2009-07-08 02:55:00,80.995,81.155,80.965,81.155,2261800001.0
2009-07-08 03:00:00,81.15,81.16,81.1,81.13,868800000.0
2009-07-08 03:05:00,81.14,81.22,81.14,81.22,1203999999.0
2009-07-08 03:10:00,81.215,81.225,81.165,81.19,1641999998.0
2009-07-08 03:15:00,81.195,81.22,81.135,81.18,1394999997.0
2009-07-08 03:20:00,81.19,81.265,81.165,81.2,1624799991.0
2009-07-08 03:25:00,81.195,81.23,81.185,81.19,1080799993.0
2009-07-08 03:30:00,81.185,81.195,81.145,81.155,828800000.0
2009-07-08 03:35:00,81.15,81.19,81.14,81.18,888799998.0
2009-07-08 03:40:00,81.18,81.19,81.14,81.16,794400000.0
2009-07-08 03:45:00,81.16,81.22,81.155,81.21,1592000002.0
2009-07-08 03:50:00,81.21,81.22,81.195,81.205,1083999992.0
2009-07-08 03:55:00,81.215,81.215,81.11,81.12,831200000.0
2009-07-08 04:00:00,81.12,81.15,81.1,81.12,646600000.0
2009-07-08 04:05:00,81.115,81.135,81.095,81.1,1057599999.0
2009-07-08 04:10:00,81.1,81.1,81.03,81.09,1367199998.0
2009-07-08 04:15:00,81.09,81.2,81.08,81.15,1446400000.0
2009-07-08 04:20:00,81.15,81.185,81.125,81.135,793600000.0
2009-07-08 04:25:00,81.135,81.16,81.12,81.125,576799999.0
2009-07-08 04:30:00,81.12,81.13,81.08,81.1,964000000.0
2009-07-08 04:35:00,81.1,81.155,81.09,81.135,916000000.0
2009-07-08 04:40:00,81.14,81.17,81.12,81.17,855399998.0
2009-07-08 04:45:00,81.17,81.235,81.17,81.185,752000000.0
2009-07-08 04:50:00,81.18,81.2,81.175,81.195,294400000.0
2009-07-08 04:55:00,81.195,81.24,81.17,81.24,769600000.0
2009-07-08 05:00:00,81.235,81.26,81.225,81.24,976000001.0
2009-07-08 05:05:00,81.235,81.365,81.23,81.34,1165999998.0
2009-07-08 05:10:00,81.335,81.375,81.32,81.33,926400000.0
2009-07-08 05:15:00,81.325,81.34,81.295,81.315,665799999.0
2009-07-08 05:20:00,81.32,81.34,81.28,81.28,643200002.0
2009-07-08 05:25:00,81.28,81.31,81.275,81.3,971200000.0
2009-07-08 05:30:00,81.3,81.32,81.286,81.3,592000000.0
2009-07-08 05:35:00,81.295,81.315,81.275,81.28,1304799999.0
2009-07-08 05:40:00,81.265,81.275,81.225,81.225,497600000.0
2009-07-08 05:45:00,81.225,81.23,81.04,81.075,1852000000.0
2009-07-08 05:50:00,81.08,81.16,81.08,81.135,2713600000.0
2009-07-08 05:55:00,81.135,81.15,81.03,81.05,1677200000.0
2009-07-08 06:00:00,81.05,81.065,80.985,81.01,1173800001.0
2009-07-08 06:05:00,81.005,81.1,80.975,81.095,1957599998.0
2009-07-08 06:10:00,81.09,81.09,80.985,81.0,1468799999.0
2009-07-08 06:15:00,81.01,81.07,81.005,81.07,1345199999.0
2009-07-08 06:20:00,81.07,81.09,81.05,81.08,1538400000.0
2009-07-08 06:25:00,81.08,81.11,81.055,81.1,1109600000.0
2009-07-08 06:30:00,81.11,81.11,81.06,81.09,520000000.0
2009-07-08 06:35:00,81.08,81.09,81.03,81.03,1149600000.0
2009-07-08 06:40:00,81.02,81.02,80.92,80.925,2380199996.0
2009-07-08 06:45:00,80.93,81.02,80.91,81.01,1886400000.0
2009-07-08 06:50:00,81.005,81.145,81.0,81.09,2535199997.0
2009-07-08 06:55:00,81.09,81.18,81.06,81.125,2540200001.0
2009-07-08 07:00:00,81.125,81.14,81.1,81.11,2071199998.0
2009-07-08 07:05:00,81.105,81.13,81.065,81.11,1407200000.0
2009-07-08 07:10:00,81.11,81.125,81.095,81.11,937600000.0
2009-07-08 07:15:00,81.11,81.13,81.07,81.07,1123400000.0
2009-07-08 07:20:00,81.07,81.095,80.995,81.02,1145599998.0
2009-07-08 07:25:00,81.02,81.05,81.0,81.03,2062399991.0
2009-07-08 07:30:00,81.03,81.05,80.915,80.975,1790399999.0
2009-07-08 07:35:00,80.985,81.0,80.915,80.935,1643799998.0
2009-07-08 07:40:00,80.95,81.005,80.945,80.98,1259600000.0
2009-07-08 07:45:00,80.98,80.99,80.88,80.925,1756000001.0
2009-07-08 07:50:00,80.92,81.02,80.895,81.0,1208199998.0
2009-07-08 07:55:00,80.99,81.055,80.99,81.0,1378799996.0
2009-07-08 08:00:00,81.01,81.04,80.985,81.02,2197399999.0
2009-07-08 08:05:00,81.02,81.04,80.75,80.905,3580200002.0
2009-07-08 08:10:00,80.905,80.97,80.85,80.91,3424000001.0
2009-07-08 08:15:00,80.91,80.94,80.86,80.88,2190000001.0
2009-07-08 08:20:00,80.88,80.89,80.745,80.795,2954800003.0
2009-07-08 08:25:00,80.795,80.95,80.795,80.91,2688000006.0
2009-07-08 08:30:00,80.91,80.91,80.84,80.86,2228400001.0
2009-07-08 08:35:00,80.86,81.01,80.86,80.995,3110400004.0
2009-07-08 08:40:00,80.985,81.07,80.905,80.92,3539199998.0
2009-07-08 08:45:00,80.92,80.98,80.91,80.93,2965000003.0
2009-07-08 08:50:00,80.93,80.95,80.905,80.93,2001600003.0
2009-07-08 08:55:00,80.93,80.98,80.93,80.955,4071599995.0
2009-07-08 09:00:00,80.955,81.175,80.95,81.15,3846000024.0
2009-07-08 09:05:00,81.155,81.155,81.01,81.025,3145400002.0
2009-07-08 09:10:00,81.03,81.055,80.98,81.055,2308599989.0
2009-07-08 09:15:00,81.055,81.105,81.025,81.095,1428800000.0
2009-07-08 09:20:00,81.085,81.135,81.085,81.115,1391800000.0
2009-07-08 09:25:00,81.115,81.195,81.085,81.085,3151199996.0
2009-07-08 09:30:00,81.085,81.1,80.945,81.03,2729199995.0
2009-07-08 09:35:00,81.025,81.045,80.865,80.875,3091600033.0
2009-07-08 09:40:00,80.87,80.98,80.865,80.96,5209800026.0
2009-07-08 09:45:00,80.96,81.01,80.905,80.945,3926100036.0
2009-07-08 09:50:00,80.95,80.95,80.81,80.835,3367400003.0
2009-07-08 09:55:00,80.835,80.95,80.785,80.915,3286400020.0
2009-07-08 10:00:00,80.91,80.925,80.825,80.835,2994000028.0
2009-07-08 10:05:00,80.835,80.895,80.83,80.875,3775000031.0
2009-07-08 10:10:00,80.87,80.935,80.855,80.87,3426000006.0
2009-07-08 10:15:00,80.88,80.915,80.84,80.9,4351400017.0
2009-07-08 10:20:00,80.9,80.915,80.83,80.835,1927599998.0
2009-07-08 10:25:00,80.84,80.895,80.83,80.895,2314800009.0
2009-07-08 10:30:00,80.895,81.045,80.865,80.975,4043800043.0
2009-07-08 10:35:00,80.975,81.08,80.975,81.055,3518000027.0
2009-07-08 10:40:00,81.055,81.07,80.935,80.955,3662000055.0
2009-07-08 10:45:00,80.95,80.96,80.83,80.835,2452000002.0
2009-07-08 10:50:00,80.835,80.905,80.825,80.865,2993200002.0
2009-07-08 10:55:00,80.87,80.93,80.825,80.895,3415800018.0
2009-07-08 11:00:00,80.895,80.97,80.84,80.845,3768400015.0
2009-07-08 11:05:00,80.845,80.965,80.83,80.965,2809400002.0
2009-07-08 11:10:00,80.965,81.02,80.955,81.0,1501999988.0
2009-07-08 11:15:00,81.0,81.02,80.88,80.975,2232800000.0
2009-07-08 11:20:00,80.975,81.0,80.94,80.975,2929400012.0
2009-07-08 11:25:00,80.975,80.995,80.885,80.96,2719600006.0
2009-07-08 11:30:00,80.96,80.97,80.875,80.885,3103600007.0
2009-07-08 11:35:00,80.89,80.91,80.86,80.88,2298400009.0
2009-07-08 11:40:00,80.88,80.965,80.88,80.92,959600000.0
2009-07-08 11:45:00,80.92,80.96,80.905,80.935,2767600002.0
2009-07-08 11:50:00,80.935,80.955,80.89,80.915,1836000007.0
2009-07-08 11:55:00,80.915,80.985,80.915,80.965,2379199991.0
2009-07-08 12:00:00,80.98,81.01,80.96,80.975,3016599981.0
2009-07-08 12:05:00,80.97,81.005,80.95,80.975,1617799999.0
2009-07-08 12:10:00,80.98,81.02,80.97,81.01,1152000001.0
2009-07-08 12:15:00,81.01,81.015,80.855,80.895,2900400008.0
2009-07-08 12:20:00,80.895,80.935,80.83,80.865,2548400002.0
2009-07-08 12:25:00,80.865,80.895,80.845,80.87,1141600007.0
2009-07-08 12:30:00,80.87,80.9,80.87,80.9,1034399998.0
2009-07-08 12:35:00,80.9,80.905,80.81,80.825,1883600012.0
2009-07-08 12:40:00,80.825,80.855,80.79,80.81,2090000014.0
2009-07-08 12:45:00,80.81,80.875,80.78,80.85,3148200009.0
2009-07-08 12:50:00,80.85,80.88,80.81,80.87,2643200003.0
2009-07-08 12:55:00,80.865,80.88,80.79,80.855,2961999992.0
2009-07-08 13:00:00,80.855,80.95,80.83,80.94,2860400000.0
2009-07-08 13:05:00,80.95,81.08,80.95,81.045,2288999994.0
2009-07-08 13:10:00,81.045,81.055,80.985,80.99,2360800000.0
2009-07-08 13:15:00,80.995,81.03,80.955,81.02,1895199995.0
2009-07-08 13:20:00,81.01,81.135,80.995,81.11,2462800000.0
2009-07-08 13:25:00,81.115,81.12,81.05,81.085,3738400015.0
2009-07-08 13:30:00,81.09,81.1,80.975,81.0,2831999993.0
2009-07-08 13:35:00,81.0,81.01,80.935,80.95,2889200010.0
2009-07-08 13:40:00,80.96,80.985,80.94,80.945,3545599983.0
2009-07-08 13:45:00,80.945,80.97,80.93,80.945,2029999985.0
2009-07-08 13:50:00,80.945,80.99,80.925,80.975,2149999983.0
2009-07-08 13:55:00,80.975,80.98,80.92,80.95,2855999984.0
2009-07-08 14:00:00,80.94,80.94,80.83,80.885,5064399975.0
2009-07-08 14:05:00,80.885,80.9,80.81,80.83,3490399987.0
2009-07-08 14:10:00,80.835,80.835,80.77,80.805,3741999994.0
2009-07-08 14:15:00,80.81,80.84,80.81,80.82,2653599984.0
2009-07-08 14:20:00,80.82,80.87,80.815,80.845,4711199983.0
2009-07-08 14:25:00,80.845,80.85,80.81,80.82,3547800003.0
2009-07-08 14:30:00,80.83,80.835,80.675,80.69,4361999991.0
2009-07-08 14:35:00,80.69,80.725,80.665,80.685,3303200001.0
2009-07-08 14:40:00,80.69,80.76,80.685,80.735,2803999994.0
2009-07-08 14:45:00,80.735,80.775,80.725,80.775,4788399963.0
2009-07-08 14:50:00,80.775,80.805,80.715,80.79,4623399986.0
2009-07-08 14:55:00,80.795,80.89,80.73,80.875,4902199976.0
2009-07-08 15:00:00,80.88,81.13,80.88,81.075,5070599995.0
2009-07-08 15:05:00,81.08,81.215,81.08,81.085,4896399982.0
2009-07-08 15:10:00,81.08,81.115,81.035,81.06,4525599996.0
2009-07-08 15:15:00,81.055,81.06,80.95,81.06,4185199988.0
2009-07-08 15:20:00,81.06,81.135,81.04,81.09,3828599999.0
2009-07-08 15:25:00,81.09,81.16,81.08,81.155,2055999999.0
2009-07-08 15:30:00,81.13,81.205,81.1,81.125,3137199991.0
2009-07-08 15:35:00,81.12,81.285,81.08,81.09,4616399996.0
2009-07-08 15:40:00,81.08,81.145,81.03,81.12,4100799995.0
2009-07-08 15:45:00,81.105,81.24,81.1,81.215,2091599996.0
2009-07-08 15:50:00,81.225,81.28,81.145,81.17,2160799998.0
2009-07-08 15:55:00,81.17,81.19,81.115,81.145,2510799999.0
2009-07-08 16:00:00,81.14,81.255,81.125,81.195,3785999982.0
2009-07-08 16:05:00,81.2,81.295,81.17,81.17,3932000002.0
2009-07-08 16:10:00,81.17,81.22,81.135,81.165,3415199991.0
2009-07-08 16:15:00,81.155,81.245,81.13,81.21,2327199993.0
2009-07-08 16:20:00,81.21,81.34,81.185,81.28,2880999996.0
2009-07-08 16:25:00,81.28,81.315,81.195,81.205,1974599998.0
2009-07-08 16:30:00,81.205,81.205,81.075,81.1,2909799987.0
2009-07-08 16:35:00,81.105,81.11,80.975,81.01,3931199994.0
2009-07-08 16:40:00,81.01,81.13,80.98,81.125,2794999989.0
2009-07-08 16:45:00,81.13,81.235,81.12,81.22,3030399978.0
2009-07-08 16:50:00,81.21,81.225,81.12,81.135,2968799987.0
2009-07-08 16:55:00,81.13,81.14,80.96,81.035,1964800001.0
2009-07-08 17:00:00,81.035,81.035,80.855,80.89,4618399997.0
2009-07-08 17:05:00,80.88,80.88,80.565,80.65,4817999975.0
2009-07-08 17:10:00,80.65,80.71,80.475,80.475,5447399971.0
2009-07-08 17:15:00,80.475,80.5,80.345,80.475,3135600002.0
2009-07-08 17:20:00,80.475,80.475,79.545,79.985,4772399994.0
2009-07-08 17:25:00,79.975,79.995,79.78,79.78,3446399992.0
2009-07-08 17:30:00,79.78,79.96,79.745,79.945,5533199967.0
2009-07-08 17:35:00,79.945,80.105,79.94,80.01,5020799972.0
2009-07-08 17:40:00,80.01,80.11,79.925,80.08,4687199971.0
2009-07-08 17:45:00,80.08,80.19,80.015,80.08,3030399989.0
2009-07-08 17:50:00,80.085,80.09,79.76,79.795,5279199970.0
2009-07-08 17:55:00,79.8,79.825,79.685,79.73,6482599972.0
2009-07-08 18:00:00,79.725,79.73,79.015,79.3,6081599988.0
2009-07-08 18:05:00,79.305,79.36,79.215,79.29,5888799955.0
2009-07-08 18:10:00,79.285,79.415,79.215,79.385,5079999978.0
2009-07-08 18:15:00,79.38,79.505,79.265,79.27,5003399988.0
2009-07-08 18:20:00,79.26,79.29,79.01,79.075,4907199981.0
2009-07-08 18:25:00,79.075,79.16,78.545,78.61,4382800023.0
2009-07-08 18:30:00,78.6,78.895,78.535,78.89,6859799969.0
2009-07-08 18:35:00,78.9,78.915,78.695,78.73,4973199953.0
2009-07-08 18:40:00,78.73,78.875,78.725,78.86,3770599971.0
2009-07-08 18:45:00,78.86,79.02,78.86,78.9,3368799975.0
2009-07-08 18:50:00,78.905,78.985,78.89,78.95,3224399996.0
2009-07-08 18:55:00,78.945,78.985,78.805,78.805,5444799982.0
2009-07-08 19:00:00,78.805,78.925,78.61,78.925,5759599995.0
2009-07-08 19:05:00,78.925,79.11,78.895,79.02,5250199977.0
2009-07-08 19:10:00,79.02,79.14,78.92,79.135,4659699983.0
2009-07-08 19:15:00,79.135,79.37,79.095,79.285,6842799973.0
2009-07-08 19:20:00,79.29,79.3,79.14,79.245,5366999941.0
2009-07-08 19:25:00,79.25,79.47,79.245,79.46,4859199958.0
2009-07-08 19:30:00,79.46,79.5,79.36,79.43,3751999992.0
2009-07-08 19:35:00,79.44,79.455,79.325,79.435,4626399989.0
2009-07-08 19:40:00,79.43,79.485,79.385,79.47,2496999997.0
2009-07-08 19:45:00,79.475,79.475,79.36,79.4,2550399997.0
2009-07-08 19:50:00,79.4,79.4,79.14,79.185,3623199987.0
2009-07-08 19:55:00,79.175,79.295,79.16,79.265,3725800030.0
2009-07-08 20:00:00,79.265,79.355,79.225,79.31,4174800020.0
2009-07-08 20:05:00,79.315,79.315,79.075,79.1,4981600018.0
2009-07-08 20:10:00,79.1,79.115,78.95,78.96,4740800030.0
2009-07-08 20:15:00,78.96,79.005,78.925,78.925,2829400005.0
2009-07-08 20:20:00,78.925,79.04,78.92,79.005,3597999996.0
2009-07-08 20:25:00,79.005,79.03,78.94,79.0,1869800001.0
2009-07-08 20:30:00,79.0,79.0,78.84,78.855,1901599999.0
2009-07-08 20:35:00,78.855,78.97,78.85,78.95,1549200001.0
2009-07-08 20:40:00,78.955,78.96,78.835,78.895,2605200002.0
2009-07-08 20:45:00,78.895,78.925,78.835,78.845,3165999981.0
2009-07-08 20:50:00,78.85,78.985,78.845,78.925,2840199997.0
2009-07-08 20:55:00,78.925,78.985,78.87,78.9,3533000006.0
2009-07-08 21:00:00,78.9,79.115,78.9,79.105,1787200001.0
2009-07-08 21:05:00,79.115,79.285,79.1,79.22,2996000015.0
2009-07-08 21:10:00,79.235,79.265,79.195,79.265,2632000021.0
2009-07-08 21:15:00,79.265,79.29,79.18,79.24,3083199999.0
2009-07-08 21:20:00,79.24,79.26,79.14,79.17,2540800001.0
2009-07-08 21:25:00,79.165,79.17,79.08,79.085,1799199999.0
2009-07-08 21:30:00,79.095,79.18,79.085,79.145,1346799994.0
2009-07-08 21:35:00,79.145,79.305,79.145,79.29,1648599999.0
2009-07-08 21:40:00,79.29,79.45,79.28,79.44,2629000000.0
2009-07-08 21:45:00,79.44,79.56,79.365,79.365,3674800025.0
2009-07-08 21:50:00,79.37,79.38,79.295,79.355,4888800002.0
2009-07-08 21:55:00,79.36,79.405,79.325,79.33,3736799971.0
2009-07-08 22:00:00,79.33,79.385,79.295,79.335,3571200002.0
2009-07-08 22:05:00,79.34,79.355,79.295,79.35,1599599996.0
2009-07-08 22:10:00,79.35,79.375,79.35,79.36,1404799987.0
2009-07-08 22:15:00,79.355,79.455,79.355,79.425,2184000004.0
2009-07-08 22:20:00,79.43,79.51,79.43,79.505,722799999.0
2009-07-08 22:25:00,79.51,79.52,79.455,79.47,590399999.0
2009-07-08 22:30:00,79.47,79.475,79.415,79.45,507200001.0
2009-07-08 22:35:00,79.45,79.545,79.445,79.53,477599999.0
2009-07-08 22:40:00,79.53,79.64,79.525,79.635,618400000.0
2009-07-08 22:45:00,79.63,79.645,79.535,79.62,1267599995.0
2009-07-08 22:50:00,79.625,79.67,79.595,79.595,1150400006.0
2009-07-08 22:55:00,79.595,79.61,79.52,79.56,834399999.0
2009-07-08 23:00:00,79.56,79.585,79.505,79.545,772000000.0
2009-07-08 23:05:00,79.545,79.59,79.5,79.545,1166799999.0
2009-07-08 23:10:00,79.545,79.615,79.54,79.58,547800000.0
2009-07-08 23:15:00,79.575,79.6,79.565,79.585,384200000.0
2009-07-08 23:20:00,79.585,79.585,79.495,79.53,562399999.0
2009-07-08 23:25:00,79.52,79.52,79.495,79.495,468799998.0
2009-07-08 23:30:00,79.495,79.52,79.465,79.485,398400000.0
2009-07-08 23:35:00,79.48,79.48,79.35,79.35,713600000.0
2009-07-08 23:40:00,79.35,79.405,79.33,79.395,284000000.0
2009-07-08 23:45:00,79.395,79.405,79.37,79.375,56000000.0
2009-07-08 23:50:00,79.375,79.405,79.32,79.385,341599999.0
2009-07-08 23:55:00,79.385,79.445,79.36,79.435,543600000.0
2009-07-09 00:00:00,79.45,79.47,79.43,79.47,501200000.0
2009-07-09 00:05:00,79.48,79.525,79.48,79.525,492000000.0
2009-07-09 00:10:00,79.525,79.555,79.505,79.555,327999999.0
2009-07-09 00:15:00,79.555,79.555,79.46,79.475,808400000.0
2009-07-09 00:20:00,79.475,79.505,79.435,79.5,780400000.0
2009-07-09 00:25:00,79.495,79.525,79.44,79.475,613599999.0
2009-07-09 00:30:00,79.475,79.49,79.475,79.485,148800000.0
2009-07-09 00:35:00,79.49,79.51,79.485,79.51,342400000.0
2009-07-09 00:40:00,79.51,79.54,79.495,79.53,746400000.0
2009-07-09 00:45:00,79.53,79.54,79.5,79.52,623400000.0
2009-07-09 00:50:00,79.53,79.55,79.525,79.53,347200000.0
2009-07-09 00:55:00,79.525,79.545,79.42,79.495,1565599997.0
2009-07-09 01:00:00,79.49,79.52,79.43,79.455,1296199999.0
2009-07-09 01:05:00,79.46,79.48,79.41,79.415,1140000000.0
2009-07-09 01:10:00,79.43,79.435,79.345,79.36,1723600002.0
2009-07-09 01:15:00,79.35,79.395,79.34,79.385,1535600001.0
2009-07-09 01:20:00,79.385,79.395,79.355,79.375,1382400006.0
2009-07-09 01:25:00,79.375,79.4,79.235,79.24,1670200001.0
2009-07-09 01:30:00,79.24,79.4,79.24,79.385,2512000001.0
2009-07-09 01:35:00,79.39,79.41,79.26,79.41,2057799994.0
2009-07-09 01:40:00,79.41,79.515,79.375,79.49,2808799992.0
2009-07-09 01:45:00,79.495,79.505,79.425,79.425,1319600001.0
2009-07-09 01:50:00,79.43,79.56,79.43,79.555,1979999998.0
2009-07-09 01:55:00,79.555,79.685,79.55,79.625,1487999985.0
2009-07-09 02:00:00,79.635,79.755,79.63,79.74,2836999964.0
2009-07-09 02:05:00,79.74,79.775,79.655,79.675,2420399981.0
2009-07-09 02:10:00,79.675,79.685,79.625,79.67,1148200000.0
2009-07-09 02:15:00,79.68,79.785,79.68,79.765,1495999986.0
2009-07-09 02:20:00,79.755,79.78,79.735,79.77,1784799985.0
2009-07-09 02:25:00,79.775,79.875,79.755,79.87,2431999980.0
2009-07-09 02:30:00,79.88,80.0,79.87,79.985,2523599992.0
2009-07-09 02:35:00,79.985,80.03,79.95,79.955,2156599982.0
2009-07-09 02:40:00,79.965,79.965,79.9,79.94,1380200000.0
2009-07-09 02:45:00,79.94,79.94,79.8,79.815,1734799997.0
2009-07-09 02:50:00,79.81,79.915,79.79,79.875,1765799991.0
2009-07-09 02:55:00,79.875,79.885,79.81,79.855,1927599993.0
2009-07-09 03:00:00,79.855,79.88,79.8,79.825,1893399989.0
2009-07-09 03:05:00,79.825,79.91,79.82,79.885,1533199994.0
2009-07-09 03:10:00,79.88,80.135,79.86,80.12,1949399997.0
2009-07-09 03:15:00,80.12,80.135,80.02,80.08,2875199983.0
2009-07-09 03:20:00,80.08,80.09,80.04,80.045,1868000000.0
2009-07-09 03:25:00,80.045,80.19,80.045,80.19,2399199994.0
2009-07-09 03:30:00,80.19,80.225,80.14,80.155,2607199996.0
2009-07-09 03:35:00,80.155,80.295,80.155,80.255,2280999999.0
2009-07-09 03:40:00,80.255,80.28,80.185,80.27,1706399999.0
2009-07-09 03:45:00,80.265,80.285,80.215,80.215,785600000.0
2009-07-09 03:50:00,80.215,80.27,80.205,80.24,771200000.0
2009-07-09 03:55:00,80.24,80.29,80.235,80.235,926400000.0
2009-07-09 04:00:00,80.235,80.235,80.135,80.145,1316800000.0
2009-07-09 04:05:00,80.145,80.2,80.135,80.2,748000000.0
2009-07-09 04:10:00,80.2,80.255,80.2,80.235,775200000.0
2009-07-09 04:15:00,80.235,80.275,80.215,80.245,900800000.0
2009-07-09 04:20:00,80.245,80.28,80.245,80.28,583400000.0
2009-07-09 04:25:00,80.29,80.4,80.285,80.33,2547799999.0
2009-07-09 04:30:00,80.335,80.405,80.27,80.275,1575200000.0
2009-07-09 04:35:00,80.27,80.295,80.27,80.29,564800000.0
2009-07-09 04:40:00,80.295,80.295,80.26,80.265,660000000.0
2009-07-09 04:45:00,80.26,80.265,80.155,80.165,1830599999.0
2009-07-09 04:50:00,80.18,80.19,80.15,80.155,529199999.0
2009-07-09 04:55:00,80.155,80.185,80.12,80.17,895400001.0
2009-07-09 05:00:00,80.175,80.215,80.14,80.21,396800000.0
2009-07-09 05:05:00,80.21,80.245,80.21,80.215,588800000.0
2009-07-09 05:10:00,80.225,80.245,80.205,80.215,710400000.0
2009-07-09 05:15:00,80.215,80.215,80.19,80.205,529600000.0
2009-07-09 05:20:00,80.21,80.295,80.21,80.225,909600000.0
2009-07-09 05:25:00,80.225,80.23,80.165,80.17,388000000.0
2009-07-09 05:30:00,80.17,80.18,80.105,80.115,996800000.0
2009-07-09 05:35:00,80.12,80.145,80.085,80.145,854400000.0
2009-07-09 05:40:00,80.145,80.145,80.1,80.13,427200000.0
2009-07-09 05:45:00,80.13,80.13,80.1,80.12,701600000.0
2009-07-09 05:50:00,80.105,80.12,80.1,80.1,966400000.0
2009-07-09 05:55:00,80.09,80.105,80.045,80.05,976800000.0
2009-07-09 06:00:00,80.045,80.06,80.025,80.05,865600000.0
2009-07-09 06:05:00,80.05,80.07,80.03,80.065,604000000.0
2009-07-09 06:10:00,80.07,80.075,80.035,80.04,1010600000.0
2009-07-09 06:15:00,80.04,80.05,79.98,80.0,1762400002.0
2009-07-09 06:20:00,80.0,80.03,79.995,80.025,889600000.0
2009-07-09 06:25:00,80.025,80.065,80.025,80.065,1006399999.0
2009-07-09 06:30:00,80.05,80.05,79.995,80.025,950400002.0
2009-07-09 06:35:00,80.03,80.085,80.02,80.075,1389599999.0
2009-07-09 06:40:00,80.08,80.12,80.08,80.09,1175200000.0
2009-07-09 06:45:00,80.09,80.135,80.075,80.13,572800000.0
2009-07-09 06:50:00,80.13,80.22,80.125,80.185,1358399999.0
2009-07-09 06:55:00,80.185,80.195,80.17,80.185,1320200001.0
2009-07-09 07:00:00,80.185,80.225,80.175,80.18,1653800000.0
2009-07-09 07:05:00,80.175,80.235,80.17,80.205,916800000.0
2009-07-09 07:10:00,80.215,80.24,80.205,80.24,775200002.0
2009-07-09 07:15:00,80.245,80.27,80.22,80.235,1426400000.0
2009-07-09 07:20:00,80.235,80.235,80.165,80.195,1233599999.0
2009-07-09 07:25:00,80.195,80.205,80.185,80.19,665599999.0
2009-07-09 07:30:00,80.19,80.2,80.13,80.15,1264000005.0
2009-07-09 07:35:00,80.15,80.15,80.085,80.085,1024200000.0
2009-07-09 07:40:00,80.085,80.085,80.005,80.025,1472799998.0
2009-07-09 07:45:00,80.025,80.1,80.02,80.095,1395200001.0
2009-07-09 07:50:00,80.09,80.11,80.045,80.075,1262400000.0
2009-07-09 07:55:00,80.075,80.125,80.045,80.07,912199996.0
2009-07-09 08:00:00,80.065,80.085,80.035,80.05,1288400000.0
2009-07-09 08:05:00,80.05,80.095,79.99,80.08,1833799996.0
2009-07-09 08:10:00,80.08,80.14,80.06,80.105,2026400000.0
2009-07-09 08:15:00,80.105,80.145,80.095,80.1,1548199996.0
2009-07-09 08:20:00,80.1,80.21,80.1,80.205,1586000000.0
2009-07-09 08:25:00,80.205,80.275,80.205,80.22,2454000003.0
2009-07-09 08:30:00,80.22,80.22,80.16,80.19,1471200000.0
2009-07-09 08:35:00,80.19,80.19,80.125,80.13,1003400000.0
2009-07-09 08:40:00,80.115,80.165,80.105,80.165,1547000000.0
2009-07-09 08:45:00,80.185,80.225,80.16,80.215,1266199998.0
2009-07-09 08:50:00,80.22,80.235,80.155,80.185,1727400007.0
2009-07-09 08:55:00,80.175,80.25,80.175,80.23,2474199993.0
2009-07-09 09:00:00,80.23,80.245,80.17,80.175,2203600002.0
2009-07-09 09:05:00,80.18,80.25,80.14,80.22,2638599999.0
2009-07-09 09:10:00,80.235,80.245,80.14,80.19,1656000000.0
2009-07-09 09:15:00,80.18,80.19,80.115,80.175,2125199996.0
2009-07-09 09:20:00,80.175,80.185,80.12,80.165,1386400000.0
2009-07-09 09:25:00,80.16,80.21,80.135,80.2,1980400000.0
2009-07-09 09:30:00,80.195,80.275,80.19,80.27,1375199998.0
2009-07-09 09:35:00,80.27,80.3,80.245,80.29,1839999998.0
2009-07-09 09:40:00,80.29,80.37,80.285,80.31,1478000004.0
2009-07-09 09:45:00,80.31,80.495,80.295,80.49,2772400002.0
2009-07-09 09:50:00,80.49,80.545,80.49,80.52,2218800004.0
2009-07-09 09:55:00,80.515,80.55,80.485,80.495,1797000001.0
2009-07-09 10:00:00,80.5,80.5,80.395,80.425,1815999997.0
2009-07-09 10:05:00,80.425,80.485,80.415,80.455,1909600007.0
2009-07-09 10:10:00,80.455,80.655,80.455,80.645,2447600005.0
2009-07-09 10:15:00,80.645,80.69,80.59,80.615,2275000002.0
2009-07-09 10:20:00,80.61,80.675,80.61,80.645,1403600006.0
2009-07-09 10:25:00,80.645,80.645,80.52,80.54,1402799999.0
2009-07-09 10:30:00,80.54,80.6,80.51,80.6,955200002.0
2009-07-09 10:35:00,80.6,80.6,80.48,80.48,2126000003.0
2009-07-09 10:40:00,80.48,80.495,80.415,80.44,4167200022.0
2009-07-09 10:45:00,80.44,80.485,80.435,80.485,3531199979.0
2009-07-09 10:50:00,80.485,80.535,80.44,80.445,3575999986.0
2009-07-09 10:55:00,80.45,80.45,80.395,80.415,2800799991.0
2009-07-09 11:00:00,80.415,80.425,80.39,80.395,2847599993.0
2009-07-09 11:05:00,80.395,80.43,80.37,80.42,3303599992.0
2009-07-09 11:10:00,80.42,80.435,80.345,80.38,2682000011.0
2009-07-09 11:15:00,80.375,80.445,80.375,80.41,1707000013.0
2009-07-09 11:20:00,80.41,80.415,80.37,80.415,2637199974.0
2009-07-09 11:25:00,80.415,80.44,80.36,80.39,2593799992.0
2009-07-09 11:30:00,80.39,80.405,80.335,80.36,2477199987.0
2009-07-09 11:35:00,80.365,80.425,80.35,80.425,2584799972.0
2009-07-09 11:40:00,80.425,80.475,80.39,80.445,2430199979.0
2009-07-09 11:45:00,80.445,80.445,80.37,80.41,3285799966.0
2009-07-09 11:50:00,80.41,80.44,80.4,80.405,2996399949.0
2009-07-09 11:55:00,80.405,80.425,80.365,80.385,2160799986.0
2009-07-09 12:00:00,80.385,80.455,80.385,80.445,2350799986.0
2009-07-09 12:05:00,80.44,80.45,80.38,80.44,2802399980.0
2009-07-09 12:10:00,80.44,80.46,80.41,80.42,2461199997.0
2009-07-09 12:15:00,80.425,80.425,80.325,80.355,2263599986.0
2009-07-09 12:20:00,80.355,80.405,80.35,80.375,1760800002.0
2009-07-09 12:25:00,80.375,80.39,80.215,80.215,2670800006.0
2009-07-09 12:30:00,80.215,80.215,79.96,80.025,3133199998.0
2009-07-09 12:35:00,80.03,80.17,80.01,80.125,3449399985.0
2009-07-09 12:40:00,80.125,80.205,80.095,80.2,1714399998.0
2009-07-09 12:45:00,80.21,80.215,80.175,80.195,1577199995.0
2009-07-09 12:50:00,80.195,80.225,80.14,80.205,1761599999.0
2009-07-09 12:55:00,80.205,80.205,80.075,80.08,2306799998.0
2009-07-09 13:00:00,80.09,80.345,80.09,80.255,2858400001.0
2009-07-09 13:05:00,80.26,80.355,80.185,80.185,2694400000.0
2009-07-09 13:10:00,80.175,80.225,80.13,80.225,2345199994.0
2009-07-09 13:15:00,80.225,80.225,80.155,80.18,1386399998.0
2009-07-09 13:20:00,80.18,80.205,80.145,80.2,1504399998.0
2009-07-09 13:25:00,80.19,80.215,80.135,80.165,2388399995.0
2009-07-09 13:30:00,80.17,80.195,80.145,80.155,1564399999.0
2009-07-09 13:35:00,80.16,80.17,80.12,80.13,1937199993.0
2009-07-09 13:40:00,80.14,80.195,80.085,80.195,2462800002.0
2009-07-09 13:45:00,80.195,80.435,80.195,80.395,2070599996.0
2009-07-09 13:50:00,80.4,80.425,80.315,80.375,2909199999.0
2009-07-09 13:55:00,80.385,80.445,80.355,80.385,3645999998.0
2009-07-09 14:00:00,80.385,80.48,80.38,80.4,3387600006.0
2009-07-09 14:05:00,80.4,80.4,80.3,80.32,2160600000.0
2009-07-09 14:10:00,80.32,80.4,80.315,80.335,2050599995.0
2009-07-09 14:15:00,80.345,80.385,80.235,80.255,2548000000.0
2009-07-09 14:20:00,80.255,80.265,80.14,80.15,3970799965.0
2009-07-09 14:25:00,80.15,80.195,80.12,80.165,3572400010.0
2009-07-09 14:30:00,80.155,80.4,80.12,80.16,5169999971.0
2009-07-09 14:35:00,80.155,80.27,80.12,80.235,2925999985.0
2009-07-09 14:40:00,80.24,80.475,80.235,80.375,4230199986.0
2009-07-09 14:45:00,80.385,80.585,80.385,80.565,3004799992.0
2009-07-09 14:50:00,80.56,80.59,80.47,80.53,3205599999.0
2009-07-09 14:55:00,80.525,80.625,80.445,80.475,4072799962.0
2009-07-09 15:00:00,80.49,80.49,80.3,80.325,5406799967.0
2009-07-09 15:05:00,80.325,80.43,80.315,80.395,4673599960.0
2009-07-09 15:10:00,80.395,80.53,80.385,80.445,4669799959.0
2009-07-09 15:15:00,80.445,80.445,80.32,80.345,3279199967.0
2009-07-09 15:20:00,80.345,80.395,80.305,80.365,2951199993.0
2009-07-09 15:25:00,80.35,80.35,80.245,80.245,2590399980.0
2009-07-09 15:30:00,80.245,80.28,80.11,80.225,3530799988.0
2009-07-09 15:35:00,80.215,80.22,79.985,79.985,3925199987.0
2009-07-09 15:40:00,79.975,79.985,79.875,79.905,4228599988.0
2009-07-09 15:45:00,79.905,79.92,79.77,79.795,3893999985.0
2009-07-09 15:50:00,79.78,80.005,79.755,79.985,4065599988.0
2009-07-09 15:55:00,79.99,80.055,79.98,79.98,3498799987.0
2009-07-09 16:00:00,79.985,80.055,79.895,80.055,3718599992.0
2009-07-09 16:05:00,80.04,80.265,79.985,80.145,3441999998.0
2009-07-09 16:10:00,80.145,80.175,80.06,80.115,3310000004.0
2009-07-09 16:15:00,80.115,80.23,80.1,80.11,3639199994.0
2009-07-09 16:20:00,80.105,80.105,79.935,79.99,2925999994.0
2009-07-09 16:25:00,79.995,80.0,79.795,79.97,3599799993.0
2009-07-09 16:30:00,79.97,79.99,79.74,79.785,2744799994.0
2009-07-09 16:35:00,79.785,79.945,79.785,79.88,3231199982.0
2009-07-09 16:40:00,79.89,80.04,79.86,79.965,2119599997.0
2009-07-09 16:45:00,79.965,80.01,79.795,79.81,2961599992.0
2009-07-09 16:50:00,79.795,79.94,79.79,79.855,3288199993.0
2009-07-09 16:55:00,79.855,79.965,79.805,79.925,3151999996.0
2009-07-09 17:00:00,79.925,79.925,79.785,79.9,2265599998.0
2009-07-09 17:05:00,79.9,79.91,79.57,79.69,3616599997.0
2009-07-09 17:10:00,79.69,79.8,79.64,79.755,1944800001.0
2009-07-09 17:15:00,79.75,79.845,79.69,79.825,1708200002.0
2009-07-09 17:20:00,79.82,79.865,79.735,79.825,4274800000.0
2009-07-09 17:25:00,79.825,79.9,79.81,79.85,3351999982.0
2009-07-09 17:30:00,79.85,79.855,79.735,79.825,3321999981.0
2009-07-09 17:35:00,79.82,79.91,79.81,79.825,3438199997.0
2009-07-09 17:40:00,79.825,80.06,79.825,80.06,3129800001.0
2009-07-09 17:45:00,80.07,80.09,79.885,79.92,2778399998.0
2009-07-09 17:50:00,79.92,79.975,79.85,79.97,2474200006.0
2009-07-09 17:55:00,79.975,80.01,79.815,79.835,2650800001.0
2009-07-09 18:00:00,79.83,79.905,79.795,79.845,2200400000.0
2009-07-09 18:05:00,79.85,79.87,79.8,79.82,1864399996.0
2009-07-09 18:10:00,79.825,79.9,79.795,79.875,1436400001.0
2009-07-09 18:15:00,79.875,79.98,79.87,79.94,2418000002.0
2009-07-09 18:20:00,79.94,80.08,79.94,79.995,2821800001.0
2009-07-09 18:25:00,80.005,80.15,80.005,80.085,3431199996.0
2009-07-09 18:30:00,80.085,80.145,80.055,80.12,2736000000.0
2009-07-09 18:35:00,80.115,80.21,80.11,80.135,2247999998.0
2009-07-09 18:40:00,80.13,80.165,80.04,80.05,2046699998.0
2009-07-09 18:45:00,80.05,80.145,80.05,80.105,2405200003.0
2009-07-09 18:50:00,80.11,80.155,80.04,80.15,2637000006.0
2009-07-09 18:55:00,80.15,80.18,80.125,80.17,2591400000.0
2009-07-09 19:00:00,80.175,80.205,80.02,80.02,3237599993.0
2009-07-09 19:05:00,80.015,80.06,79.96,80.06,2591399999.0
2009-07-09 19:10:00,80.055,80.185,80.055,80.12,1603600000.0
2009-07-09 19:15:00,80.135,80.165,80.04,80.08,1612000001.0
2009-07-09 19:20:00,80.08,80.215,80.08,80.13,1358400002.0
2009-07-09 19:25:00,80.135,80.16,80.095,80.11,1582399999.0
2009-07-09 19:30:00,80.13,80.18,80.035,80.075,2374799993.0
2009-07-09 19:35:00,80.075,80.13,80.07,80.085,2263799998.0
2009-07-09 19:40:00,80.085,80.16,80.04,80.065,2519599999.0
2009-07-09 19:45:00,80.07,80.12,80.02,80.105,2249599993.0
2009-07-09 19:50:00,80.1,80.105,80.04,80.075,2223400000.0
2009-07-09 19:55:00,80.075,80.08,80.04,80.06,1238800001.0
2009-07-09 20:00:00,80.06,80.065,79.99,80.05,2058000001.0
2009-07-09 20:05:00,80.05,80.075,79.995,80.035,1610199998.0
2009-07-09 20:10:00,80.04,80.115,80.04,80.115,1829400004.0
2009-07-09 20:15:00,80.11,80.19,80.11,80.15,2484999996.0
2009-07-09 20:20:00,80.15,80.195,80.12,80.19,2533199999.0
2009-07-09 20:25:00,80.19,80.245,80.165,80.175,2125600003.0
2009-07-09 20:30:00,80.17,80.28,80.13,80.24,2755399993.0
2009-07-09 20:35:00,80.24,80.24,80.16,80.165,1529399999.0
2009-07-09 20:40:00,80.17,80.175,80.13,80.14,1327200002.0
2009-07-09 20:45:00,80.14,80.15,80.07,80.125,2115200001.0
2009-07-09 20:50:00,80.125,80.13,80.1,80.12,508000000.0
2009-07-09 20:55:00,80.115,80.125,80.07,80.115,2044200000.0
2009-07-09 21:00:00,80.115,80.135,80.055,80.12,1616600001.0
2009-07-09 21:05:00,80.12,80.13,80.05,80.055,1315199999.0
2009-07-09 21:10:00,80.05,80.12,80.05,80.065,1902000001.0
2009-07-09 21:15:00,80.06,80.075,80.03,80.04,2500600005.0
2009-07-09 21:20:00,80.04,80.06,80.02,80.025,1827999999.0
2009-07-09 21:25:00,80.025,80.045,80.005,80.005,1591200003.0
2009-07-09 21:30:00,80.005,80.035,79.965,79.965,2313800003.0
2009-07-09 21:35:00,79.97,79.98,79.89,79.92,1756599985.0
2009-07-09 21:40:00,79.92,79.985,79.91,79.925,1080399998.0
2009-07-09 21:45:00,79.925,79.985,79.91,79.98,2050400005.0
2009-07-09 21:50:00,79.975,79.99,79.935,79.98,3229600001.0
2009-07-09 21:55:00,79.98,79.985,79.925,79.955,1973199986.0
2009-07-09 22:00:00,79.955,79.975,79.92,79.975,1426600002.0
2009-07-09 22:05:00,79.975,80.025,79.975,80.02,1149199994.0
2009-07-09 22:10:00,80.02,80.035,79.975,80.015,746000001.0
2009-07-09 22:15:00,80.015,80.02,79.97,80.005,709999992.0
2009-07-09 22:20:00,80.005,80.015,79.97,79.99,1197800005.0
2009-07-09 22:25:00,79.99,80.04,79.99,80.015,1924200004.0
2009-07-09 22:30:00,80.015,80.04,80.0,80.035,1364999995.0
2009-07-09 22:35:00,80.04,80.05,80.005,80.03,455399999.0
2009-07-09 22:40:00,80.025,80.035,79.985,80.03,1515399991.0
2009-07-09 22:45:00,80.03,80.035,79.98,80.01,682800002.0
2009-07-09 22:50:00,80.01,80.01,79.995,80.01,842599999.0
2009-07-09 22:55:00,80.01,80.01,79.985,79.99,467200000.0
2009-07-09 23:00:00,79.98,80.035,79.98,80.01,307600000.0
2009-07-09 23:05:00,80.01,80.025,79.965,79.975,152800000.0
2009-07-09 23:10:00,79.985,79.985,79.955,79.965,180800000.0
2009-07-09 23:15:00,79.97,80.005,79.96,79.99,322599996.0
2009-07-09 23:20:00,79.985,79.995,79.975,79.985,171400000.0
2009-07-09 23:25:00,79.98,79.98,79.975,79.98,108400000.0
2009-07-09 23:30:00,79.98,80.0,79.975,79.99,97200000.0
2009-07-09 23:35:00,79.99,80.04,79.99,80.035,75600000.0
2009-07-09 23:40:00,80.03,80.045,80.015,80.015,109400000.0
2009-07-09 23:45:00,80.055,80.06,80.008,80.008,207799999.0
2009-07-09 23:50:00,80.025,80.025,79.98,79.99,116800000.0
2009-07-09 23:55:00,79.995,80.0,79.995,80.0,51200000.0
2009-07-10 00:00:00,80.005,80.01,79.995,80.01,90800000.0
2009-07-10 00:05:00,80.01,80.035,80.005,80.035,131400000.0
2009-07-10 00:10:00,80.035,80.11,80.02,80.065,623600000.0
2009-07-10 00:15:00,80.075,80.095,80.065,80.09,320200000.0
2009-07-10 00:20:00,80.09,80.095,80.045,80.09,523400000.0
2009-07-10 00:25:00,80.085,80.1,80.07,80.095,328200000.0
2009-07-10 00:30:00,80.1,80.1,80.085,80.09,335400000.0
2009-07-10 00:35:00,80.08,80.105,80.08,80.095,554800000.0
2009-07-10 00:40:00,80.09,80.125,80.09,80.105,530999999.0
2009-07-10 00:45:00,80.105,80.135,80.1,80.135,273800000.0
2009-07-10 00:50:00,80.135,80.16,80.12,80.12,220000000.0
2009-07-10 00:55:00,80.12,80.155,80.085,80.125,1010399995.0
2009-07-10 01:00:00,80.125,80.125,80.065,80.085,948999993.0
2009-07-10 01:05:00,80.085,80.085,80.04,80.055,1211999996.0
2009-07-10 01:10:00,80.055,80.085,80.05,80.08,602200000.0
2009-07-10 01:15:00,80.08,80.13,80.07,80.1,1133399997.0
2009-07-10 01:20:00,80.1,80.13,80.1,80.12,513600001.0
2009-07-10 01:25:00,80.115,80.115,80.1,80.11,271400003.0
2009-07-10 01:30:00,80.11,80.165,80.11,80.165,334600001.0
2009-07-10 01:35:00,80.165,80.17,80.14,80.17,94200001.0
2009-07-10 01:40:00,80.16,80.17,80.155,80.155,115800000.0
2009-07-10 01:45:00,80.16,80.205,80.145,80.17,327600000.0
2009-07-10 01:50:00,80.175,80.215,80.175,80.205,548399998.0
2009-07-10 01:55:00,80.2,80.205,80.19,80.19,194200000.0
2009-07-10 02:00:00,80.19,80.21,80.105,80.105,808000000.0
2009-07-10 02:05:00,80.1,80.145,80.075,80.11,1446800000.0
2009-07-10 02:10:00,80.11,80.145,80.08,80.1,946600000.0
2009-07-10 02:15:00,80.1,80.105,80.03,80.05,968799999.0
2009-07-10 02:20:00,80.05,80.09,80.02,80.09,1173000000.0
2009-07-10 02:25:00,80.085,80.12,80.08,80.085,671200000.0
2009-07-10 02:30:00,80.085,80.105,80.08,80.095,849200000.0
2009-07-10 02:35:00,80.095,80.15,80.09,80.115,1223400000.0
2009-07-10 02:40:00,80.115,80.125,80.06,80.07,874000000.0
2009-07-10 02:45:00,80.07,80.075,80.04,80.045,281800000.0
2009-07-10 02:50:00,80.045,80.105,80.03,80.105,609800001.0
2009-07-10 02:55:00,80.1,80.18,80.09,80.17,934200000.0
2009-07-10 03:00:00,80.16,80.165,80.115,80.13,449800000.0
2009-07-10 03:05:00,80.13,80.155,80.1,80.1,570600000.0
2009-07-10 03:10:00,80.1,80.11,80.08,80.09,529800000.0
2009-07-10 03:15:00,80.095,80.105,80.07,80.075,396600000.0
2009-07-10 03:20:00,80.075,80.1,80.07,80.085,561200000.0
2009-07-10 03:25:00,80.075,80.085,80.045,80.045,689000000.0
2009-07-10 03:30:00,80.045,80.045,79.965,79.98,676400000.0
2009-07-10 03:35:00,79.985,80.005,79.97,79.99,348800000.0
2009-07-10 03:40:00,79.99,80.04,79.99,80.025,1048000000.0
2009-07-10 03:45:00,80.025,80.035,79.92,79.965,1546600000.0
2009-07-10 03:50:00,79.965,79.97,79.9,79.93,1761600000.0
2009-07-10 03:55:00,79.925,79.975,79.91,79.94,1324199996.0
2009-07-10 04:00:00,79.935,80.0,79.93,80.0,1149800000.0
2009-07-10 04:05:00,80.005,80.02,79.945,79.945,1189800005.0
2009-07-10 04:10:00,79.95,79.97,79.87,79.89,879200002.0
2009-07-10 04:15:00,79.89,79.895,79.845,79.885,715999997.0
2009-07-10 04:20:00,79.885,79.89,79.835,79.855,601799999.0
2009-07-10 04:25:00,79.845,79.87,79.815,79.855,976600000.0
2009-07-10 04:30:00,79.855,79.89,79.84,79.89,769000000.0
2009-07-10 04:35:00,79.88,79.89,79.845,79.88,935800000.0
2009-07-10 04:40:00,79.875,79.915,79.875,79.915,686800000.0
2009-07-10 04:45:00,79.915,79.95,79.905,79.93,1035600000.0
2009-07-10 04:50:00,79.93,79.98,79.93,79.94,937200001.0
2009-07-10 04:55:00,79.94,79.955,79.94,79.95,418200000.0
2009-07-10 05:00:00,79.945,79.98,79.935,79.98,500199999.0
2009-07-10 05:05:00,79.975,80.01,79.97,79.985,755800000.0
2009-07-10 05:10:00,79.985,80.04,79.985,80.005,861800000.0
2009-07-10 05:15:00,80.005,80.005,79.96,79.965,600400000.0
2009-07-10 05:20:00,79.965,79.975,79.945,79.965,603200000.0
2009-07-10 05:25:00,79.965,79.98,79.94,79.98,612400000.0
2009-07-10 05:30:00,79.975,79.975,79.93,79.955,579800000.0
2009-07-10 05:35:00,79.955,79.98,79.935,79.965,1221199999.0
2009-07-10 05:40:00,79.965,80.015,79.955,79.995,511200000.0
2009-07-10 05:45:00,79.985,80.065,79.985,79.985,865999999.0
2009-07-10 05:50:00,79.985,80.02,79.985,80.0,678400000.0
2009-07-10 05:55:00,80.0,80.035,79.995,80.035,671200000.0
2009-07-10 06:00:00,80.025,80.065,80.025,80.03,578999998.0
2009-07-10 06:05:00,80.03,80.035,79.985,79.985,631200000.0
2009-07-10 06:10:00,79.98,80.005,79.975,79.995,725600000.0
2009-07-10 06:15:00,79.995,80.015,79.995,80.01,308000000.0
2009-07-10 06:20:00,80.01,80.04,80.0,80.03,1361400000.0
2009-07-10 06:25:00,80.03,80.115,80.025,80.105,1118199995.0
2009-07-10 06:30:00,80.105,80.145,80.105,80.125,1232600002.0
2009-07-10 06:35:00,80.12,80.18,80.12,80.15,1259200000.0
2009-07-10 06:40:00,80.15,80.205,80.15,80.185,970000000.0
2009-07-10 06:45:00,80.185,80.205,80.175,80.185,666400000.0
2009-07-10 06:50:00,80.185,80.185,80.135,80.15,732400000.0
2009-07-10 06:55:00,80.15,80.17,80.07,80.17,1074400001.0
2009-07-10 07:00:00,80.17,80.18,80.115,80.13,574599998.0
2009-07-10 07:05:00,80.135,80.135,80.085,80.085,596400000.0
2009-07-10 07:10:00,80.09,80.155,80.085,80.15,521400000.0
2009-07-10 07:15:00,80.145,80.165,80.12,80.125,446800000.0
2009-07-10 07:20:00,80.125,80.155,80.115,80.125,663000000.0
2009-07-10 07:25:00,80.13,80.13,80.095,80.105,632400000.0
2009-07-10 07:30:00,80.105,80.12,80.1,80.115,653000000.0
2009-07-10 07:35:00,80.115,80.125,80.105,80.11,770200000.0
2009-07-10 07:40:00,80.11,80.11,80.1,80.105,185800000.0
2009-07-10 07:45:00,80.105,80.11,79.99,80.015,897200000.0
2009-07-10 07:50:00,80.015,80.035,79.965,79.97,1674000002.0
2009-07-10 07:55:00,79.975,80.025,79.97,79.98,1231399999.0
2009-07-10 08:00:00,79.98,80.03,79.96,80.005,1444200001.0
2009-07-10 08:05:00,80.005,80.015,79.85,79.885,1886200002.0
2009-07-10 08:10:00,79.885,79.915,79.86,79.875,1626200001.0
2009-07-10 08:15:00,79.88,79.965,79.835,79.965,1461000000.0
2009-07-10 08:20:00,79.96,80.0,79.915,79.975,830000001.0
2009-07-10 08:25:00,79.975,80.01,79.955,80.0,785000000.0
2009-07-10 08:30:00,80.005,80.015,79.935,79.935,486600000.0
2009-07-10 08:35:00,79.94,79.94,79.785,79.795,1622600000.0
2009-07-10 08:40:00,79.795,79.815,79.705,79.73,2298600002.0
2009-07-10 08:45:00,79.73,79.78,79.705,79.705,1349800000.0
2009-07-10 08:50:00,79.705,79.715,79.615,79.71,1472400002.0
2009-07-10 08:55:00,79.705,79.72,79.615,79.68,1258000002.0
2009-07-10 09:00:00,79.68,79.805,79.665,79.795,1581400000.0
2009-07-10 09:05:00,79.795,79.81,79.615,79.645,1315200003.0
2009-07-10 09:10:00,79.645,79.71,79.645,79.67,1373200001.0
2009-07-10 09:15:00,79.675,79.68,79.53,79.535,1328800001.0
2009-07-10 09:20:00,79.535,79.58,79.51,79.535,1199799998.0
2009-07-10 09:25:00,79.535,79.635,79.515,79.635,1304000000.0
2009-07-10 09:30:00,79.635,79.66,79.555,79.655,752600000.0
2009-07-10 09:35:00,79.655,79.735,79.65,79.725,1422000000.0
2009-07-10 09:40:00,79.725,79.725,79.565,79.565,1151700001.0
2009-07-10 09:45:00,79.565,79.65,79.56,79.645,765999999.0
2009-07-10 09:50:00,79.645,79.65,79.58,79.605,1574000000.0
2009-07-10 09:55:00,79.605,79.69,79.56,79.67,1144000000.0
2009-07-10 10:00:00,79.665,79.7,79.64,79.695,1056200000.0
2009-07-10 10:05:00,79.685,79.75,79.685,79.72,1362800000.0
2009-07-10 10:10:00,79.72,79.865,79.72,79.855,1362600000.0
2009-07-10 10:15:00,79.855,79.92,79.83,79.83,1927199999.0
2009-07-10 10:20:00,79.835,79.835,79.78,79.79,1233399998.0
2009-07-10 10:25:00,79.79,79.8,79.645,79.645,1622000004.0
2009-07-10 10:30:00,79.655,79.72,79.645,79.7,1345200001.0
2009-07-10 10:35:00,79.7,79.71,79.655,79.69,2763599999.0
2009-07-10 10:40:00,79.69,79.74,79.655,79.73,1561799998.0
2009-07-10 10:45:00,79.73,79.77,79.62,79.65,2071800000.0
2009-07-10 10:50:00,79.655,79.685,79.545,79.675,2388799999.0
2009-07-10 10:55:00,79.675,79.685,79.62,79.665,1574000001.0
2009-07-10 11:00:00,79.66,79.695,79.65,79.68,920800000.0
2009-07-10 11:05:00,79.685,79.7,79.6,79.6,1758399999.0
2009-07-10 11:10:00,79.6,79.65,79.555,79.65,2253800007.0
2009-07-10 11:15:00,79.65,79.675,79.57,79.57,2137799997.0
2009-07-10 11:20:00,79.57,79.61,79.535,79.605,1403800000.0
2009-07-10 11:25:00,79.605,79.665,79.575,79.625,1528000002.0
2009-07-10 11:30:00,79.625,79.685,79.625,79.64,1459200002.0
2009-07-10 11:35:00,79.64,79.655,79.575,79.58,937800000.0
2009-07-10 11:40:00,79.58,79.59,79.55,79.585,1048600000.0
2009-07-10 11:45:00,79.58,79.625,79.545,79.56,1184600001.0
2009-07-10 11:50:00,79.56,79.595,79.54,79.585,1128599999.0
2009-07-10 11:55:00,79.59,79.59,79.54,79.56,1003800000.0
2009-07-10 12:00:00,79.56,79.57,79.5,79.52,869200002.0
2009-07-10 12:05:00,79.52,79.555,79.47,79.54,1309600000.0
2009-07-10 12:10:00,79.54,79.54,79.445,79.5,1620800000.0
2009-07-10 12:15:00,79.5,79.52,79.46,79.52,1003200002.0
2009-07-10 12:20:00,79.52,79.52,79.47,79.475,1077200000.0
2009-07-10 12:25:00,79.475,79.515,79.475,79.5,1511400000.0
2009-07-10 12:30:00,79.495,79.51,79.46,79.485,1055200000.0
2009-07-10 12:35:00,79.485,79.64,79.475,79.63,1963800001.0
2009-07-10 12:40:00,79.64,79.655,79.57,79.615,1544600001.0
2009-07-10 12:45:00,79.62,79.62,79.53,79.545,1782000000.0
2009-07-10 12:50:00,79.545,79.58,79.48,79.53,1720000000.0
2009-07-10 12:55:00,79.54,79.65,79.54,79.615,1098200000.0
2009-07-10 13:00:00,79.615,79.805,79.575,79.715,2019800000.0
2009-07-10 13:05:00,79.72,79.87,79.72,79.825,2133800000.0
2009-07-10 13:10:00,79.825,79.875,79.76,79.78,1798599999.0
2009-07-10 13:15:00,79.78,79.825,79.66,79.67,1430200000.0
2009-07-10 13:20:00,79.67,79.67,79.505,79.63,1712400000.0
2009-07-10 13:25:00,79.63,79.665,79.585,79.645,1684400001.0
2009-07-10 13:30:00,79.645,79.735,79.63,79.69,1599400002.0
2009-07-10 13:35:00,79.695,79.695,79.52,79.565,2115800001.0
2009-07-10 13:40:00,79.575,79.675,79.575,79.635,2247200000.0
2009-07-10 13:45:00,79.63,79.63,79.48,79.48,1739200000.0
2009-07-10 13:50:00,79.485,79.49,79.31,79.325,2534199998.0
2009-07-10 13:55:00,79.325,79.385,79.29,79.355,2056599997.0
2009-07-10 14:00:00,79.355,79.46,79.35,79.45,1711200002.0
2009-07-10 14:05:00,79.445,79.46,79.245,79.245,2426400001.0
2009-07-10 14:10:00,79.23,79.24,79.05,79.085,3859999990.0
2009-07-10 14:15:00,79.08,79.13,78.99,79.06,4091599988.0
2009-07-10 14:20:00,79.06,79.115,78.995,79.065,4011599992.0
2009-07-10 14:25:00,79.06,79.065,78.795,78.875,3524200008.0
2009-07-10 14:30:00,78.875,79.095,78.77,79.085,3316599999.0
2009-07-10 14:35:00,79.08,79.185,78.95,79.01,3008599999.0
2009-07-10 14:40:00,79.015,79.085,78.965,79.085,3351999993.0
2009-07-10 14:45:00,79.09,79.195,79.065,79.125,3821000004.0
2009-07-10 14:50:00,79.125,79.24,79.07,79.22,4400599992.0
2009-07-10 14:55:00,79.225,79.355,79.215,79.255,3985199981.0
2009-07-10 15:00:00,79.255,79.265,79.04,79.055,3467799990.0
2009-07-10 15:05:00,79.055,79.175,79.045,79.14,4229999985.0
2009-07-10 15:10:00,79.14,79.155,79.1,79.14,2369999993.0
2009-07-10 15:15:00,79.14,79.17,79.095,79.105,3167199988.0
2009-07-10 15:20:00,79.11,79.18,79.09,79.165,2878199989.0
2009-07-10 15:25:00,79.165,79.27,79.165,79.22,4181199972.0
2009-07-10 15:30:00,79.23,79.325,79.2,79.265,3809199986.0
2009-07-10 15:35:00,79.26,79.355,79.215,79.325,2102399996.0
2009-07-10 15:40:00,79.315,79.5,79.315,79.405,3340599998.0
2009-07-10 15:45:00,79.41,79.55,79.4,79.545,2943199993.0
2009-07-10 15:50:00,79.545,79.685,79.545,79.575,4465000003.0
2009-07-10 15:55:00,79.56,79.56,79.205,79.405,4679400000.0
2009-07-10 16:00:00,79.405,79.42,79.11,79.315,3897200010.0
2009-07-10 16:05:00,79.305,79.335,79.19,79.31,4380599995.0
2009-07-10 16:10:00,79.31,79.57,79.3,79.55,2737799997.0
2009-07-10 16:15:00,79.555,79.56,79.435,79.515,2915999989.0
2009-07-10 16:20:00,79.52,79.56,79.455,79.505,3095999996.0
2009-07-10 16:25:00,79.51,79.535,79.42,79.45,3319600002.0
2009-07-10 16:30:00,79.465,79.475,79.36,79.445,3262800003.0
2009-07-10 16:35:00,79.45,79.48,79.225,79.225,2146999999.0
2009-07-10 16:40:00,79.225,79.25,79.145,79.15,2847199999.0
2009-07-10 16:45:00,79.14,79.29,79.13,79.215,3038399996.0
2009-07-10 16:50:00,79.215,79.245,79.13,79.17,3106199998.0
2009-07-10 16:55:00,79.17,79.29,79.125,79.255,3445799994.0
2009-07-10 17:00:00,79.255,79.255,79.145,79.145,3416999993.0
2009-07-10 17:05:00,79.14,79.255,79.065,79.24,2610799994.0
2009-07-10 17:10:00,79.24,79.24,79.11,79.165,2972600000.0
2009-07-10 17:15:00,79.165,79.195,78.845,79.06,5149799974.0
2009-07-10 17:20:00,79.055,79.055,78.88,78.945,3479799997.0
2009-07-10 17:25:00,78.945,79.02,78.76,79.0,4626600002.0
2009-07-10 17:30:00,78.995,79.395,78.985,79.29,4399199998.0
2009-07-10 17:35:00,79.285,79.31,79.17,79.23,3830600018.0
2009-07-10 17:40:00,79.23,79.395,79.23,79.29,3629199996.0
2009-07-10 17:45:00,79.295,79.345,79.23,79.285,4593199981.0
2009-07-10 17:50:00,79.285,79.375,79.275,79.35,2952199990.0
2009-07-10 17:55:00,79.345,79.35,79.22,79.26,3205399994.0
2009-07-10 18:00:00,79.26,79.28,79.22,79.275,1944400005.0
2009-07-10 18:05:00,79.275,79.48,79.275,79.415,2544599995.0
2009-07-10 18:10:00,79.41,79.42,79.37,79.375,1492000001.0
2009-07-10 18:15:00,79.375,79.54,79.37,79.51,1591999997.0
2009-07-10 18:20:00,79.51,79.51,79.41,79.41,2012000000.0
2009-07-10 18:25:00,79.41,79.45,79.395,79.45,1468199998.0
2009-07-10 18:30:00,79.45,79.45,79.35,79.35,2009400000.0
2009-07-10 18:35:00,79.355,79.46,79.355,79.46,1980200001.0
2009-07-10 18:40:00,79.46,79.53,79.435,79.465,1986200005.0
2009-07-10 18:45:00,79.47,79.49,79.455,79.47,2349400001.0
2009-07-10 18:50:00,79.465,79.49,79.4,79.475,3008799991.0
2009-07-10 18:55:00,79.475,79.52,79.435,79.445,1940999999.0
2009-07-10 19:00:00,79.445,79.485,79.43,79.475,1037000000.0
2009-07-10 19:05:00,79.475,79.485,79.44,79.445,1025400000.0
2009-07-10 19:10:00,79.445,79.465,79.405,79.44,1130799997.0
2009-07-10 19:15:00,79.44,79.48,79.425,79.475,1742200002.0
2009-07-10 19:20:00,79.475,79.48,79.405,79.42,1069200000.0
2009-07-10 19:25:00,79.42,79.42,79.33,79.335,1099799999.0
2009-07-10 19:30:00,79.33,79.37,79.32,79.365,1871199995.0
2009-07-10 19:35:00,79.365,79.485,79.36,79.46,1536799999.0
2009-07-10 19:40:00,79.45,79.565,79.45,79.555,1876399999.0
2009-07-10 19:45:00,79.555,79.61,79.525,79.53,1897800002.0
2009-07-10 19:50:00,79.53,79.555,79.505,79.54,1460199999.0
2009-07-10 19:55:00,79.54,79.54,79.475,79.525,2313399993.0
2009-07-10 20:00:00,79.53,79.535,79.435,79.515,1573200002.0
2009-07-10 20:05:00,79.515,79.515,79.425,79.43,1416800001.0
2009-07-10 20:10:00,79.43,79.44,79.34,79.425,2267599998.0
2009-07-10 20:15:00,79.43,79.485,79.39,79.475,1894000000.0
2009-07-10 20:20:00,79.475,79.49,79.37,79.37,2199199997.0
2009-07-10 20:25:00,79.375,79.435,79.33,79.435,2216999995.0
2009-07-10 20:30:00,79.435,79.495,79.4,79.425,1477600000.0
2009-07-10 20:35:00,79.425,79.45,79.42,79.42,865400000.0
2009-07-10 20:40:00,79.42,79.45,79.385,79.42,1775600003.0
2009-07-10 20:45:00,79.415,79.425,79.365,79.41,1313400000.0
2009-07-10 20:50:00,79.41,79.425,79.365,79.385,1876800000.0
2009-07-10 20:55:00,79.385,79.405,79.365,79.375,1124200000.0
2009-07-10 21:00:00,79.38,79.38,79.285,79.335,1263800000.0
2009-07-10 21:05:00,79.335,79.35,79.275,79.285,1136400000.0
2009-07-10 21:10:00,79.285,79.33,79.275,79.31,721600000.0
2009-07-10 21:15:00,79.31,79.345,79.3,79.325,946200001.0
2009-07-10 21:20:00,79.325,79.335,79.28,79.295,1378400000.0
2009-07-10 21:25:00,79.295,79.39,79.29,79.365,1037800000.0
2009-07-10 21:30:00,79.355,79.415,79.355,79.385,569400000.0
2009-07-10 21:35:00,79.385,79.42,79.38,79.395,256000000.0
2009-07-10 21:40:00,79.39,79.395,79.345,79.36,353900000.0
2009-07-10 21:45:00,79.36,79.385,79.34,79.375,457200000.0
2009-07-10 21:50:00,79.395,79.4,79.345,79.365,480600000.0
2009-07-10 21:55:00,79.37,79.37,79.34,79.345,406200000.0
2009-07-10 22:00:00,79.345,79.36,79.315,79.34,405800000.0
2009-07-10 22:05:00,79.35,79.36,79.335,79.355,684800003.0
2009-07-10 22:10:00,79.35,79.39,79.345,79.39,303400003.0
2009-07-10 22:15:00,79.39,79.41,79.38,79.395,187600000.0
2009-07-10 22:20:00,79.41,79.43,79.385,79.42,329599999.0
2009-07-10 22:25:00,79.41,79.455,79.4,79.44,529800000.0
2009-07-10 22:30:00,79.44,79.475,79.435,79.475,243800000.0
2009-07-10 22:35:00,79.475,79.51,79.47,79.495,589600000.0
2009-07-10 22:40:00,79.49,79.56,79.48,79.54,490400000.0
2009-07-10 22:45:00,79.54,79.59,79.505,79.55,580600000.0
2009-07-10 22:50:00,79.55,79.68,79.535,79.585,959200003.0
2009-07-10 22:55:00,79.59,79.645,79.45,79.48,639100003.0
2009-07-12 23:05:00,79.435,79.435,79.435,79.435,4800000.0
2009-07-12 23:10:00,79.44,79.455,79.435,79.445,26400000.0
2009-07-12 23:15:00,79.445,79.445,79.38,79.38,12800000.0
2009-07-12 23:20:00,79.395,79.395,79.395,79.395,5600000.0
2009-07-12 23:25:00,79.425,79.485,79.425,79.435,20800000.0
2009-07-12 23:30:00,79.465,79.465,79.43,79.43,12800000.0
2009-07-12 23:35:00,79.455,79.47,79.43,79.465,85600000.0
2009-07-12 23:40:00,79.465,79.505,79.435,79.505,68000000.0
2009-07-12 23:45:00,79.465,79.465,79.465,79.465,3200000.0
2009-07-12 23:50:00,79.465,79.52,79.465,79.52,42400000.0
2009-07-12 23:55:00,79.515,79.525,79.5,79.5,54400000.0
2009-07-13 00:00:00,79.505,79.575,79.505,79.54,313800000.0
2009-07-13 00:05:00,79.54,79.56,79.54,79.54,95600000.0
2009-07-13 00:10:00,79.545,79.58,79.525,79.58,492000000.0
2009-07-13 00:15:00,79.58,79.58,79.54,79.56,309200000.0
2009-07-13 00:20:00,79.56,79.56,79.525,79.53,225200000.0
2009-07-13 00:25:00,79.53,79.535,79.51,79.51,247400001.0
2009-07-13 00:30:00,79.501,79.515,79.485,79.51,301600000.0
2009-07-13 00:35:00,79.515,79.525,79.475,79.495,495800000.0
2009-07-13 00:40:00,79.495,79.505,79.49,79.5,213600000.0
2009-07-13 00:45:00,79.505,79.54,79.48,79.48,737400000.0
2009-07-13 00:50:00,79.495,79.495,79.445,79.46,1055800000.0
2009-07-13 00:55:00,79.46,79.535,79.46,79.525,560600000.0
2009-07-13 01:00:00,79.54,79.57,79.525,79.555,276800000.0
2009-07-13 01:05:00,79.55,79.595,79.53,79.535,440000000.0
2009-07-13 01:10:00,79.535,79.55,79.52,79.545,241000000.0
2009-07-13 01:15:00,79.545,79.55,79.49,79.525,221600000.0
2009-07-13 01:20:00,79.525,79.575,79.52,79.56,348800000.0
2009-07-13 01:25:00,79.56,79.56,79.495,79.525,578000000.0
2009-07-13 01:30:00,79.53,79.555,79.51,79.555,226400000.0
2009-07-13 01:35:00,79.555,79.6,79.53,79.6,258800000.0
2009-07-13 01:40:00,79.59,79.61,79.585,79.595,344000000.0
2009-07-13 01:45:00,79.59,79.595,79.575,79.58,314400000.0
2009-07-13 01:50:00,79.58,79.615,79.575,79.6,481600000.0
2009-07-13 01:55:00,79.595,79.66,79.595,79.65,228000000.0
2009-07-13 02:00:00,79.645,79.78,79.645,79.78,1205400000.0
2009-07-13 02:05:00,79.78,79.865,79.78,79.855,1206800000.0
2009-07-13 02:10:00,79.855,79.905,79.845,79.85,1175800000.0
2009-07-13 02:15:00,79.85,79.865,79.81,79.815,1187400003.0
2009-07-13 02:20:00,79.815,79.825,79.75,79.755,434000000.0
2009-07-13 02:25:00,79.755,79.79,79.74,79.79,413600000.0
2009-07-13 02:30:00,79.79,79.83,79.78,79.83,923600000.0
2009-07-13 02:35:00,79.825,79.915,79.825,79.905,906400001.0
2009-07-13 02:40:00,79.905,79.92,79.87,79.91,492000000.0
2009-07-13 02:45:00,79.91,79.96,79.875,79.96,793400000.0
2009-07-13 02:50:00,79.96,80.035,79.94,80.01,1427000000.0
2009-07-13 02:55:00,80.02,80.085,80.015,80.05,1624400000.0
2009-07-13 03:00:00,80.045,80.05,79.955,79.97,1325800000.0
2009-07-13 03:05:00,79.975,79.98,79.945,79.97,956799999.0
2009-07-13 03:10:00,79.97,79.99,79.915,79.93,724800000.0
2009-07-13 03:15:00,79.925,79.97,79.885,79.945,804400000.0
2009-07-13 03:20:00,79.95,79.95,79.895,79.9,1226799992.0
2009-07-13 03:25:00,79.905,79.935,79.87,79.885,965000000.0
2009-07-13 03:30:00,79.885,79.92,79.84,79.845,1751800000.0
2009-07-13 03:35:00,79.845,79.845,79.75,79.775,1107000000.0
2009-07-13 03:40:00,79.775,79.81,79.75,79.765,745800000.0
2009-07-13 03:45:00,79.765,79.785,79.75,79.775,646800000.0
2009-07-13 03:50:00,79.775,79.78,79.755,79.765,897200000.0
2009-07-13 03:55:00,79.765,79.8,79.765,79.78,720000000.0
2009-07-13 04:00:00,79.78,79.805,79.69,79.705,1633600000.0
2009-07-13 04:05:00,79.705,79.71,79.6,79.635,1524800000.0
2009-07-13 04:10:00,79.64,79.675,79.585,79.585,1369400002.0
2009-07-13 04:15:00,79.585,79.595,79.48,79.48,2068400000.0
2009-07-13 04:20:00,79.48,79.555,79.465,79.54,610400000.0
2009-07-13 04:25:00,79.54,79.645,79.54,79.58,1908999996.0
2009-07-13 04:30:00,79.58,79.62,79.58,79.62,690400000.0
2009-07-13 04:35:00,79.615,79.64,79.61,79.64,830000000.0
2009-07-13 04:40:00,79.64,79.69,79.64,79.67,1138799994.0
2009-07-13 04:45:00,79.67,79.695,79.635,79.635,645600000.0
2009-07-13 04:50:00,79.635,79.635,79.585,79.585,575000000.0
2009-07-13 04:55:00,79.585,79.585,79.485,79.505,1218400002.0
2009-07-13 05:00:00,79.495,79.555,79.48,79.515,1034799999.0
2009-07-13 05:05:00,79.515,79.52,79.49,79.515,1427600000.0
2009-07-13 05:10:00,79.515,79.64,79.505,79.585,880200000.0
2009-07-13 05:15:00,79.59,79.635,79.585,79.615,587599998.0
2009-07-13 05:20:00,79.605,79.615,79.52,79.555,1121200000.0
2009-07-13 05:25:00,79.555,79.56,79.5,79.51,951600000.0
2009-07-13 05:30:00,79.51,79.565,79.48,79.545,2031799997.0
2009-07-13 05:35:00,79.545,79.55,79.425,79.425,2414399986.0
2009-07-13 05:40:00,79.43,79.485,79.425,79.47,1560399998.0
2009-07-13 05:45:00,79.47,79.49,79.43,79.44,963799998.0
2009-07-13 05:50:00,79.445,79.455,79.42,79.425,1578600005.0
2009-07-13 05:55:00,79.425,79.445,79.395,79.4,541000000.0
2009-07-13 06:00:00,79.4,79.45,79.38,79.425,737199998.0
2009-07-13 06:05:00,79.42,79.445,79.4,79.43,761600000.0
2009-07-13 06:10:00,79.43,79.475,79.415,79.475,467800000.0
2009-07-13 06:15:00,79.475,79.56,79.455,79.55,589400000.0
2009-07-13 06:20:00,79.555,79.625,79.55,79.595,638200000.0
2009-07-13 06:25:00,79.585,79.605,79.41,79.41,1724400000.0
2009-07-13 06:30:00,79.415,79.425,79.33,79.39,1339200000.0
2009-07-13 06:35:00,79.39,79.42,79.39,79.42,801600000.0
2009-07-13 06:40:00,79.42,79.465,79.415,79.46,872600000.0
2009-07-13 06:45:00,79.465,79.52,79.455,79.455,819200000.0
2009-07-13 06:50:00,79.455,79.455,79.385,79.385,1041000000.0
2009-07-13 06:55:00,79.375,79.395,79.335,79.375,1379000000.0
2009-07-13 07:00:00,79.37,79.375,79.315,79.36,1268600000.0
2009-07-13 07:05:00,79.355,79.355,79.28,79.3,1723200000.0
2009-07-13 07:10:00,79.295,79.295,79.195,79.23,1522600000.0
2009-07-13 07:15:00,79.235,79.27,79.205,79.23,1190799999.0
2009-07-13 07:20:00,79.23,79.285,79.225,79.255,1109799999.0
2009-07-13 07:25:00,79.26,79.32,79.26,79.305,1433999995.0
2009-07-13 07:30:00,79.305,79.37,79.285,79.355,806199996.0
2009-07-13 07:35:00,79.35,79.355,79.325,79.325,1413399985.0
2009-07-13 07:40:00,79.325,79.345,79.28,79.285,997599999.0
2009-07-13 07:45:00,79.285,79.315,79.255,79.26,748200003.0
2009-07-13 07:50:00,79.255,79.255,79.185,79.195,903800000.0
2009-07-13 07:55:00,79.19,79.195,79.08,79.125,1547000001.0
2009-07-13 08:00:00,79.125,79.13,79.03,79.055,1918000002.0
2009-07-13 08:05:00,79.055,79.07,78.965,79.0,2981400000.0
2009-07-13 08:10:00,78.995,79.005,78.965,78.995,1484800001.0
2009-07-13 08:15:00,78.995,79.115,78.99,79.005,1737199999.0
2009-07-13 08:20:00,79.01,79.09,79.005,79.09,1380800001.0
2009-07-13 08:25:00,79.09,79.16,79.09,79.14,1890800000.0
2009-07-13 08:30:00,79.14,79.195,79.1,79.105,2138800000.0
2009-07-13 08:35:00,79.105,79.13,79.045,79.12,1314399998.0
2009-07-13 08:40:00,79.12,79.165,78.975,78.975,1474399998.0
2009-07-13 08:45:00,78.975,79.005,78.85,78.88,2317600002.0
2009-07-13 08:50:00,78.88,79.05,78.88,78.97,2944800010.0
2009-07-13 08:55:00,78.97,79.06,78.96,79.055,2162600007.0
2009-07-13 09:00:00,79.055,79.145,79.025,79.025,3236599998.0
2009-07-13 09:05:00,79.03,79.09,78.975,79.065,3105400003.0
2009-07-13 09:10:00,79.065,79.1,79.05,79.08,1789200000.0
2009-07-13 09:15:00,79.08,79.18,79.065,79.105,2150600000.0
2009-07-13 09:20:00,79.105,79.145,79.085,79.1,1376200003.0
2009-07-13 09:25:00,79.1,79.16,79.1,79.11,1647700000.0
2009-07-13 09:30:00,79.11,79.165,79.095,79.095,1471200001.0
2009-07-13 09:35:00,79.095,79.12,79.035,79.11,2236000003.0
2009-07-13 09:40:00,79.11,79.155,79.085,79.15,1817400004.0
2009-07-13 09:45:00,79.155,79.215,79.125,79.195,2026200001.0
2009-07-13 09:50:00,79.195,79.22,79.145,79.2,1808200000.0
2009-07-13 09:55:00,79.195,79.45,79.19,79.39,2624400003.0
2009-07-13 10:00:00,79.39,79.48,79.34,79.445,2358000001.0
2009-07-13 10:05:00,79.445,79.52,79.405,79.5,2070000006.0
2009-07-13 10:10:00,79.5,79.5,79.415,79.455,2329500003.0
2009-07-13 10:15:00,79.455,79.465,79.4,79.4,1680399998.0
2009-07-13 10:20:00,79.4,79.405,79.33,79.36,1816999999.0
2009-07-13 10:25:00,79.36,79.435,79.35,79.43,2267800000.0
2009-07-13 10:30:00,79.43,79.465,79.37,79.43,2316799999.0
2009-07-13 10:35:00,79.43,79.515,79.43,79.47,2124200000.0
2009-07-13 10:40:00,79.47,79.475,79.35,79.35,2004000000.0
2009-07-13 10:45:00,79.35,79.375,79.285,79.295,2001599997.0
2009-07-13 10:50:00,79.3,79.33,79.26,79.285,1458400000.0
2009-07-13 10:55:00,79.285,79.295,79.225,79.23,1774600000.0
2009-07-13 11:00:00,79.225,79.31,79.21,79.285,2258799999.0
2009-07-13 11:05:00,79.29,79.34,79.195,79.22,3154400000.0
2009-07-13 11:10:00,79.235,79.31,79.165,79.22,2035199998.0
2009-07-13 11:15:00,79.22,79.23,79.15,79.22,2208200000.0
2009-07-13 11:20:00,79.225,79.265,79.15,79.18,2176000005.0
2009-07-13 11:25:00,79.185,79.195,79.03,79.045,2751000000.0
2009-07-13 11:30:00,79.055,79.095,78.975,78.99,3045000006.0
2009-07-13 11:35:00,78.99,79.07,78.965,79.055,2764400003.0
2009-07-13 11:40:00,79.055,79.075,78.93,78.96,1581000001.0
2009-07-13 11:45:00,78.95,78.96,78.78,78.875,2158400000.0
2009-07-13 11:50:00,78.875,79.01,78.865,78.9,2745600001.0
2009-07-13 11:55:00,78.9,78.965,78.84,78.965,2478600001.0
2009-07-13 12:00:00,78.965,79.065,78.96,79.0,2331800003.0
2009-07-13 12:05:00,79.0,79.03,78.925,79.0,2134900005.0
2009-07-13 12:10:00,79.0,79.18,78.96,79.14,2618200001.0
2009-07-13 12:15:00,79.14,79.15,79.045,79.145,2695399999.0
2009-07-13 12:20:00,79.145,79.185,79.095,79.185,2713000000.0
2009-07-13 12:25:00,79.185,79.28,79.185,79.19,3286399999.0
2009-07-13 12:30:00,79.19,79.225,79.14,79.18,2648800000.0
2009-07-13 12:35:00,79.18,79.41,79.175,79.38,2096599999.0
2009-07-13 12:40:00,79.38,79.45,79.32,79.35,2675399999.0
2009-07-13 12:45:00,79.35,79.51,79.35,79.4,3663600011.0
2009-07-13 12:50:00,79.395,79.47,79.385,79.425,2190400001.0
2009-07-13 12:55:00,79.425,79.425,79.245,79.255,2492799996.0
2009-07-13 13:00:00,79.25,79.31,79.245,79.255,1724999999.0
2009-07-13 13:05:00,79.255,79.255,79.155,79.175,1935600001.0
2009-07-13 13:10:00,79.175,79.2,79.085,79.16,1945000000.0
2009-07-13 13:15:00,79.16,79.235,79.13,79.235,2184000000.0
2009-07-13 13:20:00,79.235,79.28,79.15,79.275,2266600004.0
2009-07-13 13:25:00,79.27,79.31,79.15,79.15,1731199998.0
2009-07-13 13:30:00,79.15,79.175,79.085,79.105,2903999997.0
2009-07-13 13:35:00,79.105,79.195,79.105,79.175,1986200000.0
2009-07-13 13:40:00,79.175,79.24,79.155,79.2,2854000006.0
2009-07-13 13:45:00,79.205,79.29,79.205,79.26,2343199998.0
2009-07-13 13:50:00,79.26,79.305,79.22,79.23,2029799999.0
2009-07-13 13:55:00,79.23,79.255,79.175,79.18,2226799984.0
2009-07-13 14:00:00,79.18,79.285,79.145,79.195,2652399998.0
2009-07-13 14:05:00,79.195,79.375,79.18,79.365,3698799995.0
2009-07-13 14:10:00,79.355,79.455,79.355,79.45,3133199995.0
2009-07-13 14:15:00,79.445,79.53,79.375,79.42,4090199996.0
2009-07-13 14:20:00,79.425,79.47,79.375,79.445,3215999999.0
2009-07-13 14:25:00,79.445,79.535,79.445,79.53,3825799997.0
2009-07-13 14:30:00,79.53,79.565,79.435,79.45,4174699989.0
2009-07-13 14:35:00,79.45,79.715,79.44,79.69,4018399987.0
2009-07-13 14:40:00,79.69,79.8,79.63,79.73,4199199994.0
2009-07-13 14:45:00,79.735,79.745,79.56,79.585,3663499986.0
2009-07-13 14:50:00,79.58,79.585,79.525,79.57,3439799998.0
2009-07-13 14:55:00,79.565,79.665,79.56,79.65,3216999999.0
2009-07-13 15:00:00,79.65,79.685,79.605,79.63,2683199996.0
2009-07-13 15:05:00,79.63,79.64,79.43,79.485,4468849985.0
2009-07-13 15:10:00,79.48,79.48,79.375,79.415,4582400010.0
2009-07-13 15:15:00,79.415,79.495,79.405,79.445,3729199996.0
2009-07-13 15:20:00,79.445,79.485,79.38,79.435,2364799984.0
2009-07-13 15:25:00,79.43,79.545,79.43,79.44,2940599979.0
2009-07-13 15:30:00,79.445,79.595,79.425,79.595,4061599996.0
2009-07-13 15:35:00,79.595,79.73,79.505,79.51,4243199991.0
2009-07-13 15:40:00,79.51,79.53,79.38,79.465,2447999995.0
2009-07-13 15:45:00,79.47,79.505,79.36,79.41,3352600002.0
2009-07-13 15:50:00,79.41,79.435,79.29,79.305,3612799998.0
2009-07-13 15:55:00,79.31,79.315,79.2,79.215,2956599996.0
2009-07-13 16:00:00,79.215,79.265,79.07,79.075,2899600005.0
2009-07-13 16:05:00,79.075,79.18,79.05,79.07,4087600005.0
2009-07-13 16:10:00,79.08,79.245,79.075,79.23,3396199987.0
2009-07-13 16:15:00,79.235,79.325,79.22,79.32,3603599998.0
2009-07-13 16:20:00,79.315,79.335,79.23,79.295,1924999995.0
2009-07-13 16:25:00,79.295,79.445,79.28,79.43,3338999994.0
2009-07-13 16:30:00,79.44,79.63,79.44,79.555,3580799998.0
2009-07-13 16:35:00,79.57,79.645,79.515,79.555,4310999995.0
2009-07-13 16:40:00,79.565,79.7,79.54,79.545,3944599993.0
2009-07-13 16:45:00,79.545,79.64,79.505,79.635,2742399995.0
2009-07-13 16:50:00,79.63,79.695,79.605,79.69,2515399992.0
2009-07-13 16:55:00,79.685,79.77,79.675,79.715,4785399988.0
2009-07-13 17:00:00,79.725,79.745,79.585,79.595,2556000006.0
2009-07-13 17:05:00,79.59,79.675,79.59,79.6,2520199998.0
2009-07-13 17:10:00,79.6,79.73,79.6,79.645,3628999993.0
2009-07-13 17:15:00,79.66,79.71,79.635,79.7,2593199997.0
2009-07-13 17:20:00,79.705,79.72,79.625,79.705,2974200005.0
2009-07-13 17:25:00,79.705,79.81,79.67,79.805,2538399997.0
2009-07-13 17:30:00,79.805,80.16,79.805,80.12,5025599988.0
2009-07-13 17:35:00,80.115,80.32,80.105,80.26,4256799992.0
2009-07-13 17:40:00,80.265,80.295,80.115,80.155,2801799993.0
2009-07-13 17:45:00,80.165,80.3,80.165,80.245,3790999995.0
2009-07-13 17:50:00,80.25,80.335,80.2,80.275,3739799995.0
2009-07-13 17:55:00,80.275,80.355,80.22,80.345,3460000002.0
2009-07-13 18:00:00,80.345,80.48,80.335,80.38,3667600007.0
2009-07-13 18:05:00,80.375,80.38,80.265,80.27,2699000010.0
2009-07-13 18:10:00,80.27,80.28,80.195,80.215,1351799998.0
2009-07-13 18:15:00,80.215,80.26,80.16,80.16,2053000003.0
2009-07-13 18:20:00,80.165,80.175,80.02,80.06,1078800000.0
2009-07-13 18:25:00,80.065,80.08,80.005,80.045,2663400003.0
2009-07-13 18:30:00,80.055,80.1,79.95,79.965,2369500001.0
2009-07-13 18:35:00,79.965,80.02,79.91,80.01,1702400000.0
2009-07-13 18:40:00,80.015,80.11,80.015,80.095,967000002.0
2009-07-13 18:45:00,80.095,80.165,80.075,80.155,1900400001.0
2009-07-13 18:50:00,80.155,80.155,80.07,80.07,1776399998.0
2009-07-13 18:55:00,80.075,80.17,80.075,80.09,2617399995.0
2009-07-13 19:00:00,80.09,80.205,80.075,80.2,2729800002.0
2009-07-13 19:05:00,80.205,80.335,80.185,80.315,2250399998.0
2009-07-13 19:10:00,80.315,80.405,80.315,80.395,1916999988.0
2009-07-13 19:15:00,80.395,80.435,80.375,80.43,2473999991.0
2009-07-13 19:20:00,80.425,80.43,80.395,80.405,2589799978.0
2009-07-13 19:25:00,80.41,80.425,80.385,80.415,2979799986.0
2009-07-13 19:30:00,80.42,80.465,80.355,80.37,2473599996.0
2009-07-13 19:35:00,80.37,80.43,80.32,80.335,2709400009.0
2009-07-13 19:40:00,80.34,80.345,80.255,80.28,1491600001.0
2009-07-13 19:45:00,80.28,80.34,80.265,80.305,1352399998.0
2009-07-13 19:50:00,80.305,80.37,80.28,80.355,1408799996.0
2009-07-13 19:55:00,80.355,80.37,80.31,80.365,2871999990.0
2009-07-13 20:00:00,80.365,80.39,80.305,80.355,1990199982.0
2009-07-13 20:05:00,80.36,80.385,80.305,80.305,3126199993.0
2009-07-13 20:10:00,80.305,80.38,80.3,80.325,4564199962.0
2009-07-13 20:15:00,80.32,80.375,80.31,80.325,4266399972.0
2009-07-13 20:20:00,80.325,80.5,80.325,80.425,4538799955.0
2009-07-13 20:25:00,80.425,80.485,80.42,80.455,2391399978.0
2009-07-13 20:30:00,80.465,80.51,80.43,80.44,3067599988.0
2009-07-13 20:35:00,80.44,80.51,80.44,80.445,2702399988.0
2009-07-13 20:40:00,80.455,80.49,80.425,80.485,3204199990.0
2009-07-13 20:45:00,80.49,80.605,80.485,80.6,3412199999.0
2009-07-13 20:50:00,80.605,80.63,80.55,80.55,3986799989.0
2009-07-13 20:55:00,80.55,80.555,80.485,80.525,4159600007.0
2009-07-13 21:00:00,80.52,80.535,80.45,80.5,2895000014.0
2009-07-13 21:05:00,80.5,80.525,80.44,80.505,2535500001.0
2009-07-13 21:10:00,80.505,80.59,80.5,80.53,3078999989.0
2009-07-13 21:15:00,80.53,80.55,80.46,80.5,3528599979.0
2009-07-13 21:20:00,80.5,80.52,80.46,80.49,1434999987.0
2009-07-13 21:25:00,80.49,80.49,80.435,80.44,2129600003.0
2009-07-13 21:30:00,80.44,80.515,80.42,80.485,4476399983.0
2009-07-13 21:35:00,80.485,80.565,80.48,80.565,3410399993.0
2009-07-13 21:40:00,80.565,80.69,80.555,80.67,2539400002.0
2009-07-13 21:45:00,80.67,80.755,80.65,80.71,2700600001.0
2009-07-13 21:50:00,80.71,80.785,80.7,80.715,3303800000.0
2009-07-13 21:55:00,80.715,80.725,80.66,80.67,2293399985.0
2009-07-13 22:00:00,80.665,80.7,80.665,80.675,1912800006.0
2009-07-13 22:05:00,80.675,80.75,80.665,80.75,1013799997.0
2009-07-13 22:10:00,80.735,80.74,80.68,80.705,1463600001.0
2009-07-13 22:15:00,80.71,80.72,80.635,80.64,1760399991.0
2009-07-13 22:20:00,80.635,80.67,80.635,80.665,625600000.0
2009-07-13 22:25:00,80.655,80.695,80.65,80.655,1259400004.0
2009-07-13 22:30:00,80.65,80.67,80.615,80.63,896599998.0
2009-07-13 22:35:00,80.625,80.67,80.615,80.66,674400003.0
2009-07-13 22:40:00,80.66,80.665,80.625,80.63,371000000.0
2009-07-13 22:45:00,80.63,80.665,80.605,80.625,614600000.0
2009-07-13 22:50:00,80.63,80.675,80.595,80.65,1625400002.0
2009-07-13 22:55:00,80.655,80.79,80.64,80.79,1110000000.0
2009-07-13 23:00:00,80.79,80.8,80.675,80.725,434200002.0
2009-07-13 23:05:00,80.74,80.745,80.695,80.735,304800002.0
2009-07-13 23:10:00,80.73,80.735,80.686,80.689,302800007.0
2009-07-13 23:15:00,80.705,80.725,80.675,80.69,626600006.0
2009-07-13 23:20:00,80.69,80.72,80.685,80.7,583400003.0
2009-07-13 23:25:00,80.7,80.735,80.7,80.735,247000000.0
2009-07-13 23:30:00,80.73,80.73,80.72,80.72,119600000.0
2009-07-13 23:35:00,80.725,80.73,80.72,80.725,189000001.0
2009-07-13 23:40:00,80.725,80.79,80.725,80.775,214200000.0
2009-07-13 23:45:00,80.775,80.795,80.765,80.77,360200000.0
2009-07-13 23:50:00,80.77,80.82,80.765,80.8,474399999.0
2009-07-13 23:55:00,80.795,80.815,80.785,80.81,409800000.0
2009-07-14 00:00:00,80.81,80.87,80.805,80.86,1077200000.0
2009-07-14 00:05:00,80.86,80.875,80.86,80.87,96600000.0
2009-07-14 00:10:00,80.865,80.865,80.84,80.86,243800000.0
2009-07-14 00:15:00,80.855,80.865,80.835,80.85,195399999.0
2009-07-14 00:20:00,80.85,80.855,80.83,80.84,429800000.0
2009-07-14 00:25:00,80.835,80.835,80.82,80.82,209800000.0
2009-07-14 00:30:00,80.82,80.855,80.815,80.855,387400000.0
2009-07-14 00:35:00,80.855,80.92,80.855,80.92,550000000.0
2009-07-14 00:40:00,80.915,80.945,80.9,80.915,884200000.0
2009-07-14 00:45:00,80.92,80.92,80.87,80.905,585000000.0
2009-07-14 00:50:00,80.91,80.93,80.905,80.905,612000000.0
2009-07-14 00:55:00,80.905,80.935,80.815,80.825,833999999.0
2009-07-14 01:00:00,80.82,80.83,80.745,80.825,1191600000.0
2009-07-14 01:05:00,80.82,80.82,80.71,80.775,1538200000.0
2009-07-14 01:10:00,80.78,80.825,80.775,80.805,1394400000.0
2009-07-14 01:15:00,80.805,80.825,80.785,80.825,543800000.0
2009-07-14 01:20:00,80.82,80.945,80.815,80.93,1334000000.0
2009-07-14 01:25:00,80.93,80.96,80.86,80.89,1192599999.0
2009-07-14 01:30:00,80.89,80.96,80.88,80.96,965400000.0
2009-07-14 01:35:00,80.955,80.975,80.91,80.965,804400000.0
2009-07-14 01:40:00,80.965,80.975,80.94,80.96,829400000.0
2009-07-14 01:45:00,80.965,80.97,80.91,80.91,1558000000.0
2009-07-14 01:50:00,80.9,80.935,80.88,80.9,600400000.0
2009-07-14 01:55:00,80.885,80.915,80.86,80.905,1097200002.0
2009-07-14 02:00:00,80.905,80.905,80.84,80.84,1283200000.0
2009-07-14 02:05:00,80.84,80.89,80.835,80.85,1034600000.0
2009-07-14 02:10:00,80.85,80.855,80.735,80.765,1694600000.0
2009-07-14 02:15:00,80.765,80.8,80.72,80.745,1953000000.0
2009-07-14 02:20:00,80.745,80.765,80.71,80.76,928000000.0
2009-07-14 02:25:00,80.765,80.8,80.75,80.76,1014200000.0
2009-07-14 02:30:00,80.76,80.83,80.75,80.83,947600000.0
2009-07-14 02:35:00,80.83,80.865,80.815,80.855,814600000.0
2009-07-14 02:40:00,80.855,80.89,80.815,80.875,1299600000.0
2009-07-14 02:45:00,80.875,80.875,80.81,80.82,1668600000.0
2009-07-14 02:50:00,80.835,80.91,80.77,80.86,1756999999.0
2009-07-14 02:55:00,80.885,80.885,80.805,80.805,1941799998.0
2009-07-14 03:00:00,80.805,80.815,80.675,80.72,1269399999.0
2009-07-14 03:05:00,80.72,80.75,80.705,80.725,513200000.0
2009-07-14 03:10:00,80.72,80.745,80.695,80.735,894400000.0
2009-07-14 03:15:00,80.74,80.755,80.74,80.755,300800000.0
2009-07-14 03:20:00,80.755,80.765,80.655,80.66,1439000000.0
2009-07-14 03:25:00,80.675,80.72,80.565,80.59,1614399996.0
2009-07-14 03:30:00,80.59,80.595,80.545,80.555,1098000001.0
2009-07-14 03:35:00,80.555,80.61,80.555,80.585,1295800000.0
2009-07-14 03:40:00,80.58,80.595,80.555,80.58,758400000.0
2009-07-14 03:45:00,80.575,80.65,80.565,80.645,578000000.0
2009-07-14 03:50:00,80.65,80.7,80.645,80.675,524600000.0
2009-07-14 03:55:00,80.675,80.73,80.675,80.725,1055000000.0
2009-07-14 04:00:00,80.725,80.735,80.7,80.71,257400000.0
2009-07-14 04:05:00,80.71,80.73,80.655,80.68,409200000.0
2009-07-14 04:10:00,80.67,80.675,80.605,80.62,745400000.0
2009-07-14 04:15:00,80.62,80.65,80.6,80.62,1083200000.0
2009-07-14 04:20:00,80.615,80.63,80.59,80.605,679600000.0
2009-07-14 04:25:00,80.605,80.615,80.585,80.605,719000000.0
2009-07-14 04:30:00,80.605,80.625,80.605,80.61,402600000.0
2009-07-14 04:35:00,80.61,80.67,80.61,80.655,617800000.0
2009-07-14 04:40:00,80.665,80.68,80.63,80.645,571799999.0
2009-07-14 04:45:00,80.645,80.65,80.57,80.575,623400000.0
2009-07-14 04:50:00,80.575,80.605,80.57,80.605,677600000.0
2009-07-14 04:55:00,80.6,80.61,80.575,80.595,656999999.0
2009-07-14 05:00:00,80.595,80.63,80.595,80.625,529800000.0
2009-07-14 05:05:00,80.625,80.655,80.61,80.645,895599999.0
2009-07-14 05:10:00,80.645,80.735,80.63,80.715,892200000.0
2009-07-14 05:15:00,80.72,80.765,80.72,80.745,684600000.0
2009-07-14 05:20:00,80.74,80.76,80.73,80.76,719200000.0
2009-07-14 05:25:00,80.755,80.8,80.745,80.745,705000000.0
2009-07-14 05:30:00,80.745,80.785,80.74,80.785,688399998.0
2009-07-14 05:35:00,80.785,80.795,80.77,80.775,402600000.0
2009-07-14 05:40:00,80.78,80.795,80.775,80.775,319400000.0
2009-07-14 05:45:00,80.77,80.78,80.765,80.765,593000006.0
2009-07-14 05:50:00,80.77,80.815,80.77,80.805,689600005.0
2009-07-14 05:55:00,80.805,80.83,80.805,80.825,344400000.0
2009-07-14 06:00:00,80.825,80.84,80.8,80.8,336800000.0
2009-07-14 06:05:00,80.795,80.805,80.79,80.795,192800000.0
2009-07-14 06:10:00,80.795,80.82,80.79,80.82,439800000.0
2009-07-14 06:15:00,80.82,80.84,80.81,80.835,589800000.0
2009-07-14 06:20:00,80.84,80.85,80.82,80.835,481800000.0
2009-07-14 06:25:00,80.845,80.9,80.845,80.895,624799999.0
2009-07-14 06:30:00,80.895,80.975,80.88,80.935,2207999997.0
2009-07-14 06:35:00,80.935,80.95,80.905,80.905,776399991.0
2009-07-14 06:40:00,80.9,80.975,80.9,80.935,1529799999.0
2009-07-14 06:45:00,80.935,80.965,80.915,80.945,1306800000.0
2009-07-14 06:50:00,80.945,80.96,80.925,80.955,469600002.0
2009-07-14 06:55:00,80.96,80.965,80.93,80.945,800800000.0
2009-07-14 07:00:00,80.94,80.975,80.935,80.965,927199991.0
2009-07-14 07:05:00,80.96,81.04,80.96,80.99,1726999999.0
2009-07-14 07:10:00,80.99,80.99,80.935,80.935,1214800000.0
2009-07-14 07:15:00,80.935,81.0,80.93,81.0,867800000.0
2009-07-14 07:20:00,81.01,81.095,81.005,81.055,1657599998.0
2009-07-14 07:25:00,81.055,81.065,81.025,81.025,1338799999.0
2009-07-14 07:30:00,81.03,81.055,81.025,81.045,946799999.0
2009-07-14 07:35:00,81.04,81.045,81.01,81.015,745400001.0
2009-07-14 07:40:00,81.01,81.015,80.87,80.875,2733000010.0
2009-07-14 07:45:00,80.875,80.92,80.85,80.91,1201999999.0
2009-07-14 07:50:00,80.91,80.945,80.9,80.91,1290400000.0
2009-07-14 07:55:00,80.915,81.005,80.905,80.995,1655399996.0
2009-07-14 08:00:00,80.995,81.045,80.99,81.045,1246000000.0
2009-07-14 08:05:00,81.04,81.09,80.955,80.975,1883200000.0
2009-07-14 08:10:00,80.98,81.045,80.92,81.04,1926600004.0
2009-07-14 08:15:00,81.04,81.055,80.96,81.04,1737999999.0
2009-07-14 08:20:00,81.04,81.085,81.02,81.045,1897400000.0
2009-07-14 08:25:00,81.055,81.055,81.005,81.02,1268400000.0
2009-07-14 08:30:00,81.02,81.08,80.995,81.065,2146400003.0
2009-07-14 08:35:00,81.065,81.075,80.9,80.95,2578200006.0
2009-07-14 08:40:00,80.95,80.955,80.885,80.945,1373800003.0
2009-07-14 08:45:00,80.945,80.96,80.91,80.92,1393000001.0
2009-07-14 08:50:00,80.92,80.93,80.8,80.805,1737400001.0
2009-07-14 08:55:00,80.81,80.825,80.72,80.735,1605000001.0
2009-07-14 09:00:00,80.735,80.76,80.685,80.69,2381200001.0
2009-07-14 09:05:00,80.69,80.72,80.585,80.59,2227800005.0
2009-07-14 09:10:00,80.585,80.72,80.575,80.675,2503600000.0
2009-07-14 09:15:00,80.665,80.715,80.63,80.67,2160199999.0
2009-07-14 09:20:00,80.675,80.7,80.63,80.68,2049799999.0
2009-07-14 09:25:00,80.675,80.75,80.655,80.745,1663400001.0
2009-07-14 09:30:00,80.745,80.785,80.68,80.75,2523399995.0
2009-07-14 09:35:00,80.75,80.885,80.715,80.885,2094999997.0
2009-07-14 09:40:00,80.885,80.915,80.855,80.87,2215800002.0
2009-07-14 09:45:00,80.87,80.99,80.87,80.965,2404200000.0
2009-07-14 09:50:00,80.97,80.97,80.87,80.9,2027999998.0
2009-07-14 09:55:00,80.895,80.935,80.89,80.92,1723400000.0
2009-07-14 10:00:00,80.92,80.935,80.87,80.89,1435600000.0
2009-07-14 10:05:00,80.89,81.02,80.885,80.995,2127199999.0
2009-07-14 10:10:00,80.995,81.03,80.98,81.01,1780999999.0
2009-07-14 10:15:00,81.015,81.085,80.995,81.06,1783000000.0
2009-07-14 10:20:00,81.06,81.145,81.06,81.11,1758200000.0
2009-07-14 10:25:00,81.115,81.185,81.11,81.175,2381199999.0
2009-07-14 10:30:00,81.17,81.175,81.04,81.07,2284600000.0
2009-07-14 10:35:00,81.07,81.15,81.06,81.11,1941200000.0
2009-07-14 10:40:00,81.11,81.11,81.02,81.06,2004600000.0
2009-07-14 10:45:00,81.06,81.225,81.055,81.175,2083799998.0
2009-07-14 10:50:00,81.17,81.175,81.045,81.05,2617199998.0
2009-07-14 10:55:00,81.05,81.07,80.99,81.055,1771800000.0
2009-07-14 11:00:00,81.055,81.1,80.845,81.06,2937000002.0
2009-07-14 11:05:00,81.06,81.23,81.02,81.18,3276799999.0
2009-07-14 11:10:00,81.175,81.225,81.155,81.18,1874399998.0
2009-07-14 11:15:00,81.18,81.2,81.115,81.125,1508600000.0
2009-07-14 11:20:00,81.135,81.27,81.13,81.22,1948400001.0
2009-07-14 11:25:00,81.225,81.255,81.165,81.255,1016400000.0
2009-07-14 11:30:00,81.255,81.28,81.225,81.245,1148400000.0
2009-07-14 11:35:00,81.245,81.255,81.175,81.18,1623600000.0
2009-07-14 11:40:00,81.18,81.245,81.175,81.195,1773600009.0
2009-07-14 11:45:00,81.195,81.215,81.17,81.17,1465399995.0
2009-07-14 11:50:00,81.18,81.245,81.14,81.235,1892000000.0
2009-07-14 11:55:00,81.235,81.25,81.185,81.235,1239199999.0
2009-07-14 12:00:00,81.24,81.285,81.215,81.28,1479600001.0
2009-07-14 12:05:00,81.285,81.34,81.225,81.23,1384800000.0
2009-07-14 12:10:00,81.23,81.27,81.195,81.27,1448400000.0
2009-07-14 12:15:00,81.275,81.35,81.26,81.285,1740399999.0
2009-07-14 12:20:00,81.285,81.33,81.21,81.305,1965300001.0
2009-07-14 12:25:00,81.31,81.345,81.23,81.235,1675599999.0
2009-07-14 12:30:00,81.23,81.31,81.195,81.3,1062600000.0
2009-07-14 12:35:00,81.305,81.325,81.265,81.275,1447400000.0
2009-07-14 12:40:00,81.28,81.315,81.23,81.27,1681800000.0
2009-07-14 12:45:00,81.27,81.29,81.255,81.28,1167400000.0
2009-07-14 12:50:00,81.285,81.285,81.175,81.215,1612600002.0
2009-07-14 12:55:00,81.215,81.225,81.155,81.225,1131200000.0
2009-07-14 13:00:00,81.21,81.225,81.18,81.195,2012200000.0
2009-07-14 13:05:00,81.19,81.2,81.125,81.15,1845400000.0
2009-07-14 13:10:00,81.15,81.195,81.14,81.18,1020000000.0
2009-07-14 13:15:00,81.18,81.26,81.165,81.25,1573000000.0
2009-07-14 13:20:00,81.245,81.275,81.22,81.225,881600001.0
2009-07-14 13:25:00,81.23,81.33,81.175,81.305,1690200000.0
2009-07-14 13:30:00,81.31,81.335,81.245,81.305,1859400000.0
2009-07-14 13:35:00,81.305,81.425,81.295,81.36,2896999997.0
2009-07-14 13:40:00,81.36,81.495,81.355,81.38,3720599991.0
2009-07-14 13:45:00,81.38,81.44,81.35,81.44,3911999986.0
2009-07-14 13:50:00,81.455,81.64,81.425,81.505,3742599983.0
2009-07-14 13:55:00,81.505,81.545,81.465,81.52,2852599994.0
2009-07-14 14:00:00,81.52,81.545,81.42,81.43,3291800000.0
2009-07-14 14:05:00,81.43,81.44,81.32,81.345,2634200000.0
2009-07-14 14:10:00,81.34,81.42,81.335,81.345,3045999994.0
2009-07-14 14:15:00,81.34,81.55,81.315,81.335,5523199989.0
2009-07-14 14:20:00,81.34,81.395,81.24,81.375,4136999999.0
2009-07-14 14:25:00,81.375,81.45,81.3,81.42,3892800001.0
2009-07-14 14:30:00,81.42,81.615,81.36,81.44,5517599983.0
2009-07-14 14:35:00,81.435,81.445,81.25,81.435,4499799991.0
2009-07-14 14:40:00,81.435,81.44,81.21,81.22,4616399999.0
2009-07-14 14:45:00,81.22,81.325,81.16,81.315,5096200000.0
2009-07-14 14:50:00,81.315,81.36,81.26,81.315,5172799985.0
2009-07-14 14:55:00,81.31,81.325,81.19,81.215,4382599995.0
2009-07-14 15:00:00,81.21,81.23,81.015,81.225,4473799999.0
2009-07-14 15:05:00,81.225,81.385,81.22,81.285,4330399983.0
2009-07-14 15:10:00,81.285,81.475,81.275,81.46,4098799996.0
2009-07-14 15:15:00,81.465,81.67,81.405,81.655,4394799988.0
2009-07-14 15:20:00,81.65,81.65,81.5,81.515,4134799994.0
2009-07-14 15:25:00,81.515,81.61,81.505,81.58,3019399991.0
2009-07-14 15:30:00,81.58,81.645,81.445,81.625,4165399996.0
2009-07-14 15:35:00,81.625,81.855,81.62,81.79,5041400004.0
2009-07-14 15:40:00,81.795,81.81,81.655,81.66,5535199992.0
2009-07-14 15:45:00,81.67,81.695,81.6,81.675,4544599987.0
2009-07-14 15:50:00,81.68,81.79,81.63,81.66,4980999994.0
2009-07-14 15:55:00,81.66,81.72,81.53,81.535,5198599993.0
2009-07-14 16:00:00,81.525,81.67,81.52,81.56,5053399996.0
2009-07-14 16:05:00,81.55,81.72,81.545,81.64,4626600009.0
2009-07-14 16:10:00,81.64,81.68,81.56,81.57,3808999994.0
2009-07-14 16:15:00,81.56,81.67,81.56,81.575,3895999998.0
2009-07-14 16:20:00,81.575,81.575,81.37,81.535,4336199979.0
2009-07-14 16:25:00,81.535,81.57,81.45,81.53,4462199981.0
2009-07-14 16:30:00,81.53,81.53,81.385,81.405,4675999992.0
2009-07-14 16:35:00,81.405,81.415,81.295,81.32,4785799989.0
2009-07-14 16:40:00,81.315,81.345,81.205,81.21,4876399984.0
2009-07-14 16:45:00,81.205,81.335,81.195,81.325,4910399979.0
2009-07-14 16:50:00,81.32,81.37,81.245,81.315,4224399980.0
2009-07-14 16:55:00,81.31,81.62,81.31,81.62,4796199985.0
2009-07-14 17:00:00,81.605,81.665,81.555,81.62,3398799996.0
2009-07-14 17:05:00,81.62,81.78,81.62,81.685,3506600003.0
2009-07-14 17:10:00,81.68,81.9,81.665,81.895,2677799997.0
2009-07-14 17:15:00,81.895,82.005,81.88,81.95,4562199997.0
2009-07-14 17:20:00,81.95,81.98,81.895,81.9,4391999980.0
2009-07-14 17:25:00,81.905,81.995,81.88,81.935,4945200003.0
2009-07-14 17:30:00,81.935,81.97,81.9,81.95,3690199995.0
2009-07-14 17:35:00,81.95,82.025,81.91,81.995,3843799992.0
2009-07-14 17:40:00,81.995,82.015,81.845,81.845,2542999999.0
2009-07-14 17:45:00,81.845,81.895,81.83,81.86,2603800007.0
2009-07-14 17:50:00,81.86,82.105,81.86,82.06,2566600000.0
2009-07-14 17:55:00,82.065,82.08,81.915,81.935,3524999998.0
2009-07-14 18:00:00,81.935,82.015,81.915,81.99,2852399998.0
2009-07-14 18:05:00,81.985,82.045,81.93,81.955,2840399998.0
2009-07-14 18:10:00,81.95,81.985,81.91,81.925,2210600004.0
2009-07-14 18:15:00,81.92,81.93,81.83,81.845,2179799984.0
2009-07-14 18:20:00,81.855,81.855,81.685,81.78,3948399977.0
2009-07-14 18:25:00,81.78,81.81,81.725,81.76,2273199997.0
2009-07-14 18:30:00,81.765,81.815,81.75,81.755,2533199970.0
2009-07-14 18:35:00,81.76,81.79,81.74,81.75,2624599972.0
2009-07-14 18:40:00,81.75,81.765,81.675,81.69,1389200002.0
2009-07-14 18:45:00,81.69,81.815,81.685,81.81,1866200001.0
2009-07-14 18:50:00,81.81,81.855,81.78,81.785,1559199998.0
2009-07-14 18:55:00,81.785,81.855,81.785,81.855,1352799998.0
2009-07-14 19:00:00,81.85,81.975,81.845,81.965,1754599999.0
2009-07-14 19:05:00,81.97,81.97,81.89,81.91,2650999993.0
2009-07-14 19:10:00,81.91,81.945,81.875,81.875,1409799999.0
2009-07-14 19:15:00,81.87,81.885,81.78,81.78,1687800003.0
2009-07-14 19:20:00,81.785,81.84,81.785,81.83,2481000004.0
2009-07-14 19:25:00,81.83,81.87,81.785,81.81,3234999999.0
2009-07-14 19:30:00,81.81,81.85,81.795,81.85,2369599992.0
2009-07-14 19:35:00,81.85,81.94,81.835,81.86,3194199994.0
2009-07-14 19:40:00,81.855,81.91,81.835,81.9,2431200010.0
2009-07-14 19:45:00,81.905,81.93,81.845,81.85,2599399995.0
2009-07-14 19:50:00,81.855,81.905,81.79,81.825,3344799994.0
2009-07-14 19:55:00,81.825,81.87,81.805,81.86,1453800003.0
2009-07-14 20:00:00,81.86,81.86,81.69,81.725,3425199993.0
2009-07-14 20:05:00,81.725,81.845,81.71,81.825,3796000029.0
2009-07-14 20:10:00,81.825,81.885,81.79,81.845,3088800002.0
2009-07-14 20:15:00,81.84,81.95,81.83,81.93,2368600000.0
2009-07-14 20:20:00,81.92,81.925,81.835,81.865,2069800002.0
2009-07-14 20:25:00,81.86,81.895,81.795,81.875,2153200001.0
2009-07-14 20:30:00,81.875,81.97,81.83,81.895,2839600010.0
2009-07-14 20:35:00,81.895,82.03,81.89,81.97,2510799998.0
2009-07-14 20:40:00,81.97,82.085,81.97,82.055,2980199998.0
2009-07-14 20:45:00,82.05,82.145,82.02,82.07,3597199985.0
2009-07-14 20:50:00,82.07,82.11,82.045,82.095,2984999993.0
2009-07-14 20:55:00,82.1,82.125,82.045,82.105,3158999975.0
2009-07-14 21:00:00,82.105,82.14,82.035,82.095,3276600000.0
2009-07-14 21:05:00,82.105,82.125,82.05,82.085,2771800005.0
2009-07-14 21:10:00,82.095,82.14,82.095,82.12,3584400016.0
2009-07-14 21:15:00,82.12,82.205,82.12,82.165,2612600006.0
2009-07-14 21:20:00,82.155,82.205,82.135,82.195,3201800025.0
2009-07-14 21:25:00,82.2,82.35,82.2,82.28,4392399994.0
2009-07-14 21:30:00,82.28,82.345,82.23,82.23,4052600013.0
2009-07-14 21:35:00,82.23,82.265,82.205,82.225,2032200009.0
2009-07-14 21:40:00,82.225,82.24,82.15,82.215,4313400025.0
2009-07-14 21:45:00,82.215,82.225,82.155,82.165,3706400010.0
2009-07-14 21:50:00,82.165,82.205,82.135,82.175,2279599998.0
2009-07-14 21:55:00,82.175,82.21,82.155,82.19,2082999999.0
2009-07-14 22:00:00,82.19,82.21,82.165,82.19,1329399997.0
2009-07-14 22:05:00,82.185,82.225,82.175,82.175,1163200012.0
2009-07-14 22:10:00,82.175,82.185,82.105,82.125,2573200012.0
2009-07-14 22:15:00,82.125,82.25,82.115,82.2,2363200016.0
2009-07-14 22:20:00,82.195,82.23,82.175,82.18,1461800010.0
2009-07-14 22:25:00,82.18,82.2,82.155,82.175,1432199999.0
2009-07-14 22:30:00,82.175,82.455,82.175,82.38,3389400013.0
2009-07-14 22:35:00,82.39,82.63,82.365,82.625,2746200003.0
2009-07-14 22:40:00,82.635,82.775,82.61,82.75,1524800002.0
2009-07-14 22:45:00,82.75,82.755,82.63,82.66,1588200002.0
2009-07-14 22:50:00,82.66,82.73,82.62,82.66,1023800002.0
2009-07-14 22:55:00,82.645,82.655,82.51,82.51,1300000000.0
2009-07-14 23:00:00,82.52,82.565,82.47,82.5,748600003.0
2009-07-14 23:05:00,82.5,82.535,82.44,82.53,638400001.0
2009-07-14 23:10:00,82.53,82.575,82.525,82.575,422000000.0
2009-07-14 23:15:00,82.575,82.615,82.545,82.6,761000001.0
2009-07-14 23:20:00,82.605,82.635,82.555,82.605,746000000.0
2009-07-14 23:25:00,82.605,82.62,82.575,82.585,190600000.0
2009-07-14 23:30:00,82.585,82.585,82.56,82.565,266000000.0
2009-07-14 23:35:00,82.565,82.595,82.565,82.58,329599999.0
2009-07-14 23:40:00,82.575,82.595,82.555,82.565,241000000.0
2009-07-14 23:45:00,82.565,82.585,82.565,82.58,133000000.0
2009-07-14 23:50:00,82.575,82.575,82.54,82.54,153600000.0
2009-07-14 23:55:00,82.545,82.57,82.505,82.535,453000002.0
2009-07-15 00:00:00,82.545,82.59,82.53,82.565,843200002.0
2009-07-15 00:05:00,82.56,82.565,82.49,82.49,186800000.0
2009-07-15 00:10:00,82.495,82.515,82.41,82.43,578000000.0
2009-07-15 00:15:00,82.425,82.435,82.4,82.405,390600000.0
2009-07-15 00:20:00,82.405,82.44,82.395,82.395,453800000.0
2009-07-15 00:25:00,82.395,82.41,82.38,82.39,279800000.0
2009-07-15 00:30:00,82.38,82.41,82.375,82.38,365800000.0
2009-07-15 00:35:00,82.375,82.38,82.355,82.355,615600000.0
2009-07-15 00:40:00,82.355,82.415,82.355,82.415,480400000.0
2009-07-15 00:45:00,82.415,82.415,82.35,82.36,519800000.0
2009-07-15 00:50:00,82.36,82.42,82.33,82.41,586800000.0
2009-07-15 00:55:00,82.415,82.415,82.37,82.39,251400000.0
2009-07-15 01:00:00,82.39,82.44,82.365,82.42,1091800004.0
2009-07-15 01:05:00,82.415,82.45,82.405,82.42,1015200002.0
2009-07-15 01:10:00,82.43,82.45,82.42,82.45,322400000.0
2009-07-15 01:15:00,82.45,82.455,82.415,82.445,581000000.0
2009-07-15 01:20:00,82.445,82.465,82.42,82.45,528400003.0
2009-07-15 01:25:00,82.44,82.45,82.43,82.445,294000000.0
2009-07-15 01:30:00,82.445,82.5,82.435,82.49,516600000.0
2009-07-15 01:35:00,82.49,82.49,82.47,82.485,705800000.0
2009-07-15 01:40:00,82.485,82.505,82.485,82.505,329000000.0
2009-07-15 01:45:00,82.505,82.55,82.5,82.54,620800000.0
2009-07-15 01:50:00,82.54,82.565,82.52,82.56,708600000.0
2009-07-15 01:55:00,82.56,82.63,82.555,82.605,644000000.0
2009-07-15 02:00:00,82.605,82.605,82.47,82.495,532400000.0
2009-07-15 02:05:00,82.49,82.53,82.47,82.525,454200000.0
2009-07-15 02:10:00,82.525,82.535,82.505,82.52,330200000.0
2009-07-15 02:15:00,82.52,82.61,82.515,82.595,697200000.0
2009-07-15 02:20:00,82.6,82.605,82.535,82.535,420400000.0
2009-07-15 02:25:00,82.535,82.535,82.49,82.495,714800000.0
2009-07-15 02:30:00,82.49,82.51,82.47,82.47,342400000.0
2009-07-15 02:35:00,82.47,82.5,82.47,82.49,251200000.0
2009-07-15 02:40:00,82.49,82.5,82.45,82.48,632600000.0
2009-07-15 02:45:00,82.48,82.55,82.48,82.525,747400000.0
2009-07-15 02:50:00,82.525,82.56,82.51,82.56,1105800000.0
2009-07-15 02:55:00,82.56,82.56,82.5,82.52,1258000000.0
2009-07-15 03:00:00,82.525,82.525,82.44,82.44,877000000.0
2009-07-15 03:05:00,82.44,82.44,82.41,82.43,902000000.0
2009-07-15 03:10:00,82.43,82.44,82.335,82.355,1767799999.0
2009-07-15 03:15:00,82.355,82.365,82.33,82.365,1020800000.0
2009-07-15 03:20:00,82.365,82.425,82.355,82.395,1273800000.0
2009-07-15 03:25:00,82.39,82.415,82.385,82.395,615200000.0
2009-07-15 03:30:00,82.395,82.425,82.39,82.41,682000000.0
2009-07-15 03:35:00,82.41,82.46,82.41,82.44,691600000.0
2009-07-15 03:40:00,82.45,82.47,82.425,82.465,751800000.0
2009-07-15 03:45:00,82.465,82.47,82.425,82.465,899200000.0
2009-07-15 03:50:00,82.47,82.52,82.46,82.515,754200000.0
2009-07-15 03:55:00,82.51,82.55,82.51,82.535,890799999.0
2009-07-15 04:00:00,82.535,82.54,82.5,82.5,627600000.0
2009-07-15 04:05:00,82.51,82.51,82.455,82.465,546200000.0
2009-07-15 04:10:00,82.465,82.47,82.45,82.45,777600003.0
2009-07-15 04:15:00,82.455,82.455,82.405,82.44,948400001.0
2009-07-15 04:20:00,82.44,82.455,82.405,82.415,563600000.0
2009-07-15 04:25:00,82.415,82.45,82.415,82.45,452000003.0
2009-07-15 04:30:00,82.45,82.465,82.435,82.44,619800001.0
2009-07-15 04:35:00,82.445,82.475,82.44,82.475,476600001.0
2009-07-15 04:40:00,82.475,82.475,82.455,82.46,176200000.0
2009-07-15 04:45:00,82.46,82.475,82.46,82.465,106000000.0
2009-07-15 04:50:00,82.465,82.47,82.443,82.443,128400000.0
2009-07-15 04:55:00,82.47,82.47,82.385,82.395,457600000.0
2009-07-15 05:00:00,82.405,82.43,82.385,82.42,405400000.0
2009-07-15 05:05:00,82.42,82.475,82.42,82.47,272000000.0
2009-07-15 05:10:00,82.465,82.495,82.45,82.485,751000000.0
2009-07-15 05:15:00,82.495,82.525,82.475,82.485,609000001.0
2009-07-15 05:20:00,82.48,82.52,82.48,82.52,720200002.0
2009-07-15 05:25:00,82.52,82.53,82.5,82.505,502400002.0
2009-07-15 05:30:00,82.505,82.525,82.48,82.485,554200000.0
2009-07-15 05:35:00,82.485,82.505,82.485,82.49,378400000.0
2009-07-15 05:40:00,82.49,82.54,82.49,82.52,392800000.0
2009-07-15 05:45:00,82.52,82.53,82.497,82.53,327200000.0
2009-07-15 05:50:00,82.53,82.53,82.485,82.485,524000000.0
2009-07-15 05:55:00,82.49,82.505,82.48,82.485,545400000.0
2009-07-15 06:00:00,82.485,82.505,82.47,82.5,530000000.0
2009-07-15 06:05:00,82.505,82.51,82.47,82.485,554400000.0
2009-07-15 06:10:00,82.485,82.495,82.48,82.49,601200000.0
2009-07-15 06:15:00,82.49,82.51,82.49,82.5,423000000.0
2009-07-15 06:20:00,82.5,82.52,82.5,82.505,196600000.0
2009-07-15 06:25:00,82.505,82.515,82.485,82.505,514400000.0
2009-07-15 06:30:00,82.51,82.52,82.47,82.495,778000006.0
2009-07-15 06:35:00,82.495,82.5,82.455,82.455,564000000.0
2009-07-15 06:40:00,82.46,82.485,82.455,82.455,632400000.0
2009-07-15 06:45:00,82.455,82.48,82.455,82.465,419000000.0
2009-07-15 06:50:00,82.465,82.475,82.435,82.445,604200000.0
2009-07-15 06:55:00,82.44,82.515,82.435,82.505,1068400001.0
2009-07-15 07:00:00,82.505,82.53,82.425,82.46,1690800003.0
2009-07-15 07:05:00,82.46,82.465,82.41,82.41,1024400000.0
2009-07-15 07:10:00,82.41,82.435,82.41,82.435,338200000.0
2009-07-15 07:15:00,82.43,82.445,82.41,82.42,1290800001.0
2009-07-15 07:20:00,82.42,82.445,82.4,82.445,604400000.0
2009-07-15 07:25:00,82.45,82.455,82.39,82.42,625000001.0
2009-07-15 07:30:00,82.42,82.435,82.41,82.41,775800000.0
2009-07-15 07:35:00,82.41,82.43,82.38,82.425,839600000.0
2009-07-15 07:40:00,82.425,82.49,82.425,82.475,923200000.0
2009-07-15 07:45:00,82.475,82.58,82.475,82.58,1318800000.0
2009-07-15 07:50:00,82.58,82.595,82.505,82.575,1239200004.0
2009-07-15 07:55:00,82.575,82.615,82.52,82.565,1769000000.0
2009-07-15 08:00:00,82.565,82.705,82.535,82.67,2459000001.0
2009-07-15 08:05:00,82.67,82.71,82.625,82.705,1731600005.0
2009-07-15 08:10:00,82.72,82.775,82.67,82.755,1725400001.0
2009-07-15 08:15:00,82.76,82.77,82.69,82.7,1829399999.0
2009-07-15 08:20:00,82.7,82.705,82.575,82.6,2383400000.0
2009-07-15 08:25:00,82.585,82.71,82.55,82.685,3022799999.0
2009-07-15 08:30:00,82.68,82.68,82.555,82.57,2232000003.0
2009-07-15 08:35:00,82.57,82.585,82.45,82.5,2685200001.0
2009-07-15 08:40:00,82.505,82.55,82.39,82.395,2253600002.0
2009-07-15 08:45:00,82.395,82.57,82.37,82.515,2305400003.0
2009-07-15 08:50:00,82.515,82.545,82.465,82.485,2384599995.0
2009-07-15 08:55:00,82.485,82.49,82.39,82.43,2162200001.0
2009-07-15 09:00:00,82.43,82.49,82.415,82.44,2191199996.0
2009-07-15 09:05:00,82.44,82.47,82.415,82.44,2021799996.0
2009-07-15 09:10:00,82.445,82.475,82.395,82.405,1329599999.0
2009-07-15 09:15:00,82.405,82.475,82.4,82.415,1423200001.0
2009-07-15 09:20:00,82.42,82.455,82.375,82.39,1759200002.0
2009-07-15 09:25:00,82.39,82.47,82.365,82.385,1423600001.0
2009-07-15 09:30:00,82.38,82.43,82.345,82.425,1699400000.0
2009-07-15 09:35:00,82.425,82.495,82.425,82.44,1322999997.0
2009-07-15 09:40:00,82.44,82.455,82.385,82.395,1589000000.0
2009-07-15 09:45:00,82.395,82.435,82.395,82.42,1363800000.0
2009-07-15 09:50:00,82.42,82.445,82.42,82.44,593200000.0
2009-07-15 09:55:00,82.44,82.48,82.415,82.42,1612400000.0
2009-07-15 10:00:00,82.425,82.51,82.425,82.475,1434400001.0
2009-07-15 10:05:00,82.475,82.595,82.435,82.595,2048999999.0
2009-07-15 10:10:00,82.595,82.6,82.505,82.525,2287999997.0
2009-07-15 10:15:00,82.525,82.565,82.47,82.55,1844400001.0
2009-07-15 10:20:00,82.55,82.59,82.51,82.585,1566000000.0
2009-07-15 10:25:00,82.585,82.64,82.52,82.615,1950199999.0
2009-07-15 10:30:00,82.62,82.71,82.615,82.635,2273400000.0
2009-07-15 10:35:00,82.63,82.655,82.51,82.52,2511600000.0
2009-07-15 10:40:00,82.52,82.63,82.505,82.58,2382599992.0
2009-07-15 10:45:00,82.575,82.6,82.525,82.555,2077000000.0
2009-07-15 10:50:00,82.56,82.71,82.555,82.7,2071400003.0
2009-07-15 10:55:00,82.705,82.71,82.645,82.65,1885799999.0
2009-07-15 11:00:00,82.65,82.675,82.55,82.665,2156199990.0
2009-07-15 11:05:00,82.67,82.68,82.63,82.65,1511199986.0
2009-07-15 11:10:00,82.65,82.71,82.64,82.69,1474799994.0
2009-07-15 11:15:00,82.69,82.725,82.685,82.71,1873600002.0
2009-07-15 11:20:00,82.705,82.72,82.66,82.69,1953799995.0
2009-07-15 11:25:00,82.69,82.705,82.68,82.68,532800000.0
2009-07-15 11:30:00,82.68,82.68,82.625,82.635,1585000001.0
2009-07-15 11:35:00,82.64,82.65,82.61,82.62,1140999999.0
2009-07-15 11:40:00,82.62,82.655,82.605,82.645,1217799997.0
2009-07-15 11:45:00,82.645,82.655,82.64,82.65,795400000.0
2009-07-15 11:50:00,82.65,82.655,82.63,82.63,976600000.0
2009-07-15 11:55:00,82.63,82.7,82.62,82.7,758600000.0
2009-07-15 12:00:00,82.7,82.765,82.68,82.755,1323399999.0
2009-07-15 12:05:00,82.75,82.77,82.625,82.625,1778399999.0
2009-07-15 12:10:00,82.63,82.645,82.535,82.565,1899800002.0
2009-07-15 12:15:00,82.57,82.59,82.53,82.59,1088999998.0
2009-07-15 12:20:00,82.585,82.66,82.58,82.64,1243800000.0
2009-07-15 12:25:00,82.635,82.665,82.62,82.635,592600002.0
2009-07-15 12:30:00,82.625,82.66,82.605,82.655,963000000.0
2009-07-15 12:35:00,82.655,82.665,82.63,82.66,1019200001.0
2009-07-15 12:40:00,82.66,82.68,82.63,82.68,1033599994.0
2009-07-15 12:45:00,82.68,82.745,82.68,82.715,1191000001.0
2009-07-15 12:50:00,82.715,82.775,82.705,82.73,1747599997.0
2009-07-15 12:55:00,82.73,82.805,82.71,82.76,1915399999.0
2009-07-15 13:00:00,82.76,82.775,82.645,82.68,2125799999.0
2009-07-15 13:05:00,82.69,82.735,82.675,82.7,1627600000.0
2009-07-15 13:10:00,82.7,82.775,82.695,82.77,1570999999.0
2009-07-15 13:15:00,82.765,82.79,82.655,82.71,2215999997.0
2009-07-15 13:20:00,82.705,82.765,82.65,82.75,2151800003.0
2009-07-15 13:25:00,82.75,82.75,82.665,82.7,2112399987.0
2009-07-15 13:30:00,82.705,82.76,82.7,82.735,2555399985.0
2009-07-15 13:35:00,82.735,82.755,82.695,82.695,2651999996.0
2009-07-15 13:40:00,82.7,82.91,82.695,82.88,3742399995.0
2009-07-15 13:45:00,82.875,82.965,82.86,82.86,3291399987.0
2009-07-15 13:50:00,82.86,82.945,82.855,82.94,2805799989.0
2009-07-15 13:55:00,82.94,83.055,82.94,82.975,2631200001.0
2009-07-15 14:00:00,82.975,83.01,82.95,83.0,2715599993.0
2009-07-15 14:05:00,83.0,83.185,82.99,83.16,3541000002.0
2009-07-15 14:10:00,83.15,83.205,83.135,83.175,2992599997.0
2009-07-15 14:15:00,83.195,83.215,83.09,83.115,2580799997.0
2009-07-15 14:20:00,83.115,83.195,83.1,83.155,2969300003.0
2009-07-15 14:25:00,83.155,83.185,83.11,83.145,3350599991.0
2009-07-15 14:30:00,83.155,83.41,83.15,83.22,5471600000.0
2009-07-15 14:35:00,83.22,83.36,83.2,83.305,3806000000.0
2009-07-15 14:40:00,83.305,83.305,83.115,83.19,3276000004.0
2009-07-15 14:45:00,83.185,83.235,83.06,83.18,2772999999.0
2009-07-15 14:50:00,83.18,83.275,83.105,83.19,3877900011.0
2009-07-15 14:55:00,83.17,83.175,83.08,83.175,3792200009.0
2009-07-15 15:00:00,83.175,83.24,83.175,83.24,2599999994.0
2009-07-15 15:05:00,83.24,83.425,83.24,83.345,5052999997.0
2009-07-15 15:10:00,83.345,83.37,83.26,83.27,4218000022.0
2009-07-15 15:15:00,83.28,83.35,83.225,83.235,3340200006.0
2009-07-15 15:20:00,83.23,83.29,83.215,83.285,2499599999.0
2009-07-15 15:25:00,83.285,83.42,83.27,83.405,3214400001.0
2009-07-15 15:30:00,83.395,83.435,83.365,83.415,3807000003.0
2009-07-15 15:35:00,83.415,83.425,83.28,83.335,3757799994.0
2009-07-15 15:40:00,83.33,83.56,83.33,83.54,4153799991.0
2009-07-15 15:45:00,83.555,83.58,83.44,83.455,3012999998.0
2009-07-15 15:50:00,83.455,83.485,83.37,83.425,3701599999.0
2009-07-15 15:55:00,83.415,83.56,83.39,83.48,4188000000.0
2009-07-15 16:00:00,83.485,83.565,83.395,83.4,3890000010.0
2009-07-15 16:05:00,83.4,83.56,83.4,83.555,3993200010.0
2009-07-15 16:10:00,83.555,83.735,83.54,83.73,5753999999.0
2009-07-15 16:15:00,83.73,83.755,83.655,83.745,3617000011.0
2009-07-15 16:20:00,83.745,83.855,83.695,83.82,4364200007.0
2009-07-15 16:25:00,83.83,84.005,83.825,83.92,5566199984.0
2009-07-15 16:30:00,83.925,83.965,83.765,83.765,4840199987.0
2009-07-15 16:35:00,83.77,83.87,83.755,83.775,3612600002.0
2009-07-15 16:40:00,83.775,83.79,83.68,83.68,4397599995.0
2009-07-15 16:45:00,83.68,83.73,83.655,83.69,4204399985.0
2009-07-15 16:50:00,83.695,83.74,83.68,83.73,2608600001.0
2009-07-15 16:55:00,83.735,83.785,83.69,83.735,2886599999.0
2009-07-15 17:00:00,83.735,83.83,83.735,83.79,4755399991.0
2009-07-15 17:05:00,83.78,83.85,83.77,83.815,3554600014.0
2009-07-15 17:10:00,83.82,83.895,83.805,83.89,4180800008.0
2009-07-15 17:15:00,83.895,84.01,83.89,83.99,4859799988.0
2009-07-15 17:20:00,83.99,84.125,83.98,84.04,4421999993.0
2009-07-15 17:25:00,84.04,84.05,83.96,83.975,3606600014.0
2009-07-15 17:30:00,83.975,84.13,83.965,84.07,3328200009.0
2009-07-15 17:35:00,84.075,84.15,84.065,84.12,3234799994.0
2009-07-15 17:40:00,84.12,84.17,84.07,84.07,3219799999.0
2009-07-15 17:45:00,84.075,84.115,83.985,83.995,2829400009.0
2009-07-15 17:50:00,83.99,84.025,83.945,84.015,3418600002.0
2009-07-15 17:55:00,84.015,84.09,83.995,84.045,2749800005.0
2009-07-15 18:00:00,84.045,84.095,83.99,84.03,2356199999.0
2009-07-15 18:05:00,84.03,84.045,83.975,83.975,1854400002.0
2009-07-15 18:10:00,83.975,83.98,83.92,83.94,1589800002.0
2009-07-15 18:15:00,83.945,84.02,83.93,84.0,2838599993.0
2009-07-15 18:20:00,84.0,84.03,83.945,83.99,2143800001.0
2009-07-15 18:25:00,83.985,84.01,83.96,83.985,2364599994.0
2009-07-15 18:30:00,83.98,84.09,83.975,84.07,1788600002.0
2009-07-15 18:35:00,84.07,84.155,84.07,84.14,1916199993.0
2009-07-15 18:40:00,84.14,84.16,84.13,84.155,1284400000.0
2009-07-15 18:45:00,84.17,84.275,84.16,84.245,2177200003.0
2009-07-15 18:50:00,84.24,84.345,84.24,84.28,3233999994.0
2009-07-15 18:55:00,84.28,84.285,84.255,84.28,2447600005.0
2009-07-15 19:00:00,84.28,84.305,84.23,84.24,2841200014.0
2009-07-15 19:05:00,84.24,84.26,84.22,84.23,1865600007.0
2009-07-15 19:10:00,84.23,84.25,84.21,84.23,1478800010.0
2009-07-15 19:15:00,84.23,84.255,84.21,84.255,2215000011.0
2009-07-15 19:20:00,84.255,84.29,84.255,84.28,1398599993.0
2009-07-15 19:25:00,84.28,84.345,84.27,84.345,2021399999.0
2009-07-15 19:30:00,84.345,84.415,84.325,84.405,1815200000.0
2009-07-15 19:35:00,84.405,84.45,84.395,84.425,2381200011.0
2009-07-15 19:40:00,84.425,84.585,84.425,84.565,2886000011.0
2009-07-15 19:45:00,84.575,84.62,84.55,84.595,2120800000.0
2009-07-15 19:50:00,84.6,84.65,84.585,84.61,2667600002.0
2009-07-15 19:55:00,84.61,84.67,84.6,84.635,1498000007.0
2009-07-15 20:00:00,84.635,84.64,84.485,84.535,3778800002.0
2009-07-15 20:05:00,84.535,84.715,84.535,84.595,4881400013.0
2009-07-15 20:10:00,84.59,84.59,84.485,84.52,3231900010.0
2009-07-15 20:15:00,84.52,84.7,84.5,84.655,3927200018.0
2009-07-15 20:20:00,84.655,84.805,84.65,84.765,3180200012.0
2009-07-15 20:25:00,84.765,84.765,84.645,84.735,3299400020.0
2009-07-15 20:30:00,84.735,84.765,84.705,84.72,3048400008.0
2009-07-15 20:35:00,84.72,84.78,84.715,84.78,2139600002.0
2009-07-15 20:40:00,84.775,84.83,84.73,84.735,3311200015.0
2009-07-15 20:45:00,84.735,84.91,84.735,84.91,2791200016.0
2009-07-15 20:50:00,84.91,84.94,84.865,84.895,3093200018.0
2009-07-15 20:55:00,84.895,84.905,84.795,84.845,3445600017.0
2009-07-15 21:00:00,84.84,84.845,84.78,84.81,5148800035.0
2009-07-15 21:05:00,84.81,84.825,84.745,84.75,3240800021.0
2009-07-15 21:10:00,84.75,84.82,84.635,84.645,2707199998.0
2009-07-15 21:15:00,84.645,84.76,84.64,84.725,1021600002.0
2009-07-15 21:20:00,84.725,84.73,84.65,84.675,3376800017.0
2009-07-15 21:25:00,84.68,84.7,84.595,84.605,3163200015.0
2009-07-15 21:30:00,84.605,84.625,84.555,84.6,3080800014.0
2009-07-15 21:35:00,84.605,84.62,84.585,84.615,2137400004.0
2009-07-15 21:40:00,84.615,84.67,84.6,84.66,2668400011.0
2009-07-15 21:45:00,84.66,84.66,84.615,84.625,1236750002.0
2009-07-15 21:50:00,84.63,84.68,84.61,84.63,2288800010.0
2009-07-15 21:55:00,84.63,84.655,84.615,84.645,2020800006.0
2009-07-15 22:00:00,84.64,84.64,84.58,84.59,1981200006.0
2009-07-15 22:05:00,84.59,84.59,84.54,84.56,1548800004.0
2009-07-15 22:10:00,84.56,84.61,84.555,84.585,848400000.0
2009-07-15 22:15:00,84.562,84.59,84.52,84.54,454800006.0
2009-07-15 22:20:00,84.545,84.55,84.48,84.495,808000000.0
2009-07-15 22:25:00,84.495,84.55,84.47,84.54,813600000.0
2009-07-15 22:30:00,84.54,84.565,84.505,84.53,643600000.0
2009-07-15 22:35:00,84.54,84.55,84.495,84.505,456800000.0
2009-07-15 22:40:00,84.51,84.52,84.475,84.5,469200000.0
2009-07-15 22:45:00,84.52,84.52,84.465,84.475,753600000.0
2009-07-15 22:50:00,84.475,84.655,84.47,84.55,945200000.0
2009-07-15 22:55:00,84.555,84.72,84.555,84.655,831600002.0
2009-07-15 23:00:00,84.655,84.695,84.6,84.685,519600000.0
2009-07-15 23:05:00,84.67,84.74,84.635,84.705,514400005.0
2009-07-15 23:10:00,84.71,84.735,84.685,84.705,706200002.0
2009-07-15 23:15:00,84.715,84.75,84.665,84.69,809600001.0
2009-07-15 23:20:00,84.685,84.71,84.675,84.68,307600000.0
2009-07-15 23:25:00,84.68,84.68,84.625,84.63,227600000.0
2009-07-15 23:30:00,84.635,84.655,84.625,84.625,400000002.0
2009-07-15 23:35:00,84.625,84.64,84.598,84.625,231600002.0
2009-07-15 23:40:00,84.63,84.69,84.625,84.675,696000009.0
2009-07-15 23:45:00,84.67,84.695,84.645,84.655,829200009.0
2009-07-15 23:50:00,84.65,84.68,84.64,84.655,358400004.0
2009-07-15 23:55:00,84.624,84.655,84.624,84.635,138000003.0
2009-07-16 00:00:00,84.635,84.64,84.575,84.585,567200005.0
2009-07-16 00:05:00,84.585,84.59,84.44,84.455,1201599997.0
2009-07-16 00:10:00,84.46,84.475,84.435,84.465,238800000.0
2009-07-16 00:15:00,84.47,84.48,84.415,84.425,517600000.0
2009-07-16 00:20:00,84.425,84.445,84.39,84.43,527600000.0
2009-07-16 00:25:00,84.4,84.415,84.345,84.375,448400000.0
2009-07-16 00:30:00,84.36,84.41,84.32,84.33,465600001.0
2009-07-16 00:35:00,84.34,84.37,84.32,84.35,727600000.0
2009-07-16 00:40:00,84.34,84.35,84.285,84.305,699600001.0
2009-07-16 00:45:00,84.305,84.315,84.265,84.28,869800001.0
2009-07-16 00:50:00,84.28,84.3,84.255,84.29,905600000.0
2009-07-16 00:55:00,84.295,84.38,84.29,84.38,931600001.0
2009-07-16 01:00:00,84.385,84.4,84.35,84.39,779200000.0
2009-07-16 01:05:00,84.395,84.405,84.32,84.34,901600000.0
2009-07-16 01:10:00,84.335,84.365,84.295,84.295,1068400002.0
2009-07-16 01:15:00,84.295,84.36,84.295,84.325,762200003.0
2009-07-16 01:20:00,84.325,84.34,84.28,84.29,567200001.0
2009-07-16 01:25:00,84.29,84.31,84.215,84.215,966400002.0
2009-07-16 01:30:00,84.205,84.305,84.19,84.29,1379600023.0
2009-07-16 01:35:00,84.285,84.32,84.265,84.315,558600000.0
2009-07-16 01:40:00,84.31,84.41,84.3,84.405,1042000012.0
2009-07-16 01:45:00,84.41,84.525,84.395,84.515,1148800006.0
2009-07-16 01:50:00,84.51,84.525,84.4,84.41,1552400002.0
2009-07-16 01:55:00,84.425,84.48,84.41,84.475,442400000.0
2009-07-16 02:00:00,84.475,84.5,84.42,84.43,977200000.0
2009-07-16 02:05:00,84.43,84.505,84.425,84.505,423200000.0
2009-07-16 02:10:00,84.51,84.535,84.475,84.49,359600000.0
2009-07-16 02:15:00,84.495,84.545,84.48,84.53,1038000000.0
2009-07-16 02:20:00,84.53,84.53,84.48,84.5,972800000.0
2009-07-16 02:25:00,84.5,84.52,84.445,84.445,560400000.0
2009-07-16 02:30:00,84.45,84.45,84.375,84.385,929000000.0
2009-07-16 02:35:00,84.385,84.405,84.325,84.35,943399999.0
2009-07-16 02:40:00,84.345,84.435,84.345,84.375,1063600000.0
2009-07-16 02:45:00,84.365,84.375,84.31,84.315,964800000.0
2009-07-16 02:50:00,84.31,84.325,84.275,84.3,888800000.0
2009-07-16 02:55:00,84.3,84.33,84.28,84.31,1302000000.0
2009-07-16 03:00:00,84.31,84.325,84.245,84.26,1086000000.0
2009-07-16 03:05:00,84.25,84.3,84.245,84.28,811800000.0
2009-07-16 03:10:00,84.28,84.325,84.275,84.295,1138000000.0
2009-07-16 03:15:00,84.285,84.3,84.28,84.28,860199999.0
2009-07-16 03:20:00,84.28,84.28,84.23,84.235,323800000.0
2009-07-16 03:25:00,84.235,84.275,84.195,84.24,1091800000.0
2009-07-16 03:30:00,84.245,84.285,84.235,84.25,698800001.0
2009-07-16 03:35:00,84.25,84.26,84.15,84.17,1993800000.0
2009-07-16 03:40:00,84.17,84.175,84.095,84.13,1576800000.0
2009-07-16 03:45:00,84.125,84.16,84.125,84.155,910000000.0
2009-07-16 03:50:00,84.155,84.175,84.14,84.175,941800001.0
2009-07-16 03:55:00,84.18,84.215,84.17,84.205,643600000.0
2009-07-16 04:00:00,84.205,84.215,84.145,84.175,1231000005.0
2009-07-16 04:05:00,84.17,84.175,84.075,84.075,800800001.0
2009-07-16 04:10:00,84.075,84.09,84.06,84.075,635600000.0
2009-07-16 04:15:00,84.075,84.115,84.075,84.075,736000000.0
2009-07-16 04:20:00,84.075,84.08,83.985,84.005,1095400002.0
2009-07-16 04:25:00,84.005,84.025,83.985,83.985,695600000.0
2009-07-16 04:30:00,83.985,83.995,83.955,83.98,896000005.0
2009-07-16 04:35:00,83.98,84.045,83.97,84.02,1141200005.0
2009-07-16 04:40:00,84.03,84.05,84.015,84.03,747400000.0
2009-07-16 04:45:00,84.03,84.055,84.015,84.055,537799996.0
2009-07-16 04:50:00,84.055,84.055,84.03,84.03,95000000.0
2009-07-16 04:55:00,84.03,84.08,84.03,84.07,609600000.0
2009-07-16 05:00:00,84.065,84.15,84.06,84.14,693600001.0
2009-07-16 05:05:00,84.145,84.155,84.11,84.145,529800001.0
2009-07-16 05:10:00,84.145,84.155,84.09,84.105,707400000.0
2009-07-16 05:15:00,84.105,84.105,83.975,83.985,1195800000.0
2009-07-16 05:20:00,83.985,84.02,83.975,84.02,646800000.0
2009-07-16 05:25:00,84.025,84.03,83.98,83.98,756799999.0
2009-07-16 05:30:00,83.98,83.99,83.95,83.975,1240400001.0
2009-07-16 05:35:00,83.975,83.98,83.96,83.965,369000000.0
2009-07-16 05:40:00,83.97,84.0,83.97,84.0,603400000.0
2009-07-16 05:45:00,84.0,84.01,83.985,83.985,510400000.0
2009-07-16 05:50:00,83.985,83.985,83.945,83.945,394200000.0
2009-07-16 05:55:00,83.945,83.99,83.945,83.98,368400000.0
2009-07-16 06:00:00,83.98,83.98,83.86,83.86,996800000.0
2009-07-16 06:05:00,83.86,83.905,83.845,83.85,1175200001.0
2009-07-16 06:10:00,83.845,83.85,83.81,83.83,1305400004.0
2009-07-16 06:15:00,83.835,83.915,83.82,83.88,1306000008.0
2009-07-16 06:20:00,83.88,83.9,83.855,83.86,880000008.0
2009-07-16 06:25:00,83.86,83.86,83.82,83.83,821800003.0
2009-07-16 06:30:00,83.83,83.845,83.82,83.82,457000000.0
2009-07-16 06:35:00,83.82,83.835,83.785,83.79,1000600008.0
2009-07-16 06:40:00,83.785,83.805,83.775,83.785,838399999.0
2009-07-16 06:45:00,83.785,83.79,83.745,83.755,859000000.0
2009-07-16 06:50:00,83.75,83.785,83.745,83.765,883400001.0
2009-07-16 06:55:00,83.765,83.795,83.765,83.78,560400000.0
2009-07-16 07:00:00,83.78,83.785,83.72,83.755,781399998.0
2009-07-16 07:05:00,83.76,83.77,83.715,83.735,1050000001.0
2009-07-16 07:10:00,83.735,83.82,83.735,83.815,963799999.0
2009-07-16 07:15:00,83.815,83.815,83.75,83.76,1120200000.0
2009-07-16 07:20:00,83.765,83.775,83.725,83.765,1039800000.0
2009-07-16 07:25:00,83.765,83.84,83.745,83.795,1695800005.0
2009-07-16 07:30:00,83.8,83.905,83.785,83.89,1494200002.0
2009-07-16 07:35:00,83.89,83.93,83.875,83.91,1408800006.0
2009-07-16 07:40:00,83.915,83.92,83.88,83.91,1307800002.0
2009-07-16 07:45:00,83.915,83.925,83.83,83.85,1033400009.0
2009-07-16 07:50:00,83.85,83.87,83.805,83.825,907599999.0
2009-07-16 07:55:00,83.825,83.845,83.81,83.84,925400004.0
2009-07-16 08:00:00,83.84,83.92,83.84,83.91,1128199999.0
2009-07-16 08:05:00,83.91,83.985,83.9,83.975,1433399999.0
2009-07-16 08:10:00,83.98,84.11,83.935,84.07,2211600001.0
2009-07-16 08:15:00,84.075,84.105,83.98,84.005,2030600002.0
2009-07-16 08:20:00,84.01,84.06,83.98,83.985,1333200000.0
2009-07-16 08:25:00,83.985,84.05,83.98,84.035,1535000001.0
2009-07-16 08:30:00,84.035,84.05,83.985,84.025,931000000.0
2009-07-16 08:35:00,84.03,84.085,84.01,84.07,1702800004.0
2009-07-16 08:40:00,84.07,84.12,84.065,84.11,1038000000.0
2009-07-16 08:45:00,84.105,84.115,83.92,83.965,2276199998.0
2009-07-16 08:50:00,83.965,83.97,83.8,83.86,1972800005.0
2009-07-16 08:55:00,83.865,83.975,83.815,83.835,2184599998.0
2009-07-16 09:00:00,83.835,83.84,83.715,83.735,2482999999.0
2009-07-16 09:05:00,83.735,83.795,83.72,83.77,2134599999.0
2009-07-16 09:10:00,83.77,83.805,83.665,83.755,3092399997.0
2009-07-16 09:15:00,83.755,83.865,83.755,83.83,2593600002.0
2009-07-16 09:20:00,83.835,83.99,83.835,83.925,2837799999.0
2009-07-16 09:25:00,83.92,83.98,83.895,83.895,2080400001.0
2009-07-16 09:30:00,83.89,83.9,83.855,83.865,1322000000.0
2009-07-16 09:35:00,83.865,83.915,83.845,83.9,1735199999.0
2009-07-16 09:40:00,83.9,83.905,83.815,83.83,2197999999.0
2009-07-16 09:45:00,83.825,83.825,83.755,83.825,1223200000.0
2009-07-16 09:50:00,83.82,83.835,83.76,83.765,1518599998.0
2009-07-16 09:55:00,83.765,83.895,83.765,83.765,2448599995.0
2009-07-16 10:00:00,83.765,83.8,83.715,83.72,1735599998.0
2009-07-16 10:05:00,83.72,83.755,83.705,83.75,1497999996.0
2009-07-16 10:10:00,83.75,83.76,83.685,83.715,1923599997.0
2009-07-16 10:15:00,83.71,83.715,83.54,83.555,2522000003.0
2009-07-16 10:20:00,83.555,83.555,83.39,83.415,2105000003.0
2009-07-16 10:25:00,83.42,83.51,83.41,83.475,1504400001.0
2009-07-16 10:30:00,83.475,83.49,83.375,83.43,1393000000.0
2009-07-16 10:35:00,83.435,83.445,83.38,83.395,1997200003.0
2009-07-16 10:40:00,83.395,83.505,83.365,83.505,1690599998.0
2009-07-16 10:45:00,83.505,83.53,83.375,83.38,1599200003.0
2009-07-16 10:50:00,83.385,83.51,83.365,83.51,1654600001.0
2009-07-16 10:55:00,83.515,83.58,83.515,83.575,1772599999.0
2009-07-16 11:00:00,83.565,83.605,83.485,83.485,1397400001.0
2009-07-16 11:05:00,83.5,83.53,83.45,83.505,1860599998.0
2009-07-16 11:10:00,83.51,83.53,83.505,83.52,940200000.0
2009-07-16 11:15:00,83.525,83.575,83.505,83.55,1160599999.0
2009-07-16 11:20:00,83.55,83.56,83.48,83.485,604900000.0
2009-07-16 11:25:00,83.48,83.505,83.425,83.455,1512200000.0
2009-07-16 11:30:00,83.455,83.495,83.45,83.475,1152400006.0
2009-07-16 11:35:00,83.475,83.485,83.445,83.455,1081199999.0
2009-07-16 11:40:00,83.455,83.495,83.455,83.47,889400000.0
2009-07-16 11:45:00,83.47,83.57,83.47,83.505,1232400000.0
2009-07-16 11:50:00,83.51,83.62,83.51,83.57,1870800002.0
2009-07-16 11:55:00,83.565,83.63,83.56,83.605,1321400001.0
2009-07-16 12:00:00,83.605,83.615,83.5,83.505,1326999997.0
2009-07-16 12:05:00,83.505,83.57,83.475,83.555,1173399999.0
2009-07-16 12:10:00,83.555,83.56,83.51,83.54,1228800000.0
2009-07-16 12:15:00,83.545,83.555,83.48,83.48,1467399999.0
2009-07-16 12:20:00,83.485,83.565,83.48,83.55,1299800000.0
2009-07-16 12:25:00,83.545,83.765,83.515,83.655,1975300006.0
2009-07-16 12:30:00,83.655,84.0,83.645,83.91,3171000001.0
2009-07-16 12:35:00,83.91,84.095,83.825,84.075,2686999997.0
2009-07-16 12:40:00,84.075,84.16,83.995,84.045,3705199998.0
2009-07-16 12:45:00,84.045,84.085,83.905,83.905,2781999993.0
2009-07-16 12:50:00,83.91,84.02,83.89,83.92,2197600012.0
2009-07-16 12:55:00,83.92,83.965,83.835,83.89,1720000000.0
2009-07-16 13:00:00,83.88,84.005,83.85,83.94,1793200000.0
2009-07-16 13:05:00,83.94,83.955,83.88,83.89,1717800000.0
2009-07-16 13:10:00,83.89,83.905,83.82,83.86,3185200001.0
2009-07-16 13:15:00,83.855,83.985,83.785,83.81,3413599990.0
2009-07-16 13:20:00,83.81,83.855,83.785,83.835,2446799994.0
2009-07-16 13:25:00,83.835,83.99,83.82,83.99,2948200003.0
2009-07-16 13:30:00,83.955,83.98,83.865,83.875,2843400001.0
2009-07-16 13:35:00,83.875,83.945,83.84,83.915,2993000003.0
2009-07-16 13:40:00,83.915,83.985,83.88,83.885,3025799995.0
2009-07-16 13:45:00,83.885,83.965,83.87,83.95,2242200003.0
2009-07-16 13:50:00,83.955,83.955,83.875,83.89,2957799996.0
2009-07-16 13:55:00,83.89,83.94,83.815,83.815,2179999991.0
2009-07-16 14:00:00,83.815,83.885,83.775,83.885,2247199995.0
2009-07-16 14:05:00,83.88,83.905,83.795,83.885,1675800000.0
2009-07-16 14:10:00,83.875,84.015,83.865,84.01,1904599997.0
2009-07-16 14:15:00,84.0,84.075,84.0,84.03,2542199997.0
2009-07-16 14:20:00,84.03,84.045,83.875,84.04,3169199986.0
2009-07-16 14:25:00,84.04,84.23,84.025,84.19,3688200001.0
2009-07-16 14:30:00,84.25,84.525,84.25,84.3,5743600009.0
2009-07-16 14:35:00,84.3,84.36,84.085,84.12,5857800014.0
2009-07-16 14:40:00,84.12,84.16,83.865,83.895,5188799996.0
2009-07-16 14:45:00,83.895,83.99,83.87,83.945,4498399995.0
2009-07-16 14:50:00,83.945,84.125,83.94,84.055,2904500002.0
2009-07-16 14:55:00,84.05,84.05,83.915,83.955,3954799995.0
2009-07-16 15:00:00,83.955,83.995,83.85,83.91,3140000003.0
2009-07-16 15:05:00,83.91,83.965,83.835,83.9,3865599988.0
2009-07-16 15:10:00,83.905,83.95,83.835,83.845,1910199999.0
2009-07-16 15:15:00,83.845,83.875,83.61,83.625,3433599997.0
2009-07-16 15:20:00,83.625,83.655,83.53,83.595,3414400001.0
2009-07-16 15:25:00,83.595,83.7,83.595,83.67,2184000000.0
2009-07-16 15:30:00,83.69,83.69,83.425,83.57,3011999997.0
2009-07-16 15:35:00,83.57,83.65,83.47,83.63,3188899999.0
2009-07-16 15:40:00,83.63,83.785,83.63,83.76,2828200001.0
2009-07-16 15:45:00,83.75,83.805,83.675,83.755,2166400001.0
2009-07-16 15:50:00,83.755,83.9,83.715,83.81,2698000001.0
2009-07-16 15:55:00,83.805,83.865,83.745,83.79,2922999997.0
2009-07-16 16:00:00,83.79,83.81,83.35,83.425,2759900001.0
2009-07-16 16:05:00,83.425,83.47,83.31,83.445,3670000007.0
2009-07-16 16:10:00,83.455,83.515,83.375,83.515,1795800000.0
2009-07-16 16:15:00,83.51,83.535,83.435,83.485,2489199999.0
2009-07-16 16:20:00,83.485,83.53,83.405,83.48,3526799994.0
2009-07-16 16:25:00,83.48,83.655,83.48,83.595,1629600000.0
2009-07-16 16:30:00,83.59,83.65,83.555,83.58,1662699997.0
2009-07-16 16:35:00,83.58,83.655,83.515,83.515,1737300000.0
2009-07-16 16:40:00,83.515,83.55,83.445,83.455,1913000000.0
2009-07-16 16:45:00,83.455,83.515,83.45,83.51,1959999999.0
2009-07-16 16:50:00,83.51,83.625,83.495,83.625,2525599996.0
2009-07-16 16:55:00,83.625,83.785,83.57,83.76,2726199997.0
2009-07-16 17:00:00,83.77,83.805,83.675,83.755,3176400003.0
2009-07-16 17:05:00,83.755,83.865,83.755,83.775,2400000001.0
2009-07-16 17:10:00,83.775,83.795,83.645,83.69,3024800001.0
2009-07-16 17:15:00,83.69,83.7,83.585,83.625,3066799999.0
2009-07-16 17:20:00,83.63,83.68,83.615,83.64,2188299996.0
2009-07-16 17:25:00,83.64,83.66,83.595,83.605,2530599997.0
2009-07-16 17:30:00,83.605,83.605,83.51,83.53,1783799997.0
2009-07-16 17:35:00,83.54,83.655,83.49,83.645,2524000000.0
2009-07-16 17:40:00,83.645,83.695,83.605,83.635,1660400000.0
2009-07-16 17:45:00,83.63,83.705,83.6,83.645,2298999998.0
2009-07-16 17:50:00,83.645,83.685,83.58,83.58,1413800000.0
2009-07-16 17:55:00,83.585,83.795,83.585,83.755,2388399997.0
2009-07-16 18:00:00,83.76,83.77,83.69,83.73,2376400001.0
2009-07-16 18:05:00,83.74,83.77,83.695,83.755,2162800000.0
2009-07-16 18:10:00,83.76,83.765,83.7,83.7,1496899996.0
2009-07-16 18:15:00,83.7,83.705,83.63,83.68,858200000.0
2009-07-16 18:20:00,83.68,83.735,83.665,83.725,755199999.0
2009-07-16 18:25:00,83.73,83.74,83.695,83.72,974300000.0
2009-07-16 18:30:00,83.72,83.785,83.69,83.715,1540999999.0
2009-07-16 18:35:00,83.715,83.735,83.63,83.64,1403400000.0
2009-07-16 18:40:00,83.64,83.695,83.625,83.685,650400000.0
2009-07-16 18:45:00,83.68,83.72,83.68,83.695,1210399999.0
2009-07-16 18:50:00,83.695,83.7,83.645,83.65,945999999.0
2009-07-16 18:55:00,83.65,83.685,83.61,83.665,928199999.0
2009-07-16 19:00:00,83.675,83.68,83.605,83.62,711000000.0
2009-07-16 19:05:00,83.625,83.625,83.565,83.58,768000000.0
2009-07-16 19:10:00,83.575,83.585,83.555,83.575,1086200001.0
2009-07-16 19:15:00,83.575,83.625,83.555,83.61,1379599999.0
2009-07-16 19:20:00,83.61,83.625,83.59,83.595,794200000.0
2009-07-16 19:25:00,83.585,83.61,83.565,83.565,918999999.0
2009-07-16 19:30:00,83.565,83.605,83.565,83.6,730200000.0
2009-07-16 19:35:00,83.595,83.595,83.555,83.555,573800000.0
2009-07-16 19:40:00,83.555,83.705,83.555,83.665,1446600000.0
2009-07-16 19:45:00,83.67,83.745,83.625,83.71,1288900000.0
2009-07-16 19:50:00,83.71,83.735,83.68,83.715,1068000000.0
2009-07-16 19:55:00,83.715,83.725,83.665,83.695,976000000.0
2009-07-16 20:00:00,83.695,83.835,83.695,83.775,1104999999.0
2009-07-16 20:05:00,83.775,83.775,83.72,83.73,934849999.0
2009-07-16 20:10:00,83.73,83.755,83.67,83.75,1537800001.0
2009-07-16 20:15:00,83.75,83.79,83.74,83.745,1637000002.0
2009-07-16 20:20:00,83.745,83.78,83.705,83.77,2246599995.0
2009-07-16 20:25:00,83.765,83.875,83.765,83.845,1300699998.0
2009-07-16 20:30:00,83.85,83.89,83.85,83.865,1523400000.0
2009-07-16 20:35:00,83.865,83.9,83.86,83.895,1812399997.0
2009-07-16 20:40:00,83.9,83.905,83.83,83.84,1752600002.0
2009-07-16 20:45:00,83.84,83.895,83.82,83.85,1179599998.0
2009-07-16 20:50:00,83.85,83.86,83.815,83.84,1361799999.0
2009-07-16 20:55:00,83.845,83.875,83.815,83.85,1788200001.0
2009-07-16 21:00:00,83.845,83.85,83.795,83.82,1219999993.0
2009-07-16 21:05:00,83.83,83.83,83.75,83.765,1503199999.0
2009-07-16 21:10:00,83.765,83.815,83.76,83.785,1326799999.0
2009-07-16 21:15:00,83.785,83.795,83.77,83.77,1330800002.0
2009-07-16 21:20:00,83.77,83.77,83.725,83.745,1354800001.0
2009-07-16 21:25:00,83.75,83.815,83.74,83.795,1560200000.0
2009-07-16 21:30:00,83.795,83.83,83.785,83.825,1244199998.0
2009-07-16 21:35:00,83.825,83.875,83.825,83.845,796799999.0
2009-07-16 21:40:00,83.84,83.905,83.83,83.875,1704399999.0
2009-07-16 21:45:00,83.875,83.895,83.835,83.87,1626399998.0
2009-07-16 21:50:00,83.87,83.945,83.87,83.9,1872700001.0
2009-07-16 21:55:00,83.9,83.96,83.88,83.92,2631999990.0
2009-07-16 22:00:00,83.92,83.955,83.845,83.845,1679200001.0
2009-07-16 22:05:00,83.845,83.945,83.81,83.88,2302000007.0
2009-07-16 22:10:00,83.88,84.005,83.875,83.955,1708200000.0
2009-07-16 22:15:00,83.96,83.99,83.95,83.965,989199997.0
2009-07-16 22:20:00,83.965,84.01,83.92,83.99,893400000.0
2009-07-16 22:25:00,83.99,84.05,83.975,84.04,1351800000.0
2009-07-16 22:30:00,84.025,84.08,84.005,84.035,1683200000.0
2009-07-16 22:35:00,84.035,84.035,83.99,83.995,695000000.0
2009-07-16 22:40:00,84.0,84.04,83.975,84.03,563999999.0
2009-07-16 22:45:00,84.035,84.11,84.035,84.045,673800000.0
2009-07-16 22:50:00,84.045,84.045,83.945,83.945,734800000.0
2009-07-16 22:55:00,83.955,84.06,83.945,84.06,608800000.0
2009-07-16 23:00:00,84.05,84.055,84.015,84.025,302200000.0
2009-07-16 23:05:00,84.025,84.05,83.98,83.98,388800000.0
2009-07-16 23:10:00,83.98,83.985,83.96,83.965,365399997.0
2009-07-16 23:15:00,83.965,83.98,83.93,83.93,269600003.0
2009-07-16 23:20:00,83.93,83.93,83.86,83.905,308800000.0
2009-07-16 23:25:00,83.92,83.935,83.895,83.925,638600007.0
2009-07-16 23:30:00,83.925,83.93,83.9,83.9,244400000.0
2009-07-16 23:35:00,83.9,83.92,83.895,83.905,190000000.0
2009-07-16 23:40:00,83.905,83.91,83.895,83.905,247800002.0
2009-07-16 23:45:00,83.9,83.915,83.884,83.91,280000001.0
2009-07-16 23:50:00,83.91,83.915,83.882,83.9,164800000.0
2009-07-16 23:55:00,83.9,83.9,83.87,83.88,202200000.0
2009-07-17 00:00:00,83.88,83.94,83.86,83.87,511800001.0
2009-07-17 00:05:00,83.83,83.88,83.82,83.85,637600000.0
2009-07-17 00:10:00,83.85,83.85,83.81,83.81,409800000.0
2009-07-17 00:15:00,83.81,83.82,83.78,83.805,267400000.0
2009-07-17 00:20:00,83.8,83.81,83.785,83.79,299200000.0
2009-07-17 00:25:00,83.79,83.83,83.79,83.83,312400000.0
2009-07-17 00:30:00,83.82,83.83,83.81,83.81,346399999.0
2009-07-17 00:35:00,83.81,83.825,83.805,83.815,294400000.0
2009-07-17 00:40:00,83.825,83.825,83.8,83.8,197400000.0
2009-07-17 00:45:00,83.81,83.86,83.8,83.855,723600000.0
2009-07-17 00:50:00,83.855,83.875,83.855,83.875,158000000.0
2009-07-17 00:55:00,83.875,83.9,83.87,83.87,449200002.0
2009-07-17 01:00:00,83.87,83.89,83.86,83.88,530800000.0
2009-07-17 01:05:00,83.875,83.89,83.865,83.88,461400000.0
2009-07-17 01:10:00,83.88,83.885,83.84,83.84,291400000.0
2009-07-17 01:15:00,83.84,83.86,83.82,83.82,525600009.0
2009-07-17 01:20:00,83.82,83.83,83.79,83.82,526800001.0
2009-07-17 01:25:00,83.82,83.84,83.82,83.84,284400000.0
2009-07-17 01:30:00,83.83,83.84,83.79,83.815,828600009.0
2009-07-17 01:35:00,83.815,83.83,83.815,83.83,274000001.0
2009-07-17 01:40:00,83.83,83.845,83.83,83.835,176000000.0
2009-07-17 01:45:00,83.835,83.84,83.79,83.805,564000001.0
2009-07-17 01:50:00,83.81,83.815,83.78,83.795,589000000.0
2009-07-17 01:55:00,83.795,83.81,83.78,83.795,591400000.0
2009-07-17 02:00:00,83.795,83.885,83.785,83.885,1175799999.0
2009-07-17 02:05:00,83.885,83.97,83.875,83.965,1101800000.0
2009-07-17 02:10:00,83.965,83.97,83.915,83.915,682800000.0
2009-07-17 02:15:00,83.915,83.945,83.915,83.93,643800000.0
2009-07-17 02:20:00,83.93,83.93,83.895,83.895,591600000.0
2009-07-17 02:25:00,83.89,83.92,83.89,83.91,526800000.0
2009-07-17 02:30:00,83.905,83.905,83.825,83.84,678800000.0
2009-07-17 02:35:00,83.835,83.86,83.83,83.84,442600000.0
2009-07-17 02:40:00,83.84,83.875,83.825,83.87,515800000.0
2009-07-17 02:45:00,83.87,83.89,83.855,83.87,680400000.0
2009-07-17 02:50:00,83.87,83.885,83.84,83.85,990599999.0
2009-07-17 02:55:00,83.85,83.86,83.83,83.845,943000000.0
2009-07-17 03:00:00,83.85,83.865,83.78,83.79,1201600000.0
2009-07-17 03:05:00,83.79,83.795,83.725,83.77,1268200000.0
2009-07-17 03:10:00,83.77,83.805,83.745,83.745,605000000.0
2009-07-17 03:15:00,83.745,83.79,83.745,83.76,785200000.0
2009-07-17 03:20:00,83.765,83.785,83.745,83.755,816000000.0
2009-07-17 03:25:00,83.75,83.765,83.625,83.655,1465400000.0
2009-07-17 03:30:00,83.655,83.655,83.555,83.565,1372800000.0
2009-07-17 03:35:00,83.565,83.59,83.505,83.52,1372600000.0
2009-07-17 03:40:00,83.52,83.57,83.52,83.56,1621200000.0
2009-07-17 03:45:00,83.54,83.605,83.53,83.575,897799999.0
2009-07-17 03:50:00,83.58,83.635,83.57,83.625,735399998.0
2009-07-17 03:55:00,83.63,83.65,83.605,83.615,1299000003.0
2009-07-17 04:00:00,83.615,83.615,83.545,83.555,1035600003.0
2009-07-17 04:05:00,83.56,83.625,83.56,83.61,1019200000.0
2009-07-17 04:10:00,83.61,83.625,83.575,83.585,674400000.0
2009-07-17 04:15:00,83.59,83.63,83.59,83.63,397000001.0
2009-07-17 04:20:00,83.63,83.63,83.585,83.6,516800000.0
2009-07-17 04:25:00,83.595,83.665,83.59,83.655,371600000.0
2009-07-17 04:30:00,83.655,83.685,83.63,83.66,795000000.0
2009-07-17 04:35:00,83.66,83.675,83.625,83.635,763600000.0
2009-07-17 04:40:00,83.635,83.66,83.63,83.63,449400000.0
2009-07-17 04:45:00,83.655,83.715,83.64,83.705,573600000.0
2009-07-17 04:50:00,83.705,83.75,83.7,83.715,867600001.0
2009-07-17 04:55:00,83.715,83.77,83.715,83.75,618400000.0
2009-07-17 05:00:00,83.755,83.76,83.74,83.745,632599999.0
2009-07-17 05:05:00,83.745,83.78,83.745,83.775,622000000.0
2009-07-17 05:10:00,83.775,83.775,83.74,83.74,265400000.0
2009-07-17 05:15:00,83.735,83.74,83.71,83.715,472000000.0
2009-07-17 05:20:00,83.715,83.75,83.705,83.745,384600000.0
2009-07-17 05:25:00,83.745,83.745,83.705,83.74,431800000.0
2009-07-17 05:30:00,83.75,83.81,83.75,83.755,767400000.0
2009-07-17 05:35:00,83.75,83.78,83.73,83.75,1059400002.0
2009-07-17 05:40:00,83.745,83.765,83.74,83.76,786599999.0
2009-07-17 05:45:00,83.76,83.765,83.715,83.715,1122600003.0
2009-07-17 05:50:00,83.715,83.715,83.63,83.67,1167800002.0
2009-07-17 05:55:00,83.67,83.75,83.66,83.72,792000004.0
2009-07-17 06:00:00,83.72,83.735,83.685,83.735,636400001.0
2009-07-17 06:05:00,83.735,83.78,83.715,83.755,708199998.0
2009-07-17 06:10:00,83.75,83.765,83.715,83.72,436800001.0
2009-07-17 06:15:00,83.72,83.745,83.715,83.725,527200001.0
2009-07-17 06:20:00,83.725,83.725,83.68,83.7,556000001.0
2009-07-17 06:25:00,83.7,83.715,83.685,83.7,182200000.0
2009-07-17 06:30:00,83.705,83.71,83.675,83.675,152200000.0
2009-07-17 06:35:00,83.68,83.695,83.68,83.695,245800000.0
2009-07-17 06:40:00,83.695,83.755,83.695,83.75,377600002.0
2009-07-17 06:45:00,83.745,83.76,83.74,83.755,443800001.0
2009-07-17 06:50:00,83.755,83.775,83.735,83.77,846200018.0
2009-07-17 06:55:00,83.775,83.805,83.77,83.785,946600006.0
2009-07-17 07:00:00,83.785,83.835,83.765,83.79,1407000010.0
2009-07-17 07:05:00,83.78,83.78,83.75,83.765,448200007.0
2009-07-17 07:10:00,83.77,83.775,83.735,83.74,585000008.0
2009-07-17 07:15:00,83.74,83.75,83.738,83.75,328600002.0
2009-07-17 07:20:00,83.755,83.785,83.74,83.77,476000007.0
2009-07-17 07:25:00,83.775,83.795,83.755,83.76,711200007.0
2009-07-17 07:30:00,83.76,83.785,83.755,83.77,656000006.0
2009-07-17 07:35:00,83.76,83.805,83.75,83.805,458200001.0
2009-07-17 07:40:00,83.805,83.875,83.805,83.845,726000018.0
2009-07-17 07:45:00,83.855,83.915,83.855,83.88,776400007.0
2009-07-17 07:50:00,83.885,83.925,83.875,83.925,464800001.0
2009-07-17 07:55:00,83.915,83.965,83.84,83.895,867200005.0
2009-07-17 08:00:00,83.895,83.91,83.84,83.9,1449800009.0
2009-07-17 08:05:00,83.9,83.95,83.875,83.92,1117600013.0
2009-07-17 08:10:00,83.92,83.95,83.87,83.895,1641600021.0
2009-07-17 08:15:00,83.895,83.93,83.855,83.91,1635400017.0
2009-07-17 08:20:00,83.905,83.91,83.87,83.89,764200004.0
2009-07-17 08:25:00,83.895,83.9,83.835,83.87,1003000001.0
2009-07-17 08:30:00,83.87,83.87,83.65,83.65,4151800010.0
2009-07-17 08:35:00,83.645,83.79,83.64,83.75,2719600013.0
2009-07-17 08:40:00,83.755,83.8,83.705,83.765,2482000004.0
2009-07-17 08:45:00,83.77,83.785,83.705,83.735,1534800010.0
2009-07-17 08:50:00,83.73,83.745,83.595,83.63,1987000011.0
2009-07-17 08:55:00,83.64,83.715,83.63,83.68,1812200002.0
2009-07-17 09:00:00,83.685,83.695,83.615,83.67,1006800000.0
2009-07-17 09:05:00,83.675,83.7,83.595,83.595,1388200012.0
2009-07-17 09:10:00,83.605,83.645,83.52,83.645,1604800007.0
2009-07-17 09:15:00,83.65,83.755,83.65,83.725,1556000000.0
2009-07-17 09:20:00,83.725,83.845,83.725,83.75,2313000003.0
2009-07-17 09:25:00,83.75,83.78,83.695,83.71,1793800001.0
2009-07-17 09:30:00,83.725,83.77,83.635,83.68,2155800000.0
2009-07-17 09:35:00,83.68,83.81,83.67,83.765,1914800000.0
2009-07-17 09:40:00,83.765,83.775,83.69,83.74,2167600001.0
2009-07-17 09:45:00,83.745,83.755,83.695,83.745,989400000.0
2009-07-17 09:50:00,83.74,83.815,83.675,83.815,1516200000.0
2009-07-17 09:55:00,83.815,83.82,83.685,83.685,2294700000.0
2009-07-17 10:00:00,83.7,83.74,83.675,83.735,1747200000.0
2009-07-17 10:05:00,83.74,83.765,83.7,83.725,1442600000.0
2009-07-17 10:10:00,83.73,83.775,83.675,83.69,2408199994.0
2009-07-17 10:15:00,83.685,83.79,83.67,83.74,2492399998.0
2009-07-17 10:20:00,83.735,83.8,83.72,83.77,1847800000.0
2009-07-17 10:25:00,83.77,83.83,83.75,83.78,2558400000.0
2009-07-17 10:30:00,83.78,83.785,83.69,83.695,1700800000.0
2009-07-17 10:35:00,83.69,83.695,83.655,83.69,1216400000.0
2009-07-17 10:40:00,83.69,83.71,83.605,83.675,1393799999.0
2009-07-17 10:45:00,83.675,83.735,83.675,83.7,2083600002.0
2009-07-17 10:50:00,83.695,83.765,83.685,83.76,1510000000.0
2009-07-17 10:55:00,83.76,83.855,83.74,83.82,2255200000.0
2009-07-17 11:00:00,83.83,83.895,83.815,83.88,1719000000.0
2009-07-17 11:05:00,83.88,83.88,83.8,83.825,2073400002.0
2009-07-17 11:10:00,83.825,83.86,83.79,83.83,1488200000.0
2009-07-17 11:15:00,83.84,83.84,83.75,83.78,1192799997.0
2009-07-17 11:20:00,83.78,83.835,83.745,83.815,1225800001.0
2009-07-17 11:25:00,83.815,83.915,83.805,83.915,1368000000.0
2009-07-17 11:30:00,83.915,83.935,83.885,83.92,1527000000.0
2009-07-17 11:35:00,83.92,83.935,83.885,83.905,1402800001.0
2009-07-17 11:40:00,83.905,83.955,83.88,83.95,681400000.0
2009-07-17 11:45:00,83.95,83.95,83.87,83.875,1271800002.0
2009-07-17 11:50:00,83.88,83.89,83.845,83.855,941600000.0
2009-07-17 11:55:00,83.85,83.9,83.85,83.895,947600001.0
2009-07-17 12:00:00,83.9,83.945,83.895,83.925,1014599996.0
2009-07-17 12:05:00,83.925,84.01,83.925,83.98,1489200001.0
2009-07-17 12:10:00,83.98,84.015,83.95,83.96,1022799996.0
2009-07-17 12:15:00,83.965,83.98,83.94,83.965,664200000.0
2009-07-17 12:20:00,83.965,83.985,83.96,83.97,580200001.0
2009-07-17 12:25:00,83.97,83.97,83.91,83.935,801200001.0
2009-07-17 12:30:00,83.935,83.99,83.875,83.975,1504800001.0
2009-07-17 12:35:00,83.975,83.985,83.91,83.945,1551599997.0
2009-07-17 12:40:00,83.95,83.97,83.935,83.94,407999999.0
2009-07-17 12:45:00,83.94,83.955,83.895,83.905,468400000.0
2009-07-17 12:50:00,83.91,83.92,83.88,83.9,938999997.0
2009-07-17 12:55:00,83.905,83.96,83.865,83.87,964000003.0
2009-07-17 13:00:00,83.875,83.965,83.87,83.905,1437600004.0
2009-07-17 13:05:00,83.905,83.955,83.885,83.945,1053799999.0
2009-07-17 13:10:00,83.945,83.945,83.86,83.87,994000000.0
2009-07-17 13:15:00,83.87,83.895,83.82,83.875,1112600001.0
2009-07-17 13:20:00,83.875,83.875,83.78,83.795,1864600007.0
2009-07-17 13:25:00,83.79,83.86,83.75,83.785,2851200007.0
2009-07-17 13:30:00,83.785,83.88,83.77,83.865,2071199994.0
2009-07-17 13:35:00,83.865,83.895,83.82,83.88,1707600000.0
2009-07-17 13:40:00,83.88,83.88,83.805,83.82,1196199998.0
2009-07-17 13:45:00,83.82,83.84,83.73,83.76,1837199999.0
2009-07-17 13:50:00,83.76,83.805,83.75,83.76,1287399997.0
2009-07-17 13:55:00,83.77,83.845,83.76,83.815,2645999991.0
2009-07-17 14:00:00,83.815,84.065,83.8,83.925,4485399985.0
2009-07-17 14:05:00,83.925,83.99,83.895,83.965,1758600002.0
2009-07-17 14:10:00,83.965,84.03,83.935,83.94,2364400000.0
2009-07-17 14:15:00,83.93,83.945,83.805,83.815,3934400006.0
2009-07-17 14:20:00,83.815,83.83,83.715,83.745,2953200003.0
2009-07-17 14:25:00,83.745,83.865,83.735,83.825,2776800003.0
2009-07-17 14:30:00,83.83,84.01,83.775,83.87,4398200005.0
2009-07-17 14:35:00,83.865,83.985,83.815,83.945,2696400004.0
2009-07-17 14:40:00,83.95,84.095,83.95,83.995,3814199968.0
2009-07-17 14:45:00,83.99,84.09,83.965,84.03,4146399978.0
2009-07-17 14:50:00,84.025,84.095,84.005,84.075,4693999978.0
2009-07-17 14:55:00,84.08,84.24,84.04,84.24,2931199986.0
2009-07-17 15:00:00,84.235,84.44,84.23,84.39,3395799999.0
2009-07-17 15:05:00,84.385,84.405,84.255,84.28,4841000008.0
2009-07-17 15:10:00,84.28,84.545,84.28,84.49,4222400005.0
2009-07-17 15:15:00,84.485,84.56,84.43,84.47,3870599986.0
2009-07-17 15:20:00,84.47,84.525,84.425,84.49,3604199998.0
2009-07-17 15:25:00,84.49,84.615,84.49,84.525,3612200004.0
2009-07-17 15:30:00,84.525,84.565,84.32,84.33,5103800020.0
2009-07-17 15:35:00,84.33,84.405,84.17,84.18,5322799991.0
2009-07-17 15:40:00,84.18,84.4,84.18,84.315,4805000013.0
2009-07-17 15:45:00,84.325,84.41,84.2,84.285,5199400003.0
2009-07-17 15:50:00,84.3,84.32,84.185,84.3,4896400012.0
2009-07-17 15:55:00,84.305,84.39,84.255,84.35,2934999999.0
2009-07-17 16:00:00,84.35,84.365,84.215,84.29,3924199996.0
2009-07-17 16:05:00,84.285,84.365,84.225,84.31,3828000014.0
2009-07-17 16:10:00,84.315,84.375,84.265,84.305,2702199999.0
2009-07-17 16:15:00,84.305,84.4,84.245,84.36,3606399994.0
2009-07-17 16:20:00,84.36,84.445,84.335,84.435,3937800001.0
2009-07-17 16:25:00,84.435,84.465,84.375,84.41,2593800006.0
2009-07-17 16:30:00,84.405,84.465,84.365,84.445,2622199993.0
2009-07-17 16:35:00,84.445,84.47,84.365,84.365,2694199989.0
2009-07-17 16:40:00,84.365,84.395,84.31,84.33,2968399999.0
2009-07-17 16:45:00,84.33,84.38,84.23,84.235,3765599986.0
2009-07-17 16:50:00,84.23,84.305,84.165,84.205,2476399999.0
2009-07-17 16:55:00,84.205,84.32,84.2,84.295,3124600002.0
2009-07-17 17:00:00,84.295,84.295,84.195,84.22,3262799994.0
2009-07-17 17:05:00,84.23,84.275,84.125,84.13,3237399989.0
2009-07-17 17:10:00,84.095,84.125,84.075,84.11,2795999981.0
2009-07-17 17:15:00,84.11,84.16,84.065,84.075,3177399995.0
2009-07-17 17:20:00,84.075,84.275,84.05,84.27,2758399994.0
2009-07-17 17:25:00,84.26,84.26,84.11,84.225,1891900005.0
2009-07-17 17:30:00,84.235,84.235,84.13,84.15,1985799998.0
2009-07-17 17:35:00,84.15,84.18,84.115,84.135,2419199991.0
2009-07-17 17:40:00,84.135,84.22,84.135,84.215,2336399993.0
2009-07-17 17:45:00,84.215,84.235,84.13,84.235,3813199996.0
2009-07-17 17:50:00,84.235,84.25,84.17,84.195,3289800019.0
2009-07-17 17:55:00,84.195,84.285,84.185,84.23,3374599987.0
2009-07-17 18:00:00,84.23,84.23,84.14,84.16,2265800011.0
2009-07-17 18:05:00,84.16,84.22,84.155,84.205,2460199996.0
2009-07-17 18:10:00,84.205,84.21,84.175,84.18,1701399983.0
2009-07-17 18:15:00,84.18,84.26,84.18,84.24,1802199993.0
2009-07-17 18:20:00,84.24,84.32,84.235,84.28,1910999994.0
2009-07-17 18:25:00,84.28,84.31,84.235,84.26,1809999995.0
2009-07-17 18:30:00,84.255,84.26,84.195,84.21,1683600000.0
2009-07-17 18:35:00,84.21,84.245,84.175,84.215,1514000000.0
2009-07-17 18:40:00,84.21,84.305,84.2,84.205,1767399999.0
2009-07-17 18:45:00,84.205,84.26,84.175,84.21,1860399998.0
2009-07-17 18:50:00,84.2,84.22,84.16,84.175,1483199995.0
2009-07-17 18:55:00,84.165,84.22,84.155,84.175,1487199998.0
2009-07-17 19:00:00,84.17,84.245,84.13,84.235,3017799996.0
2009-07-17 19:05:00,84.235,84.27,84.23,84.26,1686200008.0
2009-07-17 19:10:00,84.26,84.27,84.23,84.24,1346399993.0
2009-07-17 19:15:00,84.24,84.31,84.225,84.29,1603199995.0
2009-07-17 19:20:00,84.285,84.33,84.28,84.32,1134800001.0
2009-07-17 19:25:00,84.315,84.38,84.31,84.345,992800000.0
2009-07-17 19:30:00,84.345,84.46,84.335,84.45,2424400006.0
2009-07-17 19:35:00,84.45,84.54,84.44,84.53,3449399994.0
2009-07-17 19:40:00,84.53,84.54,84.43,84.455,2318300020.0
2009-07-17 19:45:00,84.455,84.46,84.425,84.435,1655000011.0
2009-07-17 19:50:00,84.435,84.445,84.425,84.425,2135000010.0
2009-07-17 19:55:00,84.425,84.44,84.41,84.415,1854399985.0
2009-07-17 20:00:00,84.425,84.435,84.41,84.42,2381399994.0
2009-07-17 20:05:00,84.41,84.41,84.345,84.345,1016800002.0
2009-07-17 20:10:00,84.34,84.36,84.29,84.29,2611399988.0
2009-07-17 20:15:00,84.29,84.295,84.27,84.28,2049799984.0
2009-07-17 20:20:00,84.28,84.31,84.26,84.26,3307599980.0
2009-07-17 20:25:00,84.26,84.38,84.26,84.355,1890199988.0
2009-07-17 20:30:00,84.355,84.435,84.35,84.43,1087399994.0
2009-07-17 20:35:00,84.43,84.51,84.42,84.51,755000006.0
2009-07-17 20:40:00,84.51,84.605,84.51,84.595,1023200002.0
2009-07-17 20:45:00,84.6,84.605,84.52,84.525,2541800006.0
2009-07-17 20:50:00,84.525,84.53,84.42,84.42,3840200004.0
2009-07-17 20:55:00,84.42,84.47,84.405,84.445,2464000006.0
2009-07-17 21:00:00,84.44,84.445,84.35,84.37,2373400012.0
2009-07-17 21:05:00,84.37,84.395,84.345,84.36,1174599998.0
2009-07-17 21:10:00,84.355,84.365,84.295,84.335,1695600000.0
2009-07-17 21:15:00,84.335,84.425,84.32,84.41,1888199996.0
2009-07-17 21:20:00,84.41,84.445,84.385,84.385,1952399999.0
2009-07-17 21:25:00,84.385,84.395,84.315,84.33,1601399996.0
2009-07-17 21:30:00,84.33,84.34,84.24,84.27,2356000006.0
2009-07-17 21:35:00,84.28,84.36,84.275,84.3,1012200001.0
2009-07-17 21:40:00,84.31,84.365,84.3,84.36,873800002.0
2009-07-17 21:45:00,84.37,84.375,84.33,84.375,1132999994.0
2009-07-17 21:50:00,84.37,84.48,84.36,84.45,1810800003.0
2009-07-17 21:55:00,84.455,84.54,84.435,84.53,1720999995.0
2009-07-17 22:00:00,84.53,84.53,84.475,84.495,590400001.0
2009-07-17 22:05:00,84.505,84.535,84.5,84.53,300800000.0
2009-07-17 22:10:00,84.53,84.53,84.515,84.52,286000000.0
2009-07-17 22:15:00,84.51,84.52,84.49,84.5,606799998.0
2009-07-17 22:20:00,84.5,84.5,84.44,84.44,360600000.0
2009-07-17 22:25:00,84.45,84.47,84.425,84.43,190200000.0
2009-07-17 22:30:00,84.425,84.43,84.4,84.415,295600000.0
2009-07-17 22:35:00,84.41,84.41,84.385,84.385,167600000.0
2009-07-17 22:40:00,84.38,84.385,84.355,84.38,490800002.0
2009-07-17 22:45:00,84.38,84.44,84.31,84.44,945799997.0
2009-07-17 22:50:00,84.425,84.525,84.42,84.52,1511600019.0
2009-07-17 22:55:00,84.525,84.615,84.5,84.58,1683400017.0
2009-07-19 23:00:00,84.37,84.375,84.32,84.365,40600000.0
2009-07-19 23:05:00,84.365,84.375,84.285,84.285,52800000.0
2009-07-19 23:10:00,84.335,84.455,84.31,84.425,166400000.0
2009-07-19 23:15:00,84.43,84.43,84.42,84.43,24000000.0
2009-07-19 23:20:00,84.435,84.435,84.34,84.355,61600000.0
2009-07-19 23:25:00,84.39,84.39,84.39,84.39,5200000.0
2009-07-19 23:30:00,84.415,84.485,84.415,84.485,74400000.0
2009-07-19 23:35:00,84.485,84.485,84.485,84.485,10400000.0
2009-07-19 23:40:00,84.435,84.535,84.435,84.535,128000000.0
2009-07-19 23:45:00,84.53,84.535,84.53,84.535,10400000.0
2009-07-19 23:50:00,84.535,84.535,84.525,84.525,29200000.0
2009-07-19 23:55:00,84.52,84.52,84.495,84.495,116800000.0
2009-07-20 00:00:00,84.49,84.54,84.47,84.47,218200000.0
2009-07-20 00:05:00,84.47,84.5,84.465,84.465,150000000.0
2009-07-20 00:10:00,84.465,84.485,84.415,84.415,241000000.0
2009-07-20 00:15:00,84.415,84.49,84.415,84.48,320600000.0
2009-07-20 00:20:00,84.49,84.52,84.47,84.485,196800000.0
2009-07-20 00:25:00,84.485,84.5,84.46,84.475,126000000.0
2009-07-20 00:30:00,84.475,84.485,84.47,84.485,138800000.0
2009-07-20 00:35:00,84.49,84.51,84.485,84.51,372000000.0
2009-07-20 00:40:00,84.515,84.585,84.515,84.56,838200000.0
2009-07-20 00:45:00,84.56,84.61,84.55,84.585,238400000.0
2009-07-20 00:50:00,84.585,84.585,84.53,84.54,257400000.0
2009-07-20 00:55:00,84.54,84.57,84.5,84.525,196200000.0
2009-07-20 01:00:00,84.525,84.535,84.44,84.475,310000000.0
2009-07-20 01:05:00,84.47,84.545,84.425,84.515,440600000.0
2009-07-20 01:10:00,84.52,84.55,84.51,84.51,277200000.0
2009-07-20 01:15:00,84.51,84.55,84.5,84.52,261800000.0
2009-07-20 01:20:00,84.515,84.54,84.51,84.515,283600000.0
2009-07-20 01:25:00,84.515,84.56,84.515,84.535,275600000.0
2009-07-20 01:30:00,84.55,84.615,84.55,84.565,685200000.0
2009-07-20 01:35:00,84.58,84.62,84.58,84.595,341200000.0
2009-07-20 01:40:00,84.595,84.61,84.58,84.585,686000000.0
2009-07-20 01:45:00,84.585,84.67,84.585,84.67,862800000.0
2009-07-20 01:50:00,84.66,84.69,84.66,84.675,525600000.0
2009-07-20 01:55:00,84.675,84.77,84.675,84.74,852800000.0
2009-07-20 02:00:00,84.74,84.775,84.7,84.74,757199998.0
2009-07-20 02:05:00,84.74,84.78,84.735,84.775,312200000.0
2009-07-20 02:10:00,84.76,84.805,84.74,84.805,665800000.0
2009-07-20 02:15:00,84.8,84.815,84.785,84.815,461000000.0
2009-07-20 02:20:00,84.815,84.855,84.815,84.85,384000000.0
2009-07-20 02:25:00,84.85,84.86,84.825,84.86,144200000.0
2009-07-20 02:30:00,84.86,84.985,84.855,84.95,1382400000.0
2009-07-20 02:35:00,84.95,84.95,84.91,84.915,394600000.0
2009-07-20 02:40:00,84.92,84.935,84.855,84.93,626400000.0
2009-07-20 02:45:00,84.93,84.985,84.92,84.97,1230600000.0
2009-07-20 02:50:00,84.97,84.985,84.88,84.88,466000000.0
2009-07-20 02:55:00,84.875,84.9,84.845,84.88,454600000.0
2009-07-20 03:00:00,84.885,84.895,84.855,84.865,551800000.0
2009-07-20 03:05:00,84.865,85.05,84.865,85.045,715800000.0
2009-07-20 03:10:00,85.045,85.1,85.03,85.045,732600000.0
2009-07-20 03:15:00,85.04,85.11,85.04,85.095,909000000.0
2009-07-20 03:20:00,85.09,85.11,85.025,85.075,827200000.0
2009-07-20 03:25:00,85.075,85.115,85.035,85.07,1033200000.0
2009-07-20 03:30:00,85.085,85.165,85.045,85.155,1688199998.0
2009-07-20 03:35:00,85.155,85.23,85.155,85.19,1444200000.0
2009-07-20 03:40:00,85.19,85.295,85.19,85.25,992400000.0
2009-07-20 03:45:00,85.255,85.29,85.215,85.24,858400000.0
2009-07-20 03:50:00,85.235,85.255,85.185,85.235,962000000.0
2009-07-20 03:55:00,85.235,85.25,85.205,85.22,896200002.0
2009-07-20 04:00:00,85.21,85.22,85.15,85.165,1270800002.0
2009-07-20 04:05:00,85.17,85.265,85.17,85.25,2035600000.0
2009-07-20 04:10:00,85.25,85.295,85.24,85.295,1715000007.0
2009-07-20 04:15:00,85.295,85.345,85.29,85.325,1186599999.0
2009-07-20 04:20:00,85.33,85.355,85.31,85.33,1692000007.0
2009-07-20 04:25:00,85.33,85.405,85.33,85.395,1974200006.0
2009-07-20 04:30:00,85.405,85.425,85.33,85.33,1457400000.0
2009-07-20 04:35:00,85.33,85.37,85.315,85.335,984800001.0
2009-07-20 04:40:00,85.335,85.4,85.33,85.39,494800000.0
2009-07-20 04:45:00,85.39,85.445,85.38,85.435,323200000.0
2009-07-20 04:50:00,85.435,85.495,85.415,85.45,665200000.0
2009-07-20 04:55:00,85.455,85.495,85.455,85.495,930400000.0
2009-07-20 05:00:00,85.495,85.515,85.46,85.46,905000002.0
2009-07-20 05:05:00,85.46,85.505,85.44,85.495,1572000003.0
2009-07-20 05:10:00,85.495,85.51,85.45,85.5,1474400004.0
2009-07-20 05:15:00,85.5,85.515,85.495,85.5,483200000.0
2009-07-20 05:20:00,85.5,85.5,85.475,85.49,961000000.0
2009-07-20 05:25:00,85.485,85.495,85.425,85.425,1414400001.0
2009-07-20 05:30:00,85.42,85.425,85.36,85.375,1166000002.0
2009-07-20 05:35:00,85.38,85.445,85.38,85.43,1204800002.0
2009-07-20 05:40:00,85.44,85.485,85.43,85.485,501000001.0
2009-07-20 05:45:00,85.49,85.515,85.48,85.495,840800001.0
2009-07-20 05:50:00,85.49,85.49,85.435,85.435,842800000.0
2009-07-20 05:55:00,85.445,85.47,85.43,85.46,678200000.0
2009-07-20 06:00:00,85.46,85.515,85.46,85.505,776000000.0
2009-07-20 06:05:00,85.505,85.525,85.495,85.52,612200000.0
2009-07-20 06:10:00,85.515,85.515,85.5,85.51,481600000.0
2009-07-20 06:15:00,85.515,85.53,85.505,85.51,823600007.0
2009-07-20 06:20:00,85.51,85.525,85.505,85.525,601000000.0
2009-07-20 06:25:00,85.525,85.525,85.5,85.5,396000000.0
2009-07-20 06:30:00,85.5,85.51,85.49,85.49,450400000.0
2009-07-20 06:35:00,85.5,85.51,85.485,85.495,967200000.0
2009-07-20 06:40:00,85.495,85.495,85.45,85.46,769200001.0
2009-07-20 06:45:00,85.46,85.465,85.45,85.455,476000000.0
2009-07-20 06:50:00,85.455,85.455,85.39,85.39,951200000.0
2009-07-20 06:55:00,85.39,85.405,85.375,85.39,586400000.0
2009-07-20 07:00:00,85.4,85.445,85.39,85.435,1118200000.0
2009-07-20 07:05:00,85.44,85.485,85.44,85.47,406000000.0
2009-07-20 07:10:00,85.47,85.47,85.455,85.46,672000000.0
2009-07-20 07:15:00,85.455,85.455,85.445,85.455,248400000.0
2009-07-20 07:20:00,85.455,85.485,85.455,85.475,579600000.0
2009-07-20 07:25:00,85.475,85.475,85.44,85.44,1276400000.0
2009-07-20 07:30:00,85.45,85.465,85.44,85.44,691200000.0
2009-07-20 07:35:00,85.445,85.455,85.395,85.405,729200000.0
2009-07-20 07:40:00,85.405,85.405,85.305,85.35,2083600000.0
2009-07-20 07:45:00,85.35,85.43,85.345,85.425,1579399998.0
2009-07-20 07:50:00,85.425,85.425,85.365,85.405,1106199998.0
2009-07-20 07:55:00,85.405,85.43,85.405,85.42,562000000.0
2009-07-20 08:00:00,85.42,85.605,85.42,85.54,2933800004.0
2009-07-20 08:05:00,85.56,85.575,85.48,85.485,3021200019.0
2009-07-20 08:10:00,85.485,85.55,85.445,85.54,2192000015.0
2009-07-20 08:15:00,85.535,85.59,85.485,85.495,1529200002.0
2009-07-20 08:20:00,85.5,85.58,85.475,85.53,3203800003.0
2009-07-20 08:25:00,85.525,85.565,85.51,85.555,1205400007.0
2009-07-20 08:30:00,85.56,85.56,85.485,85.49,1430000005.0
2009-07-20 08:35:00,85.49,85.5,85.44,85.45,1160600000.0
2009-07-20 08:40:00,85.45,85.535,85.44,85.535,1206999989.0
2009-07-20 08:45:00,85.535,85.545,85.495,85.5,1313600001.0
2009-07-20 08:50:00,85.5,85.57,85.485,85.535,1726000000.0
2009-07-20 08:55:00,85.535,85.575,85.515,85.52,1537600001.0
2009-07-20 09:00:00,85.52,85.55,85.46,85.465,1436599993.0
2009-07-20 09:05:00,85.465,85.48,85.4,85.425,1221600002.0
2009-07-20 09:10:00,85.425,85.435,85.35,85.385,912000000.0
2009-07-20 09:15:00,85.385,85.475,85.38,85.42,1720199996.0
2009-07-20 09:20:00,85.425,85.51,85.42,85.47,1409199995.0
2009-07-20 09:25:00,85.47,85.53,85.4,85.415,1690399994.0
2009-07-20 09:30:00,85.42,85.43,85.36,85.41,1542600002.0
2009-07-20 09:35:00,85.425,85.5,85.4,85.48,1106799999.0
2009-07-20 09:40:00,85.485,85.52,85.44,85.475,1481200000.0
2009-07-20 09:45:00,85.475,85.52,85.45,85.48,1640399993.0
2009-07-20 09:50:00,85.475,85.56,85.47,85.485,1667799998.0
2009-07-20 09:55:00,85.485,85.535,85.425,85.435,1769000001.0
2009-07-20 10:00:00,85.43,85.515,85.33,85.505,2293799999.0
2009-07-20 10:05:00,85.51,85.51,85.445,85.455,1090399997.0
2009-07-20 10:10:00,85.46,85.53,85.46,85.465,1221800000.0
2009-07-20 10:15:00,85.465,85.505,85.46,85.47,1388000000.0
2009-07-20 10:20:00,85.475,85.505,85.405,85.5,2056799997.0
2009-07-20 10:25:00,85.49,85.525,85.47,85.51,1933999979.0
2009-07-20 10:30:00,85.515,85.52,85.435,85.445,1203799997.0
2009-07-20 10:35:00,85.44,85.46,85.395,85.42,1312200007.0
2009-07-20 10:40:00,85.42,85.45,85.395,85.43,1983999992.0
2009-07-20 10:45:00,85.43,85.43,85.385,85.39,453600000.0
2009-07-20 10:50:00,85.39,85.42,85.385,85.41,701600000.0
2009-07-20 10:55:00,85.41,85.425,85.355,85.355,807600000.0
2009-07-20 11:00:00,85.355,85.405,85.325,85.39,1148999997.0
2009-07-20 11:05:00,85.385,85.425,85.365,85.425,1116399998.0
2009-07-20 11:10:00,85.425,85.425,85.405,85.405,1093400000.0
2009-07-20 11:15:00,85.405,85.42,85.38,85.4,916800000.0
2009-07-20 11:20:00,85.395,85.415,85.375,85.385,909399999.0
2009-07-20 11:25:00,85.39,85.415,85.375,85.39,865800000.0
2009-07-20 11:30:00,85.395,85.435,85.36,85.425,1438000001.0
2009-07-20 11:35:00,85.425,85.465,85.41,85.46,852800000.0
2009-07-20 11:40:00,85.465,85.525,85.46,85.475,1792199999.0
2009-07-20 11:45:00,85.475,85.535,85.45,85.47,1560799998.0
2009-07-20 11:50:00,85.47,85.535,85.47,85.535,1118000000.0
2009-07-20 11:55:00,85.53,85.585,85.51,85.575,699600000.0
2009-07-20 12:00:00,85.57,85.585,85.545,85.565,644000000.0
2009-07-20 12:05:00,85.565,85.635,85.56,85.615,1199200000.0
2009-07-20 12:10:00,85.62,85.69,85.615,85.69,950199999.0
2009-07-20 12:15:00,85.69,85.735,85.69,85.72,1027400000.0
2009-07-20 12:20:00,85.72,85.805,85.72,85.805,1421999996.0
2009-07-20 12:25:00,85.8,85.84,85.765,85.785,1502999999.0
2009-07-20 12:30:00,85.785,85.835,85.775,85.825,1195799998.0
2009-07-20 12:35:00,85.825,85.85,85.79,85.84,1003999995.0
2009-07-20 12:40:00,85.84,85.845,85.79,85.815,1028199999.0
2009-07-20 12:45:00,85.815,85.82,85.75,85.79,907800000.0
2009-07-20 12:50:00,85.795,85.8,85.645,85.645,1285400002.0
2009-07-20 12:55:00,85.645,85.675,85.58,85.585,1412599996.0
2009-07-20 13:00:00,85.585,85.63,85.58,85.61,1302799997.0
2009-07-20 13:05:00,85.61,85.67,85.61,85.65,1559000001.0
2009-07-20 13:10:00,85.65,85.705,85.57,85.58,1936800002.0
2009-07-20 13:15:00,85.575,85.63,85.57,85.605,1777800003.0
2009-07-20 13:20:00,85.595,85.69,85.57,85.57,2031000000.0
2009-07-20 13:25:00,85.58,85.615,85.53,85.615,1891600001.0
2009-07-20 13:30:00,85.615,85.675,85.595,85.665,1214800000.0
2009-07-20 13:35:00,85.66,85.67,85.555,85.58,1840399996.0
2009-07-20 13:40:00,85.58,85.595,85.56,85.57,988200000.0
2009-07-20 13:45:00,85.57,85.615,85.53,85.575,1439999997.0
2009-07-20 13:50:00,85.575,85.595,85.56,85.56,655000000.0
2009-07-20 13:55:00,85.56,85.58,85.525,85.53,1323400000.0
2009-07-20 14:00:00,85.525,85.56,85.505,85.53,1724799998.0
2009-07-20 14:05:00,85.53,85.615,85.525,85.615,1188600000.0
2009-07-20 14:10:00,85.615,85.615,85.525,85.6,1537200000.0
2009-07-20 14:15:00,85.605,85.67,85.58,85.65,1540999998.0
2009-07-20 14:20:00,85.65,85.67,85.525,85.535,2170199997.0
2009-07-20 14:25:00,85.535,85.56,85.5,85.52,1446600000.0
2009-07-20 14:30:00,85.525,85.555,85.485,85.545,2030200007.0
2009-07-20 14:35:00,85.54,85.585,85.43,85.46,1937200000.0
2009-07-20 14:40:00,85.46,85.48,85.41,85.455,2090000000.0
2009-07-20 14:45:00,85.455,85.5,85.44,85.495,1360000000.0
2009-07-20 14:50:00,85.5,85.52,85.455,85.51,1989199997.0
2009-07-20 14:55:00,85.51,85.51,85.43,85.465,1916600000.0
2009-07-20 15:00:00,85.465,85.51,85.445,85.485,2124599991.0
2009-07-20 15:05:00,85.485,85.495,85.435,85.435,1741799993.0
2009-07-20 15:10:00,85.435,85.51,85.435,85.46,3034799974.0
2009-07-20 15:15:00,85.465,85.51,85.45,85.465,2406999996.0
2009-07-20 15:20:00,85.47,85.535,85.47,85.49,1945400002.0
2009-07-20 15:25:00,85.485,85.525,85.465,85.485,2141799998.0
2009-07-20 15:30:00,85.485,85.52,85.45,85.52,4277599964.0
2009-07-20 15:35:00,85.515,85.54,85.4,85.48,4072800003.0
2009-07-20 15:40:00,85.48,85.51,85.36,85.4,4430400000.0
2009-07-20 15:45:00,85.395,85.47,85.395,85.435,3510399988.0
2009-07-20 15:50:00,85.435,85.5,85.405,85.465,3086799992.0
2009-07-20 15:55:00,85.465,85.475,85.355,85.385,3225999988.0
2009-07-20 16:00:00,85.385,85.53,85.385,85.485,4097400000.0
2009-07-20 16:05:00,85.485,85.57,85.41,85.415,3944999992.0
2009-07-20 16:10:00,85.415,85.445,85.355,85.4,3977999991.0
2009-07-20 16:15:00,85.4,85.485,85.385,85.42,3465800006.0
2009-07-20 16:20:00,85.42,85.425,85.275,85.365,3159800004.0
2009-07-20 16:25:00,85.365,85.365,85.26,85.305,3331999995.0
2009-07-20 16:30:00,85.3,85.315,85.16,85.195,3675599995.0
2009-07-20 16:35:00,85.195,85.305,85.18,85.195,3349200003.0
2009-07-20 16:40:00,85.195,85.26,85.135,85.215,3500599997.0
2009-07-20 16:45:00,85.22,85.315,85.205,85.205,3585599996.0
2009-07-20 16:50:00,85.205,85.265,85.195,85.245,1921400011.0
2009-07-20 16:55:00,85.245,85.33,85.235,85.32,4538999978.0
2009-07-20 17:00:00,85.32,85.325,85.27,85.295,2398599996.0
2009-07-20 17:05:00,85.295,85.3,85.24,85.26,2283200004.0
2009-07-20 17:10:00,85.26,85.33,85.245,85.305,2327399997.0
2009-07-20 17:15:00,85.305,85.365,85.3,85.32,1952799997.0
2009-07-20 17:20:00,85.32,85.365,85.275,85.345,2186799992.0
2009-07-20 17:25:00,85.345,85.42,85.32,85.385,2420199995.0
2009-07-20 17:30:00,85.385,85.435,85.38,85.385,2563999988.0
2009-07-20 17:35:00,85.38,85.395,85.335,85.34,1704799988.0
2009-07-20 17:40:00,85.335,85.375,85.305,85.31,2423800001.0
2009-07-20 17:45:00,85.31,85.36,85.29,85.345,3610999980.0
2009-07-20 17:50:00,85.35,85.36,85.295,85.35,2200999998.0
2009-07-20 17:55:00,85.35,85.41,85.335,85.41,1458400000.0
2009-07-20 18:00:00,85.41,85.475,85.385,85.425,1576999998.0
2009-07-20 18:05:00,85.425,85.44,85.405,85.415,982399997.0
2009-07-20 18:10:00,85.415,85.435,85.35,85.39,1834599997.0
2009-07-20 18:15:00,85.385,85.435,85.375,85.42,1994199997.0
2009-07-20 18:20:00,85.42,85.485,85.41,85.46,2415200000.0
2009-07-20 18:25:00,85.46,85.47,85.45,85.46,1199200000.0
2009-07-20 18:30:00,85.46,85.47,85.45,85.45,1810399982.0
2009-07-20 18:35:00,85.45,85.455,85.395,85.41,1127999994.0
2009-07-20 18:40:00,85.415,85.445,85.38,85.385,1059399988.0
2009-07-20 18:45:00,85.39,85.42,85.245,85.28,1148800005.0
2009-07-20 18:50:00,85.285,85.295,85.19,85.205,1588999999.0
2009-07-20 18:55:00,85.21,85.265,85.185,85.265,1258999999.0
2009-07-20 19:00:00,85.275,85.28,85.195,85.225,1026999998.0
2009-07-20 19:05:00,85.225,85.235,85.15,85.165,908400001.0
2009-07-20 19:10:00,85.165,85.185,85.09,85.095,980000000.0
2009-07-20 19:15:00,85.085,85.095,84.92,85.025,2968600001.0
2009-07-20 19:20:00,85.005,85.055,84.975,85.04,2898800001.0
2009-07-20 19:25:00,85.04,85.07,85.025,85.06,3057199984.0
2009-07-20 19:30:00,85.065,85.13,85.015,85.105,3298000007.0
2009-07-20 19:35:00,85.105,85.175,85.085,85.09,3112599996.0
2009-07-20 19:40:00,85.085,85.095,85.035,85.035,3076199996.0
2009-07-20 19:45:00,85.035,85.135,85.035,85.08,3091400000.0
2009-07-20 19:50:00,85.075,85.11,85.065,85.09,1482199998.0
2009-07-20 19:55:00,85.095,85.165,85.09,85.14,1505999996.0
2009-07-20 20:00:00,85.14,85.165,85.105,85.155,2026800000.0
2009-07-20 20:05:00,85.155,85.205,85.135,85.205,675799999.0
2009-07-20 20:10:00,85.205,85.3,85.19,85.27,1454200000.0
2009-07-20 20:15:00,85.275,85.325,85.22,85.26,2142799997.0
2009-07-20 20:20:00,85.255,85.265,85.18,85.205,2701800000.0
2009-07-20 20:25:00,85.205,85.205,85.135,85.135,2568599998.0
2009-07-20 20:30:00,85.135,85.21,85.135,85.15,1216999999.0
2009-07-20 20:35:00,85.145,85.16,85.09,85.09,948200000.0
2009-07-20 20:40:00,85.095,85.15,85.045,85.12,2316600006.0
2009-07-20 20:45:00,85.12,85.16,85.085,85.145,2018099993.0
2009-07-20 20:50:00,85.13,85.165,85.105,85.115,2026999992.0
2009-07-20 20:55:00,85.135,85.145,85.07,85.08,1818799992.0
2009-07-20 21:00:00,85.085,85.17,85.08,85.16,4618800030.0
2009-07-20 21:05:00,85.17,85.24,85.135,85.235,3844200000.0
2009-07-20 21:10:00,85.24,85.29,85.21,85.24,1897800003.0
2009-07-20 21:15:00,85.23,85.245,85.185,85.195,2010800003.0
2009-07-20 21:20:00,85.195,85.2,85.155,85.195,2442000011.0
2009-07-20 21:25:00,85.195,85.195,85.15,85.15,2636200026.0
2009-07-20 21:30:00,85.155,85.155,85.075,85.145,3211100042.0
2009-07-20 21:35:00,85.145,85.17,85.095,85.105,2981000008.0
2009-07-20 21:40:00,85.105,85.165,85.095,85.145,2880400015.0
2009-07-20 21:45:00,85.14,85.155,85.125,85.125,3333600024.0
2009-07-20 21:50:00,85.125,85.21,85.12,85.195,2023400008.0
2009-07-20 21:55:00,85.19,85.205,85.145,85.18,1198600005.0
2009-07-20 22:00:00,85.18,85.19,85.115,85.175,965200000.0
2009-07-20 22:05:00,85.175,85.18,85.14,85.17,945400000.0
2009-07-20 22:10:00,85.17,85.17,85.155,85.16,275000000.0
2009-07-20 22:15:00,85.16,85.17,85.14,85.14,380000000.0
2009-07-20 22:20:00,85.15,85.165,85.13,85.15,472000000.0
2009-07-20 22:25:00,85.155,85.165,85.14,85.155,570800000.0
2009-07-20 22:30:00,85.155,85.17,85.145,85.16,466599998.0
2009-07-20 22:35:00,85.16,85.21,85.16,85.195,413200000.0
2009-07-20 22:40:00,85.19,85.215,85.175,85.215,532400000.0
2009-07-20 22:45:00,85.225,85.235,85.205,85.215,516000000.0
2009-07-20 22:50:00,85.215,85.215,85.15,85.185,803799998.0
2009-07-20 22:55:00,85.19,85.2,85.145,85.155,900799999.0
2009-07-20 23:00:00,85.095,85.2,85.095,85.16,286999998.0
2009-07-20 23:05:00,85.155,85.165,85.115,85.165,242600000.0
2009-07-20 23:10:00,85.165,85.195,85.15,85.175,316200000.0
2009-07-20 23:15:00,85.139,85.185,85.138,85.15,120000000.0
2009-07-20 23:20:00,85.15,85.155,85.115,85.115,200800000.0
2009-07-20 23:25:00,85.105,85.14,85.1,85.14,196200000.0
2009-07-20 23:30:00,85.1,85.13,85.09,85.11,417600000.0
2009-07-20 23:35:00,85.105,85.16,85.1,85.135,315600000.0
2009-07-20 23:40:00,85.15,85.16,85.13,85.155,324400000.0
2009-07-20 23:45:00,85.165,85.17,85.135,85.135,164400000.0
2009-07-20 23:50:00,85.15,85.15,85.12,85.125,102400000.0
2009-07-20 23:55:00,85.125,85.18,85.11,85.14,343400003.0
2009-07-21 00:00:00,85.145,85.15,85.08,85.09,160400000.0
2009-07-21 00:05:00,85.08,85.08,84.915,84.95,519800000.0
2009-07-21 00:10:00,84.95,84.98,84.95,84.98,164000000.0
2009-07-21 00:15:00,84.98,84.99,84.95,84.96,182000000.0
2009-07-21 00:20:00,84.96,84.97,84.92,84.97,281000000.0
2009-07-21 00:25:00,84.97,84.97,84.91,84.915,462800000.0
2009-07-21 00:30:00,84.915,84.95,84.915,84.945,490800000.0
2009-07-21 00:35:00,84.945,84.98,84.94,84.965,428200000.0
2009-07-21 00:40:00,84.96,85.0,84.955,84.99,691400000.0
2009-07-21 00:45:00,84.98,85.02,84.97,85.02,311400000.0
2009-07-21 00:50:00,85.03,85.04,85.01,85.02,270000000.0
2009-07-21 00:55:00,85.02,85.085,85.02,85.06,638600000.0
2009-07-21 01:00:00,85.05,85.08,85.05,85.07,464600000.0
2009-07-21 01:05:00,85.075,85.08,85.0,85.02,813400000.0
2009-07-21 01:10:00,85.03,85.08,85.02,85.02,607799999.0
2009-07-21 01:15:00,85.04,85.105,85.02,85.075,356400000.0
2009-07-21 01:20:00,85.075,85.115,85.07,85.1,567400000.0
2009-07-21 01:25:00,85.1,85.1,85.065,85.08,458400000.0
2009-07-21 01:30:00,85.08,85.14,85.07,85.1,630000000.0
2009-07-21 01:35:00,85.1,85.11,85.09,85.105,287000000.0
2009-07-21 01:40:00,85.105,85.105,85.055,85.055,532600000.0
2009-07-21 01:45:00,85.06,85.06,85.015,85.025,547600000.0
2009-07-21 01:50:00,85.025,85.06,85.025,85.025,638400000.0
2009-07-21 01:55:00,85.035,85.045,85.005,85.025,394800000.0
2009-07-21 02:00:00,85.02,85.03,84.99,85.005,636200000.0
2009-07-21 02:05:00,85.005,85.055,84.965,85.03,1087600000.0
2009-07-21 02:10:00,85.025,85.065,85.025,85.04,585600000.0
2009-07-21 02:15:00,85.04,85.04,85.03,85.04,645600000.0
2009-07-21 02:20:00,85.04,85.05,85.025,85.025,551000000.0
2009-07-21 02:25:00,85.025,85.025,84.97,84.985,633400000.0
2009-07-21 02:30:00,84.98,85.005,84.955,84.955,849200000.0
2009-07-21 02:35:00,84.95,84.965,84.93,84.95,522800000.0
2009-07-21 02:40:00,84.945,84.95,84.845,84.855,580400000.0
2009-07-21 02:45:00,84.855,84.875,84.785,84.79,968200000.0
2009-07-21 02:50:00,84.79,84.87,84.785,84.825,1405200000.0
2009-07-21 02:55:00,84.82,84.86,84.78,84.795,1482399994.0
2009-07-21 03:00:00,84.795,84.81,84.685,84.72,1217000000.0
2009-07-21 03:05:00,84.72,84.745,84.705,84.72,803200000.0
2009-07-21 03:10:00,84.72,84.8,84.71,84.795,1101600000.0
2009-07-21 03:15:00,84.8,84.805,84.755,84.775,711000000.0
2009-07-21 03:20:00,84.78,84.78,84.71,84.715,784200000.0
2009-07-21 03:25:00,84.715,84.76,84.715,84.745,453800000.0
2009-07-21 03:30:00,84.75,84.82,84.725,84.82,830000000.0
2009-07-21 03:35:00,84.82,84.845,84.78,84.805,876400000.0
2009-07-21 03:40:00,84.81,84.855,84.81,84.855,679599999.0
2009-07-21 03:45:00,84.85,84.855,84.7,84.7,951599999.0
2009-07-21 03:50:00,84.7,84.72,84.61,84.675,1761200000.0
2009-07-21 03:55:00,84.67,84.68,84.62,84.665,1423199999.0
2009-07-21 04:00:00,84.665,84.69,84.65,84.68,755400000.0
2009-07-21 04:05:00,84.675,84.685,84.605,84.665,983400001.0
2009-07-21 04:10:00,84.665,84.7,84.625,84.685,651000000.0
2009-07-21 04:15:00,84.69,84.71,84.645,84.65,667000000.0
2009-07-21 04:20:00,84.65,84.66,84.61,84.65,646400000.0
2009-07-21 04:25:00,84.655,84.665,84.63,84.65,362600000.0
2009-07-21 04:30:00,84.65,84.65,84.585,84.645,611600000.0
2009-07-21 04:35:00,84.635,84.655,84.625,84.65,373200000.0
2009-07-21 04:40:00,84.65,84.71,84.645,84.69,578800000.0
2009-07-21 04:45:00,84.675,84.69,84.675,84.685,340800000.0
2009-07-21 04:50:00,84.685,84.69,84.67,84.675,288400000.0
2009-07-21 04:55:00,84.68,84.705,84.675,84.69,290800000.0
2009-07-21 05:00:00,84.695,84.695,84.655,84.675,240600000.0
2009-07-21 05:05:00,84.66,84.685,84.645,84.675,342400000.0
2009-07-21 05:10:00,84.675,84.68,84.635,84.635,544000000.0
2009-07-21 05:15:00,84.635,84.635,84.615,84.635,451000000.0
2009-07-21 05:20:00,84.635,84.635,84.615,84.62,214200000.0
2009-07-21 05:25:00,84.62,84.625,84.615,84.615,195400000.0
2009-07-21 05:30:00,84.625,84.66,84.625,84.655,280400000.0
2009-07-21 05:35:00,84.66,84.685,84.64,84.675,375000000.0
2009-07-21 05:40:00,84.675,84.695,84.67,84.685,227400000.0
2009-07-21 05:45:00,84.69,84.755,84.69,84.74,247200000.0
2009-07-21 05:50:00,84.73,84.755,84.71,84.73,516800000.0
2009-07-21 05:55:00,84.735,84.78,84.735,84.755,370600000.0
2009-07-21 06:00:00,84.722,84.755,84.71,84.755,362800000.0
2009-07-21 06:05:00,84.735,84.81,84.735,84.8,323800000.0
2009-07-21 06:10:00,84.79,84.83,84.78,84.82,371800000.0
2009-07-21 06:15:00,84.82,84.82,84.78,84.79,373200000.0
2009-07-21 06:20:00,84.79,84.8,84.78,84.78,81200000.0
2009-07-21 06:25:00,84.78,84.8,84.755,84.775,307200001.0
2009-07-21 06:30:00,84.785,84.785,84.75,84.785,240399999.0
2009-07-21 06:35:00,84.785,84.8,84.745,84.755,217800000.0
2009-07-21 06:40:00,84.74,84.765,84.725,84.735,412800000.0
2009-07-21 06:45:00,84.735,84.755,84.705,84.72,421000000.0
2009-07-21 06:50:00,84.71,84.72,84.7,84.71,273800000.0
2009-07-21 06:55:00,84.705,84.705,84.655,84.655,577600000.0
2009-07-21 07:00:00,84.65,84.67,84.635,84.655,575600000.0
2009-07-21 07:05:00,84.66,84.69,84.655,84.68,512000000.0
2009-07-21 07:10:00,84.685,84.715,84.675,84.705,505400000.0
2009-07-21 07:15:00,84.7,84.715,84.695,84.705,436800000.0
2009-07-21 07:20:00,84.71,84.765,84.71,84.755,584000001.0
2009-07-21 07:25:00,84.75,84.75,84.71,84.725,306800000.0
2009-07-21 07:30:00,84.725,84.745,84.68,84.72,345200000.0
2009-07-21 07:35:00,84.72,84.825,84.72,84.81,1357400007.0
2009-07-21 07:40:00,84.805,84.83,84.785,84.83,1118400002.0
2009-07-21 07:45:00,84.83,84.875,84.83,84.875,1251000000.0
2009-07-21 07:50:00,84.87,84.91,84.85,84.875,1524000018.0
2009-07-21 07:55:00,84.88,84.93,84.88,84.895,2404800002.0
2009-07-21 08:00:00,84.905,84.925,84.88,84.895,1171199999.0
2009-07-21 08:05:00,84.895,84.92,84.865,84.88,808199997.0
2009-07-21 08:10:00,84.88,84.95,84.86,84.92,1326799998.0
2009-07-21 08:15:00,84.92,84.94,84.84,84.845,657999999.0
2009-07-21 08:20:00,84.85,84.875,84.8,84.815,903600000.0
2009-07-21 08:25:00,84.815,84.865,84.805,84.805,1266799999.0
2009-07-21 08:30:00,84.805,84.81,84.75,84.78,1189200000.0
2009-07-21 08:35:00,84.78,84.81,84.755,84.795,1206599999.0
2009-07-21 08:40:00,84.795,84.825,84.785,84.81,1288600000.0
2009-07-21 08:45:00,84.81,84.82,84.645,84.65,1460600001.0
2009-07-21 08:50:00,84.655,84.705,84.65,84.675,1139399999.0
2009-07-21 08:55:00,84.675,84.765,84.665,84.75,1557400000.0
2009-07-21 09:00:00,84.75,84.755,84.67,84.685,974600000.0
2009-07-21 09:05:00,84.685,84.685,84.575,84.61,953800000.0
2009-07-21 09:10:00,84.605,84.68,84.595,84.67,1429400002.0
2009-07-21 09:15:00,84.67,84.785,84.67,84.74,924600002.0
2009-07-21 09:20:00,84.74,84.77,84.705,84.715,1073800000.0
2009-07-21 09:25:00,84.71,84.765,84.695,84.695,1527000002.0
2009-07-21 09:30:00,84.695,84.775,84.695,84.765,1346800001.0
2009-07-21 09:35:00,84.765,84.795,84.74,84.795,900800003.0
2009-07-21 09:40:00,84.8,84.815,84.77,84.805,1298000000.0
2009-07-21 09:45:00,84.805,84.85,84.77,84.805,1426400001.0
2009-07-21 09:50:00,84.795,84.795,84.725,84.775,1709200002.0
2009-07-21 09:55:00,84.775,84.895,84.775,84.87,1601799997.0
2009-07-21 10:00:00,84.875,84.985,84.855,84.925,1994800002.0
2009-07-21 10:05:00,84.925,85.035,84.925,85.02,1403400001.0
2009-07-21 10:10:00,85.02,85.05,84.965,85.01,1924599997.0
2009-07-21 10:15:00,85.025,85.06,85.005,85.01,1199800001.0
2009-07-21 10:20:00,85.01,85.035,84.985,85.025,860200002.0
2009-07-21 10:25:00,85.02,85.065,85.01,85.065,949399999.0
2009-07-21 10:30:00,85.065,85.08,85.02,85.065,1173199998.0
2009-07-21 10:35:00,85.065,85.125,85.065,85.105,1725199998.0
2009-07-21 10:40:00,85.105,85.115,85.04,85.05,1237799999.0
2009-07-21 10:45:00,85.05,85.12,85.045,85.12,1234599999.0
2009-07-21 10:50:00,85.12,85.17,85.11,85.13,1642000000.0
2009-07-21 10:55:00,85.13,85.145,85.1,85.11,1239800000.0
2009-07-21 11:00:00,85.115,85.115,85.035,85.05,1227600001.0
2009-07-21 11:05:00,85.045,85.05,85.015,85.04,1050200000.0
2009-07-21 11:10:00,85.045,85.06,85.005,85.015,1241000000.0
2009-07-21 11:15:00,85.02,85.055,84.99,85.05,1061199998.0
2009-07-21 11:20:00,85.05,85.095,85.04,85.09,1150800001.0
2009-07-21 11:25:00,85.09,85.105,85.085,85.095,1368800000.0
2009-07-21 11:30:00,85.095,85.115,85.045,85.065,738000000.0
2009-07-21 11:35:00,85.065,85.12,85.065,85.11,653800000.0
2009-07-21 11:40:00,85.11,85.175,85.09,85.095,1254400002.0
2009-07-21 11:45:00,85.095,85.115,85.07,85.115,601600000.0
2009-07-21 11:50:00,85.125,85.205,85.125,85.18,702000000.0
2009-07-21 11:55:00,85.18,85.225,85.18,85.21,1205800000.0
2009-07-21 12:00:00,85.21,85.305,85.185,85.29,1189600001.0
2009-07-21 12:05:00,85.295,85.335,85.275,85.325,933999999.0
2009-07-21 12:10:00,85.325,85.325,85.21,85.21,1256400001.0
2009-07-21 12:15:00,85.205,85.235,85.195,85.21,660200000.0
2009-07-21 12:20:00,85.21,85.235,85.17,85.17,759599999.0
2009-07-21 12:25:00,85.17,85.18,85.11,85.115,1137000000.0
2009-07-21 12:30:00,85.115,85.155,85.065,85.14,1151200002.0
2009-07-21 12:35:00,85.14,85.175,85.13,85.14,1013199998.0
2009-07-21 12:40:00,85.145,85.165,85.14,85.16,529399999.0
2009-07-21 12:45:00,85.15,85.175,85.13,85.135,816599999.0
2009-07-21 12:50:00,85.135,85.2,85.135,85.195,868200000.0
2009-07-21 12:55:00,85.195,85.225,85.155,85.175,1087000000.0
2009-07-21 13:00:00,85.175,85.18,85.125,85.125,1281200003.0
2009-07-21 13:05:00,85.13,85.225,85.125,85.145,1210800000.0
2009-07-21 13:10:00,85.145,85.205,85.14,85.16,1118000001.0
2009-07-21 13:15:00,85.155,85.185,85.11,85.18,1238600000.0
2009-07-21 13:20:00,85.175,85.23,85.17,85.225,1348000000.0
2009-07-21 13:25:00,85.225,85.23,85.175,85.2,2552400016.0
2009-07-21 13:30:00,85.2,85.435,85.185,85.395,3476800004.0
2009-07-21 13:35:00,85.39,85.455,85.38,85.4,2666199996.0
2009-07-21 13:40:00,85.4,85.41,85.325,85.335,2564599995.0
2009-07-21 13:45:00,85.335,85.38,85.33,85.355,2771999997.0
2009-07-21 13:50:00,85.355,85.495,85.35,85.485,2363000002.0
2009-07-21 13:55:00,85.485,85.515,85.48,85.49,1567999992.0
2009-07-21 14:00:00,85.485,85.525,85.455,85.47,2613999993.0
2009-07-21 14:05:00,85.475,85.48,85.37,85.41,2425200008.0
2009-07-21 14:10:00,85.405,85.47,85.4,85.44,3418800004.0
2009-07-21 14:15:00,85.445,85.47,85.405,85.44,2492599995.0
2009-07-21 14:20:00,85.44,85.555,85.42,85.515,3944199994.0
2009-07-21 14:25:00,85.52,85.65,85.505,85.65,2212399997.0
2009-07-21 14:30:00,85.65,85.74,85.645,85.73,2785999996.0
2009-07-21 14:35:00,85.73,85.755,85.665,85.665,3270400002.0
2009-07-21 14:40:00,85.67,85.67,85.58,85.58,3547200009.0
2009-07-21 14:45:00,85.585,85.6,85.505,85.51,2111999992.0
2009-07-21 14:50:00,85.515,85.61,85.51,85.545,2674599996.0
2009-07-21 14:55:00,85.54,85.635,85.49,85.51,2430199989.0
2009-07-21 15:00:00,85.515,85.83,85.5,85.83,4866200009.0
2009-07-21 15:05:00,85.83,85.99,85.795,85.91,4603000015.0
2009-07-21 15:10:00,85.925,85.955,85.83,85.845,4225799987.0
2009-07-21 15:15:00,85.85,85.86,85.74,85.75,3338200001.0
2009-07-21 15:20:00,85.75,85.795,85.68,85.74,3315999994.0
2009-07-21 15:25:00,85.73,85.775,85.67,85.705,3045799996.0
2009-07-21 15:30:00,85.705,85.765,85.565,85.635,3978199988.0
2009-07-21 15:35:00,85.635,85.7,85.585,85.67,3755000003.0
2009-07-21 15:40:00,85.665,85.685,85.455,85.455,4111399996.0
2009-07-21 15:45:00,85.455,85.52,85.375,85.51,4176299988.0
2009-07-21 15:50:00,85.515,85.56,85.475,85.545,4195800001.0
2009-07-21 15:55:00,85.535,85.695,85.51,85.605,3254199997.0
2009-07-21 16:00:00,85.6,85.625,85.31,85.43,4492600007.0
2009-07-21 16:05:00,85.43,85.47,85.29,85.33,3533400005.0
2009-07-21 16:10:00,85.315,85.345,85.15,85.335,4651800007.0
2009-07-21 16:15:00,85.32,85.39,85.245,85.355,3196199999.0
2009-07-21 16:20:00,85.36,85.43,85.285,85.31,3618199996.0
2009-07-21 16:25:00,85.305,85.34,85.225,85.325,2758000000.0
2009-07-21 16:30:00,85.32,85.44,85.295,85.44,2726999998.0
2009-07-21 16:35:00,85.445,85.47,85.275,85.34,3452900001.0
2009-07-21 16:40:00,85.325,85.35,85.17,85.18,4064400002.0
2009-07-21 16:45:00,85.18,85.185,85.035,85.06,3188200000.0
2009-07-21 16:50:00,85.055,85.055,84.96,84.97,3062299999.0
2009-07-21 16:55:00,84.97,85.055,84.94,84.995,2495999999.0
2009-07-21 17:00:00,84.995,85.04,84.96,84.98,2945999998.0
2009-07-21 17:05:00,84.975,85.05,84.97,85.04,2944600001.0
2009-07-21 17:10:00,85.035,85.07,84.99,85.025,2649999994.0
2009-07-21 17:15:00,85.025,85.075,84.99,85.015,2434399999.0
2009-07-21 17:20:00,85.015,85.105,84.975,84.995,3204799997.0
2009-07-21 17:25:00,84.995,85.05,84.98,85.01,2374999994.0
2009-07-21 17:30:00,85.01,85.03,84.76,84.825,2687199989.0
2009-07-21 17:35:00,84.825,84.87,84.78,84.805,1970999997.0
2009-07-21 17:40:00,84.8,84.815,84.545,84.565,3413299994.0
2009-07-21 17:45:00,84.565,84.585,84.415,84.48,2608800004.0
2009-07-21 17:50:00,84.48,84.55,84.445,84.445,2001799998.0
2009-07-21 17:55:00,84.455,84.455,84.195,84.27,2132399999.0
2009-07-21 18:00:00,84.27,84.42,84.25,84.4,3113800000.0
2009-07-21 18:05:00,84.4,84.415,84.315,84.355,1397800000.0
2009-07-21 18:10:00,84.35,84.415,84.35,84.405,1419800000.0
2009-07-21 18:15:00,84.405,84.415,84.31,84.325,1424199999.0
2009-07-21 18:20:00,84.315,84.32,84.095,84.1,2064900000.0
2009-07-21 18:25:00,84.1,84.185,84.095,84.145,2371200002.0
2009-07-21 18:30:00,84.125,84.16,84.105,84.125,1735600000.0
2009-07-21 18:35:00,84.125,84.225,84.04,84.2,2167999996.0
2009-07-21 18:40:00,84.205,84.205,84.105,84.115,2283800003.0
2009-07-21 18:45:00,84.115,84.275,84.11,84.25,2195200002.0
2009-07-21 18:50:00,84.25,84.295,84.195,84.215,1483000001.0
2009-07-21 18:55:00,84.21,84.235,84.17,84.22,1473999998.0
2009-07-21 19:00:00,84.22,84.255,84.175,84.225,2183400002.0
2009-07-21 19:05:00,84.22,84.22,84.11,84.12,2100799995.0
2009-07-21 19:10:00,84.12,84.215,84.12,84.185,1412199998.0
2009-07-21 19:15:00,84.185,84.25,84.17,84.24,1699000002.0
2009-07-21 19:20:00,84.24,84.275,84.2,84.245,1415000000.0
2009-07-21 19:25:00,84.245,84.355,84.245,84.325,1763600001.0
2009-07-21 19:30:00,84.33,84.38,84.3,84.3,942800000.0
2009-07-21 19:35:00,84.3,84.31,84.26,84.265,1554800002.0
2009-07-21 19:40:00,84.27,84.305,84.255,84.29,1153200000.0
2009-07-21 19:45:00,84.29,84.38,84.285,84.375,1649399994.0
2009-07-21 19:50:00,84.375,84.38,84.295,84.295,1351799997.0
2009-07-21 19:55:00,84.295,84.36,84.27,84.335,1987599997.0
2009-07-21 20:00:00,84.335,84.47,84.335,84.455,2113400000.0
2009-07-21 20:05:00,84.455,84.455,84.365,84.39,2026199997.0
2009-07-21 20:10:00,84.405,84.45,84.385,84.435,2647200001.0
2009-07-21 20:15:00,84.435,84.445,84.405,84.415,2353199996.0
2009-07-21 20:20:00,84.415,84.48,84.355,84.46,1778000002.0
2009-07-21 20:25:00,84.46,84.49,84.4,84.47,1993999998.0
2009-07-21 20:30:00,84.455,84.465,84.35,84.35,1306399999.0
2009-07-21 20:35:00,84.35,84.455,84.35,84.415,1749999998.0
2009-07-21 20:40:00,84.415,84.45,84.405,84.435,1747999997.0
2009-07-21 20:45:00,84.435,84.485,84.43,84.46,1585200001.0
2009-07-21 20:50:00,84.455,84.56,84.455,84.535,1665599999.0
2009-07-21 20:55:00,84.535,84.555,84.52,84.545,2645399993.0
2009-07-21 21:00:00,84.54,84.575,84.51,84.54,1055800002.0
2009-07-21 21:05:00,84.54,84.54,84.44,84.475,629200001.0
2009-07-21 21:10:00,84.48,84.505,84.435,84.47,858200004.0
2009-07-21 21:15:00,84.47,84.52,84.45,84.52,751800000.0
2009-07-21 21:20:00,84.515,84.54,84.47,84.485,1616199995.0
2009-07-21 21:25:00,84.485,84.565,84.475,84.55,2006399995.0
2009-07-21 21:30:00,84.55,84.555,84.515,84.535,1515199998.0
2009-07-21 21:35:00,84.535,84.535,84.49,84.49,1032599987.0
2009-07-21 21:40:00,84.49,84.61,84.49,84.61,1861400000.0
2009-07-21 21:45:00,84.6,84.67,84.6,84.645,1302600008.0
2009-07-21 21:50:00,84.645,84.665,84.615,84.63,3727999999.0
2009-07-21 21:55:00,84.63,84.67,84.615,84.615,2470399996.0
2009-07-21 22:00:00,84.61,84.76,84.61,84.74,1537200012.0
2009-07-21 22:05:00,84.74,84.78,84.735,84.77,657999998.0
2009-07-21 22:10:00,84.77,84.895,84.77,84.87,1537000002.0
2009-07-21 22:15:00,84.89,84.95,84.875,84.905,2601000020.0
2009-07-21 22:20:00,84.905,84.92,84.85,84.86,1649400010.0
2009-07-21 22:25:00,84.855,84.885,84.84,84.865,866800006.0
2009-07-21 22:30:00,84.865,84.89,84.7,84.725,3048600036.0
2009-07-21 22:35:00,84.73,84.83,84.73,84.755,1008200003.0
2009-07-21 22:40:00,84.755,84.925,84.755,84.895,1184400004.0
2009-07-21 22:45:00,84.89,84.995,84.89,84.955,1725400010.0
2009-07-21 22:50:00,84.96,84.96,84.91,84.91,1500400000.0
2009-07-21 22:55:00,84.91,84.935,84.82,84.915,1221600010.0
2009-07-21 23:00:00,84.915,84.935,84.87,84.935,589600002.0
2009-07-21 23:05:00,84.935,84.97,84.91,84.97,504400002.0
2009-07-21 23:10:00,84.97,84.97,84.925,84.935,1282800007.0
2009-07-21 23:15:00,84.94,84.945,84.925,84.935,471400002.0
2009-07-21 23:20:00,84.93,84.93,84.875,84.885,534400006.0
2009-07-21 23:25:00,84.88,84.885,84.855,84.855,176600003.0
2009-07-21 23:30:00,84.85,84.865,84.82,84.845,744000003.0
2009-07-21 23:35:00,84.845,84.845,84.78,84.785,1066000009.0
2009-07-21 23:40:00,84.785,84.855,84.78,84.81,871200006.0
2009-07-21 23:45:00,84.825,84.83,84.775,84.815,266200001.0
2009-07-21 23:50:00,84.83,84.83,84.72,84.72,307400000.0
2009-07-21 23:55:00,84.73,84.755,84.71,84.745,355400000.0
2009-07-22 00:00:00,84.74,84.77,84.73,84.75,350000000.0
2009-07-22 00:05:00,84.745,84.75,84.73,84.74,234600000.0
2009-07-22 00:10:00,84.725,84.76,84.725,84.74,216600000.0
2009-07-22 00:15:00,84.725,84.735,84.655,84.715,541800001.0
2009-07-22 00:20:00,84.715,84.76,84.705,84.72,362200000.0
2009-07-22 00:25:00,84.71,84.75,84.69,84.74,203800000.0
2009-07-22 00:30:00,84.75,84.785,84.71,84.72,461800000.0
2009-07-22 00:35:00,84.72,84.75,84.71,84.73,256000000.0
2009-07-22 00:40:00,84.725,84.74,84.71,84.725,65600000.0
2009-07-22 00:45:00,84.73,84.73,84.7,84.72,224000000.0
2009-07-22 00:50:00,84.715,84.76,84.715,84.735,501200000.0
2009-07-22 00:55:00,84.73,84.75,84.715,84.725,253600000.0
2009-07-22 01:00:00,84.735,84.76,84.725,84.75,345000000.0
2009-07-22 01:05:00,84.75,84.765,84.735,84.745,323000000.0
2009-07-22 01:10:00,84.745,84.76,84.745,84.76,222800000.0
2009-07-22 01:15:00,84.76,84.76,84.73,84.73,239400000.0
2009-07-22 01:20:00,84.735,84.735,84.65,84.68,695400001.0
2009-07-22 01:25:00,84.685,84.69,84.57,84.585,1544200000.0
2009-07-22 01:30:00,84.59,84.63,84.58,84.615,782400001.0
2009-07-22 01:35:00,84.615,84.655,84.61,84.635,466200000.0
2009-07-22 01:40:00,84.635,84.635,84.615,84.62,289400000.0
2009-07-22 01:45:00,84.62,84.645,84.585,84.585,572600000.0
2009-07-22 01:50:00,84.585,84.595,84.555,84.56,694000000.0
2009-07-22 01:55:00,84.56,84.57,84.52,84.535,728400000.0
2009-07-22 02:00:00,84.535,84.545,84.465,84.495,1047800000.0
2009-07-22 02:05:00,84.49,84.545,84.445,84.525,1134599999.0
2009-07-22 02:10:00,84.52,84.54,84.485,84.525,883799996.0
2009-07-22 02:15:00,84.525,84.56,84.475,84.485,800400000.0
2009-07-22 02:20:00,84.485,84.495,84.46,84.475,674800000.0
2009-07-22 02:25:00,84.47,84.475,84.415,84.415,699000000.0
2009-07-22 02:30:00,84.425,84.45,84.39,84.415,799800000.0
2009-07-22 02:35:00,84.405,84.425,84.365,84.405,820400000.0
2009-07-22 02:40:00,84.405,84.44,84.38,84.415,808000000.0
2009-07-22 02:45:00,84.415,84.48,84.405,84.45,819400000.0
2009-07-22 02:50:00,84.44,84.47,84.415,84.44,1190200000.0
2009-07-22 02:55:00,84.43,84.445,84.4,84.435,1507800000.0
2009-07-22 03:00:00,84.44,84.49,84.42,84.435,938800000.0
2009-07-22 03:05:00,84.44,84.455,84.345,84.38,1110000000.0
2009-07-22 03:10:00,84.385,84.445,84.385,84.415,1606000000.0
2009-07-22 03:15:00,84.415,84.46,84.405,84.46,1447200000.0
2009-07-22 03:20:00,84.46,84.48,84.425,84.455,641400000.0
2009-07-22 03:25:00,84.44,84.51,84.43,84.5,480600000.0
2009-07-22 03:30:00,84.49,84.495,84.415,84.44,728000000.0
2009-07-22 03:35:00,84.435,84.475,84.405,84.475,847600000.0
2009-07-22 03:40:00,84.475,84.49,84.445,84.485,471200000.0
2009-07-22 03:45:00,84.49,84.54,84.49,84.54,583200000.0
2009-07-22 03:50:00,84.54,84.615,84.54,84.615,640400000.0
2009-07-22 03:55:00,84.615,84.655,84.61,84.645,969600001.0
2009-07-22 04:00:00,84.645,84.68,84.63,84.675,1766800006.0
2009-07-22 04:05:00,84.68,84.73,84.655,84.71,1337000000.0
2009-07-22 04:10:00,84.71,84.71,84.65,84.65,296800000.0
2009-07-22 04:15:00,84.65,84.66,84.6,84.645,385000000.0
2009-07-22 04:20:00,84.65,84.665,84.615,84.63,599000000.0
2009-07-22 04:25:00,84.63,84.65,84.62,84.645,366200000.0
2009-07-22 04:30:00,84.64,84.69,84.625,84.64,748400000.0
2009-07-22 04:35:00,84.635,84.645,84.58,84.585,374800001.0
2009-07-22 04:40:00,84.585,84.595,84.57,84.595,482000000.0
2009-07-22 04:45:00,84.595,84.605,84.57,84.575,276000000.0
2009-07-22 04:50:00,84.575,84.58,84.555,84.575,377000000.0
2009-07-22 04:55:00,84.575,84.59,84.565,84.57,642400000.0
2009-07-22 05:00:00,84.57,84.615,84.57,84.615,383000000.0
2009-07-22 05:05:00,84.615,84.645,84.615,84.615,563200000.0
2009-07-22 05:10:00,84.615,84.625,84.595,84.61,539000000.0
2009-07-22 05:15:00,84.615,84.625,84.595,84.6,456599999.0
2009-07-22 05:20:00,84.605,84.615,84.56,84.565,521200000.0
2009-07-22 05:25:00,84.565,84.595,84.565,84.595,445800002.0
2009-07-22 05:30:00,84.6,84.605,84.57,84.585,378200000.0
2009-07-22 05:35:00,84.585,84.675,84.58,84.67,576400002.0
2009-07-22 05:40:00,84.675,84.685,84.65,84.66,682600000.0
2009-07-22 05:45:00,84.66,84.71,84.66,84.695,748800000.0
2009-07-22 05:50:00,84.695,84.75,84.68,84.695,1210400002.0
2009-07-22 05:55:00,84.69,84.695,84.67,84.68,508800001.0
2009-07-22 06:00:00,84.68,84.705,84.68,84.695,358600000.0
2009-07-22 06:05:00,84.695,84.705,84.65,84.68,439200000.0
2009-07-22 06:10:00,84.68,84.78,84.665,84.76,1128199999.0
2009-07-22 06:15:00,84.755,84.785,84.74,84.77,1048000000.0
2009-07-22 06:20:00,84.77,84.795,84.72,84.73,922800000.0
2009-07-22 06:25:00,84.73,84.765,84.715,84.755,704400004.0
2009-07-22 06:30:00,84.755,84.76,84.71,84.715,536400000.0
2009-07-22 06:35:00,84.72,84.735,84.715,84.725,288800002.0
2009-07-22 06:40:00,84.725,84.73,84.708,84.72,488800000.0
2009-07-22 06:45:00,84.72,84.74,84.71,84.725,400800002.0
2009-07-22 06:50:00,84.725,84.725,84.715,84.715,186400000.0
2009-07-22 06:55:00,84.715,84.73,84.695,84.705,261800000.0
2009-07-22 07:00:00,84.705,84.74,84.705,84.735,404800004.0
2009-07-22 07:05:00,84.735,84.75,84.73,84.745,454200000.0
2009-07-22 07:10:00,84.745,84.805,84.74,84.765,703999999.0
2009-07-22 07:15:00,84.77,84.805,84.765,84.795,566800000.0
2009-07-22 07:20:00,84.785,84.795,84.78,84.79,271600000.0
2009-07-22 07:25:00,84.795,84.795,84.765,84.785,745200000.0
2009-07-22 07:30:00,84.785,84.795,84.745,84.745,580000002.0
2009-07-22 07:35:00,84.745,84.765,84.695,84.725,766400001.0
2009-07-22 07:40:00,84.71,84.725,84.675,84.71,2614999998.0
2009-07-22 07:45:00,84.71,84.75,84.705,84.75,966599998.0
2009-07-22 07:50:00,84.75,84.75,84.695,84.695,3082999991.0
2009-07-22 07:55:00,84.695,84.715,84.64,84.655,953000003.0
2009-07-22 08:00:00,84.655,84.665,84.58,84.6,1307600006.0
2009-07-22 08:05:00,84.6,84.715,84.58,84.71,1246600000.0
2009-07-22 08:10:00,84.71,84.725,84.685,84.685,529600001.0
2009-07-22 08:15:00,84.685,84.705,84.655,84.655,554800001.0
2009-07-22 08:20:00,84.655,84.675,84.605,84.625,965799998.0
2009-07-22 08:25:00,84.625,84.65,84.595,84.595,889200000.0
2009-07-22 08:30:00,84.61,84.7,84.585,84.7,1678400002.0
2009-07-22 08:35:00,84.695,84.725,84.675,84.7,1486199998.0
2009-07-22 08:40:00,84.7,84.72,84.66,84.715,776400000.0
2009-07-22 08:45:00,84.71,84.715,84.655,84.675,1236400000.0
2009-07-22 08:50:00,84.675,84.75,84.675,84.69,1307600001.0
2009-07-22 08:55:00,84.685,84.81,84.685,84.79,2194600001.0
2009-07-22 09:00:00,84.79,84.79,84.645,84.665,2115799998.0
2009-07-22 09:05:00,84.665,84.705,84.63,84.675,1878800004.0
2009-07-22 09:10:00,84.675,84.68,84.625,84.645,1643999999.0
2009-07-22 09:15:00,84.645,84.645,84.55,84.55,1797999999.0
2009-07-22 09:20:00,84.55,84.575,84.41,84.445,2115800003.0
2009-07-22 09:25:00,84.45,84.53,84.45,84.51,2362799996.0
2009-07-22 09:30:00,84.51,84.515,84.44,84.49,1841600001.0
2009-07-22 09:35:00,84.49,84.555,84.435,84.545,1978399997.0
2009-07-22 09:40:00,84.56,84.57,84.475,84.48,1231999998.0
2009-07-22 09:45:00,84.48,84.535,84.48,84.52,750400000.0
2009-07-22 09:50:00,84.515,84.52,84.45,84.46,2028999998.0
2009-07-22 09:55:00,84.465,84.525,84.445,84.455,1181399999.0
2009-07-22 10:00:00,84.45,84.495,84.45,84.485,1178400001.0
2009-07-22 10:05:00,84.485,84.525,84.48,84.5,1097400001.0
2009-07-22 10:10:00,84.5,84.52,84.35,84.37,1488199997.0
2009-07-22 10:15:00,84.37,84.39,84.3,84.31,2189200002.0
2009-07-22 10:20:00,84.3,84.31,84.17,84.23,2289000001.0
2009-07-22 10:25:00,84.23,84.23,84.075,84.115,2281000002.0
2009-07-22 10:30:00,84.115,84.275,84.115,84.185,1333599999.0
2009-07-22 10:35:00,84.185,84.24,84.18,84.225,1118199999.0
2009-07-22 10:40:00,84.225,84.235,84.185,84.225,915600000.0
2009-07-22 10:45:00,84.225,84.33,84.195,84.295,1309400001.0
2009-07-22 10:50:00,84.295,84.37,84.295,84.345,1666800001.0
2009-07-22 10:55:00,84.34,84.395,84.34,84.36,1785800005.0
2009-07-22 11:00:00,84.365,84.365,84.275,84.285,1446200000.0
2009-07-22 11:05:00,84.28,84.335,84.265,84.335,1489200000.0
2009-07-22 11:10:00,84.33,84.335,84.26,84.265,973000000.0
2009-07-22 11:15:00,84.27,84.38,84.27,84.375,1670199997.0
2009-07-22 11:20:00,84.38,84.41,84.36,84.385,1145799997.0
2009-07-22 11:25:00,84.39,84.42,84.355,84.39,1178399998.0
2009-07-22 11:30:00,84.39,84.435,84.37,84.4,1234599996.0
2009-07-22 11:35:00,84.4,84.43,84.395,84.415,1265599997.0
2009-07-22 11:40:00,84.42,84.49,84.4,84.46,1033400000.0
2009-07-22 11:45:00,84.465,84.495,84.45,84.455,1466400000.0
2009-07-22 11:50:00,84.455,84.48,84.39,84.46,1388600001.0
2009-07-22 11:55:00,84.46,84.49,84.425,84.49,1296799997.0
2009-07-22 12:00:00,84.49,84.565,84.49,84.52,1186200001.0
2009-07-22 12:05:00,84.515,84.555,84.505,84.55,1296799997.0
2009-07-22 12:10:00,84.555,84.66,84.47,84.66,1818999997.0
2009-07-22 12:15:00,84.665,84.73,84.635,84.66,2123599998.0
2009-07-22 12:20:00,84.665,84.665,84.57,84.585,897200001.0
2009-07-22 12:25:00,84.585,84.62,84.535,84.565,1833000000.0
2009-07-22 12:30:00,84.565,84.565,84.46,84.545,1962199998.0
2009-07-22 12:35:00,84.545,84.545,84.485,84.505,1027199999.0
2009-07-22 12:40:00,84.51,84.525,84.45,84.48,1465600000.0
2009-07-22 12:45:00,84.48,84.505,84.435,84.48,1900800002.0
2009-07-22 12:50:00,84.49,84.545,84.455,84.515,1343399998.0
2009-07-22 12:55:00,84.52,84.55,84.43,84.515,1199600001.0
2009-07-22 13:00:00,84.515,84.62,84.48,84.605,2071600001.0
2009-07-22 13:05:00,84.6,84.61,84.565,84.575,2203399996.0
2009-07-22 13:10:00,84.575,84.59,84.425,84.43,1609000002.0
2009-07-22 13:15:00,84.425,84.495,84.415,84.495,1143799999.0
2009-07-22 13:20:00,84.49,84.57,84.48,84.545,1319800004.0
2009-07-22 13:25:00,84.545,84.6,84.52,84.535,1829200000.0
2009-07-22 13:30:00,84.54,84.705,84.54,84.7,2051600001.0
2009-07-22 13:35:00,84.7,84.745,84.675,84.725,1814800000.0
2009-07-22 13:40:00,84.72,84.745,84.59,84.6,2042800000.0
2009-07-22 13:45:00,84.605,84.625,84.535,84.58,1486999999.0
2009-07-22 13:50:00,84.585,84.585,84.515,84.525,1129199999.0
2009-07-22 13:55:00,84.525,84.55,84.515,84.55,1156200000.0
2009-07-22 14:00:00,84.555,84.635,84.41,84.48,3022799997.0
2009-07-22 14:05:00,84.48,84.51,84.34,84.35,3422199994.0
2009-07-22 14:10:00,84.355,84.445,84.35,84.36,2620400001.0
2009-07-22 14:15:00,84.355,84.415,84.07,84.11,3778200002.0
2009-07-22 14:20:00,84.115,84.34,84.075,84.285,4354999999.0
2009-07-22 14:25:00,84.29,84.415,84.28,84.29,3255999996.0
2009-07-22 14:30:00,84.29,84.58,84.285,84.495,4740999989.0
2009-07-22 14:35:00,84.495,84.495,84.425,84.465,3786199997.0
2009-07-22 14:40:00,84.47,84.52,84.395,84.43,3148399999.0
2009-07-22 14:45:00,84.425,84.54,84.42,84.53,3174400003.0
2009-07-22 14:50:00,84.525,84.525,84.375,84.38,2858799989.0
2009-07-22 14:55:00,84.38,84.485,84.38,84.405,4082199987.0
2009-07-22 15:00:00,84.4,84.52,84.395,84.5,2580999998.0
2009-07-22 15:05:00,84.515,84.655,84.485,84.64,2271000000.0
2009-07-22 15:10:00,84.635,84.645,84.5,84.505,2762599990.0
2009-07-22 15:15:00,84.505,84.525,84.44,84.515,2582400007.0
2009-07-22 15:20:00,84.515,84.56,84.5,84.525,2537200003.0
2009-07-22 15:25:00,84.53,84.535,84.4,84.415,2846799988.0
2009-07-22 15:30:00,84.42,84.585,84.375,84.585,4113399996.0
2009-07-22 15:35:00,84.58,84.705,84.51,84.695,3571999997.0
2009-07-22 15:40:00,84.695,84.75,84.63,84.645,4320799988.0
2009-07-22 15:45:00,84.645,84.76,84.63,84.76,3656399997.0
2009-07-22 15:50:00,84.775,85.02,84.745,85.0,4086399987.0
2009-07-22 15:55:00,85.0,85.11,84.89,85.055,2329400010.0
2009-07-22 16:00:00,85.06,85.21,85.055,85.055,4822000011.0
2009-07-22 16:05:00,85.05,85.11,84.99,85.05,3252200004.0
2009-07-22 16:10:00,85.055,85.07,84.85,84.885,2330200002.0
2009-07-22 16:15:00,84.88,84.91,84.78,84.78,3914800009.0
2009-07-22 16:20:00,84.78,84.935,84.78,84.89,2154400007.0
2009-07-22 16:25:00,84.89,84.935,84.78,84.78,2410800001.0
2009-07-22 16:30:00,84.78,84.945,84.78,84.88,3678199995.0
2009-07-22 16:35:00,84.87,84.955,84.845,84.865,3295999999.0
2009-07-22 16:40:00,84.865,84.9,84.71,84.775,2580800001.0
2009-07-22 16:45:00,84.77,84.87,84.755,84.845,2942199998.0
2009-07-22 16:50:00,84.85,85.075,84.85,85.0,4185999993.0
2009-07-22 16:55:00,85.01,85.25,85.01,85.21,3911999998.0
2009-07-22 17:00:00,85.21,85.36,85.13,85.36,3581199999.0
2009-07-22 17:05:00,85.36,85.45,85.29,85.37,4231000011.0
2009-07-22 17:10:00,85.37,85.37,85.205,85.28,5765400009.0
2009-07-22 17:15:00,85.28,85.36,85.255,85.285,3119400012.0
2009-07-22 17:20:00,85.285,85.315,85.175,85.195,3916000008.0
2009-07-22 17:25:00,85.205,85.24,85.09,85.14,2495800014.0
2009-07-22 17:30:00,85.14,85.285,85.085,85.245,1478400000.0
2009-07-22 17:35:00,85.245,85.29,85.14,85.28,2171800009.0
2009-07-22 17:40:00,85.28,85.34,85.245,85.275,2688800021.0
2009-07-22 17:45:00,85.275,85.275,85.155,85.24,4295400015.0
2009-07-22 17:50:00,85.24,85.36,85.22,85.28,2894599981.0
2009-07-22 17:55:00,85.28,85.395,85.28,85.38,5166199993.0
2009-07-22 18:00:00,85.385,85.415,85.355,85.375,4154800003.0
2009-07-22 18:05:00,85.375,85.375,85.305,85.31,3476199993.0
2009-07-22 18:10:00,85.31,85.34,85.275,85.28,1678799993.0
2009-07-22 18:15:00,85.285,85.31,85.235,85.28,2361800008.0
2009-07-22 18:20:00,85.285,85.41,85.28,85.375,1758600004.0
2009-07-22 18:25:00,85.375,85.445,85.355,85.395,4129400016.0
2009-07-22 18:30:00,85.395,85.41,85.27,85.36,3700400009.0
2009-07-22 18:35:00,85.36,85.385,85.28,85.345,3310600040.0
2009-07-22 18:40:00,85.345,85.495,85.335,85.48,3347200006.0
2009-07-22 18:45:00,85.48,85.54,85.36,85.48,5233600013.0
2009-07-22 18:50:00,85.48,85.5,85.32,85.33,1822199993.0
2009-07-22 18:55:00,85.34,85.37,85.305,85.325,1555699993.0
2009-07-22 19:00:00,85.33,85.405,85.305,85.325,1283799997.0
2009-07-22 19:05:00,85.335,85.39,85.335,85.365,1154800003.0
2009-07-22 19:10:00,85.37,85.475,85.345,85.465,2826800001.0
2009-07-22 19:15:00,85.465,85.48,85.405,85.42,2136399998.0
2009-07-22 19:20:00,85.425,85.445,85.21,85.24,1640999998.0
2009-07-22 19:25:00,85.235,85.255,85.18,85.255,1812000002.0
2009-07-22 19:30:00,85.255,85.255,85.13,85.14,1768800002.0
2009-07-22 19:35:00,85.145,85.28,85.135,85.28,1768199997.0
2009-07-22 19:40:00,85.275,85.345,85.21,85.215,2524400001.0
2009-07-22 19:45:00,85.21,85.28,85.195,85.235,2096200004.0
2009-07-22 19:50:00,85.24,85.295,85.22,85.23,1758799995.0
2009-07-22 19:55:00,85.23,85.3,85.21,85.285,1800999997.0
2009-07-22 20:00:00,85.285,85.365,85.21,85.23,2158199999.0
2009-07-22 20:05:00,85.23,85.255,85.17,85.175,2518600015.0
2009-07-22 20:10:00,85.175,85.235,85.175,85.215,1037999998.0
2009-07-22 20:15:00,85.215,85.265,85.215,85.245,903800000.0
2009-07-22 20:20:00,85.245,85.255,85.135,85.145,1176399999.0
2009-07-22 20:25:00,85.145,85.195,85.14,85.155,1006800001.0
2009-07-22 20:30:00,85.16,85.185,85.14,85.17,1028599999.0
2009-07-22 20:35:00,85.17,85.17,85.115,85.12,1054799998.0
2009-07-22 20:40:00,85.1,85.2,85.1,85.175,2089400009.0
2009-07-22 20:45:00,85.175,85.175,85.09,85.105,1408799999.0
2009-07-22 20:50:00,85.105,85.155,85.09,85.14,1900399998.0
2009-07-22 20:55:00,85.14,85.175,85.12,85.155,3021999991.0
2009-07-22 21:00:00,85.155,85.21,85.14,85.2,3664800026.0
2009-07-22 21:05:00,85.205,85.21,85.115,85.115,1847000016.0
2009-07-22 21:10:00,85.125,85.13,85.0,85.005,2471599996.0
2009-07-22 21:15:00,84.995,84.995,84.915,84.975,1747799997.0
2009-07-22 21:20:00,84.98,85.0,84.975,84.985,2214399993.0
2009-07-22 21:25:00,84.985,84.99,84.94,84.98,1764199987.0
2009-07-22 21:30:00,84.98,85.025,84.955,85.01,2305599996.0
2009-07-22 21:35:00,85.01,85.065,84.985,85.03,2212400008.0
2009-07-22 21:40:00,85.03,85.03,84.965,85.0,2816600020.0
2009-07-22 21:45:00,85.0,85.07,84.985,85.015,3067399998.0
2009-07-22 21:50:00,85.02,85.1,85.015,85.085,2006000002.0
2009-07-22 21:55:00,85.085,85.16,85.075,85.12,2446600005.0
2009-07-22 22:00:00,85.1,85.11,85.07,85.09,1338000005.0
2009-07-22 22:05:00,85.095,85.105,85.085,85.085,672400000.0
2009-07-22 22:10:00,85.085,85.1,85.035,85.06,1744200009.0
2009-07-22 22:15:00,85.065,85.065,84.985,85.005,1901599998.0
2009-07-22 22:20:00,85.01,85.01,84.945,84.975,940800002.0
2009-07-22 22:25:00,84.975,85.015,84.975,85.0,627799998.0
2009-07-22 22:30:00,84.995,85.07,84.99,85.055,670800003.0
2009-07-22 22:35:00,85.07,85.09,85.06,85.085,410800000.0
2009-07-22 22:40:00,85.085,85.09,85.0,85.02,542000000.0
2009-07-22 22:45:00,85.02,85.045,85.005,85.035,510800000.0
2009-07-22 22:50:00,85.04,85.065,85.02,85.065,241600000.0
2009-07-22 22:55:00,85.065,85.165,85.05,85.155,622800001.0
2009-07-22 23:00:00,85.15,85.15,85.105,85.12,509800002.0
2009-07-22 23:05:00,85.12,85.12,85.085,85.11,264399998.0
2009-07-22 23:10:00,85.11,85.13,85.095,85.11,193200001.0
2009-07-22 23:15:00,85.095,85.1,85.075,85.09,104800000.0
2009-07-22 23:20:00,85.09,85.1,85.08,85.08,221000000.0
2009-07-22 23:25:00,85.09,85.09,85.06,85.075,238600000.0
2009-07-22 23:30:00,85.075,85.1,85.04,85.1,213000003.0
2009-07-22 23:35:00,85.095,85.095,85.04,85.05,358200000.0
2009-07-22 23:40:00,85.05,85.06,85.035,85.04,392199999.0
2009-07-22 23:45:00,85.045,85.065,85.035,85.04,397600001.0
2009-07-22 23:50:00,85.05,85.095,85.03,85.06,357200002.0
2009-07-22 23:55:00,85.065,85.07,85.013,85.015,320800000.0
2009-07-23 00:00:00,85.03,85.055,85.02,85.05,643599997.0
2009-07-23 00:05:00,85.05,85.075,85.05,85.07,309200001.0
2009-07-23 00:10:00,85.07,85.08,85.015,85.035,409600000.0
2009-07-23 00:15:00,85.035,85.05,85.035,85.05,184000004.0
2009-07-23 00:20:00,85.05,85.055,85.035,85.05,85600000.0
2009-07-23 00:25:00,85.035,85.06,85.02,85.035,195600000.0
2009-07-23 00:30:00,85.04,85.05,85.025,85.035,116000000.0
2009-07-23 00:35:00,85.025,85.05,85.005,85.03,368799999.0
2009-07-23 00:40:00,85.03,85.045,85.0,85.0,254399998.0
2009-07-23 00:45:00,85.0,85.01,84.985,85.005,257199999.0
2009-07-23 00:50:00,85.005,85.03,84.983,84.992,506000000.0
2009-07-23 00:55:00,85.015,85.05,85.01,85.045,316400000.0
2009-07-23 01:00:00,85.035,85.04,85.0,85.015,605999999.0
2009-07-23 01:05:00,85.015,85.025,84.985,85.0,667400000.0
2009-07-23 01:10:00,85.0,85.07,84.995,85.07,653600000.0
2009-07-23 01:15:00,85.065,85.07,85.03,85.035,691400000.0
2009-07-23 01:20:00,85.035,85.06,85.03,85.05,538200001.0
2009-07-23 01:25:00,85.05,85.055,85.01,85.03,1123799999.0
2009-07-23 01:30:00,85.03,85.05,85.02,85.035,265600000.0
2009-07-23 01:35:00,85.025,85.05,85.025,85.025,280799999.0
2009-07-23 01:40:00,85.025,85.04,84.997,85.01,321000000.0
2009-07-23 01:45:00,85.005,85.015,84.97,84.985,300400000.0
2009-07-23 01:50:00,84.985,85.0,84.97,85.0,128000000.0
2009-07-23 01:55:00,84.995,85.04,84.99,85.015,753800000.0
2009-07-23 02:00:00,85.025,85.055,85.02,85.05,282400000.0
2009-07-23 02:05:00,85.055,85.145,85.05,85.135,917200000.0
2009-07-23 02:10:00,85.135,85.145,85.105,85.125,830200000.0
2009-07-23 02:15:00,85.13,85.16,85.11,85.11,803200000.0
2009-07-23 02:20:00,85.11,85.115,85.085,85.09,613200000.0
2009-07-23 02:25:00,85.085,85.105,85.075,85.09,468800000.0
2009-07-23 02:30:00,85.085,85.11,85.08,85.1,314000000.0
2009-07-23 02:35:00,85.1,85.105,85.075,85.085,314600000.0
2009-07-23 02:40:00,85.08,85.12,85.08,85.12,307000000.0
2009-07-23 02:45:00,85.115,85.14,85.075,85.105,682600000.0
2009-07-23 02:50:00,85.105,85.145,85.1,85.13,615600000.0
2009-07-23 02:55:00,85.125,85.155,85.1,85.15,1003400000.0
2009-07-23 03:00:00,85.155,85.16,85.095,85.15,532400000.0
2009-07-23 03:05:00,85.16,85.22,85.135,85.195,918600000.0
2009-07-23 03:10:00,85.185,85.24,85.185,85.225,821000000.0
2009-07-23 03:15:00,85.215,85.265,85.215,85.23,969400001.0
2009-07-23 03:20:00,85.225,85.245,85.195,85.205,1229200000.0
2009-07-23 03:25:00,85.205,85.255,85.2,85.245,894200000.0
2009-07-23 03:30:00,85.25,85.345,85.25,85.315,1179800000.0
2009-07-23 03:35:00,85.315,85.315,85.275,85.275,770400000.0
2009-07-23 03:40:00,85.275,85.3,85.255,85.28,1069000000.0
2009-07-23 03:45:00,85.28,85.31,85.27,85.285,1014600000.0
2009-07-23 03:50:00,85.29,85.345,85.285,85.345,581800000.0
2009-07-23 03:55:00,85.34,85.51,85.33,85.47,1732400000.0
2009-07-23 04:00:00,85.47,85.63,85.47,85.535,1706400000.0
2009-07-23 04:05:00,85.53,85.66,85.515,85.59,1673600003.0
2009-07-23 04:10:00,85.59,85.68,85.56,85.575,2072400000.0
2009-07-23 04:15:00,85.565,85.595,85.53,85.595,1253799999.0
2009-07-23 04:20:00,85.595,85.615,85.56,85.61,937000000.0
2009-07-23 04:25:00,85.61,85.61,85.56,85.56,839000001.0
2009-07-23 04:30:00,85.56,85.615,85.555,85.59,920400000.0
2009-07-23 04:35:00,85.59,85.63,85.565,85.605,454200000.0
2009-07-23 04:40:00,85.615,85.615,85.585,85.605,463400000.0
2009-07-23 04:45:00,85.605,85.75,85.595,85.71,1329400000.0
2009-07-23 04:50:00,85.71,85.715,85.67,85.7,1165800000.0
2009-07-23 04:55:00,85.7,85.74,85.695,85.735,1287800006.0
2009-07-23 05:00:00,85.74,85.785,85.735,85.765,1399400001.0
2009-07-23 05:05:00,85.765,85.795,85.72,85.72,1025600000.0
2009-07-23 05:10:00,85.73,85.77,85.715,85.73,947400002.0
2009-07-23 05:15:00,85.73,85.765,85.725,85.735,1011400001.0
2009-07-23 05:20:00,85.735,85.735,85.615,85.62,566000000.0
2009-07-23 05:25:00,85.62,85.695,85.6,85.69,1036799999.0
2009-07-23 05:30:00,85.69,85.775,85.685,85.75,1011400000.0
2009-07-23 05:35:00,85.755,85.79,85.675,85.675,755400000.0
2009-07-23 05:40:00,85.675,85.685,85.625,85.675,2121600015.0
2009-07-23 05:45:00,85.675,85.71,85.645,85.65,735000000.0
2009-07-23 05:50:00,85.65,85.68,85.615,85.665,590400000.0
2009-07-23 05:55:00,85.66,85.675,85.63,85.66,718400000.0
2009-07-23 06:00:00,85.66,85.705,85.65,85.66,583600000.0
2009-07-23 06:05:00,85.66,85.665,85.58,85.595,802200000.0
2009-07-23 06:10:00,85.59,85.625,85.59,85.605,291200000.0
2009-07-23 06:15:00,85.605,85.625,85.58,85.59,473800000.0
2009-07-23 06:20:00,85.6,85.64,85.6,85.625,282600000.0
2009-07-23 06:25:00,85.61,85.63,85.6,85.61,493400000.0
2009-07-23 06:30:00,85.61,85.665,85.61,85.65,753600000.0
2009-07-23 06:35:00,85.65,85.705,85.645,85.69,614200000.0
2009-07-23 06:40:00,85.685,85.75,85.675,85.685,450200000.0
2009-07-23 06:45:00,85.685,85.69,85.655,85.665,365800000.0
2009-07-23 06:50:00,85.675,85.695,85.665,85.685,403000000.0
2009-07-23 06:55:00,85.685,85.725,85.685,85.725,409600000.0
2009-07-23 07:00:00,85.725,85.74,85.705,85.735,383600000.0
2009-07-23 07:05:00,85.735,85.765,85.725,85.745,543800000.0
2009-07-23 07:10:00,85.75,85.835,85.75,85.78,1142399999.0
2009-07-23 07:15:00,85.78,85.795,85.74,85.765,833199999.0
2009-07-23 07:20:00,85.765,85.825,85.76,85.825,572000000.0
2009-07-23 07:25:00,85.825,85.835,85.81,85.835,740000000.0
2009-07-23 07:30:00,85.825,85.825,85.785,85.81,642799999.0
2009-07-23 07:35:00,85.8,85.84,85.78,85.82,616400000.0
2009-07-23 07:40:00,85.82,85.825,85.74,85.74,977200000.0
2009-07-23 07:45:00,85.735,85.76,85.725,85.735,649600000.0
2009-07-23 07:50:00,85.73,85.76,85.72,85.74,749600000.0
2009-07-23 07:55:00,85.74,85.75,85.71,85.745,738000000.0
2009-07-23 08:00:00,85.735,85.84,85.725,85.835,1498400003.0
2009-07-23 08:05:00,85.835,85.94,85.835,85.91,1627600000.0
2009-07-23 08:10:00,85.9,86.005,85.885,85.93,1484000000.0
2009-07-23 08:15:00,85.93,85.955,85.86,85.87,1490200001.0
2009-07-23 08:20:00,85.86,85.93,85.86,85.88,2059399996.0
2009-07-23 08:25:00,85.875,85.975,85.875,85.945,2128400003.0
2009-07-23 08:30:00,85.945,85.955,85.88,85.89,2663200005.0
2009-07-23 08:35:00,85.885,85.895,85.81,85.86,2438999998.0
2009-07-23 08:40:00,85.86,85.88,85.84,85.87,1601399994.0
2009-07-23 08:45:00,85.87,85.88,85.755,85.8,2466000000.0
2009-07-23 08:50:00,85.795,85.84,85.775,85.825,1743399993.0
2009-07-23 08:55:00,85.82,85.895,85.815,85.835,2347999997.0
2009-07-23 09:00:00,85.825,85.87,85.765,85.83,2795799986.0
2009-07-23 09:05:00,85.82,85.845,85.685,85.725,3049799996.0
2009-07-23 09:10:00,85.735,85.77,85.67,85.725,2346700003.0
2009-07-23 09:15:00,85.735,85.735,85.68,85.69,2486600005.0
2009-07-23 09:20:00,85.69,85.72,85.67,85.715,931999998.0
2009-07-23 09:25:00,85.715,85.765,85.695,85.725,1428799991.0
2009-07-23 09:30:00,85.73,85.735,85.68,85.68,2165199993.0
2009-07-23 09:35:00,85.68,85.785,85.66,85.7,2969800006.0
2009-07-23 09:40:00,85.7,85.745,85.665,85.745,2323599999.0
2009-07-23 09:45:00,85.745,85.905,85.745,85.795,2823999996.0
2009-07-23 09:50:00,85.795,85.87,85.77,85.775,2509600009.0
2009-07-23 09:55:00,85.775,85.83,85.715,85.73,1499200003.0
2009-07-23 10:00:00,85.72,85.77,85.72,85.76,2331599990.0
2009-07-23 10:05:00,85.77,85.79,85.695,85.73,1971999995.0
2009-07-23 10:10:00,85.73,85.765,85.705,85.755,1934800006.0
2009-07-23 10:15:00,85.75,85.77,85.685,85.7,1513400003.0
2009-07-23 10:20:00,85.705,85.765,85.695,85.73,1607399993.0
2009-07-23 10:25:00,85.74,85.765,85.71,85.75,1284399997.0
2009-07-23 10:30:00,85.75,85.845,85.75,85.82,1872200002.0
2009-07-23 10:35:00,85.81,85.815,85.67,85.67,1577600000.0
2009-07-23 10:40:00,85.67,85.73,85.66,85.665,1556400000.0
2009-07-23 10:45:00,85.665,85.7,85.59,85.685,1753000008.0
2009-07-23 10:50:00,85.685,85.785,85.685,85.78,1586200002.0
2009-07-23 10:55:00,85.78,85.83,85.745,85.8,1713799999.0
2009-07-23 11:00:00,85.8,85.835,85.78,85.805,1153599999.0
2009-07-23 11:05:00,85.805,85.85,85.805,85.845,537800000.0
2009-07-23 11:10:00,85.845,85.865,85.805,85.815,686199998.0
2009-07-23 11:15:00,85.82,85.86,85.78,85.79,1057199996.0
2009-07-23 11:20:00,85.795,85.88,85.795,85.86,1081199998.0
2009-07-23 11:25:00,85.865,85.905,85.845,85.855,1683799999.0
2009-07-23 11:30:00,85.855,85.88,85.84,85.865,829599998.0
2009-07-23 11:35:00,85.87,85.905,85.855,85.9,1078399995.0
2009-07-23 11:40:00,85.895,85.94,85.88,85.94,998799999.0
2009-07-23 11:45:00,85.94,85.975,85.915,85.96,2057399996.0
2009-07-23 11:50:00,85.955,85.97,85.925,85.935,1128600000.0
2009-07-23 11:55:00,85.945,85.98,85.925,85.945,738200000.0
2009-07-23 12:00:00,85.945,85.985,85.94,85.96,867600000.0
2009-07-23 12:05:00,85.96,85.99,85.945,85.96,1005999999.0
2009-07-23 12:10:00,85.95,86.015,85.945,86.015,846599999.0
2009-07-23 12:15:00,86.01,86.035,85.985,86.01,926600002.0
2009-07-23 12:20:00,86.01,86.045,85.985,86.005,1238400002.0
2009-07-23 12:25:00,86.0,86.02,85.95,85.96,1655199998.0
2009-07-23 12:30:00,85.965,85.97,85.88,85.88,1341600001.0
2009-07-23 12:35:00,85.88,85.92,85.81,85.9,2391000000.0
2009-07-23 12:40:00,85.9,85.94,85.88,85.92,1057400002.0
2009-07-23 12:45:00,85.92,85.945,85.905,85.92,708600000.0
2009-07-23 12:50:00,85.92,85.92,85.805,85.81,1945999997.0
2009-07-23 12:55:00,85.81,85.865,85.8,85.86,1479599996.0
2009-07-23 13:00:00,85.86,85.935,85.86,85.915,1321799996.0
2009-07-23 13:05:00,85.915,85.93,85.85,85.905,1597800004.0
2009-07-23 13:10:00,85.9,85.96,85.885,85.935,2705199994.0
2009-07-23 13:15:00,85.935,85.945,85.855,85.855,2402599996.0
2009-07-23 13:20:00,85.855,85.855,85.805,85.83,1109000004.0
2009-07-23 13:25:00,85.825,85.855,85.805,85.815,1424200004.0
2009-07-23 13:30:00,85.815,85.91,85.815,85.91,3087199999.0
2009-07-23 13:35:00,85.915,85.945,85.87,85.935,1745800008.0
2009-07-23 13:40:00,85.935,85.975,85.88,85.965,910000004.0
2009-07-23 13:45:00,85.965,85.97,85.865,85.955,2190799992.0
2009-07-23 13:50:00,85.955,85.97,85.91,85.92,2005399989.0
2009-07-23 13:55:00,85.92,85.945,85.835,85.94,2321999992.0
2009-07-23 14:00:00,85.945,85.97,85.905,85.96,2320399994.0
2009-07-23 14:05:00,85.96,86.0,85.94,85.945,2688400001.0
2009-07-23 14:10:00,85.945,86.0,85.925,85.99,1485400000.0
2009-07-23 14:15:00,85.99,86.07,85.99,86.06,2037499993.0
2009-07-23 14:20:00,86.06,86.075,85.93,85.965,2611400000.0
2009-07-23 14:25:00,85.955,85.96,85.84,85.86,2015000012.0
2009-07-23 14:30:00,85.855,86.06,85.855,85.96,3731000015.0
2009-07-23 14:35:00,85.96,86.045,85.915,86.045,2509000005.0
2009-07-23 14:40:00,86.045,86.115,85.985,85.995,2870999994.0
2009-07-23 14:45:00,86.0,86.005,85.895,85.91,2616400008.0
2009-07-23 14:50:00,85.91,85.94,85.865,85.865,3250200006.0
2009-07-23 14:55:00,85.865,86.025,85.865,85.905,3537400008.0
2009-07-23 15:00:00,85.91,86.015,85.91,85.935,3353399990.0
2009-07-23 15:05:00,85.925,85.965,85.905,85.925,4094399984.0
2009-07-23 15:10:00,85.92,85.925,85.81,85.815,3133599990.0
2009-07-23 15:15:00,85.815,85.965,85.815,85.965,3262999992.0
2009-07-23 15:20:00,85.965,85.995,85.9,85.925,2658199991.0
2009-07-23 15:25:00,85.925,85.985,85.88,85.92,3017399980.0
2009-07-23 15:30:00,85.92,86.09,85.895,86.08,2991399986.0
2009-07-23 15:35:00,86.09,86.25,86.005,86.245,3280000005.0
2009-07-23 15:40:00,86.245,86.31,86.175,86.205,4689799985.0
2009-07-23 15:45:00,86.205,86.42,86.205,86.36,5070000011.0
2009-07-23 15:50:00,86.365,86.385,86.33,86.34,4129200000.0
2009-07-23 15:55:00,86.34,86.65,86.335,86.49,4032000020.0
2009-07-23 16:00:00,86.435,86.535,86.385,86.475,3967000002.0
2009-07-23 16:05:00,86.46,86.56,86.45,86.56,4177900000.0
2009-07-23 16:10:00,86.57,86.74,86.55,86.605,4245600010.0
2009-07-23 16:15:00,86.6,86.855,86.59,86.785,3449400007.0
2009-07-23 16:20:00,86.785,86.86,86.66,86.66,5348600033.0
2009-07-23 16:25:00,86.66,86.75,86.655,86.695,4778200000.0
2009-07-23 16:30:00,86.695,86.945,86.695,86.915,4191000019.0
2009-07-23 16:35:00,86.92,87.1,86.88,87.035,2584999996.0
2009-07-23 16:40:00,87.03,87.035,86.93,86.945,2800600012.0
2009-07-23 16:45:00,86.945,87.06,86.935,86.98,3421200011.0
2009-07-23 16:50:00,86.98,86.98,86.88,86.885,4096499996.0
2009-07-23 16:55:00,86.89,87.08,86.885,87.045,3976799998.0
2009-07-23 17:00:00,87.045,87.335,87.04,87.32,3949200003.0
2009-07-23 17:05:00,87.33,87.405,87.24,87.265,5407200016.0
2009-07-23 17:10:00,87.265,87.465,87.255,87.38,4179900030.0
2009-07-23 17:15:00,87.38,87.455,87.32,87.33,4116200000.0
2009-07-23 17:20:00,87.33,87.425,87.255,87.305,5184000034.0
2009-07-23 17:25:00,87.305,87.41,87.305,87.385,2243200001.0
2009-07-23 17:30:00,87.38,87.385,87.26,87.345,3468800000.0
2009-07-23 17:35:00,87.345,87.345,87.105,87.135,3075999986.0
2009-07-23 17:40:00,87.145,87.165,87.045,87.11,2600400006.0
2009-07-23 17:45:00,87.11,87.175,87.03,87.17,3226400027.0
2009-07-23 17:50:00,87.175,87.23,87.145,87.175,3325200016.0
2009-07-23 17:55:00,87.17,87.195,87.105,87.18,3701200035.0
2009-07-23 18:00:00,87.18,87.285,87.18,87.235,4483800005.0
2009-07-23 18:05:00,87.235,87.36,87.205,87.36,3784600035.0
2009-07-23 18:10:00,87.365,87.365,87.22,87.225,4319800018.0
2009-07-23 18:15:00,87.235,87.345,87.23,87.345,3551600031.0
2009-07-23 18:20:00,87.35,87.365,87.315,87.355,1638800010.0
2009-07-23 18:25:00,87.35,87.36,87.295,87.325,1519800001.0
2009-07-23 18:30:00,87.325,87.47,87.3,87.47,3181000013.0
2009-07-23 18:35:00,87.47,87.47,87.4,87.405,2474800020.0
2009-07-23 18:40:00,87.41,87.45,87.38,87.44,1985000017.0
2009-07-23 18:45:00,87.44,87.595,87.44,87.595,2989800030.0
2009-07-23 18:50:00,87.61,87.62,87.5,87.565,3905800028.0
2009-07-23 18:55:00,87.565,87.655,87.52,87.52,4351200029.0
2009-07-23 19:00:00,87.52,87.575,87.51,87.55,3971000017.0
2009-07-23 19:05:00,87.55,87.565,87.42,87.425,3019200012.0
2009-07-23 19:10:00,87.425,87.45,87.415,87.42,2965199990.0
2009-07-23 19:15:00,87.42,87.42,87.315,87.415,3565600009.0
2009-07-23 19:20:00,87.415,87.645,87.415,87.62,3849800006.0
2009-07-23 19:25:00,87.62,87.705,87.595,87.63,2232600004.0
2009-07-23 19:30:00,87.635,87.665,87.61,87.63,1890600010.0
2009-07-23 19:35:00,87.635,87.815,87.635,87.8,3324199996.0
2009-07-23 19:40:00,87.8,87.815,87.695,87.695,2952800009.0
2009-07-23 19:45:00,87.69,87.73,87.655,87.675,2095199996.0
2009-07-23 19:50:00,87.675,87.695,87.59,87.605,2728000009.0
2009-07-23 19:55:00,87.605,87.63,87.505,87.505,2967600005.0
2009-07-23 20:00:00,87.51,87.58,87.45,87.49,3061400004.0
2009-07-23 20:05:00,87.49,87.52,87.465,87.465,2440000002.0
2009-07-23 20:10:00,87.465,87.575,87.465,87.575,2964399999.0
2009-07-23 20:15:00,87.575,87.645,87.575,87.625,2127800002.0
2009-07-23 20:20:00,87.625,87.7,87.585,87.585,1965399999.0
2009-07-23 20:25:00,87.59,87.6,87.57,87.585,1258600000.0
2009-07-23 20:30:00,87.585,87.59,87.54,87.54,1535799998.0
2009-07-23 20:35:00,87.54,87.555,87.52,87.535,1499599995.0
2009-07-23 20:40:00,87.53,87.56,87.53,87.55,1227399992.0
2009-07-23 20:45:00,87.545,87.57,87.52,87.57,1955600010.0
2009-07-23 20:50:00,87.57,87.58,87.53,87.57,2410000010.0
2009-07-23 20:55:00,87.57,87.63,87.55,87.62,2350200003.0
2009-07-23 21:00:00,87.62,87.655,87.62,87.65,2401399998.0
2009-07-23 21:05:00,87.65,87.665,87.6,87.6,2567800004.0
2009-07-23 21:10:00,87.6,87.685,87.585,87.68,2890200007.0
2009-07-23 21:15:00,87.68,87.715,87.65,87.675,2472400011.0
2009-07-23 21:20:00,87.68,87.69,87.645,87.66,2522000007.0
2009-07-23 21:25:00,87.66,87.67,87.645,87.655,1439199990.0
2009-07-23 21:30:00,87.65,87.69,87.63,87.63,2877000029.0
2009-07-23 21:35:00,87.63,87.655,87.62,87.625,2843800043.0
2009-07-23 21:40:00,87.625,87.655,87.585,87.625,1919600011.0
2009-07-23 21:45:00,87.625,87.64,87.51,87.515,2038800009.0
2009-07-23 21:50:00,87.515,87.545,87.48,87.49,2325400007.0
2009-07-23 21:55:00,87.485,87.53,87.455,87.475,1694400003.0
2009-07-23 22:00:00,87.475,87.495,87.4,87.415,1346000001.0
2009-07-23 22:05:00,87.4,87.465,87.4,87.46,929599999.0
2009-07-23 22:10:00,87.455,87.485,87.325,87.39,1985000000.0
2009-07-23 22:15:00,87.37,87.45,87.345,87.44,1898000002.0
2009-07-23 22:20:00,87.445,87.495,87.135,87.16,2440400004.0
2009-07-23 22:25:00,87.16,87.29,87.08,87.12,1735800003.0
2009-07-23 22:30:00,87.115,87.12,86.995,87.09,1339200000.0
2009-07-23 22:35:00,87.09,87.17,87.09,87.1,1361800000.0
2009-07-23 22:40:00,87.115,87.12,86.965,87.045,1075400000.0
2009-07-23 22:45:00,87.04,87.12,87.04,87.12,977600000.0
2009-07-23 22:50:00,87.12,87.205,87.105,87.17,704800000.0
2009-07-23 22:55:00,87.195,87.21,87.12,87.17,1188200000.0
2009-07-23 23:00:00,87.17,87.195,87.085,87.17,393200000.0
2009-07-23 23:05:00,87.148,87.22,87.148,87.175,330800002.0
2009-07-23 23:10:00,87.175,87.24,87.175,87.2,174800000.0
2009-07-23 23:15:00,87.2,87.2,87.07,87.09,382400000.0
2009-07-23 23:20:00,87.095,87.1,87.065,87.1,149000000.0
2009-07-23 23:25:00,87.095,87.11,87.075,87.075,179000000.0
2009-07-23 23:30:00,87.075,87.1,87.055,87.08,221200000.0
2009-07-23 23:35:00,87.07,87.09,87.055,87.09,370600000.0
2009-07-23 23:40:00,87.09,87.15,87.09,87.125,195200000.0
2009-07-23 23:45:00,87.12,87.18,87.115,87.18,244800000.0
2009-07-23 23:50:00,87.195,87.225,87.185,87.185,198400000.0
2009-07-23 23:55:00,87.18,87.18,87.1,87.155,596200005.0
2009-07-24 00:00:00,87.15,87.19,87.14,87.19,1152400007.0
2009-07-24 00:05:00,87.19,87.22,87.175,87.2,879800005.0
2009-07-24 00:10:00,87.2,87.25,87.18,87.21,370200000.0
2009-07-24 00:15:00,87.21,87.22,87.145,87.21,668000001.0
2009-07-24 00:20:00,87.21,87.24,87.2,87.2,398000000.0
2009-07-24 00:25:00,87.2,87.24,87.2,87.24,456599999.0
2009-07-24 00:30:00,87.23,87.27,87.22,87.27,316600001.0
2009-07-24 00:35:00,87.255,87.295,87.255,87.275,392999999.0
2009-07-24 00:40:00,87.275,87.355,87.275,87.335,716800000.0
2009-07-24 00:45:00,87.335,87.35,87.29,87.295,645399999.0
2009-07-24 00:50:00,87.295,87.295,87.23,87.28,490400000.0
2009-07-24 00:55:00,87.28,87.3,87.26,87.29,675000003.0
2009-07-24 01:00:00,87.3,87.33,87.25,87.33,1028600003.0
2009-07-24 01:05:00,87.33,87.355,87.325,87.34,559200000.0
2009-07-24 01:10:00,87.36,87.36,87.295,87.305,914400001.0
2009-07-24 01:15:00,87.305,87.34,87.27,87.335,1254400003.0
2009-07-24 01:20:00,87.335,87.36,87.32,87.33,470800000.0
2009-07-24 01:25:00,87.33,87.35,87.31,87.33,609000000.0
2009-07-24 01:30:00,87.33,87.35,87.325,87.345,424000000.0
2009-07-24 01:35:00,87.345,87.35,87.32,87.32,628000000.0
2009-07-24 01:40:00,87.325,87.33,87.295,87.305,521000000.0
2009-07-24 01:45:00,87.305,87.305,87.18,87.2,784200000.0
2009-07-24 01:50:00,87.2,87.2,87.14,87.18,1611200000.0
2009-07-24 01:55:00,87.18,87.18,87.14,87.145,567600000.0
2009-07-24 02:00:00,87.155,87.155,87.035,87.045,764400000.0
2009-07-24 02:05:00,87.045,87.08,86.975,87.075,595000000.0
2009-07-24 02:10:00,87.075,87.08,86.99,86.99,556800000.0
2009-07-24 02:15:00,86.99,87.055,86.97,87.05,840400000.0
2009-07-24 02:20:00,87.045,87.07,87.025,87.04,503400000.0
2009-07-24 02:25:00,87.035,87.05,87.0,87.04,390400000.0
2009-07-24 02:30:00,87.035,87.075,87.0,87.01,460800000.0
2009-07-24 02:35:00,87.01,87.01,86.955,86.985,951800000.0
2009-07-24 02:40:00,86.985,87.005,86.955,86.99,627200000.0
2009-07-24 02:45:00,86.98,86.98,86.875,86.895,811400000.0
2009-07-24 02:50:00,86.895,86.92,86.89,86.89,533200000.0
2009-07-24 02:55:00,86.89,86.93,86.885,86.905,725000000.0
2009-07-24 03:00:00,86.905,86.91,86.81,86.835,882600000.0
2009-07-24 03:05:00,86.835,86.855,86.79,86.805,766800000.0
2009-07-24 03:10:00,86.805,86.845,86.805,86.84,937000000.0
2009-07-24 03:15:00,86.84,86.845,86.735,86.745,897200000.0
2009-07-24 03:20:00,86.745,86.77,86.705,86.71,1128800000.0
2009-07-24 03:25:00,86.705,86.71,86.65,86.685,1400200000.0
2009-07-24 03:30:00,86.68,86.7,86.67,86.685,1234000000.0
2009-07-24 03:35:00,86.69,86.73,86.69,86.71,919400000.0
2009-07-24 03:40:00,86.705,86.745,86.7,86.73,698800000.0
2009-07-24 03:45:00,86.73,86.76,86.7,86.76,724400000.0
2009-07-24 03:50:00,86.76,86.77,86.665,86.705,1136400000.0
2009-07-24 03:55:00,86.705,86.75,86.7,86.735,761200000.0
2009-07-24 04:00:00,86.73,86.755,86.7,86.705,652600000.0
2009-07-24 04:05:00,86.705,86.735,86.705,86.705,463600000.0
2009-07-24 04:10:00,86.715,86.74,86.68,86.685,747400000.0
2009-07-24 04:15:00,86.685,86.75,86.685,86.725,1142400002.0
2009-07-24 04:20:00,86.725,86.73,86.71,86.71,504800000.0
2009-07-24 04:25:00,86.71,86.75,86.7,86.75,909000000.0
2009-07-24 04:30:00,86.75,86.76,86.705,86.73,826200000.0
2009-07-24 04:35:00,86.735,86.765,86.73,86.75,508800000.0
2009-07-24 04:40:00,86.745,86.755,86.725,86.74,524600000.0
2009-07-24 04:45:00,86.74,86.74,86.7,86.715,468800000.0
2009-07-24 04:50:00,86.715,86.72,86.71,86.71,232800000.0
2009-07-24 04:55:00,86.695,86.71,86.685,86.705,431200000.0
2009-07-24 05:00:00,86.705,86.735,86.695,86.72,807000000.0
2009-07-24 05:05:00,86.72,86.725,86.675,86.685,566000000.0
2009-07-24 05:10:00,86.68,86.685,86.67,86.68,430000000.0
2009-07-24 05:15:00,86.68,86.725,86.68,86.725,766800000.0
2009-07-24 05:20:00,86.72,86.72,86.69,86.69,570000000.0
2009-07-24 05:25:00,86.66,86.69,86.655,86.675,506000000.0
2009-07-24 05:30:00,86.68,86.7,86.66,86.69,512400000.0
2009-07-24 05:35:00,86.69,86.69,86.68,86.685,223600000.0
2009-07-24 05:40:00,86.685,86.705,86.67,86.705,396000000.0
2009-07-24 05:45:00,86.7,86.715,86.69,86.71,400400000.0
2009-07-24 05:50:00,86.71,86.71,86.68,86.69,275600000.0
2009-07-24 05:55:00,86.69,86.71,86.655,86.665,703600000.0
2009-07-24 06:00:00,86.665,86.72,86.665,86.72,746400000.0
2009-07-24 06:05:00,86.71,86.745,86.71,86.74,920000000.0
2009-07-24 06:10:00,86.74,86.745,86.7,86.715,690800000.0
2009-07-24 06:15:00,86.72,86.725,86.675,86.69,744600000.0
2009-07-24 06:20:00,86.69,86.72,86.69,86.71,587800000.0
2009-07-24 06:25:00,86.715,86.73,86.71,86.72,461600000.0
2009-07-24 06:30:00,86.72,86.74,86.71,86.72,322400000.0
2009-07-24 06:35:00,86.72,86.73,86.72,86.73,329200000.0
2009-07-24 06:40:00,86.73,86.825,86.73,86.795,1189000000.0
2009-07-24 06:45:00,86.795,86.825,86.77,86.82,1219400000.0
2009-07-24 06:50:00,86.82,86.825,86.785,86.805,765600000.0
2009-07-24 06:55:00,86.805,86.815,86.775,86.815,666399999.0
2009-07-24 07:00:00,86.815,86.84,86.77,86.77,744200000.0
2009-07-24 07:05:00,86.78,86.785,86.76,86.76,290000000.0
2009-07-24 07:10:00,86.755,86.82,86.75,86.815,470000000.0
2009-07-24 07:15:00,86.815,86.93,86.815,86.88,1008600000.0
2009-07-24 07:20:00,86.89,86.9,86.84,86.86,695000001.0
2009-07-24 07:25:00,86.865,86.89,86.865,86.88,337200000.0
2009-07-24 07:30:00,86.88,86.895,86.84,86.85,861600000.0
2009-07-24 07:35:00,86.85,86.88,86.835,86.855,501200000.0
2009-07-24 07:40:00,86.855,86.89,86.855,86.87,714799999.0
2009-07-24 07:45:00,86.87,86.87,86.79,86.81,655200000.0
2009-07-24 07:50:00,86.81,86.83,86.785,86.82,387600000.0
2009-07-24 07:55:00,86.805,86.9,86.795,86.9,833600000.0
2009-07-24 08:00:00,86.895,86.9,86.765,86.805,1287600000.0
2009-07-24 08:05:00,86.82,86.9,86.795,86.89,956000000.0
2009-07-24 08:10:00,86.895,86.9,86.84,86.85,1133200000.0
2009-07-24 08:15:00,86.845,86.865,86.83,86.855,760400000.0
2009-07-24 08:20:00,86.845,86.865,86.825,86.85,1011200000.0
2009-07-24 08:25:00,86.85,86.85,86.75,86.82,1340200001.0
2009-07-24 08:30:00,86.82,86.835,86.78,86.8,1522800000.0
2009-07-24 08:35:00,86.8,86.87,86.795,86.845,1668399992.0
2009-07-24 08:40:00,86.845,86.96,86.84,86.96,1424199995.0
2009-07-24 08:45:00,86.96,86.985,86.925,86.95,963199997.0
2009-07-24 08:50:00,86.95,86.95,86.9,86.915,949200000.0
2009-07-24 08:55:00,86.915,86.975,86.91,86.96,1567399994.0
2009-07-24 09:00:00,86.96,86.985,86.905,86.91,1419799999.0
2009-07-24 09:05:00,86.91,86.915,86.825,86.87,1885599998.0
2009-07-24 09:10:00,86.87,86.875,86.785,86.875,1748000005.0
2009-07-24 09:15:00,86.875,86.985,86.815,86.985,1507600002.0
2009-07-24 09:20:00,86.985,87.03,86.97,87.025,1607600000.0
2009-07-24 09:25:00,87.025,87.07,87.01,87.06,1635200000.0
2009-07-24 09:30:00,87.06,87.13,87.05,87.105,1856999998.0
2009-07-24 09:35:00,87.105,87.17,87.09,87.125,1473200000.0
2009-07-24 09:40:00,87.115,87.195,87.085,87.175,1195400000.0
2009-07-24 09:45:00,87.175,87.21,87.145,87.195,1965600000.0
2009-07-24 09:50:00,87.19,87.225,87.16,87.19,1651800001.0
2009-07-24 09:55:00,87.19,87.22,87.16,87.165,1838000002.0
2009-07-24 10:00:00,87.165,87.24,87.155,87.185,1614999998.0
2009-07-24 10:05:00,87.17,87.325,87.165,87.31,1736000000.0
2009-07-24 10:10:00,87.315,87.47,87.305,87.46,1863600000.0
2009-07-24 10:15:00,87.46,87.535,87.39,87.525,1918400000.0
2009-07-24 10:20:00,87.525,87.525,87.395,87.41,1702599999.0
2009-07-24 10:25:00,87.41,87.52,87.41,87.49,1662000000.0
2009-07-24 10:30:00,87.49,87.49,87.33,87.425,2102799998.0
2009-07-24 10:35:00,87.415,87.43,87.375,87.395,1588200000.0
2009-07-24 10:40:00,87.4,87.425,87.33,87.355,1456199998.0
2009-07-24 10:45:00,87.365,87.37,87.295,87.3,1352999999.0
2009-07-24 10:50:00,87.295,87.315,87.22,87.23,1561200002.0
2009-07-24 10:55:00,87.23,87.35,87.21,87.325,1574999999.0
2009-07-24 11:00:00,87.325,87.4,87.31,87.4,1485799999.0
2009-07-24 11:05:00,87.4,87.42,87.37,87.415,1539399999.0
2009-07-24 11:10:00,87.415,87.47,87.405,87.47,1529800001.0
2009-07-24 11:15:00,87.465,87.495,87.46,87.465,1371200000.0
2009-07-24 11:20:00,87.475,87.48,87.41,87.415,1059000000.0
2009-07-24 11:25:00,87.415,87.435,87.35,87.365,1415199996.0
2009-07-24 11:30:00,87.365,87.415,87.345,87.36,1908600000.0
2009-07-24 11:35:00,87.36,87.375,87.3,87.37,1529999998.0
2009-07-24 11:40:00,87.37,87.385,87.345,87.365,1344200002.0
2009-07-24 11:45:00,87.365,87.425,87.33,87.42,1677399996.0
2009-07-24 11:50:00,87.42,87.485,87.37,87.435,2114400000.0
2009-07-24 11:55:00,87.44,87.455,87.385,87.385,1232599999.0
2009-07-24 12:00:00,87.385,87.485,87.385,87.435,1580800001.0
2009-07-24 12:05:00,87.445,87.49,87.41,87.46,1445399999.0
2009-07-24 12:10:00,87.46,87.49,87.43,87.44,1172000000.0
2009-07-24 12:15:00,87.435,87.49,87.4,87.44,1209800000.0
2009-07-24 12:20:00,87.44,87.455,87.38,87.41,1254999999.0
2009-07-24 12:25:00,87.405,87.465,87.38,87.385,1355799999.0
2009-07-24 12:30:00,87.385,87.405,87.325,87.36,1418199997.0
2009-07-24 12:35:00,87.36,87.43,87.355,87.4,1346199999.0
2009-07-24 12:40:00,87.4,87.48,87.36,87.45,1257600000.0
2009-07-24 12:45:00,87.45,87.455,87.37,87.44,1061799998.0
2009-07-24 12:50:00,87.44,87.5,87.44,87.5,945599999.0
2009-07-24 12:55:00,87.5,87.545,87.49,87.515,1403600000.0
2009-07-24 13:00:00,87.51,87.585,87.495,87.55,1577100002.0
2009-07-24 13:05:00,87.55,87.555,87.475,87.5,1428600004.0
2009-07-24 13:10:00,87.5,87.52,87.46,87.475,1170600000.0
2009-07-24 13:15:00,87.475,87.555,87.45,87.475,1365800000.0
2009-07-24 13:20:00,87.465,87.51,87.435,87.465,1371800001.0
2009-07-24 13:25:00,87.47,87.565,87.46,87.565,1788800006.0
2009-07-24 13:30:00,87.565,87.625,87.52,87.575,1956200008.0
2009-07-24 13:35:00,87.575,87.6,87.505,87.505,1914200000.0
2009-07-24 13:40:00,87.505,87.54,87.48,87.51,2631399995.0
2009-07-24 13:45:00,87.51,87.58,87.5,87.54,3084000000.0
2009-07-24 13:50:00,87.54,87.615,87.535,87.595,2059400007.0
2009-07-24 13:55:00,87.595,87.665,87.575,87.59,2845200013.0
2009-07-24 14:00:00,87.59,87.615,87.495,87.54,1921700012.0
2009-07-24 14:05:00,87.54,87.595,87.52,87.535,1965600003.0
2009-07-24 14:10:00,87.535,87.58,87.535,87.56,1341800004.0
2009-07-24 14:15:00,87.56,87.575,87.505,87.515,3050000005.0
2009-07-24 14:20:00,87.52,87.54,87.465,87.51,2506799997.0
2009-07-24 14:25:00,87.51,87.515,87.46,87.475,1706799995.0
2009-07-24 14:30:00,87.475,87.595,87.4,87.595,3529199998.0
2009-07-24 14:35:00,87.595,87.715,87.57,87.71,3159800004.0
2009-07-24 14:40:00,87.715,87.715,87.615,87.635,3373800004.0
2009-07-24 14:45:00,87.64,87.715,87.61,87.66,2796800010.0
2009-07-24 14:50:00,87.66,87.66,87.57,87.625,3382200013.0
2009-07-24 14:55:00,87.62,87.67,87.62,87.65,4745400031.0
2009-07-24 15:00:00,87.655,87.75,87.65,87.74,3897600017.0
2009-07-24 15:05:00,87.74,87.855,87.74,87.845,4704200044.0
2009-07-24 15:10:00,87.845,87.855,87.77,87.795,3819600011.0
2009-07-24 15:15:00,87.79,87.845,87.77,87.77,3190200021.0
2009-07-24 15:20:00,87.77,87.805,87.71,87.755,3622800037.0
2009-07-24 15:25:00,87.755,87.76,87.675,87.735,2832800022.0
2009-07-24 15:30:00,87.735,87.78,87.675,87.765,2338000004.0
2009-07-24 15:35:00,87.765,87.785,87.635,87.655,3251200021.0
2009-07-24 15:40:00,87.655,87.85,87.655,87.755,4052000036.0
2009-07-24 15:45:00,87.76,87.845,87.645,87.67,3880100014.0
2009-07-24 15:50:00,87.67,87.74,87.6,87.74,3245200031.0
2009-07-24 15:55:00,87.74,87.775,87.58,87.62,3490500020.0
2009-07-24 16:00:00,87.63,87.635,87.495,87.535,3053200015.0
2009-07-24 16:05:00,87.54,87.63,87.49,87.505,2546800005.0
2009-07-24 16:10:00,87.505,87.65,87.48,87.52,2853800008.0
2009-07-24 16:15:00,87.52,87.59,87.475,87.505,3299000012.0
2009-07-24 16:20:00,87.505,87.595,87.46,87.575,2715900016.0
2009-07-24 16:25:00,87.565,87.64,87.535,87.62,2016000005.0
2009-07-24 16:30:00,87.62,87.65,87.52,87.57,3178200018.0
2009-07-24 16:35:00,87.57,87.59,87.415,87.45,3251400003.0
2009-07-24 16:40:00,87.45,87.62,87.45,87.59,3032600012.0
2009-07-24 16:45:00,87.575,87.715,87.54,87.67,2990000011.0
2009-07-24 16:50:00,87.67,87.67,87.56,87.595,4161200036.0
2009-07-24 16:55:00,87.59,87.625,87.57,87.615,4698900032.0
2009-07-24 17:00:00,87.61,87.64,87.495,87.495,3882000024.0
2009-07-24 17:05:00,87.495,87.495,87.42,87.46,2305800029.0
2009-07-24 17:10:00,87.465,87.615,87.455,87.555,2927200024.0
2009-07-24 17:15:00,87.555,87.6,87.535,87.555,1625000003.0
2009-07-24 17:20:00,87.555,87.605,87.535,87.535,2130600003.0
2009-07-24 17:25:00,87.535,87.6,87.49,87.545,2104200000.0
2009-07-24 17:30:00,87.54,87.56,87.505,87.515,1649400002.0
2009-07-24 17:35:00,87.515,87.535,87.5,87.515,1921200003.0
2009-07-24 17:40:00,87.515,87.52,87.43,87.445,2069799996.0
2009-07-24 17:45:00,87.445,87.455,87.4,87.4,1128199999.0
2009-07-24 17:50:00,87.41,87.42,87.32,87.36,2389300006.0
2009-07-24 17:55:00,87.36,87.49,87.36,87.49,1888599995.0
2009-07-24 18:00:00,87.48,87.5,87.405,87.41,1532199996.0
2009-07-24 18:05:00,87.415,87.45,87.34,87.45,1711199998.0
2009-07-24 18:10:00,87.445,87.515,87.42,87.465,1414600002.0
2009-07-24 18:15:00,87.46,87.465,87.415,87.415,1143200000.0
2009-07-24 18:20:00,87.405,87.43,87.36,87.41,1565599997.0
2009-07-24 18:25:00,87.405,87.45,87.385,87.415,1242999997.0
2009-07-24 18:30:00,87.415,87.435,87.39,87.4,728199999.0
2009-07-24 18:35:00,87.4,87.445,87.38,87.43,1360000000.0
2009-07-24 18:40:00,87.43,87.46,87.37,87.405,1375799999.0
2009-07-24 18:45:00,87.405,87.43,87.395,87.42,988800002.0
2009-07-24 18:50:00,87.42,87.48,87.42,87.465,1569400007.0
2009-07-24 18:55:00,87.465,87.5,87.42,87.425,1660600009.0
2009-07-24 19:00:00,87.43,87.445,87.38,87.41,1537599991.0
2009-07-24 19:05:00,87.415,87.44,87.36,87.43,1679000007.0
2009-07-24 19:10:00,87.435,87.445,87.4,87.415,564400000.0
2009-07-24 19:15:00,87.415,87.425,87.395,87.415,563999999.0
2009-07-24 19:20:00,87.415,87.42,87.365,87.39,926199999.0
2009-07-24 19:25:00,87.395,87.395,87.355,87.37,1214000002.0
2009-07-24 19:30:00,87.38,87.485,87.365,87.45,1594200002.0
2009-07-24 19:35:00,87.45,87.485,87.425,87.485,812199998.0
2009-07-24 19:40:00,87.475,87.485,87.385,87.405,1390399999.0
2009-07-24 19:45:00,87.405,87.415,87.365,87.4,843399998.0
2009-07-24 19:50:00,87.4,87.415,87.365,87.365,1221399995.0
2009-07-24 19:55:00,87.365,87.375,87.36,87.36,718999996.0
2009-07-24 20:00:00,87.36,87.4,87.36,87.385,1309000000.0
2009-07-24 20:05:00,87.385,87.425,87.37,87.395,1272199995.0
2009-07-24 20:10:00,87.4,87.415,87.375,87.395,1190400003.0
2009-07-24 20:15:00,87.395,87.405,87.38,87.38,1401999991.0
2009-07-24 20:20:00,87.38,87.39,87.33,87.35,1297999999.0
2009-07-24 20:25:00,87.35,87.425,87.35,87.425,1191399996.0
2009-07-24 20:30:00,87.425,87.425,87.37,87.405,1026200002.0
2009-07-24 20:35:00,87.395,87.41,87.38,87.385,874600000.0
2009-07-24 20:40:00,87.39,87.39,87.37,87.385,570000000.0
2009-07-24 20:45:00,87.385,87.425,87.38,87.39,988599998.0
2009-07-24 20:50:00,87.39,87.4,87.355,87.385,1106800002.0
2009-07-24 20:55:00,87.385,87.39,87.35,87.385,675200000.0
2009-07-24 21:00:00,87.385,87.395,87.36,87.375,736399997.0
2009-07-24 21:05:00,87.37,87.39,87.365,87.375,588199995.0
2009-07-24 21:10:00,87.375,87.415,87.375,87.405,772399999.0
2009-07-24 21:15:00,87.405,87.435,87.395,87.4,499000000.0
2009-07-24 21:20:00,87.4,87.415,87.37,87.4,945999998.0
2009-07-24 21:25:00,87.405,87.46,87.405,87.41,856800000.0
2009-07-24 21:30:00,87.41,87.42,87.35,87.35,873599999.0
2009-07-24 21:35:00,87.35,87.375,87.32,87.34,672800001.0
2009-07-24 21:40:00,87.34,87.435,87.305,87.415,747100001.0
2009-07-24 21:45:00,87.425,87.525,87.425,87.475,1499000005.0
2009-07-24 21:50:00,87.47,87.48,87.39,87.4,1492800002.0
2009-07-24 21:55:00,87.4,87.515,87.39,87.51,1065800004.0
2009-07-24 22:00:00,87.51,87.515,87.44,87.455,1026000008.0
2009-07-24 22:05:00,87.455,87.47,87.43,87.43,370400003.0
2009-07-24 22:10:00,87.44,87.44,87.35,87.38,552700001.0
2009-07-24 22:15:00,87.38,87.39,87.365,87.38,190400000.0
2009-07-24 22:20:00,87.375,87.375,87.355,87.355,340400000.0
2009-07-24 22:25:00,87.355,87.37,87.31,87.31,257800001.0
2009-07-24 22:30:00,87.31,87.315,87.29,87.29,274400000.0
2009-07-24 22:35:00,87.29,87.3,87.235,87.25,414200002.0
2009-07-24 22:40:00,87.26,87.28,87.22,87.225,684800000.0
2009-07-24 22:45:00,87.245,87.315,87.22,87.255,1115600003.0
2009-07-24 22:50:00,87.27,87.29,87.225,87.255,1234200002.0
2009-07-24 22:55:00,87.25,87.27,87.225,87.24,841400005.0
2009-07-26 23:00:00,87.275,87.3,87.25,87.3,57600000.0
2009-07-26 23:05:00,87.3,87.3,87.3,87.3,10400000.0
2009-07-26 23:10:00,87.3,87.31,87.295,87.3,41600000.0
2009-07-26 23:20:00,87.285,87.295,87.28,87.28,20800000.0
2009-07-26 23:25:00,87.295,87.295,87.28,87.28,15600000.0
2009-07-26 23:30:00,87.3,87.31,87.18,87.21,270000000.0
2009-07-26 23:35:00,87.175,87.21,87.175,87.185,156000000.0
2009-07-26 23:40:00,87.185,87.205,87.18,87.18,52000000.0
2009-07-26 23:45:00,87.195,87.235,87.195,87.225,72800000.0
2009-07-26 23:50:00,87.225,87.235,87.215,87.235,41600000.0
2009-07-26 23:55:00,87.235,87.3,87.215,87.235,36400000.0
2009-07-27 00:00:00,87.235,87.31,87.225,87.305,309600000.0
2009-07-27 00:05:00,87.365,87.415,87.25,87.31,821800000.0
2009-07-27 00:10:00,87.31,87.315,87.235,87.28,165200000.0
2009-07-27 00:15:00,87.285,87.295,87.27,87.295,146000000.0
2009-07-27 00:20:00,87.29,87.315,87.265,87.305,193200000.0
2009-07-27 00:25:00,87.305,87.31,87.25,87.275,155600000.0
2009-07-27 00:30:00,87.29,87.31,87.235,87.235,436800000.0
2009-07-27 00:35:00,87.235,87.245,87.235,87.245,88400000.0
2009-07-27 00:40:00,87.25,87.26,87.22,87.23,183000000.0
2009-07-27 00:45:00,87.23,87.23,87.19,87.23,297200000.0
2009-07-27 00:50:00,87.225,87.225,87.18,87.22,283600000.0
2009-07-27 00:55:00,87.225,87.235,87.2,87.22,259400000.0
2009-07-27 01:00:00,87.22,87.225,87.205,87.21,410000000.0
2009-07-27 01:05:00,87.21,87.21,87.18,87.19,516800001.0
2009-07-27 01:10:00,87.19,87.21,87.18,87.19,1041999999.0
2009-07-27 01:15:00,87.195,87.2,87.15,87.175,449199999.0
2009-07-27 01:20:00,87.19,87.19,87.145,87.16,359200000.0
2009-07-27 01:25:00,87.16,87.18,87.13,87.145,681200000.0
2009-07-27 01:30:00,87.145,87.17,87.14,87.14,344000000.0
2009-07-27 01:35:00,87.15,87.23,87.135,87.23,383200000.0
2009-07-27 01:40:00,87.22,87.24,87.19,87.19,331600000.0
2009-07-27 01:45:00,87.2,87.2,87.115,87.12,384400000.0
2009-07-27 01:50:00,87.12,87.155,87.11,87.135,496400000.0
2009-07-27 01:55:00,87.12,87.135,87.075,87.085,613199997.0
2009-07-27 02:00:00,87.085,87.12,87.045,87.085,1186600000.0
2009-07-27 02:05:00,87.09,87.11,87.04,87.085,1058600000.0
2009-07-27 02:10:00,87.09,87.125,87.065,87.085,910400000.0
2009-07-27 02:15:00,87.085,87.155,87.08,87.11,953000000.0
2009-07-27 02:20:00,87.115,87.19,87.105,87.19,622400000.0
2009-07-27 02:25:00,87.185,87.24,87.185,87.215,493600000.0
2009-07-27 02:30:00,87.215,87.275,87.2,87.275,644800000.0
2009-07-27 02:35:00,87.265,87.36,87.225,87.34,1186200000.0
2009-07-27 02:40:00,87.335,87.375,87.27,87.35,1094600000.0
2009-07-27 02:45:00,87.345,87.35,87.285,87.335,512800000.0
2009-07-27 02:50:00,87.335,87.345,87.25,87.25,1037200000.0
2009-07-27 02:55:00,87.24,87.295,87.24,87.285,987000000.0
2009-07-27 03:00:00,87.275,87.355,87.265,87.355,715799999.0
2009-07-27 03:05:00,87.35,87.42,87.315,87.42,880400000.0
2009-07-27 03:10:00,87.415,87.475,87.38,87.39,1059399997.0
2009-07-27 03:15:00,87.385,87.4,87.37,87.38,849199999.0
2009-07-27 03:20:00,87.38,87.385,87.315,87.36,601400000.0
2009-07-27 03:25:00,87.355,87.355,87.28,87.29,504799999.0
2009-07-27 03:30:00,87.275,87.28,87.235,87.26,572400000.0
2009-07-27 03:35:00,87.26,87.305,87.245,87.3,336000000.0
2009-07-27 03:40:00,87.295,87.37,87.295,87.36,337600000.0
2009-07-27 03:45:00,87.365,87.375,87.31,87.33,339200000.0
2009-07-27 03:50:00,87.33,87.34,87.275,87.275,692800000.0
2009-07-27 03:55:00,87.275,87.315,87.27,87.275,446200000.0
2009-07-27 04:00:00,87.275,87.3,87.235,87.24,753600000.0
2009-07-27 04:05:00,87.24,87.245,87.21,87.22,1197200000.0
2009-07-27 04:10:00,87.215,87.215,87.165,87.195,896599999.0
2009-07-27 04:15:00,87.195,87.265,87.185,87.265,960800002.0
2009-07-27 04:20:00,87.255,87.265,87.22,87.225,289400000.0
2009-07-27 04:25:00,87.225,87.245,87.22,87.23,435400001.0
2009-07-27 04:30:00,87.225,87.255,87.215,87.235,434400000.0
2009-07-27 04:35:00,87.235,87.245,87.22,87.245,468800000.0
2009-07-27 04:40:00,87.245,87.255,87.245,87.245,160000000.0
2009-07-27 04:45:00,87.245,87.26,87.23,87.23,195200000.0
2009-07-27 04:50:00,87.23,87.275,87.23,87.245,137800000.0
2009-07-27 04:55:00,87.245,87.325,87.245,87.325,328000000.0
2009-07-27 05:00:00,87.335,87.355,87.31,87.31,287800001.0
2009-07-27 05:05:00,87.31,87.355,87.31,87.34,357600001.0
2009-07-27 05:10:00,87.34,87.355,87.309,87.31,286200000.0
2009-07-27 05:15:00,87.33,87.345,87.325,87.335,201400000.0
2009-07-27 05:20:00,87.34,87.37,87.315,87.37,567400002.0
2009-07-27 05:25:00,87.37,87.415,87.37,87.38,817400000.0
2009-07-27 05:30:00,87.38,87.415,87.36,87.395,460000004.0
2009-07-27 05:35:00,87.395,87.475,87.395,87.445,1150799997.0
2009-07-27 05:40:00,87.445,87.52,87.445,87.495,1562600015.0
2009-07-27 05:45:00,87.5,87.5,87.46,87.465,510000001.0
2009-07-27 05:50:00,87.465,87.495,87.44,87.465,791800001.0
2009-07-27 05:55:00,87.465,87.505,87.435,87.465,773599999.0
2009-07-27 06:00:00,87.465,87.51,87.455,87.475,1055200001.0
2009-07-27 06:05:00,87.47,87.475,87.4,87.47,738800000.0
2009-07-27 06:10:00,87.455,87.46,87.415,87.42,458400000.0
2009-07-27 06:15:00,87.42,87.42,87.38,87.405,567800000.0
2009-07-27 06:20:00,87.405,87.465,87.4,87.4,820400000.0
2009-07-27 06:25:00,87.4,87.41,87.39,87.405,376600000.0
2009-07-27 06:30:00,87.41,87.43,87.41,87.415,116400000.0
2009-07-27 06:35:00,87.405,87.405,87.355,87.37,1335800001.0
2009-07-27 06:40:00,87.37,87.37,87.345,87.345,346200000.0
2009-07-27 06:45:00,87.35,87.35,87.31,87.325,1067799999.0
2009-07-27 06:50:00,87.33,87.365,87.325,87.36,546600000.0
2009-07-27 06:55:00,87.365,87.405,87.355,87.39,699000000.0
2009-07-27 07:00:00,87.39,87.39,87.355,87.36,1001399999.0
2009-07-27 07:05:00,87.36,87.41,87.35,87.385,953000000.0
2009-07-27 07:10:00,87.39,87.395,87.355,87.37,759200000.0
2009-07-27 07:15:00,87.37,87.37,87.31,87.335,187600000.0
2009-07-27 07:20:00,87.325,87.355,87.315,87.34,361200000.0
2009-07-27 07:25:00,87.345,87.375,87.345,87.365,380600000.0
2009-07-27 07:30:00,87.365,87.375,87.295,87.295,460000000.0
2009-07-27 07:35:00,87.305,87.345,87.305,87.31,632200001.0
2009-07-27 07:40:00,87.315,87.335,87.305,87.325,708400000.0
2009-07-27 07:45:00,87.325,87.345,87.325,87.325,863799999.0
2009-07-27 07:50:00,87.325,87.415,87.325,87.37,524199999.0
2009-07-27 07:55:00,87.365,87.485,87.365,87.45,888099999.0
2009-07-27 08:00:00,87.45,87.5,87.45,87.485,852200001.0
2009-07-27 08:05:00,87.48,87.56,87.48,87.51,1616200003.0
2009-07-27 08:10:00,87.515,87.525,87.465,87.465,1112199999.0
2009-07-27 08:15:00,87.465,87.485,87.44,87.445,1516400000.0
2009-07-27 08:20:00,87.44,87.495,87.44,87.495,997600000.0
2009-07-27 08:25:00,87.495,87.575,87.49,87.57,1124600000.0
2009-07-27 08:30:00,87.565,87.62,87.555,87.615,1543200000.0
2009-07-27 08:35:00,87.61,87.615,87.56,87.59,1872400000.0
2009-07-27 08:40:00,87.59,87.6,87.57,87.58,1298200000.0
2009-07-27 08:45:00,87.575,87.625,87.575,87.615,1200199997.0
2009-07-27 08:50:00,87.615,87.72,87.6,87.72,2467399995.0
2009-07-27 08:55:00,87.72,87.815,87.72,87.765,1857000003.0
2009-07-27 09:00:00,87.765,87.78,87.71,87.72,3040400001.0
2009-07-27 09:05:00,87.72,87.735,87.61,87.68,3075800011.0
2009-07-27 09:10:00,87.68,87.73,87.675,87.73,1911599998.0
2009-07-27 09:15:00,87.73,87.76,87.615,87.71,1969399999.0
2009-07-27 09:20:00,87.71,87.71,87.67,87.68,2608599986.0
2009-07-27 09:25:00,87.675,87.71,87.675,87.71,1287799998.0
2009-07-27 09:30:00,87.705,87.71,87.62,87.635,1355800007.0
2009-07-27 09:35:00,87.635,87.645,87.6,87.6,1727199993.0
2009-07-27 09:40:00,87.6,87.6,87.505,87.525,2525999998.0
2009-07-27 09:45:00,87.53,87.605,87.515,87.59,1986000000.0
2009-07-27 09:50:00,87.59,87.675,87.545,87.57,2472799997.0
2009-07-27 09:55:00,87.57,87.64,87.545,87.56,1637000000.0
2009-07-27 10:00:00,87.555,87.63,87.54,87.62,2111600002.0
2009-07-27 10:05:00,87.63,87.655,87.595,87.615,2199999998.0
2009-07-27 10:10:00,87.615,87.625,87.56,87.61,1998199996.0
2009-07-27 10:15:00,87.615,87.69,87.605,87.685,1778199998.0
2009-07-27 10:20:00,87.685,87.69,87.59,87.665,1455399998.0
2009-07-27 10:25:00,87.665,87.665,87.515,87.55,2174600000.0
2009-07-27 10:30:00,87.545,87.635,87.545,87.59,2046999995.0
2009-07-27 10:35:00,87.59,87.615,87.525,87.535,1638600000.0
2009-07-27 10:40:00,87.53,87.62,87.52,87.615,1394599997.0
2009-07-27 10:45:00,87.61,87.7,87.6,87.69,1878399998.0
2009-07-27 10:50:00,87.69,87.77,87.67,87.76,2030999999.0
2009-07-27 10:55:00,87.76,87.775,87.725,87.73,1534399999.0
2009-07-27 11:00:00,87.73,87.79,87.715,87.72,1735999999.0
2009-07-27 11:05:00,87.72,87.74,87.68,87.695,1604599996.0
2009-07-27 11:10:00,87.695,87.76,87.675,87.76,1152200000.0
2009-07-27 11:15:00,87.765,87.8,87.715,87.745,1368000000.0
2009-07-27 11:20:00,87.74,87.845,87.74,87.83,1829600005.0
2009-07-27 11:25:00,87.835,87.855,87.79,87.81,1973800007.0
2009-07-27 11:30:00,87.81,87.845,87.8,87.83,1790800001.0
2009-07-27 11:35:00,87.83,87.855,87.815,87.85,1568800001.0
2009-07-27 11:40:00,87.85,87.865,87.82,87.835,1004600002.0
2009-07-27 11:45:00,87.84,87.945,87.83,87.9,2286000002.0
2009-07-27 11:50:00,87.895,87.96,87.89,87.905,1735400001.0
2009-07-27 11:55:00,87.905,87.905,87.825,87.87,1408000004.0
2009-07-27 12:00:00,87.87,87.88,87.81,87.81,1235800000.0
2009-07-27 12:05:00,87.81,87.855,87.755,87.85,1784999999.0
2009-07-27 12:10:00,87.855,87.88,87.83,87.84,1972400002.0
2009-07-27 12:15:00,87.84,87.88,87.825,87.855,1842200001.0
2009-07-27 12:20:00,87.855,87.875,87.82,87.865,1089600003.0
2009-07-27 12:25:00,87.865,87.91,87.865,87.9,1484400003.0
2009-07-27 12:30:00,87.91,87.965,87.9,87.95,1125999998.0
2009-07-27 12:35:00,87.95,87.985,87.93,87.965,2896400003.0
2009-07-27 12:40:00,87.965,88.03,87.955,88.02,2286599998.0
2009-07-27 12:45:00,88.015,88.09,87.965,88.005,2800000007.0
2009-07-27 12:50:00,88.0,88.055,87.97,88.0,1618400000.0
2009-07-27 12:55:00,88.0,88.055,87.985,87.99,1453800009.0
2009-07-27 13:00:00,87.985,88.075,87.975,88.05,2217400002.0
2009-07-27 13:05:00,88.05,88.105,88.045,88.08,1710200004.0
2009-07-27 13:10:00,88.08,88.115,88.035,88.095,2414600005.0
2009-07-27 13:15:00,88.085,88.12,88.03,88.08,1907800001.0
2009-07-27 13:20:00,88.08,88.1,88.03,88.085,3183200014.0
2009-07-27 13:25:00,88.085,88.21,88.085,88.19,3405800015.0
2009-07-27 13:30:00,88.19,88.215,88.125,88.15,5084400041.0
2009-07-27 13:35:00,88.15,88.2,88.09,88.095,4110800043.0
2009-07-27 13:40:00,88.095,88.11,87.985,88.035,5130800054.0
2009-07-27 13:45:00,88.04,88.07,87.995,88.025,2631200011.0
2009-07-27 13:50:00,88.025,88.14,88.025,88.14,3632600049.0
2009-07-27 13:55:00,88.14,88.145,88.04,88.045,4126400055.0
2009-07-27 14:00:00,88.05,88.09,87.95,87.965,3370600018.0
2009-07-27 14:05:00,87.975,87.98,87.845,87.85,3195600041.0
2009-07-27 14:10:00,87.845,87.885,87.775,87.865,3439599994.0
2009-07-27 14:15:00,87.865,87.89,87.83,87.85,2205800000.0
2009-07-27 14:20:00,87.845,87.88,87.8,87.81,1946199998.0
2009-07-27 14:25:00,87.815,87.82,87.725,87.78,2899199998.0
2009-07-27 14:30:00,87.78,87.865,87.775,87.865,3389400007.0
2009-07-27 14:35:00,87.865,87.995,87.82,87.995,3547000018.0
2009-07-27 14:40:00,87.995,88.04,87.935,88.015,3814800026.0
2009-07-27 14:45:00,88.015,88.055,87.99,87.99,3530000028.0
2009-07-27 14:50:00,87.99,88.11,87.99,88.03,3151000032.0
2009-07-27 14:55:00,88.03,88.085,87.985,87.995,3990200017.0
2009-07-27 15:00:00,87.995,88.07,87.875,88.005,3236600022.0
2009-07-27 15:05:00,88.005,88.09,87.935,88.075,3008400005.0
2009-07-27 15:10:00,88.07,88.08,88.01,88.02,1332000001.0
2009-07-27 15:15:00,88.02,88.045,87.93,87.93,1762800012.0
2009-07-27 15:20:00,87.93,87.95,87.9,87.915,2667800008.0
2009-07-27 15:25:00,87.915,87.935,87.88,87.91,2566000008.0
2009-07-27 15:30:00,87.91,88.025,87.89,87.97,3392600002.0
2009-07-27 15:35:00,87.97,88.01,87.88,87.955,3056800002.0
2009-07-27 15:40:00,87.97,88.02,87.925,87.96,3678800004.0
2009-07-27 15:45:00,87.96,88.0,87.91,87.955,4366000012.0
2009-07-27 15:50:00,87.955,87.995,87.935,87.965,3005600031.0
2009-07-27 15:55:00,87.965,87.98,87.93,87.965,2613600012.0
2009-07-27 16:00:00,88.0,88.385,88.0,88.15,5353700050.0
2009-07-27 16:05:00,88.155,88.255,88.135,88.225,6805400099.0
2009-07-27 16:10:00,88.225,88.24,88.005,88.075,2979800013.0
2009-07-27 16:15:00,88.075,88.165,88.05,88.055,3802400039.0
2009-07-27 16:20:00,88.05,88.12,88.0,88.095,4199400027.0
2009-07-27 16:25:00,88.095,88.1,88.03,88.045,4088000042.0
2009-07-27 16:30:00,88.045,88.085,87.905,87.91,5356200041.0
2009-07-27 16:35:00,87.91,87.955,87.82,87.945,5119400007.0
2009-07-27 16:40:00,87.945,87.965,87.835,87.945,5286999999.0
2009-07-27 16:45:00,87.945,88.04,87.915,88.03,3718200007.0
2009-07-27 16:50:00,88.03,88.09,88.0,88.07,2103000014.0
2009-07-27 16:55:00,88.07,88.175,87.98,88.15,3207600023.0
2009-07-27 17:00:00,88.155,88.165,88.065,88.075,5465200087.0
2009-07-27 17:05:00,88.075,88.11,88.045,88.075,3149000029.0
2009-07-27 17:10:00,88.075,88.13,88.035,88.11,2772400023.0
2009-07-27 17:15:00,88.09,88.13,88.078,88.1,2225600016.0
2009-07-27 17:20:00,88.105,88.2,88.105,88.13,2921400026.0
2009-07-27 17:25:00,88.13,88.145,88.05,88.075,5345600053.0
2009-07-27 17:30:00,88.07,88.11,88.025,88.085,3774600018.0
2009-07-27 17:35:00,88.085,88.095,87.965,87.985,3848800015.0
2009-07-27 17:40:00,87.99,88.04,87.97,88.02,3168200030.0
2009-07-27 17:45:00,88.015,88.075,87.99,87.99,2753599997.0
2009-07-27 17:50:00,87.99,88.02,87.96,87.965,924799999.0
2009-07-27 17:55:00,87.965,87.99,87.895,87.98,4152800017.0
2009-07-27 18:00:00,87.98,88.005,87.93,88.005,4438999976.0
2009-07-27 18:05:00,88.005,88.015,87.945,87.98,3646599995.0
2009-07-27 18:10:00,88.005,88.01,87.94,87.965,2199200021.0
2009-07-27 18:15:00,87.97,88.045,87.96,88.04,2336800025.0
2009-07-27 18:20:00,88.045,88.08,88.01,88.075,3068500040.0
2009-07-27 18:25:00,88.075,88.075,88.015,88.035,2829000015.0
2009-07-27 18:30:00,88.035,88.075,88.035,88.07,1924800019.0
2009-07-27 18:35:00,88.07,88.07,88.035,88.07,1097400009.0
2009-07-27 18:40:00,88.07,88.08,88.0,88.0,1914800007.0
2009-07-27 18:45:00,88.0,88.005,87.945,87.98,1507200009.0
2009-07-27 18:50:00,87.98,88.085,87.975,87.985,1889800008.0
2009-07-27 18:55:00,87.98,88.055,87.975,88.035,2096600036.0
2009-07-27 19:00:00,88.04,88.075,88.025,88.065,1088600002.0
2009-07-27 19:05:00,88.065,88.09,88.035,88.085,1538200019.0
2009-07-27 19:10:00,88.085,88.085,88.0,88.03,1549600009.0
2009-07-27 19:15:00,88.03,88.035,87.975,87.98,2159400015.0
2009-07-27 19:20:00,87.98,87.985,87.885,87.895,1818800011.0
2009-07-27 19:25:00,87.895,87.9,87.82,87.825,2448799999.0
2009-07-27 19:30:00,87.83,87.835,87.79,87.82,1160400001.0
2009-07-27 19:35:00,87.82,87.875,87.815,87.875,1012800001.0
2009-07-27 19:40:00,87.875,87.895,87.775,87.815,2600400007.0
2009-07-27 19:45:00,87.815,87.875,87.795,87.865,2135000011.0
2009-07-27 19:50:00,87.865,87.9,87.85,87.88,1938200008.0
2009-07-27 19:55:00,87.88,87.965,87.875,87.935,1139400005.0
2009-07-27 20:00:00,87.94,87.945,87.885,87.885,1197800000.0
2009-07-27 20:05:00,87.885,87.905,87.845,87.89,974399997.0
2009-07-27 20:10:00,87.89,87.91,87.87,87.88,1264599999.0
2009-07-27 20:15:00,87.88,87.91,87.835,87.895,2097799996.0
2009-07-27 20:20:00,87.9,87.95,87.89,87.9,1203200001.0
2009-07-27 20:25:00,87.89,87.94,87.89,87.93,1497399997.0
2009-07-27 20:30:00,87.925,87.93,87.87,87.875,1345000005.0
2009-07-27 20:35:00,87.875,87.955,87.875,87.925,1276799999.0
2009-07-27 20:40:00,87.925,88.005,87.925,88.0,2613000011.0
2009-07-27 20:45:00,88.005,88.055,87.985,88.05,1173000000.0
2009-07-27 20:50:00,88.045,88.06,87.99,88.055,703200000.0
2009-07-27 20:55:00,88.05,88.13,88.03,88.11,2525200021.0
2009-07-27 21:00:00,88.11,88.145,88.05,88.055,1520400003.0
2009-07-27 21:05:00,88.045,88.06,88.035,88.05,2555399992.0
2009-07-27 21:10:00,88.05,88.055,88.04,88.055,1542000018.0
2009-07-27 21:15:00,88.055,88.08,88.035,88.045,1194400003.0
2009-07-27 21:20:00,88.04,88.07,87.995,88.005,4161400036.0
2009-07-27 21:25:00,88.005,88.04,88.005,88.025,958400002.0
2009-07-27 21:30:00,88.025,88.055,88.02,88.045,1032400008.0
2009-07-27 21:35:00,88.04,88.04,87.93,87.93,2112000025.0
2009-07-27 21:40:00,87.925,87.97,87.895,87.97,2602600014.0
2009-07-27 21:45:00,87.965,87.985,87.93,87.975,654400001.0
2009-07-27 21:50:00,87.985,88.07,87.975,88.02,1037000003.0
2009-07-27 21:55:00,88.025,88.05,88.0,88.03,3135600038.0
2009-07-27 22:00:00,88.03,88.05,87.995,88.05,2965300024.0
2009-07-27 22:05:00,88.04,88.055,88.035,88.05,1109600000.0
2009-07-27 22:10:00,88.05,88.075,88.035,88.065,827000002.0
2009-07-27 22:15:00,88.06,88.07,88.04,88.06,750200002.0
2009-07-27 22:20:00,88.06,88.095,88.06,88.09,481599994.0
2009-07-27 22:25:00,88.1,88.135,88.085,88.1,607400002.0
2009-07-27 22:30:00,88.1,88.11,88.095,88.095,421200003.0
2009-07-27 22:35:00,88.095,88.105,88.095,88.095,284800003.0
2009-07-27 22:40:00,88.1,88.11,88.07,88.07,276400000.0
2009-07-27 22:45:00,88.06,88.06,88.035,88.035,265600000.0
2009-07-27 22:50:00,88.035,88.05,87.99,87.99,232000000.0
2009-07-27 22:55:00,87.99,88.05,87.99,88.02,839400007.0
2009-07-27 23:00:00,88.02,88.135,87.99,88.1,733800004.0
2009-07-27 23:05:00,88.1,88.1,88.065,88.07,650600005.0
2009-07-27 23:10:00,88.07,88.07,88.055,88.07,315400003.0
2009-07-27 23:15:00,88.07,88.09,88.05,88.05,795600011.0
2009-07-27 23:20:00,88.05,88.06,88.029,88.06,161600000.0
2009-07-27 23:25:00,88.06,88.08,88.045,88.07,193000001.0
2009-07-27 23:30:00,88.07,88.08,88.06,88.06,109000000.0
2009-07-27 23:35:00,88.05,88.06,88.04,88.055,184400001.0
2009-07-27 23:40:00,88.055,88.055,88.018,88.018,86400000.0
2009-07-27 23:45:00,88.017,88.06,88.017,88.055,165600001.0
2009-07-27 23:50:00,88.033,88.07,88.029,88.065,356400000.0
2009-07-27 23:55:00,88.06,88.075,88.035,88.065,240000001.0
2009-07-28 00:00:00,88.07,88.07,88.04,88.05,377000002.0
2009-07-28 00:05:00,88.05,88.06,88.005,88.005,154000000.0
2009-07-28 00:10:00,88.015,88.07,88.015,88.02,138000000.0
2009-07-28 00:15:00,88.03,88.05,88.02,88.02,118400000.0
2009-07-28 00:20:00,88.0,88.06,88.0,88.05,465800001.0
2009-07-28 00:25:00,88.05,88.05,88.025,88.03,207200002.0
2009-07-28 00:30:00,88.05,88.05,88.005,88.02,309200000.0
2009-07-28 00:35:00,88.0,88.01,87.99,87.995,134000000.0
2009-07-28 00:40:00,87.96,88.0,87.96,87.985,204800000.0
2009-07-28 00:45:00,87.98,88.01,87.965,88.005,388600004.0
2009-07-28 00:50:00,88.005,88.06,88.005,88.02,331200000.0
2009-07-28 00:55:00,88.025,88.1,88.025,88.075,403200000.0
2009-07-28 01:00:00,88.07,88.07,88.005,88.01,1084399999.0
2009-07-28 01:05:00,88.005,88.07,88.0,88.06,807999994.0
2009-07-28 01:10:00,88.06,88.09,88.01,88.07,845399990.0
2009-07-28 01:15:00,88.07,88.08,88.035,88.05,349599997.0
2009-07-28 01:20:00,88.04,88.05,88.015,88.04,546599997.0
2009-07-28 01:25:00,88.04,88.07,88.02,88.035,371999999.0
2009-07-28 01:30:00,88.035,88.1,88.01,88.1,642799993.0
2009-07-28 01:35:00,88.095,88.12,88.07,88.09,757799982.0
2009-07-28 01:40:00,88.09,88.11,88.09,88.095,306600000.0
2009-07-28 01:45:00,88.09,88.115,88.085,88.105,832399986.0
2009-07-28 01:50:00,88.11,88.12,88.105,88.115,498599996.0
2009-07-28 01:55:00,88.115,88.12,88.06,88.065,554800003.0
2009-07-28 02:00:00,88.09,88.09,88.025,88.045,738200000.0
2009-07-28 02:05:00,88.05,88.06,87.95,87.955,494600000.0
2009-07-28 02:10:00,87.95,87.965,87.92,87.94,641800002.0
2009-07-28 02:15:00,87.94,87.94,87.845,87.885,1300200008.0
2009-07-28 02:20:00,87.885,87.895,87.835,87.84,917400000.0
2009-07-28 02:25:00,87.84,87.845,87.8,87.81,820400000.0
2009-07-28 02:30:00,87.815,87.845,87.8,87.835,891800000.0
2009-07-28 02:35:00,87.835,87.88,87.83,87.85,1126000000.0
2009-07-28 02:40:00,87.855,87.88,87.85,87.855,1109599999.0
2009-07-28 02:45:00,87.855,87.855,87.825,87.825,535200000.0
2009-07-28 02:50:00,87.825,87.825,87.77,87.805,936000000.0
2009-07-28 02:55:00,87.805,87.845,87.775,87.82,1152000000.0
2009-07-28 03:00:00,87.82,87.89,87.81,87.88,934200000.0
2009-07-28 03:05:00,87.88,87.92,87.865,87.875,1234200000.0
2009-07-28 03:10:00,87.875,87.905,87.855,87.905,679800000.0
2009-07-28 03:15:00,87.905,87.92,87.825,87.835,980600000.0
2009-07-28 03:20:00,87.835,87.86,87.8,87.825,654800000.0
2009-07-28 03:25:00,87.825,87.855,87.805,87.84,606200000.0
2009-07-28 03:30:00,87.84,87.89,87.835,87.855,929000000.0
2009-07-28 03:35:00,87.85,87.905,87.85,87.885,612000000.0
2009-07-28 03:40:00,87.88,87.89,87.855,87.885,603200000.0
2009-07-28 03:45:00,87.885,87.895,87.83,87.835,323400000.0
2009-07-28 03:50:00,87.835,87.875,87.835,87.855,500200002.0
2009-07-28 03:55:00,87.85,87.875,87.85,87.875,374199999.0
2009-07-28 04:00:00,87.875,87.875,87.825,87.83,277400000.0
2009-07-28 04:05:00,87.82,87.82,87.74,87.775,1399200003.0
2009-07-28 04:10:00,87.775,87.8,87.77,87.775,679999999.0
2009-07-28 04:15:00,87.77,87.785,87.755,87.77,691600000.0
2009-07-28 04:20:00,87.77,87.79,87.755,87.78,676000000.0
2009-07-28 04:25:00,87.78,87.82,87.775,87.78,1124400003.0
2009-07-28 04:30:00,87.78,87.795,87.76,87.765,1177800001.0
2009-07-28 04:35:00,87.77,87.77,87.72,87.725,481200000.0
2009-07-28 04:40:00,87.725,87.725,87.665,87.705,557200000.0
2009-07-28 04:45:00,87.705,87.795,87.705,87.75,918199998.0
2009-07-28 04:50:00,87.75,87.785,87.74,87.78,728000001.0
2009-07-28 04:55:00,87.78,87.795,87.765,87.78,392999999.0
2009-07-28 05:00:00,87.78,87.83,87.78,87.81,416600000.0
2009-07-28 05:05:00,87.81,87.86,87.785,87.835,826800001.0
2009-07-28 05:10:00,87.835,87.89,87.83,87.885,807400001.0
2009-07-28 05:15:00,87.88,87.955,87.875,87.94,875200000.0
2009-07-28 05:20:00,87.94,87.985,87.94,87.97,1368400001.0
2009-07-28 05:25:00,87.975,88.01,87.965,87.965,1064399998.0
2009-07-28 05:30:00,87.96,87.975,87.93,87.965,929000000.0
2009-07-28 05:35:00,87.965,87.97,87.93,87.93,812399996.0
2009-07-28 05:40:00,87.93,87.93,87.895,87.92,703000000.0
2009-07-28 05:45:00,87.925,87.94,87.915,87.915,343800000.0
2009-07-28 05:50:00,87.915,87.915,87.87,87.88,485200000.0
2009-07-28 05:55:00,87.88,87.915,87.87,87.9,587600000.0
2009-07-28 06:00:00,87.895,87.9,87.85,87.86,474200000.0
2009-07-28 06:05:00,87.865,87.965,87.86,87.965,508400003.0
2009-07-28 06:10:00,87.965,88.065,87.965,88.025,1309000003.0
2009-07-28 06:15:00,88.025,88.025,87.945,87.965,1198799999.0
2009-07-28 06:20:00,87.96,88.04,87.955,88.035,1594399995.0
2009-07-28 06:25:00,88.02,88.035,87.985,87.985,310800000.0
2009-07-28 06:30:00,87.985,88.02,87.98,88.01,259400000.0
2009-07-28 06:35:00,88.01,88.04,88.0,88.035,1275599997.0
2009-07-28 06:40:00,88.035,88.08,88.025,88.065,1107200000.0
2009-07-28 06:45:00,88.065,88.08,88.02,88.05,1508799998.0
2009-07-28 06:50:00,88.05,88.08,88.035,88.055,2120600005.0
2009-07-28 06:55:00,88.055,88.075,88.025,88.045,839000001.0
2009-07-28 07:00:00,88.045,88.065,88.03,88.055,914600001.0
2009-07-28 07:05:00,88.055,88.055,88.035,88.055,340800001.0
2009-07-28 07:10:00,88.055,88.07,88.025,88.04,552000001.0
2009-07-28 07:15:00,88.045,88.06,88.02,88.05,658800001.0
2009-07-28 07:20:00,88.05,88.095,88.045,88.07,1015199995.0
2009-07-28 07:25:00,88.07,88.15,88.065,88.125,1489999996.0
2009-07-28 07:30:00,88.12,88.16,88.085,88.115,1692999998.0
2009-07-28 07:35:00,88.115,88.17,88.115,88.155,2112399996.0
2009-07-28 07:40:00,88.155,88.235,88.145,88.195,1024999999.0
2009-07-28 07:45:00,88.195,88.23,88.165,88.165,1129400003.0
2009-07-28 07:50:00,88.165,88.165,88.105,88.12,1372800003.0
2009-07-28 07:55:00,88.12,88.16,88.115,88.16,1025300000.0
2009-07-28 08:00:00,88.16,88.2,88.135,88.14,1668400001.0
2009-07-28 08:05:00,88.145,88.195,88.145,88.175,997999997.0
2009-07-28 08:10:00,88.175,88.345,88.175,88.33,2306000007.0
2009-07-28 08:15:00,88.345,88.345,88.26,88.275,1519599996.0
2009-07-28 08:20:00,88.275,88.32,88.245,88.32,1557200001.0
2009-07-28 08:25:00,88.32,88.335,88.265,88.335,1187000001.0
2009-07-28 08:30:00,88.33,88.38,88.23,88.23,2267200015.0
2009-07-28 08:35:00,88.23,88.285,88.225,88.27,1294999999.0
2009-07-28 08:40:00,88.27,88.29,88.23,88.235,1679999997.0
2009-07-28 08:45:00,88.23,88.295,88.21,88.29,1490200003.0
2009-07-28 08:50:00,88.29,88.31,88.255,88.285,1049000001.0
2009-07-28 08:55:00,88.285,88.325,88.275,88.325,877800000.0
2009-07-28 09:00:00,88.325,88.44,88.315,88.415,2259600005.0
2009-07-28 09:05:00,88.42,88.455,88.395,88.42,1994600001.0
2009-07-28 09:10:00,88.42,88.435,88.33,88.355,2185600002.0
2009-07-28 09:15:00,88.355,88.395,88.26,88.355,2647999999.0
2009-07-28 09:20:00,88.35,88.38,88.345,88.375,1739400000.0
2009-07-28 09:25:00,88.375,88.385,88.325,88.36,1789400000.0
2009-07-28 09:30:00,88.355,88.405,88.35,88.355,934400000.0
2009-07-28 09:35:00,88.35,88.395,88.335,88.395,1443600001.0
2009-07-28 09:40:00,88.385,88.425,88.38,88.4,1443800000.0
2009-07-28 09:45:00,88.4,88.445,88.395,88.435,2076599999.0
2009-07-28 09:50:00,88.435,88.45,88.395,88.4,976799999.0
2009-07-28 09:55:00,88.405,88.45,88.405,88.44,2336400002.0
2009-07-28 10:00:00,88.43,88.465,88.27,88.285,2182200004.0
2009-07-28 10:05:00,88.285,88.35,88.28,88.31,1571800007.0
2009-07-28 10:10:00,88.31,88.315,88.245,88.255,1115600001.0
2009-07-28 10:15:00,88.245,88.26,88.21,88.215,1394000001.0
2009-07-28 10:20:00,88.215,88.255,88.19,88.23,1226000002.0
2009-07-28 10:25:00,88.225,88.235,88.17,88.185,1222200000.0
2009-07-28 10:30:00,88.185,88.2,88.095,88.105,2179000003.0
2009-07-28 10:35:00,88.105,88.115,87.96,87.97,1933999998.0
2009-07-28 10:40:00,87.96,88.01,87.955,87.99,2292000008.0
2009-07-28 10:45:00,88.0,88.015,87.975,88.0,1391599998.0
2009-07-28 10:50:00,88.0,88.045,87.99,88.045,943600003.0
2009-07-28 10:55:00,88.045,88.045,87.94,87.96,1295400001.0
2009-07-28 11:00:00,87.96,88.01,87.885,87.885,1571800001.0
2009-07-28 11:05:00,87.885,87.97,87.76,87.89,2513399993.0
2009-07-28 11:10:00,87.89,87.89,87.735,87.82,2367600002.0
2009-07-28 11:15:00,87.825,87.865,87.795,87.86,1459400000.0
2009-07-28 11:20:00,87.86,87.86,87.68,87.715,1642800000.0
2009-07-28 11:25:00,87.715,87.75,87.7,87.73,1639200000.0
2009-07-28 11:30:00,87.735,87.74,87.655,87.68,1358000000.0
2009-07-28 11:35:00,87.68,87.79,87.67,87.79,1428200001.0
2009-07-28 11:40:00,87.79,87.84,87.77,87.795,1038800000.0
2009-07-28 11:45:00,87.775,87.79,87.735,87.76,1556200000.0
2009-07-28 11:50:00,87.76,87.905,87.76,87.885,1296400002.0
2009-07-28 11:55:00,87.885,87.975,87.875,87.975,1238800000.0
2009-07-28 12:00:00,87.965,87.965,87.915,87.92,905499999.0
2009-07-28 12:05:00,87.925,87.925,87.855,87.89,1353199998.0
2009-07-28 12:10:00,87.885,87.96,87.885,87.945,1209600000.0
2009-07-28 12:15:00,87.945,87.95,87.88,87.92,1390400001.0
2009-07-28 12:20:00,87.92,87.92,87.86,87.88,780800001.0
2009-07-28 12:25:00,87.88,87.97,87.875,87.96,558000000.0
2009-07-28 12:30:00,87.96,87.975,87.905,87.935,998200000.0
2009-07-28 12:35:00,87.94,87.945,87.885,87.91,818999999.0
2009-07-28 12:40:00,87.905,87.91,87.81,87.82,661200000.0
2009-07-28 12:45:00,87.825,87.9,87.825,87.875,701800001.0
2009-07-28 12:50:00,87.88,87.92,87.86,87.88,731600000.0
2009-07-28 12:55:00,87.88,87.89,87.82,87.83,1010600001.0
2009-07-28 13:00:00,87.83,87.83,87.74,87.8,1618400002.0
2009-07-28 13:05:00,87.8,87.81,87.765,87.77,857200002.0
2009-07-28 13:10:00,87.775,87.8,87.76,87.795,1111600001.0
2009-07-28 13:15:00,87.79,87.835,87.72,87.725,1896200007.0
2009-07-28 13:20:00,87.725,87.725,87.665,87.705,2409800003.0
2009-07-28 13:25:00,87.7,87.795,87.65,87.78,2911400003.0
2009-07-28 13:30:00,87.78,87.81,87.695,87.75,2014200003.0
2009-07-28 13:35:00,87.755,87.78,87.7,87.71,1612200001.0
2009-07-28 13:40:00,87.715,87.775,87.58,87.62,3259300009.0
2009-07-28 13:45:00,87.62,87.635,87.475,87.5,2707000005.0
2009-07-28 13:50:00,87.5,87.505,87.29,87.5,5754000026.0
2009-07-28 13:55:00,87.5,87.5,87.345,87.465,4516200021.0
2009-07-28 14:00:00,87.465,87.615,87.465,87.605,3160000003.0
2009-07-28 14:05:00,87.605,87.64,87.53,87.56,2351400004.0
2009-07-28 14:10:00,87.555,87.575,87.465,87.465,1998400002.0
2009-07-28 14:15:00,87.475,87.63,87.475,87.63,2145400014.0
2009-07-28 14:20:00,87.61,87.65,87.57,87.575,1573399999.0
2009-07-28 14:25:00,87.565,87.585,87.515,87.54,1542600003.0
2009-07-28 14:30:00,87.545,87.56,87.51,87.52,2103000000.0
2009-07-28 14:35:00,87.52,87.52,87.465,87.48,2851599998.0
2009-07-28 14:40:00,87.47,87.58,87.47,87.54,2902600007.0
2009-07-28 14:45:00,87.54,87.69,87.53,87.65,2636800001.0
2009-07-28 14:50:00,87.665,87.77,87.645,87.77,3265400000.0
2009-07-28 14:55:00,87.77,87.795,87.7,87.715,2677400008.0
2009-07-28 15:00:00,87.695,87.815,87.68,87.695,3743400015.0
2009-07-28 15:05:00,87.7,87.71,87.585,87.615,2899200001.0
2009-07-28 15:10:00,87.62,87.645,87.53,87.555,2025200003.0
2009-07-28 15:15:00,87.555,87.665,87.535,87.625,2484600004.0
2009-07-28 15:20:00,87.63,87.65,87.495,87.545,3301600012.0
2009-07-28 15:25:00,87.545,87.555,87.38,87.45,4337800013.0
2009-07-28 15:30:00,87.45,87.555,87.41,87.44,3601000012.0
2009-07-28 15:35:00,87.46,87.57,87.415,87.53,3464000005.0
2009-07-28 15:40:00,87.54,87.6,87.51,87.565,3103000011.0
2009-07-28 15:45:00,87.565,87.645,87.545,87.64,2516599999.0
2009-07-28 15:50:00,87.635,87.66,87.595,87.65,3281399999.0
2009-07-28 15:55:00,87.65,87.72,87.645,87.675,3522400028.0
2009-07-28 16:00:00,87.68,87.68,87.355,87.365,5266500015.0
2009-07-28 16:05:00,87.37,87.405,87.245,87.305,4455199999.0
2009-07-28 16:10:00,87.305,87.365,87.07,87.1,4302999993.0
2009-07-28 16:15:00,87.105,87.165,87.02,87.125,4182999993.0
2009-07-28 16:20:00,87.12,87.13,86.975,87.095,3165299997.0
2009-07-28 16:25:00,87.09,87.18,87.075,87.14,2939200003.0
2009-07-28 16:30:00,87.14,87.15,87.07,87.105,2520200005.0
2009-07-28 16:35:00,87.105,87.145,87.05,87.115,3224999991.0
2009-07-28 16:40:00,87.12,87.145,87.04,87.135,3370600002.0
2009-07-28 16:45:00,87.135,87.235,87.12,87.21,3273399998.0
2009-07-28 16:50:00,87.21,87.215,87.08,87.105,4007000008.0
2009-07-28 16:55:00,87.105,87.165,87.07,87.12,3279599997.0
2009-07-28 17:00:00,87.125,87.13,87.065,87.09,2457399997.0
2009-07-28 17:05:00,87.09,87.095,86.91,86.925,2954200000.0
2009-07-28 17:10:00,86.925,86.98,86.865,86.905,4223399997.0
2009-07-28 17:15:00,86.905,86.98,86.88,86.965,3898799997.0
2009-07-28 17:20:00,86.965,86.965,86.495,86.495,3457200000.0
2009-07-28 17:25:00,86.495,86.605,86.455,86.46,4924199995.0
2009-07-28 17:30:00,86.46,86.48,86.285,86.35,3746199992.0
2009-07-28 17:35:00,86.345,86.395,86.24,86.385,3413800000.0
2009-07-28 17:40:00,86.38,86.455,86.38,86.42,2963199999.0
2009-07-28 17:45:00,86.42,86.54,86.42,86.525,2168000001.0
2009-07-28 17:50:00,86.525,86.525,86.455,86.475,2515799993.0
2009-07-28 17:55:00,86.475,86.57,86.425,86.535,3850000009.0
2009-07-28 18:00:00,86.53,86.55,86.465,86.515,2323199999.0
2009-07-28 18:05:00,86.515,86.53,86.42,86.52,2819399993.0
2009-07-28 18:10:00,86.52,86.58,86.505,86.58,2110399999.0
2009-07-28 18:15:00,86.59,86.65,86.545,86.555,1808600003.0
2009-07-28 18:20:00,86.565,86.6,86.485,86.495,1610600002.0
2009-07-28 18:25:00,86.495,86.54,86.485,86.495,1530800000.0
2009-07-28 18:30:00,86.495,86.535,86.475,86.505,1194400001.0
2009-07-28 18:35:00,86.515,86.56,86.475,86.535,928200003.0
2009-07-28 18:40:00,86.535,86.54,86.48,86.48,1213400001.0
2009-07-28 18:45:00,86.48,86.53,86.46,86.48,2357200003.0
2009-07-28 18:50:00,86.48,86.485,86.425,86.455,2151999991.0
2009-07-28 18:55:00,86.45,86.46,86.39,86.455,1516999999.0
2009-07-28 19:00:00,86.455,86.595,86.455,86.535,2643799994.0
2009-07-28 19:05:00,86.535,86.58,86.485,86.57,1592400000.0
2009-07-28 19:10:00,86.57,86.735,86.565,86.735,3497599999.0
2009-07-28 19:15:00,86.725,86.74,86.65,86.66,1412799999.0
2009-07-28 19:20:00,86.66,86.745,86.635,86.73,1618200001.0
2009-07-28 19:25:00,86.735,86.76,86.69,86.69,1553600003.0
2009-07-28 19:30:00,86.69,86.72,86.69,86.695,1767799998.0
2009-07-28 19:35:00,86.695,86.765,86.68,86.74,2313199996.0
2009-07-28 19:40:00,86.74,86.76,86.675,86.695,1464199996.0
2009-07-28 19:45:00,86.695,86.735,86.66,86.725,1760599999.0
2009-07-28 19:50:00,86.72,86.885,86.705,86.88,1653600001.0
2009-07-28 19:55:00,86.875,86.99,86.85,86.93,2355399996.0
2009-07-28 20:00:00,86.93,86.975,86.795,86.825,1728800000.0
2009-07-28 20:05:00,86.83,86.965,86.77,86.955,1654400002.0
2009-07-28 20:10:00,86.965,87.01,86.89,86.985,1939199997.0
2009-07-28 20:15:00,86.985,87.155,86.98,87.155,2714199999.0
2009-07-28 20:20:00,87.155,87.255,87.135,87.22,1978599994.0
2009-07-28 20:25:00,87.22,87.245,87.12,87.14,2321399998.0
2009-07-28 20:30:00,87.14,87.31,87.14,87.24,2016400000.0
2009-07-28 20:35:00,87.245,87.31,87.19,87.305,1596000000.0
2009-07-28 20:40:00,87.3,87.41,87.285,87.285,1700000001.0
2009-07-28 20:45:00,87.28,87.385,87.26,87.35,1367800001.0
2009-07-28 20:50:00,87.34,87.35,87.185,87.205,1372600000.0
2009-07-28 20:55:00,87.205,87.345,87.185,87.34,2157200002.0
2009-07-28 21:00:00,87.335,87.34,87.225,87.3,2428000000.0
2009-07-28 21:05:00,87.295,87.315,87.215,87.22,1674800003.0
2009-07-28 21:10:00,87.22,87.29,87.215,87.275,1695600000.0
2009-07-28 21:15:00,87.28,87.29,87.185,87.185,2235600005.0
2009-07-28 21:20:00,87.185,87.2,87.135,87.18,1939999999.0
2009-07-28 21:25:00,87.18,87.195,87.145,87.185,1512399999.0
2009-07-28 21:30:00,87.185,87.27,87.18,87.27,947600000.0
2009-07-28 21:35:00,87.275,87.29,87.24,87.255,931000000.0
2009-07-28 21:40:00,87.255,87.32,87.24,87.315,1186200002.0
2009-07-28 21:45:00,87.277,87.4,87.275,87.365,908200000.0
2009-07-28 21:50:00,87.36,87.37,87.32,87.32,961800000.0
2009-07-28 21:55:00,87.32,87.41,87.315,87.315,1009000000.0
2009-07-28 22:00:00,87.315,87.545,87.31,87.49,985400000.0
2009-07-28 22:05:00,87.49,87.53,87.48,87.495,628800000.0
2009-07-28 22:10:00,87.49,87.49,87.44,87.45,331600000.0
2009-07-28 22:15:00,87.445,87.495,87.445,87.495,430000000.0
2009-07-28 22:20:00,87.495,87.5,87.39,87.445,530600000.0
2009-07-28 22:25:00,87.46,87.46,87.425,87.425,239400000.0
2009-07-28 22:30:00,87.445,87.445,87.415,87.425,657800003.0
2009-07-28 22:35:00,87.425,87.455,87.39,87.395,726600005.0
2009-07-28 22:40:00,87.4,87.415,87.385,87.415,480400000.0
2009-07-28 22:45:00,87.42,87.46,87.4,87.415,948999997.0
2009-07-28 22:50:00,87.415,87.435,87.375,87.385,654000001.0
2009-07-28 22:55:00,87.39,87.41,87.375,87.41,308800000.0
2009-07-28 23:00:00,87.405,87.42,87.255,87.405,239200000.0
2009-07-28 23:05:00,87.4,87.41,87.365,87.41,391800002.0
2009-07-28 23:10:00,87.405,87.5,87.395,87.495,361200000.0
2009-07-28 23:15:00,87.495,87.495,87.465,87.47,124000000.0
2009-07-28 23:20:00,87.465,87.53,87.435,87.505,738200002.0
2009-07-28 23:25:00,87.505,87.56,87.47,87.48,453600002.0
2009-07-28 23:30:00,87.48,87.48,87.41,87.415,662000001.0
2009-07-28 23:35:00,87.415,87.42,87.36,87.39,789400003.0
2009-07-28 23:40:00,87.363,87.38,87.345,87.35,348000002.0
2009-07-28 23:45:00,87.35,87.365,87.345,87.346,206800000.0
2009-07-28 23:50:00,87.365,87.425,87.365,87.415,155800000.0
2009-07-28 23:55:00,87.42,87.45,87.383,87.42,173800000.0
2009-07-29 00:00:00,87.42,87.425,87.39,87.39,297800000.0
2009-07-29 00:05:00,87.395,87.42,87.38,87.38,179000000.0
2009-07-29 00:10:00,87.38,87.41,87.35,87.355,151200000.0
2009-07-29 00:15:00,87.35,87.4,87.325,87.39,406600000.0
2009-07-29 00:20:00,87.395,87.395,87.36,87.385,485000000.0
2009-07-29 00:25:00,87.39,87.395,87.37,87.375,185200000.0
2009-07-29 00:30:00,87.375,87.375,87.347,87.348,70800000.0
2009-07-29 00:35:00,87.365,87.38,87.36,87.37,98200000.0
2009-07-29 00:40:00,87.37,87.385,87.35,87.36,177400000.0
2009-07-29 00:45:00,87.365,87.365,87.315,87.32,354800000.0
2009-07-29 00:50:00,87.315,87.315,87.19,87.27,761600000.0
2009-07-29 00:55:00,87.27,87.29,87.205,87.205,391200000.0
2009-07-29 01:00:00,87.205,87.245,87.185,87.21,879000002.0
2009-07-29 01:05:00,87.21,87.29,87.18,87.24,939800001.0
2009-07-29 01:10:00,87.24,87.32,87.24,87.3,889800000.0
2009-07-29 01:15:00,87.3,87.31,87.275,87.285,634200003.0
2009-07-29 01:20:00,87.285,87.33,87.28,87.28,1101000006.0
2009-07-29 01:25:00,87.275,87.28,87.205,87.23,610800002.0
2009-07-29 01:30:00,87.215,87.22,87.16,87.18,1571400000.0
2009-07-29 01:35:00,87.18,87.235,87.16,87.18,936799999.0
2009-07-29 01:40:00,87.19,87.21,87.15,87.21,937600005.0
2009-07-29 01:45:00,87.21,87.21,87.165,87.175,608199999.0
2009-07-29 01:50:00,87.17,87.22,87.155,87.19,917400000.0
2009-07-29 01:55:00,87.185,87.21,87.165,87.185,1468600008.0
2009-07-29 02:00:00,87.185,87.26,87.18,87.255,1090199999.0
2009-07-29 02:05:00,87.255,87.325,87.24,87.285,1403799998.0
2009-07-29 02:10:00,87.285,87.32,87.26,87.28,1077600001.0
2009-07-29 02:15:00,87.28,87.395,87.26,87.35,1095600000.0
2009-07-29 02:20:00,87.355,87.365,87.3,87.325,781600002.0
2009-07-29 02:25:00,87.335,87.385,87.32,87.375,693399999.0
2009-07-29 02:30:00,87.375,87.395,87.33,87.37,1247800002.0
2009-07-29 02:35:00,87.375,87.425,87.365,87.405,1325400000.0
2009-07-29 02:40:00,87.405,87.495,87.405,87.49,1539400002.0
2009-07-29 02:45:00,87.49,87.575,87.475,87.575,1490000000.0
2009-07-29 02:50:00,87.575,87.575,87.5,87.515,1520800000.0
2009-07-29 02:55:00,87.515,87.56,87.49,87.49,1120800000.0
2009-07-29 03:00:00,87.49,87.595,87.49,87.575,1233200000.0
2009-07-29 03:05:00,87.575,87.575,87.48,87.495,680000000.0
2009-07-29 03:10:00,87.49,87.5,87.455,87.475,811600000.0
2009-07-29 03:15:00,87.485,87.525,87.48,87.515,255200000.0
2009-07-29 03:20:00,87.515,87.535,87.495,87.535,443000000.0
2009-07-29 03:25:00,87.54,87.545,87.415,87.485,803400002.0
2009-07-29 03:30:00,87.485,87.625,87.475,87.61,818400000.0
2009-07-29 03:35:00,87.61,87.63,87.58,87.61,984600000.0
2009-07-29 03:40:00,87.61,87.625,87.58,87.585,803400000.0
2009-07-29 03:45:00,87.58,87.58,87.435,87.46,668400000.0
2009-07-29 03:50:00,87.46,87.47,87.42,87.455,518400000.0
2009-07-29 03:55:00,87.45,87.46,87.31,87.315,1161800000.0
2009-07-29 04:00:00,87.315,87.33,87.245,87.31,1405000002.0
2009-07-29 04:05:00,87.31,87.31,87.23,87.25,612000000.0
2009-07-29 04:10:00,87.255,87.35,87.245,87.325,766800000.0
2009-07-29 04:15:00,87.325,87.34,87.315,87.32,985600001.0
2009-07-29 04:20:00,87.32,87.37,87.32,87.37,1130800001.0
2009-07-29 04:25:00,87.37,87.385,87.335,87.36,452400000.0
2009-07-29 04:30:00,87.36,87.37,87.335,87.35,332400000.0
2009-07-29 04:35:00,87.355,87.355,87.305,87.31,405800000.0
2009-07-29 04:40:00,87.31,87.35,87.305,87.345,227400000.0
2009-07-29 04:45:00,87.345,87.395,87.345,87.38,737600001.0
2009-07-29 04:50:00,87.365,87.365,87.335,87.335,398000000.0
2009-07-29 04:55:00,87.335,87.37,87.27,87.3,876400001.0
2009-07-29 05:00:00,87.3,87.315,87.26,87.28,1211600001.0
2009-07-29 05:05:00,87.28,87.28,87.235,87.245,778600001.0
2009-07-29 05:10:00,87.245,87.255,87.215,87.22,477400000.0
2009-07-29 05:15:00,87.23,87.26,87.23,87.255,393600000.0
2009-07-29 05:20:00,87.25,87.255,87.225,87.23,528600000.0
2009-07-29 05:25:00,87.23,87.23,87.12,87.12,1495599999.0
2009-07-29 05:30:00,87.12,87.16,87.115,87.145,959400001.0
2009-07-29 05:35:00,87.14,87.15,87.06,87.065,1212600000.0
2009-07-29 05:40:00,87.065,87.11,87.035,87.07,1575199998.0
2009-07-29 05:45:00,87.07,87.145,87.04,87.125,1552200000.0
2009-07-29 05:50:00,87.125,87.13,87.1,87.1,603400000.0
2009-07-29 05:55:00,87.09,87.1,86.97,87.03,1212600000.0
2009-07-29 06:00:00,87.03,87.065,87.03,87.05,639800003.0
2009-07-29 06:05:00,87.05,87.095,87.03,87.09,1210600001.0
2009-07-29 06:10:00,87.09,87.13,87.08,87.12,1424400004.0
2009-07-29 06:15:00,87.11,87.155,87.105,87.115,796399999.0
2009-07-29 06:20:00,87.115,87.185,87.095,87.17,893800000.0
2009-07-29 06:25:00,87.175,87.225,87.175,87.21,877000000.0
2009-07-29 06:30:00,87.21,87.24,87.2,87.21,645600000.0
2009-07-29 06:35:00,87.21,87.225,87.185,87.185,560200000.0
2009-07-29 06:40:00,87.185,87.205,87.18,87.185,495600000.0
2009-07-29 06:45:00,87.185,87.26,87.18,87.225,967400001.0
2009-07-29 06:50:00,87.225,87.23,87.21,87.22,613600002.0
2009-07-29 06:55:00,87.22,87.25,87.22,87.23,982200000.0
2009-07-29 07:00:00,87.23,87.26,87.23,87.235,2913600024.0
2009-07-29 07:05:00,87.235,87.235,87.175,87.21,906400002.0
2009-07-29 07:10:00,87.21,87.21,87.07,87.1,824200000.0
2009-07-29 07:15:00,87.1,87.1,86.99,87.04,1858000005.0
2009-07-29 07:20:00,87.035,87.04,86.96,86.99,1052800001.0
2009-07-29 07:25:00,86.995,87.05,86.99,87.04,1847799999.0
2009-07-29 07:30:00,87.04,87.05,87.0,87.005,1308200000.0
2009-07-29 07:35:00,87.01,87.02,86.94,86.945,1082600001.0
2009-07-29 07:40:00,86.945,86.96,86.92,86.95,517800000.0
2009-07-29 07:45:00,86.95,86.98,86.89,86.89,2068000004.0
2009-07-29 07:50:00,86.89,86.975,86.88,86.94,1966799999.0
2009-07-29 07:55:00,86.94,86.96,86.935,86.945,921199999.0
2009-07-29 08:00:00,86.945,86.95,86.865,86.875,2033199998.0
2009-07-29 08:05:00,86.88,86.94,86.88,86.91,1967599996.0
2009-07-29 08:10:00,86.9,86.915,86.82,86.905,2274600002.0
2009-07-29 08:15:00,86.905,86.905,86.72,86.73,3086000000.0
2009-07-29 08:20:00,86.73,86.805,86.53,86.565,2940400007.0
2009-07-29 08:25:00,86.56,86.65,86.485,86.64,3250400014.0
2009-07-29 08:30:00,86.635,86.67,86.485,86.585,2686199997.0
2009-07-29 08:35:00,86.585,86.64,86.45,86.465,1807600000.0
2009-07-29 08:40:00,86.465,86.51,86.42,86.51,2219399998.0
2009-07-29 08:45:00,86.51,86.685,86.51,86.625,2036800001.0
2009-07-29 08:50:00,86.62,86.645,86.535,86.535,1676600000.0
2009-07-29 08:55:00,86.53,86.545,86.445,86.49,2114800001.0
2009-07-29 09:00:00,86.49,86.615,86.475,86.59,3017599997.0
2009-07-29 09:05:00,86.59,86.695,86.515,86.66,3020599993.0
2009-07-29 09:10:00,86.665,86.81,86.66,86.79,2025999998.0
2009-07-29 09:15:00,86.79,86.835,86.73,86.775,2942400001.0
2009-07-29 09:20:00,86.775,86.8,86.65,86.655,2901399998.0
2009-07-29 09:25:00,86.655,86.705,86.645,86.665,1374000000.0
2009-07-29 09:30:00,86.665,86.665,86.525,86.54,1879800002.0
2009-07-29 09:35:00,86.545,86.71,86.545,86.67,2376000003.0
2009-07-29 09:40:00,86.68,86.955,86.595,86.935,3051600001.0
2009-07-29 09:45:00,86.94,87.015,86.875,86.89,2462400002.0
2009-07-29 09:50:00,86.89,87.03,86.865,87.015,2977199991.0
2009-07-29 09:55:00,87.015,87.04,86.96,86.96,2723799998.0
2009-07-29 10:00:00,86.96,87.04,86.93,87.035,3998599990.0
2009-07-29 10:05:00,87.035,87.09,86.985,86.985,3009399991.0
2009-07-29 10:10:00,86.985,87.13,86.97,87.125,2908399998.0
2009-07-29 10:15:00,87.125,87.215,87.115,87.15,3068199996.0
2009-07-29 10:20:00,87.15,87.16,87.06,87.07,2108800001.0
2009-07-29 10:25:00,87.07,87.09,87.02,87.07,2229399999.0
2009-07-29 10:30:00,87.07,87.09,86.97,87.06,2099400000.0
2009-07-29 10:35:00,87.06,87.06,86.915,87.05,1673599999.0
2009-07-29 10:40:00,87.05,87.21,87.045,87.205,3106600000.0
2009-07-29 10:45:00,87.21,87.24,87.115,87.13,2525199995.0
2009-07-29 10:50:00,87.13,87.24,87.125,87.205,2186200000.0
2009-07-29 10:55:00,87.205,87.225,87.135,87.16,2104199998.0
2009-07-29 11:00:00,87.16,87.165,87.09,87.12,2136800007.0
2009-07-29 11:05:00,87.125,87.165,87.09,87.145,1180800001.0
2009-07-29 11:10:00,87.145,87.19,87.105,87.11,1769000001.0
2009-07-29 11:15:00,87.11,87.19,87.11,87.17,2102800000.0
2009-07-29 11:20:00,87.17,87.185,87.095,87.13,1273600001.0
2009-07-29 11:25:00,87.14,87.34,87.14,87.3,2325200001.0
2009-07-29 11:30:00,87.305,87.36,87.185,87.215,2765399998.0
2009-07-29 11:35:00,87.21,87.31,87.21,87.26,1772599995.0
2009-07-29 11:40:00,87.26,87.27,87.185,87.205,2214800003.0
2009-07-29 11:45:00,87.205,87.25,87.16,87.17,1321399998.0
2009-07-29 11:50:00,87.17,87.17,87.11,87.125,1686800003.0
2009-07-29 11:55:00,87.125,87.16,87.05,87.065,1594199997.0
2009-07-29 12:00:00,87.065,87.115,87.04,87.09,1663600000.0
2009-07-29 12:05:00,87.09,87.165,87.075,87.16,998200000.0
2009-07-29 12:10:00,87.16,87.265,87.155,87.185,1174599998.0
2009-07-29 12:15:00,87.18,87.305,87.17,87.285,1492800002.0
2009-07-29 12:20:00,87.285,87.34,87.28,87.29,718400000.0
2009-07-29 12:25:00,87.295,87.33,87.24,87.24,813400000.0
2009-07-29 12:30:00,87.245,87.265,87.195,87.255,1263800000.0
2009-07-29 12:35:00,87.25,87.31,87.24,87.275,1225599998.0
2009-07-29 12:40:00,87.275,87.325,87.25,87.25,1473400001.0
2009-07-29 12:45:00,87.245,87.425,87.24,87.42,2171399998.0
2009-07-29 12:50:00,87.42,87.545,87.41,87.47,3523799995.0
2009-07-29 12:55:00,87.47,87.525,87.43,87.46,1999799998.0
2009-07-29 13:00:00,87.46,87.535,87.385,87.385,3173399994.0
2009-07-29 13:05:00,87.385,87.415,87.375,87.38,3317800004.0
2009-07-29 13:10:00,87.38,87.42,87.365,87.42,2590799993.0
2009-07-29 13:15:00,87.42,87.475,87.405,87.43,4529000000.0
2009-07-29 13:20:00,87.43,87.535,87.415,87.46,3486999988.0
2009-07-29 13:25:00,87.46,87.565,87.425,87.435,3246199999.0
2009-07-29 13:30:00,87.435,87.535,87.395,87.485,3543599989.0
2009-07-29 13:35:00,87.485,87.495,87.395,87.415,2876000003.0
2009-07-29 13:40:00,87.42,87.5,87.395,87.445,2985000002.0
2009-07-29 13:45:00,87.445,87.48,87.43,87.455,2827799991.0
2009-07-29 13:50:00,87.45,87.54,87.42,87.44,3798999990.0
2009-07-29 13:55:00,87.44,87.47,87.34,87.345,3310100009.0
2009-07-29 14:00:00,87.345,87.395,87.295,87.375,4562200019.0
2009-07-29 14:05:00,87.38,87.49,87.35,87.375,4410200014.0
2009-07-29 14:10:00,87.375,87.375,87.2,87.28,5034200005.0
2009-07-29 14:15:00,87.275,87.35,87.25,87.315,4722600023.0
2009-07-29 14:20:00,87.315,87.475,87.31,87.44,5361200016.0
2009-07-29 14:25:00,87.445,87.535,87.38,87.425,4618600003.0
2009-07-29 14:30:00,87.435,87.535,87.21,87.43,5043000007.0
2009-07-29 14:35:00,87.43,87.44,87.23,87.325,5839199993.0
2009-07-29 14:40:00,87.325,87.325,87.21,87.22,4878600000.0
2009-07-29 14:45:00,87.22,87.29,87.21,87.26,4499800018.0
2009-07-29 14:50:00,87.265,87.29,87.23,87.265,3304600004.0
2009-07-29 14:55:00,87.265,87.27,87.205,87.215,3172400009.0
2009-07-29 15:00:00,87.21,87.445,87.21,87.42,4365999990.0
2009-07-29 15:05:00,87.42,87.505,87.345,87.35,4391400004.0
2009-07-29 15:10:00,87.35,87.35,87.205,87.29,4656400000.0
2009-07-29 15:15:00,87.29,87.32,87.245,87.29,3748800019.0
2009-07-29 15:20:00,87.285,87.335,87.28,87.295,2078399999.0
2009-07-29 15:25:00,87.29,87.375,87.285,87.34,1899199999.0
2009-07-29 15:30:00,87.355,87.375,87.225,87.225,5134799991.0
2009-07-29 15:35:00,87.225,87.39,87.16,87.37,4343599994.0
2009-07-29 15:40:00,87.37,87.45,87.255,87.445,5566800002.0
2009-07-29 15:45:00,87.445,87.59,87.39,87.41,5940800003.0
2009-07-29 15:50:00,87.405,87.45,87.27,87.4,5242599992.0
2009-07-29 15:55:00,87.395,87.53,87.31,87.465,3912600004.0
2009-07-29 16:00:00,87.465,87.61,87.465,87.605,4341000017.0
2009-07-29 16:05:00,87.605,87.695,87.485,87.5,5420400007.0
2009-07-29 16:10:00,87.505,87.67,87.5,87.65,4464599998.0
2009-07-29 16:15:00,87.655,87.67,87.435,87.47,5459000010.0
2009-07-29 16:20:00,87.465,87.55,87.415,87.515,3191400001.0
2009-07-29 16:25:00,87.515,87.62,87.49,87.615,4048600005.0
2009-07-29 16:30:00,87.615,87.615,87.32,87.4,5665000013.0
2009-07-29 16:35:00,87.4,87.45,87.315,87.405,4772399976.0
2009-07-29 16:40:00,87.405,87.495,87.35,87.355,3682000007.0
2009-07-29 16:45:00,87.355,87.47,87.34,87.415,3934199993.0
2009-07-29 16:50:00,87.415,87.485,87.39,87.445,1960199999.0
2009-07-29 16:55:00,87.445,87.47,87.365,87.375,3009400001.0
2009-07-29 17:00:00,87.375,87.405,87.265,87.275,2211600004.0
2009-07-29 17:05:00,87.275,87.335,87.18,87.325,5414800000.0
2009-07-29 17:10:00,87.33,87.37,87.11,87.13,5608200023.0
2009-07-29 17:15:00,87.13,87.17,87.01,87.04,4912400004.0
2009-07-29 17:20:00,87.04,87.1,86.91,86.91,2762400002.0
2009-07-29 17:25:00,86.91,87.04,86.895,87.005,4965800024.0
2009-07-29 17:30:00,87.005,87.005,86.845,86.895,4020799987.0
2009-07-29 17:35:00,86.895,86.97,86.885,86.94,2987000002.0
2009-07-29 17:40:00,86.945,87.14,86.9,87.14,3477600025.0
2009-07-29 17:45:00,87.14,87.225,87.09,87.18,2397600006.0
2009-07-29 17:50:00,87.18,87.295,87.155,87.25,2973600020.0
2009-07-29 17:55:00,87.245,87.415,87.205,87.415,2997400007.0
2009-07-29 18:00:00,87.415,87.445,87.34,87.34,3794399970.0
2009-07-29 18:05:00,87.34,87.485,87.34,87.35,3593599993.0
2009-07-29 18:10:00,87.345,87.43,87.345,87.39,2516600003.0
2009-07-29 18:15:00,87.385,87.39,87.29,87.315,3045199995.0
2009-07-29 18:20:00,87.315,87.33,87.26,87.295,2760199990.0
2009-07-29 18:25:00,87.295,87.3,87.26,87.275,2668199989.0
2009-07-29 18:30:00,87.275,87.32,87.26,87.305,3352400009.0
2009-07-29 18:35:00,87.305,87.41,87.29,87.335,4039799989.0
2009-07-29 18:40:00,87.34,87.355,87.275,87.29,2628599969.0
2009-07-29 18:45:00,87.29,87.33,87.26,87.265,1871599991.0
2009-07-29 18:50:00,87.265,87.305,87.26,87.27,1573999992.0
2009-07-29 18:55:00,87.27,87.28,87.195,87.265,2353399995.0
2009-07-29 19:00:00,87.255,87.365,87.225,87.365,3623599996.0
2009-07-29 19:05:00,87.365,87.4,87.28,87.3,4013800004.0
2009-07-29 19:10:00,87.305,87.39,87.275,87.315,4939600006.0
2009-07-29 19:15:00,87.305,87.345,87.265,87.3,3063400002.0
2009-07-29 19:20:00,87.315,87.315,87.08,87.08,4020700008.0
2009-07-29 19:25:00,87.08,87.08,86.905,87.005,3487999999.0
2009-07-29 19:30:00,87.01,87.015,86.92,86.94,4852400022.0
2009-07-29 19:35:00,86.94,87.155,86.94,87.12,3158800013.0
2009-07-29 19:40:00,87.12,87.155,87.075,87.105,4773400007.0
2009-07-29 19:45:00,87.105,87.14,87.03,87.115,4682400010.0
2009-07-29 19:50:00,87.115,87.125,87.035,87.085,2833199998.0
2009-07-29 19:55:00,87.09,87.105,86.99,87.1,3243599990.0
2009-07-29 20:00:00,87.11,87.175,87.025,87.065,2831400011.0
2009-07-29 20:05:00,87.07,87.07,86.96,87.015,3106999990.0
2009-07-29 20:10:00,87.015,87.015,86.955,86.99,2560199993.0
2009-07-29 20:15:00,86.985,87.085,86.975,87.06,1466600002.0
2009-07-29 20:20:00,87.06,87.06,86.965,86.985,1358600001.0
2009-07-29 20:25:00,86.975,87.09,86.945,87.05,1410650001.0
2009-07-29 20:30:00,87.055,87.065,86.98,87.01,1720800001.0
2009-07-29 20:35:00,87.01,87.045,86.99,87.01,1633999999.0
2009-07-29 20:40:00,87.005,87.01,86.905,86.92,2626500001.0
2009-07-29 20:45:00,86.92,86.925,86.885,86.905,2796999995.0
2009-07-29 20:50:00,86.905,87.005,86.89,87.005,2910399999.0
2009-07-29 20:55:00,87.015,87.035,86.985,87.01,2823199994.0
2009-07-29 21:00:00,87.02,87.07,87.015,87.065,1542399998.0
2009-07-29 21:05:00,87.07,87.08,86.99,87.015,1984700000.0
2009-07-29 21:10:00,87.015,87.075,87.015,87.015,1911199997.0
2009-07-29 21:15:00,87.025,87.045,86.985,87.025,3393400009.0
2009-07-29 21:20:00,87.025,87.095,87.025,87.06,1748999998.0
2009-07-29 21:25:00,87.065,87.07,87.04,87.04,2811599998.0
2009-07-29 21:30:00,87.05,87.085,86.995,87.05,2945799992.0
2009-07-29 21:35:00,87.05,87.19,87.045,87.19,1580799999.0
2009-07-29 21:40:00,87.2,87.21,87.105,87.105,2463600006.0
2009-07-29 21:45:00,87.105,87.195,87.105,87.19,2930000016.0
2009-07-29 21:50:00,87.19,87.19,87.11,87.11,1405600003.0
2009-07-29 21:55:00,87.11,87.135,87.02,87.06,1407800003.0
2009-07-29 22:00:00,87.06,87.19,87.05,87.155,1379800008.0
2009-07-29 22:05:00,87.15,87.21,87.135,87.21,1053799999.0
2009-07-29 22:10:00,87.21,87.265,87.21,87.255,1436799997.0
2009-07-29 22:15:00,87.26,87.42,87.26,87.405,1242400008.0
2009-07-29 22:20:00,87.405,87.41,87.345,87.355,1015800000.0
2009-07-29 22:25:00,87.355,87.375,87.35,87.35,457000000.0
2009-07-29 22:30:00,87.35,87.375,87.32,87.335,867000000.0
2009-07-29 22:35:00,87.35,87.38,87.325,87.38,655600000.0
2009-07-29 22:40:00,87.37,87.395,87.315,87.315,518200000.0
2009-07-29 22:45:00,87.315,87.35,87.275,87.295,832800002.0
2009-07-29 22:50:00,87.31,87.32,87.25,87.255,376800003.0
2009-07-29 22:55:00,87.255,87.28,87.135,87.135,779799999.0
2009-07-29 23:00:00,87.13,87.26,87.125,87.215,533200002.0
2009-07-29 23:05:00,87.21,87.22,87.12,87.155,478199998.0
2009-07-29 23:10:00,87.155,87.22,87.15,87.165,483600000.0
2009-07-29 23:15:00,87.165,87.165,87.13,87.14,294800000.0
2009-07-29 23:20:00,87.145,87.21,87.145,87.195,104800000.0
2009-07-29 23:25:00,87.19,87.2,87.115,87.155,169600000.0
2009-07-29 23:30:00,87.165,87.205,87.16,87.195,180200000.0
2009-07-29 23:35:00,87.195,87.205,87.16,87.19,170400000.0
2009-07-29 23:40:00,87.19,87.19,87.165,87.165,242800000.0
2009-07-29 23:45:00,87.165,87.18,87.105,87.11,355200000.0
2009-07-29 23:50:00,87.115,87.13,87.105,87.125,245800000.0
2009-07-29 23:55:00,87.13,87.135,87.105,87.11,221000000.0
2009-07-30 00:00:00,87.115,87.3,87.115,87.16,524400000.0
2009-07-30 00:05:00,87.16,87.18,87.125,87.18,324200001.0
2009-07-30 00:10:00,87.165,87.18,87.15,87.17,386800000.0
2009-07-30 00:15:00,87.17,87.185,87.17,87.175,214400000.0
2009-07-30 00:20:00,87.175,87.18,87.155,87.17,289000000.0
2009-07-30 00:25:00,87.175,87.2,87.17,87.18,401800000.0
2009-07-30 00:30:00,87.18,87.27,87.16,87.18,457400000.0
2009-07-30 00:35:00,87.19,87.195,87.18,87.195,153600000.0
2009-07-30 00:40:00,87.195,87.2,87.17,87.18,292600000.0
2009-07-30 00:45:00,87.18,87.21,87.18,87.2,285600000.0
2009-07-30 00:50:00,87.2,87.2,87.11,87.11,362800000.0
2009-07-30 00:55:00,87.115,87.14,87.105,87.115,244800000.0
2009-07-30 01:00:00,87.105,87.15,87.075,87.12,671200001.0
2009-07-30 01:05:00,87.12,87.255,87.12,87.24,951200000.0
2009-07-30 01:10:00,87.24,87.26,87.17,87.17,845399996.0
2009-07-30 01:15:00,87.17,87.18,87.155,87.17,737600000.0
2009-07-30 01:20:00,87.17,87.175,87.13,87.165,474399996.0
2009-07-30 01:25:00,87.16,87.21,87.16,87.195,508799997.0
2009-07-30 01:30:00,87.2,87.21,87.155,87.17,996799989.0
2009-07-30 01:35:00,87.155,87.205,87.155,87.205,848600000.0
2009-07-30 01:40:00,87.205,87.21,87.185,87.205,519200000.0
2009-07-30 01:45:00,87.205,87.21,87.14,87.145,984399999.0
2009-07-30 01:50:00,87.145,87.165,87.095,87.11,865600000.0
2009-07-30 01:55:00,87.105,87.135,87.1,87.13,393000000.0
2009-07-30 02:00:00,87.135,87.3,87.135,87.3,1321199998.0
2009-07-30 02:05:00,87.3,87.37,87.28,87.295,1659000000.0
2009-07-30 02:10:00,87.3,87.435,87.3,87.43,1159400000.0
2009-07-30 02:15:00,87.415,87.445,87.38,87.38,662600000.0
2009-07-30 02:20:00,87.38,87.45,87.375,87.435,868000000.0
2009-07-30 02:25:00,87.44,87.465,87.35,87.37,851600000.0
2009-07-30 02:30:00,87.37,87.395,87.31,87.315,1023000000.0
2009-07-30 02:35:00,87.315,87.35,87.29,87.35,1237200000.0
2009-07-30 02:40:00,87.35,87.35,87.3,87.305,835200000.0
2009-07-30 02:45:00,87.305,87.345,87.27,87.28,770200000.0
2009-07-30 02:50:00,87.275,87.33,87.27,87.29,820000000.0
2009-07-30 02:55:00,87.295,87.3,87.23,87.26,1110800000.0
2009-07-30 03:00:00,87.26,87.27,87.165,87.17,1041799999.0
2009-07-30 03:05:00,87.165,87.19,87.14,87.155,986800000.0
2009-07-30 03:10:00,87.15,87.16,87.135,87.145,373199999.0
2009-07-30 03:15:00,87.145,87.21,87.145,87.21,841400000.0
2009-07-30 03:20:00,87.21,87.215,87.115,87.16,960399997.0
2009-07-30 03:25:00,87.165,87.165,87.11,87.135,883999999.0
2009-07-30 03:30:00,87.135,87.2,87.135,87.19,1315399998.0
2009-07-30 03:35:00,87.185,87.185,86.98,86.99,1994400000.0
2009-07-30 03:40:00,86.99,87.005,86.94,86.99,651400000.0
2009-07-30 03:45:00,86.99,87.07,86.98,87.07,1255000000.0
2009-07-30 03:50:00,87.07,87.075,87.035,87.065,961400000.0
2009-07-30 03:55:00,87.075,87.195,87.075,87.145,1251600001.0
2009-07-30 04:00:00,87.15,87.175,87.12,87.145,1267800006.0
2009-07-30 04:05:00,87.145,87.275,87.145,87.275,922600003.0
2009-07-30 04:10:00,87.275,87.315,87.245,87.245,1492800000.0
2009-07-30 04:15:00,87.245,87.31,87.245,87.26,841399999.0
2009-07-30 04:20:00,87.265,87.285,87.25,87.275,816000001.0
2009-07-30 04:25:00,87.275,87.285,87.265,87.275,281399999.0
2009-07-30 04:30:00,87.275,87.295,87.25,87.255,445200000.0
2009-07-30 04:35:00,87.255,87.255,87.14,87.15,731400000.0
2009-07-30 04:40:00,87.15,87.175,87.135,87.17,499600001.0
2009-07-30 04:45:00,87.17,87.215,87.17,87.2,801800003.0
2009-07-30 04:50:00,87.2,87.22,87.2,87.21,481000001.0
2009-07-30 04:55:00,87.21,87.235,87.21,87.225,344600001.0
2009-07-30 05:00:00,87.225,87.23,87.205,87.205,507200000.0
2009-07-30 05:05:00,87.21,87.21,87.165,87.17,441000001.0
2009-07-30 05:10:00,87.17,87.17,87.01,87.055,1172799997.0
2009-07-30 05:15:00,87.055,87.075,86.975,87.075,1382999999.0
2009-07-30 05:20:00,87.075,87.12,87.065,87.115,733600002.0
2009-07-30 05:25:00,87.115,87.12,87.01,87.015,1163399999.0
2009-07-30 05:30:00,87.01,87.03,86.995,87.01,1221400006.0
2009-07-30 05:35:00,87.01,87.035,87.0,87.01,913999999.0
2009-07-30 05:40:00,87.035,87.075,87.035,87.04,477800005.0
2009-07-30 05:45:00,87.045,87.075,87.035,87.045,831000003.0
2009-07-30 05:50:00,87.045,87.045,86.99,87.025,625000001.0
2009-07-30 05:55:00,87.025,87.04,87.0,87.005,444800000.0
2009-07-30 06:00:00,87.005,87.015,86.975,87.015,485200000.0
2009-07-30 06:05:00,87.02,87.055,87.02,87.04,430000000.0
2009-07-30 06:10:00,87.04,87.04,86.99,87.015,981400000.0
2009-07-30 06:15:00,87.01,87.035,87.01,87.025,390600000.0
2009-07-30 06:20:00,87.025,87.045,87.025,87.035,413200001.0
2009-07-30 06:25:00,87.035,87.06,87.02,87.05,769999999.0
2009-07-30 06:30:00,87.05,87.065,87.035,87.055,749000003.0
2009-07-30 06:35:00,87.055,87.1,87.055,87.095,626800003.0
2009-07-30 06:40:00,87.09,87.125,87.075,87.08,737800001.0
2009-07-30 06:45:00,87.08,87.08,87.05,87.055,559600002.0
2009-07-30 06:50:00,87.065,87.065,87.02,87.065,500200001.0
2009-07-30 06:55:00,87.065,87.07,87.055,87.065,564600003.0
2009-07-30 07:00:00,87.06,87.095,87.06,87.09,639600000.0
2009-07-30 07:05:00,87.09,87.095,87.055,87.075,430200000.0
2009-07-30 07:10:00,87.07,87.105,87.07,87.09,788799997.0
2009-07-30 07:15:00,87.09,87.18,87.09,87.165,1486600000.0
2009-07-30 07:20:00,87.155,87.22,87.155,87.185,1139200008.0
2009-07-30 07:25:00,87.185,87.22,87.14,87.185,824600000.0
2009-07-30 07:30:00,87.185,87.215,87.185,87.205,618000000.0
2009-07-30 07:35:00,87.205,87.205,87.175,87.175,814000000.0
2009-07-30 07:40:00,87.175,87.235,87.165,87.23,861200000.0
2009-07-30 07:45:00,87.23,87.325,87.225,87.32,844400000.0
2009-07-30 07:50:00,87.325,87.415,87.305,87.415,1849600006.0
2009-07-30 07:55:00,87.415,87.465,87.37,87.425,1928800005.0
2009-07-30 08:00:00,87.43,87.57,87.42,87.57,2499400002.0
2009-07-30 08:05:00,87.565,87.62,87.56,87.585,1470000006.0
2009-07-30 08:10:00,87.58,87.6,87.495,87.52,1411000001.0
2009-07-30 08:15:00,87.52,87.555,87.49,87.54,1714199997.0
2009-07-30 08:20:00,87.54,87.58,87.535,87.56,1234200000.0
2009-07-30 08:25:00,87.56,87.56,87.49,87.52,1048000001.0
2009-07-30 08:30:00,87.52,87.52,87.435,87.51,1775000001.0
2009-07-30 08:35:00,87.515,87.52,87.365,87.375,1804800003.0
2009-07-30 08:40:00,87.37,87.46,87.36,87.445,2134800000.0
2009-07-30 08:45:00,87.44,87.545,87.44,87.515,1955799999.0
2009-07-30 08:50:00,87.515,87.625,87.5,87.61,1691600000.0
2009-07-30 08:55:00,87.61,87.685,87.58,87.675,1630800000.0
2009-07-30 09:00:00,87.675,87.68,87.56,87.61,2466600001.0
2009-07-30 09:05:00,87.61,87.615,87.555,87.58,2329999997.0
2009-07-30 09:10:00,87.58,87.585,87.48,87.54,2338400003.0
2009-07-30 09:15:00,87.54,87.565,87.5,87.53,1760999998.0
2009-07-30 09:20:00,87.53,87.565,87.52,87.535,1475799998.0
2009-07-30 09:25:00,87.535,87.55,87.38,87.405,1528200000.0
2009-07-30 09:30:00,87.405,87.405,87.315,87.36,2800999999.0
2009-07-30 09:35:00,87.36,87.39,87.275,87.33,2605000004.0
2009-07-30 09:40:00,87.345,87.415,87.3,87.3,2098200001.0
2009-07-30 09:45:00,87.3,87.405,87.3,87.38,2122999999.0
2009-07-30 09:50:00,87.38,87.415,87.36,87.37,1621399998.0
2009-07-30 09:55:00,87.37,87.455,87.36,87.395,1740599998.0
2009-07-30 10:00:00,87.39,87.485,87.39,87.43,1537200000.0
2009-07-30 10:05:00,87.43,87.47,87.42,87.435,2038600001.0
2009-07-30 10:10:00,87.435,87.495,87.395,87.485,1838600001.0
2009-07-30 10:15:00,87.49,87.505,87.455,87.48,1558000002.0
2009-07-30 10:20:00,87.48,87.49,87.4,87.46,1582000002.0
2009-07-30 10:25:00,87.46,87.46,87.35,87.375,1739199999.0
2009-07-30 10:30:00,87.38,87.395,87.305,87.385,1448000005.0
2009-07-30 10:35:00,87.385,87.435,87.35,87.37,1881400000.0
2009-07-30 10:40:00,87.365,87.425,87.355,87.355,1110399999.0
2009-07-30 10:45:00,87.355,87.405,87.335,87.39,1217400000.0
2009-07-30 10:50:00,87.39,87.405,87.345,87.395,1540400001.0
2009-07-30 10:55:00,87.395,87.42,87.33,87.345,1577200001.0
2009-07-30 11:00:00,87.345,87.41,87.32,87.39,2312600003.0
2009-07-30 11:05:00,87.395,87.42,87.375,87.41,1183200000.0
2009-07-30 11:10:00,87.41,87.455,87.39,87.43,1307200000.0
2009-07-30 11:15:00,87.425,87.425,87.375,87.415,1548200003.0
2009-07-30 11:20:00,87.41,87.485,87.4,87.43,1775399999.0
2009-07-30 11:25:00,87.43,87.435,87.37,87.38,1403000000.0
2009-07-30 11:30:00,87.38,87.495,87.345,87.48,1229800000.0
2009-07-30 11:35:00,87.48,87.52,87.43,87.5,1450799999.0
2009-07-30 11:40:00,87.5,87.515,87.445,87.485,1117999999.0
2009-07-30 11:45:00,87.485,87.53,87.425,87.43,1263000001.0
2009-07-30 11:50:00,87.43,87.515,87.43,87.495,1195600000.0
2009-07-30 11:55:00,87.49,87.505,87.435,87.455,1140000000.0
2009-07-30 12:00:00,87.455,87.585,87.445,87.58,1489200002.0
2009-07-30 12:05:00,87.585,87.595,87.5,87.595,1888799997.0
2009-07-30 12:10:00,87.595,87.595,87.49,87.55,1154800000.0
2009-07-30 12:15:00,87.555,87.585,87.555,87.57,726599996.0
2009-07-30 12:20:00,87.57,87.705,87.56,87.665,1618399998.0
2009-07-30 12:25:00,87.655,87.675,87.615,87.635,1118400002.0
2009-07-30 12:30:00,87.635,87.73,87.625,87.68,1416000000.0
2009-07-30 12:35:00,87.68,87.68,87.585,87.585,769400000.0
2009-07-30 12:40:00,87.57,87.65,87.565,87.635,1821799994.0
2009-07-30 12:45:00,87.635,87.65,87.625,87.635,1193600000.0
2009-07-30 12:50:00,87.635,87.655,87.575,87.58,844200002.0
2009-07-30 12:55:00,87.58,87.615,87.575,87.615,976600000.0
2009-07-30 13:00:00,87.615,87.66,87.605,87.65,1508800001.0
2009-07-30 13:05:00,87.65,87.655,87.615,87.62,697000001.0
2009-07-30 13:10:00,87.615,87.62,87.555,87.575,2747399998.0
2009-07-30 13:15:00,87.575,87.675,87.575,87.675,1528799995.0
2009-07-30 13:20:00,87.675,87.715,87.645,87.655,2384000003.0
2009-07-30 13:25:00,87.655,87.68,87.6,87.605,863200000.0
2009-07-30 13:30:00,87.605,87.665,87.585,87.665,1445400004.0
2009-07-30 13:35:00,87.66,87.66,87.615,87.635,1303399998.0
2009-07-30 13:40:00,87.635,87.715,87.59,87.71,1587599999.0
2009-07-30 13:45:00,87.71,87.76,87.63,87.635,2643400000.0
2009-07-30 13:50:00,87.63,87.75,87.615,87.73,2822999999.0
2009-07-30 13:55:00,87.725,87.75,87.705,87.71,3906400007.0
2009-07-30 14:00:00,87.725,87.795,87.695,87.73,3804399991.0
2009-07-30 14:05:00,87.73,87.755,87.685,87.745,3172399984.0
2009-07-30 14:10:00,87.72,87.845,87.72,87.84,4141399985.0
2009-07-30 14:15:00,87.835,87.93,87.825,87.88,4058199987.0
2009-07-30 14:20:00,87.885,87.98,87.885,87.965,3455999995.0
2009-07-30 14:25:00,87.97,88.055,87.92,87.945,3415599995.0
2009-07-30 14:30:00,87.95,88.21,87.86,88.115,5306800024.0
2009-07-30 14:35:00,88.12,88.155,88.035,88.115,4307400017.0
2009-07-30 14:40:00,88.12,88.18,88.055,88.175,3678600016.0
2009-07-30 14:45:00,88.175,88.21,88.13,88.185,4689400062.0
2009-07-30 14:50:00,88.185,88.295,88.18,88.275,4671600051.0
2009-07-30 14:55:00,88.275,88.365,88.255,88.345,4041400047.0
2009-07-30 15:00:00,88.35,88.365,88.21,88.265,4292400010.0
2009-07-30 15:05:00,88.265,88.395,88.23,88.385,3240200028.0
2009-07-30 15:10:00,88.385,88.455,88.295,88.305,3648400028.0
2009-07-30 15:15:00,88.3,88.355,88.27,88.27,3803400028.0
2009-07-30 15:20:00,88.27,88.32,88.245,88.285,3465200011.0
2009-07-30 15:25:00,88.285,88.31,88.19,88.205,2928600001.0
2009-07-30 15:30:00,88.205,88.235,88.095,88.2,3897200006.0
2009-07-30 15:35:00,88.2,88.25,88.14,88.17,3944400007.0
2009-07-30 15:40:00,88.17,88.17,88.085,88.125,4585799983.0
2009-07-30 15:45:00,88.125,88.14,87.915,87.99,3740599999.0
2009-07-30 15:50:00,87.995,88.125,87.99,88.125,2900599993.0
2009-07-30 15:55:00,88.125,88.36,88.12,88.335,2227000003.0
2009-07-30 16:00:00,88.335,88.38,88.2,88.235,3826000002.0
2009-07-30 16:05:00,88.24,88.385,88.205,88.38,2168800013.0
2009-07-30 16:10:00,88.385,88.395,88.255,88.275,3288900012.0
2009-07-30 16:15:00,88.26,88.335,88.22,88.275,2648000004.0
2009-07-30 16:20:00,88.275,88.355,88.225,88.285,3852400008.0
2009-07-30 16:25:00,88.285,88.32,88.255,88.315,4147200009.0
2009-07-30 16:30:00,88.315,88.425,88.285,88.415,1794100012.0
2009-07-30 16:35:00,88.415,88.465,88.395,88.4,3137900011.0
2009-07-30 16:40:00,88.405,88.43,88.345,88.375,2628500008.0
2009-07-30 16:45:00,88.375,88.415,88.325,88.33,4001200000.0
2009-07-30 16:50:00,88.33,88.365,88.275,88.3,2924400013.0
2009-07-30 16:55:00,88.3,88.36,88.28,88.305,3320800005.0
2009-07-30 17:00:00,88.295,88.34,88.255,88.32,2635800005.0
2009-07-30 17:05:00,88.335,88.38,88.27,88.3,3455000010.0
2009-07-30 17:10:00,88.3,88.38,88.295,88.355,3864199993.0
2009-07-30 17:15:00,88.355,88.46,88.345,88.4,3519600008.0
2009-07-30 17:20:00,88.4,88.405,88.285,88.36,1669200002.0
2009-07-30 17:25:00,88.36,88.405,88.35,88.38,1661400001.0
2009-07-30 17:30:00,88.385,88.485,88.375,88.43,1426600000.0
2009-07-30 17:35:00,88.43,88.5,88.43,88.45,2652400005.0
2009-07-30 17:40:00,88.445,88.47,88.38,88.395,2168999999.0
2009-07-30 17:45:00,88.395,88.465,88.39,88.41,1995400007.0
2009-07-30 17:50:00,88.415,88.435,88.355,88.4,1855800004.0
2009-07-30 17:55:00,88.4,88.47,88.37,88.45,2163799999.0
2009-07-30 18:00:00,88.455,88.475,88.415,88.425,2812199999.0
2009-07-30 18:05:00,88.425,88.445,88.38,88.385,3934200015.0
2009-07-30 18:10:00,88.385,88.41,88.315,88.34,4014600028.0
2009-07-30 18:15:00,88.34,88.42,88.335,88.42,1459000002.0
2009-07-30 18:20:00,88.425,88.475,88.415,88.475,2502000002.0
2009-07-30 18:25:00,88.47,88.52,88.435,88.51,2064200001.0
2009-07-30 18:30:00,88.51,88.57,88.505,88.555,3309199999.0
2009-07-30 18:35:00,88.56,88.56,88.465,88.52,2086200013.0
2009-07-30 18:40:00,88.52,88.565,88.505,88.565,1479800016.0
2009-07-30 18:45:00,88.58,88.59,88.535,88.58,601600000.0
2009-07-30 18:50:00,88.58,88.585,88.52,88.525,1818200020.0
2009-07-30 18:55:00,88.525,88.565,88.485,88.485,2273200020.0
2009-07-30 19:00:00,88.48,88.52,88.315,88.405,2330300011.0
2009-07-30 19:05:00,88.405,88.535,88.375,88.505,4688600005.0
2009-07-30 19:10:00,88.505,88.585,88.465,88.47,3730800027.0
2009-07-30 19:15:00,88.47,88.49,88.425,88.445,2291600012.0
2009-07-30 19:20:00,88.445,88.49,88.39,88.42,2180400006.0
2009-07-30 19:25:00,88.415,88.42,88.355,88.355,3473800024.0
2009-07-30 19:30:00,88.355,88.48,88.35,88.445,3124400019.0
2009-07-30 19:35:00,88.445,88.45,88.37,88.4,3386800025.0
2009-07-30 19:40:00,88.4,88.485,88.365,88.43,4012200029.0
2009-07-30 19:45:00,88.44,88.455,88.375,88.395,4355200048.0
2009-07-30 19:50:00,88.395,88.435,88.395,88.43,2460600003.0
2009-07-30 19:55:00,88.42,88.455,88.385,88.395,1162999999.0
2009-07-30 20:00:00,88.405,88.445,88.385,88.435,1593000009.0
2009-07-30 20:05:00,88.43,88.45,88.37,88.38,1291599998.0
2009-07-30 20:10:00,88.375,88.42,88.335,88.345,2871400002.0
2009-07-30 20:15:00,88.35,88.35,88.285,88.315,3075000006.0
2009-07-30 20:20:00,88.315,88.315,88.22,88.315,3452799998.0
2009-07-30 20:25:00,88.315,88.32,88.285,88.305,2520000000.0
2009-07-30 20:30:00,88.305,88.315,88.285,88.29,1785800003.0
2009-07-30 20:35:00,88.29,88.31,88.28,88.29,1416200004.0
2009-07-30 20:40:00,88.29,88.31,88.29,88.31,2461400009.0
2009-07-30 20:45:00,88.3,88.33,88.28,88.3,1564800004.0
2009-07-30 20:50:00,88.3,88.325,88.27,88.315,1882000005.0
2009-07-30 20:55:00,88.315,88.315,88.27,88.27,2640000013.0
2009-07-30 21:00:00,88.27,88.32,88.26,88.28,2647000001.0
2009-07-30 21:05:00,88.28,88.3,88.225,88.25,2463400012.0
2009-07-30 21:10:00,88.25,88.32,88.25,88.295,2520200005.0
2009-07-30 21:15:00,88.295,88.355,88.29,88.345,2143000000.0
2009-07-30 21:20:00,88.355,88.395,88.32,88.36,2523400009.0
2009-07-30 21:25:00,88.36,88.375,88.32,88.34,1735400013.0
2009-07-30 21:30:00,88.34,88.355,88.3,88.305,1762000017.0
2009-07-30 21:35:00,88.3,88.3,88.145,88.16,6187800050.0
2009-07-30 21:40:00,88.16,88.17,87.96,88.045,5060200038.0
2009-07-30 21:45:00,88.045,88.19,88.015,88.155,4565200018.0
2009-07-30 21:50:00,88.155,88.25,88.11,88.115,3745600028.0
2009-07-30 21:55:00,88.11,88.115,87.995,88.045,4777600025.0
2009-07-30 22:00:00,88.045,88.065,88.005,88.055,1334800003.0
2009-07-30 22:05:00,88.055,88.185,88.04,88.115,1593600002.0
2009-07-30 22:10:00,88.125,88.16,88.125,88.135,1052600001.0
2009-07-30 22:15:00,88.135,88.16,88.065,88.065,819400002.0
2009-07-30 22:20:00,88.06,88.09,88.03,88.035,562000000.0
2009-07-30 22:25:00,88.035,88.08,88.035,88.055,507200003.0
2009-07-30 22:30:00,88.06,88.07,88.045,88.055,703200001.0
2009-07-30 22:35:00,88.05,88.065,88.0,88.065,954600000.0
2009-07-30 22:40:00,88.065,88.1,88.06,88.095,784600002.0
2009-07-30 22:45:00,88.09,88.225,88.09,88.195,1545200006.0
2009-07-30 22:50:00,88.195,88.2,88.155,88.16,650800000.0
2009-07-30 22:55:00,88.165,88.2,88.145,88.185,1032800001.0
2009-07-30 23:00:00,88.175,88.235,88.165,88.19,490200001.0
2009-07-30 23:05:00,88.19,88.235,88.165,88.225,675399999.0
2009-07-30 23:10:00,88.225,88.235,88.11,88.19,1242400017.0
2009-07-30 23:15:00,88.195,88.2,88.17,88.18,390999998.0
2009-07-30 23:20:00,88.18,88.2,88.15,88.19,417400007.0
2009-07-30 23:25:00,88.19,88.19,88.14,88.15,127599998.0
2009-07-30 23:30:00,88.15,88.175,88.145,88.145,545800000.0
2009-07-30 23:35:00,88.145,88.145,88.11,88.135,105600000.0
2009-07-30 23:40:00,88.13,88.175,88.1,88.17,398800002.0
2009-07-30 23:45:00,88.17,88.17,88.117,88.145,283200003.0
2009-07-30 23:50:00,88.145,88.145,88.065,88.075,389200005.0
2009-07-30 23:55:00,88.085,88.095,88.035,88.035,608200006.0
2009-07-31 00:00:00,88.035,88.08,88.03,88.045,762000011.0
2009-07-31 00:05:00,88.045,88.075,88.035,88.045,1043999997.0
2009-07-31 00:10:00,88.045,88.08,88.045,88.05,262000000.0
2009-07-31 00:15:00,88.065,88.08,88.055,88.07,342399999.0
2009-07-31 00:20:00,88.06,88.07,88.042,88.07,549800002.0
2009-07-31 00:25:00,88.06,88.065,88.03,88.04,656000005.0
2009-07-31 00:30:00,88.06,88.09,88.05,88.06,534000001.0
2009-07-31 00:35:00,88.08,88.09,88.06,88.08,659600000.0
2009-07-31 00:40:00,88.085,88.1,88.055,88.06,335200000.0
2009-07-31 00:45:00,88.07,88.08,88.036,88.042,427600003.0
2009-07-31 00:50:00,88.055,88.07,88.04,88.04,269200000.0
2009-07-31 00:55:00,88.045,88.13,88.04,88.13,1277200000.0
2009-07-31 01:00:00,88.125,88.125,88.06,88.06,1212800008.0
2009-07-31 01:05:00,88.07,88.07,88.01,88.02,877600000.0
2009-07-31 01:10:00,88.02,88.09,88.02,88.065,394400000.0
2009-07-31 01:15:00,88.06,88.095,88.055,88.095,400000000.0
2009-07-31 01:20:00,88.105,88.115,88.05,88.05,551000000.0
2009-07-31 01:25:00,88.05,88.09,88.05,88.08,386000000.0
2009-07-31 01:30:00,88.09,88.16,88.085,88.16,864800000.0
2009-07-31 01:35:00,88.16,88.2,88.16,88.185,508200000.0
2009-07-31 01:40:00,88.185,88.23,88.185,88.225,496800000.0
2009-07-31 01:45:00,88.225,88.27,88.22,88.27,829600002.0
2009-07-31 01:50:00,88.265,88.265,88.23,88.235,720399999.0
2009-07-31 01:55:00,88.23,88.255,88.22,88.22,562200000.0
2009-07-31 02:00:00,88.225,88.24,88.14,88.14,668400000.0
2009-07-31 02:05:00,88.14,88.15,88.095,88.13,751400000.0
2009-07-31 02:10:00,88.125,88.16,88.115,88.15,525700000.0
2009-07-31 02:15:00,88.15,88.16,88.13,88.13,275800000.0
2009-07-31 02:20:00,88.13,88.13,88.1,88.11,238200000.0
2009-07-31 02:25:00,88.11,88.13,88.085,88.12,692000000.0
2009-07-31 02:30:00,88.12,88.15,88.08,88.145,859400000.0
2009-07-31 02:35:00,88.145,88.15,88.095,88.105,742400000.0
2009-07-31 02:40:00,88.11,88.13,88.085,88.12,914000000.0
2009-07-31 02:45:00,88.115,88.175,88.09,88.17,528000000.0
2009-07-31 02:50:00,88.175,88.205,88.16,88.185,705200000.0
2009-07-31 02:55:00,88.185,88.285,88.17,88.285,1103799999.0
2009-07-31 03:00:00,88.28,88.295,88.215,88.24,928200001.0
2009-07-31 03:05:00,88.245,88.245,88.205,88.21,375000000.0
2009-07-31 03:10:00,88.21,88.215,88.18,88.21,1034800000.0
2009-07-31 03:15:00,88.21,88.235,88.16,88.185,1321200000.0
2009-07-31 03:20:00,88.185,88.225,88.185,88.205,1604200001.0
2009-07-31 03:25:00,88.2,88.215,88.155,88.2,1336200000.0
2009-07-31 03:30:00,88.18,88.19,88.09,88.115,1146800001.0
2009-07-31 03:35:00,88.115,88.145,88.085,88.105,1157400000.0
2009-07-31 03:40:00,88.105,88.155,88.105,88.11,911400000.0
2009-07-31 03:45:00,88.11,88.14,88.09,88.11,962599998.0
2009-07-31 03:50:00,88.115,88.18,88.11,88.165,612800000.0
2009-07-31 03:55:00,88.16,88.19,88.13,88.17,928400001.0
2009-07-31 04:00:00,88.175,88.185,88.135,88.165,997400000.0
2009-07-31 04:05:00,88.165,88.165,88.125,88.14,1317000001.0
2009-07-31 04:10:00,88.14,88.16,88.105,88.11,1122000000.0
2009-07-31 04:15:00,88.11,88.12,88.085,88.105,1152999996.0
2009-07-31 04:20:00,88.105,88.115,88.09,88.1,721000001.0
2009-07-31 04:25:00,88.1,88.105,88.075,88.1,1047000006.0
2009-07-31 04:30:00,88.105,88.12,88.095,88.115,506399999.0
2009-07-31 04:35:00,88.12,88.165,88.115,88.165,703199999.0
2009-07-31 04:40:00,88.18,88.21,88.175,88.21,1024199996.0
2009-07-31 04:45:00,88.21,88.22,88.16,88.185,876399999.0
2009-07-31 04:50:00,88.18,88.19,88.14,88.17,1247000005.0
2009-07-31 04:55:00,88.17,88.18,88.145,88.175,1350200003.0
2009-07-31 05:00:00,88.175,88.185,88.16,88.165,900799995.0
2009-07-31 05:05:00,88.145,88.15,88.13,88.14,436000000.0
2009-07-31 05:10:00,88.145,88.145,88.11,88.145,1099399999.0
2009-07-31 05:15:00,88.145,88.145,88.135,88.145,794000000.0
2009-07-31 05:20:00,88.145,88.18,88.14,88.175,661400000.0
2009-07-31 05:25:00,88.175,88.185,88.165,88.165,558800003.0
2009-07-31 05:30:00,88.17,88.17,88.15,88.155,506600000.0
2009-07-31 05:35:00,88.15,88.175,88.15,88.165,562599999.0
2009-07-31 05:40:00,88.165,88.26,88.165,88.24,505400001.0
2009-07-31 05:45:00,88.24,88.285,88.24,88.24,883200002.0
2009-07-31 05:50:00,88.25,88.26,88.235,88.245,990600000.0
2009-07-31 05:55:00,88.24,88.255,88.225,88.245,653600000.0
2009-07-31 06:00:00,88.245,88.245,88.215,88.215,454000000.0
2009-07-31 06:05:00,88.215,88.285,88.215,88.26,1110400000.0
2009-07-31 06:10:00,88.26,88.3,88.23,88.27,1676199998.0
2009-07-31 06:15:00,88.265,88.305,88.255,88.29,595200001.0
2009-07-31 06:20:00,88.295,88.305,88.265,88.295,497000001.0
2009-07-31 06:25:00,88.275,88.33,88.265,88.295,936400001.0
2009-07-31 06:30:00,88.29,88.305,88.275,88.285,529200001.0
2009-07-31 06:35:00,88.285,88.29,88.225,88.235,855000001.0
2009-07-31 06:40:00,88.235,88.25,88.225,88.235,469600000.0
2009-07-31 06:45:00,88.24,88.255,88.21,88.23,921800000.0
2009-07-31 06:50:00,88.23,88.24,88.215,88.22,1200600001.0
2009-07-31 06:55:00,88.225,88.285,88.225,88.275,927000008.0
2009-07-31 07:00:00,88.275,88.405,88.27,88.405,968400002.0
2009-07-31 07:05:00,88.395,88.475,88.38,88.45,1875200002.0
2009-07-31 07:10:00,88.45,88.47,88.405,88.425,902600003.0
2009-07-31 07:15:00,88.41,88.435,88.365,88.365,840200000.0
2009-07-31 07:20:00,88.365,88.375,88.325,88.36,959000001.0
2009-07-31 07:25:00,88.36,88.385,88.34,88.365,939400001.0
2009-07-31 07:30:00,88.36,88.38,88.35,88.355,331400000.0
2009-07-31 07:35:00,88.355,88.365,88.33,88.35,765000001.0
2009-07-31 07:40:00,88.35,88.365,88.325,88.33,498400000.0
2009-07-31 07:45:00,88.33,88.35,88.305,88.32,861000002.0
2009-07-31 07:50:00,88.32,88.33,88.295,88.295,389200000.0
2009-07-31 07:55:00,88.295,88.305,88.245,88.29,854400000.0
2009-07-31 08:00:00,88.29,88.325,88.215,88.22,1473799997.0
2009-07-31 08:05:00,88.215,88.23,88.135,88.14,1532199999.0
2009-07-31 08:10:00,88.14,88.29,88.14,88.27,1172800000.0
2009-07-31 08:15:00,88.265,88.325,88.245,88.255,1150800001.0
2009-07-31 08:20:00,88.26,88.315,88.25,88.31,1108400000.0
2009-07-31 08:25:00,88.315,88.315,88.25,88.25,748800000.0
2009-07-31 08:30:00,88.25,88.295,88.21,88.23,1457000000.0
2009-07-31 08:35:00,88.23,88.24,88.165,88.175,1190800001.0
2009-07-31 08:40:00,88.175,88.235,88.17,88.22,1511200001.0
2009-07-31 08:45:00,88.215,88.25,88.18,88.18,1085799999.0
2009-07-31 08:50:00,88.195,88.255,88.195,88.21,1552999999.0
2009-07-31 08:55:00,88.21,88.25,88.17,88.205,1302600000.0
2009-07-31 09:00:00,88.205,88.205,88.16,88.205,1731200003.0
2009-07-31 09:05:00,88.205,88.245,88.165,88.215,1661000002.0
2009-07-31 09:10:00,88.22,88.225,88.17,88.2,2081200001.0
2009-07-31 09:15:00,88.205,88.26,88.17,88.215,1694999996.0
2009-07-31 09:20:00,88.215,88.225,88.1,88.16,2187200005.0
2009-07-31 09:25:00,88.16,88.265,88.15,88.15,1813650001.0
2009-07-31 09:30:00,88.14,88.23,88.14,88.19,826600000.0
2009-07-31 09:35:00,88.2,88.39,88.175,88.35,1471000000.0
2009-07-31 09:40:00,88.355,88.49,88.33,88.48,1294600000.0
2009-07-31 09:45:00,88.485,88.515,88.48,88.495,847000000.0
2009-07-31 09:50:00,88.49,88.545,88.455,88.515,1262600000.0
2009-07-31 09:55:00,88.515,88.54,88.455,88.46,1053400000.0
2009-07-31 10:00:00,88.46,88.48,88.4,88.455,985399999.0
2009-07-31 10:05:00,88.455,88.48,88.415,88.45,1616200007.0
2009-07-31 10:10:00,88.45,88.5,88.44,88.44,1599200003.0
2009-07-31 10:15:00,88.44,88.505,88.44,88.46,2224000003.0
2009-07-31 10:20:00,88.46,88.51,88.455,88.48,1345400000.0
2009-07-31 10:25:00,88.48,88.545,88.425,88.495,1538600000.0
2009-07-31 10:30:00,88.495,88.54,88.455,88.465,1599800001.0
2009-07-31 10:35:00,88.47,88.515,88.43,88.43,2075000004.0
2009-07-31 10:40:00,88.43,88.465,88.4,88.44,1386200001.0
2009-07-31 10:45:00,88.44,88.485,88.425,88.475,1608600002.0
2009-07-31 10:50:00,88.475,88.49,88.445,88.475,898000000.0
2009-07-31 10:55:00,88.475,88.505,88.42,88.42,1524200000.0
2009-07-31 11:00:00,88.42,88.56,88.41,88.555,1446000000.0
2009-07-31 11:05:00,88.555,88.555,88.48,88.51,1128400001.0
2009-07-31 11:10:00,88.51,88.515,88.49,88.515,809000000.0
2009-07-31 11:15:00,88.51,88.53,88.475,88.495,2424400003.0
2009-07-31 11:20:00,88.495,88.5,88.445,88.465,1191600000.0
2009-07-31 11:25:00,88.465,88.495,88.455,88.47,689000000.0
2009-07-31 11:30:00,88.47,88.54,88.435,88.49,759999998.0
2009-07-31 11:35:00,88.485,88.505,88.435,88.47,1148200001.0
2009-07-31 11:40:00,88.48,88.58,88.475,88.54,1350000001.0
2009-07-31 11:45:00,88.535,88.56,88.505,88.535,1062200000.0
2009-07-31 11:50:00,88.535,88.575,88.525,88.55,1302200000.0
2009-07-31 11:55:00,88.55,88.58,88.51,88.54,716800000.0
2009-07-31 12:00:00,88.545,88.55,88.52,88.545,803000000.0
2009-07-31 12:05:00,88.55,88.585,88.51,88.54,884200001.0
2009-07-31 12:10:00,88.545,88.56,88.49,88.525,1159800001.0
2009-07-31 12:15:00,88.525,88.525,88.465,88.47,1151800000.0
2009-07-31 12:20:00,88.47,88.505,88.465,88.5,595999997.0
2009-07-31 12:25:00,88.5,88.54,88.485,88.535,666800000.0
2009-07-31 12:30:00,88.535,88.56,88.515,88.555,1528400002.0
2009-07-31 12:35:00,88.555,88.565,88.48,88.55,1457799998.0
2009-07-31 12:40:00,88.55,88.55,88.51,88.525,894599998.0
2009-07-31 12:45:00,88.525,88.595,88.525,88.595,903600000.0
2009-07-31 12:50:00,88.595,88.62,88.58,88.6,1279000003.0
2009-07-31 12:55:00,88.605,88.665,88.56,88.655,2628400019.0
2009-07-31 13:00:00,88.655,88.685,88.64,88.675,2089800012.0
2009-07-31 13:05:00,88.675,88.775,88.645,88.755,2117200004.0
2009-07-31 13:10:00,88.755,88.77,88.715,88.76,3153800019.0
2009-07-31 13:15:00,88.755,88.785,88.735,88.785,1695400001.0
2009-07-31 13:20:00,88.795,88.805,88.76,88.77,2585000015.0
2009-07-31 13:25:00,88.77,88.775,88.695,88.71,2191800006.0
2009-07-31 13:30:00,88.715,88.73,88.655,88.68,2344000004.0
2009-07-31 13:35:00,88.67,88.775,88.65,88.765,1820399994.0
2009-07-31 13:40:00,88.765,88.77,88.735,88.75,1439400014.0
2009-07-31 13:45:00,88.75,88.78,88.74,88.74,1608800001.0
2009-07-31 13:50:00,88.735,88.765,88.735,88.755,1195400002.0
2009-07-31 13:55:00,88.755,88.77,88.725,88.765,1152100005.0
2009-07-31 14:00:00,88.765,88.765,88.675,88.7,1897000012.0
2009-07-31 14:05:00,88.7,88.76,88.675,88.745,1763800003.0
2009-07-31 14:10:00,88.75,88.825,88.75,88.805,2372900008.0
2009-07-31 14:15:00,88.805,88.885,88.805,88.875,2061600010.0
2009-07-31 14:20:00,88.875,88.895,88.795,88.84,2354800016.0
2009-07-31 14:25:00,88.84,88.865,88.755,88.865,2755600012.0
2009-07-31 14:30:00,88.865,88.915,88.43,88.45,4938800011.0
2009-07-31 14:35:00,88.45,88.52,88.165,88.29,5162000023.0
2009-07-31 14:40:00,88.285,88.36,88.195,88.275,4099800001.0
2009-07-31 14:45:00,88.27,88.38,88.2,88.225,4414400027.0
2009-07-31 14:50:00,88.21,88.235,88.025,88.175,3782000015.0
2009-07-31 14:55:00,88.17,88.17,88.03,88.105,3377599998.0
2009-07-31 15:00:00,88.11,88.235,88.04,88.11,2902799998.0
2009-07-31 15:05:00,88.11,88.11,87.86,87.9,3629799995.0
2009-07-31 15:10:00,87.905,87.92,87.77,87.83,3287400003.0
2009-07-31 15:15:00,87.84,87.905,87.765,87.885,2636599999.0
2009-07-31 15:20:00,87.89,87.995,87.865,87.955,2738999999.0
2009-07-31 15:25:00,87.96,88.05,87.95,88.04,2118200000.0
2009-07-31 15:30:00,88.04,88.245,88.01,88.215,2953400000.0
2009-07-31 15:35:00,88.21,88.29,88.17,88.18,2838399999.0
2009-07-31 15:40:00,88.18,88.34,88.17,88.325,3753800003.0
2009-07-31 15:45:00,88.32,88.375,88.21,88.21,3492200005.0
2009-07-31 15:50:00,88.22,88.31,88.15,88.25,2813200002.0
2009-07-31 15:55:00,88.25,88.37,88.18,88.2,2824200000.0
2009-07-31 16:00:00,88.205,88.23,87.97,88.14,3466600005.0
2009-07-31 16:05:00,88.14,88.195,87.975,88.17,3897199996.0
2009-07-31 16:10:00,88.17,88.295,88.14,88.235,3474199997.0
2009-07-31 16:15:00,88.235,88.325,88.17,88.225,2388600003.0
2009-07-31 16:20:00,88.205,88.215,88.055,88.13,3015000008.0
2009-07-31 16:25:00,88.14,88.145,88.05,88.08,2256600004.0
2009-07-31 16:30:00,88.07,88.2,88.07,88.19,2306400000.0
2009-07-31 16:35:00,88.19,88.235,88.145,88.17,2117600001.0
2009-07-31 16:40:00,88.165,88.23,88.095,88.185,1465000001.0
2009-07-31 16:45:00,88.185,88.225,88.03,88.045,2199200000.0
2009-07-31 16:50:00,88.045,88.12,87.975,87.99,2721000001.0
2009-07-31 16:55:00,87.99,88.145,87.97,87.975,2959600007.0
2009-07-31 17:00:00,87.98,88.175,87.98,88.15,3094600001.0
2009-07-31 17:05:00,88.15,88.18,88.005,88.015,2142700004.0
2009-07-31 17:10:00,88.01,88.125,87.98,88.125,2365600003.0
2009-07-31 17:15:00,88.12,88.155,87.845,87.9,2938600001.0
2009-07-31 17:20:00,87.9,87.92,87.675,87.725,3002000004.0
2009-07-31 17:25:00,87.725,87.82,87.425,87.635,2381400001.0
2009-07-31 17:30:00,87.635,87.635,87.415,87.52,3067600001.0
2009-07-31 17:35:00,87.51,87.685,87.495,87.575,2823600005.0
2009-07-31 17:40:00,87.575,87.665,87.55,87.625,2810200001.0
2009-07-31 17:45:00,87.625,87.715,87.595,87.67,2722600002.0
2009-07-31 17:50:00,87.645,87.785,87.645,87.73,2715200002.0
2009-07-31 17:55:00,87.725,87.755,87.585,87.595,3052000006.0
2009-07-31 18:00:00,87.59,87.76,87.55,87.71,2980000003.0
2009-07-31 18:05:00,87.71,87.805,87.665,87.77,2111400000.0
2009-07-31 18:10:00,87.77,87.79,87.71,87.74,2213200000.0
2009-07-31 18:15:00,87.74,87.785,87.655,87.655,2795200001.0
2009-07-31 18:20:00,87.66,87.73,87.615,87.715,1553300000.0
2009-07-31 18:25:00,87.715,87.745,87.63,87.67,1242599999.0
2009-07-31 18:30:00,87.675,87.725,87.61,87.635,1875600001.0
2009-07-31 18:35:00,87.635,87.675,87.61,87.635,1137000000.0
2009-07-31 18:40:00,87.635,87.645,87.57,87.635,1365000001.0
2009-07-31 18:45:00,87.63,87.655,87.595,87.63,2006600000.0
2009-07-31 18:50:00,87.63,87.745,87.625,87.74,1841800000.0
2009-07-31 18:55:00,87.735,87.765,87.61,87.625,2114800003.0
2009-07-31 19:00:00,87.625,87.755,87.605,87.755,2208200001.0
2009-07-31 19:05:00,87.755,87.8,87.72,87.765,2096000000.0
2009-07-31 19:10:00,87.755,87.835,87.755,87.785,1492400000.0
2009-07-31 19:15:00,87.78,87.84,87.77,87.77,1343800000.0
2009-07-31 19:20:00,87.775,87.815,87.77,87.785,1014600002.0
2009-07-31 19:25:00,87.785,87.815,87.77,87.81,1507600001.0
2009-07-31 19:30:00,87.81,87.84,87.765,87.825,2319000001.0
2009-07-31 19:35:00,87.82,87.83,87.745,87.76,1088600000.0
2009-07-31 19:40:00,87.765,87.85,87.765,87.84,1724800004.0
2009-07-31 19:45:00,87.84,87.925,87.84,87.885,1228000004.0
2009-07-31 19:50:00,87.885,87.915,87.85,87.865,1662800003.0
2009-07-31 19:55:00,87.865,87.87,87.84,87.85,667800003.0
2009-07-31 20:00:00,87.85,87.89,87.835,87.865,1363200002.0
2009-07-31 20:05:00,87.865,87.87,87.815,87.87,1674600003.0
2009-07-31 20:10:00,87.87,87.91,87.855,87.88,2167600007.0
2009-07-31 20:15:00,87.88,87.92,87.86,87.895,1582200007.0
2009-07-31 20:20:00,87.89,87.93,87.885,87.925,1401200003.0
2009-07-31 20:25:00,87.925,88.01,87.92,87.97,1949400007.0
2009-07-31 20:30:00,87.965,87.97,87.93,87.945,1799800004.0
2009-07-31 20:35:00,87.94,87.94,87.845,87.86,1850400006.0
2009-07-31 20:40:00,87.86,87.9,87.83,87.83,1978400008.0
2009-07-31 20:45:00,87.83,87.875,87.815,87.835,1301900001.0
2009-07-31 20:50:00,87.835,87.85,87.805,87.805,594600000.0
2009-07-31 20:55:00,87.805,87.885,87.77,87.85,1400000001.0
2009-07-31 21:00:00,87.85,87.875,87.84,87.85,973000000.0
2009-07-31 21:05:00,87.85,87.89,87.815,87.82,1190600002.0
2009-07-31 21:10:00,87.8,87.86,87.79,87.815,710000001.0
2009-07-31 21:15:00,87.81,87.84,87.79,87.84,864600001.0
2009-07-31 21:20:00,87.845,87.895,87.825,87.87,1335000002.0
2009-07-31 21:25:00,87.87,87.93,87.86,87.885,1166400001.0
2009-07-31 21:30:00,87.885,87.9,87.785,87.875,1781200003.0
2009-07-31 21:35:00,87.875,87.89,87.82,87.89,1044800001.0
2009-07-31 21:40:00,87.89,87.915,87.82,87.845,904799998.0
2009-07-31 21:45:00,87.84,87.88,87.815,87.875,992200000.0
2009-07-31 21:50:00,87.85,87.87,87.81,87.855,1595200004.0
2009-07-31 21:55:00,87.855,87.87,87.81,87.81,2302600021.0
2009-07-31 22:00:00,87.805,87.85,87.805,87.85,1099400001.0
2009-07-31 22:05:00,87.85,87.86,87.765,87.77,637200001.0
2009-07-31 22:10:00,87.77,87.815,87.75,87.79,1033000000.0
2009-07-31 22:15:00,87.79,87.815,87.75,87.765,620400000.0
2009-07-31 22:20:00,87.765,87.775,87.715,87.735,286600000.0
2009-07-31 22:25:00,87.74,87.74,87.695,87.72,436000000.0
2009-07-31 22:30:00,87.73,87.77,87.72,87.73,405600001.0
2009-07-31 22:35:00,87.72,87.81,87.72,87.79,810400003.0
2009-07-31 22:40:00,87.79,87.825,87.76,87.805,828600001.0
2009-07-31 22:45:00,87.805,87.825,87.79,87.81,143000000.0
2009-07-31 22:50:00,87.81,87.81,87.775,87.8,793000001.0
2009-07-31 22:55:00,87.805,87.835,87.735,87.825,1000600006.0
2009-08-02 23:00:00,87.87,87.995,87.87,87.995,36800000.0
2009-08-02 23:05:00,87.98,87.995,87.895,87.995,41600000.0
2009-08-02 23:10:00,87.895,87.975,87.895,87.975,24000000.0
2009-08-02 23:15:00,87.975,88.005,87.975,87.98,73600000.0
2009-08-02 23:20:00,87.98,87.995,87.955,87.955,76000000.0
2009-08-02 23:25:00,87.955,87.955,87.895,87.955,72000000.0
2009-08-02 23:30:00,87.95,87.955,87.865,87.865,283200000.0
2009-08-02 23:35:00,87.9,87.91,87.89,87.905,58400000.0
2009-08-02 23:40:00,87.905,87.925,87.865,87.905,124800000.0
2009-08-02 23:45:00,87.905,87.92,87.87,87.91,144800000.0
2009-08-02 23:50:00,87.91,87.93,87.9,87.92,61600000.0
2009-08-02 23:55:00,87.94,87.945,87.915,87.92,109600000.0
2009-08-03 00:00:00,87.935,87.97,87.91,87.965,299400000.0
2009-08-03 00:05:00,87.98,87.99,87.95,87.99,258400000.0
2009-08-03 00:10:00,87.995,87.995,87.94,87.96,429400000.0
2009-08-03 00:15:00,87.96,87.98,87.95,87.965,114600000.0
2009-08-03 00:20:00,87.95,87.965,87.865,87.89,479600000.0
2009-08-03 00:25:00,87.87,87.89,87.82,87.83,660600000.0
2009-08-03 00:30:00,87.835,87.88,87.765,87.78,820600000.0
2009-08-03 00:35:00,87.79,87.825,87.765,87.78,676000000.0
2009-08-03 00:40:00,87.775,87.835,87.765,87.835,328200000.0
2009-08-03 00:45:00,87.83,87.89,87.825,87.86,346600000.0
2009-08-03 00:50:00,87.86,87.88,87.85,87.86,519000000.0
2009-08-03 00:55:00,87.86,87.91,87.86,87.91,761400004.0
2009-08-03 01:00:00,87.91,87.93,87.895,87.915,742599991.0
2009-08-03 01:05:00,87.915,87.945,87.89,87.905,1820799985.0
2009-08-03 01:10:00,87.9,87.91,87.855,87.89,1515599984.0
2009-08-03 01:15:00,87.87,87.91,87.865,87.885,697999988.0
2009-08-03 01:20:00,87.885,88.02,87.885,87.96,1877999992.0
2009-08-03 01:25:00,87.975,87.99,87.945,87.955,1079399995.0
2009-08-03 01:30:00,87.955,87.99,87.925,87.95,607000001.0
2009-08-03 01:35:00,87.95,87.98,87.93,87.93,626200000.0
2009-08-03 01:40:00,87.93,87.95,87.895,87.95,802799998.0
2009-08-03 01:45:00,87.94,87.95,87.905,87.925,1530399981.0
2009-08-03 01:50:00,87.925,87.95,87.905,87.92,2029599981.0
2009-08-03 01:55:00,87.93,88.0,87.915,87.94,965000000.0
2009-08-03 02:00:00,87.945,87.99,87.945,87.98,683000000.0
2009-08-03 02:05:00,87.99,87.99,87.94,87.97,818800000.0
2009-08-03 02:10:00,87.965,88.01,87.935,88.005,1032200000.0
2009-08-03 02:15:00,88.005,88.02,87.98,88.0,702600000.0
2009-08-03 02:20:00,87.995,88.03,87.955,87.96,1262000002.0
2009-08-03 02:25:00,87.96,87.99,87.945,87.99,1147200001.0
2009-08-03 02:30:00,88.0,88.05,87.985,88.01,1199600002.0
2009-08-03 02:35:00,88.005,88.03,87.995,88.015,877600016.0
2009-08-03 02:40:00,88.025,88.045,88.005,88.015,837800008.0
2009-08-03 02:45:00,88.01,88.015,87.95,88.005,1014600000.0
2009-08-03 02:50:00,88.005,88.01,87.91,87.965,1677600008.0
2009-08-03 02:55:00,87.95,87.995,87.925,87.935,1093600001.0
2009-08-03 03:00:00,87.94,87.94,87.825,87.85,1567200011.0
2009-08-03 03:05:00,87.855,87.925,87.855,87.9,1396400004.0
2009-08-03 03:10:00,87.905,87.925,87.87,87.875,915200001.0
2009-08-03 03:15:00,87.87,87.92,87.87,87.92,633000000.0
2009-08-03 03:20:00,87.915,87.97,87.895,87.91,1700000000.0
2009-08-03 03:25:00,87.91,87.96,87.905,87.92,1124400001.0
2009-08-03 03:30:00,87.92,87.965,87.905,87.955,972400000.0
2009-08-03 03:35:00,87.955,87.955,87.94,87.95,674800000.0
2009-08-03 03:40:00,87.95,87.965,87.88,87.915,952000001.0
2009-08-03 03:45:00,87.925,87.935,87.9,87.905,572000000.0
2009-08-03 03:50:00,87.905,87.91,87.89,87.9,300400000.0
2009-08-03 03:55:00,87.9,87.92,87.895,87.91,427000000.0
2009-08-03 04:00:00,87.91,87.91,87.83,87.83,944000002.0
2009-08-03 04:05:00,87.825,87.915,87.82,87.91,1243999996.0
2009-08-03 04:10:00,87.91,87.915,87.865,87.88,531599998.0
2009-08-03 04:15:00,87.88,87.895,87.86,87.885,743399999.0
2009-08-03 04:20:00,87.88,87.92,87.875,87.92,124000000.0
2009-08-03 04:25:00,87.905,87.915,87.86,87.875,572800002.0
2009-08-03 04:30:00,87.875,87.98,87.875,87.94,1190599996.0
2009-08-03 04:35:00,87.94,87.96,87.855,87.88,1756399997.0
2009-08-03 04:40:00,87.885,87.905,87.87,87.905,588399990.0
2009-08-03 04:45:00,87.905,87.93,87.9,87.92,696999994.0
2009-08-03 04:50:00,87.92,87.92,87.895,87.9,667400000.0
2009-08-03 04:55:00,87.895,87.925,87.885,87.925,747200000.0
2009-08-03 05:00:00,87.93,87.945,87.915,87.93,592600000.0
2009-08-03 05:05:00,87.92,87.93,87.905,87.915,502600000.0
2009-08-03 05:10:00,87.915,87.935,87.915,87.93,489800000.0
2009-08-03 05:15:00,87.93,87.97,87.905,87.91,901199999.0
2009-08-03 05:20:00,87.91,87.92,87.89,87.89,650200000.0
2009-08-03 05:25:00,87.89,87.9,87.855,87.87,506200000.0
2009-08-03 05:30:00,87.87,87.87,87.835,87.845,620800001.0
2009-08-03 05:35:00,87.82,87.89,87.82,87.89,397399999.0
2009-08-03 05:40:00,87.89,87.91,87.87,87.87,541400000.0
2009-08-03 05:45:00,87.875,87.89,87.845,87.86,1404199994.0
2009-08-03 05:50:00,87.86,87.905,87.86,87.875,576599997.0
2009-08-03 05:55:00,87.875,87.885,87.845,87.855,2422399990.0
2009-08-03 06:00:00,87.86,87.89,87.86,87.885,358199998.0
2009-08-03 06:05:00,87.89,87.91,87.865,87.885,617200002.0
2009-08-03 06:10:00,87.885,87.885,87.85,87.875,543399998.0
2009-08-03 06:15:00,87.875,87.875,87.835,87.835,846200002.0
2009-08-03 06:20:00,87.835,87.88,87.835,87.865,1797199998.0
2009-08-03 06:25:00,87.855,87.93,87.855,87.905,1146399997.0
2009-08-03 06:30:00,87.905,87.93,87.87,87.925,380400000.0
2009-08-03 06:35:00,87.92,87.925,87.89,87.895,247200000.0
2009-08-03 06:40:00,87.9,87.965,87.9,87.945,530800000.0
2009-08-03 06:45:00,87.935,87.945,87.89,87.89,325799999.0
2009-08-03 06:50:00,87.885,87.895,87.875,87.885,374400000.0
2009-08-03 06:55:00,87.885,87.895,87.86,87.875,488200000.0
2009-08-03 07:00:00,87.87,87.875,87.79,87.79,628000004.0
2009-08-03 07:05:00,87.795,87.825,87.795,87.81,272199999.0
2009-08-03 07:10:00,87.81,87.825,87.78,87.795,649799996.0
2009-08-03 07:15:00,87.795,87.81,87.79,87.805,444800002.0
2009-08-03 07:20:00,87.8,87.8,87.785,87.785,193600000.0
2009-08-03 07:25:00,87.785,87.795,87.775,87.775,377400000.0
2009-08-03 07:30:00,87.775,87.83,87.76,87.81,513999999.0
2009-08-03 07:35:00,87.805,87.835,87.765,87.825,803400000.0
2009-08-03 07:40:00,87.82,87.82,87.79,87.82,587800000.0
2009-08-03 07:45:00,87.82,87.82,87.795,87.82,556200000.0
2009-08-03 07:50:00,87.81,87.815,87.77,87.81,909400000.0
2009-08-03 07:55:00,87.815,87.82,87.74,87.74,1198400002.0
2009-08-03 08:00:00,87.745,87.78,87.675,87.735,1029800000.0
2009-08-03 08:05:00,87.735,87.8,87.735,87.785,985999997.0
2009-08-03 08:10:00,87.785,87.815,87.75,87.75,805200000.0
2009-08-03 08:15:00,87.75,87.765,87.71,87.71,906800000.0
2009-08-03 08:20:00,87.71,87.8,87.705,87.8,1190399998.0
2009-08-03 08:25:00,87.805,87.85,87.785,87.835,1464999999.0
2009-08-03 08:30:00,87.825,87.905,87.785,87.895,2041600007.0
2009-08-03 08:35:00,87.9,87.93,87.815,87.815,1175400000.0
2009-08-03 08:40:00,87.825,87.84,87.785,87.825,741500001.0
2009-08-03 08:45:00,87.815,87.9,87.81,87.875,752600001.0
2009-08-03 08:50:00,87.88,87.905,87.87,87.89,1384200000.0
2009-08-03 08:55:00,87.89,87.895,87.795,87.8,1608600001.0
2009-08-03 09:00:00,87.8,87.915,87.765,87.87,1983000000.0
2009-08-03 09:05:00,87.87,87.975,87.865,87.965,1979600002.0
2009-08-03 09:10:00,87.965,88.04,87.95,88.03,1300000000.0
2009-08-03 09:15:00,88.03,88.15,88.03,88.115,1458600002.0
2009-08-03 09:20:00,88.115,88.145,88.07,88.12,1609400002.0
2009-08-03 09:25:00,88.12,88.125,88.025,88.035,1232000002.0
2009-08-03 09:30:00,88.035,88.09,88.015,88.055,933400000.0
2009-08-03 09:35:00,88.055,88.07,87.975,87.985,1253400003.0
2009-08-03 09:40:00,87.985,88.015,87.935,88.015,1964000004.0
2009-08-03 09:45:00,88.02,88.105,88.02,88.07,1496600007.0
2009-08-03 09:50:00,88.065,88.13,88.045,88.125,2426600005.0
2009-08-03 09:55:00,88.125,88.23,88.095,88.215,2203000004.0
2009-08-03 10:00:00,88.215,88.325,88.195,88.27,2430900004.0
2009-08-03 10:05:00,88.27,88.35,88.25,88.31,1786200003.0
2009-08-03 10:10:00,88.31,88.36,88.305,88.305,1415500004.0
2009-08-03 10:15:00,88.32,88.405,88.31,88.36,2369400001.0
2009-08-03 10:20:00,88.36,88.365,88.2,88.205,1548600002.0
2009-08-03 10:25:00,88.21,88.345,88.2,88.305,1261000001.0
2009-08-03 10:30:00,88.305,88.32,88.265,88.285,1434400004.0
2009-08-03 10:35:00,88.29,88.33,88.275,88.285,2066600007.0
2009-08-03 10:40:00,88.275,88.5,88.265,88.455,2831000005.0
2009-08-03 10:45:00,88.455,88.48,88.395,88.395,1890599999.0
2009-08-03 10:50:00,88.395,88.43,88.375,88.38,961800000.0
2009-08-03 10:55:00,88.38,88.41,88.335,88.34,1216600000.0
2009-08-03 11:00:00,88.34,88.425,88.34,88.42,1604600003.0
2009-08-03 11:05:00,88.415,88.43,88.37,88.405,1281199998.0
2009-08-03 11:10:00,88.405,88.45,88.405,88.43,861200000.0
2009-08-03 11:15:00,88.43,88.57,88.425,88.57,1983000001.0
2009-08-03 11:20:00,88.57,88.58,88.455,88.5,2667600005.0
2009-08-03 11:25:00,88.5,88.575,88.465,88.47,1471600000.0
2009-08-03 11:30:00,88.47,88.6,88.47,88.59,1897799994.0
2009-08-03 11:35:00,88.58,88.58,88.485,88.485,1934399998.0
2009-08-03 11:40:00,88.485,88.56,88.455,88.56,1835200001.0
2009-08-03 11:45:00,88.555,88.555,88.45,88.52,2079700002.0
2009-08-03 11:50:00,88.52,88.55,88.475,88.525,1956800001.0
2009-08-03 11:55:00,88.525,88.535,88.49,88.515,1251200003.0
2009-08-03 12:00:00,88.515,88.62,88.515,88.6,1291400000.0
2009-08-03 12:05:00,88.6,88.62,88.545,88.565,1205400000.0
2009-08-03 12:10:00,88.565,88.575,88.535,88.575,980000000.0
2009-08-03 12:15:00,88.565,88.57,88.535,88.55,978999999.0
2009-08-03 12:20:00,88.56,88.595,88.52,88.56,1511600001.0
2009-08-03 12:25:00,88.565,88.58,88.555,88.56,682399999.0
2009-08-03 12:30:00,88.56,88.595,88.525,88.575,872400001.0
2009-08-03 12:35:00,88.58,88.59,88.55,88.575,947000001.0
2009-08-03 12:40:00,88.57,88.645,88.525,88.635,1719600003.0
2009-08-03 12:45:00,88.64,88.67,88.63,88.65,1119200000.0
2009-08-03 12:50:00,88.65,88.695,88.645,88.68,892399999.0
2009-08-03 12:55:00,88.685,88.705,88.615,88.67,1234200000.0
2009-08-03 13:00:00,88.67,88.675,88.6,88.6,884400000.0
2009-08-03 13:05:00,88.6,88.63,88.595,88.605,512000000.0
2009-08-03 13:10:00,88.605,88.68,88.595,88.67,1708799998.0
2009-08-03 13:15:00,88.675,88.795,88.665,88.765,3403000018.0
2009-08-03 13:20:00,88.765,88.82,88.765,88.805,2207700003.0
2009-08-03 13:25:00,88.805,88.87,88.775,88.845,3155000025.0
2009-08-03 13:30:00,88.85,88.905,88.815,88.865,2296000023.0
2009-08-03 13:35:00,88.865,88.89,88.835,88.84,2370800016.0
2009-08-03 13:40:00,88.845,88.96,88.835,88.95,2289600008.0
2009-08-03 13:45:00,88.945,88.955,88.83,88.895,3497800014.0
2009-08-03 13:50:00,88.895,88.935,88.84,88.88,3526600011.0
2009-08-03 13:55:00,88.87,88.95,88.84,88.905,2869400030.0
2009-08-03 14:00:00,88.905,88.965,88.84,88.895,2860400028.0
2009-08-03 14:05:00,88.885,88.935,88.865,88.91,2951400031.0
2009-08-03 14:10:00,88.91,88.965,88.91,88.935,2158900031.0
2009-08-03 14:15:00,88.935,88.98,88.915,88.92,2789000045.0
2009-08-03 14:20:00,88.92,89.01,88.91,88.995,2809200027.0
2009-08-03 14:25:00,89.0,89.085,88.995,89.075,2519300014.0
2009-08-03 14:30:00,89.075,89.11,88.985,88.99,4333200042.0
2009-08-03 14:35:00,88.995,89.045,88.965,89.005,3193200022.0
2009-08-03 14:40:00,89.01,89.03,88.955,88.955,3129800045.0
2009-08-03 14:45:00,88.955,88.995,88.91,88.925,2542000024.0
2009-08-03 14:50:00,88.92,88.96,88.89,88.91,2043800020.0
2009-08-03 14:55:00,88.905,88.995,88.905,88.98,3993800061.0
2009-08-03 15:00:00,88.98,89.005,88.97,88.99,3075400050.0
2009-08-03 15:05:00,88.985,89.095,88.945,88.985,4125400044.0
2009-08-03 15:10:00,88.985,89.07,88.97,89.05,3754000062.0
2009-08-03 15:15:00,89.05,89.075,88.98,88.995,3965400075.0
2009-08-03 15:20:00,88.995,89.02,88.965,88.98,1730400020.0
2009-08-03 15:25:00,88.98,89.02,88.97,89.02,1754600023.0
2009-08-03 15:30:00,89.02,89.09,88.985,89.065,3971600058.0
2009-08-03 15:35:00,89.07,89.155,89.035,89.1,5099100087.0
2009-08-03 15:40:00,89.1,89.1,88.885,88.985,4872400062.0
2009-08-03 15:45:00,88.985,88.995,88.91,88.96,4767600093.0
2009-08-03 15:50:00,88.96,88.965,88.85,88.925,4727200067.0
2009-08-03 15:55:00,88.92,89.145,88.915,89.13,4320000061.0
2009-08-03 16:00:00,89.13,89.265,89.13,89.24,6242400075.0
2009-08-03 16:05:00,89.24,89.27,89.13,89.215,5470200047.0
2009-08-03 16:10:00,89.215,89.445,89.19,89.44,4570200051.0
2009-08-03 16:15:00,89.45,89.48,89.22,89.295,6188800061.0
2009-08-03 16:20:00,89.295,89.34,89.245,89.29,6317100026.0
2009-08-03 16:25:00,89.295,89.36,89.27,89.295,4796800046.0
2009-08-03 16:30:00,89.29,89.375,89.22,89.25,4146600049.0
2009-08-03 16:35:00,89.25,89.285,89.195,89.245,7160200087.0
2009-08-03 16:40:00,89.25,89.31,89.135,89.15,4222900034.0
2009-08-03 16:45:00,89.155,89.29,89.155,89.18,5408000075.0
2009-08-03 16:50:00,89.18,89.36,89.17,89.35,4643100065.0
2009-08-03 16:55:00,89.36,89.38,89.28,89.34,3997800035.0
2009-08-03 17:00:00,89.335,89.425,89.29,89.405,3507000027.0
2009-08-03 17:05:00,89.41,89.41,89.29,89.325,3006400011.0
2009-08-03 17:10:00,89.325,89.34,89.175,89.185,2204900013.0
2009-08-03 17:15:00,89.18,89.195,89.06,89.14,1714200002.0
2009-08-03 17:20:00,89.155,89.305,89.15,89.255,3037400033.0
2009-08-03 17:25:00,89.265,89.28,89.23,89.25,3406000026.0
2009-08-03 17:30:00,89.25,89.345,89.24,89.27,2422400019.0
2009-08-03 17:35:00,89.27,89.31,89.25,89.305,2125000029.0
2009-08-03 17:40:00,89.3,89.31,89.205,89.295,1552350017.0
2009-08-03 17:45:00,89.295,89.35,89.255,89.345,2726000033.0
2009-08-03 17:50:00,89.345,89.36,89.255,89.275,3000400042.0
2009-08-03 17:55:00,89.265,89.44,89.26,89.41,2501100027.0
2009-08-03 18:00:00,89.41,89.435,89.315,89.39,3376600053.0
2009-08-03 18:05:00,89.39,89.465,89.385,89.435,3806200043.0
2009-08-03 18:10:00,89.435,89.465,89.33,89.335,2567400032.0
2009-08-03 18:15:00,89.335,89.38,89.32,89.38,1110200005.0
2009-08-03 18:20:00,89.365,89.365,89.305,89.32,2012600026.0
2009-08-03 18:25:00,89.32,89.32,89.215,89.285,1985600019.0
2009-08-03 18:30:00,89.285,89.32,89.225,89.23,1369600020.0
2009-08-03 18:35:00,89.23,89.255,89.125,89.19,1915400011.0
2009-08-03 18:40:00,89.195,89.285,89.18,89.2,1406200016.0
2009-08-03 18:45:00,89.2,89.245,89.18,89.225,1635400024.0
2009-08-03 18:50:00,89.225,89.245,89.16,89.225,1813800030.0
2009-08-03 18:55:00,89.235,89.275,89.205,89.22,1480400015.0
2009-08-03 19:00:00,89.225,89.345,89.225,89.325,2304400028.0
2009-08-03 19:05:00,89.325,89.34,89.235,89.27,2060200036.0
2009-08-03 19:10:00,89.275,89.31,89.275,89.305,1236000011.0
2009-08-03 19:15:00,89.305,89.325,89.275,89.31,1898200006.0
2009-08-03 19:20:00,89.31,89.32,89.275,89.275,932000010.0
2009-08-03 19:25:00,89.275,89.275,89.205,89.215,1425400026.0
2009-08-03 19:30:00,89.215,89.27,89.21,89.23,1080200005.0
2009-08-03 19:35:00,89.23,89.25,89.205,89.235,1108799999.0
2009-08-03 19:40:00,89.245,89.325,89.225,89.295,1778000009.0
2009-08-03 19:45:00,89.295,89.315,89.275,89.295,1530200007.0
2009-08-03 19:50:00,89.3,89.315,89.26,89.285,1637800018.0
2009-08-03 19:55:00,89.285,89.295,89.24,89.26,464400001.0
2009-08-03 20:00:00,89.26,89.375,89.26,89.365,1771600013.0
2009-08-03 20:05:00,89.365,89.37,89.265,89.27,1133199999.0
2009-08-03 20:10:00,89.27,89.345,89.27,89.305,724400001.0
2009-08-03 20:15:00,89.3,89.375,89.295,89.32,1319600010.0
2009-08-03 20:20:00,89.32,89.385,89.32,89.36,796200002.0
2009-08-03 20:25:00,89.355,89.39,89.315,89.315,1182800008.0
2009-08-03 20:30:00,89.315,89.345,89.29,89.29,1320200018.0
2009-08-03 20:35:00,89.29,89.305,89.275,89.275,1190200016.0
2009-08-03 20:40:00,89.28,89.35,89.28,89.315,1417600018.0
2009-08-03 20:45:00,89.315,89.325,89.305,89.31,547000004.0
2009-08-03 20:50:00,89.31,89.31,89.27,89.285,1283200005.0
2009-08-03 20:55:00,89.29,89.33,89.25,89.27,1908200015.0
2009-08-03 21:00:00,89.27,89.27,89.235,89.26,2619800016.0
2009-08-03 21:05:00,89.26,89.295,89.26,89.295,2109800004.0
2009-08-03 21:10:00,89.3,89.31,89.28,89.3,1341600006.0
2009-08-03 21:15:00,89.3,89.31,89.27,89.31,774400003.0
2009-08-03 21:20:00,89.305,89.325,89.3,89.325,1567400008.0
2009-08-03 21:25:00,89.325,89.43,89.32,89.355,3433800025.0
2009-08-03 21:30:00,89.35,89.37,89.3,89.36,2280800009.0
2009-08-03 21:35:00,89.365,89.44,89.365,89.38,1648399999.0
2009-08-03 21:40:00,89.38,89.42,89.34,89.34,2053999997.0
2009-08-03 21:45:00,89.34,89.37,89.325,89.35,2762800002.0
2009-08-03 21:50:00,89.35,89.41,89.35,89.405,916600003.0
2009-08-03 21:55:00,89.405,89.41,89.375,89.38,979600001.0
2009-08-03 22:00:00,89.385,89.4,89.33,89.34,814400000.0
2009-08-03 22:05:00,89.34,89.365,89.335,89.355,457600000.0
2009-08-03 22:10:00,89.355,89.36,89.345,89.345,273000003.0
2009-08-03 22:15:00,89.345,89.345,89.31,89.315,637600004.0
2009-08-03 22:20:00,89.315,89.315,89.275,89.295,392200001.0
2009-08-03 22:25:00,89.295,89.345,89.29,89.345,319000001.0
2009-08-03 22:30:00,89.34,89.365,89.33,89.345,230400000.0
2009-08-03 22:35:00,89.345,89.385,89.305,89.33,450800001.0
2009-08-03 22:40:00,89.33,89.34,89.285,89.285,505200005.0
2009-08-03 22:45:00,89.285,89.345,89.285,89.33,349600001.0
2009-08-03 22:50:00,89.33,89.34,89.315,89.34,325000000.0
2009-08-03 22:55:00,89.34,89.38,89.31,89.36,316600000.0
2009-08-03 23:00:00,89.355,89.41,89.32,89.39,214200001.0
2009-08-03 23:05:00,89.39,89.42,89.375,89.38,225800002.0
2009-08-03 23:10:00,89.385,89.41,89.355,89.41,524200004.0
2009-08-03 23:15:00,89.395,89.395,89.329,89.375,267000002.0
2009-08-03 23:20:00,89.37,89.435,89.36,89.38,392000002.0
2009-08-03 23:25:00,89.375,89.4,89.365,89.4,135600002.0
2009-08-03 23:30:00,89.4,89.4,89.35,89.36,128000001.0
2009-08-03 23:35:00,89.36,89.38,89.34,89.34,83200000.0
2009-08-03 23:40:00,89.318,89.34,89.31,89.31,108800000.0
2009-08-03 23:45:00,89.305,89.315,89.27,89.305,168200000.0
2009-08-03 23:50:00,89.31,89.335,89.3,89.325,92400000.0
2009-08-03 23:55:00,89.32,89.349,89.32,89.33,94200000.0
2009-08-04 00:00:00,89.33,89.36,89.28,89.295,342800000.0
2009-08-04 00:05:00,89.284,89.3,89.28,89.285,95200000.0
2009-08-04 00:10:00,89.28,89.33,89.27,89.305,311400000.0
2009-08-04 00:15:00,89.31,89.32,89.3,89.31,131000000.0
2009-08-04 00:20:00,89.31,89.31,89.28,89.3,51600000.0
2009-08-04 00:25:00,89.28,89.31,89.265,89.272,96200000.0
2009-08-04 00:30:00,89.28,89.31,89.265,89.3,114000000.0
2009-08-04 00:35:00,89.3,89.3,89.25,89.26,424800000.0
2009-08-04 00:40:00,89.265,89.28,89.225,89.265,295000000.0
2009-08-04 00:45:00,89.265,89.28,89.21,89.275,136200000.0
2009-08-04 00:50:00,89.275,89.28,89.245,89.26,99800000.0
2009-08-04 00:55:00,89.285,89.315,89.275,89.315,194400000.0
2009-08-04 01:00:00,89.305,89.325,89.285,89.295,434200000.0
2009-08-04 01:05:00,89.305,89.365,89.295,89.365,474400000.0
2009-08-04 01:10:00,89.365,89.365,89.295,89.315,645200000.0
2009-08-04 01:15:00,89.305,89.305,89.265,89.285,438400000.0
2009-08-04 01:20:00,89.285,89.29,89.25,89.285,394999999.0
2009-08-04 01:25:00,89.28,89.305,89.275,89.295,830599999.0
2009-08-04 01:30:00,89.29,89.29,89.255,89.26,725599998.0
2009-08-04 01:35:00,89.265,89.275,89.245,89.26,968999996.0
2009-08-04 01:40:00,89.26,89.29,89.24,89.29,792399996.0
2009-08-04 01:45:00,89.285,89.3,89.245,89.285,773599999.0
2009-08-04 01:50:00,89.285,89.305,89.26,89.27,788799996.0
2009-08-04 01:55:00,89.265,89.28,89.245,89.26,292800000.0
2009-08-04 02:00:00,89.25,89.255,89.215,89.215,616600000.0
2009-08-04 02:05:00,89.215,89.255,89.215,89.23,466400000.0
2009-08-04 02:10:00,89.23,89.255,89.225,89.245,227200000.0
2009-08-04 02:15:00,89.245,89.245,89.13,89.13,538800002.0
2009-08-04 02:20:00,89.125,89.15,89.09,89.105,753800000.0
2009-08-04 02:25:00,89.105,89.155,89.065,89.14,808200000.0
2009-08-04 02:30:00,89.135,89.15,89.13,89.14,360200000.0
2009-08-04 02:35:00,89.15,89.21,89.125,89.19,1004400000.0
2009-08-04 02:40:00,89.19,89.215,89.16,89.18,966600001.0
2009-08-04 02:45:00,89.185,89.21,89.17,89.19,705400002.0
2009-08-04 02:50:00,89.205,89.225,89.19,89.205,704400000.0
2009-08-04 02:55:00,89.21,89.285,89.19,89.285,952400001.0
2009-08-04 03:00:00,89.295,89.33,89.27,89.32,1118800001.0
2009-08-04 03:05:00,89.315,89.33,89.225,89.23,1361600000.0
2009-08-04 03:10:00,89.235,89.3,89.215,89.29,698600000.0
2009-08-04 03:15:00,89.3,89.365,89.29,89.355,563400001.0
2009-08-04 03:20:00,89.355,89.355,89.32,89.325,612000000.0
2009-08-04 03:25:00,89.325,89.385,89.325,89.37,796600002.0
2009-08-04 03:30:00,89.375,89.505,89.31,89.495,1162600000.0
2009-08-04 03:35:00,89.495,89.705,89.475,89.655,1803600005.0
2009-08-04 03:40:00,89.645,89.705,89.62,89.65,1555400001.0
2009-08-04 03:45:00,89.65,89.685,89.63,89.665,1021600002.0
2009-08-04 03:50:00,89.67,89.68,89.61,89.68,907000000.0
2009-08-04 03:55:00,89.68,89.68,89.62,89.62,1013399988.0
2009-08-04 04:00:00,89.625,89.625,89.58,89.585,841600000.0
2009-08-04 04:05:00,89.585,89.6,89.555,89.565,696200000.0
2009-08-04 04:10:00,89.56,89.565,89.515,89.53,1147599990.0
2009-08-04 04:15:00,89.545,89.58,89.545,89.57,802200002.0
2009-08-04 04:20:00,89.57,89.585,89.56,89.565,697399999.0
2009-08-04 04:25:00,89.56,89.615,89.56,89.615,385200000.0
2009-08-04 04:30:00,89.605,89.65,89.605,89.64,652600003.0
2009-08-04 04:35:00,89.64,89.67,89.63,89.65,846000001.0
2009-08-04 04:40:00,89.65,89.65,89.57,89.58,925999996.0
2009-08-04 04:45:00,89.58,89.58,89.515,89.53,650399999.0
2009-08-04 04:50:00,89.53,89.55,89.525,89.55,809199991.0
2009-08-04 04:55:00,89.55,89.555,89.505,89.535,570200000.0
2009-08-04 05:00:00,89.535,89.535,89.49,89.495,779400000.0
2009-08-04 05:05:00,89.5,89.505,89.475,89.49,297400002.0
2009-08-04 05:10:00,89.485,89.52,89.48,89.505,281400000.0
2009-08-04 05:15:00,89.505,89.505,89.47,89.475,237200000.0
2009-08-04 05:20:00,89.475,89.475,89.405,89.41,532599997.0
2009-08-04 05:25:00,89.42,89.42,89.38,89.39,513399999.0
2009-08-04 05:30:00,89.395,89.41,89.385,89.39,706000001.0
2009-08-04 05:35:00,89.385,89.405,89.38,89.4,801399999.0
2009-08-04 05:40:00,89.405,89.45,89.395,89.405,663999997.0
2009-08-04 05:45:00,89.41,89.41,89.365,89.38,439800000.0
2009-08-04 05:50:00,89.38,89.385,89.335,89.365,421000000.0
2009-08-04 05:55:00,89.36,89.375,89.325,89.35,1164200001.0
2009-08-04 06:00:00,89.345,89.4,89.345,89.395,394800000.0
2009-08-04 06:05:00,89.395,89.395,89.35,89.36,310799999.0
2009-08-04 06:10:00,89.36,89.37,89.315,89.315,1075400001.0
2009-08-04 06:15:00,89.315,89.385,89.315,89.36,354200000.0
2009-08-04 06:20:00,89.36,89.36,89.315,89.33,294400000.0
2009-08-04 06:25:00,89.325,89.335,89.305,89.305,360599999.0
2009-08-04 06:30:00,89.315,89.45,89.23,89.23,1586200000.0
2009-08-04 06:35:00,89.23,89.23,89.15,89.165,1046799997.0
2009-08-04 06:40:00,89.16,89.23,89.14,89.21,1036400000.0
2009-08-04 06:45:00,89.215,89.22,89.13,89.13,431400000.0
2009-08-04 06:50:00,89.13,89.13,89.045,89.065,1252200004.0
2009-08-04 06:55:00,89.065,89.16,89.05,89.16,1148399998.0
2009-08-04 07:00:00,89.16,89.18,89.11,89.115,2513799992.0
2009-08-04 07:05:00,89.115,89.16,89.115,89.155,642600001.0
2009-08-04 07:10:00,89.155,89.185,89.095,89.105,1303800003.0
2009-08-04 07:15:00,89.105,89.11,89.045,89.06,973800001.0
2009-08-04 07:20:00,89.06,89.06,89.005,89.035,1465800000.0
2009-08-04 07:25:00,89.04,89.045,88.975,88.985,1101999999.0
2009-08-04 07:30:00,88.985,88.99,88.95,88.97,857200000.0
2009-08-04 07:35:00,88.97,88.995,88.965,88.995,654399999.0
2009-08-04 07:40:00,88.995,89.02,88.995,89.005,542800000.0
2009-08-04 07:45:00,89.015,89.055,89.01,89.055,850600001.0
2009-08-04 07:50:00,89.045,89.055,88.975,88.975,839800000.0
2009-08-04 07:55:00,88.975,89.065,88.93,89.065,864000002.0
2009-08-04 08:00:00,89.055,89.055,88.97,88.995,845400000.0
2009-08-04 08:05:00,88.995,88.995,88.945,88.96,1211000002.0
2009-08-04 08:10:00,88.955,89.005,88.94,89.0,838000000.0
2009-08-04 08:15:00,89.0,89.095,88.99,89.04,1599000000.0
2009-08-04 08:20:00,89.045,89.105,89.03,89.065,1139000001.0
2009-08-04 08:25:00,89.06,89.13,89.025,89.115,1273600000.0
2009-08-04 08:30:00,89.115,89.175,89.11,89.135,1154800001.0
2009-08-04 08:35:00,89.14,89.14,89.035,89.1,1063600001.0
2009-08-04 08:40:00,89.1,89.105,89.085,89.095,892600000.0
2009-08-04 08:45:00,89.095,89.19,89.095,89.18,1246200004.0
2009-08-04 08:50:00,89.185,89.33,89.165,89.315,893200000.0
2009-08-04 08:55:00,89.315,89.32,89.21,89.23,1701000005.0
2009-08-04 09:00:00,89.23,89.23,89.075,89.1,2770000013.0
2009-08-04 09:05:00,89.1,89.105,89.03,89.045,1749600008.0
2009-08-04 09:10:00,89.045,89.065,89.005,89.065,1640600010.0
2009-08-04 09:15:00,89.065,89.065,88.92,88.945,1839000003.0
2009-08-04 09:20:00,88.945,88.965,88.815,88.84,1791800003.0
2009-08-04 09:25:00,88.835,88.84,88.745,88.795,1349800002.0
2009-08-04 09:30:00,88.795,88.795,88.695,88.705,2429200002.0
2009-08-04 09:35:00,88.705,88.705,88.62,88.645,1804599999.0
2009-08-04 09:40:00,88.64,88.72,88.635,88.72,1361200001.0
2009-08-04 09:45:00,88.71,88.74,88.68,88.71,855000001.0
2009-08-04 09:50:00,88.725,88.915,88.7,88.91,1452800001.0
2009-08-04 09:55:00,88.91,88.925,88.77,88.805,1130400003.0
2009-08-04 10:00:00,88.805,88.82,88.72,88.785,1716800003.0
2009-08-04 10:05:00,88.785,88.82,88.695,88.72,1489800002.0
2009-08-04 10:10:00,88.725,88.73,88.695,88.705,937200004.0
2009-08-04 10:15:00,88.705,88.705,88.54,88.565,2274000007.0
2009-08-04 10:20:00,88.575,88.645,88.545,88.62,2612200017.0
2009-08-04 10:25:00,88.615,88.67,88.6,88.645,2222200019.0
2009-08-04 10:30:00,88.645,88.7,88.64,88.665,1589200011.0
2009-08-04 10:35:00,88.66,88.705,88.64,88.68,2210600006.0
2009-08-04 10:40:00,88.68,88.695,88.425,88.465,4555000039.0
2009-08-04 10:45:00,88.46,88.62,88.44,88.505,3542200012.0
2009-08-04 10:50:00,88.505,88.555,88.365,88.495,4057200018.0
2009-08-04 10:55:00,88.49,88.68,88.415,88.655,4954800022.0
2009-08-04 11:00:00,88.655,88.79,88.615,88.775,6692600013.0
2009-08-04 11:05:00,88.775,88.81,88.695,88.725,4496400015.0
2009-08-04 11:10:00,88.725,88.8,88.71,88.785,3850200010.0
2009-08-04 11:15:00,88.78,88.83,88.75,88.765,4005000000.0
2009-08-04 11:20:00,88.765,88.83,88.745,88.77,2499000019.0
2009-08-04 11:25:00,88.77,88.79,88.705,88.71,3841600013.0
2009-08-04 11:30:00,88.72,88.77,88.705,88.765,4199199994.0
2009-08-04 11:35:00,88.765,88.77,88.735,88.75,3234600003.0
2009-08-04 11:40:00,88.75,88.78,88.72,88.74,1559200007.0
2009-08-04 11:45:00,88.74,88.785,88.74,88.76,1375600004.0
2009-08-04 11:50:00,88.76,88.765,88.675,88.685,2066199989.0
2009-08-04 11:55:00,88.685,88.805,88.685,88.8,2133199990.0
2009-08-04 12:00:00,88.815,88.815,88.78,88.785,1930400008.0
2009-08-04 12:05:00,88.805,88.835,88.76,88.82,1933799997.0
2009-08-04 12:10:00,88.82,88.82,88.735,88.74,1176200015.0
2009-08-04 12:15:00,88.75,88.79,88.725,88.775,1735400012.0
2009-08-04 12:20:00,88.775,88.84,88.77,88.785,2900600027.0
2009-08-04 12:25:00,88.78,88.785,88.705,88.755,814200005.0
2009-08-04 12:30:00,88.755,88.785,88.725,88.76,758400003.0
2009-08-04 12:35:00,88.76,88.77,88.71,88.71,1589800000.0
2009-08-04 12:40:00,88.715,88.74,88.695,88.72,1071000002.0
2009-08-04 12:45:00,88.73,88.75,88.71,88.73,1978400000.0
2009-08-04 12:50:00,88.73,88.73,88.61,88.61,2395200003.0
2009-08-04 12:55:00,88.61,88.635,88.57,88.59,2342000004.0
2009-08-04 13:00:00,88.59,88.625,88.56,88.605,2308000004.0
2009-08-04 13:05:00,88.605,88.61,88.55,88.585,2319600004.0
2009-08-04 13:10:00,88.585,88.615,88.535,88.57,2436000001.0
2009-08-04 13:15:00,88.56,88.645,88.55,88.635,2620200007.0
2009-08-04 13:20:00,88.64,88.715,88.63,88.67,3054600016.0
2009-08-04 13:25:00,88.67,88.68,88.645,88.65,3210400007.0
2009-08-04 13:30:00,88.645,88.675,88.59,88.66,1353999999.0
2009-08-04 13:35:00,88.655,88.7,88.655,88.675,2219999994.0
2009-08-04 13:40:00,88.685,88.695,88.635,88.665,2570800013.0
2009-08-04 13:45:00,88.665,88.67,88.555,88.555,3173800009.0
2009-08-04 13:50:00,88.565,88.595,88.48,88.48,5306400044.0
2009-08-04 13:55:00,88.48,88.52,88.47,88.485,3808799994.0
2009-08-04 14:00:00,88.485,88.51,88.455,88.5,2777600012.0
2009-08-04 14:05:00,88.5,88.56,88.48,88.555,2855400013.0
2009-08-04 14:10:00,88.55,88.65,88.535,88.605,1908799997.0
2009-08-04 14:15:00,88.61,88.725,88.585,88.725,3526800021.0
2009-08-04 14:20:00,88.725,88.78,88.63,88.635,3014200002.0
2009-08-04 14:25:00,88.64,88.65,88.54,88.61,2417400004.0
2009-08-04 14:30:00,88.61,88.7,88.5,88.625,3131999985.0
2009-08-04 14:35:00,88.625,88.64,88.505,88.55,2391500007.0
2009-08-04 14:40:00,88.55,88.59,88.53,88.55,2414400014.0
2009-08-04 14:45:00,88.55,88.565,88.475,88.505,1989199991.0
2009-08-04 14:50:00,88.505,88.515,88.445,88.515,2341800006.0
2009-08-04 14:55:00,88.51,88.525,88.465,88.5,1952400005.0
2009-08-04 15:00:00,88.5,88.66,88.5,88.595,2898800009.0
2009-08-04 15:05:00,88.61,88.695,88.6,88.66,1731400008.0
2009-08-04 15:10:00,88.66,88.71,88.57,88.58,2375000004.0
2009-08-04 15:15:00,88.58,88.63,88.58,88.59,1938599998.0
2009-08-04 15:20:00,88.59,88.615,88.56,88.61,1980200011.0
2009-08-04 15:25:00,88.6,88.6,88.515,88.575,1699200011.0
2009-08-04 15:30:00,88.565,88.625,88.415,88.46,2451600000.0
2009-08-04 15:35:00,88.465,88.54,88.425,88.5,2154599997.0
2009-08-04 15:40:00,88.5,88.54,88.41,88.44,3406500016.0
2009-08-04 15:45:00,88.44,88.52,88.415,88.515,3181600000.0
2009-08-04 15:50:00,88.51,88.6,88.495,88.57,3746200023.0
2009-08-04 15:55:00,88.57,88.635,88.555,88.575,4187000011.0
2009-08-04 16:00:00,88.575,88.985,88.575,88.85,4259400017.0
2009-08-04 16:05:00,88.85,88.99,88.835,88.945,3150000002.0
2009-08-04 16:10:00,88.945,89.06,88.915,89.025,3957100005.0
2009-08-04 16:15:00,89.025,89.14,88.99,89.025,5359399996.0
2009-08-04 16:20:00,89.025,89.11,88.955,88.975,4244900024.0
2009-08-04 16:25:00,88.975,89.015,88.915,88.97,5113800029.0
2009-08-04 16:30:00,88.97,89.065,88.905,89.03,4772800005.0
2009-08-04 16:35:00,89.03,89.13,89.015,89.11,3239999999.0
2009-08-04 16:40:00,89.125,89.35,89.125,89.32,3164600016.0
2009-08-04 16:45:00,89.325,89.355,89.155,89.165,3718000015.0
2009-08-04 16:50:00,89.165,89.29,89.155,89.24,5770200033.0
2009-08-04 16:55:00,89.24,89.29,89.15,89.175,4348300007.0
2009-08-04 17:00:00,89.17,89.31,89.17,89.295,3607000022.0
2009-08-04 17:05:00,89.3,89.32,89.255,89.28,2105400008.0
2009-08-04 17:10:00,89.28,89.365,89.27,89.275,1869200011.0
2009-08-04 17:15:00,89.28,89.345,89.235,89.33,1684800005.0
2009-08-04 17:20:00,89.33,89.35,89.18,89.185,2348400014.0
2009-08-04 17:25:00,89.18,89.26,89.135,89.255,3753600011.0
2009-08-04 17:30:00,89.26,89.29,89.19,89.195,1473600004.0
2009-08-04 17:35:00,89.2,89.36,89.2,89.35,1993800008.0
2009-08-04 17:40:00,89.355,89.375,89.28,89.285,1765800004.0
2009-08-04 17:45:00,89.285,89.33,89.27,89.27,1366800008.0
2009-08-04 17:50:00,89.265,89.3,89.225,89.265,1628399996.0
2009-08-04 17:55:00,89.27,89.33,89.245,89.29,2725600003.0
2009-08-04 18:00:00,89.275,89.3,89.205,89.245,2347000023.0
2009-08-04 18:05:00,89.245,89.28,89.225,89.265,595600000.0
2009-08-04 18:10:00,89.265,89.3,89.245,89.29,975399997.0
2009-08-04 18:15:00,89.295,89.345,89.275,89.335,1349000006.0
2009-08-04 18:20:00,89.33,89.37,89.3,89.32,3266800008.0
2009-08-04 18:25:00,89.32,89.35,89.305,89.315,1212200004.0
2009-08-04 18:30:00,89.32,89.325,89.285,89.285,2480000012.0
2009-08-04 18:35:00,89.285,89.345,89.275,89.3,3853399995.0
2009-08-04 18:40:00,89.3,89.335,89.3,89.32,2128600025.0
2009-08-04 18:45:00,89.335,89.35,89.275,89.3,2370800002.0
2009-08-04 18:50:00,89.3,89.315,89.27,89.285,3166400001.0
2009-08-04 18:55:00,89.285,89.37,89.28,89.36,2467800010.0
2009-08-04 19:00:00,89.36,89.4,89.265,89.265,3582200022.0
2009-08-04 19:05:00,89.27,89.285,89.225,89.235,1704400007.0
2009-08-04 19:10:00,89.235,89.235,89.185,89.205,1169200010.0
2009-08-04 19:15:00,89.2,89.21,89.13,89.135,1321600002.0
2009-08-04 19:20:00,89.125,89.165,89.07,89.16,1112399999.0
2009-08-04 19:25:00,89.16,89.165,89.05,89.105,2956600014.0
2009-08-04 19:30:00,89.105,89.125,88.89,88.895,4444000008.0
2009-08-04 19:35:00,88.9,88.95,88.85,88.85,4009400002.0
2009-08-04 19:40:00,88.85,88.85,88.745,88.77,2089200015.0
2009-08-04 19:45:00,88.76,88.775,88.615,88.625,2701000003.0
2009-08-04 19:50:00,88.63,88.63,88.475,88.5,5552800002.0
2009-08-04 19:55:00,88.5,88.51,88.42,88.425,6044000033.0
2009-08-04 20:00:00,88.42,88.59,88.39,88.585,4013800003.0
2009-08-04 20:05:00,88.585,88.595,88.495,88.54,3359800019.0
2009-08-04 20:10:00,88.54,88.66,88.535,88.625,2666400017.0
2009-08-04 20:15:00,88.62,88.635,88.51,88.555,5162400029.0
2009-08-04 20:20:00,88.555,88.595,88.535,88.555,2527000015.0
2009-08-04 20:25:00,88.555,88.615,88.53,88.6,3583999995.0
2009-08-04 20:30:00,88.595,88.725,88.58,88.675,2590800000.0
2009-08-04 20:35:00,88.675,88.8,88.665,88.775,3860599976.0
2009-08-04 20:40:00,88.78,88.84,88.75,88.75,4236399987.0
2009-08-04 20:45:00,88.75,88.785,88.615,88.62,3629200000.0
2009-08-04 20:50:00,88.625,88.64,88.58,88.6,3804800008.0
2009-08-04 20:55:00,88.6,88.68,88.58,88.665,1146000008.0
2009-08-04 21:00:00,88.665,88.72,88.64,88.68,3695199959.0
2009-08-04 21:05:00,88.67,88.745,88.67,88.695,4981199965.0
2009-08-04 21:10:00,88.705,88.725,88.665,88.695,3646799985.0
2009-08-04 21:15:00,88.695,88.71,88.605,88.615,3061999982.0
2009-08-04 21:20:00,88.615,88.735,88.61,88.69,2788399991.0
2009-08-04 21:25:00,88.69,88.73,88.68,88.695,3317600011.0
2009-08-04 21:30:00,88.69,88.745,88.615,88.62,2495199999.0
2009-08-04 21:35:00,88.615,88.645,88.59,88.595,2268199991.0
2009-08-04 21:40:00,88.595,88.64,88.585,88.62,3013199984.0
2009-08-04 21:45:00,88.615,88.64,88.605,88.61,2804799986.0
2009-08-04 21:50:00,88.61,88.705,88.6,88.68,2791800024.0
2009-08-04 21:55:00,88.675,88.71,88.645,88.66,2463000022.0
2009-08-04 22:00:00,88.665,88.775,88.66,88.735,3625600012.0
2009-08-04 22:05:00,88.745,88.76,88.73,88.74,1900600020.0
2009-08-04 22:10:00,88.74,88.75,88.655,88.665,1149800003.0
2009-08-04 22:15:00,88.675,88.735,88.67,88.715,761600006.0
2009-08-04 22:20:00,88.71,88.77,88.7,88.74,2010800017.0
2009-08-04 22:25:00,88.74,88.8,88.715,88.795,1642600013.0
2009-08-04 22:30:00,88.8,88.865,88.8,88.865,1575600015.0
2009-08-04 22:35:00,88.85,88.885,88.83,88.845,2538000028.0
2009-08-04 22:40:00,88.84,88.855,88.83,88.85,273600002.0
2009-08-04 22:45:00,88.855,88.865,88.8,88.82,879800008.0
2009-08-04 22:50:00,88.82,88.82,88.77,88.78,316400000.0
2009-08-04 22:55:00,88.79,88.82,88.76,88.77,685600005.0
2009-08-04 23:00:00,88.775,88.84,88.765,88.82,328400000.0
2009-08-04 23:05:00,88.81,88.825,88.725,88.74,497000000.0
2009-08-04 23:10:00,88.745,88.8,88.745,88.78,389000000.0
2009-08-04 23:15:00,88.78,88.89,88.78,88.87,965799998.0
2009-08-04 23:20:00,88.865,88.91,88.86,88.89,822799998.0
2009-08-04 23:25:00,88.89,88.89,88.765,88.795,887999999.0
2009-08-04 23:30:00,88.795,88.825,88.78,88.825,761999997.0
2009-08-04 23:35:00,88.815,88.825,88.785,88.785,154799999.0
2009-08-04 23:40:00,88.785,88.785,88.7,88.765,433400000.0
2009-08-04 23:45:00,88.765,88.77,88.715,88.73,542599997.0
2009-08-04 23:50:00,88.725,88.74,88.685,88.702,754599999.0
2009-08-04 23:55:00,88.715,88.72,88.685,88.7,889599998.0
2009-08-05 00:00:00,88.7,88.725,88.69,88.71,701400007.0
2009-08-05 00:05:00,88.71,88.74,88.71,88.715,865600005.0
2009-08-05 00:10:00,88.715,88.76,88.715,88.76,745800004.0
2009-08-05 00:15:00,88.748,88.795,88.743,88.795,355000000.0
2009-08-05 00:20:00,88.79,88.795,88.78,88.795,576400004.0
2009-08-05 00:25:00,88.795,88.795,88.76,88.765,566800005.0
2009-08-05 00:30:00,88.77,88.775,88.75,88.765,427600000.0
2009-08-05 00:35:00,88.76,88.775,88.73,88.75,537600003.0
2009-08-05 00:40:00,88.755,88.77,88.75,88.77,186800000.0
2009-08-05 00:45:00,88.77,88.775,88.755,88.76,398200000.0
2009-08-05 00:50:00,88.76,88.785,88.76,88.785,212000000.0
2009-08-05 00:55:00,88.785,88.835,88.78,88.8,683000000.0
2009-08-05 01:00:00,88.82,88.915,88.81,88.915,1196599999.0
2009-08-05 01:05:00,88.915,88.935,88.855,88.905,1332799984.0
2009-08-05 01:10:00,88.9,88.915,88.885,88.91,382599998.0
2009-08-05 01:15:00,88.915,88.96,88.905,88.96,659399989.0
2009-08-05 01:20:00,88.965,88.98,88.94,88.96,862799990.0
2009-08-05 01:25:00,88.96,89.03,88.95,89.03,1106999984.0
2009-08-05 01:30:00,89.035,89.09,89.01,89.045,987399996.0
2009-08-05 01:35:00,89.045,89.185,89.045,89.155,801399993.0
2009-08-05 01:40:00,89.135,89.135,88.975,89.0,1390599999.0
2009-08-05 01:45:00,89.005,89.07,88.96,89.03,1415799991.0
2009-08-05 01:50:00,89.035,89.105,89.01,89.06,1589999989.0
2009-08-05 01:55:00,89.06,89.08,89.0,89.03,668600000.0
2009-08-05 02:00:00,89.025,89.03,88.955,89.005,441800000.0
2009-08-05 02:05:00,89.005,89.03,88.99,89.0,392000000.0
2009-08-05 02:10:00,89.0,89.0,88.91,88.94,528000000.0
2009-08-05 02:15:00,88.94,88.94,88.9,88.93,487000000.0
2009-08-05 02:20:00,88.93,88.93,88.905,88.92,112400000.0
2009-08-05 02:25:00,88.92,88.94,88.895,88.9,128400000.0
2009-08-05 02:30:00,88.905,88.905,88.835,88.835,455600000.0
2009-08-05 02:35:00,88.845,88.885,88.815,88.815,629000000.0
2009-08-05 02:40:00,88.825,88.875,88.81,88.87,455800000.0
2009-08-05 02:45:00,88.87,88.895,88.84,88.845,472600000.0
2009-08-05 02:50:00,88.845,88.895,88.825,88.875,685200000.0
2009-08-05 02:55:00,88.875,88.9,88.845,88.9,534800000.0
2009-08-05 03:00:00,88.895,88.9,88.835,88.875,653200000.0
2009-08-05 03:05:00,88.88,88.95,88.88,88.94,688400000.0
2009-08-05 03:10:00,88.935,88.985,88.93,88.935,559800000.0
2009-08-05 03:15:00,88.945,88.96,88.915,88.915,320200000.0
2009-08-05 03:20:00,88.915,88.915,88.845,88.85,338000000.0
2009-08-05 03:25:00,88.845,88.87,88.83,88.85,521200000.0
2009-08-05 03:30:00,88.84,88.895,88.835,88.885,526200000.0
2009-08-05 03:35:00,88.88,88.89,88.845,88.87,370800000.0
2009-08-05 03:40:00,88.87,88.9,88.865,88.875,443000000.0
2009-08-05 03:45:00,88.875,88.91,88.87,88.885,226200000.0
2009-08-05 03:50:00,88.89,88.895,88.855,88.88,354800000.0
2009-08-05 03:55:00,88.885,88.89,88.835,88.855,326800000.0
2009-08-05 04:00:00,88.85,88.885,88.825,88.865,443600000.0
2009-08-05 04:05:00,88.865,88.885,88.83,88.835,691600000.0
2009-08-05 04:10:00,88.835,88.87,88.82,88.85,854000000.0
2009-08-05 04:15:00,88.85,88.87,88.835,88.86,390200000.0
2009-08-05 04:20:00,88.865,88.865,88.8,88.81,705600000.0
2009-08-05 04:25:00,88.805,88.825,88.755,88.825,370400000.0
2009-08-05 04:30:00,88.825,88.865,88.825,88.85,539800000.0
2009-08-05 04:35:00,88.855,88.9,88.855,88.9,438400000.0
2009-08-05 04:40:00,88.9,88.9,88.87,88.875,422200000.0
2009-08-05 04:45:00,88.885,88.895,88.88,88.885,437399995.0
2009-08-05 04:50:00,88.864,88.93,88.864,88.91,388000000.0
2009-08-05 04:55:00,88.92,88.92,88.875,88.875,255200000.0
2009-08-05 05:00:00,88.885,88.885,88.855,88.86,246999999.0
2009-08-05 05:05:00,88.855,88.88,88.835,88.835,519200002.0
2009-08-05 05:10:00,88.835,88.87,88.795,88.805,534200000.0
2009-08-05 05:15:00,88.805,88.81,88.785,88.8,816199985.0
2009-08-05 05:20:00,88.805,88.805,88.785,88.79,639399993.0
2009-08-05 05:25:00,88.795,88.795,88.745,88.75,1814599978.0
2009-08-05 05:30:00,88.75,88.76,88.63,88.64,2138999969.0
2009-08-05 05:35:00,88.64,88.67,88.58,88.61,1527599984.0
2009-08-05 05:40:00,88.605,88.64,88.605,88.64,357600000.0
2009-08-05 05:45:00,88.63,88.665,88.605,88.63,951999999.0
2009-08-05 05:50:00,88.63,88.66,88.63,88.65,340399998.0
2009-08-05 05:55:00,88.655,88.655,88.625,88.625,1565599974.0
2009-08-05 06:00:00,88.625,88.63,88.59,88.6,1059599993.0
2009-08-05 06:05:00,88.605,88.62,88.575,88.605,593799999.0
2009-08-05 06:10:00,88.61,88.615,88.54,88.56,1241400007.0
2009-08-05 06:15:00,88.555,88.59,88.55,88.575,777200000.0
2009-08-05 06:20:00,88.575,88.595,88.535,88.575,1038199997.0
2009-08-05 06:25:00,88.575,88.59,88.55,88.58,755600000.0
2009-08-05 06:30:00,88.58,88.595,88.53,88.535,779799999.0
2009-08-05 06:35:00,88.535,88.55,88.43,88.44,1405599999.0
2009-08-05 06:40:00,88.44,88.48,88.435,88.45,1181999974.0
2009-08-05 06:45:00,88.45,88.515,88.425,88.51,464600000.0
2009-08-05 06:50:00,88.515,88.515,88.465,88.48,624399998.0
2009-08-05 06:55:00,88.475,88.505,88.465,88.485,873399992.0
2009-08-05 07:00:00,88.48,88.485,88.425,88.44,703200003.0
2009-08-05 07:05:00,88.44,88.44,88.415,88.435,478800000.0
2009-08-05 07:10:00,88.44,88.44,88.35,88.39,931000001.0
2009-08-05 07:15:00,88.39,88.41,88.345,88.36,1035399997.0
2009-08-05 07:20:00,88.36,88.385,88.355,88.375,802399995.0
2009-08-05 07:25:00,88.375,88.445,88.375,88.445,927599997.0
2009-08-05 07:30:00,88.435,88.545,88.435,88.49,934400000.0
2009-08-05 07:35:00,88.495,88.535,88.49,88.51,504200000.0
2009-08-05 07:40:00,88.51,88.525,88.4,88.435,752600000.0
2009-08-05 07:45:00,88.44,88.455,88.37,88.38,913400000.0
2009-08-05 07:50:00,88.39,88.42,88.35,88.35,1163999990.0
2009-08-05 07:55:00,88.355,88.355,88.285,88.315,1106000000.0
2009-08-05 08:00:00,88.315,88.38,88.275,88.36,1447600000.0
2009-08-05 08:05:00,88.36,88.37,88.305,88.335,1352800002.0
2009-08-05 08:10:00,88.335,88.35,88.275,88.335,849000000.0
2009-08-05 08:15:00,88.335,88.335,88.255,88.29,892000002.0
2009-08-05 08:20:00,88.29,88.355,88.26,88.345,1080600000.0
2009-08-05 08:25:00,88.34,88.44,88.34,88.435,1358000000.0
2009-08-05 08:30:00,88.435,88.435,88.32,88.33,1543800003.0
2009-08-05 08:35:00,88.33,88.35,88.25,88.275,1630800000.0
2009-08-05 08:40:00,88.275,88.315,88.275,88.305,1687599994.0
2009-08-05 08:45:00,88.3,88.35,88.275,88.335,1189599998.0
2009-08-05 08:50:00,88.345,88.365,88.32,88.325,1234200001.0
2009-08-05 08:55:00,88.325,88.395,88.305,88.385,1385000000.0
2009-08-05 09:00:00,88.39,88.41,88.285,88.285,2054000000.0
2009-08-05 09:05:00,88.28,88.315,88.265,88.315,1626600000.0
2009-08-05 09:10:00,88.315,88.365,88.235,88.365,2384400002.0
2009-08-05 09:15:00,88.36,88.435,88.335,88.365,2270800004.0
2009-08-05 09:20:00,88.37,88.38,88.31,88.315,1338200002.0
2009-08-05 09:25:00,88.315,88.385,88.31,88.31,1235000000.0
2009-08-05 09:30:00,88.315,88.35,88.27,88.3,2216400000.0
2009-08-05 09:35:00,88.295,88.295,88.225,88.255,2591800010.0
2009-08-05 09:40:00,88.255,88.26,88.165,88.2,1369600003.0
2009-08-05 09:45:00,88.205,88.255,88.205,88.225,1566600002.0
2009-08-05 09:50:00,88.23,88.345,88.23,88.325,1515800000.0
2009-08-05 09:55:00,88.335,88.385,88.305,88.31,1425000000.0
2009-08-05 10:00:00,88.31,88.325,88.215,88.29,1424800000.0
2009-08-05 10:05:00,88.3,88.35,88.295,88.3,1767600001.0
2009-08-05 10:10:00,88.295,88.295,88.26,88.29,880200000.0
2009-08-05 10:15:00,88.29,88.345,88.255,88.285,1941800001.0
2009-08-05 10:20:00,88.275,88.335,88.25,88.33,1761200000.0
2009-08-05 10:25:00,88.335,88.335,88.25,88.33,2085999998.0
2009-08-05 10:30:00,88.33,88.385,88.265,88.32,1759600001.0
2009-08-05 10:35:00,88.325,88.44,88.325,88.395,2508400000.0
2009-08-05 10:40:00,88.385,88.43,88.355,88.405,1995400003.0
2009-08-05 10:45:00,88.405,88.42,88.355,88.36,2183800002.0
2009-08-05 10:50:00,88.345,88.355,88.28,88.29,1490400002.0
2009-08-05 10:55:00,88.29,88.35,88.235,88.35,1911000001.0
2009-08-05 11:00:00,88.35,88.35,88.305,88.32,1111599999.0
2009-08-05 11:05:00,88.315,88.39,88.315,88.345,946000000.0
2009-08-05 11:10:00,88.345,88.365,88.325,88.325,1698999993.0
2009-08-05 11:15:00,88.325,88.385,88.31,88.315,2264400022.0
2009-08-05 11:20:00,88.325,88.395,88.315,88.38,1060399999.0
2009-08-05 11:25:00,88.39,88.395,88.29,88.305,2508199993.0
2009-08-05 11:30:00,88.305,88.335,88.275,88.305,1823600010.0
2009-08-05 11:35:00,88.31,88.345,88.28,88.285,1642200013.0
2009-08-05 11:40:00,88.285,88.335,88.265,88.305,1506400005.0
2009-08-05 11:45:00,88.305,88.32,88.295,88.3,1236800003.0
2009-08-05 11:50:00,88.305,88.31,88.26,88.285,1663200005.0
2009-08-05 11:55:00,88.285,88.3,88.245,88.26,931400005.0
2009-08-05 12:00:00,88.26,88.275,88.245,88.255,988000001.0
2009-08-05 12:05:00,88.26,88.275,88.25,88.265,610200001.0
2009-08-05 12:10:00,88.265,88.405,88.25,88.375,977600001.0
2009-08-05 12:15:00,88.38,88.5,88.37,88.485,1798200012.0
2009-08-05 12:20:00,88.485,88.53,88.46,88.505,1261200008.0
2009-08-05 12:25:00,88.5,88.545,88.475,88.54,1202400001.0
2009-08-05 12:30:00,88.53,88.575,88.505,88.52,1598000009.0
2009-08-05 12:35:00,88.515,88.555,88.515,88.55,816400003.0
2009-08-05 12:40:00,88.535,88.575,88.525,88.56,1017000002.0
2009-08-05 12:45:00,88.56,88.56,88.52,88.535,2070399996.0
2009-08-05 12:50:00,88.535,88.57,88.525,88.545,2772600013.0
2009-08-05 12:55:00,88.545,88.585,88.52,88.53,2485600009.0
2009-08-05 13:00:00,88.535,88.64,88.535,88.59,2590800018.0
2009-08-05 13:05:00,88.585,88.67,88.56,88.64,2006400008.0
2009-08-05 13:10:00,88.635,88.65,88.565,88.59,2081800008.0
2009-08-05 13:15:00,88.575,88.605,88.53,88.585,2095400000.0
2009-08-05 13:20:00,88.585,88.685,88.57,88.665,2127000004.0
2009-08-05 13:25:00,88.665,88.77,88.625,88.765,3297399994.0
2009-08-05 13:30:00,88.795,88.815,88.715,88.74,2379400006.0
2009-08-05 13:35:00,88.73,88.73,88.66,88.67,3517000010.0
2009-08-05 13:40:00,88.67,88.7,88.64,88.655,4009400007.0
2009-08-05 13:45:00,88.65,88.7,88.61,88.635,3395000009.0
2009-08-05 13:50:00,88.63,88.63,88.575,88.6,1771200015.0
2009-08-05 13:55:00,88.6,88.6,88.525,88.525,3762600017.0
2009-08-05 14:00:00,88.525,88.58,88.515,88.545,2460800006.0
2009-08-05 14:05:00,88.545,88.595,88.525,88.56,3015999993.0
2009-08-05 14:10:00,88.565,88.675,88.56,88.61,2525000004.0
2009-08-05 14:15:00,88.615,88.615,88.285,88.515,4856300009.0
2009-08-05 14:20:00,88.515,88.675,88.51,88.6,4647600010.0
2009-08-05 14:25:00,88.59,88.605,88.375,88.39,4625000012.0
2009-08-05 14:30:00,88.39,88.505,88.375,88.42,5383600021.0
2009-08-05 14:35:00,88.42,88.47,88.33,88.36,4732400028.0
2009-08-05 14:40:00,88.355,88.445,88.315,88.425,5872599997.0
2009-08-05 14:45:00,88.425,88.565,88.425,88.525,6105600041.0
2009-08-05 14:50:00,88.525,88.615,88.5,88.615,2760100003.0
2009-08-05 14:55:00,88.615,88.62,88.535,88.575,2975000033.0
2009-08-05 15:00:00,88.575,88.715,88.545,88.705,3952200014.0
2009-08-05 15:05:00,88.705,88.755,88.65,88.65,3990600020.0
2009-08-05 15:10:00,88.67,88.705,88.58,88.695,4660200015.0
2009-08-05 15:15:00,88.7,88.765,88.695,88.75,4319000033.0
2009-08-05 15:20:00,88.755,88.785,88.665,88.69,3625600016.0
2009-08-05 15:25:00,88.69,88.775,88.69,88.775,2897400012.0
2009-08-05 15:30:00,88.775,88.785,88.605,88.63,3024300002.0
2009-08-05 15:35:00,88.625,88.82,88.605,88.77,6135000025.0
2009-08-05 15:40:00,88.77,88.995,88.685,88.96,6920600039.0
2009-08-05 15:45:00,88.97,88.99,88.75,88.775,6272800031.0
2009-08-05 15:50:00,88.775,88.805,88.64,88.795,6845600050.0
2009-08-05 15:55:00,88.785,88.82,88.7,88.77,5951600023.0
2009-08-05 16:00:00,88.77,88.78,88.34,88.505,5979200039.0
2009-08-05 16:05:00,88.505,88.505,88.325,88.335,5392000043.0
2009-08-05 16:10:00,88.33,88.355,88.115,88.34,5389400019.0
2009-08-05 16:15:00,88.34,88.34,88.03,88.125,5646200027.0
2009-08-05 16:20:00,88.125,88.375,88.075,88.37,5579600013.0
2009-08-05 16:25:00,88.37,88.395,88.285,88.305,5355600022.0
2009-08-05 16:30:00,88.3,88.305,88.095,88.15,4154000024.0
2009-08-05 16:35:00,88.155,88.26,88.13,88.19,5835800039.0
2009-08-05 16:40:00,88.19,88.28,88.125,88.24,5484600017.0
2009-08-05 16:45:00,88.235,88.25,88.145,88.215,5225450026.0
2009-08-05 16:50:00,88.215,88.375,88.21,88.345,6023400044.0
2009-08-05 16:55:00,88.345,88.555,88.29,88.49,5912800064.0
2009-08-05 17:00:00,88.5,88.575,88.405,88.475,5707000036.0
2009-08-05 17:05:00,88.475,88.605,88.425,88.6,4668400040.0
2009-08-05 17:10:00,88.61,88.665,88.555,88.605,4437200025.0
2009-08-05 17:15:00,88.605,88.65,88.54,88.55,3619200025.0
2009-08-05 17:20:00,88.545,88.585,88.47,88.47,3829800054.0
2009-08-05 17:25:00,88.47,88.645,88.47,88.605,3313400028.0
2009-08-05 17:30:00,88.605,88.61,88.51,88.535,2179600011.0
2009-08-05 17:35:00,88.53,88.56,88.445,88.455,2628800028.0
2009-08-05 17:40:00,88.455,88.525,88.445,88.52,900400007.0
2009-08-05 17:45:00,88.525,88.6,88.52,88.595,1546400006.0
2009-08-05 17:50:00,88.6,88.63,88.555,88.605,1099200004.0
2009-08-05 17:55:00,88.6,88.63,88.565,88.565,1525600007.0
2009-08-05 18:00:00,88.57,88.6,88.55,88.57,2176600023.0
2009-08-05 18:05:00,88.57,88.57,88.49,88.5,2482399992.0
2009-08-05 18:10:00,88.5,88.61,88.495,88.6,2499400009.0
2009-08-05 18:15:00,88.6,88.775,88.595,88.775,2057100006.0
2009-08-05 18:20:00,88.775,88.95,88.775,88.83,4093500011.0
2009-08-05 18:25:00,88.82,88.84,88.76,88.785,3720000033.0
2009-08-05 18:30:00,88.785,88.86,88.785,88.815,5371600058.0
2009-08-05 18:35:00,88.815,88.82,88.735,88.74,3110800037.0
2009-08-05 18:40:00,88.735,88.76,88.735,88.745,1325600000.0
2009-08-05 18:45:00,88.745,88.77,88.715,88.77,1764200002.0
2009-08-05 18:50:00,88.77,88.825,88.76,88.79,1871200000.0
2009-08-05 18:55:00,88.785,88.79,88.715,88.72,2597200033.0
2009-08-05 19:00:00,88.725,88.77,88.715,88.755,3331800006.0
2009-08-05 19:05:00,88.75,88.75,88.475,88.5,3516200005.0
2009-08-05 19:10:00,88.49,88.545,88.445,88.545,4479600015.0
2009-08-05 19:15:00,88.545,88.645,88.475,88.625,2510200007.0
2009-08-05 19:20:00,88.63,88.665,88.56,88.65,1838350012.0
2009-08-05 19:25:00,88.66,88.735,88.64,88.675,3246600014.0
2009-08-05 19:30:00,88.685,88.725,88.655,88.685,2762200023.0
2009-08-05 19:35:00,88.685,88.695,88.62,88.63,1284600005.0
2009-08-05 19:40:00,88.635,88.715,88.63,88.655,1648000011.0
2009-08-05 19:45:00,88.655,88.68,88.59,88.595,1429800004.0
2009-08-05 19:50:00,88.59,88.61,88.57,88.6,1429600003.0
2009-08-05 19:55:00,88.6,88.68,88.595,88.615,1923000005.0
2009-08-05 20:00:00,88.62,88.63,88.565,88.595,2393400014.0
2009-08-05 20:05:00,88.595,88.635,88.57,88.575,4447400007.0
2009-08-05 20:10:00,88.58,88.68,88.58,88.68,2822799997.0
2009-08-05 20:15:00,88.68,88.685,88.625,88.63,1651550009.0
2009-08-05 20:20:00,88.63,88.68,88.58,88.65,2166600012.0
2009-08-05 20:25:00,88.635,88.665,88.605,88.645,1176000005.0
2009-08-05 20:30:00,88.65,88.665,88.585,88.64,2065400012.0
2009-08-05 20:35:00,88.64,88.685,88.615,88.655,2775000016.0
2009-08-05 20:40:00,88.655,88.755,88.655,88.715,2814600004.0
2009-08-05 20:45:00,88.715,88.76,88.65,88.76,2191200010.0
2009-08-05 20:50:00,88.75,88.785,88.705,88.73,1818600004.0
2009-08-05 20:55:00,88.73,88.8,88.7,88.77,2171000004.0
2009-08-05 21:00:00,88.77,88.835,88.765,88.795,2083399986.0
2009-08-05 21:05:00,88.795,88.795,88.77,88.785,978600005.0
2009-08-05 21:10:00,88.785,88.795,88.775,88.78,2212200018.0
2009-08-05 21:15:00,88.775,88.8,88.77,88.795,999600003.0
2009-08-05 21:20:00,88.795,88.83,88.77,88.82,1656000005.0
2009-08-05 21:25:00,88.82,88.895,88.815,88.845,3219399995.0
2009-08-05 21:30:00,88.845,88.855,88.68,88.725,3824900004.0
2009-08-05 21:35:00,88.725,88.73,88.665,88.71,3932399980.0
2009-08-05 21:40:00,88.715,88.745,88.675,88.73,4126599996.0
2009-08-05 21:45:00,88.73,88.745,88.675,88.69,3052200031.0
2009-08-05 21:50:00,88.69,88.785,88.685,88.77,2143399994.0
2009-08-05 21:55:00,88.77,88.79,88.73,88.75,2863400023.0
2009-08-05 22:00:00,88.76,88.78,88.745,88.765,740000006.0
2009-08-05 22:05:00,88.765,88.825,88.765,88.815,638800001.0
2009-08-05 22:10:00,88.81,88.84,88.8,88.81,636000003.0
2009-08-05 22:15:00,88.815,88.83,88.77,88.77,542999999.0
2009-08-05 22:20:00,88.8,88.81,88.78,88.8,414200001.0
2009-08-05 22:25:00,88.8,88.81,88.795,88.805,447400002.0
2009-08-05 22:30:00,88.805,88.81,88.78,88.785,247800001.0
2009-08-05 22:35:00,88.78,88.785,88.74,88.755,402200002.0
2009-08-05 22:40:00,88.76,88.78,88.735,88.77,919600005.0
2009-08-05 22:45:00,88.76,88.77,88.71,88.745,708800007.0
2009-08-05 22:50:00,88.75,88.75,88.68,88.695,1295600002.0
2009-08-05 22:55:00,88.7,88.76,88.675,88.7,761800005.0
2009-08-05 23:00:00,88.705,88.705,88.61,88.665,301200001.0
2009-08-05 23:05:00,88.665,88.71,88.64,88.675,426800001.0
2009-08-05 23:10:00,88.675,88.68,88.65,88.665,246400000.0
2009-08-05 23:15:00,88.66,88.71,88.66,88.71,334800000.0
2009-08-05 23:20:00,88.72,88.73,88.61,88.61,316000000.0
2009-08-05 23:25:00,88.665,88.68,88.64,88.655,383800001.0
2009-08-05 23:30:00,88.655,88.66,88.605,88.605,343999996.0
2009-08-05 23:35:00,88.605,88.67,88.595,88.63,940400000.0
2009-08-05 23:40:00,88.64,88.67,88.63,88.65,162199998.0
2009-08-05 23:45:00,88.65,88.67,88.64,88.67,131600000.0
2009-08-05 23:50:00,88.675,88.69,88.67,88.68,105600000.0
2009-08-05 23:55:00,88.67,88.69,88.645,88.66,539800000.0
2009-08-06 00:00:00,88.67,88.69,88.655,88.665,759400003.0
2009-08-06 00:05:00,88.66,88.67,88.63,88.67,337000000.0
2009-08-06 00:10:00,88.665,88.67,88.63,88.64,161800000.0
2009-08-06 00:15:00,88.64,88.675,88.64,88.665,165200000.0
2009-08-06 00:20:00,88.67,88.685,88.65,88.66,288000000.0
2009-08-06 00:25:00,88.67,88.7,88.62,88.635,266000001.0
2009-08-06 00:30:00,88.63,88.69,88.63,88.65,553000001.0
2009-08-06 00:35:00,88.66,88.715,88.65,88.71,418400003.0
2009-08-06 00:40:00,88.705,88.75,88.685,88.735,452600000.0
2009-08-06 00:45:00,88.74,88.745,88.705,88.73,321600001.0
2009-08-06 00:50:00,88.73,88.735,88.7,88.715,207800000.0
2009-08-06 00:55:00,88.72,88.73,88.69,88.725,627200002.0
2009-08-06 01:00:00,88.73,88.73,88.71,88.71,612000005.0
2009-08-06 01:05:00,88.71,88.73,88.685,88.72,1172000000.0
2009-08-06 01:10:00,88.715,88.755,88.715,88.74,316400000.0
2009-08-06 01:15:00,88.745,88.745,88.705,88.715,249600001.0
2009-08-06 01:20:00,88.71,88.755,88.705,88.725,392400000.0
2009-08-06 01:25:00,88.73,88.75,88.69,88.695,731000000.0
2009-08-06 01:30:00,88.695,88.71,88.685,88.695,214000000.0
2009-08-06 01:35:00,88.695,88.705,88.65,88.68,644399998.0
2009-08-06 01:40:00,88.685,88.695,88.625,88.635,354999999.0
2009-08-06 01:45:00,88.63,88.655,88.6,88.615,555600001.0
2009-08-06 01:50:00,88.61,88.61,88.535,88.535,465600000.0
2009-08-06 01:55:00,88.535,88.535,88.49,88.53,1874800001.0
2009-08-06 02:00:00,88.53,88.605,88.525,88.595,348600000.0
2009-08-06 02:05:00,88.6,88.615,88.545,88.57,186000000.0
2009-08-06 02:10:00,88.565,88.615,88.555,88.585,242000000.0
2009-08-06 02:15:00,88.585,88.64,88.585,88.615,462200000.0
2009-08-06 02:20:00,88.615,88.65,88.615,88.615,536600000.0
2009-08-06 02:25:00,88.615,88.665,88.615,88.65,393200000.0
2009-08-06 02:30:00,88.65,88.715,88.64,88.715,608800000.0
2009-08-06 02:35:00,88.715,88.745,88.66,88.67,674000000.0
2009-08-06 02:40:00,88.66,88.69,88.66,88.67,327200000.0
2009-08-06 02:45:00,88.665,88.705,88.625,88.695,659400000.0
2009-08-06 02:50:00,88.695,88.755,88.68,88.725,908200000.0
2009-08-06 02:55:00,88.72,88.725,88.655,88.69,1190200000.0
2009-08-06 03:00:00,88.69,88.8,88.685,88.79,621400000.0
2009-08-06 03:05:00,88.795,88.9,88.77,88.825,1350399997.0
2009-08-06 03:10:00,88.83,88.87,88.81,88.855,682800000.0
2009-08-06 03:15:00,88.85,88.87,88.815,88.83,407400000.0
2009-08-06 03:20:00,88.83,88.88,88.83,88.84,649400000.0
2009-08-06 03:25:00,88.84,88.88,88.82,88.86,754200000.0
2009-08-06 03:30:00,88.86,89.085,88.85,88.995,1805999999.0
2009-08-06 03:35:00,89.0,89.095,88.98,89.06,1593000000.0
2009-08-06 03:40:00,89.06,89.06,88.81,88.85,2379400001.0
2009-08-06 03:45:00,88.84,88.86,88.79,88.8,1471000000.0
2009-08-06 03:50:00,88.8,88.87,88.79,88.855,1496600001.0
2009-08-06 03:55:00,88.86,88.92,88.83,88.835,1076400001.0
2009-08-06 04:00:00,88.84,88.87,88.81,88.825,812800001.0
2009-08-06 04:05:00,88.83,88.87,88.795,88.84,1154800000.0
2009-08-06 04:10:00,88.84,88.845,88.795,88.805,553000000.0
2009-08-06 04:15:00,88.81,88.83,88.805,88.815,205200000.0
2009-08-06 04:20:00,88.825,88.83,88.77,88.8,1189000002.0
2009-08-06 04:25:00,88.8,88.835,88.782,88.782,1113800002.0
2009-08-06 04:30:00,88.81,88.81,88.64,88.695,2131200003.0
2009-08-06 04:35:00,88.695,88.705,88.555,88.61,1877199993.0
2009-08-06 04:40:00,88.615,88.63,88.585,88.605,1971400006.0
2009-08-06 04:45:00,88.605,88.61,88.545,88.55,1261000001.0
2009-08-06 04:50:00,88.55,88.665,88.53,88.645,1558600009.0
2009-08-06 04:55:00,88.645,88.675,88.62,88.62,964400001.0
2009-08-06 05:00:00,88.62,88.675,88.595,88.635,907199999.0
2009-08-06 05:05:00,88.635,88.635,88.585,88.59,1332200001.0
2009-08-06 05:10:00,88.59,88.63,88.585,88.625,519400000.0
2009-08-06 05:15:00,88.63,88.645,88.595,88.61,839600000.0
2009-08-06 05:20:00,88.61,88.645,88.605,88.64,483400002.0
2009-08-06 05:25:00,88.64,88.68,88.64,88.67,482000000.0
2009-08-06 05:30:00,88.665,88.69,88.66,88.67,1021400000.0
2009-08-06 05:35:00,88.67,88.69,88.66,88.68,434000000.0
2009-08-06 05:40:00,88.68,88.715,88.68,88.71,665000001.0
2009-08-06 05:45:00,88.71,88.72,88.645,88.65,1446000000.0
2009-08-06 05:50:00,88.65,88.725,88.65,88.72,1604200002.0
2009-08-06 05:55:00,88.715,88.77,88.69,88.73,1917999998.0
2009-08-06 06:00:00,88.73,88.765,88.72,88.73,1757800004.0
2009-08-06 06:05:00,88.735,88.755,88.715,88.74,489400001.0
2009-08-06 06:10:00,88.745,88.775,88.72,88.74,462200000.0
2009-08-06 06:15:00,88.74,88.75,88.72,88.72,546400000.0
2009-08-06 06:20:00,88.72,88.735,88.685,88.73,686200000.0
2009-08-06 06:25:00,88.72,88.77,88.715,88.765,698000003.0
2009-08-06 06:30:00,88.77,88.8,88.765,88.79,719800003.0
2009-08-06 06:35:00,88.79,88.8,88.76,88.77,537000000.0
2009-08-06 06:40:00,88.77,88.8,88.765,88.78,552600000.0
2009-08-06 06:45:00,88.78,88.82,88.765,88.815,734600000.0
2009-08-06 06:50:00,88.815,88.855,88.815,88.815,879200001.0
2009-08-06 06:55:00,88.82,88.855,88.76,88.81,1873200003.0
2009-08-06 07:00:00,88.81,88.81,88.75,88.755,1241800002.0
2009-08-06 07:05:00,88.755,88.795,88.755,88.795,813600008.0
2009-08-06 07:10:00,88.8,88.825,88.78,88.79,956999999.0
2009-08-06 07:15:00,88.79,88.855,88.78,88.85,788800002.0
2009-08-06 07:20:00,88.855,88.855,88.815,88.825,283600000.0
2009-08-06 07:25:00,88.82,88.86,88.815,88.85,520800000.0
2009-08-06 07:30:00,88.855,88.88,88.837,88.85,778800000.0
2009-08-06 07:35:00,88.85,88.85,88.815,88.825,447400000.0
2009-08-06 07:40:00,88.825,88.84,88.78,88.78,414200001.0
2009-08-06 07:45:00,88.78,88.795,88.775,88.785,572600000.0
2009-08-06 07:50:00,88.785,88.81,88.755,88.81,1235000000.0
2009-08-06 07:55:00,88.81,88.865,88.795,88.835,1314000004.0
2009-08-06 08:00:00,88.83,88.86,88.8,88.84,840799996.0
2009-08-06 08:05:00,88.84,88.86,88.79,88.835,2077799997.0
2009-08-06 08:10:00,88.83,88.91,88.83,88.91,1245199996.0
2009-08-06 08:15:00,88.915,88.95,88.89,88.93,1609400001.0
2009-08-06 08:20:00,88.93,88.99,88.93,88.98,1323600000.0
2009-08-06 08:25:00,88.98,88.99,88.89,88.905,1977399995.0
2009-08-06 08:30:00,88.91,88.95,88.905,88.935,1919999991.0
2009-08-06 08:35:00,88.94,88.94,88.84,88.9,1993599999.0
2009-08-06 08:40:00,88.9,88.9,88.825,88.85,1368800000.0
2009-08-06 08:45:00,88.845,88.925,88.845,88.9,1272199996.0
2009-08-06 08:50:00,88.895,88.905,88.88,88.89,1124400000.0
2009-08-06 08:55:00,88.88,88.9,88.735,88.805,2443599996.0
2009-08-06 09:00:00,88.805,88.85,88.75,88.785,2195400007.0
2009-08-06 09:05:00,88.785,88.815,88.78,88.805,849600002.0
2009-08-06 09:10:00,88.805,88.85,88.79,88.83,1298800003.0
2009-08-06 09:15:00,88.83,88.92,88.82,88.92,2560900017.0
2009-08-06 09:20:00,88.92,88.965,88.86,88.865,2214000006.0
2009-08-06 09:25:00,88.87,88.92,88.855,88.92,2705000001.0
2009-08-06 09:30:00,88.92,88.99,88.91,88.975,2284100009.0
2009-08-06 09:35:00,88.975,89.105,88.95,89.085,1561200000.0
2009-08-06 09:40:00,89.095,89.095,89.0,89.03,1912800004.0
2009-08-06 09:45:00,89.035,89.085,89.03,89.06,936399999.0
2009-08-06 09:50:00,89.055,89.1,89.04,89.07,1328000005.0
2009-08-06 09:55:00,89.065,89.07,88.99,89.02,2488800015.0
2009-08-06 10:00:00,89.025,89.045,88.965,88.98,3012400010.0
2009-08-06 10:05:00,88.98,89.09,88.97,89.025,2116800009.0
2009-08-06 10:10:00,89.025,89.1,89.02,89.1,2103600010.0
2009-08-06 10:15:00,89.1,89.195,89.085,89.15,2441600003.0
2009-08-06 10:20:00,89.155,89.215,89.145,89.185,1783000008.0
2009-08-06 10:25:00,89.185,89.185,89.06,89.095,3018200008.0
2009-08-06 10:30:00,89.09,89.165,89.07,89.1,3352200013.0
2009-08-06 10:35:00,89.1,89.125,89.03,89.06,2468400007.0
2009-08-06 10:40:00,89.06,89.11,89.04,89.08,1456800004.0
2009-08-06 10:45:00,89.095,89.095,88.92,88.95,2623500007.0
2009-08-06 10:50:00,88.96,88.97,88.905,88.95,1175100004.0
2009-08-06 10:55:00,88.95,88.97,88.915,88.945,1148000001.0
2009-08-06 11:00:00,88.945,89.015,88.925,88.975,1203900001.0
2009-08-06 11:05:00,88.975,88.98,88.94,88.94,975500005.0
2009-08-06 11:10:00,88.94,88.945,88.89,88.935,930100002.0
2009-08-06 11:15:00,88.935,88.975,88.92,88.945,1577200004.0
2009-08-06 11:20:00,88.94,88.965,88.92,88.965,1552000000.0
2009-08-06 11:25:00,88.965,88.99,88.905,88.92,863800002.0
2009-08-06 11:30:00,88.92,88.95,88.905,88.93,738400000.0
2009-08-06 11:35:00,88.92,88.925,88.865,88.91,1019600000.0
2009-08-06 11:40:00,88.91,88.94,88.89,88.9,1185400002.0
2009-08-06 11:45:00,88.9,88.905,88.86,88.89,1264400003.0
2009-08-06 11:50:00,88.885,88.9,88.845,88.885,1160800000.0
2009-08-06 11:55:00,88.885,88.905,88.835,88.845,600600001.0
2009-08-06 12:00:00,88.85,88.92,88.845,88.85,2239400000.0
2009-08-06 12:05:00,88.86,88.9,88.82,88.885,1754000008.0
2009-08-06 12:10:00,88.885,88.92,88.8,88.83,1503400007.0
2009-08-06 12:15:00,88.83,88.855,88.78,88.8,2004800009.0
2009-08-06 12:20:00,88.8,88.91,88.8,88.86,2439200013.0
2009-08-06 12:25:00,88.86,89.095,88.86,89.07,2875800012.0
2009-08-06 12:30:00,89.08,89.115,89.035,89.07,2557200016.0
2009-08-06 12:35:00,89.085,89.095,89.01,89.01,2541600001.0
2009-08-06 12:40:00,89.005,89.1,88.99,89.09,1889599999.0
2009-08-06 12:45:00,89.085,89.09,89.02,89.02,1616199999.0
2009-08-06 12:50:00,89.02,89.055,88.985,89.055,1504199999.0
2009-08-06 12:55:00,89.055,89.055,88.995,89.035,1164500000.0
2009-08-06 13:00:00,89.045,89.05,88.875,88.945,2866800011.0
2009-08-06 13:05:00,88.955,88.99,88.8,88.835,2270700006.0
2009-08-06 13:10:00,88.85,88.955,88.77,88.955,2495200008.0
2009-08-06 13:15:00,88.96,88.96,88.84,88.895,2781600003.0
2009-08-06 13:20:00,88.89,88.935,88.84,88.91,2009200005.0
2009-08-06 13:25:00,88.91,88.965,88.89,88.945,2548600005.0
2009-08-06 13:30:00,88.94,88.96,88.89,88.91,3288800018.0
2009-08-06 13:35:00,88.91,88.985,88.89,88.98,3053400018.0
2009-08-06 13:40:00,88.98,89.09,88.95,89.01,4189600022.0
2009-08-06 13:45:00,89.01,89.07,89.005,89.05,1985800014.0
2009-08-06 13:50:00,89.05,89.065,89.015,89.045,1957000011.0
2009-08-06 13:55:00,89.045,89.155,89.035,89.115,2116100003.0
2009-08-06 14:00:00,89.115,89.12,88.99,89.02,2238600007.0
2009-08-06 14:05:00,89.015,89.06,89.015,89.03,1264400005.0
2009-08-06 14:10:00,89.03,89.125,89.03,89.045,3001800007.0
2009-08-06 14:15:00,89.05,89.11,89.04,89.11,1994800012.0
2009-08-06 14:20:00,89.11,89.125,89.055,89.12,3226200031.0
2009-08-06 14:25:00,89.125,89.145,89.075,89.1,1999600002.0
2009-08-06 14:30:00,89.1,89.295,89.1,89.29,3955000006.0
2009-08-06 14:35:00,89.285,89.45,89.265,89.45,3502899996.0
2009-08-06 14:40:00,89.445,89.63,89.42,89.425,3795600003.0
2009-08-06 14:45:00,89.42,89.56,89.415,89.465,3178000001.0
2009-08-06 14:50:00,89.465,89.505,89.325,89.325,3196200018.0
2009-08-06 14:55:00,89.325,89.415,89.295,89.38,2242400014.0
2009-08-06 15:00:00,89.38,89.46,89.365,89.365,2105600004.0
2009-08-06 15:05:00,89.375,89.47,89.36,89.36,2640199996.0
2009-08-06 15:10:00,89.35,89.455,89.345,89.375,4038400003.0
2009-08-06 15:15:00,89.37,89.395,89.25,89.275,2617600012.0
2009-08-06 15:20:00,89.275,89.345,89.2,89.305,1965399991.0
2009-08-06 15:25:00,89.305,89.31,89.225,89.28,2735800007.0
2009-08-06 15:30:00,89.28,89.36,89.24,89.28,3795400005.0
2009-08-06 15:35:00,89.285,89.335,89.175,89.285,3685600019.0
2009-08-06 15:40:00,89.305,89.345,89.21,89.23,1748600006.0
2009-08-06 15:45:00,89.23,89.245,89.08,89.09,2509600004.0
2009-08-06 15:50:00,89.08,89.18,89.0,89.03,2267600003.0
2009-08-06 15:55:00,89.03,89.04,88.905,88.935,2027299998.0
2009-08-06 16:00:00,88.935,88.935,88.715,88.895,1658899997.0
2009-08-06 16:05:00,88.895,88.985,88.845,88.86,2064400001.0
2009-08-06 16:10:00,88.86,88.925,88.795,88.825,1441099999.0
2009-08-06 16:15:00,88.815,88.86,88.64,88.85,1538000000.0
2009-08-06 16:20:00,88.84,88.84,88.68,88.81,1410100000.0
2009-08-06 16:25:00,88.805,88.82,88.665,88.775,1296400000.0
2009-08-06 16:30:00,88.775,88.98,88.735,88.95,1993799999.0
2009-08-06 16:35:00,88.94,89.005,88.855,88.93,1973199999.0
2009-08-06 16:40:00,88.935,88.94,88.835,88.895,1494999999.0
2009-08-06 16:45:00,88.895,88.985,88.89,88.93,1730599998.0
2009-08-06 16:50:00,88.935,88.95,88.9,88.925,1360599999.0
2009-08-06 16:55:00,88.925,88.975,88.85,88.97,1012099999.0
2009-08-06 17:00:00,88.975,89.005,88.87,88.97,1559900000.0
2009-08-06 17:05:00,88.965,89.08,88.905,88.91,1405600000.0
2009-08-06 17:10:00,88.91,88.955,88.825,88.885,875300001.0
2009-08-06 17:15:00,88.885,88.995,88.885,88.955,1408599998.0
2009-08-06 17:20:00,88.955,88.975,88.825,88.84,1213499999.0
2009-08-06 17:25:00,88.835,88.93,88.835,88.86,1180500000.0
2009-08-06 17:30:00,88.86,88.865,88.72,88.745,1207499999.0
2009-08-06 17:35:00,88.745,88.845,88.735,88.795,782100000.0
2009-08-06 17:40:00,88.79,88.9,88.765,88.86,1331799999.0
2009-08-06 17:45:00,88.85,88.875,88.81,88.815,1379299998.0
2009-08-06 17:50:00,88.815,88.87,88.78,88.825,1466499999.0
2009-08-06 17:55:00,88.82,88.85,88.775,88.805,1319299999.0
2009-08-06 18:00:00,88.805,88.845,88.715,88.72,1026000000.0
2009-08-06 18:05:00,88.72,88.79,88.72,88.76,994500000.0
2009-08-06 18:10:00,88.755,88.755,88.58,88.63,1436300000.0
2009-08-06 18:15:00,88.63,88.66,88.565,88.65,1165000000.0
2009-08-06 18:20:00,88.655,88.755,88.645,88.745,849200000.0
2009-08-06 18:25:00,88.745,88.8,88.72,88.73,1109900000.0
2009-08-06 18:30:00,88.73,88.735,88.67,88.71,1568199998.0
2009-08-06 18:35:00,88.715,88.78,88.675,88.76,1841499998.0
2009-08-06 18:40:00,88.75,88.85,88.75,88.83,919199999.0
2009-08-06 18:45:00,88.835,88.86,88.77,88.8,1220000000.0
2009-08-06 18:50:00,88.8,88.815,88.74,88.775,936200000.0
2009-08-06 18:55:00,88.78,88.785,88.68,88.685,802899999.0
2009-08-06 19:00:00,88.69,88.785,88.675,88.775,1149999998.0
2009-08-06 19:05:00,88.775,88.82,88.73,88.775,1232800000.0
2009-08-06 19:10:00,88.775,88.85,88.775,88.83,1319000000.0
2009-08-06 19:15:00,88.82,88.875,88.81,88.84,1564000001.0
2009-08-06 19:20:00,88.845,88.95,88.845,88.95,1923500000.0
2009-08-06 19:25:00,88.95,88.95,88.83,88.88,1689100000.0
2009-08-06 19:30:00,88.88,88.98,88.87,88.92,1941000000.0
2009-08-06 19:35:00,88.92,88.965,88.855,88.87,1187299997.0
2009-08-06 19:40:00,88.87,88.895,88.72,88.725,2138499994.0
2009-08-06 19:45:00,88.725,88.84,88.7,88.74,1790999999.0
2009-08-06 19:50:00,88.74,88.855,88.71,88.78,711600000.0
2009-08-06 19:55:00,88.78,88.78,88.675,88.705,468100000.0
2009-08-06 20:00:00,88.71,88.71,88.55,88.585,1038200000.0
2009-08-06 20:05:00,88.585,88.6,88.465,88.58,2123299996.0
2009-08-06 20:10:00,88.575,88.575,88.44,88.535,1394500000.0
2009-08-06 20:15:00,88.54,88.615,88.525,88.595,1347800000.0
2009-08-06 20:20:00,88.6,88.66,88.505,88.575,1014900000.0
2009-08-06 20:25:00,88.575,88.63,88.555,88.6,769400000.0
2009-08-06 20:30:00,88.595,88.615,88.555,88.57,748300001.0
2009-08-06 20:35:00,88.565,88.575,88.515,88.53,736299999.0
2009-08-06 20:40:00,88.53,88.575,88.395,88.425,1382600000.0
2009-08-06 20:45:00,88.43,88.465,88.35,88.46,1258300000.0
2009-08-06 20:50:00,88.46,88.5,88.41,88.49,1228299998.0
2009-08-06 20:55:00,88.495,88.51,88.445,88.465,850700000.0
2009-08-06 21:00:00,88.455,88.495,88.455,88.48,589000000.0
2009-08-06 21:05:00,88.485,88.535,88.46,88.535,419600000.0
2009-08-06 21:10:00,88.535,88.54,88.46,88.465,372800000.0
2009-08-06 21:15:00,88.465,88.555,88.45,88.545,606900000.0
2009-08-06 21:20:00,88.545,88.555,88.475,88.545,572500000.0
2009-08-06 21:25:00,88.545,88.575,88.525,88.53,775400000.0
2009-08-06 21:30:00,88.535,88.565,88.465,88.49,802500000.0
2009-08-06 21:35:00,88.49,88.51,88.45,88.48,901400000.0
2009-08-06 21:40:00,88.475,88.56,88.475,88.555,746100000.0
2009-08-06 21:45:00,88.56,88.6,88.515,88.57,1604799999.0
2009-08-06 21:50:00,88.57,88.585,88.47,88.545,765300000.0
2009-08-06 21:55:00,88.55,88.6,88.535,88.58,520000000.0
2009-08-06 22:00:00,88.58,88.595,88.555,88.575,463100000.0
2009-08-06 22:05:00,88.58,88.615,88.565,88.585,221800000.0
2009-08-06 22:10:00,88.585,88.59,88.54,88.555,375800000.0
2009-08-06 22:15:00,88.555,88.58,88.535,88.54,187800000.0
2009-08-06 22:20:00,88.535,88.545,88.495,88.52,335400000.0
2009-08-06 22:25:00,88.515,88.545,88.515,88.52,284100000.0
2009-08-06 22:30:00,88.53,88.535,88.49,88.5,187300000.0
2009-08-06 22:35:00,88.5,88.51,88.46,88.46,306200000.0
2009-08-06 22:40:00,88.47,88.48,88.41,88.46,455700000.0
2009-08-06 22:45:00,88.46,88.495,88.46,88.49,168200000.0
2009-08-06 22:50:00,88.49,88.55,88.485,88.54,320100000.0
2009-08-06 22:55:00,88.535,88.575,88.53,88.56,348900000.0
2009-08-06 23:00:00,88.56,88.56,88.52,88.535,74900000.0
2009-08-06 23:05:00,88.535,88.545,88.525,88.53,78600000.0
2009-08-06 23:10:00,88.535,88.555,88.525,88.545,255900000.0
2009-08-06 23:15:00,88.545,88.545,88.515,88.515,99500000.0
2009-08-06 23:20:00,88.54,88.545,88.525,88.535,55600000.0
2009-08-06 23:25:00,88.55,88.55,88.53,88.54,50400000.0
2009-08-06 23:30:00,88.54,88.57,88.425,88.52,160400000.0
2009-08-06 23:35:00,88.505,88.515,88.495,88.505,89600000.0
2009-08-06 23:40:00,88.5,88.505,88.485,88.5,98600000.0
2009-08-06 23:45:00,88.5,88.51,88.49,88.495,151600000.0
2009-08-06 23:50:00,88.495,88.51,88.495,88.495,153000000.0
2009-08-06 23:55:00,88.495,88.495,88.485,88.485,109600000.0
2009-08-07 00:00:00,88.485,88.49,88.45,88.46,196000000.0
2009-08-07 00:05:00,88.465,88.5,88.46,88.5,106000000.0
2009-08-07 00:10:00,88.495,88.51,88.47,88.5,235000000.0
2009-08-07 00:15:00,88.49,88.5,88.47,88.48,54700000.0
2009-08-07 00:20:00,88.49,88.53,88.49,88.525,215800000.0
2009-08-07 00:25:00,88.52,88.54,88.51,88.54,258700000.0
2009-08-07 00:30:00,88.53,88.57,88.53,88.55,187000000.0
2009-08-07 00:35:00,88.56,88.62,88.54,88.615,253400000.0
2009-08-07 00:40:00,88.615,88.66,88.6,88.6,550600000.0
2009-08-07 00:45:00,88.6,88.64,88.59,88.6,538800000.0
2009-08-07 00:50:00,88.6,88.62,88.575,88.58,238800000.0
2009-08-07 00:55:00,88.58,88.595,88.58,88.59,124600000.0
2009-08-07 01:00:00,88.59,88.595,88.555,88.595,592900000.0
2009-08-07 01:05:00,88.595,88.625,88.59,88.62,602100000.0
2009-08-07 01:10:00,88.62,88.65,88.58,88.605,369000000.0
2009-08-07 01:15:00,88.592,88.61,88.584,88.6,290300000.0
2009-08-07 01:20:00,88.585,88.595,88.585,88.595,67000000.0
2009-08-07 01:25:00,88.595,88.62,88.56,88.57,377300000.0
2009-08-07 01:30:00,88.57,88.57,88.539,88.565,434400000.0
2009-08-07 01:35:00,88.565,88.585,88.56,88.565,395300000.0
2009-08-07 01:40:00,88.57,88.6,88.57,88.59,244600000.0
2009-08-07 01:45:00,88.595,88.605,88.578,88.605,434600000.0
2009-08-07 01:50:00,88.605,88.71,88.59,88.7,653800000.0
2009-08-07 01:55:00,88.71,88.71,88.62,88.64,623100000.0
2009-08-07 02:00:00,88.65,88.67,88.615,88.615,351100000.0
2009-08-07 02:05:00,88.605,88.62,88.59,88.61,363600000.0
2009-08-07 02:10:00,88.605,88.635,88.59,88.62,445100000.0
2009-08-07 02:15:00,88.62,88.625,88.58,88.58,246500000.0
2009-08-07 02:20:00,88.585,88.59,88.54,88.58,261600000.0
2009-08-07 02:25:00,88.57,88.595,88.57,88.58,192600000.0
2009-08-07 02:30:00,88.58,88.585,88.545,88.565,386000000.0
2009-08-07 02:35:00,88.57,88.575,88.545,88.565,292300000.0
2009-08-07 02:40:00,88.565,88.61,88.56,88.59,548300000.0
2009-08-07 02:45:00,88.585,88.61,88.58,88.605,360100000.0
2009-08-07 02:50:00,88.6,88.685,88.59,88.67,557900000.0
2009-08-07 02:55:00,88.67,88.69,88.64,88.645,523600000.0
2009-08-07 03:00:00,88.635,88.66,88.61,88.615,442800000.0
2009-08-07 03:05:00,88.615,88.695,88.615,88.66,613300000.0
2009-08-07 03:10:00,88.66,88.68,88.65,88.66,260200000.0
2009-08-07 03:15:00,88.65,88.695,88.63,88.68,784900000.0
2009-08-07 03:20:00,88.685,88.69,88.645,88.65,237100000.0
2009-08-07 03:25:00,88.645,88.665,88.64,88.655,112000000.0
2009-08-07 03:30:00,88.655,88.755,88.64,88.64,527600000.0
2009-08-07 03:35:00,88.645,88.675,88.645,88.67,193100000.0
2009-08-07 03:40:00,88.67,88.67,88.54,88.54,194100000.0
2009-08-07 03:45:00,88.535,88.54,88.47,88.5,525200000.0
2009-08-07 03:50:00,88.49,88.52,88.35,88.43,785700000.0
2009-08-07 03:55:00,88.425,88.48,88.38,88.415,624600000.0
2009-08-07 04:00:00,88.42,88.46,88.405,88.44,267700000.0
2009-08-07 04:05:00,88.44,88.485,88.44,88.445,333200000.0
2009-08-07 04:10:00,88.445,88.445,88.35,88.365,1101200000.0
2009-08-07 04:15:00,88.365,88.375,88.275,88.365,1509200000.0
2009-08-07 04:20:00,88.365,88.4,88.365,88.38,536000000.0
2009-08-07 04:25:00,88.38,88.405,88.375,88.4,600500000.0
2009-08-07 04:30:00,88.4,88.425,88.39,88.425,101100000.0
2009-08-07 04:35:00,88.435,88.525,88.435,88.525,679100000.0
2009-08-07 04:40:00,88.51,88.52,88.485,88.515,393300000.0
2009-08-07 04:45:00,88.515,88.52,88.48,88.505,418600000.0
2009-08-07 04:50:00,88.505,88.505,88.475,88.49,280300000.0
2009-08-07 04:55:00,88.49,88.49,88.485,88.49,89500000.0
2009-08-07 05:00:00,88.49,88.52,88.485,88.5,138200000.0
2009-08-07 05:05:00,88.5,88.5,88.48,88.495,266200000.0
2009-08-07 05:10:00,88.495,88.5,88.42,88.44,459500000.0
2009-08-07 05:15:00,88.435,88.475,88.425,88.475,270100000.0
2009-08-07 05:20:00,88.465,88.48,88.46,88.48,566700000.0
2009-08-07 05:25:00,88.48,88.52,88.47,88.495,333100000.0
2009-08-07 05:30:00,88.505,88.515,88.455,88.465,303500000.0
2009-08-07 05:35:00,88.465,88.465,88.4,88.425,409000000.0
2009-08-07 05:40:00,88.425,88.45,88.425,88.44,477500000.0
2009-08-07 05:45:00,88.44,88.49,88.44,88.48,284700000.0
2009-08-07 05:50:00,88.465,88.495,88.435,88.485,793700000.0
2009-08-07 05:55:00,88.48,88.485,88.46,88.475,478400000.0
2009-08-07 06:00:00,88.475,88.505,88.465,88.495,934900000.0
2009-08-07 06:05:00,88.495,88.52,88.495,88.505,595600000.0
2009-08-07 06:10:00,88.505,88.505,88.495,88.495,210000000.0
2009-08-07 06:15:00,88.495,88.505,88.487,88.489,96000000.0
2009-08-07 06:20:00,88.49,88.5,88.46,88.475,413800000.0
2009-08-07 06:25:00,88.475,88.52,88.47,88.48,858800000.0
2009-08-07 06:30:00,88.48,88.515,88.475,88.49,472300000.0
2009-08-07 06:35:00,88.485,88.505,88.48,88.485,826300000.0
2009-08-07 06:40:00,88.485,88.51,88.46,88.475,939100000.0
2009-08-07 06:45:00,88.48,88.54,88.475,88.5,519400000.0
2009-08-07 06:50:00,88.505,88.525,88.485,88.505,211400000.0
2009-08-07 06:55:00,88.498,88.525,88.49,88.525,118000000.0
2009-08-07 07:00:00,88.52,88.55,88.515,88.535,411900000.0
2009-08-07 07:05:00,88.535,88.57,88.535,88.555,329100000.0
2009-08-07 07:10:00,88.555,88.635,88.555,88.575,1395400000.0
2009-08-07 07:15:00,88.575,88.585,88.55,88.57,534700000.0
2009-08-07 07:20:00,88.57,88.58,88.535,88.545,678600000.0
2009-08-07 07:25:00,88.55,88.585,88.54,88.55,615600000.0
2009-08-07 07:30:00,88.55,88.575,88.54,88.565,492700000.0
2009-08-07 07:35:00,88.6,88.61,88.555,88.575,437800000.0
2009-08-07 07:40:00,88.57,88.66,88.565,88.63,612100000.0
2009-08-07 07:45:00,88.63,88.685,88.61,88.665,658100000.0
2009-08-07 07:50:00,88.665,88.67,88.63,88.63,854800000.0
2009-08-07 07:55:00,88.64,88.645,88.565,88.63,925900000.0
2009-08-07 08:00:00,88.615,88.63,88.555,88.56,564800000.0
2009-08-07 08:05:00,88.56,88.59,88.54,88.55,1175900000.0
2009-08-07 08:10:00,88.55,88.585,88.53,88.56,835700000.0
2009-08-07 08:15:00,88.565,88.58,88.52,88.55,480200000.0
2009-08-07 08:20:00,88.55,88.55,88.505,88.525,495500000.0
2009-08-07 08:25:00,88.525,88.55,88.455,88.53,824700001.0
2009-08-07 08:30:00,88.53,88.565,88.5,88.565,880600001.0
2009-08-07 08:35:00,88.555,88.59,88.53,88.53,694399998.0
2009-08-07 08:40:00,88.53,88.615,88.505,88.59,852900000.0
2009-08-07 08:45:00,88.59,88.62,88.57,88.595,829499999.0
2009-08-07 08:50:00,88.6,88.6,88.53,88.53,612200000.0
2009-08-07 08:55:00,88.53,88.62,88.53,88.57,1218399997.0
2009-08-07 09:00:00,88.57,88.58,88.49,88.51,1077300001.0
2009-08-07 09:05:00,88.51,88.555,88.45,88.49,1211400000.0
2009-08-07 09:10:00,88.485,88.57,88.455,88.57,1046800000.0
2009-08-07 09:15:00,88.565,88.595,88.52,88.57,843900000.0
2009-08-07 09:20:00,88.565,88.65,88.53,88.595,780900000.0
2009-08-07 09:25:00,88.595,88.66,88.59,88.655,894100000.0
2009-08-07 09:30:00,88.645,88.655,88.555,88.57,430900000.0
2009-08-07 09:35:00,88.565,88.59,88.545,88.57,588100000.0
2009-08-07 09:40:00,88.57,88.58,88.515,88.52,865800000.0
2009-08-07 09:45:00,88.515,88.56,88.505,88.515,579100000.0
2009-08-07 09:50:00,88.515,88.53,88.47,88.515,511500000.0
2009-08-07 09:55:00,88.52,88.53,88.485,88.495,390100000.0
2009-08-07 10:00:00,88.5,88.52,88.47,88.51,903500000.0
2009-08-07 10:05:00,88.51,88.535,88.46,88.47,788400000.0
2009-08-07 10:10:00,88.47,88.48,88.4,88.48,656100000.0
2009-08-07 10:15:00,88.48,88.48,88.4,88.415,346100000.0
2009-08-07 10:20:00,88.41,88.435,88.36,88.37,494000000.0
2009-08-07 10:25:00,88.37,88.4,88.295,88.325,684400000.0
2009-08-07 10:30:00,88.32,88.325,88.21,88.245,785400000.0
2009-08-07 10:35:00,88.245,88.325,88.205,88.325,688500000.0
2009-08-07 10:40:00,88.31,88.365,88.285,88.31,751600000.0
2009-08-07 10:45:00,88.305,88.35,88.3,88.34,723700000.0
2009-08-07 10:50:00,88.33,88.335,88.245,88.27,505600000.0
2009-08-07 10:55:00,88.27,88.315,88.24,88.27,753800000.0
2009-08-07 11:00:00,88.27,88.27,88.24,88.25,492000000.0
2009-08-07 11:05:00,88.245,88.31,88.205,88.23,932300000.0
2009-08-07 11:10:00,88.225,88.26,88.195,88.205,417500000.0
2009-08-07 11:15:00,88.205,88.25,88.195,88.205,514100000.0
2009-08-07 11:20:00,88.215,88.22,88.13,88.165,597200000.0
2009-08-07 11:25:00,88.17,88.22,88.16,88.175,325200000.0
2009-08-07 11:30:00,88.175,88.175,88.06,88.09,567600000.0
2009-08-07 11:35:00,88.095,88.105,87.95,87.98,1063199999.0
2009-08-07 11:40:00,87.985,87.995,87.875,87.95,1115300000.0
2009-08-07 11:45:00,87.945,88.03,87.93,88.01,852800000.0
2009-08-07 11:50:00,88.005,88.015,87.985,88.0,757600000.0
2009-08-07 11:55:00,88.0,88.025,87.985,88.015,662300000.0
2009-08-07 12:00:00,88.015,88.085,88.01,88.085,659500000.0
2009-08-07 12:05:00,88.08,88.095,88.035,88.09,324000000.0
2009-08-07 12:10:00,88.095,88.165,88.095,88.16,431900000.0
2009-08-07 12:15:00,88.155,88.19,88.135,88.185,649500000.0
2009-08-07 12:20:00,88.185,88.185,88.15,88.17,522900000.0
2009-08-07 12:25:00,88.175,88.25,88.165,88.24,566300000.0
2009-08-07 12:30:00,88.24,88.245,88.2,88.235,679600000.0
2009-08-07 12:35:00,88.235,88.26,88.21,88.26,492000000.0
2009-08-07 12:40:00,88.255,88.35,88.255,88.31,876600000.0
2009-08-07 12:45:00,88.31,88.325,88.265,88.285,666500000.0
2009-08-07 12:50:00,88.29,88.305,88.255,88.295,331300000.0
2009-08-07 12:55:00,88.29,88.34,88.255,88.26,807900000.0
2009-08-07 13:00:00,88.265,88.265,87.715,87.85,1004500000.0
2009-08-07 13:05:00,87.855,87.91,87.78,87.85,724800000.0
2009-08-07 13:10:00,87.855,87.945,87.85,87.885,571100000.0
2009-08-07 13:15:00,87.875,87.88,87.84,87.86,303500000.0
2009-08-07 13:20:00,87.855,87.88,87.85,87.865,377600000.0
2009-08-07 13:25:00,87.87,87.895,87.83,87.835,437600000.0
2009-08-07 13:30:00,87.835,87.87,87.815,87.815,327500000.0
2009-08-07 13:35:00,87.81,87.83,87.78,87.79,530800000.0
2009-08-07 13:40:00,87.8,87.8,87.705,87.79,524300000.0
2009-08-07 13:45:00,87.79,87.915,87.79,87.915,531700000.0
2009-08-07 13:50:00,87.92,88.025,87.92,87.935,926400000.0
2009-08-07 13:55:00,87.935,88.0,87.93,87.975,720200000.0
2009-08-07 14:00:00,87.975,88.05,87.965,88.04,803600000.0
2009-08-07 14:05:00,88.035,88.095,88.01,88.065,573600000.0
2009-08-07 14:10:00,88.075,88.2,88.055,88.055,576000000.0
2009-08-07 14:15:00,88.055,88.145,88.055,88.13,614700000.0
2009-08-07 14:20:00,88.12,88.305,88.12,88.3,846500000.0
2009-08-07 14:25:00,88.31,88.385,88.085,88.095,1561200000.0
2009-08-07 14:30:00,88.11,89.07,88.11,88.92,1335600000.0
2009-08-07 14:35:00,88.905,89.26,88.88,88.965,1301700000.0
2009-08-07 14:40:00,88.965,89.375,88.92,89.225,1593000000.0
2009-08-07 14:45:00,89.225,89.42,89.135,89.315,1482700000.0
2009-08-07 14:50:00,89.315,89.44,89.245,89.305,1169500000.0
2009-08-07 14:55:00,89.32,89.355,89.225,89.255,1093000000.0
2009-08-07 15:00:00,89.265,89.53,89.26,89.46,1163600000.0
2009-08-07 15:05:00,89.46,89.62,89.44,89.525,1146200000.0
2009-08-07 15:10:00,89.535,89.565,89.405,89.405,813800000.0
2009-08-07 15:15:00,89.39,89.49,89.36,89.405,1224500000.0
2009-08-07 15:20:00,89.405,89.515,89.36,89.48,736800000.0
2009-08-07 15:25:00,89.48,89.53,89.39,89.435,1571099999.0
2009-08-07 15:30:00,89.44,89.69,89.42,89.65,1897799998.0
2009-08-07 15:35:00,89.645,89.645,89.43,89.45,2199899998.0
2009-08-07 15:40:00,89.45,89.52,89.395,89.45,1921800000.0
2009-08-07 15:45:00,89.46,89.56,89.39,89.56,1541800000.0
2009-08-07 15:50:00,89.545,89.65,89.505,89.56,2060700003.0
2009-08-07 15:55:00,89.56,89.66,89.45,89.45,1858900001.0
2009-08-07 16:00:00,89.43,89.44,89.155,89.3,2495699998.0
2009-08-07 16:05:00,89.295,89.345,89.155,89.29,2313699995.0
2009-08-07 16:10:00,89.285,89.505,89.24,89.38,2371399998.0
2009-08-07 16:15:00,89.39,89.57,89.38,89.55,1747899999.0
2009-08-07 16:20:00,89.575,89.705,89.505,89.685,1447600000.0
2009-08-07 16:25:00,89.69,89.76,89.635,89.705,1347700000.0
2009-08-07 16:30:00,89.705,89.845,89.68,89.805,980500000.0
2009-08-07 16:35:00,89.8,89.94,89.715,89.885,1024500000.0
2009-08-07 16:40:00,89.89,89.95,89.81,89.93,1884999999.0
2009-08-07 16:45:00,89.925,90.025,89.83,89.84,2225499999.0
2009-08-07 16:50:00,89.84,89.89,89.775,89.865,1750100000.0
2009-08-07 16:55:00,89.875,89.89,89.66,89.67,1681899999.0
2009-08-07 17:00:00,89.68,89.815,89.66,89.805,1162500000.0
2009-08-07 17:05:00,89.805,89.825,89.73,89.8,1098900000.0
2009-08-07 17:10:00,89.8,89.865,89.755,89.79,1131000000.0
2009-08-07 17:15:00,89.785,89.865,89.76,89.835,1119300000.0
2009-08-07 17:20:00,89.835,89.975,89.82,89.945,1373199999.0
2009-08-07 17:25:00,89.955,90.0,89.945,89.945,1126299998.0
2009-08-07 17:30:00,89.94,90.03,89.935,89.955,823400000.0
2009-08-07 17:35:00,89.955,90.065,89.95,90.065,909300000.0
2009-08-07 17:40:00,90.065,90.07,89.94,89.95,1089399999.0
2009-08-07 17:45:00,89.95,89.98,89.86,89.98,1477400000.0
2009-08-07 17:50:00,89.99,90.15,89.945,90.095,1637900001.0
2009-08-07 17:55:00,90.1,90.195,90.035,90.09,1079500000.0
2009-08-07 18:00:00,90.095,90.2,90.04,90.155,895600000.0
2009-08-07 18:05:00,90.155,90.155,90.005,90.065,1270100000.0
2009-08-07 18:10:00,90.065,90.08,89.955,89.955,706900000.0
2009-08-07 18:15:00,89.96,90.035,89.87,90.01,1126700001.0
2009-08-07 18:20:00,90.01,90.01,89.895,89.95,1114900000.0
2009-08-07 18:25:00,89.95,90.01,89.905,89.925,1033000000.0
2009-08-07 18:30:00,89.925,89.955,89.89,89.935,1286600000.0
2009-08-07 18:35:00,89.935,90.035,89.915,89.99,1031900000.0
2009-08-07 18:40:00,89.985,90.02,89.97,89.97,733200000.0
2009-08-07 18:45:00,89.97,90.075,89.97,90.045,1252800000.0
2009-08-07 18:50:00,90.04,90.07,90.005,90.07,1149900000.0
2009-08-07 18:55:00,90.07,90.075,89.96,89.97,1372100001.0
2009-08-07 19:00:00,89.97,90.13,89.955,90.07,960800000.0
2009-08-07 19:05:00,90.065,90.075,90.0,90.065,683600000.0
2009-08-07 19:10:00,90.07,90.095,90.02,90.095,660500001.0
2009-08-07 19:15:00,90.095,90.205,90.095,90.165,457100000.0
2009-08-07 19:20:00,90.155,90.165,90.1,90.125,351900000.0
2009-08-07 19:25:00,90.13,90.245,90.12,90.22,566600000.0
2009-08-07 19:30:00,90.22,90.285,90.175,90.23,900440000.0
2009-08-07 19:35:00,90.23,90.27,90.22,90.22,1190500000.0
2009-08-07 19:40:00,90.22,90.23,90.13,90.14,1079800000.0
2009-08-07 19:45:00,90.16,90.22,90.14,90.185,789100000.0
2009-08-07 19:50:00,90.18,90.19,90.14,90.155,456800000.0
2009-08-07 19:55:00,90.155,90.195,90.15,90.17,513800000.0
2009-08-07 20:00:00,90.165,90.245,90.16,90.225,571900000.0
2009-08-07 20:05:00,90.225,90.225,90.19,90.19,501600000.0
2009-08-07 20:10:00,90.19,90.29,90.185,90.265,671700000.0
2009-08-07 20:15:00,90.265,90.315,90.22,90.24,558900000.0
2009-08-07 20:20:00,90.24,90.26,90.205,90.205,709500000.0
2009-08-07 20:25:00,90.205,90.205,90.165,90.18,711800000.0
2009-08-07 20:30:00,90.19,90.235,90.14,90.15,694500000.0
2009-08-07 20:35:00,90.155,90.175,90.11,90.15,612600000.0
2009-08-07 20:40:00,90.15,90.225,90.15,90.2,723900000.0
2009-08-07 20:45:00,90.205,90.3,90.195,90.25,802000000.0
2009-08-07 20:50:00,90.255,90.27,90.21,90.23,834400000.0
2009-08-07 20:55:00,90.235,90.24,90.105,90.125,610800000.0
2009-08-07 21:00:00,90.125,90.155,90.025,90.09,591200000.0
2009-08-07 21:05:00,90.09,90.14,90.03,90.06,552900000.0
2009-08-07 21:10:00,90.055,90.09,90.025,90.025,221600000.0
2009-08-07 21:15:00,90.025,90.115,90.015,90.065,391800000.0
2009-08-07 21:20:00,90.06,90.07,89.97,90.05,572100000.0
2009-08-07 21:25:00,90.04,90.12,90.03,90.08,779900000.0
2009-08-07 21:30:00,90.08,90.085,90.015,90.05,707300000.0
2009-08-07 21:35:00,90.04,90.06,89.925,89.97,540900000.0
2009-08-07 21:40:00,89.965,90.005,89.95,89.98,415700000.0
2009-08-07 21:45:00,89.98,90.01,89.93,89.98,517500000.0
2009-08-07 21:50:00,89.97,90.035,89.95,90.025,425700000.0
2009-08-07 21:55:00,90.025,90.095,89.95,90.08,492200000.0
2009-08-07 22:00:00,90.075,90.075,90.005,90.035,287200000.0
2009-08-07 22:05:00,90.035,90.085,90.005,90.065,346200000.0
2009-08-07 22:10:00,90.065,90.065,90.01,90.04,295700000.0
2009-08-07 22:15:00,90.055,90.06,90.02,90.035,242500000.0
2009-08-07 22:20:00,90.035,90.065,90.01,90.03,190000000.0
2009-08-07 22:25:00,90.035,90.045,89.99,90.02,185500000.0
2009-08-07 22:30:00,90.025,90.025,89.965,89.98,279900000.0
2009-08-07 22:35:00,89.98,90.065,89.98,90.03,185300000.0
2009-08-07 22:40:00,90.035,90.075,90.025,90.04,280000000.0
2009-08-07 22:45:00,90.04,90.06,90.02,90.05,234900000.0
2009-08-07 22:50:00,90.05,90.08,90.04,90.06,118500000.0
2009-08-07 22:55:00,90.055,90.21,90.055,90.21,230700000.0
2009-08-09 23:00:00,90.175,90.19,90.175,90.19,28600000.0
2009-08-09 23:05:00,90.18,90.2,90.155,90.195,52000000.0
2009-08-09 23:10:00,90.19,90.21,90.165,90.21,96200000.0
2009-08-09 23:15:00,90.17,90.215,90.16,90.205,77000000.0
2009-08-09 23:20:00,90.205,90.205,90.16,90.18,13700000.0
2009-08-09 23:25:00,90.135,90.135,90.135,90.135,2500000.0
2009-08-09 23:30:00,90.14,90.165,90.14,90.165,23700000.0
2009-08-09 23:35:00,90.165,90.165,90.14,90.155,17100000.0
2009-08-09 23:40:00,90.15,90.15,90.1,90.125,30800000.0
2009-08-09 23:45:00,90.125,90.2,90.125,90.2,53400000.0
2009-08-09 23:50:00,90.215,90.225,90.16,90.195,41100000.0
2009-08-09 23:55:00,90.205,90.215,90.165,90.2,46800000.0
2009-08-10 00:00:00,90.2,90.25,90.145,90.155,207400000.0
2009-08-10 00:05:00,90.155,90.155,90.09,90.13,349100000.0
2009-08-10 00:10:00,90.135,90.135,90.105,90.115,134700000.0
2009-08-10 00:15:00,90.125,90.13,90.085,90.09,104200000.0
2009-08-10 00:20:00,90.09,90.1,90.09,90.095,60100000.0
2009-08-10 00:25:00,90.09,90.095,90.06,90.075,114000000.0
2009-08-10 00:30:00,90.065,90.075,90.005,90.025,175200000.0
2009-08-10 00:35:00,90.02,90.02,89.94,89.95,175900000.0
2009-08-10 00:40:00,89.955,89.98,89.92,89.97,249200000.0
2009-08-10 00:45:00,89.97,90.005,89.95,89.975,368500000.0
2009-08-10 00:50:00,89.975,89.98,89.915,89.955,215400000.0
2009-08-10 00:55:00,89.95,89.985,89.92,89.95,206900000.0
2009-08-10 01:00:00,89.945,89.97,89.885,89.89,338200000.0
2009-08-10 01:05:00,89.89,89.915,89.87,89.885,312700000.0
2009-08-10 01:10:00,89.88,89.92,89.86,89.91,552800000.0
2009-08-10 01:15:00,89.91,89.955,89.905,89.915,606800000.0
2009-08-10 01:20:00,89.915,89.925,89.855,89.855,692200000.0
2009-08-10 01:25:00,89.86,89.885,89.83,89.83,473900000.0
2009-08-10 01:30:00,89.825,89.825,89.79,89.795,724000000.0
2009-08-10 01:35:00,89.795,89.83,89.785,89.8,560400000.0
2009-08-10 01:40:00,89.795,89.805,89.77,89.79,586100000.0
2009-08-10 01:45:00,89.79,89.82,89.76,89.79,422500000.0
2009-08-10 01:50:00,89.79,89.825,89.77,89.775,549800000.0
2009-08-10 01:55:00,89.78,89.815,89.77,89.8,711000000.0
2009-08-10 02:00:00,89.795,89.835,89.755,89.785,1187800000.0
2009-08-10 02:05:00,89.78,89.865,89.77,89.865,1041900000.0
2009-08-10 02:10:00,89.855,89.91,89.855,89.865,567000000.0
2009-08-10 02:15:00,89.87,89.915,89.845,89.91,474600000.0
2009-08-10 02:20:00,89.905,89.93,89.835,89.855,342400000.0
2009-08-10 02:25:00,89.85,89.85,89.74,89.795,697100000.0
2009-08-10 02:30:00,89.805,89.875,89.79,89.845,556800000.0
2009-08-10 02:35:00,89.855,89.87,89.735,89.76,521400000.0
2009-08-10 02:40:00,89.75,89.805,89.73,89.805,691100000.0
2009-08-10 02:45:00,89.805,89.82,89.735,89.755,598300000.0
2009-08-10 02:50:00,89.755,89.78,89.655,89.75,397300000.0
2009-08-10 02:55:00,89.76,89.77,89.7,89.75,844700000.0
2009-08-10 03:00:00,89.755,89.83,89.75,89.805,639200000.0
2009-08-10 03:05:00,89.8,89.815,89.69,89.71,865100000.0
2009-08-10 03:10:00,89.71,89.74,89.685,89.69,536700000.0
2009-08-10 03:15:00,89.685,89.695,89.64,89.68,661700000.0
2009-08-10 03:20:00,89.68,89.76,89.67,89.715,360000000.0
2009-08-10 03:25:00,89.71,89.795,89.71,89.78,228300000.0
2009-08-10 03:30:00,89.79,89.8,89.77,89.79,188500000.0
2009-08-10 03:35:00,89.785,89.87,89.785,89.86,210700000.0
2009-08-10 03:40:00,89.86,89.92,89.835,89.91,434100000.0
2009-08-10 03:45:00,89.91,89.915,89.855,89.87,266300000.0
2009-08-10 03:50:00,89.875,89.895,89.8,89.815,291400000.0
2009-08-10 03:55:00,89.815,89.845,89.795,89.815,173400000.0
2009-08-10 04:00:00,89.81,89.855,89.81,89.85,196300000.0
2009-08-10 04:05:00,89.845,89.85,89.76,89.825,341100000.0
2009-08-10 04:10:00,89.83,89.895,89.815,89.885,230700000.0
2009-08-10 04:15:00,89.88,89.955,89.86,89.89,311900000.0
2009-08-10 04:20:00,89.89,89.955,89.865,89.93,266000000.0
2009-08-10 04:25:00,89.93,89.985,89.91,89.95,227800000.0
2009-08-10 04:30:00,89.94,90.01,89.93,89.955,427800000.0
2009-08-10 04:35:00,89.96,89.98,89.875,89.93,719400000.0
2009-08-10 04:40:00,89.92,89.945,89.86,89.945,363400000.0
2009-08-10 04:45:00,89.94,89.975,89.93,89.965,230900000.0
2009-08-10 04:50:00,89.96,89.975,89.945,89.965,214300000.0
2009-08-10 04:55:00,89.96,89.975,89.92,89.925,282000000.0
2009-08-10 05:00:00,89.925,89.93,89.86,89.885,275300000.0
2009-08-10 05:05:00,89.885,89.925,89.875,89.925,127000000.0
2009-08-10 05:10:00,89.92,89.935,89.915,89.915,163100000.0
2009-08-10 05:15:00,89.92,89.94,89.895,89.91,120600000.0
2009-08-10 05:20:00,89.905,89.915,89.885,89.895,159700000.0
2009-08-10 05:25:00,89.895,89.9,89.795,89.815,259500000.0
2009-08-10 05:30:00,89.82,89.865,89.82,89.845,349100000.0
2009-08-10 05:35:00,89.845,89.855,89.835,89.835,330700000.0
2009-08-10 05:40:00,89.835,89.845,89.8,89.81,675100000.0
2009-08-10 05:45:00,89.81,89.855,89.81,89.845,361800000.0
2009-08-10 05:50:00,89.845,89.89,89.845,89.88,363300000.0
2009-08-10 05:55:00,89.88,89.905,89.865,89.905,340200000.0
2009-08-10 06:00:00,89.905,89.915,89.88,89.905,197900000.0
2009-08-10 06:05:00,89.91,89.915,89.845,89.87,260900000.0
2009-08-10 06:10:00,89.875,89.88,89.85,89.85,241200000.0
2009-08-10 06:15:00,89.855,89.895,89.84,89.88,362700000.0
2009-08-10 06:20:00,89.87,89.9,89.85,89.885,219900000.0
2009-08-10 06:25:00,89.89,89.89,89.855,89.855,342200000.0
2009-08-10 06:30:00,89.855,89.92,89.85,89.895,524300000.0
2009-08-10 06:35:00,89.895,89.9,89.825,89.835,371900000.0
2009-08-10 06:40:00,89.835,89.845,89.755,89.78,618200000.0
2009-08-10 06:45:00,89.78,89.85,89.78,89.85,473500000.0
2009-08-10 06:50:00,89.845,89.85,89.81,89.825,386700000.0
2009-08-10 06:55:00,89.83,89.85,89.81,89.84,425600000.0
2009-08-10 07:00:00,89.84,89.85,89.82,89.84,176300000.0
2009-08-10 07:05:00,89.84,89.905,89.82,89.88,285000000.0
2009-08-10 07:10:00,89.875,89.92,89.85,89.86,465100000.0
2009-08-10 07:15:00,89.86,89.87,89.84,89.855,155900000.0
2009-08-10 07:20:00,89.855,89.895,89.845,89.885,302500000.0
2009-08-10 07:25:00,89.885,89.885,89.86,89.865,302000000.0
2009-08-10 07:30:00,89.865,89.92,89.865,89.89,414600000.0
2009-08-10 07:35:00,89.89,89.89,89.815,89.84,423900000.0
2009-08-10 07:40:00,89.835,89.88,89.835,89.87,719400000.0
2009-08-10 07:45:00,89.87,89.93,89.85,89.905,529900000.0
2009-08-10 07:50:00,89.905,89.925,89.89,89.91,339900000.0
2009-08-10 07:55:00,89.91,89.915,89.82,89.87,503100000.0
2009-08-10 08:00:00,89.87,89.91,89.8,89.81,970600000.0
2009-08-10 08:05:00,89.81,89.845,89.76,89.79,844200000.0
2009-08-10 08:10:00,89.795,89.86,89.73,89.785,1351900000.0
2009-08-10 08:15:00,89.79,89.9,89.785,89.83,864100000.0
2009-08-10 08:20:00,89.83,89.83,89.75,89.77,874800000.0
2009-08-10 08:25:00,89.77,89.79,89.75,89.76,1180000000.0
2009-08-10 08:30:00,89.76,89.77,89.69,89.715,555700000.0
2009-08-10 08:35:00,89.715,89.735,89.66,89.71,1307700000.0
2009-08-10 08:40:00,89.71,89.74,89.68,89.685,1110800000.0
2009-08-10 08:45:00,89.69,89.75,89.66,89.74,1045400000.0
2009-08-10 08:50:00,89.73,89.83,89.705,89.8,1522700001.0
2009-08-10 08:55:00,89.81,89.855,89.795,89.83,960000000.0
2009-08-10 09:00:00,89.83,89.835,89.69,89.75,1277600000.0
2009-08-10 09:05:00,89.74,89.85,89.73,89.795,1105700000.0
2009-08-10 09:10:00,89.795,89.84,89.77,89.83,1057700000.0
2009-08-10 09:15:00,89.84,89.88,89.8,89.85,1029400000.0
2009-08-10 09:20:00,89.84,89.89,89.8,89.88,1125400000.0
2009-08-10 09:25:00,89.88,89.94,89.87,89.91,1279200000.0
2009-08-10 09:30:00,89.91,90.0,89.905,89.99,1460300000.0
2009-08-10 09:35:00,89.99,90.0,89.935,89.935,1116100001.0
2009-08-10 09:40:00,89.94,89.94,89.87,89.92,890400000.0
2009-08-10 09:45:00,89.92,89.95,89.875,89.88,774100000.0
2009-08-10 09:50:00,89.88,89.885,89.85,89.87,794200000.0
2009-08-10 09:55:00,89.87,89.965,89.85,89.95,1075100000.0
2009-08-10 10:00:00,89.945,89.99,89.845,89.855,1215000000.0
2009-08-10 10:05:00,89.855,89.91,89.85,89.89,750900000.0
2009-08-10 10:10:00,89.89,89.905,89.87,89.9,651100000.0
2009-08-10 10:15:00,89.9,89.97,89.9,89.935,630100000.0
2009-08-10 10:20:00,89.91,89.935,89.875,89.875,493800000.0
2009-08-10 10:25:00,89.885,89.925,89.86,89.885,451300000.0
2009-08-10 10:30:00,89.885,89.96,89.88,89.94,483800000.0
2009-08-10 10:35:00,89.935,89.965,89.9,89.925,822100000.0
2009-08-10 10:40:00,89.925,89.975,89.895,89.93,820200000.0
2009-08-10 10:45:00,89.93,89.99,89.92,89.975,687700000.0
2009-08-10 10:50:00,89.97,90.01,89.95,90.005,504800000.0
2009-08-10 10:55:00,90.01,90.035,89.91,89.94,664800000.0
2009-08-10 11:00:00,89.94,89.97,89.9,89.91,752000000.0
2009-08-10 11:05:00,89.91,89.93,89.865,89.885,450200000.0
2009-08-10 11:10:00,89.88,89.885,89.85,89.875,488100000.0
2009-08-10 11:15:00,89.875,89.905,89.86,89.865,377600000.0
2009-08-10 11:20:00,89.87,89.905,89.87,89.885,420500000.0
2009-08-10 11:25:00,89.885,89.89,89.855,89.865,282700000.0
2009-08-10 11:30:00,89.86,89.915,89.86,89.885,368200000.0
2009-08-10 11:35:00,89.91,89.93,89.9,89.91,333800000.0
2009-08-10 11:40:00,89.91,89.95,89.865,89.875,503000000.0
2009-08-10 11:45:00,89.87,89.94,89.865,89.915,274000000.0
2009-08-10 11:50:00,89.915,89.945,89.9,89.925,166900000.0
2009-08-10 11:55:00,89.925,89.945,89.9,89.9,160600000.0
2009-08-10 12:00:00,89.9,89.915,89.89,89.9,513900000.0
2009-08-10 12:05:00,89.9,89.925,89.89,89.915,257900000.0
2009-08-10 12:10:00,89.915,89.95,89.9,89.91,370300000.0
2009-08-10 12:15:00,89.91,89.965,89.88,89.95,326600000.0
2009-08-10 12:20:00,89.94,89.975,89.93,89.96,288600000.0
2009-08-10 12:25:00,89.96,90.01,89.955,89.97,251300000.0
2009-08-10 12:30:00,89.975,90.045,89.975,89.995,257200000.0
2009-08-10 12:35:00,89.99,89.995,89.93,89.93,222700000.0
2009-08-10 12:40:00,89.925,89.96,89.91,89.955,376100000.0
2009-08-10 12:45:00,89.955,89.975,89.91,89.915,284500000.0
2009-08-10 12:50:00,89.915,89.955,89.88,89.925,250300000.0
2009-08-10 12:55:00,89.93,89.93,89.845,89.875,439700000.0
2009-08-10 13:00:00,89.875,89.885,89.805,89.875,446900000.0
2009-08-10 13:05:00,89.865,89.87,89.76,89.795,735200000.0
2009-08-10 13:10:00,89.8,89.81,89.76,89.8,1085700000.0
2009-08-10 13:15:00,89.8,89.87,89.77,89.835,1160400000.0
2009-08-10 13:20:00,89.84,89.895,89.83,89.895,380800000.0
2009-08-10 13:25:00,89.9,89.91,89.83,89.875,693100000.0
2009-08-10 13:30:00,89.88,89.935,89.85,89.91,870600000.0
2009-08-10 13:35:00,89.91,89.965,89.89,89.91,859700000.0
2009-08-10 13:40:00,89.91,89.96,89.91,89.925,968600000.0
2009-08-10 13:45:00,89.925,89.96,89.895,89.94,815599998.0
2009-08-10 13:50:00,89.945,89.98,89.92,89.925,532900000.0
2009-08-10 13:55:00,89.94,89.975,89.91,89.93,574200000.0
2009-08-10 14:00:00,89.925,90.0,89.86,90.0,896900000.0
2009-08-10 14:05:00,90.005,90.005,89.905,89.965,698700000.0
2009-08-10 14:10:00,89.965,89.995,89.86,89.865,669200000.0
2009-08-10 14:15:00,89.86,89.93,89.84,89.87,755600000.0
2009-08-10 14:20:00,89.865,89.875,89.755,89.765,1091700000.0
2009-08-10 14:25:00,89.765,89.765,89.64,89.65,1004400001.0
2009-08-10 14:30:00,89.66,89.72,89.63,89.655,945600000.0
2009-08-10 14:35:00,89.655,89.705,89.6,89.665,1496499999.0
2009-08-10 14:40:00,89.67,89.68,89.555,89.57,778800000.0
2009-08-10 14:45:00,89.575,89.715,89.55,89.715,1215500001.0
2009-08-10 14:50:00,89.71,89.73,89.59,89.615,1280200000.0
2009-08-10 14:55:00,89.61,89.645,89.535,89.615,1546300000.0
2009-08-10 15:00:00,89.62,89.65,89.57,89.645,1249400000.0
2009-08-10 15:05:00,89.645,89.675,89.62,89.665,1542100000.0
2009-08-10 15:10:00,89.66,89.705,89.61,89.65,1649600000.0
2009-08-10 15:15:00,89.65,89.7,89.605,89.7,1085700001.0
2009-08-10 15:20:00,89.695,89.75,89.62,89.735,1046700000.0
2009-08-10 15:25:00,89.735,89.735,89.635,89.665,986700000.0
2009-08-10 15:30:00,89.665,89.665,89.555,89.595,1602000000.0
2009-08-10 15:35:00,89.6,89.735,89.59,89.655,2250100000.0
2009-08-10 15:40:00,89.635,89.805,89.63,89.7,1721200000.0
2009-08-10 15:45:00,89.7,89.785,89.615,89.65,1728200000.0
2009-08-10 15:50:00,89.65,89.675,89.54,89.635,1360800000.0
2009-08-10 15:55:00,89.64,89.705,89.635,89.67,1257100000.0
2009-08-10 16:00:00,89.675,89.675,89.605,89.62,844800000.0
2009-08-10 16:05:00,89.62,89.635,89.575,89.63,1434100000.0
2009-08-10 16:10:00,89.635,89.745,89.635,89.685,1095500000.0
2009-08-10 16:15:00,89.68,89.7,89.61,89.665,1283200000.0
2009-08-10 16:20:00,89.66,89.785,89.63,89.75,1276400000.0
2009-08-10 16:25:00,89.755,89.84,89.72,89.825,793300000.0
2009-08-10 16:30:00,89.825,89.87,89.795,89.84,1243400000.0
2009-08-10 16:35:00,89.835,89.855,89.77,89.85,1082800000.0
2009-08-10 16:40:00,89.85,89.905,89.81,89.85,985600000.0
2009-08-10 16:45:00,89.855,89.885,89.815,89.82,825200000.0
2009-08-10 16:50:00,89.825,89.955,89.81,89.925,1080300000.0
2009-08-10 16:55:00,89.945,89.95,89.8,89.83,1555100001.0
2009-08-10 17:00:00,89.825,89.99,89.82,89.955,1116200000.0
2009-08-10 17:05:00,89.95,89.965,89.785,89.84,1260200000.0
2009-08-10 17:10:00,89.845,89.885,89.785,89.81,1186800000.0
2009-08-10 17:15:00,89.81,89.91,89.8,89.895,1789700000.0
2009-08-10 17:20:00,89.895,89.92,89.795,89.865,1666400000.0
2009-08-10 17:25:00,89.855,89.87,89.75,89.785,1158600000.0
2009-08-10 17:30:00,89.785,89.845,89.775,89.825,865700000.0
2009-08-10 17:35:00,89.815,89.835,89.765,89.835,1709100000.0
2009-08-10 17:40:00,89.835,89.87,89.77,89.815,912100000.0
2009-08-10 17:45:00,89.815,89.83,89.65,89.685,882700000.0
2009-08-10 17:50:00,89.685,89.685,89.575,89.61,983100001.0
2009-08-10 17:55:00,89.615,89.655,89.585,89.615,1034700000.0
2009-08-10 18:00:00,89.61,89.69,89.59,89.655,816700000.0
2009-08-10 18:05:00,89.655,89.695,89.64,89.69,793000000.0
2009-08-10 18:10:00,89.69,89.71,89.66,89.685,732100000.0
2009-08-10 18:15:00,89.68,89.7,89.66,89.675,378800000.0
2009-08-10 18:20:00,89.675,89.705,89.67,89.685,411700000.0
2009-08-10 18:25:00,89.685,89.7,89.48,89.48,622600000.0
2009-08-10 18:30:00,89.49,89.495,89.415,89.46,923400000.0
2009-08-10 18:35:00,89.46,89.46,89.145,89.205,1504100000.0
2009-08-10 18:40:00,89.205,89.29,89.205,89.235,1594999997.0
2009-08-10 18:45:00,89.235,89.27,89.21,89.26,1240800000.0
2009-08-10 18:50:00,89.255,89.28,89.165,89.235,846499999.0
2009-08-10 18:55:00,89.235,89.235,89.04,89.055,1078200000.0
2009-08-10 19:00:00,89.05,89.095,88.99,89.015,1157700001.0
2009-08-10 19:05:00,89.02,89.05,88.975,89.025,902900001.0
2009-08-10 19:10:00,89.025,89.065,88.995,89.0,933700000.0
2009-08-10 19:15:00,89.01,89.035,88.975,89.0,838500000.0
2009-08-10 19:20:00,89.01,89.02,88.95,89.015,714800000.0
2009-08-10 19:25:00,89.01,89.08,88.96,89.075,1100500000.0
2009-08-10 19:30:00,89.06,89.11,89.015,89.045,688000000.0
2009-08-10 19:35:00,89.04,89.05,88.965,88.99,540100000.0
2009-08-10 19:40:00,88.99,89.05,88.96,89.035,447200000.0
2009-08-10 19:45:00,89.03,89.06,88.97,89.01,806700000.0
2009-08-10 19:50:00,89.01,89.06,89.0,89.04,625200000.0
2009-08-10 19:55:00,89.045,89.045,88.87,88.875,1126800000.0
2009-08-10 20:00:00,88.875,88.915,88.835,88.87,1355000000.0
2009-08-10 20:05:00,88.875,89.04,88.845,89.015,1300000000.0
2009-08-10 20:10:00,89.01,89.015,88.94,88.95,714699999.0
2009-08-10 20:15:00,88.95,88.95,88.84,88.89,778200000.0
2009-08-10 20:20:00,88.895,88.95,88.855,88.93,632500000.0
2009-08-10 20:25:00,88.93,88.93,88.845,88.9,914900000.0
2009-08-10 20:30:00,88.9,88.93,88.845,88.92,889100000.0
2009-08-10 20:35:00,88.915,88.96,88.885,88.915,618700000.0
2009-08-10 20:40:00,88.915,88.98,88.915,88.98,583700000.0
2009-08-10 20:45:00,88.98,88.995,88.905,88.985,924200000.0
2009-08-10 20:50:00,88.985,89.055,88.925,88.945,982900000.0
2009-08-10 20:55:00,88.945,89.09,88.93,89.035,971000001.0
2009-08-10 21:00:00,89.04,89.14,89.035,89.11,820100000.0
2009-08-10 21:05:00,89.115,89.16,89.08,89.145,1072200001.0
2009-08-10 21:10:00,89.14,89.185,89.135,89.14,1388400000.0
2009-08-10 21:15:00,89.14,89.195,89.14,89.16,1197200000.0
2009-08-10 21:20:00,89.16,89.295,89.15,89.285,1913800000.0
2009-08-10 21:25:00,89.285,89.29,89.25,89.255,1513500002.0
2009-08-10 21:30:00,89.255,89.275,89.215,89.225,1065100002.0
2009-08-10 21:35:00,89.225,89.245,89.18,89.2,1052000000.0
2009-08-10 21:40:00,89.2,89.23,89.185,89.205,1516600002.0
2009-08-10 21:45:00,89.2,89.245,89.195,89.23,1087199999.0
2009-08-10 21:50:00,89.235,89.245,89.145,89.18,1332400000.0
2009-08-10 21:55:00,89.165,89.195,89.145,89.19,1272800000.0
2009-08-10 22:00:00,89.2,89.215,89.17,89.175,884500000.0
2009-08-10 22:05:00,89.18,89.245,89.175,89.225,653400000.0
2009-08-10 22:10:00,89.215,89.27,89.18,89.26,1107000000.0
2009-08-10 22:15:00,89.25,89.27,89.18,89.19,685400000.0
2009-08-10 22:20:00,89.19,89.23,89.18,89.21,348800000.0
2009-08-10 22:25:00,89.21,89.24,89.2,89.22,318100000.0
2009-08-10 22:30:00,89.22,89.275,89.21,89.255,233800000.0
2009-08-10 22:35:00,89.245,89.275,89.215,89.24,319400000.0
2009-08-10 22:40:00,89.24,89.275,89.24,89.25,378100000.0
2009-08-10 22:45:00,89.26,89.33,89.25,89.275,378900000.0
2009-08-10 22:50:00,89.27,89.285,89.23,89.27,116200000.0
2009-08-10 22:55:00,89.27,89.275,89.19,89.2,205700000.0
2009-08-10 23:00:00,89.205,89.27,89.2,89.225,157400000.0
2009-08-10 23:05:00,89.225,89.27,89.22,89.23,131800000.0
2009-08-10 23:10:00,89.25,89.26,89.23,89.26,66700000.0
2009-08-10 23:15:00,89.255,89.255,89.21,89.21,422300000.0
2009-08-10 23:20:00,89.21,89.225,89.185,89.2,178900000.0
2009-08-10 23:25:00,89.185,89.21,89.185,89.2,130800000.0
2009-08-10 23:30:00,89.19,89.205,89.175,89.2,348800000.0
2009-08-10 23:35:00,89.21,89.22,89.185,89.21,345500000.0
2009-08-10 23:40:00,89.21,89.21,89.17,89.19,151000000.0
2009-08-10 23:45:00,89.19,89.23,89.18,89.225,87000000.0
2009-08-10 23:50:00,89.22,89.265,89.22,89.24,70900000.0
2009-08-10 23:55:00,89.24,89.24,89.18,89.215,112700000.0
2009-08-11 00:00:00,89.21,89.26,89.21,89.226,86400000.0
2009-08-11 00:05:00,89.225,89.24,89.17,89.17,87400000.0
2009-08-11 00:10:00,89.17,89.17,89.135,89.15,64000000.0
2009-08-11 00:15:00,89.15,89.17,89.14,89.14,46400000.0
2009-08-11 00:20:00,89.14,89.17,89.135,89.15,62400000.0
2009-08-11 00:25:00,89.15,89.16,89.135,89.14,76800000.0
2009-08-11 00:30:00,89.14,89.14,89.09,89.12,65600000.0
2009-08-11 00:35:00,89.12,89.17,89.12,89.17,73600000.0
2009-08-11 00:40:00,89.17,89.17,89.155,89.16,55200000.0
2009-08-11 00:45:00,89.16,89.16,89.145,89.16,57200000.0
2009-08-11 00:50:00,89.145,89.16,89.08,89.08,117200000.0
2009-08-11 00:55:00,89.08,89.15,89.07,89.12,117600000.0
2009-08-11 01:00:00,89.13,89.13,89.105,89.11,93400000.0
2009-08-11 01:05:00,89.11,89.12,89.06,89.06,505300000.0
2009-08-11 01:10:00,89.06,89.065,89.02,89.045,579400000.0
2009-08-11 01:15:00,89.035,89.035,88.97,89.005,429600000.0
2009-08-11 01:20:00,89.0,89.005,88.955,88.97,430400000.0
2009-08-11 01:25:00,88.975,89.045,88.965,89.04,717400000.0
2009-08-11 01:30:00,89.04,89.065,88.98,88.99,291100000.0
2009-08-11 01:35:00,88.995,89.025,88.99,89.015,205400000.0
2009-08-11 01:40:00,89.01,89.045,88.96,89.04,325500000.0
2009-08-11 01:45:00,89.04,89.065,89.04,89.05,347600000.0
2009-08-11 01:50:00,89.05,89.1,89.05,89.08,147500000.0
2009-08-11 01:55:00,89.08,89.125,89.08,89.115,146300000.0
2009-08-11 02:00:00,89.11,89.11,89.06,89.065,488600000.0
2009-08-11 02:05:00,89.06,89.165,89.04,89.15,844200000.0
2009-08-11 02:10:00,89.145,89.2,89.12,89.175,780700000.0
2009-08-11 02:15:00,89.175,89.215,89.175,89.19,307200000.0
2009-08-11 02:20:00,89.2,89.21,89.175,89.195,268400000.0
2009-08-11 02:25:00,89.2,89.205,89.165,89.17,243200000.0
2009-08-11 02:30:00,89.165,89.18,89.12,89.12,368800000.0
2009-08-11 02:35:00,89.12,89.155,89.11,89.13,552000000.0
2009-08-11 02:40:00,89.12,89.15,89.09,89.11,608400000.0
2009-08-11 02:45:00,89.11,89.145,89.09,89.115,586300000.0
2009-08-11 02:50:00,89.12,89.16,89.08,89.08,363600000.0
2009-08-11 02:55:00,89.095,89.19,89.09,89.19,691500000.0
2009-08-11 03:00:00,89.19,89.235,89.17,89.205,431400000.0
2009-08-11 03:05:00,89.205,89.205,89.17,89.185,233600000.0
2009-08-11 03:10:00,89.185,89.21,89.18,89.185,323100000.0
2009-08-11 03:15:00,89.185,89.215,89.185,89.2,339800000.0
2009-08-11 03:20:00,89.2,89.2,89.16,89.17,650900000.0
2009-08-11 03:25:00,89.17,89.195,89.16,89.16,501700000.0
2009-08-11 03:30:00,89.165,89.185,89.15,89.17,355700000.0
2009-08-11 03:35:00,89.17,89.21,89.165,89.185,268900000.0
2009-08-11 03:40:00,89.18,89.2,89.18,89.185,217000000.0
2009-08-11 03:45:00,89.195,89.205,89.155,89.165,473100000.0
2009-08-11 03:50:00,89.165,89.17,89.09,89.1,401000000.0
2009-08-11 03:55:00,89.1,89.125,89.09,89.1,730400000.0
2009-08-11 04:00:00,89.1,89.11,88.93,88.97,1465900000.0
2009-08-11 04:05:00,88.97,89.015,88.915,88.975,1081400000.0
2009-08-11 04:10:00,88.98,88.99,88.94,88.965,973300000.0
2009-08-11 04:15:00,88.965,89.005,88.965,88.97,640200000.0
2009-08-11 04:20:00,88.97,89.02,88.97,89.02,467800000.0
2009-08-11 04:25:00,89.02,89.045,88.97,88.97,525500000.0
2009-08-11 04:30:00,88.97,88.97,88.92,88.95,830200000.0
2009-08-11 04:35:00,88.95,88.95,88.87,88.885,796600000.0
2009-08-11 04:40:00,88.885,88.9,88.79,88.82,804500000.0
2009-08-11 04:45:00,88.82,88.82,88.64,88.655,1066400000.0
2009-08-11 04:50:00,88.66,88.66,88.5,88.63,1331400000.0
2009-08-11 04:55:00,88.63,88.74,88.62,88.74,661100000.0
2009-08-11 05:00:00,88.74,88.74,88.67,88.705,929400000.0
2009-08-11 05:05:00,88.705,88.72,88.65,88.69,372700000.0
2009-08-11 05:10:00,88.675,88.74,88.675,88.74,107800000.0
2009-08-11 05:15:00,88.745,88.745,88.71,88.735,142700000.0
2009-08-11 05:20:00,88.735,88.79,88.73,88.78,281400000.0
2009-08-11 05:25:00,88.78,88.78,88.75,88.765,424400000.0
2009-08-11 05:30:00,88.76,88.78,88.75,88.755,231500000.0
2009-08-11 05:35:00,88.755,88.775,88.74,88.76,184100000.0
2009-08-11 05:40:00,88.755,88.79,88.755,88.76,303500000.0
2009-08-11 05:45:00,88.765,88.79,88.755,88.755,407300000.0
2009-08-11 05:50:00,88.75,88.765,88.745,88.755,287000000.0
2009-08-11 05:55:00,88.755,88.755,88.72,88.725,440900000.0
2009-08-11 06:00:00,88.725,88.755,88.71,88.71,310800000.0
2009-08-11 06:05:00,88.7,88.79,88.67,88.77,427200000.0
2009-08-11 06:10:00,88.765,88.78,88.73,88.73,203200000.0
2009-08-11 06:15:00,88.72,88.72,88.665,88.67,273200000.0
2009-08-11 06:20:00,88.67,88.695,88.667,88.69,125900000.0
2009-08-11 06:25:00,88.68,88.71,88.68,88.705,162500000.0
2009-08-11 06:30:00,88.705,88.71,88.685,88.705,386700000.0
2009-08-11 06:35:00,88.7,88.71,88.68,88.69,297500000.0
2009-08-11 06:40:00,88.695,88.695,88.61,88.625,444600000.0
2009-08-11 06:45:00,88.62,88.635,88.59,88.6,326900000.0
2009-08-11 06:50:00,88.59,88.595,88.565,88.565,408700000.0
2009-08-11 06:55:00,88.565,88.595,88.56,88.575,365600000.0
2009-08-11 07:00:00,88.565,88.575,88.515,88.56,438200000.0
2009-08-11 07:05:00,88.565,88.565,88.535,88.545,359800000.0
2009-08-11 07:10:00,88.54,88.58,88.54,88.58,222900000.0
2009-08-11 07:15:00,88.585,88.63,88.585,88.62,346100000.0
2009-08-11 07:20:00,88.62,88.655,88.62,88.62,141800000.0
2009-08-11 07:25:00,88.62,88.64,88.61,88.615,214000000.0
2009-08-11 07:30:00,88.61,88.62,88.595,88.615,254900000.0
2009-08-11 07:35:00,88.61,88.665,88.6,88.66,197400000.0
2009-08-11 07:40:00,88.655,88.785,88.65,88.775,387300000.0
2009-08-11 07:45:00,88.78,88.845,88.78,88.795,599800000.0
2009-08-11 07:50:00,88.805,88.85,88.77,88.8,532200000.0
2009-08-11 07:55:00,88.8,88.81,88.755,88.8,488600000.0
2009-08-11 08:00:00,88.8,88.82,88.755,88.81,1113800000.0
2009-08-11 08:05:00,88.81,88.905,88.775,88.855,672000000.0
2009-08-11 08:10:00,88.855,88.93,88.84,88.9,820300000.0
2009-08-11 08:15:00,88.9,88.92,88.89,88.9,521400000.0
2009-08-11 08:20:00,88.9,89.01,88.9,89.01,691600000.0
2009-08-11 08:25:00,89.025,89.04,88.97,88.99,1031400000.0
2009-08-11 08:30:00,88.98,89.02,88.95,89.0,960900000.0
2009-08-11 08:35:00,89.0,89.03,88.98,89.01,495200000.0
2009-08-11 08:40:00,89.01,89.01,88.915,88.92,473000000.0
2009-08-11 08:45:00,88.91,88.91,88.82,88.845,515200000.0
2009-08-11 08:50:00,88.845,88.89,88.83,88.85,726000000.0
2009-08-11 08:55:00,88.85,88.935,88.8,88.89,956600000.0
2009-08-11 09:00:00,88.895,88.92,88.85,88.865,661900000.0
2009-08-11 09:05:00,88.87,88.88,88.77,88.8,1207700000.0
2009-08-11 09:10:00,88.8,88.81,88.735,88.785,766900000.0
2009-08-11 09:15:00,88.78,88.82,88.77,88.805,464000000.0
2009-08-11 09:20:00,88.81,88.89,88.81,88.875,588400000.0
2009-08-11 09:25:00,88.875,88.935,88.865,88.9,653300000.0
2009-08-11 09:30:00,88.9,88.9,88.82,88.825,631900000.0
2009-08-11 09:35:00,88.82,88.83,88.735,88.77,498200000.0
2009-08-11 09:40:00,88.765,88.81,88.72,88.81,820400000.0
2009-08-11 09:45:00,88.805,88.805,88.705,88.715,826100000.0
2009-08-11 09:50:00,88.72,88.785,88.695,88.77,817700000.0
2009-08-11 09:55:00,88.765,88.915,88.76,88.87,1148200000.0
2009-08-11 10:00:00,88.87,88.895,88.85,88.885,1165200000.0
2009-08-11 10:05:00,88.88,88.91,88.815,88.84,949600000.0
2009-08-11 10:10:00,88.84,88.85,88.805,88.82,596600000.0
2009-08-11 10:15:00,88.82,88.82,88.735,88.77,397400000.0
2009-08-11 10:20:00,88.765,88.77,88.73,88.75,391900000.0
2009-08-11 10:25:00,88.75,88.76,88.73,88.735,315100000.0
2009-08-11 10:30:00,88.735,88.765,88.725,88.76,680200000.0
2009-08-11 10:35:00,88.75,88.775,88.71,88.73,378100000.0
2009-08-11 10:40:00,88.735,88.745,88.695,88.7,455500000.0
2009-08-11 10:45:00,88.69,88.7,88.635,88.645,429400000.0
2009-08-11 10:50:00,88.645,88.66,88.595,88.605,411000000.0
2009-08-11 10:55:00,88.61,88.63,88.571,88.62,463000000.0
2009-08-11 11:00:00,88.62,88.64,88.555,88.57,827800000.0
2009-08-11 11:05:00,88.58,88.6,88.565,88.585,584000000.0
2009-08-11 11:10:00,88.585,88.625,88.57,88.595,806200000.0
2009-08-11 11:15:00,88.595,88.605,88.57,88.57,893400000.0
2009-08-11 11:20:00,88.57,88.575,88.52,88.545,612000000.0
2009-08-11 11:25:00,88.54,88.59,88.54,88.58,825800000.0
2009-08-11 11:30:00,88.58,88.635,88.58,88.62,454100000.0
2009-08-11 11:35:00,88.62,88.635,88.6,88.615,347300000.0
2009-08-11 11:40:00,88.6,88.63,88.55,88.56,983200000.0
2009-08-11 11:45:00,88.56,88.575,88.525,88.555,1462299999.0
2009-08-11 11:50:00,88.55,88.56,88.445,88.46,717900000.0
2009-08-11 11:55:00,88.46,88.46,88.285,88.32,1798800000.0
2009-08-11 12:00:00,88.33,88.345,88.255,88.265,1025700000.0
2009-08-11 12:05:00,88.26,88.26,88.06,88.075,1286800000.0
2009-08-11 12:10:00,88.075,88.11,87.99,88.005,1197500000.0
2009-08-11 12:15:00,88.005,88.065,87.955,88.055,1668700001.0
2009-08-11 12:20:00,88.045,88.06,88.01,88.03,1072199998.0
2009-08-11 12:25:00,88.03,88.035,87.97,88.005,1215700000.0
2009-08-11 12:30:00,88.0,88.015,87.955,87.99,1456800000.0
2009-08-11 12:35:00,87.99,88.01,87.96,87.995,752500000.0
2009-08-11 12:40:00,87.995,88.08,87.99,88.015,1371500001.0
2009-08-11 12:45:00,88.015,88.1,87.985,88.085,845700001.0
2009-08-11 12:50:00,88.085,88.135,88.085,88.115,822300000.0
2009-08-11 12:55:00,88.115,88.135,88.07,88.1,799000000.0
2009-08-11 13:00:00,88.1,88.11,88.06,88.1,497000000.0
2009-08-11 13:05:00,88.105,88.115,88.05,88.1,896700002.0
2009-08-11 13:10:00,88.1,88.105,88.045,88.06,1093300000.0
2009-08-11 13:15:00,88.065,88.075,87.94,88.03,1187400000.0
2009-08-11 13:20:00,88.025,88.06,88.0,88.015,781200000.0
2009-08-11 13:25:00,88.015,88.135,88.01,88.08,1477900000.0
2009-08-11 13:30:00,88.08,88.1,88.03,88.055,1029000000.0
2009-08-11 13:35:00,88.05,88.06,88.015,88.055,859800000.0
2009-08-11 13:40:00,88.05,88.05,87.975,87.98,437200000.0
2009-08-11 13:45:00,87.98,88.005,87.895,87.99,1586900000.0
2009-08-11 13:50:00,87.99,88.0,87.91,87.955,856600000.0
2009-08-11 13:55:00,87.955,88.05,87.95,88.02,750700000.0
2009-08-11 14:00:00,88.02,88.115,88.01,88.115,1186200000.0
2009-08-11 14:05:00,88.11,88.155,88.075,88.095,1096400000.0
2009-08-11 14:10:00,88.095,88.135,87.975,87.98,1422600001.0
2009-08-11 14:15:00,87.99,88.07,87.97,88.065,1539400000.0
2009-08-11 14:20:00,88.065,88.125,88.045,88.07,1484500000.0
2009-08-11 14:25:00,88.07,88.135,88.05,88.055,1001100000.0
2009-08-11 14:30:00,88.085,88.12,88.005,88.005,1476300000.0
2009-08-11 14:35:00,88.005,88.055,87.99,88.005,1196300000.0
2009-08-11 14:40:00,88.005,88.075,87.99,88.01,739800000.0
2009-08-11 14:45:00,88.015,88.035,87.965,88.0,1112000000.0
2009-08-11 14:50:00,88.0,88.08,87.98,88.04,1137600000.0
2009-08-11 14:55:00,88.03,88.035,87.835,87.87,1330200000.0
2009-08-11 15:00:00,87.87,87.87,87.685,87.755,1624000000.0
2009-08-11 15:05:00,87.755,87.765,87.66,87.68,879500000.0
2009-08-11 15:10:00,87.67,87.685,87.55,87.565,1531600000.0
2009-08-11 15:15:00,87.565,87.62,87.46,87.565,1835000000.0
2009-08-11 15:20:00,87.565,87.57,87.39,87.39,1356600000.0
2009-08-11 15:25:00,87.38,87.5,87.375,87.435,1638600000.0
2009-08-11 15:30:00,87.44,87.48,87.305,87.425,2008100001.0
2009-08-11 15:35:00,87.425,87.515,87.42,87.47,1440600000.0
2009-08-11 15:40:00,87.465,87.465,87.285,87.39,2011100000.0
2009-08-11 15:45:00,87.39,87.39,87.23,87.3,1622200000.0
2009-08-11 15:50:00,87.295,87.41,87.29,87.365,1901100000.0
2009-08-11 15:55:00,87.365,87.48,87.335,87.39,1970400000.0
2009-08-11 16:00:00,87.395,87.425,87.09,87.125,1944000000.0
2009-08-11 16:05:00,87.125,87.175,87.065,87.105,2202600000.0
2009-08-11 16:10:00,87.11,87.16,87.065,87.15,1823800000.0
2009-08-11 16:15:00,87.145,87.17,87.09,87.14,1993000000.0
2009-08-11 16:20:00,87.135,87.155,87.005,87.005,1825100000.0
2009-08-11 16:25:00,87.005,87.02,86.8,86.82,2086200000.0
2009-08-11 16:30:00,86.82,86.925,86.74,86.92,2709099999.0
2009-08-11 16:35:00,86.925,86.975,86.855,86.97,1676000001.0
2009-08-11 16:40:00,86.97,87.045,86.96,87.005,1740000000.0
2009-08-11 16:45:00,87.005,87.025,86.96,86.99,1344700000.0
2009-08-11 16:50:00,86.99,87.255,86.99,87.14,2222200000.0
2009-08-11 16:55:00,87.14,87.18,87.095,87.095,2186399999.0
2009-08-11 17:00:00,87.095,87.145,86.98,86.99,1971100000.0
2009-08-11 17:05:00,86.995,87.04,86.9,87.04,1710300001.0
2009-08-11 17:10:00,87.04,87.095,86.955,86.965,1528400000.0
2009-08-11 17:15:00,86.965,87.01,86.905,87.005,2059400000.0
2009-08-11 17:20:00,87.01,87.09,86.965,87.0,1908799999.0
2009-08-11 17:25:00,87.0,87.11,86.97,87.11,914200000.0
2009-08-11 17:30:00,87.11,87.12,86.985,87.005,1507700000.0
2009-08-11 17:35:00,87.005,87.11,87.0,87.045,1391000000.0
2009-08-11 17:40:00,87.065,87.14,87.045,87.095,1484800000.0
2009-08-11 17:45:00,87.1,87.155,87.07,87.14,1175100000.0
2009-08-11 17:50:00,87.14,87.155,87.095,87.14,1722200000.0
2009-08-11 17:55:00,87.145,87.335,87.135,87.3,1863000000.0
2009-08-11 18:00:00,87.305,87.33,87.265,87.31,1344000000.0
2009-08-11 18:05:00,87.31,87.31,87.24,87.25,1195400000.0
2009-08-11 18:10:00,87.25,87.29,87.22,87.225,1424200000.0
2009-08-11 18:15:00,87.225,87.35,87.215,87.305,1318300000.0
2009-08-11 18:20:00,87.31,87.33,87.18,87.18,1386700000.0
2009-08-11 18:25:00,87.18,87.24,87.175,87.205,1107000000.0
2009-08-11 18:30:00,87.21,87.28,87.195,87.265,837000000.0
2009-08-11 18:35:00,87.265,87.265,87.155,87.215,1006500001.0
2009-08-11 18:40:00,87.215,87.215,87.115,87.19,1084400000.0
2009-08-11 18:45:00,87.195,87.195,87.08,87.08,1223600000.0
2009-08-11 18:50:00,87.08,87.11,87.03,87.095,848600000.0
2009-08-11 18:55:00,87.095,87.095,87.0,87.035,1044600000.0
2009-08-11 19:00:00,87.035,87.16,86.99,87.045,1102700000.0
2009-08-11 19:05:00,87.045,87.08,87.02,87.075,1184400000.0
2009-08-11 19:10:00,87.06,87.075,86.97,86.98,601900000.0
2009-08-11 19:15:00,86.985,87.055,86.97,87.03,684400000.0
2009-08-11 19:20:00,87.045,87.155,87.045,87.09,1049390000.0
2009-08-11 19:25:00,87.095,87.13,87.035,87.05,1396400000.0
2009-08-11 19:30:00,87.045,87.15,87.045,87.15,1187200000.0
2009-08-11 19:35:00,87.145,87.17,87.07,87.09,1324800000.0
2009-08-11 19:40:00,87.085,87.145,87.075,87.13,834800000.0
2009-08-11 19:45:00,87.125,87.155,87.105,87.13,897100000.0
2009-08-11 19:50:00,87.135,87.225,87.13,87.21,1106200001.0
2009-08-11 19:55:00,87.21,87.22,87.185,87.19,1081400001.0
2009-08-11 20:00:00,87.185,87.25,87.175,87.18,1133200000.0
2009-08-11 20:05:00,87.17,87.215,87.155,87.2,1249200000.0
2009-08-11 20:10:00,87.2,87.26,87.195,87.245,1386100000.0
2009-08-11 20:15:00,87.245,87.28,87.195,87.24,1386300000.0
2009-08-11 20:20:00,87.235,87.315,87.21,87.22,1111400000.0
2009-08-11 20:25:00,87.235,87.275,87.215,87.22,1051600000.0
2009-08-11 20:30:00,87.22,87.235,87.185,87.2,950700000.0
2009-08-11 20:35:00,87.195,87.25,87.185,87.225,1106700000.0
2009-08-11 20:40:00,87.225,87.26,87.175,87.18,1405300000.0
2009-08-11 20:45:00,87.18,87.21,87.16,87.16,1322500000.0
2009-08-11 20:50:00,87.16,87.205,87.115,87.145,1114800000.0
2009-08-11 20:55:00,87.145,87.17,87.105,87.17,935300000.0
2009-08-11 21:00:00,87.17,87.23,87.145,87.225,700900000.0
2009-08-11 21:05:00,87.225,87.26,87.155,87.17,882200000.0
2009-08-11 21:10:00,87.17,87.2,87.15,87.195,1002700000.0
2009-08-11 21:15:00,87.2,87.205,87.16,87.17,422400000.0
2009-08-11 21:20:00,87.17,87.205,87.15,87.205,471000000.0
2009-08-11 21:25:00,87.195,87.215,87.17,87.175,466200000.0
2009-08-11 21:30:00,87.18,87.18,87.07,87.075,531300000.0
2009-08-11 21:35:00,87.075,87.125,87.07,87.11,700600000.0
2009-08-11 21:40:00,87.105,87.18,87.095,87.15,472500000.0
2009-08-11 21:45:00,87.15,87.155,87.11,87.13,524900000.0
2009-08-11 21:50:00,87.125,87.15,87.08,87.09,671500000.0
2009-08-11 21:55:00,87.09,87.155,87.06,87.075,928700000.0
2009-08-11 22:00:00,87.075,87.1,87.045,87.05,419400000.0
2009-08-11 22:05:00,87.05,87.055,87.01,87.03,259400000.0
2009-08-11 22:10:00,87.035,87.045,87.01,87.035,183400000.0
2009-08-11 22:15:00,87.035,87.07,87.025,87.035,328000000.0
2009-08-11 22:20:00,87.045,87.075,87.025,87.07,137900000.0
2009-08-11 22:25:00,87.065,87.09,87.035,87.075,163200000.0
2009-08-11 22:30:00,87.085,87.115,87.07,87.105,195500000.0
2009-08-11 22:35:00,87.095,87.115,87.07,87.09,179700000.0
2009-08-11 22:40:00,87.09,87.11,87.075,87.11,109500000.0
2009-08-11 22:45:00,87.105,87.135,87.095,87.135,181300000.0
2009-08-11 22:50:00,87.13,87.16,87.11,87.11,280300000.0
2009-08-11 22:55:00,87.11,87.155,87.11,87.12,133500000.0
2009-08-11 23:00:00,87.12,87.12,86.995,87.085,149600000.0
2009-08-11 23:05:00,87.085,87.105,87.055,87.09,95800000.0
2009-08-11 23:10:00,87.09,87.115,87.025,87.08,156200000.0
2009-08-11 23:15:00,87.08,87.095,87.04,87.08,173500000.0
2009-08-11 23:20:00,87.075,87.12,87.07,87.08,165000000.0
2009-08-11 23:25:00,87.07,87.13,87.065,87.13,40700000.0
2009-08-11 23:30:00,87.13,87.15,87.055,87.125,231200000.0
2009-08-11 23:35:00,87.125,87.145,87.04,87.075,334300000.0
2009-08-11 23:40:00,87.08,87.08,87.06,87.065,97800000.0
2009-08-11 23:45:00,87.07,87.075,87.06,87.07,20700000.0
2009-08-11 23:50:00,87.055,87.075,87.055,87.06,32000000.0
2009-08-11 23:55:00,87.06,87.08,87.055,87.07,101300000.0
2009-08-12 00:00:00,87.06,87.115,87.055,87.09,222100000.0
2009-08-12 00:05:00,87.1,87.1,87.06,87.08,43200000.0
2009-08-12 00:10:00,87.075,87.12,87.075,87.11,43000000.0
2009-08-12 00:15:00,87.115,87.14,87.11,87.14,81500000.0
2009-08-12 00:20:00,87.14,87.18,87.13,87.17,78600000.0
2009-08-12 00:25:00,87.17,87.21,87.17,87.2,77400000.0
2009-08-12 00:30:00,87.2,87.2,87.17,87.17,67600000.0
2009-08-12 00:35:00,87.17,87.2,87.17,87.2,38200000.0
2009-08-12 00:40:00,87.171,87.245,87.17,87.235,59700000.0
2009-08-12 00:45:00,87.23,87.23,87.165,87.205,93400000.0
2009-08-12 00:50:00,87.205,87.205,87.18,87.195,37700000.0
2009-08-12 00:55:00,87.2,87.245,87.2,87.23,103200000.0
2009-08-12 01:00:00,87.235,87.245,87.2,87.205,142200000.0
2009-08-12 01:05:00,87.205,87.225,87.2,87.225,110600000.0
2009-08-12 01:10:00,87.225,87.24,87.215,87.22,167500000.0
2009-08-12 01:15:00,87.22,87.25,87.21,87.25,258700000.0
2009-08-12 01:20:00,87.25,87.29,87.25,87.28,564700000.0
2009-08-12 01:25:00,87.28,87.305,87.26,87.305,602900000.0
2009-08-12 01:30:00,87.305,87.32,87.295,87.305,290300000.0
2009-08-12 01:35:00,87.3,87.31,87.25,87.265,285700000.0
2009-08-12 01:40:00,87.26,87.27,87.22,87.235,293100000.0
2009-08-12 01:45:00,87.23,87.27,87.23,87.26,189500000.0
2009-08-12 01:50:00,87.26,87.26,87.225,87.235,224500000.0
2009-08-12 01:55:00,87.225,87.235,87.17,87.2,822200000.0
2009-08-12 02:00:00,87.21,87.27,87.21,87.23,487500000.0
2009-08-12 02:05:00,87.23,87.28,87.225,87.28,538700000.0
2009-08-12 02:10:00,87.275,87.33,87.275,87.3,452500000.0
2009-08-12 02:15:00,87.3,87.305,87.22,87.22,788800000.0
2009-08-12 02:20:00,87.22,87.26,87.21,87.235,545000000.0
2009-08-12 02:25:00,87.235,87.295,87.235,87.28,640800000.0
2009-08-12 02:30:00,87.28,87.325,87.27,87.27,594300000.0
2009-08-12 02:35:00,87.275,87.295,87.26,87.275,391500000.0
2009-08-12 02:40:00,87.275,87.28,87.26,87.275,453900000.0
2009-08-12 02:45:00,87.265,87.285,87.26,87.275,408400000.0
2009-08-12 02:50:00,87.275,87.315,87.275,87.295,978600000.0
2009-08-12 02:55:00,87.31,87.325,87.205,87.205,820900000.0
2009-08-12 03:00:00,87.205,87.245,87.2,87.225,513400000.0
2009-08-12 03:05:00,87.225,87.235,87.12,87.145,970900000.0
2009-08-12 03:10:00,87.14,87.17,87.09,87.1,916900000.0
2009-08-12 03:15:00,87.1,87.1,86.985,87.05,1385300000.0
2009-08-12 03:20:00,87.05,87.105,87.05,87.1,449900000.0
2009-08-12 03:25:00,87.1,87.1,87.07,87.08,559900000.0
2009-08-12 03:30:00,87.08,87.09,87.08,87.08,354800000.0
2009-08-12 03:35:00,87.08,87.115,87.06,87.06,533200000.0
2009-08-12 03:40:00,87.06,87.095,87.02,87.08,1263500000.0
2009-08-12 03:45:00,87.08,87.08,87.03,87.03,936400000.0
2009-08-12 03:50:00,87.035,87.04,87.0,87.035,282500000.0
2009-08-12 03:55:00,87.035,87.055,87.0,87.03,984300000.0
2009-08-12 04:00:00,87.03,87.05,87.01,87.02,865500000.0
2009-08-12 04:05:00,87.02,87.02,86.89,86.89,1500000000.0
2009-08-12 04:10:00,86.89,86.895,86.76,86.77,1017000000.0
2009-08-12 04:15:00,86.765,86.85,86.73,86.83,1699600000.0
2009-08-12 04:20:00,86.83,86.845,86.795,86.8,840600000.0
2009-08-12 04:25:00,86.8,86.835,86.8,86.81,917500000.0
2009-08-12 04:30:00,86.81,86.845,86.81,86.81,542800000.0
2009-08-12 04:35:00,86.81,86.845,86.8,86.82,525100000.0
2009-08-12 04:40:00,86.82,86.85,86.805,86.83,350700000.0
2009-08-12 04:45:00,86.835,86.855,86.82,86.825,257500000.0
2009-08-12 04:50:00,86.825,86.825,86.67,86.68,742400000.0
2009-08-12 04:55:00,86.68,86.715,86.645,86.66,1045600000.0
2009-08-12 05:00:00,86.66,86.705,86.65,86.68,655400000.0
2009-08-12 05:05:00,86.68,86.69,86.67,86.67,293900000.0
2009-08-12 05:10:00,86.67,86.755,86.67,86.735,476800000.0
2009-08-12 05:15:00,86.73,86.78,86.73,86.755,363600000.0
2009-08-12 05:20:00,86.75,86.775,86.74,86.75,607700000.0
2009-08-12 05:25:00,86.75,86.77,86.74,86.755,349000000.0
2009-08-12 05:30:00,86.76,86.785,86.75,86.755,466200000.0
2009-08-12 05:35:00,86.76,86.765,86.7,86.71,252100000.0
2009-08-12 05:40:00,86.705,86.71,86.67,86.67,324500000.0
2009-08-12 05:45:00,86.67,86.73,86.67,86.71,207400000.0
2009-08-12 05:50:00,86.71,86.715,86.69,86.695,160200000.0
2009-08-12 05:55:00,86.685,86.7,86.675,86.695,344500000.0
2009-08-12 06:00:00,86.705,86.705,86.67,86.685,301900000.0
2009-08-12 06:05:00,86.685,86.73,86.68,86.725,280000000.0
2009-08-12 06:10:00,86.725,86.73,86.7,86.71,207400000.0
2009-08-12 06:15:00,86.725,86.74,86.71,86.73,379300000.0
2009-08-12 06:20:00,86.735,86.735,86.71,86.725,407300000.0
2009-08-12 06:25:00,86.725,86.755,86.71,86.715,407300000.0
2009-08-12 06:30:00,86.715,86.745,86.715,86.735,270300000.0
2009-08-12 06:35:00,86.735,86.745,86.685,86.7,666200000.0
2009-08-12 06:40:00,86.695,86.7,86.525,86.575,924100000.0
2009-08-12 06:45:00,86.575,86.645,86.575,86.62,823600000.0
2009-08-12 06:50:00,86.62,86.67,86.62,86.65,821000000.0
2009-08-12 06:55:00,86.64,86.705,86.64,86.65,575200000.0
2009-08-12 07:00:00,86.655,86.705,86.65,86.69,507600000.0
2009-08-12 07:05:00,86.69,86.73,86.67,86.72,673400000.0
2009-08-12 07:10:00,86.72,86.735,86.7,86.72,563200000.0
2009-08-12 07:15:00,86.71,86.72,86.68,86.71,456100000.0
2009-08-12 07:20:00,86.71,86.71,86.68,86.69,425000000.0
2009-08-12 07:25:00,86.69,86.695,86.62,86.64,427400000.0
2009-08-12 07:30:00,86.635,86.675,86.63,86.67,596400000.0
2009-08-12 07:35:00,86.675,86.69,86.67,86.68,437300000.0
2009-08-12 07:40:00,86.68,86.715,86.68,86.71,459700000.0
2009-08-12 07:45:00,86.71,86.715,86.69,86.695,301400000.0
2009-08-12 07:50:00,86.69,86.69,86.61,86.615,603700000.0
2009-08-12 07:55:00,86.615,86.63,86.595,86.625,369100000.0
2009-08-12 08:00:00,86.62,86.68,86.595,86.62,828500000.0
2009-08-12 08:05:00,86.62,86.635,86.535,86.58,791300000.0
2009-08-12 08:10:00,86.585,86.61,86.515,86.575,729900000.0
2009-08-12 08:15:00,86.57,86.58,86.52,86.54,639500000.0
2009-08-12 08:20:00,86.545,86.57,86.475,86.5,1398500000.0
2009-08-12 08:25:00,86.5,86.6,86.49,86.595,1018400000.0
2009-08-12 08:30:00,86.59,86.6,86.485,86.505,720400000.0
2009-08-12 08:35:00,86.505,86.505,86.41,86.46,694900000.0
2009-08-12 08:40:00,86.465,86.465,86.39,86.435,619600000.0
2009-08-12 08:45:00,86.435,86.445,86.35,86.38,372100000.0
2009-08-12 08:50:00,86.38,86.39,86.15,86.255,1110300000.0
2009-08-12 08:55:00,86.25,86.3,86.235,86.235,971400001.0
2009-08-12 09:00:00,86.245,86.28,86.17,86.175,1015800000.0
2009-08-12 09:05:00,86.18,86.27,86.15,86.165,782000000.0
2009-08-12 09:10:00,86.165,86.225,86.06,86.065,1232600000.0
2009-08-12 09:15:00,86.065,86.16,86.03,86.115,853800000.0
2009-08-12 09:20:00,86.12,86.165,86.1,86.13,813400000.0
2009-08-12 09:25:00,86.13,86.155,86.06,86.07,825200000.0
2009-08-12 09:30:00,86.065,86.18,86.065,86.17,936400000.0
2009-08-12 09:35:00,86.17,86.195,86.12,86.13,976100000.0
2009-08-12 09:40:00,86.125,86.16,86.065,86.09,977600000.0
2009-08-12 09:45:00,86.09,86.105,85.93,86.055,1378800001.0
2009-08-12 09:50:00,86.03,86.13,86.005,86.095,1200100000.0
2009-08-12 09:55:00,86.095,86.2,86.09,86.155,914600000.0
2009-08-12 10:00:00,86.155,86.23,86.15,86.21,909400000.0
2009-08-12 10:05:00,86.215,86.24,86.17,86.23,742800000.0
2009-08-12 10:10:00,86.225,86.355,86.215,86.35,983100000.0
2009-08-12 10:15:00,86.355,86.41,86.33,86.38,1381199999.0
2009-08-12 10:20:00,86.38,86.38,86.3,86.34,731300000.0
2009-08-12 10:25:00,86.34,86.365,86.31,86.35,486900000.0
2009-08-12 10:30:00,86.34,86.43,86.32,86.415,991700000.0
2009-08-12 10:35:00,86.42,86.555,86.42,86.52,1125700000.0
2009-08-12 10:40:00,86.52,86.565,86.49,86.565,446200000.0
2009-08-12 10:45:00,86.55,86.6,86.54,86.545,765400000.0
2009-08-12 10:50:00,86.545,86.655,86.52,86.61,1168400001.0
2009-08-12 10:55:00,86.6,86.635,86.565,86.575,691200000.0
2009-08-12 11:00:00,86.575,86.59,86.54,86.56,797300000.0
2009-08-12 11:05:00,86.565,86.725,86.555,86.635,1034800000.0
2009-08-12 11:10:00,86.635,86.69,86.58,86.595,631000000.0
2009-08-12 11:15:00,86.595,86.665,86.595,86.635,918600000.0
2009-08-12 11:20:00,86.64,86.72,86.63,86.695,763000000.0
2009-08-12 11:25:00,86.69,86.695,86.655,86.665,633200000.0
2009-08-12 11:30:00,86.66,86.665,86.5,86.56,1803500000.0
2009-08-12 11:35:00,86.56,86.665,86.555,86.65,747400000.0
2009-08-12 11:40:00,86.65,86.715,86.645,86.71,766000000.0
2009-08-12 11:45:00,86.715,86.72,86.58,86.65,1157300000.0
2009-08-12 11:50:00,86.65,86.66,86.495,86.52,762600000.0
2009-08-12 11:55:00,86.515,86.575,86.465,86.56,932600000.0
2009-08-12 12:00:00,86.545,86.73,86.545,86.71,885700000.0
2009-08-12 12:05:00,86.71,86.84,86.7,86.805,949200000.0
2009-08-12 12:10:00,86.8,86.87,86.785,86.81,761300000.0
2009-08-12 12:15:00,86.81,86.865,86.78,86.825,444000000.0
2009-08-12 12:20:00,86.835,86.885,86.825,86.875,412900000.0
2009-08-12 12:25:00,86.87,86.885,86.855,86.86,381100000.0
2009-08-12 12:30:00,86.865,86.97,86.85,86.97,974700000.0
2009-08-12 12:35:00,86.965,86.97,86.895,86.9,602200000.0
2009-08-12 12:40:00,86.9,86.915,86.885,86.9,325900000.0
2009-08-12 12:45:00,86.905,86.955,86.895,86.905,419800000.0
2009-08-12 12:50:00,86.905,86.915,86.845,86.85,251500000.0
2009-08-12 12:55:00,86.85,86.885,86.82,86.87,402300000.0
2009-08-12 13:00:00,86.87,86.915,86.865,86.9,471100000.0
2009-08-12 13:05:00,86.9,86.935,86.87,86.88,614900000.0
2009-08-12 13:10:00,86.885,86.89,86.805,86.85,687900000.0
2009-08-12 13:15:00,86.85,86.875,86.815,86.825,578900000.0
2009-08-12 13:20:00,86.835,86.855,86.755,86.77,515500000.0
2009-08-12 13:25:00,86.775,86.835,86.76,86.765,575400000.0
2009-08-12 13:30:00,86.755,86.81,86.75,86.795,318600000.0
2009-08-12 13:35:00,86.795,86.81,86.67,86.725,809900000.0
2009-08-12 13:40:00,86.71,86.75,86.665,86.74,693300000.0
2009-08-12 13:45:00,86.74,86.76,86.725,86.745,758500000.0
2009-08-12 13:50:00,86.75,86.755,86.63,86.63,561600000.0
2009-08-12 13:55:00,86.63,86.7,86.6,86.66,452500000.0
2009-08-12 14:00:00,86.655,86.86,86.65,86.84,644000000.0
2009-08-12 14:05:00,86.845,86.89,86.805,86.88,403900000.0
2009-08-12 14:10:00,86.885,86.9,86.825,86.83,811300000.0
2009-08-12 14:15:00,86.83,86.905,86.825,86.845,635400000.0
2009-08-12 14:20:00,86.845,86.88,86.815,86.855,740600000.0
2009-08-12 14:25:00,86.855,86.885,86.815,86.845,628800000.0
2009-08-12 14:30:00,86.845,86.96,86.84,86.91,644000000.0
2009-08-12 14:35:00,86.91,86.92,86.8,86.91,801100000.0
2009-08-12 14:40:00,86.915,87.0,86.86,86.945,788900000.0
2009-08-12 14:45:00,86.945,86.97,86.915,86.94,1110100000.0
2009-08-12 14:50:00,86.94,86.945,86.845,86.855,1215600000.0
2009-08-12 14:55:00,86.855,86.885,86.77,86.77,1052300000.0
2009-08-12 15:00:00,86.775,86.96,86.77,86.95,1212400000.0
2009-08-12 15:05:00,86.945,87.0,86.885,86.935,1301500000.0
2009-08-12 15:10:00,86.935,87.03,86.905,87.03,1197600000.0
2009-08-12 15:15:00,87.03,87.055,86.935,86.94,1286200000.0
2009-08-12 15:20:00,86.935,87.01,86.935,86.98,953300000.0
2009-08-12 15:25:00,86.985,86.99,86.895,86.95,826400000.0
2009-08-12 15:30:00,86.955,87.11,86.955,87.08,1043200000.0
2009-08-12 15:35:00,87.08,87.185,87.075,87.115,1346900000.0
2009-08-12 15:40:00,87.115,87.335,87.105,87.31,1375200000.0
2009-08-12 15:45:00,87.31,87.52,87.31,87.49,1363100000.0
2009-08-12 15:50:00,87.5,87.715,87.49,87.685,1765600000.0
2009-08-12 15:55:00,87.695,87.765,87.615,87.69,2383099999.0
2009-08-12 16:00:00,87.69,87.825,87.63,87.64,1457600000.0
2009-08-12 16:05:00,87.64,87.84,87.64,87.8,1661400000.0
2009-08-12 16:10:00,87.805,87.87,87.765,87.81,1224900000.0
2009-08-12 16:15:00,87.82,87.975,87.82,87.935,1897500000.0
2009-08-12 16:20:00,87.935,88.015,87.92,88.0,1214200000.0
2009-08-12 16:25:00,88.0,88.03,87.92,88.005,1304800000.0
2009-08-12 16:30:00,88.0,88.0,87.88,87.97,2140800000.0
2009-08-12 16:35:00,87.97,87.97,87.875,87.935,1823700000.0
2009-08-12 16:40:00,87.935,88.02,87.89,88.02,1324000000.0
2009-08-12 16:45:00,88.015,88.35,88.005,88.345,1794800000.0
2009-08-12 16:50:00,88.345,88.505,88.325,88.41,1707600000.0
2009-08-12 16:55:00,88.41,88.43,88.34,88.39,1740100000.0
2009-08-12 17:00:00,88.39,88.395,88.23,88.24,1363500000.0
2009-08-12 17:05:00,88.245,88.29,88.225,88.28,1369300000.0
2009-08-12 17:10:00,88.28,88.375,88.27,88.31,1426100000.0
2009-08-12 17:15:00,88.31,88.37,88.295,88.33,1689800000.0
2009-08-12 17:20:00,88.33,88.37,88.285,88.325,1422400000.0
2009-08-12 17:25:00,88.335,88.35,88.29,88.34,985800000.0
2009-08-12 17:30:00,88.34,88.395,88.325,88.375,1205800000.0
2009-08-12 17:35:00,88.375,88.44,88.35,88.35,1873500000.0
2009-08-12 17:40:00,88.35,88.37,88.28,88.29,1573100000.0
2009-08-12 17:45:00,88.29,88.38,88.275,88.375,1282300000.0
2009-08-12 17:50:00,88.37,88.37,88.265,88.29,1408200000.0
2009-08-12 17:55:00,88.295,88.44,88.29,88.415,1562000000.0
2009-08-12 18:00:00,88.415,88.565,88.405,88.51,1575580000.0
2009-08-12 18:05:00,88.505,88.525,88.445,88.49,1420300000.0
2009-08-12 18:10:00,88.48,88.495,88.35,88.36,1100200000.0
2009-08-12 18:15:00,88.365,88.42,88.345,88.39,1084300000.0
2009-08-12 18:20:00,88.395,88.41,88.305,88.355,1225100000.0
2009-08-12 18:25:00,88.36,88.43,88.355,88.395,447000000.0
2009-08-12 18:30:00,88.395,88.405,88.325,88.355,1208700000.0
2009-08-12 18:35:00,88.355,88.38,88.285,88.32,988800000.0
2009-08-12 18:40:00,88.31,88.315,88.26,88.285,923300000.0
2009-08-12 18:45:00,88.28,88.28,88.215,88.255,1262200000.0
2009-08-12 18:50:00,88.255,88.33,88.195,88.26,1266200000.0
2009-08-12 18:55:00,88.27,88.345,88.25,88.3,1062400000.0
2009-08-12 19:00:00,88.3,88.35,88.28,88.31,1462800001.0
2009-08-12 19:05:00,88.305,88.38,88.295,88.35,1013000000.0
2009-08-12 19:10:00,88.35,88.4,88.295,88.3,1214500000.0
2009-08-12 19:15:00,88.305,88.36,88.3,88.32,716900000.0
2009-08-12 19:20:00,88.32,88.365,88.3,88.34,727800000.0
2009-08-12 19:25:00,88.33,88.365,88.305,88.365,398400000.0
2009-08-12 19:30:00,88.37,88.37,88.295,88.315,1069700000.0
2009-08-12 19:35:00,88.315,88.325,88.265,88.275,407400000.0
2009-08-12 19:40:00,88.28,88.345,88.27,88.32,663500000.0
2009-08-12 19:45:00,88.315,88.345,88.25,88.31,662400000.0
2009-08-12 19:50:00,88.31,88.32,88.285,88.3,544800000.0
2009-08-12 19:55:00,88.305,88.33,88.27,88.285,913000000.0
2009-08-12 20:00:00,88.285,88.3,88.215,88.245,906000000.0
2009-08-12 20:05:00,88.25,88.395,88.235,88.335,1372300000.0
2009-08-12 20:10:00,88.335,88.49,88.275,88.335,1005600000.0
2009-08-12 20:15:00,88.335,88.815,88.285,88.395,777100000.0
2009-08-12 20:20:00,88.405,88.545,88.345,88.38,908200000.0
2009-08-12 20:25:00,88.39,88.54,88.335,88.335,1312900000.0
2009-08-12 20:30:00,88.35,88.36,87.985,88.11,1591600000.0
2009-08-12 20:35:00,88.11,88.11,87.605,87.9,1218800000.0
2009-08-12 20:40:00,87.9,87.94,87.745,87.82,1652300000.0
2009-08-12 20:45:00,87.83,88.08,87.83,88.04,1213500000.0
2009-08-12 20:50:00,88.035,88.525,88.025,88.405,1155300000.0
2009-08-12 20:55:00,88.405,88.56,88.345,88.445,1120500000.0
2009-08-12 21:00:00,88.445,88.54,88.41,88.42,1075100000.0
2009-08-12 21:05:00,88.42,88.52,88.4,88.45,864700000.0
2009-08-12 21:10:00,88.45,88.45,88.38,88.42,646000000.0
2009-08-12 21:15:00,88.41,88.52,88.395,88.41,646600000.0
2009-08-12 21:20:00,88.415,88.46,88.3,88.43,749100000.0
2009-08-12 21:25:00,88.435,88.48,88.39,88.4,758900000.0
2009-08-12 21:30:00,88.4,88.42,88.33,88.35,755500000.0
2009-08-12 21:35:00,88.35,88.44,88.295,88.415,756400000.0
2009-08-12 21:40:00,88.41,88.47,88.365,88.4,939400000.0
2009-08-12 21:45:00,88.4,88.4,88.33,88.36,821700000.0
2009-08-12 21:50:00,88.37,88.37,88.25,88.27,719100000.0
2009-08-12 21:55:00,88.27,88.3,88.24,88.26,920800000.0
2009-08-12 22:00:00,88.26,88.265,88.17,88.17,445000000.0
2009-08-12 22:05:00,88.17,88.18,88.055,88.07,417100000.0
2009-08-12 22:10:00,88.065,88.08,88.04,88.045,163900000.0
2009-08-12 22:15:00,88.05,88.135,88.02,88.1,439300000.0
2009-08-12 22:20:00,88.1,88.1,88.05,88.08,307600000.0
2009-08-12 22:25:00,88.085,88.09,88.01,88.02,408900000.0
2009-08-12 22:30:00,88.03,88.07,88.02,88.06,472900000.0
2009-08-12 22:35:00,88.05,88.09,88.05,88.09,202400000.0
2009-08-12 22:40:00,88.08,88.17,88.08,88.17,269200000.0
2009-08-12 22:45:00,88.19,88.19,88.14,88.15,254800000.0
2009-08-12 22:50:00,88.15,88.17,88.11,88.15,340700000.0
2009-08-12 22:55:00,88.15,88.27,88.13,88.175,391700000.0
2009-08-12 23:00:00,88.14,88.4,88.105,88.36,309300001.0
2009-08-12 23:05:00,88.36,88.36,88.25,88.31,245300000.0
2009-08-12 23:10:00,88.31,88.325,88.29,88.29,135800000.0
2009-08-12 23:15:00,88.29,88.29,88.24,88.25,112800000.0
2009-08-12 23:20:00,88.25,88.28,88.22,88.28,192900000.0
2009-08-12 23:25:00,88.28,88.29,88.26,88.27,119500000.0
2009-08-12 23:30:00,88.27,88.27,88.205,88.23,143800000.0
2009-08-12 23:35:00,88.22,88.26,88.206,88.25,104800000.0
2009-08-12 23:40:00,88.27,88.31,88.235,88.26,47200000.0
2009-08-12 23:45:00,88.3,88.3,88.125,88.28,59200000.0
2009-08-12 23:50:00,88.27,88.285,88.23,88.25,135300000.0
2009-08-12 23:55:00,88.23,88.27,88.214,88.27,96600000.0
2009-08-13 00:00:00,88.27,88.32,88.26,88.32,125400000.0
2009-08-13 00:05:00,88.32,88.35,88.31,88.33,222700000.0
2009-08-13 00:10:00,88.325,88.325,88.28,88.32,139600000.0
2009-08-13 00:15:00,88.32,88.33,88.285,88.3,90300000.0
2009-08-13 00:20:00,88.295,88.315,88.28,88.28,84600000.0
2009-08-13 00:25:00,88.29,88.3,88.246,88.29,79800000.0
2009-08-13 00:30:00,88.3,88.3,88.27,88.29,43200000.0
2009-08-13 00:35:00,88.29,88.3,88.264,88.29,31100000.0
2009-08-13 00:40:00,88.29,88.31,88.28,88.31,83200000.0
2009-08-13 00:45:00,88.3,88.32,88.29,88.3,71000000.0
2009-08-13 00:50:00,88.3,88.3,88.28,88.29,117300000.0
2009-08-13 00:55:00,88.29,88.3,88.27,88.29,223100000.0
2009-08-13 01:00:00,88.285,88.285,88.22,88.255,311200000.0
2009-08-13 01:05:00,88.245,88.245,88.18,88.19,250500000.0
2009-08-13 01:10:00,88.19,88.23,88.18,88.22,383100000.0
2009-08-13 01:15:00,88.22,88.25,88.21,88.225,220900000.0
2009-08-13 01:20:00,88.23,88.235,88.21,88.21,143000000.0
2009-08-13 01:25:00,88.21,88.265,88.2,88.24,236100000.0
2009-08-13 01:30:00,88.235,88.295,88.23,88.275,79800000.0
2009-08-13 01:35:00,88.27,88.275,88.245,88.26,71200000.0
2009-08-13 01:40:00,88.265,88.335,88.26,88.335,162700000.0
2009-08-13 01:45:00,88.335,88.345,88.3,88.31,211100000.0
2009-08-13 01:50:00,88.31,88.31,88.28,88.29,100500000.0
2009-08-13 01:55:00,88.285,88.29,88.225,88.28,224600000.0
2009-08-13 02:00:00,88.27,88.28,88.22,88.24,407800000.0
2009-08-13 02:05:00,88.24,88.245,88.11,88.11,652100000.0
2009-08-13 02:10:00,88.1,88.145,88.05,88.115,537600000.0
2009-08-13 02:15:00,88.1,88.105,88.06,88.09,295600000.0
2009-08-13 02:20:00,88.1,88.12,88.08,88.09,230900000.0
2009-08-13 02:25:00,88.095,88.115,88.085,88.11,132400000.0
2009-08-13 02:30:00,88.105,88.21,88.105,88.2,280000000.0
2009-08-13 02:35:00,88.21,88.245,88.2,88.225,380200000.0
2009-08-13 02:40:00,88.225,88.23,88.17,88.17,328000000.0
2009-08-13 02:45:00,88.175,88.21,88.175,88.175,164200000.0
2009-08-13 02:50:00,88.175,88.19,88.135,88.19,322600000.0
2009-08-13 02:55:00,88.195,88.2,88.07,88.07,349400000.0
2009-08-13 03:00:00,88.085,88.18,88.08,88.18,339800000.0
2009-08-13 03:05:00,88.18,88.235,88.18,88.23,452200000.0
2009-08-13 03:10:00,88.235,88.235,88.16,88.185,278400000.0
2009-08-13 03:15:00,88.17,88.195,88.16,88.18,619700000.0
2009-08-13 03:20:00,88.18,88.19,88.14,88.17,532800000.0
2009-08-13 03:25:00,88.175,88.21,88.155,88.185,387700000.0
2009-08-13 03:30:00,88.2,88.205,88.155,88.19,293000000.0
2009-08-13 03:35:00,88.19,88.195,87.935,87.94,569600000.0
2009-08-13 03:40:00,87.945,88.0,87.94,87.98,558600000.0
2009-08-13 03:45:00,88.0,88.01,87.95,87.96,384100000.0
2009-08-13 03:50:00,87.96,87.97,87.85,87.88,385400000.0
2009-08-13 03:55:00,87.88,87.94,87.88,87.915,411000000.0
2009-08-13 04:00:00,87.92,87.985,87.92,87.97,415800000.0
2009-08-13 04:05:00,87.97,88.055,87.97,88.04,533400000.0
2009-08-13 04:10:00,88.04,88.055,87.95,87.955,385300000.0
2009-08-13 04:15:00,87.955,87.97,87.92,87.97,409100000.0
2009-08-13 04:20:00,87.97,87.98,87.95,87.96,150800000.0
2009-08-13 04:25:00,87.975,88.075,87.975,88.065,428200000.0
2009-08-13 04:30:00,88.06,88.07,88.035,88.055,205600000.0
2009-08-13 04:35:00,88.055,88.06,88.04,88.045,98200000.0
2009-08-13 04:40:00,88.045,88.05,88.02,88.045,115500000.0
2009-08-13 04:45:00,88.045,88.055,88.02,88.02,64700000.0
2009-08-13 04:50:00,88.015,88.03,87.94,87.945,165100000.0
2009-08-13 04:55:00,87.945,87.955,87.92,87.92,164100000.0
2009-08-13 05:00:00,87.92,87.97,87.92,87.96,112900000.0
2009-08-13 05:05:00,87.96,87.985,87.96,87.98,234800000.0
2009-08-13 05:10:00,87.985,87.985,87.91,87.91,250800000.0
2009-08-13 05:15:00,87.91,87.94,87.91,87.93,292900000.0
2009-08-13 05:20:00,87.935,87.96,87.935,87.95,136600000.0
2009-08-13 05:25:00,87.955,87.96,87.94,87.945,165200000.0
2009-08-13 05:30:00,87.95,87.965,87.94,87.95,112700000.0
2009-08-13 05:35:00,87.95,87.985,87.95,87.98,120800000.0
2009-08-13 05:40:00,87.985,87.985,87.95,87.955,418400000.0
2009-08-13 05:45:00,87.955,87.955,87.915,87.935,233500000.0
2009-08-13 05:50:00,87.945,87.96,87.92,87.935,99600000.0
2009-08-13 05:55:00,87.935,87.95,87.92,87.93,174800000.0
2009-08-13 06:00:00,87.93,87.985,87.92,87.965,193600000.0
2009-08-13 06:05:00,87.965,88.03,87.965,88.02,257700000.0
2009-08-13 06:10:00,88.02,88.025,88.0,88.0,110300000.0
2009-08-13 06:15:00,88.01,88.035,87.99,88.025,158400000.0
2009-08-13 06:20:00,88.025,88.025,87.995,88.025,198900000.0
2009-08-13 06:25:00,88.025,88.04,87.97,88.04,221100000.0
2009-08-13 06:30:00,88.045,88.12,88.04,88.12,179100000.0
2009-08-13 06:35:00,88.12,88.12,88.09,88.09,142100000.0
2009-08-13 06:40:00,88.09,88.1,88.08,88.09,210500000.0
2009-08-13 06:45:00,88.09,88.11,88.075,88.085,190000000.0
2009-08-13 06:50:00,88.08,88.125,88.08,88.08,294600000.0
2009-08-13 06:55:00,88.08,88.09,88.06,88.09,221000000.0
2009-08-13 07:00:00,88.09,88.14,88.08,88.1,217500000.0
2009-08-13 07:05:00,88.1,88.185,88.1,88.145,371400000.0
2009-08-13 07:10:00,88.115,88.13,88.04,88.13,479700000.0
2009-08-13 07:15:00,88.12,88.14,88.075,88.125,369900000.0
2009-08-13 07:20:00,88.125,88.17,88.11,88.125,287900000.0
2009-08-13 07:25:00,88.125,88.13,88.08,88.08,104500000.0
2009-08-13 07:30:00,88.08,88.115,88.08,88.09,265200000.0
2009-08-13 07:35:00,88.09,88.095,88.07,88.09,254300000.0
2009-08-13 07:40:00,88.095,88.145,88.09,88.14,334600000.0
2009-08-13 07:45:00,88.14,88.155,88.1,88.14,145200000.0
2009-08-13 07:50:00,88.14,88.205,88.14,88.195,236200000.0
2009-08-13 07:55:00,88.195,88.2,88.165,88.175,197900000.0
2009-08-13 08:00:00,88.175,88.325,88.175,88.32,768100000.0
2009-08-13 08:05:00,88.32,88.425,88.31,88.425,448100000.0
2009-08-13 08:10:00,88.43,88.44,88.39,88.395,381300000.0
2009-08-13 08:15:00,88.39,88.46,88.355,88.37,631500000.0
2009-08-13 08:20:00,88.375,88.535,88.375,88.53,873300000.0
2009-08-13 08:25:00,88.53,88.54,88.465,88.515,1105100000.0
2009-08-13 08:30:00,88.51,88.535,88.485,88.49,604000000.0
2009-08-13 08:35:00,88.495,88.495,88.44,88.44,463500000.0
2009-08-13 08:40:00,88.435,88.48,88.385,88.43,578200000.0
2009-08-13 08:45:00,88.43,88.465,88.42,88.455,597000000.0
2009-08-13 08:50:00,88.455,88.465,88.405,88.43,372400000.0
2009-08-13 08:55:00,88.43,88.43,88.36,88.39,538300000.0
2009-08-13 09:00:00,88.385,88.395,88.32,88.395,923300000.0
2009-08-13 09:05:00,88.39,88.46,88.345,88.43,748800000.0
2009-08-13 09:10:00,88.435,88.485,88.41,88.47,697300000.0
2009-08-13 09:15:00,88.475,88.5,88.44,88.465,450300000.0
2009-08-13 09:20:00,88.46,88.48,88.43,88.46,556100000.0
2009-08-13 09:25:00,88.46,88.5,88.43,88.45,459200000.0
2009-08-13 09:30:00,88.45,88.52,88.45,88.51,650900000.0
2009-08-13 09:35:00,88.51,88.56,88.5,88.555,364500000.0
2009-08-13 09:40:00,88.555,88.575,88.5,88.51,661600000.0
2009-08-13 09:45:00,88.51,88.56,88.48,88.49,944200000.0
2009-08-13 09:50:00,88.49,88.61,88.47,88.595,668200000.0
2009-08-13 09:55:00,88.6,88.67,88.59,88.605,1047500000.0
2009-08-13 10:00:00,88.6,88.675,88.56,88.57,1028300000.0
2009-08-13 10:05:00,88.565,88.57,88.48,88.51,920300001.0
2009-08-13 10:10:00,88.51,88.56,88.49,88.555,545500000.0
2009-08-13 10:15:00,88.555,88.635,88.55,88.625,514300000.0
2009-08-13 10:20:00,88.625,88.65,88.615,88.63,513400000.0
2009-08-13 10:25:00,88.63,88.64,88.585,88.61,520100000.0
2009-08-13 10:30:00,88.61,88.65,88.59,88.645,535900000.0
2009-08-13 10:35:00,88.65,88.715,88.63,88.67,453000000.0
2009-08-13 10:40:00,88.675,88.75,88.675,88.74,553500000.0
2009-08-13 10:45:00,88.745,88.78,88.73,88.75,1145000001.0
2009-08-13 10:50:00,88.745,88.845,88.745,88.82,694600000.0
2009-08-13 10:55:00,88.815,88.85,88.79,88.825,995700000.0
2009-08-13 11:00:00,88.825,88.97,88.8,88.95,1218400001.0
2009-08-13 11:05:00,88.95,88.95,88.86,88.91,1016900000.0
2009-08-13 11:10:00,88.91,88.98,88.9,88.96,535800000.0
2009-08-13 11:15:00,88.96,88.98,88.89,88.9,968000000.0
2009-08-13 11:20:00,88.9,88.92,88.87,88.88,693300000.0
2009-08-13 11:25:00,88.885,88.91,88.845,88.87,928600000.0
2009-08-13 11:30:00,88.87,88.885,88.785,88.81,864500000.0
2009-08-13 11:35:00,88.815,88.86,88.8,88.84,938300000.0
2009-08-13 11:40:00,88.84,88.89,88.835,88.855,897000000.0
2009-08-13 11:45:00,88.855,88.875,88.795,88.82,760500000.0
2009-08-13 11:50:00,88.82,88.85,88.76,88.76,1153400000.0
2009-08-13 11:55:00,88.75,88.765,88.615,88.665,749700000.0
2009-08-13 12:00:00,88.665,88.74,88.65,88.72,1049800000.0
2009-08-13 12:05:00,88.715,88.735,88.68,88.725,541600000.0
2009-08-13 12:10:00,88.725,88.73,88.685,88.695,557400000.0
2009-08-13 12:15:00,88.69,88.755,88.69,88.71,384300000.0
2009-08-13 12:20:00,88.71,88.765,88.705,88.75,383200000.0
2009-08-13 12:25:00,88.75,88.75,88.705,88.72,912800000.0
2009-08-13 12:30:00,88.71,88.78,88.71,88.755,538700000.0
2009-08-13 12:35:00,88.76,88.8,88.75,88.8,425000000.0
2009-08-13 12:40:00,88.8,88.865,88.8,88.865,413300000.0
2009-08-13 12:45:00,88.865,88.88,88.835,88.84,342500000.0
2009-08-13 12:50:00,88.84,88.855,88.785,88.805,501900000.0
2009-08-13 12:55:00,88.805,88.84,88.76,88.84,492400000.0
2009-08-13 13:00:00,88.845,88.86,88.82,88.84,972700000.0
2009-08-13 13:05:00,88.84,88.88,88.82,88.875,404800000.0
2009-08-13 13:10:00,88.87,88.95,88.87,88.925,425200000.0
2009-08-13 13:15:00,88.925,88.955,88.89,88.945,718600000.0
2009-08-13 13:20:00,88.94,88.965,88.935,88.96,183800000.0
2009-08-13 13:25:00,88.96,88.965,88.895,88.945,376700000.0
2009-08-13 13:30:00,88.945,88.955,88.885,88.93,380800000.0
2009-08-13 13:35:00,88.93,88.935,88.88,88.905,473000000.0
2009-08-13 13:40:00,88.905,88.905,88.86,88.885,539900000.0
2009-08-13 13:45:00,88.885,88.97,88.88,88.95,699900000.0
2009-08-13 13:50:00,88.95,88.985,88.905,88.96,941200000.0
2009-08-13 13:55:00,88.965,89.07,88.96,89.025,1146200000.0
2009-08-13 14:00:00,89.025,89.11,89.025,89.08,1680100000.0
2009-08-13 14:05:00,89.085,89.14,89.05,89.115,1494399999.0
2009-08-13 14:10:00,89.12,89.14,88.99,89.0,974800000.0
2009-08-13 14:15:00,89.0,89.035,88.95,88.97,1190900000.0
2009-08-13 14:20:00,88.965,89.01,88.91,89.0,1139300000.0
2009-08-13 14:25:00,89.0,89.06,88.93,88.99,1000000000.0
2009-08-13 14:30:00,88.89,88.89,88.28,88.355,690500001.0
2009-08-13 14:35:00,88.355,88.385,88.115,88.29,831499999.0
2009-08-13 14:40:00,88.285,88.365,88.205,88.205,1076900000.0
2009-08-13 14:45:00,88.205,88.205,88.04,88.2,1001600000.0
2009-08-13 14:50:00,88.195,88.275,88.12,88.215,902800000.0
2009-08-13 14:55:00,88.215,88.31,88.12,88.31,724800000.0
2009-08-13 15:00:00,88.305,88.4,88.285,88.395,657100000.0
2009-08-13 15:05:00,88.4,88.525,88.36,88.44,859000000.0
2009-08-13 15:10:00,88.44,88.505,88.4,88.415,936700000.0
2009-08-13 15:15:00,88.41,88.425,88.295,88.31,600000000.0
2009-08-13 15:20:00,88.31,88.34,88.23,88.315,726900000.0
2009-08-13 15:25:00,88.315,88.33,88.21,88.295,1126900000.0
2009-08-13 15:30:00,88.29,88.35,88.175,88.24,1380500000.0
2009-08-13 15:35:00,88.24,88.33,88.145,88.28,1562600000.0
2009-08-13 15:40:00,88.265,88.27,87.915,87.94,1587700000.0
2009-08-13 15:45:00,87.95,88.025,87.87,87.89,1356400000.0
2009-08-13 15:50:00,87.89,87.89,87.45,87.51,1855300000.0
2009-08-13 15:55:00,87.515,87.54,87.355,87.46,1633800000.0
2009-08-13 16:00:00,87.46,87.675,87.345,87.67,1295000000.0
2009-08-13 16:05:00,87.67,87.73,87.59,87.64,1037100000.0
2009-08-13 16:10:00,87.64,87.76,87.64,87.685,769800000.0
2009-08-13 16:15:00,87.7,87.745,87.585,87.64,872500000.0
2009-08-13 16:20:00,87.645,87.895,87.63,87.855,833600000.0
2009-08-13 16:25:00,87.855,87.945,87.84,87.865,658700000.0
2009-08-13 16:30:00,87.82,87.96,87.81,87.935,984400000.0
2009-08-13 16:35:00,87.93,88.04,87.865,88.025,904400000.0
2009-08-13 16:40:00,88.025,88.185,88.005,88.185,979400000.0
2009-08-13 16:45:00,88.175,88.175,88.02,88.035,629700000.0
2009-08-13 16:50:00,88.035,88.05,87.93,87.985,414600000.0
2009-08-13 16:55:00,87.985,88.15,87.98,88.095,587200000.0
2009-08-13 17:00:00,88.09,88.135,88.015,88.025,526100000.0
2009-08-13 17:05:00,88.025,88.06,87.975,88.03,358900000.0
2009-08-13 17:10:00,88.03,88.03,87.69,87.71,593800000.0
2009-08-13 17:15:00,87.71,87.78,87.66,87.77,722100000.0
2009-08-13 17:20:00,87.77,87.845,87.74,87.81,642000000.0
2009-08-13 17:25:00,87.805,87.895,87.76,87.87,649900000.0
2009-08-13 17:30:00,87.87,87.895,87.695,87.785,578200000.0
2009-08-13 17:35:00,87.79,87.925,87.76,87.925,547600000.0
2009-08-13 17:40:00,87.925,87.97,87.885,87.935,479500000.0
2009-08-13 17:45:00,87.935,87.94,87.86,87.86,842800000.0
2009-08-13 17:50:00,87.86,87.87,87.815,87.825,680600000.0
2009-08-13 17:55:00,87.81,87.93,87.805,87.925,945000000.0
2009-08-13 18:00:00,87.925,87.935,87.795,87.81,691100000.0
2009-08-13 18:05:00,87.81,87.845,87.765,87.78,393200000.0
2009-08-13 18:10:00,87.78,87.79,87.715,87.735,561500000.0
2009-08-13 18:15:00,87.74,87.77,87.65,87.755,660700000.0
2009-08-13 18:20:00,87.755,87.755,87.685,87.755,683500000.0
2009-08-13 18:25:00,87.755,87.795,87.71,87.71,856299999.0
2009-08-13 18:30:00,87.715,87.76,87.675,87.74,937000000.0
2009-08-13 18:35:00,87.74,87.82,87.74,87.8,966800000.0
2009-08-13 18:40:00,87.795,87.82,87.745,87.75,951800000.0
2009-08-13 18:45:00,87.745,87.775,87.73,87.755,700800000.0
2009-08-13 18:50:00,87.755,87.785,87.72,87.78,601600000.0
2009-08-13 18:55:00,87.79,87.835,87.775,87.78,693500000.0
2009-08-13 19:00:00,87.78,87.88,87.735,87.85,1300300000.0
2009-08-13 19:05:00,87.85,87.875,87.775,87.82,1020600000.0
2009-08-13 19:10:00,87.82,87.845,87.655,87.71,1044400000.0
2009-08-13 19:15:00,87.71,87.72,87.585,87.65,1086800000.0
2009-08-13 19:20:00,87.655,87.68,87.51,87.51,785200000.0
2009-08-13 19:25:00,87.54,87.605,87.445,87.545,973700000.0
2009-08-13 19:30:00,87.545,87.63,87.54,87.61,856000000.0
2009-08-13 19:35:00,87.61,87.62,87.55,87.595,949800000.0
2009-08-13 19:40:00,87.59,87.645,87.565,87.645,636600000.0
2009-08-13 19:45:00,87.64,87.64,87.58,87.59,806100000.0
2009-08-13 19:50:00,87.58,87.6,87.405,87.445,1179400000.0
2009-08-13 19:55:00,87.455,87.495,87.395,87.495,867500000.0
2009-08-13 20:00:00,87.505,87.505,87.295,87.35,531100000.0
2009-08-13 20:05:00,87.35,87.365,87.295,87.335,446000000.0
2009-08-13 20:10:00,87.335,87.37,87.295,87.36,668500000.0
2009-08-13 20:15:00,87.335,87.355,87.24,87.35,614400000.0
2009-08-13 20:20:00,87.345,87.415,87.335,87.38,843600000.0
2009-08-13 20:25:00,87.38,87.465,87.38,87.415,849900000.0
2009-08-13 20:30:00,87.41,87.46,87.375,87.38,499300000.0
2009-08-13 20:35:00,87.365,87.495,87.355,87.475,793000000.0
2009-08-13 20:40:00,87.475,87.58,87.465,87.57,490200000.0
2009-08-13 20:45:00,87.57,87.57,87.505,87.505,423300000.0
2009-08-13 20:50:00,87.505,87.505,87.37,87.37,776500000.0
2009-08-13 20:55:00,87.37,87.4,87.285,87.285,324600000.0
2009-08-13 21:00:00,87.285,87.5,87.28,87.465,499400000.0
2009-08-13 21:05:00,87.465,87.51,87.425,87.485,642300000.0
2009-08-13 21:10:00,87.49,87.605,87.485,87.52,585500000.0
2009-08-13 21:15:00,87.525,87.555,87.48,87.5,575400000.0
2009-08-13 21:20:00,87.5,87.53,87.46,87.46,507800000.0
2009-08-13 21:25:00,87.46,87.485,87.43,87.455,639900000.0
2009-08-13 21:30:00,87.46,87.545,87.46,87.52,302200000.0
2009-08-13 21:35:00,87.51,87.535,87.49,87.505,511600000.0
2009-08-13 21:40:00,87.515,87.595,87.51,87.59,628900000.0
2009-08-13 21:45:00,87.59,87.605,87.56,87.58,209300000.0
2009-08-13 21:50:00,87.58,87.585,87.515,87.525,650000000.0
2009-08-13 21:55:00,87.525,87.57,87.51,87.545,455700000.0
2009-08-13 22:00:00,87.55,87.61,87.55,87.58,425400000.0
2009-08-13 22:05:00,87.585,87.605,87.58,87.6,297600000.0
2009-08-13 22:10:00,87.605,87.69,87.605,87.65,410700000.0
2009-08-13 22:15:00,87.64,87.67,87.63,87.66,458800000.0
2009-08-13 22:20:00,87.66,87.66,87.605,87.62,284800000.0
2009-08-13 22:25:00,87.625,87.645,87.59,87.6,211000000.0
2009-08-13 22:30:00,87.6,87.61,87.535,87.575,318200000.0
2009-08-13 22:35:00,87.57,87.595,87.57,87.575,291600000.0
2009-08-13 22:40:00,87.575,87.62,87.57,87.62,139800000.0
2009-08-13 22:45:00,87.62,87.67,87.62,87.66,356600000.0
2009-08-13 22:50:00,87.66,87.7,87.65,87.69,217900000.0
2009-08-13 22:55:00,87.69,87.79,87.68,87.79,169500000.0
2009-08-13 23:00:00,87.79,87.79,87.67,87.72,78000000.0
2009-08-13 23:05:00,87.735,87.78,87.725,87.75,102100000.0
2009-08-13 23:10:00,87.75,87.79,87.725,87.75,146600000.0
2009-08-13 23:15:00,87.75,87.795,87.75,87.79,239400000.0
2009-08-13 23:20:00,87.79,87.81,87.76,87.81,158600000.0
2009-08-13 23:25:00,87.81,87.81,87.79,87.8,159200000.0
2009-08-13 23:30:00,87.8,87.8,87.78,87.78,110800000.0
2009-08-13 23:35:00,87.79,87.8,87.77,87.79,100100000.0
2009-08-13 23:40:00,87.8,87.8,87.775,87.775,98300000.0
2009-08-13 23:45:00,87.775,87.775,87.7,87.71,166900000.0
2009-08-13 23:50:00,87.71,87.72,87.67,87.69,99100000.0
2009-08-13 23:55:00,87.69,87.7,87.66,87.66,91300000.0
2009-08-14 00:00:00,87.66,87.685,87.635,87.67,74500000.0
2009-08-14 00:05:00,87.66,87.675,87.64,87.66,54800000.0
2009-08-14 00:10:00,87.665,87.665,87.615,87.62,98000000.0
2009-08-14 00:15:00,87.62,87.635,87.61,87.62,91000000.0
2009-08-14 00:20:00,87.62,87.62,87.58,87.615,106200000.0
2009-08-14 00:25:00,87.61,87.66,87.595,87.64,74600000.0
2009-08-14 00:30:00,87.64,87.64,87.605,87.63,123400000.0
2009-08-14 00:35:00,87.62,87.625,87.6,87.61,67000000.0
2009-08-14 00:40:00,87.61,87.62,87.61,87.615,62500000.0
2009-08-14 00:45:00,87.615,87.65,87.581,87.65,35800000.0
2009-08-14 00:50:00,87.65,87.705,87.64,87.705,109600000.0
2009-08-14 00:55:00,87.7,87.75,87.69,87.705,180500000.0
2009-08-14 01:00:00,87.7,87.725,87.67,87.695,129600000.0
2009-08-14 01:05:00,87.7,87.73,87.7,87.73,42500000.0
2009-08-14 01:10:00,87.72,87.73,87.71,87.72,55700000.0
2009-08-14 01:15:00,87.72,87.73,87.705,87.72,55400000.0
2009-08-14 01:20:00,87.715,87.745,87.65,87.65,177000000.0
2009-08-14 01:25:00,87.65,87.68,87.61,87.64,153300000.0
2009-08-14 01:30:00,87.635,87.65,87.58,87.62,151700000.0
2009-08-14 01:35:00,87.62,87.665,87.57,87.66,194200000.0
2009-08-14 01:40:00,87.66,87.68,87.61,87.62,274600000.0
2009-08-14 01:45:00,87.62,87.705,87.62,87.66,225900000.0
2009-08-14 01:50:00,87.67,87.675,87.61,87.67,241400000.0
2009-08-14 01:55:00,87.67,87.675,87.6,87.61,215200000.0
2009-08-14 02:00:00,87.6,87.69,87.585,87.665,244800000.0
2009-08-14 02:05:00,87.665,87.675,87.63,87.635,155800000.0
2009-08-14 02:10:00,87.64,87.705,87.63,87.695,319600000.0
2009-08-14 02:15:00,87.705,87.77,87.705,87.76,494900000.0
2009-08-14 02:20:00,87.76,87.825,87.75,87.8,222800000.0
2009-08-14 02:25:00,87.795,87.885,87.795,87.885,289200000.0
2009-08-14 02:30:00,87.89,87.94,87.885,87.91,180300000.0
2009-08-14 02:35:00,87.915,87.92,87.865,87.895,163300000.0
2009-08-14 02:40:00,87.895,87.915,87.86,87.9,195600000.0
2009-08-14 02:45:00,87.9,87.905,87.85,87.85,287500000.0
2009-08-14 02:50:00,87.85,87.87,87.83,87.86,336600000.0
2009-08-14 02:55:00,87.86,87.88,87.77,87.77,386700000.0
2009-08-14 03:00:00,87.78,87.925,87.78,87.925,309100000.0
2009-08-14 03:05:00,87.93,87.945,87.85,87.855,189800000.0
2009-08-14 03:10:00,87.85,87.85,87.76,87.77,424500000.0
2009-08-14 03:15:00,87.765,87.82,87.75,87.81,297600000.0
2009-08-14 03:20:00,87.81,87.87,87.81,87.835,353900000.0
2009-08-14 03:25:00,87.835,87.845,87.79,87.8,318800000.0
2009-08-14 03:30:00,87.8,87.84,87.785,87.785,323200000.0
2009-08-14 03:35:00,87.785,87.805,87.71,87.715,380900000.0
2009-08-14 03:40:00,87.72,87.76,87.71,87.73,430400000.0
2009-08-14 03:45:00,87.73,87.76,87.71,87.76,377900000.0
2009-08-14 03:50:00,87.76,87.825,87.76,87.81,218300000.0
2009-08-14 03:55:00,87.81,87.89,87.805,87.89,268300000.0
2009-08-14 04:00:00,87.88,87.88,87.79,87.8,293500000.0
2009-08-14 04:05:00,87.8,87.84,87.79,87.835,360200000.0
2009-08-14 04:10:00,87.845,87.885,87.83,87.855,367900000.0
2009-08-14 04:15:00,87.855,87.89,87.835,87.84,258200000.0
2009-08-14 04:20:00,87.84,87.845,87.81,87.835,120200000.0
2009-08-14 04:25:00,87.83,87.845,87.825,87.83,149500000.0
2009-08-14 04:30:00,87.83,87.84,87.76,87.77,219700000.0
2009-08-14 04:35:00,87.765,87.77,87.74,87.75,277500000.0
2009-08-14 04:40:00,87.74,87.76,87.73,87.76,357000000.0
2009-08-14 04:45:00,87.76,87.775,87.75,87.75,185300000.0
2009-08-14 04:50:00,87.75,87.77,87.69,87.7,322200000.0
2009-08-14 04:55:00,87.7,87.7,87.595,87.605,300100000.0
2009-08-14 05:00:00,87.605,87.62,87.58,87.6,412400000.0
2009-08-14 05:05:00,87.6,87.615,87.58,87.58,317600000.0
2009-08-14 05:10:00,87.575,87.575,87.48,87.48,602700000.0
2009-08-14 05:15:00,87.48,87.48,87.46,87.46,333800000.0
2009-08-14 05:20:00,87.46,87.535,87.46,87.53,424700000.0
2009-08-14 05:25:00,87.53,87.535,87.47,87.48,223900000.0
2009-08-14 05:30:00,87.49,87.51,87.49,87.49,444000000.0
2009-08-14 05:35:00,87.49,87.5,87.46,87.46,235500000.0
2009-08-14 05:40:00,87.46,87.46,87.32,87.36,438300000.0
2009-08-14 05:45:00,87.36,87.5,87.36,87.41,501200000.0
2009-08-14 05:50:00,87.41,87.51,87.41,87.5,325600000.0
2009-08-14 05:55:00,87.49,87.5,87.47,87.5,251100000.0
2009-08-14 06:00:00,87.5,87.57,87.49,87.54,246700000.0
2009-08-14 06:05:00,87.54,87.55,87.53,87.535,242400000.0
2009-08-14 06:10:00,87.53,87.53,87.49,87.51,263800000.0
2009-08-14 06:15:00,87.51,87.51,87.47,87.505,223000000.0
2009-08-14 06:20:00,87.51,87.535,87.505,87.525,87000000.0
2009-08-14 06:25:00,87.525,87.54,87.475,87.485,255400000.0
2009-08-14 06:30:00,87.49,87.55,87.485,87.545,275800000.0
2009-08-14 06:35:00,87.545,87.56,87.54,87.545,284500000.0
2009-08-14 06:40:00,87.54,87.58,87.53,87.57,341400000.0
2009-08-14 06:45:00,87.57,87.6,87.535,87.575,206400000.0
2009-08-14 06:50:00,87.575,87.59,87.555,87.56,308400000.0
2009-08-14 06:55:00,87.57,87.57,87.48,87.48,234200000.0
2009-08-14 07:00:00,87.48,87.49,87.45,87.47,382700000.0
2009-08-14 07:05:00,87.475,87.475,87.42,87.46,501200000.0
2009-08-14 07:10:00,87.46,87.52,87.45,87.51,424000000.0
2009-08-14 07:15:00,87.505,87.53,87.49,87.49,272700000.0
2009-08-14 07:20:00,87.49,87.49,87.41,87.42,231900000.0
2009-08-14 07:25:00,87.425,87.5,87.42,87.495,219900000.0
2009-08-14 07:30:00,87.495,87.535,87.48,87.515,543000000.0
2009-08-14 07:35:00,87.515,87.545,87.51,87.545,255600000.0
2009-08-14 07:40:00,87.54,87.59,87.515,87.535,375800000.0
2009-08-14 07:45:00,87.53,87.64,87.51,87.61,467300000.0
2009-08-14 07:50:00,87.6,87.72,87.6,87.71,471800000.0
2009-08-14 07:55:00,87.71,87.735,87.675,87.7,320900000.0
2009-08-14 08:00:00,87.7,87.71,87.605,87.615,743800000.0
2009-08-14 08:05:00,87.6,87.62,87.52,87.55,980600000.0
2009-08-14 08:10:00,87.55,87.585,87.53,87.57,747000000.0
2009-08-14 08:15:00,87.565,87.625,87.51,87.6,1218000000.0
2009-08-14 08:20:00,87.59,87.71,87.57,87.695,969600000.0
2009-08-14 08:25:00,87.69,87.72,87.68,87.695,676900000.0
2009-08-14 08:30:00,87.695,87.725,87.615,87.625,599900000.0
2009-08-14 08:35:00,87.635,87.655,87.565,87.565,398300000.0
2009-08-14 08:40:00,87.56,87.58,87.51,87.54,681600000.0
2009-08-14 08:45:00,87.54,87.565,87.525,87.535,633100000.0
2009-08-14 08:50:00,87.54,87.625,87.54,87.61,818200000.0
2009-08-14 08:55:00,87.61,87.61,87.5,87.5,678100000.0
2009-08-14 09:00:00,87.5,87.555,87.49,87.54,1049200000.0
2009-08-14 09:05:00,87.54,87.6,87.505,87.57,834700000.0
2009-08-14 09:10:00,87.57,87.58,87.475,87.475,538300000.0
2009-08-14 09:15:00,87.475,87.475,87.26,87.31,1025300000.0
2009-08-14 09:20:00,87.305,87.365,87.305,87.365,712900000.0
2009-08-14 09:25:00,87.36,87.36,87.31,87.33,720400000.0
2009-08-14 09:30:00,87.33,87.35,87.22,87.285,730600000.0
2009-08-14 09:35:00,87.27,87.275,87.045,87.19,877000000.0
2009-08-14 09:40:00,87.195,87.395,87.19,87.395,1172100000.0
2009-08-14 09:45:00,87.395,87.465,87.39,87.455,682400000.0
2009-08-14 09:50:00,87.455,87.645,87.435,87.645,968500000.0
2009-08-14 09:55:00,87.64,87.645,87.52,87.52,1320900000.0
2009-08-14 10:00:00,87.515,87.58,87.51,87.55,1422000000.0
2009-08-14 10:05:00,87.55,87.58,87.51,87.54,1325400000.0
2009-08-14 10:10:00,87.545,87.605,87.525,87.585,983300000.0
2009-08-14 10:15:00,87.585,87.685,87.575,87.63,1199200000.0
2009-08-14 10:20:00,87.62,87.67,87.6,87.645,889200000.0
2009-08-14 10:25:00,87.64,87.655,87.56,87.56,821500000.0
2009-08-14 10:30:00,87.56,87.565,87.455,87.455,647600000.0
2009-08-14 10:35:00,87.46,87.54,87.455,87.535,1000900000.0
2009-08-14 10:40:00,87.54,87.54,87.48,87.505,946700000.0
2009-08-14 10:45:00,87.5,87.52,87.48,87.495,801800000.0
2009-08-14 10:50:00,87.515,87.55,87.495,87.5,373800000.0
2009-08-14 10:55:00,87.495,87.55,87.49,87.55,574900000.0
2009-08-14 11:00:00,87.55,87.605,87.54,87.6,511200000.0
2009-08-14 11:05:00,87.6,87.635,87.58,87.635,797800000.0
2009-08-14 11:10:00,87.645,87.66,87.57,87.575,698100000.0
2009-08-14 11:15:00,87.58,87.585,87.46,87.46,747100000.0
2009-08-14 11:20:00,87.465,87.48,87.405,87.41,557100000.0
2009-08-14 11:25:00,87.41,87.48,87.41,87.48,543900000.0
2009-08-14 11:30:00,87.48,87.53,87.46,87.46,758000000.0
2009-08-14 11:35:00,87.46,87.485,87.36,87.4,627900000.0
2009-08-14 11:40:00,87.4,87.4,87.25,87.3,613400000.0
2009-08-14 11:45:00,87.3,87.34,87.23,87.34,611000000.0
2009-08-14 11:50:00,87.34,87.41,87.32,87.38,422700000.0
2009-08-14 11:55:00,87.39,87.435,87.365,87.365,576400000.0
2009-08-14 12:00:00,87.365,87.385,87.3,87.325,697200000.0
2009-08-14 12:05:00,87.32,87.35,87.28,87.335,497700001.0
2009-08-14 12:10:00,87.335,87.345,87.28,87.295,321700000.0
2009-08-14 12:15:00,87.315,87.33,87.23,87.305,683900000.0
2009-08-14 12:20:00,87.31,87.31,87.265,87.3,553900000.0
2009-08-14 12:25:00,87.295,87.325,87.295,87.31,232600000.0
2009-08-14 12:30:00,87.315,87.325,87.285,87.325,252000000.0
2009-08-14 12:35:00,87.32,87.42,87.315,87.395,295800000.0
2009-08-14 12:40:00,87.4,87.41,87.365,87.37,335300000.0
2009-08-14 12:45:00,87.37,87.385,87.335,87.38,420100000.0
2009-08-14 12:50:00,87.38,87.395,87.35,87.35,425700000.0
2009-08-14 12:55:00,87.345,87.37,87.29,87.335,734299999.0
2009-08-14 13:00:00,87.33,87.35,87.295,87.305,283000000.0
2009-08-14 13:05:00,87.295,87.36,87.285,87.35,721600000.0
2009-08-14 13:10:00,87.345,87.395,87.32,87.34,612700000.0
2009-08-14 13:15:00,87.345,87.38,87.325,87.36,991500000.0
2009-08-14 13:20:00,87.36,87.435,87.36,87.43,526500000.0
2009-08-14 13:25:00,87.435,87.5,87.41,87.49,419300000.0
2009-08-14 13:30:00,87.49,87.575,87.48,87.57,619800000.0
2009-08-14 13:35:00,87.56,87.6,87.525,87.55,643900000.0
2009-08-14 13:40:00,87.555,87.6,87.45,87.46,1159800000.0
2009-08-14 13:45:00,87.46,87.475,87.335,87.345,855200000.0
2009-08-14 13:50:00,87.345,87.38,87.285,87.31,926500000.0
2009-08-14 13:55:00,87.32,87.325,87.2,87.23,943100000.0
2009-08-14 14:00:00,87.23,87.325,87.205,87.25,1092700000.0
2009-08-14 14:05:00,87.25,87.31,87.19,87.295,536400000.0
2009-08-14 14:10:00,87.29,87.435,87.24,87.42,523900000.0
2009-08-14 14:15:00,87.425,87.475,87.41,87.415,1010900000.0
2009-08-14 14:20:00,87.415,87.58,87.415,87.56,865700000.0
2009-08-14 14:25:00,87.56,87.58,87.445,87.545,1218000000.0
2009-08-14 14:30:00,87.47,87.62,87.295,87.48,1161500000.0
2009-08-14 14:35:00,87.485,87.495,87.4,87.465,1257200000.0
2009-08-14 14:40:00,87.465,87.64,87.46,87.475,1162300000.0
2009-08-14 14:45:00,87.47,87.565,87.47,87.5,1282400000.0
2009-08-14 14:50:00,87.5,87.555,87.465,87.555,1689400000.0
2009-08-14 14:55:00,87.555,87.58,87.46,87.565,1454300000.0
2009-08-14 15:00:00,87.555,87.675,87.515,87.655,1120600000.0
2009-08-14 15:05:00,87.655,87.72,87.595,87.655,1154100000.0
2009-08-14 15:10:00,87.66,87.66,87.57,87.575,1387700000.0
2009-08-14 15:15:00,87.6,87.705,87.535,87.645,1313000000.0
2009-08-14 15:20:00,87.645,87.67,87.595,87.6,976200000.0
2009-08-14 15:25:00,87.595,87.635,87.55,87.635,1257700000.0
2009-08-14 15:30:00,87.63,87.67,87.43,87.5,1105100000.0
2009-08-14 15:35:00,87.505,87.51,87.4,87.46,1548700000.0
2009-08-14 15:40:00,87.465,87.465,87.375,87.395,1376500000.0
2009-08-14 15:45:00,87.39,87.405,87.295,87.375,1402300000.0
2009-08-14 15:50:00,87.37,87.435,87.29,87.29,1396800000.0
2009-08-14 15:55:00,87.265,87.295,86.91,87.02,942000000.0
2009-08-14 16:00:00,87.015,87.035,86.83,86.98,967700000.0
2009-08-14 16:05:00,86.975,87.07,86.92,87.045,976200000.0
2009-08-14 16:10:00,87.05,87.085,86.905,86.91,1402600000.0
2009-08-14 16:15:00,86.91,86.985,86.775,86.95,1181600000.0
2009-08-14 16:20:00,86.935,86.945,86.865,86.93,967000000.0
2009-08-14 16:25:00,86.93,86.99,86.89,86.91,999500000.0
2009-08-14 16:30:00,86.9,86.905,86.815,86.89,1208300000.0
2009-08-14 16:35:00,86.885,86.925,86.83,86.87,912600000.0
2009-08-14 16:40:00,86.845,86.9,86.735,86.81,1136600000.0
2009-08-14 16:45:00,86.81,86.865,86.71,86.74,1464700000.0
2009-08-14 16:50:00,86.74,86.74,86.535,86.545,1180000000.0
2009-08-14 16:55:00,86.55,86.59,86.49,86.5,1335100000.0
2009-08-14 17:00:00,86.505,86.705,86.505,86.69,1377100000.0
2009-08-14 17:05:00,86.7,86.71,86.59,86.635,1069500000.0
2009-08-14 17:10:00,86.63,86.67,86.6,86.655,1476400000.0
2009-08-14 17:15:00,86.66,86.71,86.57,86.61,1453100000.0
2009-08-14 17:20:00,86.615,86.635,86.595,86.6,705700000.0
2009-08-14 17:25:00,86.595,86.595,86.31,86.32,1298400000.0
2009-08-14 17:30:00,86.32,86.41,86.26,86.39,996600000.0
2009-08-14 17:35:00,86.395,86.46,86.38,86.38,934500000.0
2009-08-14 17:40:00,86.38,86.42,86.215,86.42,1255900000.0
2009-08-14 17:45:00,86.42,86.435,86.23,86.24,996300000.0
2009-08-14 17:50:00,86.24,86.295,86.185,86.285,1054999999.0
2009-08-14 17:55:00,86.28,86.37,86.225,86.25,1134800000.0
2009-08-14 18:00:00,86.25,86.325,86.205,86.28,449600000.0
2009-08-14 18:05:00,86.275,86.275,86.205,86.245,390300000.0
2009-08-14 18:10:00,86.24,86.3,86.205,86.205,837400000.0
2009-08-14 18:15:00,86.225,86.41,86.215,86.395,972200000.0
2009-08-14 18:20:00,86.39,86.395,86.315,86.33,922300000.0
2009-08-14 18:25:00,86.33,86.355,86.26,86.285,524500000.0
2009-08-14 18:30:00,86.27,86.315,86.21,86.285,459000000.0
2009-08-14 18:35:00,86.285,86.33,86.26,86.3,755900000.0
2009-08-14 18:40:00,86.3,86.35,86.295,86.33,632200000.0
2009-08-14 18:45:00,86.34,86.485,86.34,86.435,972200000.0
2009-08-14 18:50:00,86.435,86.5,86.39,86.39,691700000.0
2009-08-14 18:55:00,86.39,86.445,86.34,86.41,1182700000.0
2009-08-14 19:00:00,86.41,86.43,86.325,86.355,1175500000.0
2009-08-14 19:05:00,86.355,86.355,86.28,86.325,801300000.0
2009-08-14 19:10:00,86.31,86.395,86.305,86.35,1182400000.0
2009-08-14 19:15:00,86.35,86.375,86.32,86.35,613400000.0
2009-08-14 19:20:00,86.34,86.39,86.325,86.355,628800000.0
2009-08-14 19:25:00,86.36,86.37,86.21,86.22,860200000.0
2009-08-14 19:30:00,86.22,86.23,86.135,86.17,1419300000.0
2009-08-14 19:35:00,86.17,86.17,86.06,86.085,1562600000.0
2009-08-14 19:40:00,86.09,86.115,86.06,86.115,1076700000.0
2009-08-14 19:45:00,86.1,86.125,86.07,86.105,1184900000.0
2009-08-14 19:50:00,86.1,86.13,86.09,86.125,929900000.0
2009-08-14 19:55:00,86.12,86.2,86.105,86.2,1355700000.0
2009-08-14 20:00:00,86.2,86.24,86.135,86.14,1379000001.0
2009-08-14 20:05:00,86.14,86.185,86.105,86.105,1219800000.0
2009-08-14 20:10:00,86.11,86.23,86.1,86.215,1361400000.0
2009-08-14 20:15:00,86.22,86.25,86.155,86.17,1156400000.0
2009-08-14 20:20:00,86.17,86.17,86.095,86.1,913900000.0
2009-08-14 20:25:00,86.1,86.165,86.095,86.095,470900000.0
2009-08-14 20:30:00,86.085,86.12,86.045,86.12,492500000.0
2009-08-14 20:35:00,86.11,86.145,86.08,86.1,562300000.0
2009-08-14 20:40:00,86.105,86.15,86.01,86.13,568000000.0
2009-08-14 20:45:00,86.125,86.13,86.085,86.1,473700000.0
2009-08-14 20:50:00,86.1,86.135,86.065,86.12,647400000.0
2009-08-14 20:55:00,86.12,86.145,86.09,86.13,374900000.0
2009-08-14 21:00:00,86.13,86.155,86.12,86.15,128000000.0
2009-08-14 21:05:00,86.15,86.21,86.14,86.175,367400000.0
2009-08-14 21:10:00,86.175,86.18,86.12,86.145,425700000.0
2009-08-14 21:15:00,86.15,86.18,86.14,86.15,449800000.0
2009-08-14 21:20:00,86.15,86.155,86.1,86.135,404800000.0
2009-08-14 21:25:00,86.13,86.145,86.12,86.13,329100000.0
2009-08-14 21:30:00,86.13,86.19,86.13,86.19,262400000.0
2009-08-14 21:35:00,86.195,86.235,86.185,86.21,183600000.0
2009-08-14 21:40:00,86.21,86.235,86.18,86.23,236000000.0
2009-08-14 21:45:00,86.22,86.28,86.215,86.235,519400000.0
2009-08-14 21:50:00,86.235,86.245,86.17,86.185,432200000.0
2009-08-14 21:55:00,86.195,86.24,86.175,86.2,683300000.0
2009-08-14 22:00:00,86.19,86.23,86.18,86.22,681600000.0
2009-08-14 22:05:00,86.22,86.26,86.2,86.255,646900000.0
2009-08-14 22:10:00,86.25,86.275,86.2,86.21,490700000.0
2009-08-14 22:15:00,86.205,86.24,86.2,86.235,164700000.0
2009-08-14 22:20:00,86.23,86.31,86.23,86.3,350800000.0
2009-08-14 22:25:00,86.3,86.315,86.27,86.295,685700000.0
2009-08-14 22:30:00,86.3,86.31,86.285,86.295,131100000.0
2009-08-14 22:35:00,86.295,86.325,86.275,86.295,364000000.0
2009-08-14 22:40:00,86.3,86.405,86.28,86.365,410800000.0
2009-08-14 22:45:00,86.375,86.385,86.33,86.355,361100000.0
2009-08-14 22:50:00,86.355,86.41,86.32,86.4,260900000.0
2009-08-14 22:55:00,86.395,86.445,86.365,86.42,86500000.0
2009-08-16 23:00:00,86.05,86.075,86.04,86.07,35200000.0
2009-08-16 23:05:00,86.085,86.085,86.085,86.085,2600000.0
2009-08-16 23:15:00,86.09,86.11,86.09,86.095,6400000.0
2009-08-16 23:20:00,86.09,86.11,86.065,86.1,49800000.0
2009-08-16 23:25:00,86.115,86.125,86.115,86.115,8400000.0
2009-08-16 23:30:00,86.105,86.11,86.045,86.045,32000000.0
2009-08-16 23:35:00,86.07,86.1,85.965,86.06,97800000.0
2009-08-16 23:40:00,86.08,86.17,86.08,86.16,67600000.0
2009-08-16 23:45:00,86.16,86.195,86.105,86.17,118400000.0
2009-08-16 23:50:00,86.155,86.17,86.155,86.17,6400000.0
2009-08-16 23:55:00,86.165,86.17,86.135,86.155,46400000.0
2009-08-17 00:00:00,86.155,86.155,86.05,86.07,311800000.0
2009-08-17 00:05:00,86.07,86.07,86.045,86.05,163800000.0
2009-08-17 00:10:00,86.05,86.06,86.035,86.045,122400000.0
2009-08-17 00:15:00,86.045,86.085,86.037,86.065,68200000.0
2009-08-17 00:20:00,86.07,86.1,86.065,86.075,83900000.0
2009-08-17 00:25:00,86.075,86.145,86.07,86.135,142400000.0
2009-08-17 00:30:00,86.135,86.155,86.115,86.13,113400000.0
2009-08-17 00:35:00,86.13,86.14,86.11,86.13,120600000.0
2009-08-17 00:40:00,86.13,86.13,86.11,86.11,103800000.0
2009-08-17 00:45:00,86.11,86.125,86.1,86.125,68100000.0
2009-08-17 00:50:00,86.115,86.13,86.105,86.125,64000000.0
2009-08-17 00:55:00,86.125,86.14,86.1,86.115,123000000.0
2009-08-17 01:00:00,86.115,86.14,86.105,86.12,95600000.0
2009-08-17 01:05:00,86.12,86.12,86.05,86.075,473700000.0
2009-08-17 01:10:00,86.065,86.095,86.045,86.08,267300000.0
2009-08-17 01:15:00,86.08,86.105,86.065,86.1,220300000.0
2009-08-17 01:20:00,86.1,86.11,86.085,86.105,41200000.0
2009-08-17 01:25:00,86.11,86.16,86.105,86.16,177300000.0
2009-08-17 01:30:00,86.16,86.175,86.12,86.17,361300000.0
2009-08-17 01:35:00,86.175,86.19,86.16,86.19,90600000.0
2009-08-17 01:40:00,86.19,86.19,86.15,86.165,218900000.0
2009-08-17 01:45:00,86.165,86.185,86.125,86.15,607400000.0
2009-08-17 01:50:00,86.15,86.22,86.12,86.15,617100000.0
2009-08-17 01:55:00,86.14,86.14,86.04,86.06,475300000.0
2009-08-17 02:00:00,86.06,86.06,85.9,85.965,1090400000.0
2009-08-17 02:05:00,85.96,85.99,85.81,85.85,931400000.0
2009-08-17 02:10:00,85.85,85.88,85.81,85.81,632500000.0
2009-08-17 02:15:00,85.81,85.935,85.805,85.935,894400000.0
2009-08-17 02:20:00,85.94,85.945,85.875,85.925,907200000.0
2009-08-17 02:25:00,85.925,85.97,85.925,85.97,531300000.0
2009-08-17 02:30:00,85.965,85.965,85.83,85.83,509400000.0
2009-08-17 02:35:00,85.83,85.835,85.8,85.82,571700000.0
2009-08-17 02:40:00,85.82,85.82,85.74,85.75,779300000.0
2009-08-17 02:45:00,85.75,85.78,85.725,85.735,759900000.0
2009-08-17 02:50:00,85.735,85.755,85.69,85.72,687600000.0
2009-08-17 02:55:00,85.72,85.79,85.72,85.73,829400000.0
2009-08-17 03:00:00,85.725,85.74,85.705,85.72,563700000.0
2009-08-17 03:05:00,85.72,85.72,85.66,85.67,1118700000.0
2009-08-17 03:10:00,85.67,85.71,85.655,85.67,725300000.0
2009-08-17 03:15:00,85.67,85.68,85.54,85.58,1013500000.0
2009-08-17 03:20:00,85.58,85.58,85.52,85.54,1097700000.0
2009-08-17 03:25:00,85.545,85.62,85.53,85.605,946500000.0
2009-08-17 03:30:00,85.605,85.63,85.58,85.63,549800000.0
2009-08-17 03:35:00,85.63,85.65,85.55,85.55,501100000.0
2009-08-17 03:40:00,85.555,85.64,85.54,85.64,471500000.0
2009-08-17 03:45:00,85.64,85.64,85.6,85.6,546500000.0
2009-08-17 03:50:00,85.6,85.6,85.535,85.575,459000000.0
2009-08-17 03:55:00,85.58,85.655,85.57,85.65,324600000.0
2009-08-17 04:00:00,85.645,85.665,85.63,85.655,468000000.0
2009-08-17 04:05:00,85.665,85.805,85.645,85.78,444000000.0
2009-08-17 04:10:00,85.78,85.795,85.73,85.73,303900000.0
2009-08-17 04:15:00,85.73,85.735,85.67,85.685,285300000.0
2009-08-17 04:20:00,85.69,85.71,85.675,85.7,229300000.0
2009-08-17 04:25:00,85.705,85.71,85.66,85.67,335500000.0
2009-08-17 04:30:00,85.665,85.68,85.65,85.665,96800000.0
2009-08-17 04:35:00,85.665,85.685,85.645,85.645,234000000.0
2009-08-17 04:40:00,85.65,85.655,85.555,85.58,574400000.0
2009-08-17 04:45:00,85.58,85.605,85.575,85.605,219300000.0
2009-08-17 04:50:00,85.605,85.62,85.545,85.55,283300000.0
2009-08-17 04:55:00,85.55,85.56,85.5,85.52,357800000.0
2009-08-17 05:00:00,85.525,85.575,85.52,85.565,333200000.0
2009-08-17 05:05:00,85.565,85.625,85.565,85.59,445300000.0
2009-08-17 05:10:00,85.59,85.695,85.59,85.675,371300000.0
2009-08-17 05:15:00,85.68,85.695,85.67,85.685,213000000.0
2009-08-17 05:20:00,85.685,85.69,85.65,85.66,146400000.0
2009-08-17 05:25:00,85.66,85.67,85.63,85.63,184000000.0
2009-08-17 05:30:00,85.635,85.655,85.605,85.63,343800000.0
2009-08-17 05:35:00,85.635,85.695,85.62,85.645,305100000.0
2009-08-17 05:40:00,85.64,85.67,85.635,85.66,320900000.0
2009-08-17 05:45:00,85.655,85.73,85.655,85.71,256700000.0
2009-08-17 05:50:00,85.71,85.715,85.7,85.705,158400000.0
2009-08-17 05:55:00,85.71,85.71,85.66,85.66,177500000.0
2009-08-17 06:00:00,85.665,85.685,85.655,85.665,343500000.0
2009-08-17 06:05:00,85.675,85.68,85.665,85.675,128500000.0
2009-08-17 06:10:00,85.68,85.68,85.615,85.635,176700000.0
2009-08-17 06:15:00,85.635,85.64,85.625,85.63,131100000.0
2009-08-17 06:20:00,85.635,85.675,85.635,85.67,258800000.0
2009-08-17 06:25:00,85.675,85.7,85.67,85.685,125800000.0
2009-08-17 06:30:00,85.69,85.69,85.625,85.635,257200000.0
2009-08-17 06:35:00,85.63,85.645,85.625,85.645,168900000.0
2009-08-17 06:40:00,85.635,85.67,85.62,85.65,284100000.0
2009-08-17 06:45:00,85.645,85.655,85.585,85.6,322900000.0
2009-08-17 06:50:00,85.6,85.63,85.595,85.63,115300000.0
2009-08-17 06:55:00,85.625,85.655,85.605,85.605,134100000.0
2009-08-17 07:00:00,85.605,85.64,85.59,85.63,336100000.0
2009-08-17 07:05:00,85.635,85.69,85.62,85.62,388500000.0
2009-08-17 07:10:00,85.62,85.635,85.575,85.61,382000000.0
2009-08-17 07:15:00,85.61,85.61,85.53,85.54,214500000.0
2009-08-17 07:20:00,85.54,85.545,85.36,85.42,794200000.0
2009-08-17 07:25:00,85.42,85.455,85.24,85.36,990400000.0
2009-08-17 07:30:00,85.365,85.43,85.32,85.43,818800000.0
2009-08-17 07:35:00,85.43,85.43,85.36,85.375,200700000.0
2009-08-17 07:40:00,85.375,85.475,85.375,85.405,430300000.0
2009-08-17 07:45:00,85.405,85.425,85.365,85.375,605800000.0
2009-08-17 07:50:00,85.37,85.43,85.345,85.39,729600000.0
2009-08-17 07:55:00,85.385,85.455,85.385,85.43,520200000.0
2009-08-17 08:00:00,85.425,85.425,85.31,85.34,546100000.0
2009-08-17 08:05:00,85.34,85.395,85.31,85.385,1388300000.0
2009-08-17 08:10:00,85.39,85.495,85.385,85.495,1298300000.0
2009-08-17 08:15:00,85.49,85.5,85.44,85.45,1389300000.0
2009-08-17 08:20:00,85.45,85.49,85.44,85.46,1179800002.0
2009-08-17 08:25:00,85.46,85.51,85.44,85.465,1041500000.0
2009-08-17 08:30:00,85.46,85.465,85.365,85.44,1200900000.0
2009-08-17 08:35:00,85.435,85.495,85.41,85.48,973000000.0
2009-08-17 08:40:00,85.47,85.47,85.39,85.43,1343600003.0
2009-08-17 08:45:00,85.44,85.64,85.43,85.565,1396800000.0
2009-08-17 08:50:00,85.565,85.61,85.54,85.57,854800000.0
2009-08-17 08:55:00,85.57,85.675,85.56,85.57,1201500000.0
2009-08-17 09:00:00,85.57,85.57,85.405,85.405,1115000000.0
2009-08-17 09:05:00,85.4,85.475,85.39,85.415,1004200000.0
2009-08-17 09:10:00,85.415,85.415,85.29,85.33,926800000.0
2009-08-17 09:15:00,85.335,85.41,85.33,85.385,1059500000.0
2009-08-17 09:20:00,85.38,85.515,85.31,85.515,1403099998.0
2009-08-17 09:25:00,85.505,85.53,85.36,85.395,1864500000.0
2009-08-17 09:30:00,85.395,85.505,85.385,85.45,732400000.0
2009-08-17 09:35:00,85.45,85.46,85.39,85.435,772200000.0
2009-08-17 09:40:00,85.43,85.45,85.385,85.41,806300000.0
2009-08-17 09:45:00,85.405,85.415,85.36,85.37,666600000.0
2009-08-17 09:50:00,85.37,85.43,85.36,85.415,814100000.0
2009-08-17 09:55:00,85.42,85.445,85.31,85.31,895300000.0
2009-08-17 10:00:00,85.31,85.31,85.21,85.225,879900000.0
2009-08-17 10:05:00,85.225,85.245,85.065,85.1,1013200001.0
2009-08-17 10:10:00,85.1,85.15,85.07,85.1,1266700000.0
2009-08-17 10:15:00,85.09,85.155,85.03,85.07,1386700000.0
2009-08-17 10:20:00,85.075,85.2,84.99,85.19,971300000.0
2009-08-17 10:25:00,85.185,85.4,85.185,85.35,1803000000.0
2009-08-17 10:30:00,85.345,85.36,85.265,85.285,1081100000.0
2009-08-17 10:35:00,85.285,85.355,85.275,85.3,771500000.0
2009-08-17 10:40:00,85.31,85.355,85.27,85.275,788200000.0
2009-08-17 10:45:00,85.28,85.315,85.23,85.26,1119000000.0
2009-08-17 10:50:00,85.265,85.3,85.23,85.24,1236600000.0
2009-08-17 10:55:00,85.24,85.31,85.215,85.215,1077900000.0
2009-08-17 11:00:00,85.215,85.32,85.19,85.3,2018600001.0
2009-08-17 11:05:00,85.3,85.325,85.23,85.27,1410100000.0
2009-08-17 11:10:00,85.265,85.305,85.185,85.27,1231100000.0
2009-08-17 11:15:00,85.275,85.355,85.26,85.33,1380599998.0
2009-08-17 11:20:00,85.32,85.33,85.24,85.26,1457800000.0
2009-08-17 11:25:00,85.25,85.29,85.185,85.195,762000000.0
2009-08-17 11:30:00,85.19,85.25,85.175,85.25,686900000.0
2009-08-17 11:35:00,85.255,85.31,85.225,85.25,1097700000.0
2009-08-17 11:40:00,85.245,85.275,85.2,85.275,731500000.0
2009-08-17 11:45:00,85.275,85.285,85.19,85.225,852500000.0
2009-08-17 11:50:00,85.225,85.28,85.22,85.24,1024000000.0
2009-08-17 11:55:00,85.24,85.25,85.2,85.23,842200000.0
2009-08-17 12:00:00,85.225,85.25,85.165,85.235,585800000.0
2009-08-17 12:05:00,85.235,85.25,85.2,85.21,393000000.0
2009-08-17 12:10:00,85.21,85.215,85.14,85.17,488700000.0
2009-08-17 12:15:00,85.175,85.19,85.1,85.14,483800000.0
2009-08-17 12:20:00,85.13,85.18,85.1,85.165,957300000.0
2009-08-17 12:25:00,85.165,85.18,85.12,85.16,1390300000.0
2009-08-17 12:30:00,85.16,85.2,85.09,85.18,1932600001.0
2009-08-17 12:35:00,85.18,85.265,85.13,85.165,1588300000.0
2009-08-17 12:40:00,85.165,85.195,85.115,85.185,1131599996.0
2009-08-17 12:45:00,85.19,85.26,85.185,85.24,795500000.0
2009-08-17 12:50:00,85.24,85.26,85.21,85.25,879300000.0
2009-08-17 12:55:00,85.245,85.245,85.14,85.145,776600000.0
2009-08-17 13:00:00,85.135,85.175,85.135,85.15,404900000.0
2009-08-17 13:05:00,85.16,85.19,85.13,85.16,812900000.0
2009-08-17 13:10:00,85.15,85.185,85.13,85.15,900000000.0
2009-08-17 13:15:00,85.15,85.155,85.01,85.015,1642000000.0
2009-08-17 13:20:00,85.02,85.085,85.015,85.025,836600001.0
2009-08-17 13:25:00,85.03,85.14,85.015,85.14,695300000.0
2009-08-17 13:30:00,85.14,85.14,84.985,85.01,1202600000.0
2009-08-17 13:35:00,85.015,85.04,84.965,85.02,1221800000.0
2009-08-17 13:40:00,85.02,85.04,84.95,84.995,1082100000.0
2009-08-17 13:45:00,84.995,85.04,84.985,85.005,913700000.0
2009-08-17 13:50:00,85.005,85.02,84.985,84.99,584000000.0
2009-08-17 13:55:00,84.985,84.995,84.905,84.955,1315600000.0
2009-08-17 14:00:00,84.95,85.025,84.935,85.02,1285500000.0
2009-08-17 14:05:00,85.02,85.075,84.99,85.07,1427200000.0
2009-08-17 14:10:00,85.065,85.135,85.06,85.09,969000000.0
2009-08-17 14:15:00,85.095,85.155,85.075,85.135,903300000.0
2009-08-17 14:20:00,85.135,85.15,85.085,85.09,1409200000.0
2009-08-17 14:25:00,85.09,85.24,85.055,85.23,1222500000.0
2009-08-17 14:30:00,85.23,85.48,85.23,85.48,2101700000.0
2009-08-17 14:35:00,85.48,85.53,85.43,85.525,1483900000.0
2009-08-17 14:40:00,85.52,85.585,85.49,85.52,1120700000.0
2009-08-17 14:45:00,85.52,85.55,85.365,85.41,1249400000.0
2009-08-17 14:50:00,85.41,85.47,85.325,85.465,1345200000.0
2009-08-17 14:55:00,85.47,85.49,85.37,85.405,1522800000.0
2009-08-17 15:00:00,85.405,85.525,85.345,85.5,1608800000.0
2009-08-17 15:05:00,85.5,85.525,85.38,85.415,1310000000.0
2009-08-17 15:10:00,85.415,85.505,85.36,85.505,948900000.0
2009-08-17 15:15:00,85.505,85.515,85.455,85.5,844600000.0
2009-08-17 15:20:00,85.495,85.52,85.455,85.465,974900000.0
2009-08-17 15:25:00,85.465,85.47,85.35,85.37,1066300000.0
2009-08-17 15:30:00,85.375,85.47,85.285,85.365,1579300000.0
2009-08-17 15:35:00,85.365,85.39,85.18,85.205,1866600000.0
2009-08-17 15:40:00,85.205,85.24,85.165,85.18,1618800000.0
2009-08-17 15:45:00,85.18,85.18,85.095,85.12,1229100000.0
2009-08-17 15:50:00,85.13,85.24,85.11,85.22,1191000000.0
2009-08-17 15:55:00,85.22,85.33,85.14,85.275,1576100000.0
2009-08-17 16:00:00,85.27,85.27,85.185,85.22,1186900000.0
2009-08-17 16:05:00,85.22,85.275,85.125,85.185,1315300000.0
2009-08-17 16:10:00,85.19,85.205,85.115,85.175,1282200000.0
2009-08-17 16:15:00,85.175,85.2,85.11,85.155,1195100000.0
2009-08-17 16:20:00,85.155,85.275,85.14,85.205,1587800000.0
2009-08-17 16:25:00,85.2,85.215,85.12,85.19,1159700000.0
2009-08-17 16:30:00,85.19,85.28,85.18,85.24,893900000.0
2009-08-17 16:35:00,85.245,85.265,85.165,85.195,819800000.0
2009-08-17 16:40:00,85.195,85.24,85.13,85.16,796700000.0
2009-08-17 16:45:00,85.16,85.185,85.105,85.105,699900000.0
2009-08-17 16:50:00,85.105,85.16,85.085,85.11,880000000.0
2009-08-17 16:55:00,85.105,85.13,85.035,85.07,658000000.0
2009-08-17 17:00:00,85.07,85.07,84.805,84.91,970500000.0
2009-08-17 17:05:00,84.915,84.915,84.74,84.765,869500000.0
2009-08-17 17:10:00,84.76,84.87,84.75,84.805,678100000.0
2009-08-17 17:15:00,84.81,84.855,84.77,84.805,530000000.0
2009-08-17 17:20:00,84.8,84.94,84.795,84.94,793400000.0
2009-08-17 17:25:00,84.945,85.025,84.93,85.005,1096000000.0
2009-08-17 17:30:00,85.0,85.05,84.98,85.025,774000000.0
2009-08-17 17:35:00,85.025,85.065,85.015,85.03,456000000.0
2009-08-17 17:40:00,85.03,85.12,85.0,85.105,434900000.0
2009-08-17 17:45:00,85.105,85.125,85.055,85.06,495000000.0
2009-08-17 17:50:00,85.05,85.06,85.005,85.04,1070200000.0
2009-08-17 17:55:00,85.04,85.21,85.025,85.155,840299999.0
2009-08-17 18:00:00,85.155,85.175,85.07,85.12,964000000.0
2009-08-17 18:05:00,85.12,85.13,85.045,85.075,882900000.0
2009-08-17 18:10:00,85.075,85.135,85.065,85.115,590300000.0
2009-08-17 18:15:00,85.12,85.155,85.085,85.105,820200000.0
2009-08-17 18:20:00,85.105,85.13,85.07,85.115,1053700000.0
2009-08-17 18:25:00,85.12,85.13,85.05,85.065,887300000.0
2009-08-17 18:30:00,85.06,85.1,85.045,85.07,1074300000.0
2009-08-17 18:35:00,85.07,85.11,85.055,85.07,752300000.0
2009-08-17 18:40:00,85.07,85.105,85.065,85.07,630800000.0
2009-08-17 18:45:00,85.075,85.115,85.05,85.095,309200000.0
2009-08-17 18:50:00,85.095,85.185,85.095,85.18,688800000.0
2009-08-17 18:55:00,85.185,85.275,85.17,85.24,617100000.0
2009-08-17 19:00:00,85.235,85.24,85.125,85.175,577700000.0
2009-08-17 19:05:00,85.165,85.21,85.135,85.205,816000000.0
2009-08-17 19:10:00,85.2,85.255,85.195,85.255,888600000.0
2009-08-17 19:15:00,85.255,85.29,85.23,85.29,544000000.0
2009-08-17 19:20:00,85.29,85.29,85.19,85.2,767700000.0
2009-08-17 19:25:00,85.2,85.26,85.185,85.235,1022100000.0
2009-08-17 19:30:00,85.235,85.29,85.225,85.275,788000000.0
2009-08-17 19:35:00,85.27,85.28,85.2,85.215,754200000.0
2009-08-17 19:40:00,85.225,85.225,85.145,85.19,945100000.0
2009-08-17 19:45:00,85.19,85.275,85.155,85.21,843000000.0
2009-08-17 19:50:00,85.21,85.28,85.195,85.2,1072700000.0
2009-08-17 19:55:00,85.2,85.26,85.19,85.26,618400000.0
2009-08-17 20:00:00,85.26,85.295,85.225,85.265,616800000.0
2009-08-17 20:05:00,85.265,85.295,85.26,85.29,289100000.0
2009-08-17 20:10:00,85.285,85.3,85.22,85.23,456500000.0
2009-08-17 20:15:00,85.235,85.315,85.225,85.31,344700000.0
2009-08-17 20:20:00,85.31,85.34,85.295,85.32,755200000.0
2009-08-17 20:25:00,85.32,85.43,85.31,85.43,1005400000.0
2009-08-17 20:30:00,85.43,85.45,85.41,85.445,895400000.0
2009-08-17 20:35:00,85.45,85.45,85.405,85.415,533100000.0
2009-08-17 20:40:00,85.415,85.435,85.385,85.39,518700000.0
2009-08-17 20:45:00,85.39,85.42,85.285,85.335,807600000.0
2009-08-17 20:50:00,85.335,85.355,85.3,85.345,760900000.0
2009-08-17 20:55:00,85.345,85.49,85.345,85.46,789400000.0
2009-08-17 21:00:00,85.46,85.55,85.45,85.545,955600000.0
2009-08-17 21:05:00,85.55,85.595,85.52,85.54,645400000.0
2009-08-17 21:10:00,85.54,85.54,85.425,85.435,474600000.0
2009-08-17 21:15:00,85.435,85.5,85.435,85.49,582500000.0
2009-08-17 21:20:00,85.49,85.505,85.44,85.44,481000000.0
2009-08-17 21:25:00,85.44,85.44,85.33,85.37,660900000.0
2009-08-17 21:30:00,85.375,85.405,85.345,85.4,456500000.0
2009-08-17 21:35:00,85.405,85.44,85.38,85.4,763600000.0
2009-08-17 21:40:00,85.4,85.41,85.32,85.35,847800000.0
2009-08-17 21:45:00,85.345,85.36,85.29,85.29,423100000.0
2009-08-17 21:50:00,85.29,85.35,85.28,85.345,644200000.0
2009-08-17 21:55:00,85.335,85.345,85.27,85.27,732100000.0
2009-08-17 22:00:00,85.275,85.3,85.26,85.28,515800000.0
2009-08-17 22:05:00,85.28,85.3,85.27,85.28,207400000.0
2009-08-17 22:10:00,85.28,85.355,85.28,85.32,280400000.0
2009-08-17 22:15:00,85.32,85.33,85.275,85.305,191200000.0
2009-08-17 22:20:00,85.3,85.325,85.295,85.3,162200000.0
2009-08-17 22:25:00,85.29,85.325,85.26,85.295,340000000.0
2009-08-17 22:30:00,85.29,85.31,85.275,85.295,313900000.0
2009-08-17 22:35:00,85.295,85.3,85.25,85.26,272600000.0
2009-08-17 22:40:00,85.26,85.285,85.26,85.28,292400000.0
2009-08-17 22:45:00,85.28,85.295,85.25,85.26,891000000.0
2009-08-17 22:50:00,85.26,85.29,85.245,85.25,351900000.0
2009-08-17 22:55:00,85.25,85.31,85.215,85.225,565200000.0
2009-08-17 23:00:00,85.22,85.3,85.22,85.295,96100000.0
2009-08-17 23:05:00,85.295,85.32,85.295,85.31,137500000.0
2009-08-17 23:10:00,85.31,85.345,85.31,85.32,143300000.0
2009-08-17 23:15:00,85.32,85.38,85.275,85.37,168200000.0
2009-08-17 23:20:00,85.37,85.395,85.355,85.38,168300000.0
2009-08-17 23:25:00,85.375,85.375,85.34,85.345,210900000.0
2009-08-17 23:30:00,85.34,85.37,85.33,85.355,119400000.0
2009-08-17 23:35:00,85.355,85.355,85.3,85.3,94100000.0
2009-08-17 23:40:00,85.3,85.315,85.265,85.315,158800000.0
2009-08-17 23:45:00,85.315,85.325,85.288,85.297,56900000.0
2009-08-17 23:50:00,85.305,85.31,85.3,85.3,44000000.0
2009-08-17 23:55:00,85.3,85.325,85.295,85.315,117400000.0
2009-08-18 00:00:00,85.315,85.345,85.285,85.315,169900000.0
2009-08-18 00:05:00,85.295,85.325,85.26,85.27,203200000.0
2009-08-18 00:10:00,85.27,85.31,85.255,85.3,138500000.0
2009-08-18 00:15:00,85.3,85.31,85.295,85.295,66700000.0
2009-08-18 00:20:00,85.3,85.33,85.3,85.33,39800000.0
2009-08-18 00:25:00,85.33,85.33,85.31,85.31,157200000.0
2009-08-18 00:30:00,85.32,85.32,85.27,85.29,187500000.0
2009-08-18 00:35:00,85.29,85.295,85.255,85.275,162800000.0
2009-08-18 00:40:00,85.27,85.28,85.23,85.24,116600000.0
2009-08-18 00:45:00,85.245,85.28,85.24,85.26,55000000.0
2009-08-18 00:50:00,85.26,85.27,85.2,85.21,215100000.0
2009-08-18 00:55:00,85.21,85.25,85.2,85.23,377800000.0
2009-08-18 01:00:00,85.225,85.25,85.21,85.22,179800000.0
2009-08-18 01:05:00,85.22,85.24,85.215,85.24,117200000.0
2009-08-18 01:10:00,85.24,85.26,85.23,85.255,152700000.0
2009-08-18 01:15:00,85.26,85.275,85.255,85.27,121300000.0
2009-08-18 01:20:00,85.27,85.27,85.255,85.26,66800000.0
2009-08-18 01:25:00,85.255,85.26,85.205,85.205,166400000.0
2009-08-18 01:30:00,85.205,85.215,85.18,85.205,168900000.0
2009-08-18 01:35:00,85.2,85.225,85.195,85.22,48500000.0
2009-08-18 01:40:00,85.225,85.23,85.21,85.21,114500000.0
2009-08-18 01:45:00,85.21,85.265,85.21,85.26,224400000.0
2009-08-18 01:50:00,85.26,85.32,85.26,85.29,668200000.0
2009-08-18 01:55:00,85.29,85.375,85.29,85.365,356200000.0
2009-08-18 02:00:00,85.365,85.425,85.345,85.425,529300000.0
2009-08-18 02:05:00,85.415,85.535,85.415,85.525,550300000.0
2009-08-18 02:10:00,85.525,85.55,85.48,85.55,712200000.0
2009-08-18 02:15:00,85.54,85.615,85.53,85.59,1100900000.0
2009-08-18 02:20:00,85.59,85.59,85.55,85.55,832200000.0
2009-08-18 02:25:00,85.54,85.545,85.47,85.48,559500000.0
2009-08-18 02:30:00,85.48,85.495,85.465,85.485,310600000.0
2009-08-18 02:35:00,85.49,85.585,85.49,85.585,490300000.0
2009-08-18 02:40:00,85.585,85.655,85.585,85.65,462100000.0
2009-08-18 02:45:00,85.655,85.725,85.65,85.685,508300000.0
2009-08-18 02:50:00,85.685,85.69,85.625,85.65,501400000.0
2009-08-18 02:55:00,85.655,85.66,85.57,85.57,555400000.0
2009-08-18 03:00:00,85.57,85.625,85.57,85.625,415000000.0
2009-08-18 03:05:00,85.635,85.64,85.59,85.635,466100000.0
2009-08-18 03:10:00,85.635,85.64,85.6,85.605,395700000.0
2009-08-18 03:15:00,85.605,85.68,85.58,85.68,370200000.0
2009-08-18 03:20:00,85.68,85.77,85.68,85.735,740800000.0
2009-08-18 03:25:00,85.735,85.75,85.645,85.655,997100000.0
2009-08-18 03:30:00,85.655,85.94,85.6,85.94,977400000.0
2009-08-18 03:35:00,85.94,86.03,85.88,85.9,1074800000.0
2009-08-18 03:40:00,85.9,85.9,85.735,85.75,858600000.0
2009-08-18 03:45:00,85.75,85.83,85.7,85.83,771000000.0
2009-08-18 03:50:00,85.83,85.895,85.82,85.87,444200000.0
2009-08-18 03:55:00,85.87,85.925,85.81,85.925,525300000.0
2009-08-18 04:00:00,85.925,86.0,85.925,85.97,846800000.0
2009-08-18 04:05:00,85.97,85.99,85.91,85.92,588200000.0
2009-08-18 04:10:00,85.925,86.0,85.92,85.955,627700000.0
2009-08-18 04:15:00,85.955,86.04,85.93,86.03,677400000.0
2009-08-18 04:20:00,86.025,86.055,86.01,86.025,711900000.0
2009-08-18 04:25:00,86.025,86.05,85.995,86.05,550300000.0
2009-08-18 04:30:00,86.05,86.05,85.99,85.99,718700000.0
2009-08-18 04:35:00,85.99,86.0,85.96,85.99,384800000.0
2009-08-18 04:40:00,85.99,86.0,85.91,85.945,705000000.0
2009-08-18 04:45:00,85.945,85.985,85.93,85.97,387600000.0
2009-08-18 04:50:00,85.975,85.975,85.875,85.91,390400000.0
2009-08-18 04:55:00,85.91,85.94,85.91,85.91,308400000.0
2009-08-18 05:00:00,85.91,85.91,85.775,85.825,559700000.0
2009-08-18 05:05:00,85.82,85.83,85.75,85.75,378000000.0
2009-08-18 05:10:00,85.75,85.755,85.67,85.675,557900000.0
2009-08-18 05:15:00,85.68,85.7,85.64,85.65,478200000.0
2009-08-18 05:20:00,85.65,85.675,85.545,85.63,757000000.0
2009-08-18 05:25:00,85.625,85.665,85.6,85.66,299800000.0
2009-08-18 05:30:00,85.66,85.665,85.58,85.6,412200000.0
2009-08-18 05:35:00,85.59,85.63,85.58,85.63,221700000.0
2009-08-18 05:40:00,85.63,85.655,85.63,85.645,336900000.0
2009-08-18 05:45:00,85.64,85.66,85.605,85.645,396200000.0
2009-08-18 05:50:00,85.645,85.645,85.62,85.62,292100000.0
2009-08-18 05:55:00,85.615,85.7,85.615,85.7,316100000.0
2009-08-18 06:00:00,85.7,85.72,85.68,85.685,359700000.0
2009-08-18 06:05:00,85.685,85.685,85.67,85.675,244100000.0
2009-08-18 06:10:00,85.68,85.71,85.65,85.695,340200000.0
2009-08-18 06:15:00,85.685,85.73,85.675,85.73,475300000.0
2009-08-18 06:20:00,85.73,85.75,85.715,85.74,415400000.0
2009-08-18 06:25:00,85.74,85.75,85.73,85.73,372400000.0
2009-08-18 06:30:00,85.73,85.73,85.71,85.72,258800000.0
2009-08-18 06:35:00,85.71,85.72,85.69,85.71,186300000.0
2009-08-18 06:40:00,85.71,85.735,85.7,85.7,171800000.0
2009-08-18 06:45:00,85.7,85.7,85.625,85.645,451100000.0
2009-08-18 06:50:00,85.645,85.665,85.63,85.66,339100000.0
2009-08-18 06:55:00,85.665,85.695,85.66,85.675,354900000.0
2009-08-18 07:00:00,85.68,85.745,85.68,85.745,452900000.0
2009-08-18 07:05:00,85.745,85.755,85.72,85.73,525200000.0
2009-08-18 07:10:00,85.735,85.745,85.71,85.74,289900000.0
2009-08-18 07:15:00,85.74,85.74,85.705,85.72,361500000.0
2009-08-18 07:20:00,85.72,85.83,85.71,85.83,694700000.0
2009-08-18 07:25:00,85.83,85.92,85.82,85.905,646500000.0
2009-08-18 07:30:00,85.9,85.905,85.85,85.88,675900000.0
2009-08-18 07:35:00,85.88,85.9,85.845,85.865,858600000.0
2009-08-18 07:40:00,85.865,85.885,85.85,85.875,482800000.0
2009-08-18 07:45:00,85.87,85.965,85.855,85.96,658900000.0
2009-08-18 07:50:00,85.96,85.99,85.945,85.99,620800000.0
2009-08-18 07:55:00,85.98,86.015,85.97,85.97,634400000.0
2009-08-18 08:00:00,85.965,86.05,85.945,85.99,1124400000.0
2009-08-18 08:05:00,85.99,86.005,85.905,85.92,1146200000.0
2009-08-18 08:10:00,85.925,85.96,85.91,85.935,748000000.0
2009-08-18 08:15:00,85.93,85.985,85.925,85.97,834400000.0
2009-08-18 08:20:00,85.97,86.13,85.97,86.12,1094300000.0
2009-08-18 08:25:00,86.12,86.135,86.085,86.105,1023900000.0
2009-08-18 08:30:00,86.105,86.14,86.03,86.045,559700000.0
2009-08-18 08:35:00,86.04,86.155,86.035,86.14,1292100000.0
2009-08-18 08:40:00,86.14,86.19,86.1,86.13,613500000.0
2009-08-18 08:45:00,86.13,86.165,86.005,86.01,915300000.0
2009-08-18 08:50:00,86.01,86.045,85.995,86.02,537400000.0
2009-08-18 08:55:00,86.02,86.05,86.0,86.035,670600000.0
2009-08-18 09:00:00,86.025,86.19,86.015,86.1,1223500001.0
2009-08-18 09:05:00,86.1,86.195,86.09,86.16,550800000.0
2009-08-18 09:10:00,86.165,86.26,86.16,86.18,1212200000.0
2009-08-18 09:15:00,86.18,86.24,86.11,86.18,1113300000.0
2009-08-18 09:20:00,86.18,86.19,86.115,86.145,687900000.0
2009-08-18 09:25:00,86.14,86.205,86.12,86.125,826800000.0
2009-08-18 09:30:00,86.12,86.165,86.095,86.125,502200000.0
2009-08-18 09:35:00,86.125,86.155,86.07,86.12,667800000.0
2009-08-18 09:40:00,86.12,86.175,86.1,86.175,578300000.0
2009-08-18 09:45:00,86.175,86.175,86.09,86.11,645400000.0
2009-08-18 09:50:00,86.11,86.15,86.095,86.12,557800000.0
2009-08-18 09:55:00,86.12,86.135,86.075,86.1,420800000.0
2009-08-18 10:00:00,86.095,86.165,86.09,86.16,472800000.0
2009-08-18 10:05:00,86.16,86.16,86.095,86.1,447000000.0
2009-08-18 10:10:00,86.1,86.14,86.1,86.12,333800000.0
2009-08-18 10:15:00,86.12,86.155,86.095,86.125,498700000.0
2009-08-18 10:20:00,86.125,86.185,86.1,86.175,625800000.0
2009-08-18 10:25:00,86.175,86.225,86.15,86.19,720300000.0
2009-08-18 10:30:00,86.19,86.24,86.15,86.16,581900000.0
2009-08-18 10:35:00,86.155,86.255,86.15,86.235,687600000.0
2009-08-18 10:40:00,86.23,86.265,86.19,86.195,580500000.0
2009-08-18 10:45:00,86.195,86.235,86.195,86.23,373600000.0
2009-08-18 10:50:00,86.23,86.25,86.2,86.23,759200000.0
2009-08-18 10:55:00,86.225,86.25,86.17,86.22,689200000.0
2009-08-18 11:00:00,86.22,86.315,86.22,86.3,1061600000.0
2009-08-18 11:05:00,86.3,86.35,86.205,86.22,265100000.0
2009-08-18 11:10:00,86.23,86.27,86.17,86.18,409600000.0
2009-08-18 11:15:00,86.18,86.215,86.13,86.16,861600000.0
2009-08-18 11:20:00,86.16,86.17,86.105,86.14,698700000.0
2009-08-18 11:25:00,86.14,86.145,86.095,86.095,512300000.0
2009-08-18 11:30:00,86.105,86.12,86.08,86.08,394000000.0
2009-08-18 11:35:00,86.08,86.11,86.015,86.03,843500000.0
2009-08-18 11:40:00,86.03,86.06,86.02,86.03,373500000.0
2009-08-18 11:45:00,86.025,86.04,85.89,85.915,693800000.0
2009-08-18 11:50:00,85.92,85.92,85.83,85.86,675100000.0
2009-08-18 11:55:00,85.86,85.985,85.85,85.975,545300000.0
2009-08-18 12:00:00,85.975,86.085,85.965,86.08,611000000.0
2009-08-18 12:05:00,86.075,86.075,86.02,86.045,552400000.0
2009-08-18 12:10:00,86.045,86.135,86.045,86.12,418500001.0
2009-08-18 12:15:00,86.12,86.135,86.07,86.095,250600000.0
2009-08-18 12:20:00,86.095,86.16,86.09,86.125,169500000.0
2009-08-18 12:25:00,86.125,86.125,86.07,86.11,479200000.0
2009-08-18 12:30:00,86.12,86.15,86.12,86.135,418100000.0
2009-08-18 12:35:00,86.135,86.135,86.08,86.095,426900000.0
2009-08-18 12:40:00,86.085,86.17,86.08,86.125,565800000.0
2009-08-18 12:45:00,86.125,86.135,86.055,86.085,494500000.0
2009-08-18 12:50:00,86.08,86.09,86.06,86.065,426800002.0
2009-08-18 12:55:00,86.06,86.12,86.05,86.07,586600000.0
2009-08-18 13:00:00,86.07,86.07,85.985,86.0,437000000.0
2009-08-18 13:05:00,86.0,86.025,85.925,85.945,547300000.0
2009-08-18 13:10:00,85.95,85.99,85.94,85.97,442900000.0
2009-08-18 13:15:00,85.975,86.025,85.975,86.01,984500000.0
2009-08-18 13:20:00,86.02,86.08,85.99,85.995,895900000.0
2009-08-18 13:25:00,86.0,86.0,85.945,85.945,787200000.0
2009-08-18 13:30:00,85.95,85.95,85.81,85.83,1196900000.0
2009-08-18 13:35:00,85.83,85.895,85.83,85.84,810500000.0
2009-08-18 13:40:00,85.84,85.87,85.82,85.865,760800000.0
2009-08-18 13:45:00,85.86,85.915,85.86,85.915,328200000.0
2009-08-18 13:50:00,85.915,85.92,85.835,85.875,1303400000.0
2009-08-18 13:55:00,85.875,85.9,85.855,85.855,987200000.0
2009-08-18 14:00:00,85.86,85.87,85.79,85.84,517100000.0
2009-08-18 14:05:00,85.835,85.875,85.76,85.86,1162900000.0
2009-08-18 14:10:00,85.87,85.965,85.865,85.935,1211600000.0
2009-08-18 14:15:00,85.935,85.95,85.845,85.89,1451900000.0
2009-08-18 14:20:00,85.89,85.995,85.86,85.99,1246900000.0
2009-08-18 14:25:00,85.99,86.005,85.96,85.96,1084300000.0
2009-08-18 14:30:00,85.96,85.96,85.48,85.605,1745300000.0
2009-08-18 14:35:00,85.61,85.62,85.405,85.51,1692600000.0
2009-08-18 14:40:00,85.51,85.655,85.485,85.655,1370900001.0
2009-08-18 14:45:00,85.665,85.74,85.615,85.62,1331600000.0
2009-08-18 14:50:00,85.62,85.63,85.56,85.56,1137600000.0
2009-08-18 14:55:00,85.56,85.56,85.375,85.415,1839800000.0
2009-08-18 15:00:00,85.41,85.535,85.33,85.405,1680400000.0
2009-08-18 15:05:00,85.395,85.44,85.26,85.365,2023999999.0
2009-08-18 15:10:00,85.36,85.42,85.345,85.38,1813600000.0
2009-08-18 15:15:00,85.37,85.375,85.305,85.34,1587400000.0
2009-08-18 15:20:00,85.34,85.36,85.225,85.32,952700000.0
2009-08-18 15:25:00,85.32,85.425,85.27,85.41,858700000.0
2009-08-18 15:30:00,85.415,85.585,85.365,85.465,1560300000.0
2009-08-18 15:35:00,85.465,85.55,85.43,85.465,1540900000.0
2009-08-18 15:40:00,85.465,85.485,85.38,85.465,1153300000.0
2009-08-18 15:45:00,85.465,85.465,85.26,85.3,1077400000.0
2009-08-18 15:50:00,85.31,85.385,85.22,85.38,1044200000.0
2009-08-18 15:55:00,85.38,85.43,85.285,85.3,1138800000.0
2009-08-18 16:00:00,85.3,85.53,85.295,85.47,1237100000.0
2009-08-18 16:05:00,85.47,85.625,85.44,85.61,1540500000.0
2009-08-18 16:10:00,85.615,85.735,85.605,85.655,1433100000.0
2009-08-18 16:15:00,85.655,85.805,85.635,85.66,1110700000.0
2009-08-18 16:20:00,85.665,85.75,85.565,85.59,814600000.0
2009-08-18 16:25:00,85.595,85.62,85.545,85.55,1564800000.0
2009-08-18 16:30:00,85.55,85.57,85.51,85.56,1312600000.0
2009-08-18 16:35:00,85.56,85.675,85.515,85.665,1412600000.0
2009-08-18 16:40:00,85.67,85.715,85.625,85.65,850300000.0
2009-08-18 16:45:00,85.66,85.695,85.6,85.67,1637500000.0
2009-08-18 16:50:00,85.67,85.74,85.61,85.74,1145900000.0
2009-08-18 16:55:00,85.74,85.82,85.655,85.715,1767400000.0
2009-08-18 17:00:00,85.71,85.76,85.67,85.74,1776500000.0
2009-08-18 17:05:00,85.74,85.78,85.695,85.77,1748900000.0
2009-08-18 17:10:00,85.775,85.87,85.75,85.78,1903000000.0
2009-08-18 17:15:00,85.78,85.825,85.725,85.75,1389100000.0
2009-08-18 17:20:00,85.74,85.785,85.685,85.765,1453200000.0
2009-08-18 17:25:00,85.765,85.81,85.69,85.75,1372800000.0
2009-08-18 17:30:00,85.755,85.895,85.745,85.85,1584300000.0
2009-08-18 17:35:00,85.85,85.91,85.805,85.87,1348900000.0
2009-08-18 17:40:00,85.88,85.88,85.83,85.845,1080000000.0
2009-08-18 17:45:00,85.85,85.875,85.825,85.83,1162500000.0
2009-08-18 17:50:00,85.835,85.885,85.835,85.85,1064700000.0
2009-08-18 17:55:00,85.85,85.86,85.775,85.825,1388900000.0
2009-08-18 18:00:00,85.82,85.95,85.8,85.93,1414800000.0
2009-08-18 18:05:00,85.92,86.0,85.89,85.905,1325800000.0
2009-08-18 18:10:00,85.9,85.95,85.87,85.87,1359300000.0
2009-08-18 18:15:00,85.87,85.895,85.84,85.86,1397300000.0
2009-08-18 18:20:00,85.86,85.86,85.805,85.83,913900000.0
2009-08-18 18:25:00,85.835,85.84,85.745,85.745,983700000.0
2009-08-18 18:30:00,85.745,85.78,85.72,85.72,810900000.0
2009-08-18 18:35:00,85.72,85.765,85.705,85.71,894100000.0
2009-08-18 18:40:00,85.705,85.855,85.705,85.83,1050500000.0
2009-08-18 18:45:00,85.83,85.87,85.81,85.82,1000900000.0
2009-08-18 18:50:00,85.82,85.82,85.755,85.775,1206800000.0
2009-08-18 18:55:00,85.775,85.805,85.76,85.76,788700000.0
2009-08-18 19:00:00,85.76,85.8,85.73,85.77,1217900000.0
2009-08-18 19:05:00,85.78,85.81,85.715,85.73,692500000.0
2009-08-18 19:10:00,85.73,85.73,85.68,85.69,809600000.0
2009-08-18 19:15:00,85.69,85.7,85.66,85.69,690200000.0
2009-08-18 19:20:00,85.685,85.755,85.68,85.745,600600000.0
2009-08-18 19:25:00,85.745,85.8,85.745,85.79,873300000.0
2009-08-18 19:30:00,85.78,85.805,85.715,85.735,960600000.0
2009-08-18 19:35:00,85.735,85.76,85.68,85.7,1016200000.0
2009-08-18 19:40:00,85.7,85.795,85.68,85.77,806800000.0
2009-08-18 19:45:00,85.78,85.845,85.76,85.77,923300000.0
2009-08-18 19:50:00,85.77,85.855,85.755,85.815,1150200000.0
2009-08-18 19:55:00,85.815,85.975,85.815,85.92,1217900000.0
2009-08-18 20:00:00,85.92,85.995,85.885,85.935,1351800000.0
2009-08-18 20:05:00,85.94,86.0,85.94,85.955,1515200000.0
2009-08-18 20:10:00,85.955,86.025,85.925,85.93,1346300000.0
2009-08-18 20:15:00,85.93,85.97,85.915,85.95,999500000.0
2009-08-18 20:20:00,85.955,86.005,85.935,85.96,1123400000.0
2009-08-18 20:25:00,85.965,85.965,85.83,85.88,1420400000.0
2009-08-18 20:30:00,85.88,85.92,85.805,85.81,1604500000.0
2009-08-18 20:35:00,85.8,85.805,85.745,85.775,1551200000.0
2009-08-18 20:40:00,85.775,85.88,85.775,85.86,847200000.0
2009-08-18 20:45:00,85.86,85.95,85.84,85.88,1236500000.0
2009-08-18 20:50:00,85.875,85.925,85.86,85.925,725500000.0
2009-08-18 20:55:00,85.925,85.925,85.865,85.88,939200000.0
2009-08-18 21:00:00,85.885,85.95,85.88,85.89,817500000.0
2009-08-18 21:05:00,85.9,85.9,85.87,85.88,687100000.0
2009-08-18 21:10:00,85.88,86.0,85.88,85.99,620900000.0
2009-08-18 21:15:00,85.99,86.04,85.99,86.02,566200000.0
2009-08-18 21:20:00,86.02,86.02,85.98,85.99,461800000.0
2009-08-18 21:25:00,85.99,85.99,85.88,85.9,668100000.0
2009-08-18 21:30:00,85.9,85.93,85.88,85.91,321800000.0
2009-08-18 21:35:00,85.91,85.91,85.86,85.87,500300000.0
2009-08-18 21:40:00,85.87,85.97,85.87,85.96,703800000.0
2009-08-18 21:45:00,85.97,85.975,85.93,85.955,718600000.0
2009-08-18 21:50:00,85.95,86.005,85.95,85.96,820600000.0
2009-08-18 21:55:00,85.955,85.98,85.93,85.96,848700000.0
2009-08-18 22:00:00,85.96,85.975,85.94,85.95,720600000.0
2009-08-18 22:05:00,85.95,85.975,85.92,85.96,634000000.0
2009-08-18 22:10:00,85.97,86.01,85.96,86.0,345200000.0
2009-08-18 22:15:00,85.99,86.005,85.965,85.99,281200000.0
2009-08-18 22:20:00,86.0,86.015,85.99,86.01,325600000.0
2009-08-18 22:25:00,86.0,86.015,85.975,85.975,280500000.0
2009-08-18 22:30:00,85.97,85.97,85.935,85.955,213100000.0
2009-08-18 22:35:00,85.95,86.02,85.94,85.99,186000000.0
2009-08-18 22:40:00,85.99,85.99,85.96,85.96,254000000.0
2009-08-18 22:45:00,85.955,85.975,85.95,85.95,319800000.0
2009-08-18 22:50:00,85.95,85.98,85.95,85.965,424000000.0
2009-08-18 22:55:00,85.97,86.005,85.97,85.98,253900000.0
2009-08-18 23:00:00,85.98,85.98,85.92,85.945,147400000.0
2009-08-18 23:05:00,85.929,85.95,85.927,85.94,122300000.0
2009-08-18 23:10:00,85.94,85.955,85.93,85.93,116900000.0
2009-08-18 23:15:00,85.93,85.97,85.92,85.97,197300000.0
2009-08-18 23:20:00,85.96,85.98,85.95,85.95,166400000.0
2009-08-18 23:25:00,85.95,85.97,85.94,85.96,130700000.0
2009-08-18 23:30:00,85.95,85.99,85.95,85.99,199100000.0
2009-08-18 23:35:00,85.99,85.99,85.94,85.94,122300000.0
2009-08-18 23:40:00,85.923,85.94,85.92,85.94,70600000.0
2009-08-18 23:45:00,85.95,85.95,85.94,85.94,191500000.0
2009-08-18 23:50:00,85.94,85.96,85.94,85.96,136500000.0
2009-08-18 23:55:00,85.96,85.98,85.95,85.975,142000000.0
2009-08-19 00:00:00,85.975,85.98,85.93,85.94,84400000.0
2009-08-19 00:05:00,85.945,85.95,85.925,85.94,95600000.0
2009-08-19 00:10:00,85.94,85.955,85.93,85.955,96400000.0
2009-08-19 00:15:00,85.955,85.96,85.935,85.95,56200000.0
2009-08-19 00:20:00,85.95,85.98,85.94,85.975,78500000.0
2009-08-19 00:25:00,85.97,85.99,85.97,85.99,72400000.0
2009-08-19 00:30:00,85.99,86.015,85.99,86.0,253400000.0
2009-08-19 00:35:00,86.0,86.06,85.99,86.05,411200000.0
2009-08-19 00:40:00,86.055,86.06,86.01,86.015,184500000.0
2009-08-19 00:45:00,86.015,86.1,86.01,86.085,374600000.0
2009-08-19 00:50:00,86.085,86.095,86.045,86.06,310100000.0
2009-08-19 00:55:00,86.06,86.07,86.03,86.055,169800000.0
2009-08-19 01:00:00,86.045,86.055,86.03,86.04,229900000.0
2009-08-19 01:05:00,86.04,86.05,86.03,86.05,146500000.0
2009-08-19 01:10:00,86.055,86.085,86.055,86.08,128600000.0
2009-08-19 01:15:00,86.08,86.125,86.08,86.12,247400000.0
2009-08-19 01:20:00,86.11,86.175,86.11,86.165,408500000.0
2009-08-19 01:25:00,86.165,86.2,86.16,86.16,459600000.0
2009-08-19 01:30:00,86.155,86.215,86.155,86.21,228800000.0
2009-08-19 01:35:00,86.21,86.23,86.185,86.19,215900000.0
2009-08-19 01:40:00,86.185,86.185,86.13,86.16,92100000.0
2009-08-19 01:45:00,86.16,86.22,86.16,86.215,129600000.0
2009-08-19 01:50:00,86.215,86.265,86.19,86.2,514200000.0
2009-08-19 01:55:00,86.2,86.205,86.17,86.195,310000000.0
2009-08-19 02:00:00,86.2,86.215,86.08,86.085,490700000.0
2009-08-19 02:05:00,86.085,86.125,86.065,86.11,390800000.0
2009-08-19 02:10:00,86.11,86.15,86.08,86.08,474200000.0
2009-08-19 02:15:00,86.08,86.085,86.045,86.06,348300000.0
2009-08-19 02:20:00,86.06,86.13,86.055,86.085,260700000.0
2009-08-19 02:25:00,86.075,86.09,86.05,86.08,334600000.0
2009-08-19 02:30:00,86.075,86.13,86.065,86.1,470700000.0
2009-08-19 02:35:00,86.105,86.13,86.1,86.115,227400000.0
2009-08-19 02:40:00,86.11,86.115,86.09,86.1,203700000.0
2009-08-19 02:45:00,86.095,86.105,86.045,86.055,435300000.0
2009-08-19 02:50:00,86.06,86.06,85.965,85.99,637200000.0
2009-08-19 02:55:00,85.99,86.0,85.96,85.98,716000000.0
2009-08-19 03:00:00,85.98,86.015,85.95,85.955,306400000.0
2009-08-19 03:05:00,85.955,85.965,85.85,85.86,517200000.0
2009-08-19 03:10:00,85.86,85.865,85.73,85.745,723700000.0
2009-08-19 03:15:00,85.745,85.795,85.71,85.78,398300000.0
2009-08-19 03:20:00,85.785,85.83,85.78,85.81,332600000.0
2009-08-19 03:25:00,85.8,85.885,85.79,85.8,508900000.0
2009-08-19 03:30:00,85.8,85.86,85.75,85.85,776200000.0
2009-08-19 03:35:00,85.845,85.895,85.825,85.835,337600000.0
2009-08-19 03:40:00,85.83,85.835,85.765,85.785,160800000.0
2009-08-19 03:45:00,85.785,85.8,85.65,85.735,445000000.0
2009-08-19 03:50:00,85.74,85.745,85.57,85.58,499800000.0
2009-08-19 03:55:00,85.575,85.715,85.575,85.7,509900000.0
2009-08-19 04:00:00,85.7,85.755,85.7,85.75,546700000.0
2009-08-19 04:05:00,85.755,85.76,85.72,85.755,334000000.0
2009-08-19 04:10:00,85.755,85.8,85.745,85.8,260100000.0
2009-08-19 04:15:00,85.8,85.835,85.795,85.815,378100000.0
2009-08-19 04:20:00,85.815,85.875,85.81,85.865,386500000.0
2009-08-19 04:25:00,85.87,85.87,85.82,85.84,543500000.0
2009-08-19 04:30:00,85.84,85.84,85.775,85.805,343900000.0
2009-08-19 04:35:00,85.805,85.845,85.78,85.79,491900000.0
2009-08-19 04:40:00,85.79,85.805,85.785,85.785,126300000.0
2009-08-19 04:45:00,85.795,85.805,85.73,85.755,313400000.0
2009-08-19 04:50:00,85.75,85.79,85.75,85.78,63100000.0
2009-08-19 04:55:00,85.785,85.815,85.78,85.8,121400000.0
2009-08-19 05:00:00,85.766,85.82,85.766,85.805,139500000.0
2009-08-19 05:05:00,85.8,85.8,85.78,85.78,37700000.0
2009-08-19 05:10:00,85.78,85.79,85.775,85.785,64800000.0
2009-08-19 05:15:00,85.78,85.785,85.75,85.755,95500000.0
2009-08-19 05:20:00,85.755,85.755,85.725,85.745,248200000.0
2009-08-19 05:25:00,85.74,85.75,85.735,85.75,176100000.0
2009-08-19 05:30:00,85.74,85.745,85.715,85.725,156400000.0
2009-08-19 05:35:00,85.725,85.735,85.715,85.735,199500000.0
2009-08-19 05:40:00,85.735,85.745,85.685,85.685,145800000.0
2009-08-19 05:45:00,85.685,85.72,85.685,85.72,161300000.0
2009-08-19 05:50:00,85.72,85.72,85.71,85.71,81300000.0
2009-08-19 05:55:00,85.705,85.74,85.705,85.735,99000000.0
2009-08-19 06:00:00,85.73,85.775,85.725,85.765,122300000.0
2009-08-19 06:05:00,85.765,85.77,85.755,85.755,82800000.0
2009-08-19 06:10:00,85.755,85.775,85.755,85.765,77300000.0
2009-08-19 06:15:00,85.765,85.85,85.765,85.83,253400000.0
2009-08-19 06:20:00,85.825,85.95,85.82,85.95,341900000.0
2009-08-19 06:25:00,85.94,85.95,85.91,85.925,170100000.0
2009-08-19 06:30:00,85.92,85.935,85.91,85.92,130500000.0
2009-08-19 06:35:00,85.915,85.93,85.885,85.885,111700000.0
2009-08-19 06:40:00,85.885,85.9,85.86,85.86,138300000.0
2009-08-19 06:45:00,85.875,85.92,85.87,85.915,118600000.0
2009-08-19 06:50:00,85.915,85.965,85.91,85.96,325100000.0
2009-08-19 06:55:00,85.965,85.985,85.95,85.975,220000000.0
2009-08-19 07:00:00,85.975,85.98,85.89,85.895,231800000.0
2009-08-19 07:05:00,85.905,85.915,85.845,85.85,423800000.0
2009-08-19 07:10:00,85.85,85.85,85.82,85.83,299500000.0
2009-08-19 07:15:00,85.83,85.83,85.72,85.725,257200000.0
2009-08-19 07:20:00,85.73,85.8,85.725,85.8,306100000.0
2009-08-19 07:25:00,85.795,85.8,85.59,85.59,480300000.0
2009-08-19 07:30:00,85.59,85.605,85.49,85.565,599300000.0
2009-08-19 07:35:00,85.57,85.58,85.525,85.53,456500000.0
2009-08-19 07:40:00,85.53,85.53,85.5,85.515,433400000.0
2009-08-19 07:45:00,85.515,85.535,85.315,85.375,564700000.0
2009-08-19 07:50:00,85.38,85.395,85.17,85.3,1155400000.0
2009-08-19 07:55:00,85.29,85.33,85.24,85.295,902000000.0
2009-08-19 08:00:00,85.29,85.34,85.26,85.34,797700000.0
2009-08-19 08:05:00,85.35,85.41,85.29,85.29,836700000.0
2009-08-19 08:10:00,85.295,85.3,85.17,85.17,944200000.0
2009-08-19 08:15:00,85.17,85.26,85.15,85.25,918300000.0
2009-08-19 08:20:00,85.25,85.25,85.11,85.12,896900000.0
2009-08-19 08:25:00,85.12,85.28,85.1,85.255,1205500000.0
2009-08-19 08:30:00,85.26,85.29,85.155,85.16,839700000.0
2009-08-19 08:35:00,85.16,85.18,85.08,85.175,1173500000.0
2009-08-19 08:40:00,85.175,85.2,85.05,85.07,912600000.0
2009-08-19 08:45:00,85.07,85.1,84.86,84.935,1125700000.0
2009-08-19 08:50:00,84.935,85.01,84.905,84.98,723800000.0
2009-08-19 08:55:00,84.98,85.08,84.97,85.04,682700000.0
2009-08-19 09:00:00,85.04,85.08,84.98,85.06,833700000.0
2009-08-19 09:05:00,85.06,85.165,84.995,85.15,625500000.0
2009-08-19 09:10:00,85.155,85.25,85.095,85.23,510400000.0
2009-08-19 09:15:00,85.225,85.225,85.115,85.12,1290300000.0
2009-08-19 09:20:00,85.12,85.15,85.095,85.15,1436800002.0
2009-08-19 09:25:00,85.155,85.16,85.105,85.155,989100000.0
2009-08-19 09:30:00,85.15,85.16,85.04,85.065,1070900000.0
2009-08-19 09:35:00,85.065,85.09,85.04,85.09,569200000.0
2009-08-19 09:40:00,85.09,85.095,84.965,85.035,1338500000.0
2009-08-19 09:45:00,85.035,85.17,85.02,85.06,1461800003.0
2009-08-19 09:50:00,85.06,85.07,84.995,85.05,1006800000.0
2009-08-19 09:55:00,85.045,85.145,85.04,85.08,1341700000.0
2009-08-19 10:00:00,85.09,85.14,85.03,85.04,1190300000.0
2009-08-19 10:05:00,85.04,85.05,84.965,84.97,1110700000.0
2009-08-19 10:10:00,84.97,85.065,84.97,85.05,874700000.0
2009-08-19 10:15:00,85.045,85.1,85.03,85.08,453200000.0
2009-08-19 10:20:00,85.085,85.165,85.06,85.135,770100000.0
2009-08-19 10:25:00,85.135,85.255,85.13,85.2,618500000.0
2009-08-19 10:30:00,85.2,85.23,85.055,85.175,1123800000.0
2009-08-19 10:35:00,85.175,85.235,85.145,85.23,478300000.0
2009-08-19 10:40:00,85.235,85.275,85.19,85.255,746900000.0
2009-08-19 10:45:00,85.26,85.29,85.24,85.255,532000000.0
2009-08-19 10:50:00,85.255,85.255,85.165,85.175,697200000.0
2009-08-19 10:55:00,85.17,85.22,85.085,85.12,991800000.0
2009-08-19 11:00:00,85.125,85.205,85.125,85.17,728700000.0
2009-08-19 11:05:00,85.165,85.195,85.14,85.185,539900000.0
2009-08-19 11:10:00,85.17,85.225,85.165,85.2,495300000.0
2009-08-19 11:15:00,85.195,85.215,85.105,85.11,321500000.0
2009-08-19 11:20:00,85.115,85.155,85.1,85.15,441300000.0
2009-08-19 11:25:00,85.15,85.205,85.12,85.19,502900000.0
2009-08-19 11:30:00,85.2,85.21,85.17,85.21,544100000.0
2009-08-19 11:35:00,85.2,85.235,85.195,85.23,204300000.0
2009-08-19 11:40:00,85.23,85.26,85.22,85.26,546700000.0
2009-08-19 11:45:00,85.26,85.305,85.26,85.27,662100000.0
2009-08-19 11:50:00,85.29,85.29,85.18,85.19,1298400000.0
2009-08-19 11:55:00,85.19,85.205,85.165,85.19,418900000.0
2009-08-19 12:00:00,85.18,85.18,85.1,85.155,468200000.0
2009-08-19 12:05:00,85.16,85.165,85.04,85.04,918200000.0
2009-08-19 12:10:00,85.06,85.06,85.035,85.055,673100000.0
2009-08-19 12:15:00,85.05,85.095,85.03,85.04,580000001.0
2009-08-19 12:20:00,85.04,85.04,84.965,85.005,692600001.0
2009-08-19 12:25:00,85.0,85.025,84.99,85.005,228800000.0
2009-08-19 12:30:00,85.0,85.015,84.975,84.985,327900000.0
2009-08-19 12:35:00,84.975,84.975,84.93,84.95,367200000.0
2009-08-19 12:40:00,84.95,84.95,84.91,84.92,639500000.0
2009-08-19 12:45:00,84.92,84.95,84.915,84.95,678700000.0
2009-08-19 12:50:00,84.95,84.995,84.925,84.97,279000000.0
2009-08-19 12:55:00,84.97,84.98,84.9,84.925,391900000.0
2009-08-19 13:00:00,84.925,85.09,84.89,85.05,688900000.0
2009-08-19 13:05:00,85.04,85.095,85.03,85.07,689900000.0
2009-08-19 13:10:00,85.07,85.125,85.055,85.11,646800000.0
2009-08-19 13:15:00,85.115,85.13,84.98,84.99,725400000.0
2009-08-19 13:20:00,85.0,85.035,84.945,84.965,585500000.0
2009-08-19 13:25:00,84.965,85.05,84.945,85.05,649600000.0
2009-08-19 13:30:00,85.05,85.05,84.975,85.03,484600000.0
2009-08-19 13:35:00,85.03,85.11,85.025,85.07,429300000.0
2009-08-19 13:40:00,85.075,85.125,85.07,85.11,470700000.0
2009-08-19 13:45:00,85.11,85.17,85.08,85.135,667000000.0
2009-08-19 13:50:00,85.13,85.135,85.0,85.005,575000000.0
2009-08-19 13:55:00,85.01,85.07,84.94,84.94,1033199999.0
2009-08-19 14:00:00,84.935,84.935,84.685,84.71,814600000.0
2009-08-19 14:05:00,84.71,84.78,84.645,84.75,685100000.0
2009-08-19 14:10:00,84.755,84.8,84.585,84.64,1302700000.0
2009-08-19 14:15:00,84.64,84.655,84.525,84.535,1367499999.0
2009-08-19 14:20:00,84.54,84.54,84.435,84.44,1699200000.0
2009-08-19 14:25:00,84.44,84.495,84.395,84.48,1982500000.0
2009-08-19 14:30:00,84.485,84.52,84.435,84.515,1617000000.0
2009-08-19 14:35:00,84.51,84.69,84.475,84.65,1811700000.0
2009-08-19 14:40:00,84.655,84.68,84.58,84.67,1058800000.0
2009-08-19 14:45:00,84.67,84.71,84.65,84.67,676900000.0
2009-08-19 14:50:00,84.67,84.7,84.635,84.65,806400000.0
2009-08-19 14:55:00,84.645,84.75,84.615,84.75,916700000.0
2009-08-19 15:00:00,84.75,84.79,84.665,84.695,1473100000.0
2009-08-19 15:05:00,84.69,84.815,84.69,84.815,890300001.0
2009-08-19 15:10:00,84.825,84.825,84.675,84.695,388400000.0
2009-08-19 15:15:00,84.695,84.715,84.625,84.635,452100000.0
2009-08-19 15:20:00,84.635,84.66,84.605,84.62,541400000.0
2009-08-19 15:25:00,84.62,84.67,84.61,84.66,454800000.0
2009-08-19 15:30:00,84.67,84.815,84.615,84.805,682500000.0
2009-08-19 15:35:00,84.8,84.915,84.775,84.825,1268300000.0
2009-08-19 15:40:00,84.83,84.91,84.785,84.87,1157100000.0
2009-08-19 15:45:00,84.875,85.105,84.875,84.985,1133900000.0
2009-08-19 15:50:00,84.985,85.17,84.985,85.095,1286000000.0
2009-08-19 15:55:00,85.095,85.215,85.085,85.14,1364900000.0
2009-08-19 16:00:00,85.13,85.38,85.13,85.38,1345700001.0
2009-08-19 16:05:00,85.38,85.38,85.255,85.255,983400000.0
2009-08-19 16:10:00,85.26,85.29,85.125,85.15,1577600000.0
2009-08-19 16:15:00,85.155,85.155,85.055,85.13,1167200000.0
2009-08-19 16:20:00,85.13,85.22,85.095,85.13,1506900000.0
2009-08-19 16:25:00,85.13,85.13,85.025,85.13,1233300000.0
2009-08-19 16:30:00,85.145,85.485,85.145,85.34,1595200000.0
2009-08-19 16:35:00,85.34,85.525,85.31,85.36,1345200000.0
2009-08-19 16:40:00,85.36,85.375,85.25,85.305,1079600000.0
2009-08-19 16:45:00,85.305,85.31,85.15,85.21,1126000000.0
2009-08-19 16:50:00,85.22,85.235,85.135,85.18,833500000.0
2009-08-19 16:55:00,85.185,85.19,84.94,84.94,934000000.0
2009-08-19 17:00:00,84.95,85.175,84.95,85.08,1050800000.0
2009-08-19 17:05:00,85.08,85.12,85.0,85.03,1067100000.0
2009-08-19 17:10:00,85.025,85.07,84.965,85.055,751700000.0
2009-08-19 17:15:00,85.055,85.11,85.015,85.035,1013000000.0
2009-08-19 17:20:00,85.03,85.03,84.955,84.975,701600000.0
2009-08-19 17:25:00,84.97,85.075,84.925,85.075,580600000.0
2009-08-19 17:30:00,85.075,85.14,85.065,85.08,714500000.0
2009-08-19 17:35:00,85.08,85.08,84.975,85.06,481800000.0
2009-08-19 17:40:00,85.055,85.075,85.015,85.02,560700000.0
2009-08-19 17:45:00,85.025,85.14,84.98,85.11,757700000.0
2009-08-19 17:50:00,85.105,85.29,85.085,85.29,1159500000.0
2009-08-19 17:55:00,85.285,85.625,85.285,85.555,1335400000.0
2009-08-19 18:00:00,85.56,85.645,85.4,85.46,1252900000.0
2009-08-19 18:05:00,85.46,85.63,85.45,85.605,702100000.0
2009-08-19 18:10:00,85.61,85.67,85.56,85.58,864300000.0
2009-08-19 18:15:00,85.58,85.62,85.54,85.55,984400000.0
2009-08-19 18:20:00,85.55,85.625,85.535,85.575,920900000.0
2009-08-19 18:25:00,85.575,85.58,85.505,85.57,972400000.0
2009-08-19 18:30:00,85.575,85.59,85.475,85.5,691000000.0
2009-08-19 18:35:00,85.5,85.63,85.5,85.63,634800000.0
2009-08-19 18:40:00,85.63,85.65,85.495,85.495,854200000.0
2009-08-19 18:45:00,85.495,85.535,85.46,85.5,635730000.0
2009-08-19 18:50:00,85.5,85.65,85.485,85.65,891700000.0
2009-08-19 18:55:00,85.655,85.66,85.585,85.61,910400000.0
2009-08-19 19:00:00,85.61,85.65,85.6,85.61,315300000.0
2009-08-19 19:05:00,85.615,85.665,85.6,85.665,587900000.0
2009-08-19 19:10:00,85.66,85.78,85.65,85.75,1003400000.0
2009-08-19 19:15:00,85.75,85.775,85.64,85.69,869400000.0
2009-08-19 19:20:00,85.685,85.75,85.645,85.74,709700000.0
2009-08-19 19:25:00,85.735,85.75,85.685,85.7,433300000.0
2009-08-19 19:30:00,85.7,85.72,85.67,85.69,443100000.0
2009-08-19 19:35:00,85.685,85.73,85.66,85.715,633300000.0
2009-08-19 19:40:00,85.725,85.765,85.685,85.7,605200000.0
2009-08-19 19:45:00,85.69,85.7,85.655,85.69,759100000.0
2009-08-19 19:50:00,85.695,85.76,85.69,85.755,785000000.0
2009-08-19 19:55:00,85.755,85.79,85.735,85.785,627200000.0
2009-08-19 20:00:00,85.79,85.8,85.72,85.725,752800000.0
2009-08-19 20:05:00,85.725,85.735,85.68,85.705,515500000.0
2009-08-19 20:10:00,85.705,85.705,85.68,85.685,257100000.0
2009-08-19 20:15:00,85.685,85.71,85.655,85.69,396600000.0
2009-08-19 20:20:00,85.69,85.705,85.645,85.665,714400000.0
2009-08-19 20:25:00,85.65,85.735,85.635,85.705,531200000.0
2009-08-19 20:30:00,85.71,85.78,85.645,85.645,1066900000.0
2009-08-19 20:35:00,85.63,85.68,85.6,85.655,654800000.0
2009-08-19 20:40:00,85.655,85.675,85.565,85.575,888400000.0
2009-08-19 20:45:00,85.585,85.615,85.565,85.58,684600000.0
2009-08-19 20:50:00,85.58,85.63,85.58,85.62,627000000.0
2009-08-19 20:55:00,85.625,85.71,85.62,85.71,692600000.0
2009-08-19 21:00:00,85.71,85.72,85.625,85.69,624900000.0
2009-08-19 21:05:00,85.69,85.7,85.575,85.61,764500000.0
2009-08-19 21:10:00,85.61,85.61,85.56,85.59,676000000.0
2009-08-19 21:15:00,85.59,85.64,85.57,85.625,913200000.0
2009-08-19 21:20:00,85.625,85.785,85.625,85.775,709700000.0
2009-08-19 21:25:00,85.78,85.795,85.75,85.785,654200000.0
2009-08-19 21:30:00,85.78,85.785,85.72,85.73,462200000.0
2009-08-19 21:35:00,85.735,85.79,85.725,85.775,271100000.0
2009-08-19 21:40:00,85.77,85.845,85.755,85.82,472800000.0
2009-08-19 21:45:00,85.825,85.83,85.735,85.745,325200000.0
2009-08-19 21:50:00,85.735,85.83,85.72,85.78,440200000.0
2009-08-19 21:55:00,85.775,85.81,85.77,85.775,601800000.0
2009-08-19 22:00:00,85.77,85.825,85.77,85.825,123900000.0
2009-08-19 22:05:00,85.825,85.825,85.78,85.8,427100000.0
2009-08-19 22:10:00,85.8,85.915,85.8,85.85,423700000.0
2009-08-19 22:15:00,85.86,85.89,85.84,85.87,529400000.0
2009-08-19 22:20:00,85.87,85.885,85.81,85.835,331200000.0
2009-08-19 22:25:00,85.83,85.84,85.82,85.84,112100000.0
2009-08-19 22:30:00,85.84,85.84,85.82,85.82,165800000.0
2009-08-19 22:35:00,85.82,85.84,85.82,85.82,238100000.0
2009-08-19 22:40:00,85.83,85.86,85.805,85.85,203300000.0
2009-08-19 22:45:00,85.85,85.87,85.84,85.855,378100000.0
2009-08-19 22:50:00,85.85,85.885,85.85,85.88,279700000.0
2009-08-19 22:55:00,85.88,85.885,85.86,85.875,356400000.0
2009-08-19 23:00:00,85.87,85.91,85.815,85.88,167900000.0
2009-08-19 23:05:00,85.88,85.92,85.875,85.895,136600000.0
2009-08-19 23:10:00,85.895,85.92,85.89,85.91,87490000.0
2009-08-19 23:15:00,85.92,85.93,85.91,85.92,287200000.0
2009-08-19 23:20:00,85.93,85.955,85.89,85.9,246200000.0
2009-08-19 23:25:00,85.9,85.99,85.89,85.95,158300000.0
2009-08-19 23:30:00,85.95,85.96,85.91,85.93,293600000.0
2009-08-19 23:35:00,85.93,85.94,85.93,85.93,306900000.0
2009-08-19 23:40:00,85.93,85.93,85.91,85.93,197600000.0
2009-08-19 23:45:00,85.93,85.93,85.92,85.92,169600000.0
2009-08-19 23:50:00,85.92,85.93,85.91,85.91,207700000.0
2009-08-19 23:55:00,85.91,85.92,85.88,85.88,127000000.0
2009-08-20 00:00:00,85.88,85.91,85.87,85.9,167100000.0
2009-08-20 00:05:00,85.89,85.89,85.86,85.89,61100000.0
2009-08-20 00:10:00,85.89,85.905,85.83,85.87,36800000.0
2009-08-20 00:15:00,85.855,85.88,85.85,85.88,34400000.0
2009-08-20 00:20:00,85.87,85.88,85.855,85.88,46300000.0
2009-08-20 00:25:00,85.88,85.93,85.88,85.89,105600000.0
2009-08-20 00:30:00,85.875,85.93,85.87,85.93,96000000.0
2009-08-20 00:35:00,85.92,85.92,85.885,85.89,131000000.0
2009-08-20 00:40:00,85.895,85.9,85.855,85.855,221400000.0
2009-08-20 00:45:00,85.85,85.85,85.805,85.84,150900000.0
2009-08-20 00:50:00,85.84,85.89,85.82,85.88,191300000.0
2009-08-20 00:55:00,85.88,85.89,85.87,85.87,248400000.0
2009-08-20 01:00:00,85.865,85.865,85.8,85.815,348900000.0
2009-08-20 01:05:00,85.815,85.84,85.78,85.78,361200000.0
2009-08-20 01:10:00,85.78,85.785,85.75,85.78,333200000.0
2009-08-20 01:15:00,85.78,85.85,85.77,85.82,237400000.0
2009-08-20 01:20:00,85.82,85.83,85.79,85.805,703900000.0
2009-08-20 01:25:00,85.805,85.805,85.77,85.775,448900000.0
2009-08-20 01:30:00,85.775,85.83,85.775,85.82,210900000.0
2009-08-20 01:35:00,85.82,85.895,85.82,85.85,304200000.0
2009-08-20 01:40:00,85.85,85.89,85.84,85.89,168800000.0
2009-08-20 01:45:00,85.89,85.935,85.89,85.925,272400000.0
2009-08-20 01:50:00,85.915,85.94,85.91,85.93,215100000.0
2009-08-20 01:55:00,85.94,86.025,85.93,86.01,436000000.0
2009-08-20 02:00:00,86.005,86.06,86.005,86.04,263900000.0
2009-08-20 02:05:00,86.045,86.085,86.0,86.04,278700000.0
2009-08-20 02:10:00,86.04,86.04,85.93,85.97,361100000.0
2009-08-20 02:15:00,85.97,85.975,85.94,85.95,522200000.0
2009-08-20 02:20:00,85.95,85.96,85.88,85.89,459800000.0
2009-08-20 02:25:00,85.89,85.94,85.87,85.93,550300000.0
2009-08-20 02:30:00,85.935,86.005,85.91,85.995,533800000.0
2009-08-20 02:35:00,86.0,86.07,85.99,86.05,403300000.0
2009-08-20 02:40:00,86.05,86.075,86.02,86.025,330700000.0
2009-08-20 02:45:00,86.02,86.04,85.93,85.94,546300000.0
2009-08-20 02:50:00,85.95,85.975,85.945,85.96,288500000.0
2009-08-20 02:55:00,85.97,86.015,85.925,86.0,612300000.0
2009-08-20 03:00:00,86.0,86.0,85.81,85.82,787500000.0
2009-08-20 03:05:00,85.82,85.855,85.79,85.825,499400000.0
2009-08-20 03:10:00,85.825,85.88,85.81,85.815,210200000.0
2009-08-20 03:15:00,85.81,85.845,85.8,85.8,541300000.0
2009-08-20 03:20:00,85.8,85.845,85.8,85.84,331700000.0
2009-08-20 03:25:00,85.845,85.995,85.84,85.955,552500000.0
2009-08-20 03:30:00,85.955,86.11,85.955,85.995,608400000.0
2009-08-20 03:35:00,85.995,85.995,85.92,85.98,332400000.0
2009-08-20 03:40:00,85.98,86.15,85.98,86.135,496600000.0
2009-08-20 03:45:00,86.13,86.17,86.075,86.075,425500000.0
2009-08-20 03:50:00,86.075,86.195,86.075,86.18,322000000.0
2009-08-20 03:55:00,86.19,86.21,86.09,86.155,607800000.0
2009-08-20 04:00:00,86.155,86.185,86.115,86.145,631200000.0
2009-08-20 04:05:00,86.14,86.155,86.1,86.1,475400000.0
2009-08-20 04:10:00,86.105,86.11,86.07,86.07,212600000.0
2009-08-20 04:15:00,86.07,86.09,86.02,86.08,327500000.0
2009-08-20 04:20:00,86.075,86.115,86.06,86.06,140700000.0
2009-08-20 04:25:00,86.05,86.05,85.935,85.99,362300000.0
2009-08-20 04:30:00,85.99,86.03,85.99,86.01,271300000.0
2009-08-20 04:35:00,86.01,86.01,85.96,85.98,323500000.0
2009-08-20 04:40:00,85.97,85.975,85.88,85.895,575700000.0
2009-08-20 04:45:00,85.885,85.885,85.78,85.81,794500000.0
2009-08-20 04:50:00,85.81,85.88,85.81,85.865,760000000.0
2009-08-20 04:55:00,85.865,85.895,85.84,85.85,423500000.0
2009-08-20 05:00:00,85.85,85.98,85.85,85.96,660500000.0
2009-08-20 05:05:00,85.96,85.98,85.945,85.97,139700000.0
2009-08-20 05:10:00,85.97,86.0,85.945,85.97,280600000.0
2009-08-20 05:15:00,85.97,86.06,85.97,86.04,379000000.0
2009-08-20 05:20:00,86.03,86.055,86.02,86.045,130000000.0
2009-08-20 05:25:00,86.04,86.115,86.04,86.1,226600000.0
2009-08-20 05:30:00,86.1,86.115,86.07,86.07,163400000.0
2009-08-20 05:35:00,86.07,86.085,86.055,86.08,40100000.0
2009-08-20 05:40:00,86.075,86.08,86.02,86.03,109300000.0
2009-08-20 05:45:00,86.025,86.03,85.97,86.0,205400000.0
2009-08-20 05:50:00,86.0,86.015,85.99,86.005,151800000.0
2009-08-20 05:55:00,86.01,86.05,86.005,86.05,128200000.0
2009-08-20 06:00:00,86.05,86.07,86.05,86.06,215900000.0
2009-08-20 06:05:00,86.06,86.06,86.035,86.04,172100000.0
2009-08-20 06:10:00,86.04,86.075,86.04,86.05,83700000.0
2009-08-20 06:15:00,86.05,86.095,86.04,86.065,218300000.0
2009-08-20 06:20:00,86.06,86.08,86.05,86.055,233400000.0
2009-08-20 06:25:00,86.05,86.075,86.04,86.065,253200000.0
2009-08-20 06:30:00,86.065,86.085,86.055,86.075,182700000.0
2009-08-20 06:35:00,86.075,86.22,86.075,86.17,414600000.0
2009-08-20 06:40:00,86.17,86.18,86.11,86.12,314700000.0
2009-08-20 06:45:00,86.12,86.12,86.1,86.11,160200000.0
2009-08-20 06:50:00,86.11,86.11,86.07,86.1,315700000.0
2009-08-20 06:55:00,86.1,86.165,86.0,86.015,539900000.0
2009-08-20 07:00:00,86.02,86.1,86.01,86.06,650700000.0
2009-08-20 07:05:00,86.06,86.09,85.99,86.03,718400000.0
2009-08-20 07:10:00,86.03,86.055,86.01,86.02,317500000.0
2009-08-20 07:15:00,86.02,86.075,86.01,86.07,274700000.0
2009-08-20 07:20:00,86.07,86.1,86.065,86.08,216500000.0
2009-08-20 07:25:00,86.08,86.095,86.07,86.09,323500000.0
2009-08-20 07:30:00,86.09,86.095,86.06,86.07,331800000.0
2009-08-20 07:35:00,86.07,86.095,86.03,86.095,249400000.0
2009-08-20 07:40:00,86.09,86.09,86.04,86.055,218200000.0
2009-08-20 07:45:00,86.065,86.205,86.065,86.16,311400000.0
2009-08-20 07:50:00,86.15,86.17,86.075,86.09,373900000.0
2009-08-20 07:55:00,86.085,86.14,86.07,86.1,278900000.0
2009-08-20 08:00:00,86.11,86.16,86.08,86.08,456800000.0
2009-08-20 08:05:00,86.08,86.095,86.06,86.075,633700000.0
2009-08-20 08:10:00,86.07,86.135,86.065,86.135,505100000.0
2009-08-20 08:15:00,86.13,86.205,86.12,86.165,947700000.0
2009-08-20 08:20:00,86.17,86.2,86.16,86.18,566300000.0
2009-08-20 08:25:00,86.18,86.235,86.175,86.19,642000000.0
2009-08-20 08:30:00,86.19,86.215,86.135,86.17,460400000.0
2009-08-20 08:35:00,86.18,86.26,86.18,86.26,205500000.0
2009-08-20 08:40:00,86.265,86.27,86.215,86.25,317600000.0
2009-08-20 08:45:00,86.24,86.25,86.12,86.155,597500000.0
2009-08-20 08:50:00,86.155,86.165,86.1,86.135,739400000.0
2009-08-20 08:55:00,86.14,86.15,86.05,86.09,612800000.0
2009-08-20 09:00:00,86.09,86.165,86.08,86.15,943700000.0
2009-08-20 09:05:00,86.15,86.18,86.035,86.08,809800000.0
2009-08-20 09:10:00,86.075,86.095,86.05,86.08,648100000.0
2009-08-20 09:15:00,86.085,86.125,86.075,86.105,378800000.0
2009-08-20 09:20:00,86.105,86.105,86.05,86.05,496400000.0
2009-08-20 09:25:00,86.05,86.15,86.045,86.14,638800000.0
2009-08-20 09:30:00,86.14,86.17,86.105,86.12,466000000.0
2009-08-20 09:35:00,86.125,86.13,86.035,86.06,981100000.0
2009-08-20 09:40:00,86.06,86.07,85.935,85.935,1017000000.0
2009-08-20 09:45:00,85.93,85.985,85.92,85.96,197600000.0
2009-08-20 09:50:00,85.955,86.0,85.945,85.995,693900000.0
2009-08-20 09:55:00,86.0,86.02,85.98,85.99,912400000.0
2009-08-20 10:00:00,85.99,86.045,85.96,86.03,848100000.0
2009-08-20 10:05:00,86.03,86.175,86.025,86.145,865100000.0
2009-08-20 10:10:00,86.145,86.17,86.125,86.16,469300000.0
2009-08-20 10:15:00,86.16,86.18,86.13,86.15,480900000.0
2009-08-20 10:20:00,86.15,86.255,86.135,86.23,851900000.0
2009-08-20 10:25:00,86.235,86.295,86.225,86.26,598300000.0
2009-08-20 10:30:00,86.265,86.33,86.2,86.21,918600000.0
2009-08-20 10:35:00,86.21,86.24,86.18,86.235,698800000.0
2009-08-20 10:40:00,86.24,86.255,86.165,86.17,867800000.0
2009-08-20 10:45:00,86.17,86.195,86.075,86.095,612800000.0
2009-08-20 10:50:00,86.09,86.165,86.08,86.16,893200000.0
2009-08-20 10:55:00,86.16,86.215,86.16,86.17,379900000.0
2009-08-20 11:00:00,86.17,86.185,86.15,86.18,439200000.0
2009-08-20 11:05:00,86.18,86.195,86.085,86.105,694799999.0
2009-08-20 11:10:00,86.105,86.125,86.02,86.02,632900000.0
2009-08-20 11:15:00,86.02,86.125,85.995,86.08,654400000.0
2009-08-20 11:20:00,86.08,86.11,86.0,86.01,572900000.0
2009-08-20 11:25:00,86.025,86.05,85.995,86.04,705200000.0
2009-08-20 11:30:00,86.035,86.065,86.0,86.01,490800000.0
2009-08-20 11:35:00,86.01,86.06,86.0,86.015,520400000.0
2009-08-20 11:40:00,86.02,86.035,85.995,86.0,562200000.0
2009-08-20 11:45:00,86.0,86.04,85.995,86.04,519600000.0
2009-08-20 11:50:00,86.04,86.07,86.01,86.01,579500000.0
2009-08-20 11:55:00,86.01,86.055,86.0,86.05,477300000.0
2009-08-20 12:00:00,86.05,86.075,86.045,86.06,568800000.0
2009-08-20 12:05:00,86.06,86.06,85.97,86.0,679100000.0
2009-08-20 12:10:00,86.0,86.02,85.95,85.98,617300000.0
2009-08-20 12:15:00,85.97,86.0,85.96,85.975,185500000.0
2009-08-20 12:20:00,85.98,86.01,85.965,86.005,251300000.0
2009-08-20 12:25:00,85.995,86.015,85.985,86.0,149100000.0
2009-08-20 12:30:00,85.995,86.0,85.965,85.965,112700000.0
2009-08-20 12:35:00,85.965,85.97,85.945,85.965,302100000.0
2009-08-20 12:40:00,85.955,85.975,85.915,85.925,369600000.0
2009-08-20 12:45:00,85.925,85.94,85.895,85.915,550400000.0
2009-08-20 12:50:00,85.925,85.945,85.885,85.935,458800000.0
2009-08-20 12:55:00,85.94,85.965,85.905,85.935,502500000.0
2009-08-20 13:00:00,85.935,85.955,85.905,85.93,285600000.0
2009-08-20 13:05:00,85.93,85.94,85.875,85.89,420300000.0
2009-08-20 13:10:00,85.89,85.91,85.71,85.735,923700000.0
2009-08-20 13:15:00,85.74,85.81,85.72,85.805,1113499999.0
2009-08-20 13:20:00,85.8,85.8,85.695,85.7,1270700001.0
2009-08-20 13:25:00,85.7,85.73,85.685,85.71,1107400002.0
2009-08-20 13:30:00,85.72,85.785,85.69,85.725,1001600000.0
2009-08-20 13:35:00,85.725,85.81,85.725,85.795,875400000.0
2009-08-20 13:40:00,85.79,85.795,85.72,85.745,686300000.0
2009-08-20 13:45:00,85.74,85.825,85.74,85.785,1061000000.0
2009-08-20 13:50:00,85.795,85.82,85.765,85.775,421400000.0
2009-08-20 13:55:00,85.775,85.79,85.74,85.765,468600000.0
2009-08-20 14:00:00,85.755,85.805,85.75,85.785,393200000.0
2009-08-20 14:05:00,85.785,85.885,85.785,85.885,318900000.0
2009-08-20 14:10:00,85.88,85.96,85.875,85.96,374900000.0
2009-08-20 14:15:00,85.955,85.99,85.89,85.89,652700000.0
2009-08-20 14:20:00,85.895,85.9,85.785,85.9,635400000.0
2009-08-20 14:25:00,85.905,85.995,85.865,85.955,964100000.0
2009-08-20 14:30:00,85.955,85.955,85.53,85.565,1111700000.0
2009-08-20 14:35:00,85.57,85.66,85.56,85.59,837800000.0
2009-08-20 14:40:00,85.58,85.675,85.535,85.655,982400000.0
2009-08-20 14:45:00,85.65,85.655,85.485,85.635,754900000.0
2009-08-20 14:50:00,85.63,85.65,85.505,85.63,632900000.0
2009-08-20 14:55:00,85.63,85.67,85.56,85.56,476300000.0
2009-08-20 15:00:00,85.56,85.56,85.43,85.43,448600000.0
2009-08-20 15:05:00,85.425,85.565,85.41,85.505,769200000.0
2009-08-20 15:10:00,85.5,85.565,85.435,85.565,790100000.0
2009-08-20 15:15:00,85.56,85.6,85.535,85.59,921400000.0
2009-08-20 15:20:00,85.59,85.595,85.505,85.55,445600000.0
2009-08-20 15:25:00,85.55,85.62,85.46,85.615,578900000.0
2009-08-20 15:30:00,85.615,85.67,85.495,85.6,848200000.0
2009-08-20 15:35:00,85.6,85.76,85.6,85.705,846600000.0
2009-08-20 15:40:00,85.705,85.92,85.7,85.815,1468100000.0
2009-08-20 15:45:00,85.815,85.905,85.78,85.8,897400000.0
2009-08-20 15:50:00,85.8,85.855,85.695,85.75,1013500000.0
2009-08-20 15:55:00,85.755,85.915,85.72,85.915,1038500000.0
2009-08-20 16:00:00,85.945,86.1,85.875,85.905,1144000000.0
2009-08-20 16:05:00,85.9,85.95,85.765,85.835,1074700000.0
2009-08-20 16:10:00,85.84,85.885,85.74,85.88,853300000.0
2009-08-20 16:15:00,85.875,85.94,85.83,85.9,916800000.0
2009-08-20 16:20:00,85.9,85.985,85.895,85.97,780000000.0
2009-08-20 16:25:00,85.965,85.99,85.92,85.965,933299999.0
2009-08-20 16:30:00,85.97,86.04,85.935,86.01,1155400000.0
2009-08-20 16:35:00,86.01,86.03,85.965,86.005,1010500001.0
2009-08-20 16:40:00,86.005,86.07,85.985,86.06,1197700000.0
2009-08-20 16:45:00,86.06,86.08,85.985,85.99,747100000.0
2009-08-20 16:50:00,85.99,86.015,85.945,86.005,866900000.0
2009-08-20 16:55:00,86.005,86.145,85.98,86.145,1219800000.0
2009-08-20 17:00:00,86.14,86.16,86.03,86.055,1242500000.0
2009-08-20 17:05:00,86.055,86.09,86.015,86.065,1005800000.0
2009-08-20 17:10:00,86.065,86.13,86.0,86.025,1088800000.0
2009-08-20 17:15:00,86.03,86.03,85.93,85.95,548200000.0
2009-08-20 17:20:00,85.95,85.97,85.89,85.95,1151400000.0
2009-08-20 17:25:00,85.95,86.28,85.875,86.28,1451000000.0
2009-08-20 17:30:00,86.275,86.395,86.275,86.34,1520100000.0
2009-08-20 17:35:00,86.335,86.35,86.2,86.23,1277200001.0
2009-08-20 17:40:00,86.24,86.295,86.18,86.28,1234900000.0
2009-08-20 17:45:00,86.27,86.325,86.23,86.325,968700000.0
2009-08-20 17:50:00,86.335,86.4,86.31,86.4,743100000.0
2009-08-20 17:55:00,86.4,86.41,86.315,86.325,1041700002.0
2009-08-20 18:00:00,86.315,86.39,86.295,86.31,576300000.0
2009-08-20 18:05:00,86.305,86.345,86.29,86.305,431800000.0
2009-08-20 18:10:00,86.3,86.31,86.18,86.24,666600000.0
2009-08-20 18:15:00,86.235,86.27,86.19,86.23,713400000.0
2009-08-20 18:20:00,86.23,86.25,86.18,86.185,779400000.0
2009-08-20 18:25:00,86.185,86.245,86.185,86.215,624100000.0
2009-08-20 18:30:00,86.21,86.27,86.165,86.265,630100000.0
2009-08-20 18:35:00,86.27,86.295,86.215,86.295,691200000.0
2009-08-20 18:40:00,86.3,86.51,86.29,86.48,998900000.0
2009-08-20 18:45:00,86.48,86.665,86.48,86.56,1247700000.0
2009-08-20 18:50:00,86.56,86.565,86.405,86.525,900100000.0
2009-08-20 18:55:00,86.525,86.53,86.485,86.49,641200000.0
2009-08-20 19:00:00,86.49,86.505,86.435,86.445,376700001.0
2009-08-20 19:05:00,86.45,86.495,86.425,86.44,351200000.0
2009-08-20 19:10:00,86.43,86.455,86.415,86.45,553000000.0
2009-08-20 19:15:00,86.45,86.48,86.41,86.41,451300000.0
2009-08-20 19:20:00,86.41,86.44,86.39,86.42,610800000.0
2009-08-20 19:25:00,86.41,86.485,86.41,86.475,369700000.0
2009-08-20 19:30:00,86.465,86.505,86.415,86.5,989500000.0
2009-08-20 19:35:00,86.5,86.5,86.44,86.47,416000000.0
2009-08-20 19:40:00,86.46,86.5,86.42,86.5,605400000.0
2009-08-20 19:45:00,86.5,86.5,86.425,86.465,336600000.0
2009-08-20 19:50:00,86.465,86.505,86.44,86.495,411100000.0
2009-08-20 19:55:00,86.495,86.5,86.455,86.47,461000000.0
2009-08-20 20:00:00,86.465,86.555,86.455,86.54,587600000.0
2009-08-20 20:05:00,86.54,86.555,86.505,86.555,520800000.0
2009-08-20 20:10:00,86.55,86.55,86.5,86.515,417500000.0
2009-08-20 20:15:00,86.515,86.57,86.485,86.5,1060000000.0
2009-08-20 20:20:00,86.495,86.535,86.455,86.51,927200000.0
2009-08-20 20:25:00,86.51,86.51,86.405,86.425,361600000.0
2009-08-20 20:30:00,86.42,86.425,86.345,86.38,553000000.0
2009-08-20 20:35:00,86.375,86.38,86.335,86.38,577500000.0
2009-08-20 20:40:00,86.38,86.42,86.375,86.4,450000000.0
2009-08-20 20:45:00,86.4,86.435,86.38,86.41,824000000.0
2009-08-20 20:50:00,86.42,86.46,86.4,86.42,503200000.0
2009-08-20 20:55:00,86.42,86.455,86.41,86.425,470700000.0
2009-08-20 21:00:00,86.425,86.46,86.42,86.435,531200000.0
2009-08-20 21:05:00,86.43,86.56,86.43,86.55,621700000.0
2009-08-20 21:10:00,86.555,86.57,86.53,86.535,423800000.0
2009-08-20 21:15:00,86.53,86.545,86.51,86.515,349900000.0
2009-08-20 21:20:00,86.51,86.54,86.51,86.53,295200000.0
2009-08-20 21:25:00,86.525,86.59,86.52,86.535,621200000.0
2009-08-20 21:30:00,86.53,86.595,86.53,86.54,720600000.0
2009-08-20 21:35:00,86.545,86.575,86.52,86.565,430700000.0
2009-08-20 21:40:00,86.565,86.6,86.54,86.55,451200000.0
2009-08-20 21:45:00,86.55,86.58,86.535,86.54,359500000.0
2009-08-20 21:50:00,86.54,86.56,86.54,86.555,204400000.0
2009-08-20 21:55:00,86.56,86.625,86.555,86.59,431200000.0
2009-08-20 22:00:00,86.59,86.59,86.555,86.555,152200000.0
2009-08-20 22:05:00,86.55,86.575,86.545,86.56,256000000.0
2009-08-20 22:10:00,86.565,86.58,86.54,86.545,128300000.0
2009-08-20 22:15:00,86.545,86.545,86.5,86.51,146900000.0
2009-08-20 22:20:00,86.51,86.53,86.5,86.53,210200000.0
2009-08-20 22:25:00,86.53,86.54,86.51,86.51,246400000.0
2009-08-20 22:30:00,86.52,86.555,86.51,86.51,227800000.0
2009-08-20 22:35:00,86.51,86.53,86.475,86.505,237800000.0
2009-08-20 22:40:00,86.5,86.535,86.495,86.52,310200000.0
2009-08-20 22:45:00,86.525,86.58,86.52,86.58,152900000.0
2009-08-20 22:50:00,86.575,86.58,86.545,86.57,317600000.0
2009-08-20 22:55:00,86.57,86.635,86.525,86.63,615000000.0
2009-08-20 23:00:00,86.635,86.64,86.53,86.53,112600000.0
2009-08-20 23:05:00,86.515,86.535,86.49,86.515,68200000.0
2009-08-20 23:10:00,86.495,86.54,86.49,86.535,81900000.0
2009-08-20 23:15:00,86.53,86.545,86.52,86.52,105700000.0
2009-08-20 23:20:00,86.525,86.53,86.455,86.53,56500000.0
2009-08-20 23:25:00,86.54,86.545,86.52,86.535,133600000.0
2009-08-20 23:30:00,86.535,86.59,86.535,86.585,78000000.0
2009-08-20 23:35:00,86.59,86.605,86.58,86.58,71400000.0
2009-08-20 23:40:00,86.58,86.585,86.55,86.56,88500000.0
2009-08-20 23:45:00,86.56,86.565,86.555,86.555,43500000.0
2009-08-20 23:50:00,86.555,86.56,86.545,86.56,65700000.0
2009-08-20 23:55:00,86.56,86.57,86.56,86.56,116600000.0
2009-08-21 00:00:00,86.565,86.6,86.56,86.56,130600000.0
2009-08-21 00:05:00,86.56,86.56,86.515,86.56,98500000.0
2009-08-21 00:10:00,86.56,86.61,86.555,86.565,72100000.0
2009-08-21 00:15:00,86.555,86.57,86.55,86.555,32700000.0
2009-08-21 00:20:00,86.555,86.58,86.545,86.58,44600000.0
2009-08-21 00:25:00,86.554,86.62,86.553,86.6,255200000.0
2009-08-21 00:30:00,86.59,86.615,86.575,86.6,207500000.0
2009-08-21 00:35:00,86.6,86.62,86.59,86.59,150700000.0
2009-08-21 00:40:00,86.59,86.6,86.58,86.59,56000000.0
2009-08-21 00:45:00,86.58,86.605,86.58,86.59,126600000.0
2009-08-21 00:50:00,86.59,86.6,86.565,86.58,139900000.0
2009-08-21 00:55:00,86.58,86.58,86.52,86.54,190100000.0
2009-08-21 01:00:00,86.54,86.58,86.52,86.57,172800000.0
2009-08-21 01:05:00,86.57,86.59,86.56,86.56,179200000.0
2009-08-21 01:10:00,86.56,86.59,86.555,86.585,167100000.0
2009-08-21 01:15:00,86.58,86.595,86.555,86.555,341800000.0
2009-08-21 01:20:00,86.55,86.575,86.55,86.565,504900000.0
2009-08-21 01:25:00,86.555,86.565,86.52,86.56,230300000.0
2009-08-21 01:30:00,86.56,86.62,86.545,86.6,318400000.0
2009-08-21 01:35:00,86.6,86.64,86.59,86.63,362700000.0
2009-08-21 01:40:00,86.625,86.655,86.625,86.63,234900000.0
2009-08-21 01:45:00,86.63,86.64,86.59,86.6,428900000.0
2009-08-21 01:50:00,86.605,86.635,86.6,86.605,204800000.0
2009-08-21 01:55:00,86.605,86.655,86.59,86.605,242000000.0
2009-08-21 02:00:00,86.605,86.605,86.5,86.52,432100000.0
2009-08-21 02:05:00,86.52,86.59,86.48,86.48,531100000.0
2009-08-21 02:10:00,86.48,86.48,86.365,86.38,399700000.0
2009-08-21 02:15:00,86.39,86.445,86.37,86.39,225700000.0
2009-08-21 02:20:00,86.4,86.415,86.37,86.37,214100000.0
2009-08-21 02:25:00,86.36,86.365,86.31,86.31,300300000.0
2009-08-21 02:30:00,86.32,86.34,86.255,86.34,308700000.0
2009-08-21 02:35:00,86.335,86.39,86.255,86.27,522700000.0
2009-08-21 02:40:00,86.27,86.34,86.25,86.32,589400000.0
2009-08-21 02:45:00,86.325,86.355,86.305,86.32,242800000.0
2009-08-21 02:50:00,86.32,86.375,86.315,86.365,462800000.0
2009-08-21 02:55:00,86.35,86.4,86.3,86.305,541200000.0
2009-08-21 03:00:00,86.3,86.315,86.23,86.275,555600000.0
2009-08-21 03:05:00,86.275,86.29,86.155,86.16,610400000.0
2009-08-21 03:10:00,86.16,86.25,86.16,86.25,482900000.0
2009-08-21 03:15:00,86.25,86.27,86.23,86.24,239500000.0
2009-08-21 03:20:00,86.24,86.265,86.16,86.18,518700000.0
2009-08-21 03:25:00,86.18,86.19,86.15,86.18,413400000.0
2009-08-21 03:30:00,86.18,86.18,86.035,86.13,681900000.0
2009-08-21 03:35:00,86.13,86.155,86.11,86.145,347900000.0
2009-08-21 03:40:00,86.14,86.26,86.135,86.26,557700000.0
2009-08-21 03:45:00,86.255,86.275,86.215,86.215,639000000.0
2009-08-21 03:50:00,86.215,86.215,86.1,86.13,451600000.0
2009-08-21 03:55:00,86.13,86.16,86.075,86.09,388800000.0
2009-08-21 04:00:00,86.09,86.185,86.08,86.13,418000000.0
2009-08-21 04:05:00,86.13,86.19,86.12,86.155,408000000.0
2009-08-21 04:10:00,86.15,86.22,86.13,86.195,567400000.0
2009-08-21 04:15:00,86.205,86.245,86.195,86.235,445000000.0
2009-08-21 04:20:00,86.23,86.25,86.215,86.23,371400000.0
2009-08-21 04:25:00,86.225,86.235,86.175,86.18,355300000.0
2009-08-21 04:30:00,86.185,86.25,86.16,86.24,452000000.0
2009-08-21 04:35:00,86.24,86.27,86.23,86.255,121600000.0
2009-08-21 04:40:00,86.255,86.255,86.22,86.225,108700000.0
2009-08-21 04:45:00,86.215,86.27,86.21,86.27,206700000.0
2009-08-21 04:50:00,86.26,86.275,86.25,86.255,194100000.0
2009-08-21 04:55:00,86.255,86.27,86.245,86.255,115300000.0
2009-08-21 05:00:00,86.255,86.26,86.21,86.215,138100000.0
2009-08-21 05:05:00,86.215,86.22,86.185,86.215,75700000.0
2009-08-21 05:10:00,86.21,86.215,86.16,86.18,114200000.0
2009-08-21 05:15:00,86.18,86.19,86.14,86.15,59000000.0
2009-08-21 05:20:00,86.155,86.165,86.05,86.06,171700000.0
2009-08-21 05:25:00,86.055,86.085,85.91,85.96,625600000.0
2009-08-21 05:30:00,85.96,85.97,85.68,85.805,840200000.0
2009-08-21 05:35:00,85.8,85.84,85.75,85.76,672500000.0
2009-08-21 05:40:00,85.75,85.805,85.63,85.64,632300000.0
2009-08-21 05:45:00,85.64,85.64,85.53,85.6,761900000.0
2009-08-21 05:50:00,85.6,85.6,85.54,85.58,623900000.0
2009-08-21 05:55:00,85.59,85.68,85.58,85.62,485400000.0
2009-08-21 06:00:00,85.62,85.825,85.62,85.825,601400000.0
2009-08-21 06:05:00,85.83,85.83,85.7,85.7,259400000.0
2009-08-21 06:10:00,85.7,85.74,85.645,85.675,304900000.0
2009-08-21 06:15:00,85.675,85.765,85.615,85.635,484000000.0
2009-08-21 06:20:00,85.64,85.7,85.59,85.63,331400000.0
2009-08-21 06:25:00,85.63,85.69,85.555,85.565,477200000.0
2009-08-21 06:30:00,85.565,85.665,85.565,85.655,331300000.0
2009-08-21 06:35:00,85.66,85.73,85.655,85.73,435000000.0
2009-08-21 06:40:00,85.73,85.785,85.685,85.7,342200000.0
2009-08-21 06:45:00,85.705,85.71,85.665,85.68,165300000.0
2009-08-21 06:50:00,85.68,85.68,85.565,85.565,269100000.0
2009-08-21 06:55:00,85.56,85.565,85.51,85.52,489400000.0
2009-08-21 07:00:00,85.52,85.55,85.45,85.54,521300000.0
2009-08-21 07:05:00,85.54,85.56,85.46,85.505,364500000.0
2009-08-21 07:10:00,85.51,85.67,85.51,85.64,541800000.0
2009-08-21 07:15:00,85.65,85.71,85.64,85.71,457400000.0
2009-08-21 07:20:00,85.71,85.755,85.69,85.74,506900000.0
2009-08-21 07:25:00,85.74,85.74,85.6,85.66,640400000.0
2009-08-21 07:30:00,85.665,85.775,85.65,85.77,509900000.0
2009-08-21 07:35:00,85.77,85.81,85.75,85.8,568600000.0
2009-08-21 07:40:00,85.805,85.905,85.805,85.84,526000000.0
2009-08-21 07:45:00,85.84,85.86,85.78,85.84,496400000.0
2009-08-21 07:50:00,85.845,85.865,85.82,85.85,338300000.0
2009-08-21 07:55:00,85.85,85.91,85.84,85.885,645900000.0
2009-08-21 08:00:00,85.885,85.895,85.815,85.82,596900000.0
2009-08-21 08:05:00,85.815,85.845,85.805,85.815,689000000.0
2009-08-21 08:10:00,85.815,85.825,85.79,85.81,535100000.0
2009-08-21 08:15:00,85.81,85.81,85.755,85.76,685400000.0
2009-08-21 08:20:00,85.76,85.875,85.76,85.84,602000000.0
2009-08-21 08:25:00,85.835,85.835,85.735,85.75,507300000.0
2009-08-21 08:30:00,85.735,85.825,85.73,85.82,441700000.0
2009-08-21 08:35:00,85.825,85.925,85.825,85.925,687200000.0
2009-08-21 08:40:00,85.925,85.995,85.915,85.995,493600000.0
2009-08-21 08:45:00,86.0,86.075,85.99,86.065,407300000.0
2009-08-21 08:50:00,86.065,86.195,86.045,86.18,630400000.0
2009-08-21 08:55:00,86.185,86.365,86.18,86.33,614200000.0
2009-08-21 09:00:00,86.315,86.365,86.295,86.345,1023700000.0
2009-08-21 09:05:00,86.35,86.55,86.345,86.46,1129000000.0
2009-08-21 09:10:00,86.46,86.48,86.31,86.33,707400000.0
2009-08-21 09:15:00,86.335,86.375,86.295,86.305,969400000.0
2009-08-21 09:20:00,86.305,86.36,86.285,86.305,533700000.0
2009-08-21 09:25:00,86.32,86.43,86.305,86.43,423800000.0
2009-08-21 09:30:00,86.43,86.55,86.43,86.485,940000000.0
2009-08-21 09:35:00,86.48,86.62,86.475,86.605,1074900000.0
2009-08-21 09:40:00,86.605,86.625,86.535,86.56,838200000.0
2009-08-21 09:45:00,86.565,86.615,86.385,86.41,792900000.0
2009-08-21 09:50:00,86.41,86.45,86.355,86.425,569600000.0
2009-08-21 09:55:00,86.43,86.47,86.4,86.4,848500001.0
2009-08-21 10:00:00,86.395,86.46,86.315,86.325,816400000.0
2009-08-21 10:05:00,86.33,86.345,86.22,86.235,983800000.0
2009-08-21 10:10:00,86.24,86.325,86.215,86.295,800600000.0
2009-08-21 10:15:00,86.295,86.34,86.205,86.225,518800000.0
2009-08-21 10:20:00,86.225,86.28,86.22,86.26,342300000.0
2009-08-21 10:25:00,86.26,86.285,86.19,86.205,730200000.0
2009-08-21 10:30:00,86.205,86.21,86.15,86.21,945800000.0
2009-08-21 10:35:00,86.21,86.245,86.165,86.17,804900000.0
2009-08-21 10:40:00,86.16,86.21,86.14,86.195,634400000.0
2009-08-21 10:45:00,86.2,86.37,86.2,86.34,738400000.0
2009-08-21 10:50:00,86.34,86.385,86.315,86.345,777100000.0
2009-08-21 10:55:00,86.345,86.385,86.295,86.365,511200000.0
2009-08-21 11:00:00,86.37,86.385,86.34,86.38,289500000.0
2009-08-21 11:05:00,86.37,86.43,86.36,86.425,310000000.0
2009-08-21 11:10:00,86.43,86.475,86.425,86.455,789700000.0
2009-08-21 11:15:00,86.445,86.47,86.425,86.43,579200000.0
2009-08-21 11:20:00,86.43,86.435,86.39,86.415,906400000.0
2009-08-21 11:25:00,86.415,86.45,86.365,86.425,828400000.0
2009-08-21 11:30:00,86.43,86.6,86.43,86.58,912000000.0
2009-08-21 11:35:00,86.58,86.615,86.55,86.57,855900000.0
2009-08-21 11:40:00,86.565,86.615,86.545,86.575,1004200000.0
2009-08-21 11:45:00,86.575,86.685,86.555,86.635,1515100000.0
2009-08-21 11:50:00,86.625,86.64,86.565,86.575,1280100000.0
2009-08-21 11:55:00,86.575,86.645,86.555,86.62,1127399999.0
2009-08-21 12:00:00,86.62,86.67,86.6,86.67,563400000.0
2009-08-21 12:05:00,86.66,86.685,86.585,86.615,656100000.0
2009-08-21 12:10:00,86.61,86.68,86.605,86.635,1035200000.0
2009-08-21 12:15:00,86.635,86.64,86.535,86.54,1075400000.0
2009-08-21 12:20:00,86.54,86.635,86.52,86.635,627800000.0
2009-08-21 12:25:00,86.635,86.65,86.585,86.59,712500000.0
2009-08-21 12:30:00,86.595,86.645,86.585,86.63,789500000.0
2009-08-21 12:35:00,86.625,86.66,86.58,86.6,537500000.0
2009-08-21 12:40:00,86.6,86.675,86.6,86.645,673000001.0
2009-08-21 12:45:00,86.645,86.705,86.64,86.67,506600000.0
2009-08-21 12:50:00,86.67,86.76,86.66,86.735,956500000.0
2009-08-21 12:55:00,86.73,86.75,86.655,86.655,809300000.0
2009-08-21 13:00:00,86.655,86.7,86.585,86.67,1028000000.0
2009-08-21 13:05:00,86.67,86.69,86.585,86.6,782500000.0
2009-08-21 13:10:00,86.595,86.615,86.495,86.54,494500000.0
2009-08-21 13:15:00,86.54,86.61,86.53,86.575,505000000.0
2009-08-21 13:20:00,86.58,86.595,86.555,86.56,441500000.0
2009-08-21 13:25:00,86.565,86.675,86.55,86.605,924700000.0
2009-08-21 13:30:00,86.6,86.63,86.54,86.55,754700000.0
2009-08-21 13:35:00,86.545,86.565,86.495,86.525,748000000.0
2009-08-21 13:40:00,86.525,86.585,86.505,86.515,675700000.0
2009-08-21 13:45:00,86.505,86.515,86.44,86.44,276200000.0
2009-08-21 13:50:00,86.44,86.47,86.435,86.44,467700000.0
2009-08-21 13:55:00,86.44,86.445,86.405,86.41,365000000.0
2009-08-21 14:00:00,86.415,86.425,86.295,86.31,697700000.0
2009-08-21 14:05:00,86.31,86.32,86.29,86.315,528800000.0
2009-08-21 14:10:00,86.315,86.36,86.305,86.325,606200000.0
2009-08-21 14:15:00,86.325,86.435,86.305,86.405,710900000.0
2009-08-21 14:20:00,86.405,86.51,86.39,86.505,1009300000.0
2009-08-21 14:25:00,86.505,86.56,86.435,86.475,1116100000.0
2009-08-21 14:30:00,86.475,86.565,86.475,86.51,1623700000.0
2009-08-21 14:35:00,86.52,86.55,86.45,86.495,718000000.0
2009-08-21 14:40:00,86.495,86.56,86.445,86.51,1341900000.0
2009-08-21 14:45:00,86.515,86.57,86.435,86.51,1184600000.0
2009-08-21 14:50:00,86.5,86.58,86.485,86.58,953100000.0
2009-08-21 14:55:00,86.58,86.605,86.48,86.555,971000000.0
2009-08-21 15:00:00,86.555,86.65,86.55,86.575,989100002.0
2009-08-21 15:05:00,86.575,86.61,86.55,86.57,936600000.0
2009-08-21 15:10:00,86.57,86.665,86.55,86.625,815900000.0
2009-08-21 15:15:00,86.625,86.625,86.465,86.51,1341200000.0
2009-08-21 15:20:00,86.505,86.54,86.465,86.525,898200000.0
2009-08-21 15:25:00,86.52,86.55,86.495,86.515,931900000.0
2009-08-21 15:30:00,86.515,86.515,86.285,86.33,1270600000.0
2009-08-21 15:35:00,86.335,86.415,86.315,86.39,1274300000.0
2009-08-21 15:40:00,86.385,86.515,86.38,86.435,990300000.0
2009-08-21 15:45:00,86.43,86.505,86.365,86.415,984800000.0
2009-08-21 15:50:00,86.415,86.425,86.26,86.34,1168200000.0
2009-08-21 15:55:00,86.34,86.425,86.315,86.35,1175400000.0
2009-08-21 16:00:00,86.355,87.095,86.345,87.09,1392499999.0
2009-08-21 16:05:00,87.115,87.38,87.11,87.18,2089100000.0
2009-08-21 16:10:00,87.19,87.53,87.17,87.48,2484100000.0
2009-08-21 16:15:00,87.475,87.6,87.385,87.41,2717800000.0
2009-08-21 16:20:00,87.41,87.52,87.365,87.44,2767000000.0
2009-08-21 16:25:00,87.44,87.505,87.345,87.47,2162800000.0
2009-08-21 16:30:00,87.47,87.51,87.365,87.5,1618100000.0
2009-08-21 16:35:00,87.495,87.515,87.425,87.45,1640600000.0
2009-08-21 16:40:00,87.45,87.6,87.435,87.57,2119100001.0
2009-08-21 16:45:00,87.565,87.665,87.51,87.595,2329900000.0
2009-08-21 16:50:00,87.605,87.64,87.455,87.48,2096400001.0
2009-08-21 16:55:00,87.48,87.57,87.455,87.55,2461600000.0
2009-08-21 17:00:00,87.535,87.545,87.435,87.505,2308000000.0
2009-08-21 17:05:00,87.51,87.535,87.455,87.515,1281599999.0
2009-08-21 17:10:00,87.515,87.565,87.39,87.4,1596100001.0
2009-08-21 17:15:00,87.41,87.48,87.355,87.41,1331800000.0
2009-08-21 17:20:00,87.4,87.42,87.27,87.35,1796100000.0
2009-08-21 17:25:00,87.35,87.405,87.285,87.375,1402800000.0
2009-08-21 17:30:00,87.37,87.505,87.345,87.505,1083300000.0
2009-08-21 17:35:00,87.515,87.52,87.375,87.445,1562500000.0
2009-08-21 17:40:00,87.455,87.485,87.395,87.405,1424700000.0
2009-08-21 17:45:00,87.405,87.525,87.36,87.52,1069000000.0
2009-08-21 17:50:00,87.52,87.61,87.485,87.595,1991800000.0
2009-08-21 17:55:00,87.605,87.66,87.54,87.59,2279500000.0
2009-08-21 18:00:00,87.59,87.6,87.4,87.42,1829800000.0
2009-08-21 18:05:00,87.42,87.46,87.365,87.39,1093000000.0
2009-08-21 18:10:00,87.4,87.44,87.355,87.36,1479600000.0
2009-08-21 18:15:00,87.36,87.385,87.345,87.365,896300000.0
2009-08-21 18:20:00,87.365,87.39,87.32,87.35,1510400000.0
2009-08-21 18:25:00,87.345,87.385,87.3,87.36,1051100000.0
2009-08-21 18:30:00,87.365,87.38,87.305,87.32,852000000.0
2009-08-21 18:35:00,87.32,87.33,87.28,87.28,543300000.0
2009-08-21 18:40:00,87.28,87.33,87.255,87.32,730400000.0
2009-08-21 18:45:00,87.315,87.36,87.315,87.34,690700000.0
2009-08-21 18:50:00,87.34,87.42,87.34,87.4,1185200000.0
2009-08-21 18:55:00,87.4,87.4,87.335,87.37,1049600000.0
2009-08-21 19:00:00,87.37,87.4,87.315,87.35,779000000.0
2009-08-21 19:05:00,87.35,87.375,87.33,87.365,550400000.0
2009-08-21 19:10:00,87.36,87.39,87.33,87.37,602000000.0
2009-08-21 19:15:00,87.37,87.41,87.335,87.345,1333100000.0
2009-08-21 19:20:00,87.345,87.37,87.32,87.335,598900000.0
2009-08-21 19:25:00,87.34,87.345,87.255,87.265,1010500000.0
2009-08-21 19:30:00,87.265,87.295,87.205,87.21,807400000.0
2009-08-21 19:35:00,87.2,87.235,87.12,87.155,846400000.0
2009-08-21 19:40:00,87.17,87.175,87.1,87.12,706300000.0
2009-08-21 19:45:00,87.115,87.17,87.095,87.115,493300000.0
2009-08-21 19:50:00,87.125,87.165,87.08,87.095,617800000.0
2009-08-21 19:55:00,87.1,87.1,87.055,87.075,262500000.0
2009-08-21 20:00:00,87.08,87.105,87.04,87.08,1074400000.0
2009-08-21 20:05:00,87.07,87.13,87.055,87.13,886200000.0
2009-08-21 20:10:00,87.125,87.15,87.11,87.125,545100000.0
2009-08-21 20:15:00,87.13,87.175,87.125,87.16,457600000.0
2009-08-21 20:20:00,87.16,87.18,87.115,87.135,672300000.0
2009-08-21 20:25:00,87.135,87.145,87.115,87.145,636200000.0
2009-08-21 20:30:00,87.14,87.155,87.11,87.115,408100000.0
2009-08-21 20:35:00,87.11,87.135,87.11,87.12,528900000.0
2009-08-21 20:40:00,87.125,87.135,87.06,87.065,316300000.0
2009-08-21 20:45:00,87.065,87.095,87.045,87.075,491100000.0
2009-08-21 20:50:00,87.07,87.11,87.07,87.085,308600000.0
2009-08-21 20:55:00,87.085,87.085,87.03,87.03,684900000.0
2009-08-21 21:00:00,87.035,87.055,87.015,87.02,450800000.0
2009-08-21 21:05:00,87.02,87.045,87.01,87.035,333700000.0
2009-08-21 21:10:00,87.035,87.09,87.02,87.085,318100000.0
2009-08-21 21:15:00,87.085,87.145,87.075,87.115,453400000.0
2009-08-21 21:20:00,87.115,87.13,87.095,87.125,455600000.0
2009-08-21 21:25:00,87.12,87.135,87.105,87.115,339000000.0
2009-08-21 21:30:00,87.11,87.195,87.11,87.195,474500000.0
2009-08-21 21:35:00,87.195,87.195,87.14,87.195,731500000.0
2009-08-21 21:40:00,87.195,87.235,87.145,87.19,586500000.0
2009-08-21 21:45:00,87.19,87.2,87.15,87.17,421300000.0
2009-08-21 21:50:00,87.16,87.23,87.14,87.215,383500000.0
2009-08-21 21:55:00,87.215,87.22,87.14,87.165,365200000.0
2009-08-21 22:00:00,87.17,87.265,87.165,87.225,432000000.0
2009-08-21 22:05:00,87.21,87.23,87.2,87.22,331000000.0
2009-08-21 22:10:00,87.22,87.22,87.2,87.2,255600000.0
2009-08-21 22:15:00,87.2,87.2,87.165,87.18,367000000.0
2009-08-21 22:20:00,87.18,87.19,87.165,87.175,80300000.0
2009-08-21 22:25:00,87.175,87.205,87.15,87.155,186400000.0
2009-08-21 22:30:00,87.16,87.165,87.14,87.16,269900000.0
2009-08-21 22:35:00,87.17,87.17,87.08,87.08,302100000.0
2009-08-21 22:40:00,87.08,87.13,87.07,87.085,439000000.0
2009-08-21 22:45:00,87.09,87.24,87.09,87.225,316700000.0
2009-08-21 22:50:00,87.22,87.24,87.2,87.23,336500000.0
2009-08-21 22:55:00,87.23,87.29,87.215,87.28,256000000.0
2009-08-23 23:00:00,87.185,87.31,87.185,87.26,56300000.0
2009-08-23 23:05:00,87.265,87.285,87.235,87.245,34300000.0
2009-08-23 23:10:00,87.2,87.295,87.2,87.285,52600000.0
2009-08-23 23:15:00,87.27,87.29,87.27,87.29,27500000.0
2009-08-23 23:20:00,87.29,87.425,87.255,87.325,159000000.0
2009-08-23 23:25:00,87.34,87.375,87.33,87.335,64100000.0
2009-08-23 23:30:00,87.365,87.41,87.365,87.39,76500000.0
2009-08-23 23:35:00,87.39,87.405,87.39,87.405,15000000.0
2009-08-23 23:40:00,87.39,87.405,87.39,87.405,7500000.0
2009-08-23 23:45:00,87.4,87.405,87.385,87.395,26600000.0
2009-08-23 23:50:00,87.395,87.41,87.355,87.395,42800000.0
2009-08-23 23:55:00,87.4,87.41,87.39,87.41,22300000.0
2009-08-24 00:00:00,87.405,87.415,87.385,87.4,146800000.0
2009-08-24 00:05:00,87.4,87.425,87.395,87.425,95200000.0
2009-08-24 00:10:00,87.425,87.455,87.425,87.44,115700000.0
2009-08-24 00:15:00,87.445,87.475,87.44,87.465,107500000.0
2009-08-24 00:20:00,87.47,87.48,87.455,87.455,89700000.0
2009-08-24 00:25:00,87.455,87.5,87.455,87.495,94400000.0
2009-08-24 00:30:00,87.5,87.605,87.485,87.575,262200000.0
2009-08-24 00:35:00,87.565,87.63,87.56,87.61,232200000.0
2009-08-24 00:40:00,87.615,87.62,87.575,87.6,220300000.0
2009-08-24 00:45:00,87.595,87.595,87.51,87.52,337200000.0
2009-08-24 00:50:00,87.52,87.56,87.515,87.535,246300000.0
2009-08-24 00:55:00,87.54,87.565,87.525,87.545,205700000.0
2009-08-24 01:00:00,87.55,87.58,87.5,87.515,511300000.0
2009-08-24 01:05:00,87.52,87.545,87.445,87.445,562600000.0
2009-08-24 01:10:00,87.44,87.44,87.355,87.36,252900000.0
2009-08-24 01:15:00,87.355,87.38,87.335,87.375,279500000.0
2009-08-24 01:20:00,87.375,87.465,87.375,87.42,463700000.0
2009-08-24 01:25:00,87.42,87.51,87.42,87.5,104600000.0
2009-08-24 01:30:00,87.5,87.58,87.49,87.57,320800000.0
2009-08-24 01:35:00,87.56,87.57,87.54,87.54,181500000.0
2009-08-24 01:40:00,87.54,87.6,87.54,87.6,293300000.0
2009-08-24 01:45:00,87.6,87.63,87.51,87.63,368100000.0
2009-08-24 01:50:00,87.63,87.655,87.55,87.55,233200000.0
2009-08-24 01:55:00,87.55,87.55,87.49,87.5,140700000.0
2009-08-24 02:00:00,87.52,87.56,87.48,87.53,410200000.0
2009-08-24 02:05:00,87.535,87.6,87.5,87.575,203000000.0
2009-08-24 02:10:00,87.575,87.69,87.555,87.645,301400000.0
2009-08-24 02:15:00,87.64,87.645,87.56,87.6,413000000.0
2009-08-24 02:20:00,87.6,87.64,87.585,87.595,405500000.0
2009-08-24 02:25:00,87.585,87.6,87.53,87.53,259200000.0
2009-08-24 02:30:00,87.53,87.605,87.51,87.565,198200000.0
2009-08-24 02:35:00,87.555,87.7,87.555,87.62,667500000.0
2009-08-24 02:40:00,87.62,87.66,87.605,87.655,668500000.0
2009-08-24 02:45:00,87.655,87.7,87.63,87.695,304900000.0
2009-08-24 02:50:00,87.7,87.75,87.66,87.66,866200000.0
2009-08-24 02:55:00,87.66,87.705,87.655,87.685,787400000.0
2009-08-24 03:00:00,87.68,87.72,87.635,87.69,556900000.0
2009-08-24 03:05:00,87.695,87.735,87.68,87.71,496300000.0
2009-08-24 03:10:00,87.715,87.78,87.705,87.76,336100000.0
2009-08-24 03:15:00,87.765,87.865,87.755,87.825,433800000.0
2009-08-24 03:20:00,87.825,87.845,87.8,87.835,244000000.0
2009-08-24 03:25:00,87.83,87.85,87.81,87.825,369000000.0
2009-08-24 03:30:00,87.835,87.865,87.71,87.715,421000000.0
2009-08-24 03:35:00,87.71,87.725,87.69,87.71,380700000.0
2009-08-24 03:40:00,87.71,87.78,87.71,87.76,426500000.0
2009-08-24 03:45:00,87.76,87.77,87.73,87.77,451300000.0
2009-08-24 03:50:00,87.77,87.785,87.715,87.72,404200000.0
2009-08-24 03:55:00,87.72,87.765,87.72,87.755,294500000.0
2009-08-24 04:00:00,87.75,87.76,87.69,87.69,396900000.0
2009-08-24 04:05:00,87.685,87.685,87.64,87.67,382900000.0
2009-08-24 04:10:00,87.67,87.745,87.67,87.745,526500000.0
2009-08-24 04:15:00,87.755,87.765,87.745,87.76,235600000.0
2009-08-24 04:20:00,87.76,87.765,87.705,87.71,281800000.0
2009-08-24 04:25:00,87.715,87.735,87.69,87.735,240200000.0
2009-08-24 04:30:00,87.74,87.765,87.71,87.76,303700000.0
2009-08-24 04:35:00,87.75,87.765,87.75,87.755,151700000.0
2009-08-24 04:40:00,87.76,87.77,87.75,87.77,143200000.0
2009-08-24 04:45:00,87.77,87.9,87.765,87.9,382600000.0
2009-08-24 04:50:00,87.9,87.955,87.87,87.92,336100000.0
2009-08-24 04:55:00,87.92,87.925,87.85,87.87,270200000.0
2009-08-24 05:00:00,87.87,87.93,87.87,87.92,377600000.0
2009-08-24 05:05:00,87.92,87.92,87.86,87.875,256100000.0
2009-08-24 05:10:00,87.87,87.895,87.86,87.89,107800000.0
2009-08-24 05:15:00,87.88,87.91,87.88,87.905,198400000.0
2009-08-24 05:20:00,87.91,87.92,87.84,87.865,358100000.0
2009-08-24 05:25:00,87.86,87.87,87.86,87.86,111000000.0
2009-08-24 05:30:00,87.865,87.905,87.86,87.89,191400000.0
2009-08-24 05:35:00,87.89,87.9,87.88,87.895,58800000.0
2009-08-24 05:40:00,87.9,87.92,87.89,87.92,147000000.0
2009-08-24 05:45:00,87.925,87.95,87.9,87.935,275600000.0
2009-08-24 05:50:00,87.93,87.935,87.925,87.93,146700000.0
2009-08-24 05:55:00,87.93,87.945,87.9,87.91,246100000.0
2009-08-24 06:00:00,87.91,87.915,87.87,87.885,125900000.0
2009-08-24 06:05:00,87.88,87.89,87.845,87.845,137000000.0
2009-08-24 06:10:00,87.845,87.85,87.815,87.845,334200000.0
2009-08-24 06:15:00,87.84,87.86,87.835,87.845,172800000.0
2009-08-24 06:20:00,87.85,87.86,87.84,87.85,210500000.0
2009-08-24 06:25:00,87.85,87.85,87.82,87.83,263200000.0
2009-08-24 06:30:00,87.83,87.835,87.82,87.835,94000000.0
2009-08-24 06:35:00,87.83,87.83,87.815,87.815,93000000.0
2009-08-24 06:40:00,87.815,87.815,87.8,87.81,184700000.0
2009-08-24 06:45:00,87.81,87.825,87.79,87.79,260800000.0
2009-08-24 06:50:00,87.79,87.8,87.775,87.795,120000000.0
2009-08-24 06:55:00,87.805,87.805,87.785,87.8,119400000.0
2009-08-24 07:00:00,87.79,87.835,87.79,87.835,186900000.0
2009-08-24 07:05:00,87.835,87.845,87.815,87.83,142200000.0
2009-08-24 07:10:00,87.835,87.855,87.825,87.845,140200000.0
2009-08-24 07:15:00,87.85,87.855,87.82,87.82,139800000.0
2009-08-24 07:20:00,87.82,87.825,87.8,87.81,267200000.0
2009-08-24 07:25:00,87.81,87.835,87.805,87.805,181200000.0
2009-08-24 07:30:00,87.8,87.83,87.79,87.82,231200000.0
2009-08-24 07:35:00,87.82,87.84,87.81,87.81,287900000.0
2009-08-24 07:40:00,87.81,87.87,87.81,87.865,252000000.0
2009-08-24 07:45:00,87.87,87.905,87.865,87.87,444400000.0
2009-08-24 07:50:00,87.87,87.9,87.87,87.88,247300000.0
2009-08-24 07:55:00,87.88,87.89,87.81,87.885,605300000.0
2009-08-24 08:00:00,87.88,87.885,87.825,87.86,437100000.0
2009-08-24 08:05:00,87.86,87.865,87.66,87.67,937800000.0
2009-08-24 08:10:00,87.67,87.71,87.615,87.695,964000000.0
2009-08-24 08:15:00,87.695,87.74,87.62,87.62,806500000.0
2009-08-24 08:20:00,87.62,87.765,87.62,87.75,852600000.0
2009-08-24 08:25:00,87.75,87.785,87.73,87.74,814000000.0
2009-08-24 08:30:00,87.74,87.87,87.72,87.86,1314200000.0
2009-08-24 08:35:00,87.86,87.91,87.84,87.875,730700000.0
2009-08-24 08:40:00,87.85,87.855,87.795,87.81,544200000.0
2009-08-24 08:45:00,87.81,87.82,87.715,87.74,1013500000.0
2009-08-24 08:50:00,87.74,87.785,87.645,87.65,791700000.0
2009-08-24 08:55:00,87.645,87.66,87.57,87.59,802500000.0
2009-08-24 09:00:00,87.59,87.64,87.5,87.575,1295900000.0
2009-08-24 09:05:00,87.57,87.645,87.54,87.645,1086100000.0
2009-08-24 09:10:00,87.65,87.65,87.54,87.585,1190000000.0
2009-08-24 09:15:00,87.585,87.745,87.585,87.72,1214900000.0
2009-08-24 09:20:00,87.72,87.77,87.66,87.74,670400000.0
2009-08-24 09:25:00,87.735,87.875,87.72,87.735,843000000.0
2009-08-24 09:30:00,87.735,87.885,87.735,87.845,822900000.0
2009-08-24 09:35:00,87.84,87.865,87.77,87.82,1135600000.0
2009-08-24 09:40:00,87.82,87.89,87.775,87.79,949100000.0
2009-08-24 09:45:00,87.795,87.865,87.785,87.835,648500000.0
2009-08-24 09:50:00,87.835,87.85,87.785,87.8,731900000.0
2009-08-24 09:55:00,87.8,87.85,87.765,87.77,664400000.0
2009-08-24 10:00:00,87.77,87.84,87.735,87.735,1166500000.0
2009-08-24 10:05:00,87.74,87.82,87.735,87.8,961100000.0
2009-08-24 10:10:00,87.8,87.955,87.8,87.945,1036300000.0
2009-08-24 10:15:00,87.945,87.945,87.885,87.895,960600000.0
2009-08-24 10:20:00,87.895,87.895,87.775,87.83,772800000.0
2009-08-24 10:25:00,87.83,87.845,87.66,87.685,741700000.0
2009-08-24 10:30:00,87.685,87.71,87.635,87.645,676200000.0
2009-08-24 10:35:00,87.655,87.685,87.58,87.605,1119700000.0
2009-08-24 10:40:00,87.605,87.685,87.59,87.675,727400000.0
2009-08-24 10:45:00,87.665,87.705,87.645,87.67,421600000.0
2009-08-24 10:50:00,87.655,87.785,87.655,87.75,1185300000.0
2009-08-24 10:55:00,87.75,87.83,87.73,87.79,499100000.0
2009-08-24 11:00:00,87.795,87.865,87.755,87.78,829500000.0
2009-08-24 11:05:00,87.785,87.82,87.755,87.775,474800000.0
2009-08-24 11:10:00,87.775,87.84,87.77,87.84,733000000.0
2009-08-24 11:15:00,87.835,87.94,87.83,87.89,905400000.0
2009-08-24 11:20:00,87.895,87.915,87.87,87.875,553800000.0
2009-08-24 11:25:00,87.885,87.91,87.875,87.89,630800000.0
2009-08-24 11:30:00,87.89,87.925,87.86,87.89,573000000.0
2009-08-24 11:35:00,87.89,87.955,87.885,87.92,630900000.0
2009-08-24 11:40:00,87.92,87.98,87.905,87.97,449400000.0
2009-08-24 11:45:00,87.97,87.985,87.895,87.945,489800000.0
2009-08-24 11:50:00,87.94,87.945,87.855,87.92,651300000.0
2009-08-24 11:55:00,87.93,87.935,87.875,87.93,434900000.0
2009-08-24 12:00:00,87.925,87.93,87.84,87.86,516400000.0
2009-08-24 12:05:00,87.87,87.88,87.855,87.855,319100000.0
2009-08-24 12:10:00,87.855,87.955,87.85,87.935,316700000.0
2009-08-24 12:15:00,87.935,87.935,87.865,87.9,444000000.0
2009-08-24 12:20:00,87.9,87.97,87.895,87.935,490900000.0
2009-08-24 12:25:00,87.93,87.96,87.91,87.925,280200000.0
2009-08-24 12:30:00,87.92,87.965,87.92,87.96,267200000.0
2009-08-24 12:35:00,87.95,87.975,87.935,87.975,357400000.0
2009-08-24 12:40:00,87.96,88.02,87.955,87.99,638300000.0
2009-08-24 12:45:00,87.995,87.995,87.945,87.97,438600000.0
2009-08-24 12:50:00,87.97,87.99,87.825,87.87,664300000.0
2009-08-24 12:55:00,87.87,87.87,87.75,87.775,1245800000.0
2009-08-24 13:00:00,87.775,87.82,87.695,87.73,1064700000.0
2009-08-24 13:05:00,87.725,87.735,87.66,87.73,855700000.0
2009-08-24 13:10:00,87.735,87.735,87.66,87.705,456700000.0
2009-08-24 13:15:00,87.695,87.725,87.675,87.675,324300000.0
2009-08-24 13:20:00,87.69,87.77,87.675,87.73,253900000.0
2009-08-24 13:25:00,87.735,87.78,87.705,87.73,1261700000.0
2009-08-24 13:30:00,87.725,87.79,87.725,87.79,346600000.0
2009-08-24 13:35:00,87.785,87.835,87.755,87.82,451500000.0
2009-08-24 13:40:00,87.815,87.835,87.74,87.77,761800000.0
2009-08-24 13:45:00,87.77,87.785,87.735,87.785,578600000.0
2009-08-24 13:50:00,87.785,87.82,87.755,87.76,660700000.0
2009-08-24 13:55:00,87.765,87.77,87.715,87.76,934800000.0
2009-08-24 14:00:00,87.76,87.78,87.635,87.66,799300000.0
2009-08-24 14:05:00,87.66,87.745,87.66,87.72,484200000.0
2009-08-24 14:10:00,87.725,87.78,87.675,87.775,585900000.0
2009-08-24 14:15:00,87.77,87.795,87.665,87.765,801800000.0
2009-08-24 14:20:00,87.76,87.765,87.665,87.69,860600000.0
2009-08-24 14:25:00,87.695,87.79,87.69,87.775,645600000.0
2009-08-24 14:30:00,87.775,88.145,87.775,88.125,2277000000.0
2009-08-24 14:35:00,88.13,88.145,88.05,88.065,928300000.0
2009-08-24 14:40:00,88.06,88.145,88.01,88.09,1787900000.0
2009-08-24 14:45:00,88.085,88.105,88.02,88.02,1383600000.0
2009-08-24 14:50:00,88.02,88.085,88.005,88.06,739800000.0
2009-08-24 14:55:00,88.055,88.1,88.03,88.06,948000000.0
2009-08-24 15:00:00,88.06,88.14,88.05,88.14,1280300000.0
2009-08-24 15:05:00,88.14,88.27,88.13,88.26,1685600000.0
2009-08-24 15:10:00,88.26,88.31,88.195,88.29,1488500000.0
2009-08-24 15:15:00,88.285,88.31,88.195,88.205,1434400000.0
2009-08-24 15:20:00,88.21,88.24,88.17,88.185,1569700000.0
2009-08-24 15:25:00,88.19,88.225,88.13,88.175,877700000.0
2009-08-24 15:30:00,88.175,88.27,88.12,88.245,1465700000.0
2009-08-24 15:35:00,88.245,88.25,88.145,88.23,2219900000.0
2009-08-24 15:40:00,88.225,88.23,88.15,88.19,1613800000.0
2009-08-24 15:45:00,88.195,88.28,88.15,88.16,1520000000.0
2009-08-24 15:50:00,88.155,88.175,88.1,88.14,1420200000.0
2009-08-24 15:55:00,88.14,88.235,88.115,88.195,1309900000.0
2009-08-24 16:00:00,88.2,88.26,88.105,88.17,1427300000.0
2009-08-24 16:05:00,88.17,88.215,88.1,88.205,1097600000.0
2009-08-24 16:10:00,88.205,88.265,88.175,88.18,698000000.0
2009-08-24 16:15:00,88.19,88.3,88.19,88.275,941600000.0
2009-08-24 16:20:00,88.27,88.33,88.26,88.32,1018500000.0
2009-08-24 16:25:00,88.32,88.345,88.245,88.29,1419300000.0
2009-08-24 16:30:00,88.29,88.3,88.205,88.27,1149700000.0
2009-08-24 16:35:00,88.28,88.28,88.175,88.18,1246900000.0
2009-08-24 16:40:00,88.175,88.21,88.125,88.21,2108700000.0
2009-08-24 16:45:00,88.21,88.33,88.195,88.3,1607200000.0
2009-08-24 16:50:00,88.3,88.37,88.295,88.33,1065400000.0
2009-08-24 16:55:00,88.325,88.385,88.275,88.375,1518600000.0
2009-08-24 17:00:00,88.37,88.4,88.315,88.33,1362600000.0
2009-08-24 17:05:00,88.33,88.39,88.29,88.29,1228600000.0
2009-08-24 17:10:00,88.29,88.295,88.17,88.19,1284800000.0
2009-08-24 17:15:00,88.19,88.19,88.1,88.145,1273200000.0
2009-08-24 17:20:00,88.145,88.16,88.08,88.09,1315900000.0
2009-08-24 17:25:00,88.1,88.105,87.98,87.985,1643800000.0
2009-08-24 17:30:00,87.98,87.985,87.875,87.895,1770600000.0
2009-08-24 17:35:00,87.895,87.95,87.875,87.915,1558100000.0
2009-08-24 17:40:00,87.92,88.05,87.905,88.045,1488500000.0
2009-08-24 17:45:00,88.045,88.05,87.92,87.935,1179900000.0
2009-08-24 17:50:00,87.93,87.98,87.895,87.97,1490600000.0
2009-08-24 17:55:00,87.975,87.975,87.875,87.95,1328300000.0
2009-08-24 18:00:00,87.945,87.95,87.88,87.93,783000000.0
2009-08-24 18:05:00,87.93,87.955,87.88,87.91,967400000.0
2009-08-24 18:10:00,87.905,87.985,87.905,87.985,633600000.0
2009-08-24 18:15:00,87.985,88.075,87.965,87.965,733000000.0
2009-08-24 18:20:00,87.965,88.025,87.93,88.01,397000000.0
2009-08-24 18:25:00,88.02,88.07,88.005,88.025,659700000.0
2009-08-24 18:30:00,88.03,88.05,88.005,88.035,733600000.0
2009-08-24 18:35:00,88.04,88.05,87.995,88.0,893600000.0
2009-08-24 18:40:00,88.0,88.08,87.995,88.075,691400000.0
2009-08-24 18:45:00,88.07,88.085,88.025,88.04,920400000.0
2009-08-24 18:50:00,88.04,88.045,87.975,88.01,447000000.0
2009-08-24 18:55:00,88.005,88.04,87.975,87.995,289900000.0
2009-08-24 19:00:00,87.995,87.995,87.905,87.945,685800000.0
2009-08-24 19:05:00,87.945,87.96,87.845,87.88,807400000.0
2009-08-24 19:10:00,87.87,87.905,87.785,87.805,814800000.0
2009-08-24 19:15:00,87.805,87.82,87.76,87.815,1050900000.0
2009-08-24 19:20:00,87.815,87.815,87.685,87.7,1163000000.0
2009-08-24 19:25:00,87.705,87.775,87.7,87.72,892600000.0
2009-08-24 19:30:00,87.72,87.75,87.675,87.69,956200000.0
2009-08-24 19:35:00,87.69,87.8,87.675,87.79,1233900000.0
2009-08-24 19:40:00,87.79,87.82,87.745,87.77,1005100000.0
2009-08-24 19:45:00,87.765,87.79,87.7,87.72,687300000.0
2009-08-24 19:50:00,87.72,87.725,87.675,87.71,798800000.0
2009-08-24 19:55:00,87.71,87.725,87.655,87.685,965600000.0
2009-08-24 20:00:00,87.69,87.71,87.645,87.675,978900000.0
2009-08-24 20:05:00,87.67,87.72,87.665,87.71,1131100000.0
2009-08-24 20:10:00,87.71,87.76,87.69,87.76,493700000.0
2009-08-24 20:15:00,87.77,87.815,87.765,87.795,757900000.0
2009-08-24 20:20:00,87.8,87.8,87.775,87.79,410200000.0
2009-08-24 20:25:00,87.78,87.78,87.755,87.78,585100000.0
2009-08-24 20:30:00,87.78,87.805,87.745,87.755,569900000.0
2009-08-24 20:35:00,87.75,87.785,87.735,87.78,588400000.0
2009-08-24 20:40:00,87.78,87.78,87.715,87.745,605900000.0
2009-08-24 20:45:00,87.745,87.75,87.715,87.72,418900000.0
2009-08-24 20:50:00,87.71,87.74,87.7,87.74,746200000.0
2009-08-24 20:55:00,87.74,87.77,87.71,87.735,722100000.0
2009-08-24 21:00:00,87.74,87.75,87.71,87.72,405000000.0
2009-08-24 21:05:00,87.71,87.73,87.65,87.65,596500000.0
2009-08-24 21:10:00,87.645,87.67,87.59,87.67,604200000.0
2009-08-24 21:15:00,87.67,87.695,87.63,87.65,371200000.0
2009-08-24 21:20:00,87.64,87.655,87.62,87.62,305100000.0
2009-08-24 21:25:00,87.62,87.705,87.62,87.68,356200000.0
2009-08-24 21:30:00,87.675,87.84,87.66,87.84,494700000.0
2009-08-24 21:35:00,87.83,87.835,87.74,87.74,406100000.0
2009-08-24 21:40:00,87.74,87.76,87.65,87.67,490900000.0
2009-08-24 21:45:00,87.67,87.68,87.645,87.65,407500000.0
2009-08-24 21:50:00,87.655,87.7,87.64,87.665,590400000.0
2009-08-24 21:55:00,87.66,87.735,87.65,87.73,460400000.0
2009-08-24 22:00:00,87.735,87.795,87.735,87.755,487600000.0
2009-08-24 22:05:00,87.755,87.78,87.745,87.755,359900000.0
2009-08-24 22:10:00,87.755,87.77,87.74,87.76,321100000.0
2009-08-24 22:15:00,87.77,87.77,87.74,87.765,413300000.0
2009-08-24 22:20:00,87.765,87.785,87.735,87.74,527900000.0
2009-08-24 22:25:00,87.74,87.78,87.74,87.76,370200000.0
2009-08-24 22:30:00,87.76,87.77,87.76,87.77,108600000.0
2009-08-24 22:35:00,87.77,87.79,87.755,87.785,193100000.0
2009-08-24 22:40:00,87.78,87.825,87.77,87.82,247000000.0
2009-08-24 22:45:00,87.815,87.875,87.755,87.78,338400000.0
2009-08-24 22:50:00,87.78,87.815,87.76,87.8,367500000.0
2009-08-24 22:55:00,87.805,87.87,87.78,87.845,709600000.0
2009-08-24 23:00:00,87.845,87.855,87.655,87.74,181700000.0
2009-08-24 23:05:00,87.74,87.775,87.73,87.77,187800000.0
2009-08-24 23:10:00,87.775,87.83,87.775,87.81,92900000.0
2009-08-24 23:15:00,87.81,87.81,87.74,87.755,165700000.0
2009-08-24 23:20:00,87.755,87.77,87.74,87.76,139100000.0
2009-08-24 23:25:00,87.76,87.8,87.76,87.79,206700000.0
2009-08-24 23:30:00,87.79,87.79,87.74,87.74,102600000.0
2009-08-24 23:35:00,87.74,87.75,87.69,87.71,199500000.0
2009-08-24 23:40:00,87.72,87.725,87.715,87.72,64800000.0
2009-08-24 23:45:00,87.72,87.76,87.72,87.75,101700000.0
2009-08-24 23:50:00,87.75,87.77,87.73,87.73,71000000.0
2009-08-24 23:55:00,87.725,87.74,87.725,87.74,178600000.0
2009-08-25 00:00:00,87.73,87.73,87.71,87.715,77900000.0
2009-08-25 00:05:00,87.71,87.78,87.685,87.78,147400000.0
2009-08-25 00:10:00,87.78,87.805,87.77,87.795,45600000.0
2009-08-25 00:15:00,87.795,87.85,87.795,87.8,120400000.0
2009-08-25 00:20:00,87.8,87.83,87.745,87.77,410100000.0
2009-08-25 00:25:00,87.76,87.77,87.73,87.76,246700000.0
2009-08-25 00:30:00,87.755,87.765,87.67,87.69,446600000.0
2009-08-25 00:35:00,87.695,87.72,87.68,87.68,344300000.0
2009-08-25 00:40:00,87.68,87.69,87.63,87.66,427000000.0
2009-08-25 00:45:00,87.66,87.685,87.66,87.67,281800000.0
2009-08-25 00:50:00,87.67,87.68,87.66,87.66,289800000.0
2009-08-25 00:55:00,87.665,87.665,87.645,87.66,183400000.0
2009-08-25 01:00:00,87.66,87.66,87.625,87.66,288800000.0
2009-08-25 01:05:00,87.665,87.665,87.63,87.64,122600000.0
2009-08-25 01:10:00,87.645,87.65,87.63,87.64,135900000.0
2009-08-25 01:15:00,87.64,87.645,87.575,87.585,460600000.0
2009-08-25 01:20:00,87.585,87.7,87.585,87.65,481100000.0
2009-08-25 01:25:00,87.65,87.68,87.65,87.66,190600000.0
2009-08-25 01:30:00,87.665,87.67,87.59,87.595,258900000.0
2009-08-25 01:35:00,87.6,87.61,87.55,87.61,331600000.0
2009-08-25 01:40:00,87.605,87.61,87.54,87.575,482000000.0
2009-08-25 01:45:00,87.575,87.645,87.57,87.61,405900000.0
2009-08-25 01:50:00,87.61,87.66,87.6,87.63,202600000.0
2009-08-25 01:55:00,87.625,87.635,87.57,87.57,183500000.0
2009-08-25 02:00:00,87.57,87.6,87.55,87.575,469600000.0
2009-08-25 02:05:00,87.58,87.605,87.53,87.555,621500000.0
2009-08-25 02:10:00,87.55,87.585,87.545,87.57,427800000.0
2009-08-25 02:15:00,87.565,87.635,87.56,87.63,406200000.0
2009-08-25 02:20:00,87.625,87.66,87.6,87.635,472100000.0
2009-08-25 02:25:00,87.63,87.635,87.58,87.59,433200000.0
2009-08-25 02:30:00,87.59,87.59,87.53,87.535,555800000.0
2009-08-25 02:35:00,87.54,87.54,87.47,87.49,595100000.0
2009-08-25 02:40:00,87.48,87.49,87.44,87.46,612600000.0
2009-08-25 02:45:00,87.46,87.47,87.425,87.445,422600000.0
2009-08-25 02:50:00,87.45,87.45,87.41,87.43,655500000.0
2009-08-25 02:55:00,87.43,87.44,87.32,87.345,526900000.0
2009-08-25 03:00:00,87.35,87.415,87.35,87.365,509400000.0
2009-08-25 03:05:00,87.365,87.435,87.36,87.41,580500000.0
2009-08-25 03:10:00,87.415,87.455,87.41,87.42,594900000.0
2009-08-25 03:15:00,87.42,87.455,87.355,87.36,535500000.0
2009-08-25 03:20:00,87.355,87.525,87.34,87.465,531100000.0
2009-08-25 03:25:00,87.465,87.535,87.44,87.445,471000000.0
2009-08-25 03:30:00,87.44,87.445,87.385,87.405,506000000.0
2009-08-25 03:35:00,87.41,87.475,87.39,87.4,741200000.0
2009-08-25 03:40:00,87.4,87.405,87.36,87.37,719500000.0
2009-08-25 03:45:00,87.37,87.415,87.36,87.4,493700000.0
2009-08-25 03:50:00,87.4,87.41,87.34,87.34,463000000.0
2009-08-25 03:55:00,87.345,87.345,87.29,87.31,597700000.0
2009-08-25 04:00:00,87.31,87.34,87.29,87.32,626100000.0
2009-08-25 04:05:00,87.33,87.335,87.305,87.32,205600000.0
2009-08-25 04:10:00,87.31,87.345,87.29,87.34,366200000.0
2009-08-25 04:15:00,87.35,87.35,87.33,87.34,244600000.0
2009-08-25 04:20:00,87.34,87.34,87.22,87.295,535400000.0
2009-08-25 04:25:00,87.29,87.3,87.195,87.21,419600000.0
2009-08-25 04:30:00,87.215,87.23,87.125,87.13,419100000.0
2009-08-25 04:35:00,87.13,87.185,87.12,87.18,270400000.0
2009-08-25 04:40:00,87.185,87.22,87.135,87.21,519100000.0
2009-08-25 04:45:00,87.21,87.255,87.19,87.25,277600000.0
2009-08-25 04:50:00,87.25,87.265,87.18,87.18,304300000.0
2009-08-25 04:55:00,87.18,87.255,87.17,87.24,252200000.0
2009-08-25 05:00:00,87.245,87.295,87.24,87.28,272600000.0
2009-08-25 05:05:00,87.28,87.33,87.27,87.32,274700000.0
2009-08-25 05:10:00,87.32,87.325,87.29,87.29,206000000.0
2009-08-25 05:15:00,87.29,87.29,87.26,87.27,206300000.0
2009-08-25 05:20:00,87.27,87.27,87.17,87.18,256800000.0
2009-08-25 05:25:00,87.185,87.25,87.18,87.22,362000000.0
2009-08-25 05:30:00,87.22,87.27,87.19,87.27,318300000.0
2009-08-25 05:35:00,87.27,87.295,87.26,87.29,347900000.0
2009-08-25 05:40:00,87.29,87.295,87.25,87.25,475200000.0
2009-08-25 05:45:00,87.255,87.295,87.25,87.29,313500000.0
2009-08-25 05:50:00,87.29,87.33,87.29,87.295,496500000.0
2009-08-25 05:55:00,87.29,87.295,87.23,87.25,278000000.0
2009-08-25 06:00:00,87.25,87.28,87.245,87.265,128000000.0
2009-08-25 06:05:00,87.27,87.28,87.245,87.275,172900000.0
2009-08-25 06:10:00,87.28,87.3,87.255,87.285,279400000.0
2009-08-25 06:15:00,87.28,87.3,87.28,87.29,99700000.0
2009-08-25 06:20:00,87.29,87.38,87.29,87.345,517400000.0
2009-08-25 06:25:00,87.345,87.375,87.34,87.355,395000000.0
2009-08-25 06:30:00,87.35,87.37,87.34,87.36,403500000.0
2009-08-25 06:35:00,87.36,87.365,87.33,87.33,162700000.0
2009-08-25 06:40:00,87.335,87.35,87.3,87.305,107900000.0
2009-08-25 06:45:00,87.305,87.325,87.27,87.285,235300000.0
2009-08-25 06:50:00,87.28,87.33,87.28,87.29,295400000.0
2009-08-25 06:55:00,87.29,87.325,87.29,87.315,126200000.0
2009-08-25 07:00:00,87.315,87.35,87.27,87.305,389200000.0
2009-08-25 07:05:00,87.295,87.305,87.22,87.245,250300000.0
2009-08-25 07:10:00,87.245,87.26,87.11,87.125,438900000.0
2009-08-25 07:15:00,87.13,87.215,87.095,87.21,521900000.0
2009-08-25 07:20:00,87.21,87.23,87.12,87.13,560500000.0
2009-08-25 07:25:00,87.135,87.26,87.135,87.25,370800000.0
2009-08-25 07:30:00,87.25,87.25,87.18,87.18,286400000.0
2009-08-25 07:35:00,87.18,87.215,87.12,87.155,333300000.0
2009-08-25 07:40:00,87.15,87.225,87.145,87.18,358100000.0
2009-08-25 07:45:00,87.18,87.19,87.14,87.145,389100000.0
2009-08-25 07:50:00,87.14,87.175,87.135,87.15,163400000.0
2009-08-25 07:55:00,87.15,87.28,87.065,87.28,733500000.0
2009-08-25 08:00:00,87.28,87.28,87.035,87.075,1599000000.0
2009-08-25 08:05:00,87.075,87.135,87.04,87.08,1109300000.0
2009-08-25 08:10:00,87.08,87.115,86.95,87.055,1396500000.0
2009-08-25 08:15:00,87.055,87.155,87.025,87.15,1210800000.0
2009-08-25 08:20:00,87.15,87.225,87.08,87.08,1671400000.0
2009-08-25 08:25:00,87.075,87.11,87.04,87.1,1055800000.0
2009-08-25 08:30:00,87.105,87.14,87.075,87.135,1302800000.0
2009-08-25 08:35:00,87.135,87.195,87.095,87.195,937500000.0
2009-08-25 08:40:00,87.185,87.245,87.165,87.17,708300000.0
2009-08-25 08:45:00,87.17,87.205,87.115,87.135,1156600000.0
2009-08-25 08:50:00,87.135,87.22,87.125,87.17,1257500000.0
2009-08-25 08:55:00,87.17,87.2,87.04,87.155,1531800000.0
2009-08-25 09:00:00,87.16,87.25,87.155,87.2,1693900000.0
2009-08-25 09:05:00,87.2,87.2,87.14,87.165,1510600000.0
2009-08-25 09:10:00,87.165,87.215,87.145,87.215,1175600000.0
2009-08-25 09:15:00,87.215,87.235,87.165,87.19,1136000000.0
2009-08-25 09:20:00,87.19,87.33,87.19,87.305,1556300000.0
2009-08-25 09:25:00,87.305,87.38,87.305,87.375,1208900000.0
2009-08-25 09:30:00,87.375,87.405,87.315,87.33,1181300000.0
2009-08-25 09:35:00,87.33,87.34,87.275,87.32,866000000.0
2009-08-25 09:40:00,87.32,87.35,87.295,87.33,924700000.0
2009-08-25 09:45:00,87.33,87.42,87.33,87.375,657800000.0
2009-08-25 09:50:00,87.38,87.385,87.345,87.36,673400000.0
2009-08-25 09:55:00,87.365,87.47,87.355,87.43,1067700000.0
2009-08-25 10:00:00,87.42,87.445,87.4,87.44,979900000.0
2009-08-25 10:05:00,87.44,87.63,87.43,87.61,1348900000.0
2009-08-25 10:10:00,87.61,87.71,87.61,87.655,647800000.0
2009-08-25 10:15:00,87.655,87.675,87.575,87.595,534000000.0
2009-08-25 10:20:00,87.595,87.6,87.55,87.55,403700000.0
2009-08-25 10:25:00,87.55,87.55,87.455,87.465,666200000.0
2009-08-25 10:30:00,87.465,87.51,87.455,87.475,317200000.0
2009-08-25 10:35:00,87.49,87.49,87.395,87.41,643500000.0
2009-08-25 10:40:00,87.405,87.41,87.35,87.38,825800000.0
2009-08-25 10:45:00,87.38,87.39,87.35,87.37,764100000.0
2009-08-25 10:50:00,87.365,87.405,87.35,87.4,614300000.0
2009-08-25 10:55:00,87.39,87.47,87.39,87.405,975900000.0
2009-08-25 11:00:00,87.41,87.45,87.39,87.44,667300000.0
2009-08-25 11:05:00,87.44,87.45,87.42,87.425,337800000.0
2009-08-25 11:10:00,87.425,87.455,87.385,87.39,678700000.0
2009-08-25 11:15:00,87.395,87.44,87.395,87.435,658300000.0
2009-08-25 11:20:00,87.435,87.445,87.39,87.425,665500000.0
2009-08-25 11:25:00,87.415,87.46,87.415,87.435,259500000.0
2009-08-25 11:30:00,87.435,87.445,87.375,87.39,253700000.0
2009-08-25 11:35:00,87.395,87.425,87.385,87.415,410200000.0
2009-08-25 11:40:00,87.405,87.45,87.4,87.41,260200000.0
2009-08-25 11:45:00,87.415,87.425,87.38,87.41,458900000.0
2009-08-25 11:50:00,87.41,87.43,87.315,87.32,767500000.0
2009-08-25 11:55:00,87.32,87.335,87.225,87.295,638170000.0
2009-08-25 12:00:00,87.295,87.345,87.295,87.32,653100000.0
2009-08-25 12:05:00,87.33,87.34,87.295,87.335,551900000.0
2009-08-25 12:10:00,87.34,87.355,87.295,87.305,579200000.0
2009-08-25 12:15:00,87.305,87.315,87.285,87.3,646400000.0
2009-08-25 12:20:00,87.295,87.325,87.175,87.185,570300000.0
2009-08-25 12:25:00,87.18,87.27,87.155,87.23,1096700000.0
2009-08-25 12:30:00,87.23,87.265,87.19,87.21,430700000.0
2009-08-25 12:35:00,87.205,87.285,87.205,87.26,759400000.0
2009-08-25 12:40:00,87.255,87.315,87.245,87.3,431600000.0
2009-08-25 12:45:00,87.31,87.34,87.255,87.27,828600000.0
2009-08-25 12:50:00,87.28,87.3,87.255,87.29,413400000.0
2009-08-25 12:55:00,87.29,87.3,87.245,87.245,423800000.0
2009-08-25 13:00:00,87.245,87.27,87.215,87.245,457800000.0
2009-08-25 13:05:00,87.245,87.27,87.205,87.215,329000000.0
2009-08-25 13:10:00,87.225,87.275,87.195,87.265,265200000.0
2009-08-25 13:15:00,87.26,87.28,87.195,87.27,255500000.0
2009-08-25 13:20:00,87.27,87.36,87.26,87.3,1063600000.0
2009-08-25 13:25:00,87.295,87.33,87.265,87.295,823800000.0
2009-08-25 13:30:00,87.295,87.345,87.225,87.335,808700000.0
2009-08-25 13:35:00,87.335,87.43,87.33,87.43,991000000.0
2009-08-25 13:40:00,87.425,87.435,87.4,87.405,958000000.0
2009-08-25 13:45:00,87.405,87.435,87.33,87.345,606200000.0
2009-08-25 13:50:00,87.34,87.4,87.325,87.395,388800000.0
2009-08-25 13:55:00,87.395,87.47,87.365,87.445,818800000.0
2009-08-25 14:00:00,87.44,87.56,87.43,87.52,626700000.0
2009-08-25 14:05:00,87.505,87.535,87.485,87.51,976000000.0
2009-08-25 14:10:00,87.51,87.69,87.495,87.62,1107600000.0
2009-08-25 14:15:00,87.62,87.665,87.595,87.62,922700000.0
2009-08-25 14:20:00,87.62,87.735,87.61,87.64,1062100000.0
2009-08-25 14:25:00,87.64,87.71,87.56,87.69,933100000.0
2009-08-25 14:30:00,87.68,87.7,87.635,87.69,773300000.0
2009-08-25 14:35:00,87.69,87.73,87.645,87.68,784300000.0
2009-08-25 14:40:00,87.675,87.785,87.645,87.655,1236600000.0
2009-08-25 14:45:00,87.655,87.725,87.645,87.67,751100000.0
2009-08-25 14:50:00,87.675,87.71,87.65,87.68,474000000.0
2009-08-25 14:55:00,87.68,87.785,87.675,87.69,1290400000.0
2009-08-25 15:00:00,87.695,88.0,87.695,87.84,1789900000.0
2009-08-25 15:05:00,87.84,87.925,87.815,87.905,1119400000.0
2009-08-25 15:10:00,87.905,87.975,87.84,87.87,1142700000.0
2009-08-25 15:15:00,87.87,87.9,87.69,87.735,1016100000.0
2009-08-25 15:20:00,87.73,87.81,87.72,87.78,1051200000.0
2009-08-25 15:25:00,87.78,87.8,87.73,87.735,503000000.0
2009-08-25 15:30:00,87.735,87.86,87.67,87.76,1208500000.0
2009-08-25 15:35:00,87.745,87.775,87.62,87.7,1549900000.0
2009-08-25 15:40:00,87.71,87.87,87.685,87.845,1588100000.0
2009-08-25 15:45:00,87.845,87.93,87.825,87.895,1284700000.0
2009-08-25 15:50:00,87.895,87.965,87.84,87.9,1114800000.0
2009-08-25 15:55:00,87.9,87.91,87.665,87.665,1915600000.0
2009-08-25 16:00:00,87.69,88.05,87.69,87.88,2207500000.0
2009-08-25 16:05:00,87.88,87.95,87.745,87.8,1887100000.0
2009-08-25 16:10:00,87.81,87.86,87.645,87.69,2071800001.0
2009-08-25 16:15:00,87.68,87.74,87.445,87.49,1515000000.0
2009-08-25 16:20:00,87.495,87.55,87.42,87.51,1618500000.0
2009-08-25 16:25:00,87.52,87.57,87.25,87.25,1213000000.0
2009-08-25 16:30:00,87.245,87.34,87.19,87.295,2985600000.0
2009-08-25 16:35:00,87.295,87.485,87.27,87.45,2095300002.0
2009-08-25 16:40:00,87.46,87.475,87.355,87.42,1720100001.0
2009-08-25 16:45:00,87.42,87.45,87.365,87.37,1342200001.0
2009-08-25 16:50:00,87.375,87.41,87.355,87.38,1507000000.0
2009-08-25 16:55:00,87.38,87.43,87.345,87.41,1686599998.0
2009-08-25 17:00:00,87.41,87.58,87.385,87.58,1035799995.0
2009-08-25 17:05:00,87.575,87.575,87.49,87.51,1524199997.0
2009-08-25 17:10:00,87.51,87.585,87.48,87.51,1755599993.0
2009-08-25 17:15:00,87.51,87.525,87.485,87.49,1260699992.0
2009-08-25 17:20:00,87.485,87.5,87.425,87.445,852000000.0
2009-08-25 17:25:00,87.44,87.465,87.375,87.425,1734499995.0
2009-08-25 17:30:00,87.425,87.44,87.325,87.425,1461899999.0
2009-08-25 17:35:00,87.415,87.465,87.35,87.455,1235899988.0
2009-08-25 17:40:00,87.455,87.465,87.375,87.415,1363599996.0
2009-08-25 17:45:00,87.415,87.475,87.4,87.44,1043300000.0
2009-08-25 17:50:00,87.435,87.48,87.42,87.45,983299999.0
2009-08-25 17:55:00,87.455,87.475,87.415,87.455,892699995.0
2009-08-25 18:00:00,87.45,87.465,87.42,87.425,623300000.0
2009-08-25 18:05:00,87.435,87.44,87.375,87.44,884500000.0
2009-08-25 18:10:00,87.44,87.44,87.405,87.405,102700000.0
2009-08-25 18:15:00,87.41,87.45,87.39,87.4,823800000.0
2009-08-25 18:20:00,87.4,87.44,87.395,87.425,521300002.0
2009-08-25 18:25:00,87.43,87.515,87.43,87.51,518400000.0
2009-08-25 18:30:00,87.51,87.535,87.485,87.49,902199999.0
2009-08-25 18:35:00,87.485,87.505,87.465,87.475,615300000.0
2009-08-25 18:40:00,87.465,87.515,87.465,87.515,630200009.0
2009-08-25 18:45:00,87.505,87.52,87.45,87.47,635700000.0
2009-08-25 18:50:00,87.465,87.465,87.25,87.26,1156900000.0
2009-08-25 18:55:00,87.26,87.265,87.135,87.15,941200000.0
2009-08-25 19:00:00,87.15,87.28,87.145,87.21,709400000.0
2009-08-25 19:05:00,87.21,87.235,87.15,87.2,568000000.0
2009-08-25 19:10:00,87.195,87.215,87.105,87.105,1003699998.0
2009-08-25 19:15:00,87.11,87.14,87.065,87.09,1835700000.0
2009-08-25 19:20:00,87.09,87.09,86.815,86.94,2041200001.0
2009-08-25 19:25:00,86.96,86.96,86.775,86.825,1723099998.0
2009-08-25 19:30:00,86.83,86.83,86.585,86.625,1678799998.0
2009-08-25 19:35:00,86.615,86.71,86.575,86.66,2457999997.0
2009-08-25 19:40:00,86.655,86.715,86.625,86.685,853100000.0
2009-08-25 19:45:00,86.685,86.715,86.67,86.67,415600000.0
2009-08-25 19:50:00,86.675,86.745,86.64,86.645,879300000.0
2009-08-25 19:55:00,86.64,86.645,86.495,86.505,1116700000.0
2009-08-25 20:00:00,86.5,86.625,86.42,86.61,941100000.0
2009-08-25 20:05:00,86.615,86.695,86.615,86.67,950500000.0
2009-08-25 20:10:00,86.68,86.705,86.645,86.7,538700000.0
2009-08-25 20:15:00,86.71,86.79,86.71,86.79,552100000.0
2009-08-25 20:20:00,86.775,86.85,86.775,86.805,745600000.0
2009-08-25 20:25:00,86.805,86.85,86.755,86.77,599999999.0
2009-08-25 20:30:00,86.77,86.83,86.765,86.82,649600002.0
2009-08-25 20:35:00,86.825,86.825,86.675,86.71,1121699996.0
2009-08-25 20:40:00,86.71,86.78,86.685,86.75,1127300002.0
2009-08-25 20:45:00,86.75,86.755,86.715,86.75,1078499999.0
2009-08-25 20:50:00,86.755,86.865,86.725,86.835,842899999.0
2009-08-25 20:55:00,86.835,86.845,86.76,86.81,995499997.0
2009-08-25 21:00:00,86.81,86.835,86.78,86.8,620100000.0
2009-08-25 21:05:00,86.8,86.825,86.755,86.78,1009900000.0
2009-08-25 21:10:00,86.775,86.8,86.735,86.75,611900000.0
2009-08-25 21:15:00,86.75,86.75,86.695,86.705,709300000.0
2009-08-25 21:20:00,86.7,86.745,86.675,86.73,605300000.0
2009-08-25 21:25:00,86.73,86.75,86.685,86.7,624800000.0
2009-08-25 21:30:00,86.7,86.705,86.66,86.68,482100000.0
2009-08-25 21:35:00,86.68,86.74,86.675,86.74,504700000.0
2009-08-25 21:40:00,86.74,86.79,86.71,86.76,684800000.0
2009-08-25 21:45:00,86.765,86.77,86.69,86.695,621500000.0
2009-08-25 21:50:00,86.695,86.73,86.67,86.705,1378900001.0
2009-08-25 21:55:00,86.705,86.73,86.67,86.67,744100000.0
2009-08-25 22:00:00,86.67,86.705,86.645,86.7,337300000.0
2009-08-25 22:05:00,86.705,86.735,86.7,86.72,181800000.0
2009-08-25 22:10:00,86.72,86.725,86.67,86.68,232900000.0
2009-08-25 22:15:00,86.675,86.705,86.67,86.695,231900000.0
2009-08-25 22:20:00,86.695,86.705,86.69,86.7,44400000.0
2009-08-25 22:25:00,86.7,86.7,86.675,86.685,235000000.0
2009-08-25 22:30:00,86.685,86.7,86.66,86.69,437400000.0
2009-08-25 22:35:00,86.69,86.715,86.69,86.695,310800000.0
2009-08-25 22:40:00,86.7,86.72,86.695,86.71,243300000.0
2009-08-25 22:45:00,86.705,86.76,86.67,86.67,460500000.0
2009-08-25 22:50:00,86.675,86.68,86.65,86.67,231600000.0
2009-08-25 22:55:00,86.665,86.665,86.615,86.645,317500000.0
2009-08-25 23:00:00,86.645,86.665,86.635,86.655,94700000.0
2009-08-25 23:05:00,86.655,86.655,86.605,86.63,161900000.0
2009-08-25 23:10:00,86.625,86.64,86.615,86.64,104700000.0
2009-08-25 23:15:00,86.64,86.65,86.63,86.63,124600000.0
2009-08-25 23:20:00,86.625,86.635,86.605,86.635,46000000.0
2009-08-25 23:25:00,86.64,86.655,86.62,86.65,121300000.0
2009-08-25 23:30:00,86.65,86.665,86.65,86.665,56900000.0
2009-08-25 23:35:00,86.665,86.685,86.65,86.67,215000000.0
2009-08-25 23:40:00,86.675,86.7,86.67,86.7,73000000.0
2009-08-25 23:45:00,86.7,86.735,86.7,86.71,136400000.0
2009-08-25 23:50:00,86.705,86.71,86.7,86.71,60100000.0
2009-08-25 23:55:00,86.71,86.72,86.71,86.715,25600000.0
2009-08-26 00:00:00,86.715,86.735,86.705,86.73,93600000.0
2009-08-26 00:05:00,86.725,86.735,86.72,86.73,69600000.0
2009-08-26 00:10:00,86.73,86.745,86.73,86.74,65300000.0
2009-08-26 00:15:00,86.74,86.755,86.74,86.74,70900000.0
2009-08-26 00:20:00,86.74,86.745,86.725,86.735,46600000.0
2009-08-26 00:25:00,86.73,86.755,86.73,86.75,60400000.0
2009-08-26 00:30:00,86.75,86.76,86.75,86.75,89500000.0
2009-08-26 00:35:00,86.717,86.75,86.714,86.74,77300000.0
2009-08-26 00:40:00,86.74,86.74,86.71,86.71,139600000.0
2009-08-26 00:45:00,86.71,86.71,86.655,86.66,192700000.0
2009-08-26 00:50:00,86.66,86.66,86.64,86.65,161000000.0
2009-08-26 00:55:00,86.65,86.69,86.64,86.68,142800000.0
2009-08-26 01:00:00,86.68,86.705,86.66,86.705,236900000.0
2009-08-26 01:05:00,86.705,86.765,86.7,86.7,476800000.0
2009-08-26 01:10:00,86.7,86.705,86.655,86.665,373600000.0
2009-08-26 01:15:00,86.67,86.67,86.62,86.645,403900000.0
2009-08-26 01:20:00,86.645,86.645,86.595,86.61,451400000.0
2009-08-26 01:25:00,86.61,86.63,86.605,86.63,297400000.0
2009-08-26 01:30:00,86.625,86.63,86.56,86.57,300800000.0
2009-08-26 01:35:00,86.57,86.57,86.51,86.53,241500000.0
2009-08-26 01:40:00,86.52,86.545,86.435,86.435,308600000.0
2009-08-26 01:45:00,86.435,86.51,86.435,86.48,399900000.0
2009-08-26 01:50:00,86.485,86.485,86.34,86.35,461600000.0
2009-08-26 01:55:00,86.355,86.37,86.32,86.36,523500000.0
2009-08-26 02:00:00,86.365,86.45,86.36,86.425,560200000.0
2009-08-26 02:05:00,86.42,86.455,86.38,86.435,290200000.0
2009-08-26 02:10:00,86.435,86.53,86.405,86.52,279200000.0
2009-08-26 02:15:00,86.525,86.575,86.525,86.545,360100000.0
2009-08-26 02:20:00,86.55,86.58,86.54,86.545,248000000.0
2009-08-26 02:25:00,86.54,86.545,86.47,86.47,329400000.0
2009-08-26 02:30:00,86.47,86.505,86.46,86.485,237400000.0
2009-08-26 02:35:00,86.48,86.525,86.48,86.515,150900000.0
2009-08-26 02:40:00,86.52,86.53,86.485,86.495,157000000.0
2009-08-26 02:45:00,86.495,86.515,86.46,86.49,255400000.0
2009-08-26 02:50:00,86.49,86.51,86.46,86.46,335700000.0
2009-08-26 02:55:00,86.46,86.485,86.435,86.45,391600000.0
2009-08-26 03:00:00,86.45,86.495,86.45,86.49,289400000.0
2009-08-26 03:05:00,86.49,86.52,86.48,86.49,218800000.0
2009-08-26 03:10:00,86.495,86.525,86.485,86.495,234200000.0
2009-08-26 03:15:00,86.495,86.495,86.47,86.48,110600000.0
2009-08-26 03:20:00,86.48,86.49,86.47,86.47,148400000.0
2009-08-26 03:25:00,86.475,86.48,86.41,86.43,463800000.0
2009-08-26 03:30:00,86.43,86.435,86.36,86.435,513600000.0
2009-08-26 03:35:00,86.43,86.455,86.39,86.4,428400000.0
2009-08-26 03:40:00,86.4,86.445,86.385,86.445,224400000.0
2009-08-26 03:45:00,86.445,86.545,86.44,86.5,484400000.0
2009-08-26 03:50:00,86.5,86.55,86.5,86.55,370600000.0
2009-08-26 03:55:00,86.55,86.57,86.455,86.47,986600000.0
2009-08-26 04:00:00,86.475,86.545,86.465,86.54,647200000.0
2009-08-26 04:05:00,86.545,86.605,86.54,86.57,1172800000.0
2009-08-26 04:10:00,86.565,86.585,86.54,86.575,788200000.0
2009-08-26 04:15:00,86.575,86.58,86.54,86.545,343400000.0
2009-08-26 04:20:00,86.54,86.58,86.54,86.56,480400000.0
2009-08-26 04:25:00,86.565,86.57,86.5,86.505,672000000.0
2009-08-26 04:30:00,86.5,86.545,86.48,86.53,706000000.0
2009-08-26 04:35:00,86.53,86.54,86.515,86.525,374800000.0
2009-08-26 04:40:00,86.525,86.54,86.515,86.515,572800000.0
2009-08-26 04:45:00,86.52,86.52,86.49,86.5,393600000.0
2009-08-26 04:50:00,86.5,86.615,86.495,86.615,780800000.0
2009-08-26 04:55:00,86.61,86.665,86.58,86.66,1027600000.0
2009-08-26 05:00:00,86.66,86.665,86.605,86.63,499200000.0
2009-08-26 05:05:00,86.63,86.64,86.61,86.635,578400000.0
2009-08-26 05:10:00,86.64,86.68,86.595,86.63,860800000.0
2009-08-26 05:15:00,86.63,86.64,86.615,86.615,274600000.0
2009-08-26 05:20:00,86.615,86.63,86.605,86.61,386600000.0
2009-08-26 05:25:00,86.605,86.62,86.6,86.6,474600000.0
2009-08-26 05:30:00,86.605,86.655,86.585,86.655,579800000.0
2009-08-26 05:35:00,86.645,86.695,86.625,86.675,972600000.0
2009-08-26 05:40:00,86.675,86.7,86.64,86.685,606900000.0
2009-08-26 05:45:00,86.69,86.745,86.665,86.745,707300000.0
2009-08-26 05:50:00,86.745,86.8,86.735,86.755,379900000.0
2009-08-26 05:55:00,86.75,86.75,86.705,86.725,344700000.0
2009-08-26 06:00:00,86.725,86.75,86.695,86.75,222200000.0
2009-08-26 06:05:00,86.745,86.77,86.73,86.74,309400000.0
2009-08-26 06:10:00,86.735,86.74,86.675,86.68,182500000.0
2009-08-26 06:15:00,86.675,86.71,86.675,86.69,202500000.0
2009-08-26 06:20:00,86.69,86.715,86.69,86.7,416700000.0
2009-08-26 06:25:00,86.7,86.72,86.675,86.7,554600000.0
2009-08-26 06:30:00,86.695,86.73,86.695,86.7,506700000.0
2009-08-26 06:35:00,86.705,86.705,86.675,86.695,232400000.0
2009-08-26 06:40:00,86.69,86.695,86.675,86.675,143000000.0
2009-08-26 06:45:00,86.675,86.69,86.665,86.67,281400000.0
2009-08-26 06:50:00,86.67,86.7,86.645,86.655,448700000.0
2009-08-26 06:55:00,86.66,86.675,86.645,86.66,79800000.0
2009-08-26 07:00:00,86.655,86.79,86.655,86.76,555900000.0
2009-08-26 07:05:00,86.765,86.79,86.72,86.74,657300000.0
2009-08-26 07:10:00,86.74,86.77,86.735,86.75,387700000.0
2009-08-26 07:15:00,86.755,86.775,86.745,86.76,393500000.0
2009-08-26 07:20:00,86.76,86.765,86.74,86.76,182900000.0
2009-08-26 07:25:00,86.76,86.8,86.75,86.78,483400000.0
2009-08-26 07:30:00,86.785,86.865,86.78,86.865,586300000.0
2009-08-26 07:35:00,86.86,86.94,86.835,86.895,535500000.0
2009-08-26 07:40:00,86.89,86.935,86.89,86.915,215400000.0
2009-08-26 07:45:00,86.92,86.97,86.92,86.945,481900000.0
2009-08-26 07:50:00,86.94,86.95,86.915,86.935,899800000.0
2009-08-26 07:55:00,86.935,86.94,86.89,86.925,656400000.0
2009-08-26 08:00:00,86.93,86.94,86.865,86.88,875400000.0
2009-08-26 08:05:00,86.88,86.9,86.815,86.9,1075800000.0
2009-08-26 08:10:00,86.9,86.975,86.9,86.93,1111400000.0
2009-08-26 08:15:00,86.93,86.94,86.875,86.88,941000000.0
2009-08-26 08:20:00,86.885,86.925,86.87,86.88,669600001.0
2009-08-26 08:25:00,86.875,86.88,86.81,86.81,654000000.0
2009-08-26 08:30:00,86.81,86.825,86.775,86.785,541800000.0
2009-08-26 08:35:00,86.79,86.805,86.71,86.715,1019500000.0
2009-08-26 08:40:00,86.72,86.74,86.66,86.665,658600000.0
2009-08-26 08:45:00,86.67,86.705,86.615,86.68,1012100000.0
2009-08-26 08:50:00,86.67,86.67,86.57,86.575,1128900000.0
2009-08-26 08:55:00,86.58,86.655,86.54,86.55,693600000.0
2009-08-26 09:00:00,86.55,86.58,86.51,86.51,943000000.0
2009-08-26 09:05:00,86.515,86.575,86.48,86.53,1731900000.0
2009-08-26 09:10:00,86.525,86.615,86.525,86.605,1269400000.0
2009-08-26 09:15:00,86.605,86.67,86.6,86.625,986700000.0
2009-08-26 09:20:00,86.63,86.705,86.61,86.685,1067600000.0
2009-08-26 09:25:00,86.685,86.685,86.615,86.63,586400000.0
2009-08-26 09:30:00,86.625,86.655,86.545,86.575,800600000.0
2009-08-26 09:35:00,86.575,86.59,86.515,86.575,606600000.0
2009-08-26 09:40:00,86.575,86.605,86.575,86.59,450500000.0
2009-08-26 09:45:00,86.585,86.59,86.53,86.56,731500000.0
2009-08-26 09:50:00,86.565,86.585,86.505,86.545,744000000.0
2009-08-26 09:55:00,86.56,86.62,86.54,86.55,863100000.0
2009-08-26 10:00:00,86.55,86.63,86.47,86.535,1352800000.0
2009-08-26 10:05:00,86.53,86.53,86.385,86.445,1350300000.0
2009-08-26 10:10:00,86.445,86.525,86.415,86.51,1797900000.0
2009-08-26 10:15:00,86.51,86.515,86.395,86.42,1093500000.0
2009-08-26 10:20:00,86.42,86.435,86.34,86.34,1064100000.0
2009-08-26 10:25:00,86.33,86.33,86.195,86.285,1553800000.0
2009-08-26 10:30:00,86.29,86.32,86.25,86.265,746900000.0
2009-08-26 10:35:00,86.26,86.26,86.145,86.21,662100000.0
2009-08-26 10:40:00,86.21,86.24,86.19,86.2,690400000.0
2009-08-26 10:45:00,86.2,86.205,86.15,86.17,532200000.0
2009-08-26 10:50:00,86.17,86.225,86.13,86.21,743600000.0
2009-08-26 10:55:00,86.21,86.28,86.205,86.265,855000000.0
2009-08-26 11:00:00,86.27,86.31,86.25,86.305,657600000.0
2009-08-26 11:05:00,86.305,86.345,86.25,86.3,516300000.0
2009-08-26 11:10:00,86.295,86.3,86.265,86.295,376100000.0
2009-08-26 11:15:00,86.295,86.31,86.265,86.275,182600000.0
2009-08-26 11:20:00,86.275,86.275,86.145,86.155,572900000.0
2009-08-26 11:25:00,86.155,86.17,86.105,86.115,666500000.0
2009-08-26 11:30:00,86.11,86.22,86.08,86.19,613400000.0
2009-08-26 11:35:00,86.19,86.285,86.18,86.265,639200000.0
2009-08-26 11:40:00,86.26,86.27,86.2,86.2,508400000.0
2009-08-26 11:45:00,86.2,86.205,86.125,86.14,526900000.0
2009-08-26 11:50:00,86.13,86.245,86.115,86.22,571800000.0
2009-08-26 11:55:00,86.23,86.305,86.215,86.3,526000000.0
2009-08-26 12:00:00,86.3,86.315,86.285,86.295,485000000.0
2009-08-26 12:05:00,86.295,86.32,86.26,86.29,669400000.0
2009-08-26 12:10:00,86.29,86.3,86.14,86.145,1072400000.0
2009-08-26 12:15:00,86.145,86.15,86.05,86.085,1037400000.0
2009-08-26 12:20:00,86.09,86.1,85.95,85.99,966900000.0
2009-08-26 12:25:00,85.99,86.04,85.97,85.995,1020500000.0
2009-08-26 12:30:00,86.0,86.13,85.99,86.09,1116900000.0
2009-08-26 12:35:00,86.09,86.14,86.045,86.13,868900000.0
2009-08-26 12:40:00,86.125,86.155,86.1,86.11,485600000.0
2009-08-26 12:45:00,86.115,86.15,86.09,86.105,561600000.0
2009-08-26 12:50:00,86.105,86.145,86.085,86.125,440600000.0
2009-08-26 12:55:00,86.13,86.145,86.11,86.14,480500002.0
2009-08-26 13:00:00,86.14,86.18,86.1,86.175,688200000.0
2009-08-26 13:05:00,86.175,86.24,86.155,86.24,253100000.0
2009-08-26 13:10:00,86.24,86.285,86.195,86.25,965700000.0
2009-08-26 13:15:00,86.245,86.265,86.2,86.215,1274500003.0
2009-08-26 13:20:00,86.215,86.22,86.14,86.15,1156200000.0
2009-08-26 13:25:00,86.155,86.205,86.12,86.19,1501900000.0
2009-08-26 13:30:00,86.19,86.225,86.17,86.22,1676900000.0
2009-08-26 13:35:00,86.22,86.3,86.21,86.295,2209000000.0
2009-08-26 13:40:00,86.295,86.38,86.28,86.345,2150700003.0
2009-08-26 13:45:00,86.34,86.34,86.28,86.31,939300002.0
2009-08-26 13:50:00,86.31,86.39,86.285,86.39,1972200000.0
2009-08-26 13:55:00,86.38,86.465,86.335,86.445,1656000004.0
2009-08-26 14:00:00,86.45,86.495,86.375,86.38,1314399999.0
2009-08-26 14:05:00,86.375,86.43,86.345,86.43,998700001.0
2009-08-26 14:10:00,86.43,86.435,86.26,86.265,1619200000.0
2009-08-26 14:15:00,86.26,86.365,86.25,86.36,706200000.0
2009-08-26 14:20:00,86.36,86.485,86.36,86.475,963000000.0
2009-08-26 14:25:00,86.47,86.545,86.36,86.36,1842099994.0
2009-08-26 14:30:00,86.345,86.655,86.245,86.3,2985800001.0
2009-08-26 14:35:00,86.3,86.355,86.185,86.34,2987100000.0
2009-08-26 14:40:00,86.34,86.41,86.31,86.32,2252200001.0
2009-08-26 14:45:00,86.32,86.38,86.29,86.34,2083299996.0
2009-08-26 14:50:00,86.34,86.465,86.34,86.395,1926400002.0
2009-08-26 14:55:00,86.395,86.435,86.33,86.375,1367699988.0
2009-08-26 15:00:00,86.385,86.45,86.36,86.36,1740000001.0
2009-08-26 15:05:00,86.36,86.38,86.295,86.365,1453499996.0
2009-08-26 15:10:00,86.365,86.45,86.35,86.39,1116600001.0
2009-08-26 15:15:00,86.39,86.415,86.26,86.38,1455099999.0
2009-08-26 15:20:00,86.38,86.4,86.28,86.285,950599995.0
2009-08-26 15:25:00,86.285,86.365,86.195,86.215,1466599998.0
2009-08-26 15:30:00,86.22,86.385,86.15,86.235,2451300003.0
2009-08-26 15:35:00,86.23,86.24,86.09,86.12,3107999998.0
2009-08-26 15:40:00,86.12,86.18,85.86,85.88,3321999995.0
2009-08-26 15:45:00,85.88,85.88,85.715,85.79,2123200000.0
2009-08-26 15:50:00,85.79,85.9,85.785,85.89,2166200000.0
2009-08-26 15:55:00,85.9,85.995,85.845,85.88,2889400005.0
2009-08-26 16:00:00,85.885,86.185,85.885,86.01,2527100001.0
2009-08-26 16:05:00,86.01,86.095,85.985,86.025,2694399999.0
2009-08-26 16:10:00,86.025,86.215,85.965,86.175,3022299995.0
2009-08-26 16:15:00,86.18,86.27,86.145,86.15,2205200001.0
2009-08-26 16:20:00,86.155,86.185,86.045,86.055,2473899996.0
2009-08-26 16:25:00,86.065,86.09,85.895,85.91,2176900000.0
2009-08-26 16:30:00,85.91,86.16,85.89,86.105,3153200001.0
2009-08-26 16:35:00,86.105,86.18,86.08,86.155,2614399997.0
2009-08-26 16:40:00,86.145,86.15,85.925,85.935,1844299999.0
2009-08-26 16:45:00,85.935,85.935,85.795,85.87,2741499997.0
2009-08-26 16:50:00,85.86,85.945,85.835,85.905,1996999997.0
2009-08-26 16:55:00,85.905,85.985,85.86,85.92,2239000001.0
2009-08-26 17:00:00,85.92,85.96,85.86,85.92,1734399999.0
2009-08-26 17:05:00,85.925,85.935,85.69,85.695,2095500005.0
2009-08-26 17:10:00,85.705,85.8,85.675,85.775,1803800007.0
2009-08-26 17:15:00,85.775,85.805,85.75,85.765,1831900000.0
2009-08-26 17:20:00,85.765,85.83,85.71,85.805,2013600008.0
2009-08-26 17:25:00,85.8,85.855,85.775,85.805,2524600005.0
2009-08-26 17:30:00,85.805,85.85,85.76,85.76,1251100001.0
2009-08-26 17:35:00,85.77,85.77,85.645,85.67,1581400002.0
2009-08-26 17:40:00,85.67,85.77,85.67,85.705,1716100006.0
2009-08-26 17:45:00,85.705,85.755,85.7,85.74,1782500000.0
2009-08-26 17:50:00,85.735,85.78,85.73,85.775,1742800007.0
2009-08-26 17:55:00,85.76,85.785,85.73,85.76,1283600006.0
2009-08-26 18:00:00,85.76,85.775,85.655,85.72,1469200005.0
2009-08-26 18:05:00,85.72,85.77,85.68,85.745,1757499999.0
2009-08-26 18:10:00,85.745,85.865,85.735,85.845,906500001.0
2009-08-26 18:15:00,85.845,85.855,85.81,85.85,904400000.0
2009-08-26 18:20:00,85.845,85.93,85.845,85.895,1158499999.0
2009-08-26 18:25:00,85.9,85.925,85.865,85.92,796199999.0
2009-08-26 18:30:00,85.92,85.92,85.815,85.9,901700000.0
2009-08-26 18:35:00,85.9,85.945,85.875,85.895,1040799999.0
2009-08-26 18:40:00,85.89,85.9,85.825,85.855,1362499999.0
2009-08-26 18:45:00,85.855,85.855,85.795,85.815,723899999.0
2009-08-26 18:50:00,85.815,85.84,85.795,85.815,1073499999.0
2009-08-26 18:55:00,85.815,85.835,85.78,85.805,1224100000.0
2009-08-26 19:00:00,85.8,85.82,85.745,85.745,1359999999.0
2009-08-26 19:05:00,85.74,85.76,85.695,85.715,1342099999.0
2009-08-26 19:10:00,85.735,85.765,85.715,85.715,1535499998.0
2009-08-26 19:15:00,85.715,85.725,85.625,85.68,1507999997.0
2009-08-26 19:20:00,85.675,85.715,85.655,85.7,697200000.0
2009-08-26 19:25:00,85.695,85.73,85.685,85.72,615900008.0
2009-08-26 19:30:00,85.72,85.78,85.72,85.765,635200002.0
2009-08-26 19:35:00,85.765,85.795,85.72,85.775,801100000.0
2009-08-26 19:40:00,85.775,85.775,85.73,85.745,866399998.0
2009-08-26 19:45:00,85.745,85.785,85.725,85.76,898299999.0
2009-08-26 19:50:00,85.755,85.775,85.73,85.755,288700000.0
2009-08-26 19:55:00,85.745,85.9,85.745,85.875,598399999.0
2009-08-26 20:00:00,85.885,85.92,85.83,85.84,827700000.0
2009-08-26 20:05:00,85.84,85.855,85.79,85.79,727100000.0
2009-08-26 20:10:00,85.785,85.8,85.755,85.775,1040699997.0
2009-08-26 20:15:00,85.76,85.78,85.735,85.755,667099998.0
2009-08-26 20:20:00,85.755,85.8,85.715,85.755,1049700000.0
2009-08-26 20:25:00,85.75,85.79,85.735,85.745,900699995.0
2009-08-26 20:30:00,85.745,85.78,85.725,85.735,702299999.0
2009-08-26 20:35:00,85.74,85.745,85.71,85.73,416600000.0
2009-08-26 20:40:00,85.73,85.76,85.695,85.75,539299997.0
2009-08-26 20:45:00,85.745,85.87,85.745,85.85,645900000.0
2009-08-26 20:50:00,85.845,85.865,85.765,85.795,1098700000.0
2009-08-26 20:55:00,85.785,85.795,85.705,85.71,1155599997.0
2009-08-26 21:00:00,85.71,85.73,85.685,85.705,860400000.0
2009-08-26 21:05:00,85.705,85.725,85.675,85.705,830600000.0
2009-08-26 21:10:00,85.71,85.74,85.705,85.73,670400000.0
2009-08-26 21:15:00,85.725,85.745,85.715,85.72,364900000.0
2009-08-26 21:20:00,85.72,85.755,85.71,85.75,220700000.0
2009-08-26 21:25:00,85.735,85.795,85.735,85.775,333800000.0
2009-08-26 21:30:00,85.775,85.795,85.715,85.75,330900000.0
2009-08-26 21:35:00,85.75,85.785,85.725,85.76,527900000.0
2009-08-26 21:40:00,85.76,85.76,85.72,85.735,282900000.0
2009-08-26 21:45:00,85.735,85.765,85.715,85.73,747800000.0
2009-08-26 21:50:00,85.73,85.8,85.72,85.79,326400000.0
2009-08-26 21:55:00,85.78,85.815,85.775,85.8,346500000.0
2009-08-26 22:00:00,85.795,85.825,85.79,85.81,167500000.0
2009-08-26 22:05:00,85.81,85.81,85.78,85.79,176000000.0
2009-08-26 22:10:00,85.8,85.85,85.77,85.845,511600000.0
2009-08-26 22:15:00,85.84,85.87,85.83,85.86,266000000.0
2009-08-26 22:20:00,85.86,85.87,85.85,85.87,184700000.0
2009-08-26 22:25:00,85.87,85.89,85.87,85.88,320300000.0
2009-08-26 22:30:00,85.88,85.9,85.87,85.875,229600000.0
2009-08-26 22:35:00,85.88,85.895,85.865,85.89,211400000.0
2009-08-26 22:40:00,85.89,85.91,85.88,85.88,177000000.0
2009-08-26 22:45:00,85.88,85.88,85.79,85.83,271000000.0
2009-08-26 22:50:00,85.83,85.89,85.815,85.85,247400000.0
2009-08-26 22:55:00,85.85,85.89,85.84,85.88,380000000.0
2009-08-26 23:00:00,85.88,85.895,85.8,85.815,92400000.0
2009-08-26 23:05:00,85.815,85.86,85.76,85.795,106900000.0
2009-08-26 23:10:00,85.78,85.8,85.755,85.79,55100000.0
2009-08-26 23:15:00,85.79,85.85,85.79,85.85,119300000.0
2009-08-26 23:20:00,85.85,85.85,85.819,85.819,60000000.0
2009-08-26 23:25:00,85.845,85.845,85.83,85.84,14100000.0
2009-08-26 23:30:00,85.84,85.84,85.785,85.8,155000000.0
2009-08-26 23:35:00,85.8,85.84,85.8,85.82,146200000.0
2009-08-26 23:40:00,85.82,85.84,85.8,85.82,220900000.0
2009-08-26 23:45:00,85.82,85.85,85.785,85.786,199900000.0
2009-08-26 23:50:00,85.8,85.87,85.8,85.86,126700000.0
2009-08-26 23:55:00,85.86,85.87,85.81,85.84,158600000.0
2009-08-27 00:00:00,85.84,85.86,85.79,85.86,132200000.0
2009-08-27 00:05:00,85.85,85.86,85.82,85.83,59200000.0
2009-08-27 00:10:00,85.83,85.83,85.775,85.81,38400000.0
2009-08-27 00:15:00,85.81,85.83,85.775,85.825,89700000.0
2009-08-27 00:20:00,85.83,85.84,85.82,85.825,123500000.0
2009-08-27 00:25:00,85.835,85.84,85.835,85.84,32400000.0
2009-08-27 00:30:00,85.84,85.89,85.83,85.85,205200000.0
2009-08-27 00:35:00,85.855,85.86,85.83,85.83,118500000.0
2009-08-27 00:40:00,85.82,85.85,85.82,85.84,141700000.0
2009-08-27 00:45:00,85.845,85.885,85.84,85.86,122300000.0
2009-08-27 00:50:00,85.865,85.89,85.86,85.88,210900000.0
2009-08-27 00:55:00,85.849,85.89,85.847,85.88,90100000.0
2009-08-27 01:00:00,85.88,85.885,85.82,85.83,407200000.0
2009-08-27 01:05:00,85.83,85.86,85.805,85.85,227500000.0
2009-08-27 01:10:00,85.85,85.85,85.805,85.815,282200000.0
2009-08-27 01:15:00,85.82,85.82,85.774,85.779,150900000.0
2009-08-27 01:20:00,85.8,85.81,85.74,85.75,240000000.0
2009-08-27 01:25:00,85.75,85.78,85.74,85.76,171900000.0
2009-08-27 01:30:00,85.76,85.76,85.675,85.695,463200000.0
2009-08-27 01:35:00,85.69,85.73,85.68,85.69,355900000.0
2009-08-27 01:40:00,85.69,85.72,85.665,85.69,550600000.0
2009-08-27 01:45:00,85.69,85.725,85.675,85.69,923800000.0
2009-08-27 01:50:00,85.69,85.71,85.675,85.69,490800000.0
2009-08-27 01:55:00,85.69,85.71,85.68,85.69,316700000.0
2009-08-27 02:00:00,85.695,85.765,85.695,85.755,689100000.0
2009-08-27 02:05:00,85.76,85.76,85.695,85.71,408400000.0
2009-08-27 02:10:00,85.7,85.71,85.655,85.685,278500000.0
2009-08-27 02:15:00,85.67,85.73,85.67,85.72,396500000.0
2009-08-27 02:20:00,85.72,85.72,85.58,85.59,546600000.0
2009-08-27 02:25:00,85.59,85.645,85.58,85.625,399300000.0
2009-08-27 02:30:00,85.63,85.63,85.505,85.51,559800000.0
2009-08-27 02:35:00,85.5,85.56,85.48,85.485,578900000.0
2009-08-27 02:40:00,85.485,85.49,85.45,85.48,524100000.0
2009-08-27 02:45:00,85.485,85.525,85.445,85.455,410600000.0
2009-08-27 02:50:00,85.45,85.51,85.405,85.475,544500000.0
2009-08-27 02:55:00,85.48,85.515,85.48,85.48,541500000.0
2009-08-27 03:00:00,85.48,85.48,85.42,85.42,554700000.0
2009-08-27 03:05:00,85.42,85.425,85.375,85.39,633900000.0
2009-08-27 03:10:00,85.39,85.41,85.37,85.375,413300000.0
2009-08-27 03:15:00,85.375,85.425,85.375,85.395,411500000.0
2009-08-27 03:20:00,85.4,85.545,85.39,85.45,426200000.0
2009-08-27 03:25:00,85.45,85.505,85.43,85.49,415200000.0
2009-08-27 03:30:00,85.485,85.525,85.38,85.52,653800000.0
2009-08-27 03:35:00,85.525,85.545,85.5,85.54,289300000.0
2009-08-27 03:40:00,85.54,85.55,85.475,85.53,355500000.0
2009-08-27 03:45:00,85.53,85.57,85.525,85.545,237200000.0
2009-08-27 03:50:00,85.545,85.545,85.47,85.48,408600000.0
2009-08-27 03:55:00,85.48,85.48,85.405,85.445,679700000.0
2009-08-27 04:00:00,85.445,85.475,85.4,85.465,493000000.0
2009-08-27 04:05:00,85.46,85.52,85.46,85.5,613100000.0
2009-08-27 04:10:00,85.5,85.5,85.45,85.48,660800000.0
2009-08-27 04:15:00,85.485,85.545,85.46,85.465,725400000.0
2009-08-27 04:20:00,85.46,85.52,85.44,85.52,830900000.0
2009-08-27 04:25:00,85.525,85.54,85.515,85.525,393000000.0
2009-08-27 04:30:00,85.525,85.57,85.525,85.57,709600000.0
2009-08-27 04:35:00,85.57,85.64,85.56,85.58,611000000.0
2009-08-27 04:40:00,85.585,85.595,85.55,85.57,497100000.0
2009-08-27 04:45:00,85.58,85.605,85.54,85.555,494000000.0
2009-08-27 04:50:00,85.56,85.575,85.515,85.575,288600000.0
2009-08-27 04:55:00,85.565,85.58,85.545,85.545,158500000.0
2009-08-27 05:00:00,85.545,85.555,85.465,85.47,634700000.0
2009-08-27 05:05:00,85.465,85.545,85.465,85.48,513100000.0
2009-08-27 05:10:00,85.485,85.5,85.455,85.46,362500000.0
2009-08-27 05:15:00,85.455,85.455,85.345,85.365,387500000.0
2009-08-27 05:20:00,85.365,85.435,85.365,85.39,327100000.0
2009-08-27 05:25:00,85.395,85.41,85.365,85.385,299700000.0
2009-08-27 05:30:00,85.38,85.38,85.3,85.32,429700000.0
2009-08-27 05:35:00,85.32,85.35,85.23,85.25,457300000.0
2009-08-27 05:40:00,85.25,85.295,85.23,85.245,884800000.0
2009-08-27 05:45:00,85.255,85.285,85.2,85.28,726800000.0
2009-08-27 05:50:00,85.275,85.275,85.235,85.245,447200000.0
2009-08-27 05:55:00,85.24,85.27,85.235,85.265,551300000.0
2009-08-27 06:00:00,85.27,85.36,85.25,85.35,484400000.0
2009-08-27 06:05:00,85.35,85.415,85.28,85.335,906700000.0
2009-08-27 06:10:00,85.34,85.38,85.315,85.345,456500000.0
2009-08-27 06:15:00,85.35,85.365,85.275,85.305,584400000.0
2009-08-27 06:20:00,85.305,85.35,85.285,85.32,434300000.0
2009-08-27 06:25:00,85.315,85.34,85.245,85.325,328800000.0
2009-08-27 06:30:00,85.33,85.395,85.32,85.375,523000000.0
2009-08-27 06:35:00,85.38,85.395,85.365,85.385,179400000.0
2009-08-27 06:40:00,85.38,85.385,85.34,85.34,160400000.0
2009-08-27 06:45:00,85.34,85.36,85.34,85.35,167200000.0
2009-08-27 06:50:00,85.35,85.36,85.33,85.35,100500000.0
2009-08-27 06:55:00,85.345,85.415,85.345,85.38,328300000.0
2009-08-27 07:00:00,85.375,85.38,85.3,85.3,480700000.0
2009-08-27 07:05:00,85.295,85.31,85.235,85.3,833500000.0
2009-08-27 07:10:00,85.29,85.305,85.24,85.27,367200000.0
2009-08-27 07:15:00,85.265,85.27,85.22,85.26,450700000.0
2009-08-27 07:20:00,85.26,85.29,85.25,85.25,333100000.0
2009-08-27 07:25:00,85.245,85.25,85.165,85.18,401300000.0
2009-08-27 07:30:00,85.185,85.21,85.16,85.185,291300000.0
2009-08-27 07:35:00,85.185,85.195,85.13,85.175,258400000.0
2009-08-27 07:40:00,85.175,85.22,85.17,85.215,289100000.0
2009-08-27 07:45:00,85.215,85.22,85.185,85.205,448400000.0
2009-08-27 07:50:00,85.215,85.31,85.205,85.275,693700000.0
2009-08-27 07:55:00,85.28,85.33,85.275,85.315,385200000.0
2009-08-27 08:00:00,85.32,85.33,85.21,85.23,652900000.0
2009-08-27 08:05:00,85.235,85.25,85.14,85.15,950000000.0
2009-08-27 08:10:00,85.15,85.18,85.11,85.135,1013200000.0
2009-08-27 08:15:00,85.135,85.29,85.105,85.28,1571400000.0
2009-08-27 08:20:00,85.28,85.31,85.24,85.26,1442100000.0
2009-08-27 08:25:00,85.26,85.3,85.24,85.295,946900000.0
2009-08-27 08:30:00,85.3,85.31,85.26,85.28,894300000.0
2009-08-27 08:35:00,85.275,85.28,85.115,85.145,1095600000.0
2009-08-27 08:40:00,85.14,85.14,85.02,85.03,632300000.0
2009-08-27 08:45:00,85.03,85.145,85.005,85.055,1305800000.0
2009-08-27 08:50:00,85.06,85.12,84.975,85.12,1157900000.0
2009-08-27 08:55:00,85.11,85.165,85.05,85.135,708100000.0
2009-08-27 09:00:00,85.13,85.195,85.09,85.17,1009100000.0
2009-08-27 09:05:00,85.17,85.205,85.1,85.19,1297100000.0
2009-08-27 09:10:00,85.195,85.24,85.19,85.19,883700000.0
2009-08-27 09:15:00,85.19,85.24,85.165,85.23,753700001.0
2009-08-27 09:20:00,85.23,85.255,85.18,85.185,601300000.0
2009-08-27 09:25:00,85.18,85.2,85.15,85.17,451400000.0
2009-08-27 09:30:00,85.17,85.21,85.15,85.16,449300000.0
2009-08-27 09:35:00,85.155,85.175,85.13,85.15,290200000.0
2009-08-27 09:40:00,85.155,85.16,85.055,85.065,305100000.0
2009-08-27 09:45:00,85.07,85.115,85.05,85.095,583800000.0
2009-08-27 09:50:00,85.1,85.155,85.1,85.135,546600000.0
2009-08-27 09:55:00,85.135,85.21,85.135,85.19,577900000.0
2009-08-27 10:00:00,85.195,85.24,85.18,85.19,619799999.0
2009-08-27 10:05:00,85.185,85.29,85.175,85.26,1172700000.0
2009-08-27 10:10:00,85.265,85.305,85.24,85.25,451100000.0
2009-08-27 10:15:00,85.25,85.36,85.24,85.325,585600000.0
2009-08-27 10:20:00,85.325,85.395,85.325,85.37,429800000.0
2009-08-27 10:25:00,85.37,85.395,85.32,85.325,866500000.0
2009-08-27 10:30:00,85.33,85.355,85.245,85.285,580800000.0
2009-08-27 10:35:00,85.285,85.315,85.275,85.29,610200000.0
2009-08-27 10:40:00,85.29,85.305,85.27,85.275,546100000.0
2009-08-27 10:45:00,85.275,85.3,85.255,85.28,187700000.0
2009-08-27 10:50:00,85.285,85.285,85.2,85.235,587500000.0
2009-08-27 10:55:00,85.225,85.255,85.2,85.235,403100000.0
2009-08-27 11:00:00,85.235,85.26,85.2,85.2,471000000.0
2009-08-27 11:05:00,85.205,85.215,85.185,85.215,233100000.0
2009-08-27 11:10:00,85.215,85.26,85.205,85.26,427700000.0
2009-08-27 11:15:00,85.26,85.27,85.245,85.245,214100000.0
2009-08-27 11:20:00,85.245,85.27,85.23,85.245,320400000.0
2009-08-27 11:25:00,85.24,85.275,85.225,85.24,346700000.0
2009-08-27 11:30:00,85.24,85.295,85.24,85.29,334200000.0
2009-08-27 11:35:00,85.295,85.34,85.285,85.31,567900000.0
2009-08-27 11:40:00,85.295,85.385,85.295,85.365,704000000.0
2009-08-27 11:45:00,85.37,85.38,85.31,85.325,653500000.0
2009-08-27 11:50:00,85.315,85.335,85.285,85.305,472400000.0
2009-08-27 11:55:00,85.305,85.41,85.305,85.405,733100000.0
2009-08-27 12:00:00,85.41,85.425,85.38,85.385,888200000.0
2009-08-27 12:05:00,85.38,85.385,85.33,85.335,333100000.0
2009-08-27 12:10:00,85.34,85.475,85.34,85.445,769300001.0
2009-08-27 12:15:00,85.45,85.485,85.435,85.44,664900000.0
2009-08-27 12:20:00,85.445,85.455,85.37,85.375,490700000.0
2009-08-27 12:25:00,85.38,85.41,85.35,85.375,711800000.0
2009-08-27 12:30:00,85.37,85.37,85.295,85.315,481800000.0
2009-08-27 12:35:00,85.325,85.36,85.315,85.36,380500000.0
2009-08-27 12:40:00,85.35,85.365,85.33,85.34,520600000.0
2009-08-27 12:45:00,85.335,85.38,85.31,85.36,348400000.0
2009-08-27 12:50:00,85.365,85.405,85.36,85.385,278000000.0
2009-08-27 12:55:00,85.39,85.455,85.365,85.415,500300000.0
2009-08-27 13:00:00,85.415,85.415,85.365,85.4,379900000.0
2009-08-27 13:05:00,85.4,85.4,85.355,85.36,231700000.0
2009-08-27 13:10:00,85.355,85.425,85.34,85.42,269800000.0
2009-08-27 13:15:00,85.42,85.435,85.405,85.415,321500000.0
2009-08-27 13:20:00,85.41,85.43,85.4,85.42,145400000.0
2009-08-27 13:25:00,85.41,85.47,85.385,85.46,219200000.0
2009-08-27 13:30:00,85.455,85.51,85.39,85.39,1105800000.0
2009-08-27 13:35:00,85.385,85.41,85.37,85.37,514700000.0
2009-08-27 13:40:00,85.36,85.46,85.35,85.45,634500000.0
2009-08-27 13:45:00,85.45,85.51,85.435,85.48,350100000.0
2009-08-27 13:50:00,85.48,85.565,85.465,85.5,603700000.0
2009-08-27 13:55:00,85.5,85.545,85.49,85.535,376900000.0
2009-08-27 14:00:00,85.54,85.595,85.525,85.58,412600000.0
2009-08-27 14:05:00,85.58,85.64,85.52,85.585,431000000.0
2009-08-27 14:10:00,85.585,85.655,85.555,85.625,663600000.0
2009-08-27 14:15:00,85.625,85.66,85.585,85.66,1264100000.0
2009-08-27 14:20:00,85.67,85.685,85.6,85.645,1272100000.0
2009-08-27 14:25:00,85.645,85.755,85.635,85.695,1889700000.0
2009-08-27 14:30:00,85.7,85.84,85.595,85.705,2675799999.0
2009-08-27 14:35:00,85.71,85.925,85.685,85.895,2258000004.0
2009-08-27 14:40:00,85.9,86.09,85.895,86.025,3174100002.0
2009-08-27 14:45:00,86.035,86.135,85.98,86.015,2148300000.0
2009-08-27 14:50:00,86.02,86.105,85.955,85.97,1439300000.0
2009-08-27 14:55:00,85.97,85.975,85.915,85.92,1169700000.0
2009-08-27 15:00:00,85.92,85.95,85.855,85.86,1287000004.0
2009-08-27 15:05:00,85.855,85.88,85.77,85.805,1659800000.0
2009-08-27 15:10:00,85.8,85.9,85.795,85.855,1266600000.0
2009-08-27 15:15:00,85.855,85.945,85.855,85.9,1509100001.0
2009-08-27 15:20:00,85.9,85.905,85.825,85.83,1438200000.0
2009-08-27 15:25:00,85.835,85.875,85.77,85.845,1207900001.0
2009-08-27 15:30:00,85.845,85.865,85.645,85.65,1634700003.0
2009-08-27 15:35:00,85.65,85.7,85.555,85.565,2048000000.0
2009-08-27 15:40:00,85.56,85.565,85.42,85.51,2685000001.0
2009-08-27 15:45:00,85.51,85.51,85.355,85.38,3139200000.0
2009-08-27 15:50:00,85.38,85.38,85.22,85.26,1371300000.0
2009-08-27 15:55:00,85.265,85.295,85.195,85.23,1928900000.0
2009-08-27 16:00:00,85.225,85.225,85.035,85.08,2480000001.0
2009-08-27 16:05:00,85.09,85.12,85.01,85.095,2346000000.0
2009-08-27 16:10:00,85.095,85.155,85.07,85.125,2025700000.0
2009-08-27 16:15:00,85.125,85.16,85.045,85.155,1321800000.0
2009-08-27 16:20:00,85.155,85.2,85.125,85.135,969500000.0
2009-08-27 16:25:00,85.13,85.15,85.095,85.135,1106000001.0
2009-08-27 16:30:00,85.135,85.27,85.135,85.27,1487600001.0
2009-08-27 16:35:00,85.27,85.315,85.215,85.23,1751200001.0
2009-08-27 16:40:00,85.23,85.26,85.195,85.25,2242600002.0
2009-08-27 16:45:00,85.245,85.25,85.15,85.19,1525200000.0
2009-08-27 16:50:00,85.19,85.195,85.125,85.175,1619600003.0
2009-08-27 16:55:00,85.17,85.2,85.05,85.07,1481700000.0
2009-08-27 17:00:00,85.07,85.135,85.05,85.135,2141700000.0
2009-08-27 17:05:00,85.14,85.255,85.105,85.245,1501100000.0
2009-08-27 17:10:00,85.24,85.255,85.175,85.21,1139500000.0
2009-08-27 17:15:00,85.21,85.215,84.93,84.98,1627800000.0
2009-08-27 17:20:00,84.985,84.995,84.89,84.965,2072600000.0
2009-08-27 17:25:00,84.96,85.195,84.96,85.165,2007300003.0
2009-08-27 17:30:00,85.17,85.18,85.07,85.1,1281300000.0
2009-08-27 17:35:00,85.1,85.14,85.03,85.05,1059000000.0
2009-08-27 17:40:00,85.045,85.14,85.045,85.095,1077500000.0
2009-08-27 17:45:00,85.095,85.235,85.09,85.205,1030600001.0
2009-08-27 17:50:00,85.225,85.26,85.185,85.245,1004400000.0
2009-08-27 17:55:00,85.245,85.395,85.235,85.355,795100000.0
2009-08-27 18:00:00,85.355,85.39,85.33,85.34,1221900001.0
2009-08-27 18:05:00,85.34,85.405,85.335,85.395,1032600000.0
2009-08-27 18:10:00,85.395,85.52,85.395,85.485,1109599999.0
2009-08-27 18:15:00,85.49,85.49,85.415,85.42,1352400000.0
2009-08-27 18:20:00,85.415,85.43,85.38,85.415,612300000.0
2009-08-27 18:25:00,85.415,85.69,85.415,85.655,990000000.0
2009-08-27 18:30:00,85.66,85.71,85.565,85.57,1423400000.0
2009-08-27 18:35:00,85.575,85.62,85.565,85.585,871800000.0
2009-08-27 18:40:00,85.59,85.605,85.515,85.555,1307600000.0
2009-08-27 18:45:00,85.555,85.59,85.535,85.535,550200000.0
2009-08-27 18:50:00,85.535,85.59,85.535,85.575,1484500000.0
2009-08-27 18:55:00,85.58,85.635,85.565,85.63,1789500000.0
2009-08-27 19:00:00,85.63,85.685,85.59,85.66,1594800001.0
2009-08-27 19:05:00,85.66,85.685,85.625,85.64,824899999.0
2009-08-27 19:10:00,85.64,85.665,85.535,85.54,1518200000.0
2009-08-27 19:15:00,85.54,85.545,85.485,85.525,1364400003.0
2009-08-27 19:20:00,85.53,85.58,85.5,85.58,1189900000.0
2009-08-27 19:25:00,85.59,85.635,85.54,85.58,1071400000.0
2009-08-27 19:30:00,85.58,85.68,85.575,85.66,1276700000.0
2009-08-27 19:35:00,85.66,85.78,85.66,85.74,1970600002.0
2009-08-27 19:40:00,85.73,85.815,85.675,85.79,1425400001.0
2009-08-27 19:45:00,85.79,85.86,85.74,85.83,928800000.0
2009-08-27 19:50:00,85.835,85.86,85.755,85.855,953900000.0
2009-08-27 19:55:00,85.85,85.87,85.78,85.785,1280100000.0
2009-08-27 20:00:00,85.785,85.88,85.775,85.87,1286300001.0
2009-08-27 20:05:00,85.87,85.94,85.85,85.88,2271800002.0
2009-08-27 20:10:00,85.88,85.905,85.785,85.825,1817000006.0
2009-08-27 20:15:00,85.825,85.935,85.79,85.935,1276100000.0
2009-08-27 20:20:00,85.935,86.025,85.76,85.805,1573300000.0
2009-08-27 20:25:00,85.81,85.9,85.76,85.855,1800400000.0
2009-08-27 20:30:00,85.855,86.01,85.845,85.99,1493900000.0
2009-08-27 20:35:00,85.985,86.15,85.985,86.14,1674400000.0
2009-08-27 20:40:00,86.155,86.19,86.095,86.125,1287500000.0
2009-08-27 20:45:00,86.13,86.16,86.015,86.06,1462800000.0
2009-08-27 20:50:00,86.06,86.115,86.015,86.105,952500000.0
2009-08-27 20:55:00,86.11,86.2,86.075,86.2,1822500000.0
2009-08-27 21:00:00,86.2,86.215,86.115,86.13,1781000000.0
2009-08-27 21:05:00,86.135,86.16,86.06,86.115,2156300000.0
2009-08-27 21:10:00,86.115,86.115,86.065,86.075,1234100000.0
2009-08-27 21:15:00,86.07,86.125,86.07,86.11,1261700000.0
2009-08-27 21:20:00,86.11,86.18,86.065,86.1,1515900000.0
2009-08-27 21:25:00,86.1,86.1,85.965,85.995,1522800000.0
2009-08-27 21:30:00,85.985,86.085,85.98,86.05,971500001.0
2009-08-27 21:35:00,86.05,86.19,86.025,86.19,1037800000.0
2009-08-27 21:40:00,86.185,86.285,86.185,86.25,1659100000.0
2009-08-27 21:45:00,86.25,86.32,86.245,86.29,1089800000.0
2009-08-27 21:50:00,86.29,86.3,86.21,86.22,1662000000.0
2009-08-27 21:55:00,86.215,86.245,86.125,86.155,1778500000.0
2009-08-27 22:00:00,86.16,86.165,86.035,86.065,892400000.0
2009-08-27 22:05:00,86.07,86.09,86.06,86.09,469300000.0
2009-08-27 22:10:00,86.09,86.1,86.03,86.04,491100000.0
2009-08-27 22:15:00,86.04,86.105,86.03,86.09,177700000.0
2009-08-27 22:20:00,86.09,86.135,86.08,86.09,242300000.0
2009-08-27 22:25:00,86.09,86.125,86.08,86.08,312000000.0
2009-08-27 22:30:00,86.095,86.13,86.09,86.11,164100000.0
2009-08-27 22:35:00,86.11,86.185,86.1,86.13,563200000.0
2009-08-27 22:40:00,86.13,86.15,86.09,86.095,436900000.0
2009-08-27 22:45:00,86.095,86.095,86.05,86.08,179500000.0
2009-08-27 22:50:00,86.08,86.095,85.91,85.93,279200000.0
2009-08-27 22:55:00,85.93,85.99,85.87,85.975,270200000.0
2009-08-27 23:00:00,85.975,85.995,85.915,85.925,82200000.0
2009-08-27 23:05:00,85.925,85.935,85.88,85.905,87100000.0
2009-08-27 23:10:00,85.935,86.005,85.905,85.955,159000000.0
2009-08-27 23:15:00,85.98,86.03,85.96,85.969,121000000.0
2009-08-27 23:20:00,85.97,85.995,85.895,85.935,231300000.0
2009-08-27 23:25:00,85.93,85.945,85.87,85.9,215200000.0
2009-08-27 23:30:00,85.9,85.985,85.9,85.93,240100000.0
2009-08-27 23:35:00,85.93,85.95,85.92,85.95,24900000.0
2009-08-27 23:40:00,85.95,85.985,85.925,85.94,168500000.0
2009-08-27 23:45:00,85.94,85.975,85.86,85.94,383300000.0
2009-08-27 23:50:00,85.93,85.95,85.93,85.94,58200000.0
2009-08-27 23:55:00,85.935,85.945,85.875,85.905,90900000.0
2009-08-28 00:00:00,85.9,85.95,85.9,85.94,53700000.0
2009-08-28 00:05:00,85.945,85.96,85.925,85.925,227100000.0
2009-08-28 00:10:00,85.945,85.975,85.945,85.97,324900000.0
2009-08-28 00:15:00,85.97,86.035,85.97,86.02,230000000.0
2009-08-28 00:20:00,86.02,86.04,86.01,86.04,68800000.0
2009-08-28 00:25:00,86.03,86.04,85.965,86.0,191500000.0
2009-08-28 00:30:00,85.995,86.0,85.91,85.95,185800000.0
2009-08-28 00:35:00,85.95,85.98,85.933,85.955,203500000.0
2009-08-28 00:40:00,85.98,85.99,85.941,85.99,85500000.0
2009-08-28 00:45:00,85.985,86.03,85.975,86.01,254100000.0
2009-08-28 00:50:00,86.01,86.02,85.98,85.98,89600000.0
2009-08-28 00:55:00,85.98,86.08,85.95,85.95,375400000.0
2009-08-28 01:00:00,85.95,86.01,85.945,85.96,233500000.0
2009-08-28 01:05:00,85.96,85.98,85.95,85.95,323300000.0
2009-08-28 01:10:00,85.955,86.01,85.945,85.955,261500000.0
2009-08-28 01:15:00,85.95,85.98,85.95,85.96,87800000.0
2009-08-28 01:20:00,85.965,86.0,85.955,86.0,64000000.0
2009-08-28 01:25:00,86.005,86.025,85.98,86.025,145800000.0
2009-08-28 01:30:00,86.04,86.115,86.035,86.09,301400000.0
2009-08-28 01:35:00,86.09,86.1,86.05,86.095,476100000.0
2009-08-28 01:40:00,86.095,86.145,86.09,86.125,308100000.0
2009-08-28 01:45:00,86.12,86.165,86.1,86.16,266300000.0
2009-08-28 01:50:00,86.165,86.21,86.15,86.165,268100000.0
2009-08-28 01:55:00,86.165,86.165,86.125,86.135,140200000.0
2009-08-28 02:00:00,86.14,86.205,86.13,86.19,212500000.0
2009-08-28 02:05:00,86.195,86.265,86.18,86.255,352900000.0
2009-08-28 02:10:00,86.255,86.285,86.23,86.26,595400000.0
2009-08-28 02:15:00,86.265,86.35,86.25,86.295,544500000.0
2009-08-28 02:20:00,86.295,86.375,86.295,86.32,516100000.0
2009-08-28 02:25:00,86.315,86.315,86.215,86.305,487200000.0
2009-08-28 02:30:00,86.3,86.3,86.235,86.26,393500000.0
2009-08-28 02:35:00,86.265,86.285,86.25,86.255,349500000.0
2009-08-28 02:40:00,86.255,86.29,86.2,86.2,502800000.0
2009-08-28 02:45:00,86.2,86.2,86.14,86.18,518000000.0
2009-08-28 02:50:00,86.175,86.205,86.16,86.205,286600000.0
2009-08-28 02:55:00,86.2,86.25,86.195,86.23,449900000.0
2009-08-28 03:00:00,86.24,86.255,86.22,86.225,259700000.0
2009-08-28 03:05:00,86.225,86.245,86.21,86.23,357500000.0
2009-08-28 03:10:00,86.225,86.25,86.2,86.225,159500000.0
2009-08-28 03:15:00,86.225,86.245,86.215,86.245,210500000.0
2009-08-28 03:20:00,86.245,86.265,86.225,86.26,162700000.0
2009-08-28 03:25:00,86.26,86.285,86.225,86.28,241700000.0
2009-08-28 03:30:00,86.275,86.3,86.23,86.3,173800000.0
2009-08-28 03:35:00,86.295,86.295,86.255,86.275,300900000.0
2009-08-28 03:40:00,86.27,86.275,86.17,86.2,341000000.0
2009-08-28 03:45:00,86.19,86.265,86.16,86.23,379300000.0
2009-08-28 03:50:00,86.23,86.23,86.135,86.145,470100000.0
2009-08-28 03:55:00,86.145,86.19,86.115,86.185,362100000.0
2009-08-28 04:00:00,86.19,86.2,86.08,86.1,587500000.0
2009-08-28 04:05:00,86.095,86.13,86.075,86.09,486200000.0
2009-08-28 04:10:00,86.09,86.115,86.08,86.1,302300000.0
2009-08-28 04:15:00,86.1,86.105,86.015,86.055,360400000.0
2009-08-28 04:20:00,86.05,86.06,86.035,86.055,267300000.0
2009-08-28 04:25:00,86.05,86.085,86.05,86.065,225800000.0
2009-08-28 04:30:00,86.065,86.105,86.065,86.08,312200000.0
2009-08-28 04:35:00,86.085,86.095,86.075,86.075,294000000.0
2009-08-28 04:40:00,86.08,86.105,86.07,86.095,472000000.0
2009-08-28 04:45:00,86.095,86.14,86.09,86.13,244600000.0
2009-08-28 04:50:00,86.13,86.135,86.035,86.05,517800000.0
2009-08-28 04:55:00,86.05,86.08,86.035,86.045,309700000.0
2009-08-28 05:00:00,86.04,86.085,86.04,86.07,240600000.0
2009-08-28 05:05:00,86.075,86.09,86.07,86.075,116600000.0
2009-08-28 05:10:00,86.08,86.1,86.07,86.09,228000000.0
2009-08-28 05:15:00,86.095,86.125,86.075,86.085,323400000.0
2009-08-28 05:20:00,86.08,86.1,86.07,86.085,229000000.0
2009-08-28 05:25:00,86.09,86.12,86.085,86.09,454100000.0
2009-08-28 05:30:00,86.09,86.095,86.055,86.06,271200000.0
2009-08-28 05:35:00,86.065,86.065,86.04,86.04,177600000.0
2009-08-28 05:40:00,86.04,86.04,85.985,85.995,339700000.0
2009-08-28 05:45:00,85.99,86.035,85.985,86.025,239600000.0
2009-08-28 05:50:00,86.03,86.065,86.02,86.025,477800000.0
2009-08-28 05:55:00,86.025,86.05,86.015,86.035,135200000.0
2009-08-28 06:00:00,86.035,86.035,86.025,86.03,136800000.0
2009-08-28 06:05:00,86.03,86.055,86.02,86.035,207200000.0
2009-08-28 06:10:00,86.04,86.085,86.035,86.08,190900000.0
2009-08-28 06:15:00,86.08,86.095,86.05,86.065,412700000.0
2009-08-28 06:20:00,86.06,86.07,86.04,86.04,337600000.0
2009-08-28 06:25:00,86.04,86.09,86.04,86.08,310800000.0
2009-08-28 06:30:00,86.08,86.095,86.045,86.045,153300000.0
2009-08-28 06:35:00,86.05,86.075,86.04,86.05,163600000.0
2009-08-28 06:40:00,86.05,86.055,86.04,86.04,139300000.0
2009-08-28 06:45:00,86.04,86.08,86.04,86.06,132700000.0
2009-08-28 06:50:00,86.06,86.075,86.055,86.06,116200000.0
2009-08-28 06:55:00,86.06,86.07,86.045,86.045,157500000.0
2009-08-28 07:00:00,86.045,86.07,86.04,86.055,261700000.0
2009-08-28 07:05:00,86.055,86.065,86.04,86.05,210600000.0
2009-08-28 07:10:00,86.05,86.055,86.005,86.005,272800000.0
2009-08-28 07:15:00,86.0,86.01,85.99,86.0,215500000.0
2009-08-28 07:20:00,86.005,86.075,86.0,86.065,253600000.0
2009-08-28 07:25:00,86.065,86.085,86.05,86.05,268200000.0
2009-08-28 07:30:00,86.055,86.07,86.04,86.055,304500000.0
2009-08-28 07:35:00,86.05,86.09,86.04,86.065,207600000.0
2009-08-28 07:40:00,86.065,86.12,86.065,86.12,181000000.0
2009-08-28 07:45:00,86.125,86.205,86.125,86.195,364600000.0
2009-08-28 07:50:00,86.195,86.205,86.155,86.195,356700000.0
2009-08-28 07:55:00,86.195,86.195,86.12,86.12,386400000.0
2009-08-28 08:00:00,86.12,86.13,86.085,86.11,820000000.0
2009-08-28 08:05:00,86.11,86.145,86.075,86.105,805500000.0
2009-08-28 08:10:00,86.105,86.165,86.065,86.15,894200000.0
2009-08-28 08:15:00,86.15,86.15,86.075,86.105,722799999.0
2009-08-28 08:20:00,86.1,86.11,86.05,86.05,622400000.0
2009-08-28 08:25:00,86.045,86.075,86.035,86.05,1028200000.0
2009-08-28 08:30:00,86.04,86.225,86.04,86.19,1570199998.0
2009-08-28 08:35:00,86.19,86.225,86.17,86.195,1373900000.0
2009-08-28 08:40:00,86.195,86.215,86.16,86.205,880399997.0
2009-08-28 08:45:00,86.21,86.37,86.2,86.32,851900000.0
2009-08-28 08:50:00,86.315,86.35,86.21,86.35,762300000.0
2009-08-28 08:55:00,86.35,86.36,86.255,86.26,1069700000.0
2009-08-28 09:00:00,86.255,86.29,86.21,86.275,1384700001.0
2009-08-28 09:05:00,86.27,86.275,86.22,86.235,844700001.0
2009-08-28 09:10:00,86.245,86.245,86.145,86.205,1298100000.0
2009-08-28 09:15:00,86.21,86.25,86.16,86.19,1449500000.0
2009-08-28 09:20:00,86.19,86.26,86.17,86.26,1619400000.0
2009-08-28 09:25:00,86.26,86.265,86.2,86.24,655500000.0
2009-08-28 09:30:00,86.235,86.24,86.19,86.23,787700001.0
2009-08-28 09:35:00,86.235,86.27,86.215,86.255,777100000.0
2009-08-28 09:40:00,86.26,86.33,86.245,86.33,460100000.0
2009-08-28 09:45:00,86.33,86.415,86.33,86.375,574300000.0
2009-08-28 09:50:00,86.375,86.375,86.3,86.3,681500000.0
2009-08-28 09:55:00,86.305,86.345,86.3,86.33,648500000.0
2009-08-28 10:00:00,86.335,86.37,86.31,86.32,550700000.0
2009-08-28 10:05:00,86.32,86.345,86.295,86.315,426400000.0
2009-08-28 10:10:00,86.31,86.43,86.285,86.42,664500002.0
2009-08-28 10:15:00,86.415,86.55,86.415,86.52,1014000000.0
2009-08-28 10:20:00,86.51,86.51,86.47,86.47,728700000.0
2009-08-28 10:25:00,86.47,86.54,86.47,86.52,710900000.0
2009-08-28 10:30:00,86.525,86.56,86.405,86.515,728200000.0
2009-08-28 10:35:00,86.51,86.665,86.51,86.56,902300000.0
2009-08-28 10:40:00,86.565,86.65,86.53,86.62,1261100000.0
2009-08-28 10:45:00,86.625,86.705,86.625,86.67,920200000.0
2009-08-28 10:50:00,86.67,86.715,86.65,86.685,860200000.0
2009-08-28 10:55:00,86.69,86.725,86.67,86.68,672800000.0
2009-08-28 11:00:00,86.68,86.715,86.67,86.69,681200000.0
2009-08-28 11:05:00,86.695,86.7,86.63,86.655,1196600000.0
2009-08-28 11:10:00,86.655,86.655,86.53,86.55,990000000.0
2009-08-28 11:15:00,86.55,86.59,86.505,86.51,656400001.0
2009-08-28 11:20:00,86.505,86.535,86.5,86.525,599400000.0
2009-08-28 11:25:00,86.525,86.555,86.52,86.54,456000000.0
2009-08-28 11:30:00,86.54,86.56,86.45,86.46,709800000.0
2009-08-28 11:35:00,86.46,86.465,86.435,86.44,489700000.0
2009-08-28 11:40:00,86.445,86.49,86.425,86.475,707500000.0
2009-08-28 11:45:00,86.475,86.475,86.425,86.44,436900000.0
2009-08-28 11:50:00,86.445,86.515,86.43,86.51,525200000.0
2009-08-28 11:55:00,86.51,86.52,86.455,86.485,666800001.0
2009-08-28 12:00:00,86.505,86.605,86.5,86.59,926000000.0
2009-08-28 12:05:00,86.59,86.64,86.57,86.57,782000000.0
2009-08-28 12:10:00,86.57,86.635,86.535,86.59,913600000.0
2009-08-28 12:15:00,86.59,86.63,86.56,86.615,638500000.0
2009-08-28 12:20:00,86.615,86.655,86.605,86.645,983100000.0
2009-08-28 12:25:00,86.645,86.67,86.62,86.655,820500000.0
2009-08-28 12:30:00,86.65,86.66,86.625,86.66,739600000.0
2009-08-28 12:35:00,86.66,86.77,86.66,86.75,1063200000.0
2009-08-28 12:40:00,86.755,86.765,86.72,86.735,375300000.0
2009-08-28 12:45:00,86.73,86.73,86.68,86.7,557000000.0
2009-08-28 12:50:00,86.705,86.71,86.67,86.67,302600000.0
2009-08-28 12:55:00,86.675,86.71,86.63,86.67,815900000.0
2009-08-28 13:00:00,86.67,86.745,86.64,86.72,317900000.0
2009-08-28 13:05:00,86.725,86.795,86.7,86.795,407700000.0
2009-08-28 13:10:00,86.795,86.815,86.715,86.765,1173000000.0
2009-08-28 13:15:00,86.77,86.865,86.74,86.855,784900000.0
2009-08-28 13:20:00,86.87,86.88,86.775,86.79,1307000000.0
2009-08-28 13:25:00,86.79,86.835,86.775,86.815,814399999.0
2009-08-28 13:30:00,86.81,86.85,86.8,86.83,346900000.0
2009-08-28 13:35:00,86.825,86.825,86.74,86.74,770100000.0
2009-08-28 13:40:00,86.74,86.77,86.68,86.69,905500000.0
2009-08-28 13:45:00,86.69,86.73,86.68,86.695,1186400000.0
2009-08-28 13:50:00,86.695,86.755,86.68,86.755,964500000.0
2009-08-28 13:55:00,86.755,86.77,86.72,86.725,853700000.0
2009-08-28 14:00:00,86.725,86.795,86.715,86.795,807300000.0
2009-08-28 14:05:00,86.785,86.89,86.77,86.87,1099600000.0
2009-08-28 14:10:00,86.875,86.88,86.785,86.825,1267500000.0
2009-08-28 14:15:00,86.83,86.845,86.785,86.785,908500001.0
2009-08-28 14:20:00,86.78,86.815,86.715,86.8,1373300000.0
2009-08-28 14:25:00,86.79,86.855,86.73,86.75,2149300000.0
2009-08-28 14:30:00,86.76,86.94,86.71,86.84,2795600000.0
2009-08-28 14:35:00,86.84,86.87,86.73,86.745,2308600000.0
2009-08-28 14:40:00,86.75,86.8,86.705,86.72,2208700000.0
2009-08-28 14:45:00,86.72,86.78,86.625,86.655,2653400000.0
2009-08-28 14:50:00,86.66,86.725,86.655,86.69,2248500001.0
2009-08-28 14:55:00,86.695,86.72,86.645,86.655,1907700001.0
2009-08-28 15:00:00,86.655,86.78,86.655,86.76,2274300001.0
2009-08-28 15:05:00,86.755,86.79,86.72,86.76,2465100001.0
2009-08-28 15:10:00,86.76,86.79,86.735,86.775,1561400000.0
2009-08-28 15:15:00,86.77,86.795,86.705,86.74,1690900000.0
2009-08-28 15:20:00,86.74,86.77,86.7,86.765,1590900000.0
2009-08-28 15:25:00,86.76,86.83,86.745,86.815,2070800000.0
2009-08-28 15:30:00,86.815,86.83,86.625,86.68,2675100002.0
2009-08-28 15:35:00,86.68,86.835,86.67,86.725,3214900000.0
2009-08-28 15:40:00,86.72,86.74,86.61,86.665,2980600000.0
2009-08-28 15:45:00,86.665,86.745,86.58,86.62,3335000000.0
2009-08-28 15:50:00,86.62,86.71,86.595,86.67,2465300000.0
2009-08-28 15:55:00,86.67,86.685,86.305,86.315,3528300003.0
2009-08-28 16:00:00,86.325,86.425,86.305,86.41,3207000000.0
2009-08-28 16:05:00,86.41,86.41,86.245,86.34,3543800000.0
2009-08-28 16:10:00,86.34,86.46,86.285,86.33,2814300000.0
2009-08-28 16:15:00,86.33,86.425,86.325,86.365,3141600000.0
2009-08-28 16:20:00,86.365,86.405,86.26,86.27,2355800001.0
2009-08-28 16:25:00,86.27,86.32,86.125,86.225,2383900000.0
2009-08-28 16:30:00,86.225,86.265,86.135,86.245,3081599998.0
2009-08-28 16:35:00,86.26,86.36,86.25,86.36,2738999999.0
2009-08-28 16:40:00,86.36,86.405,86.255,86.29,3247700003.0
2009-08-28 16:45:00,86.27,86.365,86.255,86.355,1712000000.0
2009-08-28 16:50:00,86.355,86.47,86.35,86.455,1647400000.0
2009-08-28 16:55:00,86.445,86.49,86.265,86.265,2545600000.0
2009-08-28 17:00:00,86.265,86.315,86.17,86.255,1971100001.0
2009-08-28 17:05:00,86.255,86.33,86.22,86.245,1388900000.0
2009-08-28 17:10:00,86.25,86.29,86.18,86.25,2473200001.0
2009-08-28 17:15:00,86.25,86.305,86.225,86.25,2478700000.0
2009-08-28 17:20:00,86.245,86.275,86.195,86.23,1828500001.0
2009-08-28 17:25:00,86.23,86.24,86.095,86.12,2082100000.0
2009-08-28 17:30:00,86.12,86.16,86.04,86.15,2143600000.0
2009-08-28 17:35:00,86.15,86.245,86.145,86.22,1642300000.0
2009-08-28 17:40:00,86.22,86.245,86.09,86.095,1809900000.0
2009-08-28 17:45:00,86.09,86.16,86.07,86.135,2062200000.0
2009-08-28 17:50:00,86.13,86.135,85.98,86.06,1716100001.0
2009-08-28 17:55:00,86.05,86.05,85.885,86.0,2099500001.0
2009-08-28 18:00:00,86.0,86.1,86.0,86.08,1489400000.0
2009-08-28 18:05:00,86.085,86.085,85.99,86.01,1565000000.0
2009-08-28 18:10:00,86.01,86.04,85.93,85.93,1192600000.0
2009-08-28 18:15:00,85.93,85.95,85.83,85.845,1040599999.0
2009-08-28 18:20:00,85.85,86.005,85.85,85.995,2282600000.0
2009-08-28 18:25:00,85.99,86.02,85.91,85.97,1787300000.0
2009-08-28 18:30:00,85.965,86.01,85.925,86.005,1662500000.0
2009-08-28 18:35:00,86.0,86.005,85.925,85.97,1242900000.0
2009-08-28 18:40:00,85.97,85.99,85.94,85.99,1033700000.0
2009-08-28 18:45:00,85.99,85.995,85.935,85.955,1008600000.0
2009-08-28 18:50:00,85.955,85.955,85.88,85.88,573200000.0
2009-08-28 18:55:00,85.875,85.88,85.78,85.79,807600000.0
2009-08-28 19:00:00,85.79,85.91,85.765,85.83,841300000.0
2009-08-28 19:05:00,85.835,85.91,85.815,85.905,850200000.0
2009-08-28 19:10:00,85.905,85.965,85.895,85.895,862100000.0
2009-08-28 19:15:00,85.905,85.955,85.885,85.895,571500000.0
2009-08-28 19:20:00,85.905,85.94,85.865,85.895,649700000.0
2009-08-28 19:25:00,85.895,85.915,85.865,85.875,399200000.0
2009-08-28 19:30:00,85.875,85.945,85.87,85.895,552600000.0
2009-08-28 19:35:00,85.905,85.92,85.87,85.88,394800000.0
2009-08-28 19:40:00,85.885,85.905,85.855,85.865,469900000.0
2009-08-28 19:45:00,85.865,85.885,85.83,85.85,494900000.0
2009-08-28 19:50:00,85.845,85.895,85.84,85.865,847100000.0
2009-08-28 19:55:00,85.865,85.875,85.805,85.815,753700001.0
2009-08-28 20:00:00,85.815,85.82,85.77,85.79,1423400002.0
2009-08-28 20:05:00,85.785,85.87,85.775,85.845,1044299999.0
2009-08-28 20:10:00,85.845,85.995,85.845,85.965,1241300002.0
2009-08-28 20:15:00,85.97,85.99,85.945,85.98,1272000000.0
2009-08-28 20:20:00,85.96,85.975,85.83,85.89,1291200000.0
2009-08-28 20:25:00,85.89,85.92,85.845,85.9,1102700000.0
2009-08-28 20:30:00,85.9,85.91,85.715,85.75,2347999999.0
2009-08-28 20:35:00,85.75,85.79,85.735,85.75,1238399998.0
2009-08-28 20:40:00,85.75,85.765,85.65,85.655,756000000.0
2009-08-28 20:45:00,85.655,85.725,85.65,85.705,734600000.0
2009-08-28 20:50:00,85.71,85.755,85.655,85.69,482900000.0
2009-08-28 20:55:00,85.685,85.705,85.62,85.62,711800000.0
2009-08-28 21:00:00,85.625,85.7,85.59,85.69,425200000.0
2009-08-28 21:05:00,85.695,85.705,85.605,85.62,476400000.0
2009-08-28 21:10:00,85.63,85.635,85.585,85.625,351200000.0
2009-08-28 21:15:00,85.63,85.66,85.605,85.65,635600000.0
2009-08-28 21:20:00,85.655,85.715,85.655,85.69,474400000.0
2009-08-28 21:25:00,85.69,85.725,85.68,85.705,267400000.0
2009-08-28 21:30:00,85.705,85.715,85.58,85.59,260800000.0
2009-08-28 21:35:00,85.59,85.67,85.59,85.67,255200000.0
2009-08-28 21:40:00,85.675,85.695,85.57,85.58,282800000.0
2009-08-28 21:45:00,85.58,85.645,85.55,85.635,312200000.0
2009-08-28 21:50:00,85.63,85.65,85.6,85.65,484000000.0
2009-08-28 21:55:00,85.655,85.7,85.655,85.69,260400000.0
2009-08-28 22:00:00,85.695,85.755,85.695,85.71,183400000.0
2009-08-28 22:05:00,85.71,85.755,85.71,85.74,127400000.0
2009-08-28 22:10:00,85.74,85.785,85.735,85.76,166400000.0
2009-08-28 22:15:00,85.765,85.77,85.75,85.75,134600000.0
2009-08-28 22:20:00,85.75,85.795,85.75,85.795,51400000.0
2009-08-28 22:25:00,85.805,85.805,85.735,85.765,106800000.0
2009-08-28 22:30:00,85.76,85.765,85.65,85.675,147600000.0
2009-08-28 22:35:00,85.685,85.715,85.635,85.69,186000000.0
2009-08-28 22:40:00,85.7,85.75,85.67,85.67,235600000.0
2009-08-28 22:45:00,85.67,85.75,85.67,85.725,168000000.0
2009-08-28 22:50:00,85.725,85.755,85.72,85.74,72800000.0
2009-08-28 22:55:00,85.735,85.745,85.59,85.59,119000000.0
2009-08-30 23:00:00,85.365,85.395,85.335,85.395,55000000.0
2009-08-30 23:05:00,85.34,85.405,85.34,85.38,64200000.0
2009-08-30 23:10:00,85.375,85.385,85.35,85.36,33800000.0
2009-08-30 23:15:00,85.36,85.415,85.36,85.41,63000000.0
2009-08-30 23:20:00,85.4,85.43,85.4,85.425,104000000.0
2009-08-30 23:25:00,85.42,85.45,85.405,85.415,69600000.0
2009-08-30 23:30:00,85.415,85.43,85.375,85.425,73600000.0
2009-08-30 23:35:00,85.435,85.49,85.435,85.44,64800000.0
2009-08-30 23:40:00,85.44,85.5,85.43,85.475,49000000.0
2009-08-30 23:45:00,85.475,85.58,85.475,85.55,133800000.0
2009-08-30 23:50:00,85.505,85.59,85.505,85.56,63000000.0
2009-08-30 23:55:00,85.565,85.58,85.515,85.58,37200000.0
2009-08-31 00:00:00,85.59,85.675,85.58,85.62,187000000.0
2009-08-31 00:05:00,85.615,85.655,85.57,85.625,153300000.0
2009-08-31 00:10:00,85.61,85.62,85.405,85.405,306800000.0
2009-08-31 00:15:00,85.405,85.695,85.405,85.69,272600000.0
2009-08-31 00:20:00,85.695,85.695,85.365,85.475,169500000.0
2009-08-31 00:25:00,85.475,85.545,85.457,85.52,87500000.0
2009-08-31 00:30:00,85.52,85.555,85.5,85.55,596700000.0
2009-08-31 00:35:00,85.55,85.57,85.46,85.475,262000000.0
2009-08-31 00:40:00,85.475,85.49,85.39,85.4,134800000.0
2009-08-31 00:45:00,85.39,85.465,85.27,85.315,569600000.0
2009-08-31 00:50:00,85.325,85.355,85.24,85.315,350300000.0
2009-08-31 00:55:00,85.325,85.35,85.235,85.27,238500000.0
2009-08-31 01:00:00,85.27,85.295,85.24,85.25,292600000.0
2009-08-31 01:05:00,85.25,85.33,85.25,85.33,410000000.0
2009-08-31 01:10:00,85.335,85.365,85.325,85.35,277200000.0
2009-08-31 01:15:00,85.35,85.42,85.345,85.415,289200000.0
2009-08-31 01:20:00,85.42,85.465,85.415,85.465,108200000.0
2009-08-31 01:25:00,85.465,85.535,85.445,85.5,365200000.0
2009-08-31 01:30:00,85.505,85.555,85.5,85.555,123000000.0
2009-08-31 01:35:00,85.55,85.59,85.51,85.555,443200000.0
2009-08-31 01:40:00,85.565,85.65,85.555,85.635,803000000.0
2009-08-31 01:45:00,85.635,85.665,85.57,85.59,1291400000.0
2009-08-31 01:50:00,85.59,85.63,85.535,85.555,597400000.0
2009-08-31 01:55:00,85.545,85.545,85.515,85.515,177400000.0
2009-08-31 02:00:00,85.51,85.55,85.48,85.545,353200000.0
2009-08-31 02:05:00,85.545,85.66,85.545,85.65,785600000.0
2009-08-31 02:10:00,85.65,85.65,85.555,85.58,690800000.0
2009-08-31 02:15:00,85.575,85.61,85.48,85.52,498800000.0
2009-08-31 02:20:00,85.52,85.55,85.48,85.51,649500000.0
2009-08-31 02:25:00,85.51,85.51,85.42,85.435,531300000.0
2009-08-31 02:30:00,85.435,85.47,85.33,85.345,729100000.0
2009-08-31 02:35:00,85.34,85.345,85.11,85.12,835600000.0
2009-08-31 02:40:00,85.12,85.12,84.98,85.1,962900000.0
2009-08-31 02:45:00,85.105,85.125,85.02,85.04,808300000.0
2009-08-31 02:50:00,85.04,85.055,84.69,84.73,866100000.0
2009-08-31 02:55:00,84.74,84.995,84.705,84.995,1123800000.0
2009-08-31 03:00:00,84.99,85.035,84.93,84.935,600500000.0
2009-08-31 03:05:00,84.93,84.955,84.89,84.93,315000000.0
2009-08-31 03:10:00,84.93,84.93,84.66,84.675,656300000.0
2009-08-31 03:15:00,84.675,84.74,84.64,84.69,1054400000.0
2009-08-31 03:20:00,84.7,84.79,84.7,84.75,635800000.0
2009-08-31 03:25:00,84.75,84.835,84.725,84.83,790100000.0
2009-08-31 03:30:00,84.825,84.825,84.69,84.71,724900000.0
2009-08-31 03:35:00,84.7,84.71,84.635,84.645,681200000.0
2009-08-31 03:40:00,84.645,84.77,84.6,84.76,689900000.0
2009-08-31 03:45:00,84.76,84.785,84.73,84.73,614400000.0
2009-08-31 03:50:00,84.735,84.755,84.72,84.745,827000000.0
2009-08-31 03:55:00,84.75,84.805,84.75,84.79,874900000.0
2009-08-31 04:00:00,84.79,84.835,84.76,84.77,759000000.0
2009-08-31 04:05:00,84.77,84.83,84.715,84.735,819200000.0
2009-08-31 04:10:00,84.735,84.75,84.655,84.685,1214700000.0
2009-08-31 04:15:00,84.685,84.695,84.66,84.685,521000000.0
2009-08-31 04:20:00,84.69,84.765,84.68,84.72,402100000.0
2009-08-31 04:25:00,84.73,84.78,84.72,84.75,509800000.0
2009-08-31 04:30:00,84.75,84.78,84.74,84.765,244400000.0
2009-08-31 04:35:00,84.75,84.77,84.74,84.745,512900000.0
2009-08-31 04:40:00,84.745,84.755,84.695,84.7,681100000.0
2009-08-31 04:45:00,84.705,84.72,84.675,84.68,579500000.0
2009-08-31 04:50:00,84.675,84.765,84.675,84.71,997500000.0
2009-08-31 04:55:00,84.71,84.715,84.645,84.685,453000000.0
2009-08-31 05:00:00,84.68,84.71,84.675,84.69,361600000.0
2009-08-31 05:05:00,84.69,84.705,84.68,84.68,148400000.0
2009-08-31 05:10:00,84.675,84.68,84.64,84.64,489000000.0
2009-08-31 05:15:00,84.645,84.645,84.58,84.58,552400000.0
2009-08-31 05:20:00,84.58,84.585,84.54,84.545,688000000.0
2009-08-31 05:25:00,84.545,84.55,84.48,84.5,705600000.0
2009-08-31 05:30:00,84.495,84.52,84.465,84.52,863500000.0
2009-08-31 05:35:00,84.52,84.555,84.475,84.515,883500000.0
2009-08-31 05:40:00,84.52,84.61,84.515,84.59,680300000.0
2009-08-31 05:45:00,84.59,84.6,84.56,84.57,641900000.0
2009-08-31 05:50:00,84.57,84.625,84.54,84.62,598800000.0
2009-08-31 05:55:00,84.615,84.71,84.615,84.69,753500000.0
2009-08-31 06:00:00,84.69,84.705,84.68,84.7,366900000.0
2009-08-31 06:05:00,84.7,84.7,84.66,84.675,395700000.0
2009-08-31 06:10:00,84.675,84.675,84.65,84.655,603600000.0
2009-08-31 06:15:00,84.655,84.705,84.64,84.695,773200000.0
2009-08-31 06:20:00,84.69,84.7,84.655,84.66,546200000.0
2009-08-31 06:25:00,84.66,84.66,84.62,84.64,621200000.0
2009-08-31 06:30:00,84.64,84.675,84.64,84.675,225800000.0
2009-08-31 06:35:00,84.68,84.71,84.675,84.7,214900000.0
2009-08-31 06:40:00,84.69,84.815,84.68,84.815,615800000.0
2009-08-31 06:45:00,84.815,84.83,84.8,84.8,527400000.0
2009-08-31 06:50:00,84.8,84.83,84.75,84.76,796000000.0
2009-08-31 06:55:00,84.76,84.77,84.715,84.73,812300000.0
2009-08-31 07:00:00,84.725,84.77,84.72,84.765,565300000.0
2009-08-31 07:05:00,84.775,84.8,84.7,84.7,804900000.0
2009-08-31 07:10:00,84.7,84.72,84.69,84.695,533800000.0
2009-08-31 07:15:00,84.695,84.695,84.63,84.64,547800000.0
2009-08-31 07:20:00,84.64,84.685,84.615,84.62,627000000.0
2009-08-31 07:25:00,84.62,84.675,84.61,84.65,918200000.0
2009-08-31 07:30:00,84.645,84.71,84.635,84.705,698800000.0
2009-08-31 07:35:00,84.705,84.76,84.7,84.72,910100000.0
2009-08-31 07:40:00,84.715,84.74,84.7,84.715,755700000.0
2009-08-31 07:45:00,84.71,84.785,84.705,84.76,1359500000.0
2009-08-31 07:50:00,84.76,84.85,84.76,84.785,1264500000.0
2009-08-31 07:55:00,84.79,84.805,84.75,84.765,1067200000.0
2009-08-31 08:00:00,84.755,84.775,84.66,84.675,1157000000.0
2009-08-31 08:05:00,84.675,84.685,84.64,84.66,969600000.0
2009-08-31 08:10:00,84.66,84.705,84.625,84.69,1241499998.0
2009-08-31 08:15:00,84.69,84.695,84.62,84.63,1677599999.0
2009-08-31 08:20:00,84.635,84.65,84.61,84.62,935200000.0
2009-08-31 08:25:00,84.62,84.685,84.62,84.655,921100000.0
2009-08-31 08:30:00,84.655,84.67,84.625,84.645,582200000.0
2009-08-31 08:35:00,84.645,84.645,84.585,84.6,260200000.0
2009-08-31 08:40:00,84.6,84.61,84.575,84.61,425700000.0
2009-08-31 08:45:00,84.6,84.615,84.555,84.58,357200000.0
2009-08-31 08:50:00,84.58,84.59,84.52,84.575,471300000.0
2009-08-31 08:55:00,84.58,84.63,84.55,84.57,595800000.0
2009-08-31 09:00:00,84.57,84.58,84.45,84.48,1118300000.0
2009-08-31 09:05:00,84.475,84.515,84.43,84.505,830800000.0
2009-08-31 09:10:00,84.505,84.545,84.485,84.535,869000000.0
2009-08-31 09:15:00,84.535,84.54,84.505,84.535,522500000.0
2009-08-31 09:20:00,84.53,84.55,84.435,84.465,1322600000.0
2009-08-31 09:25:00,84.465,84.55,84.355,84.55,990200000.0
2009-08-31 09:30:00,84.545,84.55,84.45,84.525,732099999.0
2009-08-31 09:35:00,84.525,84.53,84.46,84.51,810900000.0
2009-08-31 09:40:00,84.51,84.53,84.44,84.5,919100000.0
2009-08-31 09:45:00,84.5,84.505,84.42,84.465,743800000.0
2009-08-31 09:50:00,84.46,84.49,84.44,84.49,307500000.0
2009-08-31 09:55:00,84.49,84.52,84.445,84.45,306300000.0
2009-08-31 10:00:00,84.445,84.5,84.425,84.475,440900000.0
2009-08-31 10:05:00,84.475,84.475,84.445,84.45,286200000.0
2009-08-31 10:10:00,84.45,84.5,84.45,84.47,501700000.0
2009-08-31 10:15:00,84.47,84.485,84.43,84.44,402700000.0
2009-08-31 10:20:00,84.44,84.465,84.425,84.44,649500000.0
2009-08-31 10:25:00,84.44,84.5,84.43,84.495,761400000.0
2009-08-31 10:30:00,84.49,84.54,84.455,84.54,665100000.0
2009-08-31 10:35:00,84.545,84.605,84.515,84.545,410200000.0
2009-08-31 10:40:00,84.545,84.58,84.53,84.56,823499999.0
2009-08-31 10:45:00,84.56,84.615,84.545,84.585,457700000.0
2009-08-31 10:50:00,84.585,84.665,84.56,84.665,460899999.0
2009-08-31 10:55:00,84.655,84.775,84.655,84.7,1049900000.0
2009-08-31 11:00:00,84.7,84.735,84.69,84.71,937600000.0
2009-08-31 11:05:00,84.72,84.73,84.64,84.695,561400000.0
2009-08-31 11:10:00,84.7,84.735,84.655,84.66,603000000.0
2009-08-31 11:15:00,84.655,84.68,84.65,84.67,398700000.0
2009-08-31 11:20:00,84.675,84.7,84.61,84.61,505800001.0
2009-08-31 11:25:00,84.615,84.615,84.585,84.59,310100000.0
2009-08-31 11:30:00,84.585,84.62,84.545,84.57,515099999.0
2009-08-31 11:35:00,84.57,84.6,84.56,84.565,411200000.0
2009-08-31 11:40:00,84.56,84.58,84.56,84.58,306500000.0
2009-08-31 11:45:00,84.58,84.615,84.57,84.585,350400000.0
2009-08-31 11:50:00,84.58,84.59,84.565,84.59,148900000.0
2009-08-31 11:55:00,84.595,84.595,84.535,84.565,213800000.0
2009-08-31 12:00:00,84.565,84.575,84.485,84.485,328300000.0
2009-08-31 12:05:00,84.485,84.515,84.45,84.455,680200000.0
2009-08-31 12:10:00,84.455,84.49,84.435,84.48,782100000.0
2009-08-31 12:15:00,84.48,84.51,84.445,84.45,529200000.0
2009-08-31 12:20:00,84.45,84.475,84.44,84.47,324900000.0
2009-08-31 12:25:00,84.475,84.48,84.445,84.455,525700000.0
2009-08-31 12:30:00,84.455,84.485,84.44,84.455,529000000.0
2009-08-31 12:35:00,84.45,84.485,84.44,84.48,684600000.0
2009-08-31 12:40:00,84.47,84.52,84.44,84.5,795400000.0
2009-08-31 12:45:00,84.51,84.54,84.485,84.51,651900000.0
2009-08-31 12:50:00,84.51,84.54,84.5,84.5,606800000.0
2009-08-31 12:55:00,84.5,84.515,84.465,84.49,622400000.0
2009-08-31 13:00:00,84.49,84.515,84.43,84.445,838400000.0
2009-08-31 13:05:00,84.445,84.445,84.34,84.39,971700000.0
2009-08-31 13:10:00,84.39,84.425,84.295,84.32,1763600000.0
2009-08-31 13:15:00,84.32,84.39,84.305,84.39,1591399999.0
2009-08-31 13:20:00,84.395,84.565,84.395,84.455,2664799999.0
2009-08-31 13:25:00,84.47,84.675,84.46,84.66,1742900000.0
2009-08-31 13:30:00,84.655,84.655,84.47,84.475,2161200000.0
2009-08-31 13:35:00,84.48,84.485,84.37,84.375,1119199998.0
2009-08-31 13:40:00,84.375,84.385,84.345,84.385,1164799998.0
2009-08-31 13:45:00,84.38,84.41,84.325,84.4,807100000.0
2009-08-31 13:50:00,84.4,84.44,84.38,84.39,898200001.0
2009-08-31 13:55:00,84.385,84.4,84.355,84.375,509500000.0
2009-08-31 14:00:00,84.375,84.455,84.335,84.355,971400000.0
2009-08-31 14:05:00,84.355,84.375,84.155,84.235,1776700000.0
2009-08-31 14:10:00,84.24,84.255,84.195,84.235,1269700000.0
2009-08-31 14:15:00,84.23,84.26,84.155,84.18,1046800000.0
2009-08-31 14:20:00,84.18,84.2,84.085,84.165,1175699999.0
2009-08-31 14:25:00,84.175,84.195,84.115,84.12,1584099997.0
2009-08-31 14:30:00,84.12,84.31,84.11,84.195,893400000.0
2009-08-31 14:35:00,84.195,84.205,84.13,84.14,856000000.0
2009-08-31 14:40:00,84.135,84.155,84.085,84.11,941300000.0
2009-08-31 14:45:00,84.11,84.205,84.085,84.19,791900001.0
2009-08-31 14:50:00,84.19,84.215,84.115,84.175,1085600000.0
2009-08-31 14:55:00,84.175,84.21,84.14,84.2,1248000000.0
2009-08-31 15:00:00,84.205,84.205,84.095,84.11,1109100000.0
2009-08-31 15:05:00,84.11,84.12,84.0,84.065,984099999.0
2009-08-31 15:10:00,84.07,84.075,84.005,84.02,707100000.0
2009-08-31 15:15:00,84.02,84.055,83.97,84.045,656600000.0
2009-08-31 15:20:00,84.045,84.05,83.945,83.945,487000000.0
2009-08-31 15:25:00,83.945,83.965,83.89,83.96,723300000.0
2009-08-31 15:30:00,83.955,84.02,83.92,83.955,1021499999.0
2009-08-31 15:35:00,83.96,83.975,83.88,83.93,838400000.0
2009-08-31 15:40:00,83.935,84.065,83.785,84.045,1253500000.0
2009-08-31 15:45:00,84.05,84.195,83.915,84.02,2289899999.0
2009-08-31 15:50:00,84.02,84.095,83.885,84.015,2033999998.0
2009-08-31 15:55:00,84.01,84.165,83.935,84.16,1620300000.0
2009-08-31 16:00:00,84.155,84.16,83.995,84.13,1685300000.0
2009-08-31 16:05:00,84.125,84.235,84.08,84.155,1597899998.0
2009-08-31 16:10:00,84.155,84.165,84.095,84.145,2124899999.0
2009-08-31 16:15:00,84.15,84.175,84.005,84.02,2529099998.0
2009-08-31 16:20:00,84.02,84.06,83.9,83.9,2134900000.0
2009-08-31 16:25:00,83.9,84.13,83.895,84.12,1598000000.0
2009-08-31 16:30:00,84.125,84.14,83.95,84.045,2034400001.0
2009-08-31 16:35:00,84.045,84.11,84.005,84.065,1727399999.0
2009-08-31 16:40:00,84.065,84.26,84.065,84.21,1713900000.0
2009-08-31 16:45:00,84.205,84.235,84.16,84.23,1826899998.0
2009-08-31 16:50:00,84.23,84.26,84.2,84.2,1584600000.0
2009-08-31 16:55:00,84.205,84.465,84.17,84.465,1828900000.0
2009-08-31 17:00:00,84.46,84.49,84.34,84.365,2368000000.0
2009-08-31 17:05:00,84.37,84.405,84.29,84.35,1773500000.0
2009-08-31 17:10:00,84.35,84.415,84.35,84.4,1464699996.0
2009-08-31 17:15:00,84.4,84.45,84.335,84.44,1641300000.0
2009-08-31 17:20:00,84.44,84.465,84.32,84.36,1741200001.0
2009-08-31 17:25:00,84.36,84.385,84.315,84.325,1289200000.0
2009-08-31 17:30:00,84.325,84.36,84.26,84.29,1302000000.0
2009-08-31 17:35:00,84.29,84.43,84.27,84.43,1120400000.0
2009-08-31 17:40:00,84.425,84.445,84.35,84.395,1161900000.0
2009-08-31 17:45:00,84.385,84.43,84.3,84.33,1104100000.0
2009-08-31 17:50:00,84.33,84.43,84.31,84.43,1002699999.0
2009-08-31 17:55:00,84.43,84.655,84.385,84.62,1355500000.0
2009-08-31 18:00:00,84.62,84.71,84.58,84.59,2130800000.0
2009-08-31 18:05:00,84.59,84.645,84.56,84.605,1371900000.0
2009-08-31 18:10:00,84.595,84.68,84.595,84.64,1277800000.0
2009-08-31 18:15:00,84.64,84.64,84.535,84.55,1150300000.0
2009-08-31 18:20:00,84.545,84.57,84.49,84.52,2011600000.0
2009-08-31 18:25:00,84.525,84.565,84.495,84.515,1434400000.0
2009-08-31 18:30:00,84.515,84.615,84.515,84.605,615000000.0
2009-08-31 18:35:00,84.605,84.64,84.585,84.605,955500000.0
2009-08-31 18:40:00,84.605,84.655,84.6,84.615,818100000.0
2009-08-31 18:45:00,84.62,84.62,84.565,84.565,635800000.0
2009-08-31 18:50:00,84.57,84.625,84.565,84.58,785000000.0
2009-08-31 18:55:00,84.58,84.59,84.53,84.535,848800000.0
2009-08-31 19:00:00,84.53,84.56,84.525,84.545,858400000.0
2009-08-31 19:05:00,84.545,84.58,84.54,84.58,620000000.0
2009-08-31 19:10:00,84.58,84.635,84.56,84.635,860200000.0
2009-08-31 19:15:00,84.63,84.65,84.605,84.63,740300000.0
2009-08-31 19:20:00,84.63,84.705,84.625,84.695,1571300000.0
2009-08-31 19:25:00,84.69,84.735,84.67,84.705,956100000.0
2009-08-31 19:30:00,84.705,84.78,84.69,84.78,927800000.0
2009-08-31 19:35:00,84.775,84.865,84.77,84.845,1212800000.0
2009-08-31 19:40:00,84.84,84.96,84.83,84.86,1136100000.0
2009-08-31 19:45:00,84.86,84.86,84.78,84.825,646100000.0
2009-08-31 19:50:00,84.82,84.885,84.81,84.825,360700000.0
2009-08-31 19:55:00,84.825,84.91,84.805,84.905,949700000.0
2009-08-31 20:00:00,84.9,84.91,84.815,84.825,748800000.0
2009-08-31 20:05:00,84.825,84.89,84.81,84.89,444300000.0
2009-08-31 20:10:00,84.885,84.925,84.845,84.86,753700000.0
2009-08-31 20:15:00,84.86,84.885,84.825,84.875,483400000.0
2009-08-31 20:20:00,84.875,85.045,84.85,84.85,1638300000.0
2009-08-31 20:25:00,84.855,84.895,84.815,84.885,921200000.0
2009-08-31 20:30:00,84.885,84.89,84.85,84.885,650000000.0
2009-08-31 20:35:00,84.88,84.985,84.86,84.985,942100000.0
2009-08-31 20:40:00,84.985,84.99,84.89,84.925,1431700000.0
2009-08-31 20:45:00,84.925,84.945,84.855,84.855,1341700000.0
2009-08-31 20:50:00,84.855,84.875,84.835,84.86,868100000.0
2009-08-31 20:55:00,84.86,84.94,84.855,84.925,1401200000.0
2009-08-31 21:00:00,84.935,84.97,84.82,84.845,757700000.0
2009-08-31 21:05:00,84.845,84.855,84.825,84.835,522800000.0
2009-08-31 21:10:00,84.825,84.87,84.81,84.84,826500000.0
2009-08-31 21:15:00,84.845,84.87,84.815,84.83,592100000.0
2009-08-31 21:20:00,84.825,84.825,84.745,84.75,641400000.0
2009-08-31 21:25:00,84.75,84.78,84.7,84.745,928500000.0
2009-08-31 21:30:00,84.75,84.83,84.75,84.82,514000000.0
2009-08-31 21:35:00,84.82,84.885,84.795,84.885,861000000.0
2009-08-31 21:40:00,84.89,84.97,84.83,84.96,1362900000.0
2009-08-31 21:45:00,84.96,85.03,84.955,84.98,686000000.0
2009-08-31 21:50:00,84.985,85.035,84.955,84.98,816300000.0
2009-08-31 21:55:00,84.98,85.015,84.965,84.97,924100000.0
2009-08-31 22:00:00,84.965,85.045,84.965,85.025,581000000.0
2009-08-31 22:05:00,85.02,85.05,85.01,85.01,430600000.0
2009-08-31 22:10:00,85.01,85.13,85.01,85.1,471300000.0
2009-08-31 22:15:00,85.1,85.17,85.1,85.15,457500000.0
2009-08-31 22:20:00,85.15,85.165,85.065,85.08,419100000.0
2009-08-31 22:25:00,85.08,85.09,85.05,85.06,335500000.0
2009-08-31 22:30:00,85.06,85.06,85.005,85.01,490500000.0
2009-08-31 22:35:00,85.01,85.035,85.01,85.03,274700000.0
2009-08-31 22:40:00,85.03,85.09,85.015,85.08,333200000.0
2009-08-31 22:45:00,85.08,85.12,85.05,85.05,319100000.0
2009-08-31 22:50:00,85.05,85.15,85.05,85.125,329100000.0
2009-08-31 22:55:00,85.125,85.175,85.105,85.115,496900000.0
2009-08-31 23:00:00,85.115,85.13,85.04,85.065,201600000.0
2009-08-31 23:05:00,85.07,85.07,84.96,84.995,182400000.0
2009-08-31 23:10:00,84.995,85.12,84.995,85.055,188500000.0
2009-08-31 23:15:00,85.05,85.065,85.035,85.04,76100000.0
2009-08-31 23:20:00,85.04,85.07,85.02,85.03,157400000.0
2009-08-31 23:25:00,85.03,85.035,85.005,85.03,110800000.0
2009-08-31 23:30:00,85.02,85.065,85.005,85.025,141300000.0
2009-08-31 23:35:00,85.025,85.075,84.985,84.99,188900000.0
2009-08-31 23:40:00,85.0,85.015,84.935,84.975,315800000.0
2009-08-31 23:45:00,84.97,85.0,84.93,84.95,175200000.0
2009-08-31 23:50:00,84.935,84.97,84.912,84.92,103600000.0
2009-08-31 23:55:00,84.95,84.955,84.94,84.94,55900000.0
2009-09-01 00:00:00,84.93,84.965,84.93,84.96,219800000.0
2009-09-01 00:05:00,84.96,84.96,84.905,84.91,111900000.0
2009-09-01 00:10:00,84.915,84.915,84.895,84.905,46000000.0
2009-09-01 00:15:00,84.905,84.93,84.89,84.89,124800000.0
2009-09-01 00:20:00,84.89,84.9,84.855,84.88,207200000.0
2009-09-01 00:25:00,84.875,84.885,84.85,84.86,276300000.0
2009-09-01 00:30:00,84.865,84.88,84.834,84.837,109700000.0
2009-09-01 00:35:00,84.865,84.885,84.855,84.86,169100000.0
2009-09-01 00:40:00,84.865,84.925,84.85,84.92,174100000.0
2009-09-01 00:45:00,84.92,84.94,84.92,84.92,155500000.0
2009-09-01 00:50:00,84.925,84.94,84.92,84.935,174100000.0
2009-09-01 00:55:00,84.94,84.96,84.935,84.935,86600000.0
2009-09-01 01:00:00,84.935,84.935,84.91,84.935,182700000.0
2009-09-01 01:05:00,84.93,84.985,84.92,84.98,215300000.0
2009-09-01 01:10:00,84.98,85.04,84.975,84.99,408600000.0
2009-09-01 01:15:00,84.99,85.05,84.98,85.01,306900000.0
2009-09-01 01:20:00,85.01,85.04,84.99,85.02,284100000.0
2009-09-01 01:25:00,85.02,85.03,85.015,85.025,128800000.0
2009-09-01 01:30:00,85.03,85.03,84.95,84.95,108600000.0
2009-09-01 01:35:00,84.95,84.965,84.91,84.91,274200000.0
2009-09-01 01:40:00,84.91,84.92,84.875,84.895,400900000.0
2009-09-01 01:45:00,84.895,84.93,84.89,84.89,182100000.0
2009-09-01 01:50:00,84.89,84.92,84.88,84.89,195300000.0
2009-09-01 01:55:00,84.89,84.9,84.875,84.88,160300000.0
2009-09-01 02:00:00,84.88,84.975,84.845,84.95,526700000.0
2009-09-01 02:05:00,84.945,85.015,84.93,85.01,560600000.0
2009-09-01 02:10:00,85.01,85.045,84.99,85.0,403900000.0
2009-09-01 02:15:00,85.0,85.02,84.965,84.965,524400000.0
2009-09-01 02:20:00,84.965,85.0,84.92,84.975,737000000.0
2009-09-01 02:25:00,84.98,84.99,84.93,84.965,645200000.0
2009-09-01 02:30:00,84.97,84.98,84.94,84.955,489100000.0
2009-09-01 02:35:00,84.955,84.96,84.9,84.915,254700000.0
2009-09-01 02:40:00,84.92,85.045,84.91,85.035,312400000.0
2009-09-01 02:45:00,85.04,85.05,85.0,85.02,350800000.0
2009-09-01 02:50:00,85.015,85.085,84.97,84.985,733700000.0
2009-09-01 02:55:00,84.98,85.05,84.97,85.025,549500000.0
2009-09-01 03:00:00,85.025,85.17,85.025,85.165,726200000.0
2009-09-01 03:05:00,85.165,85.19,85.16,85.175,365800000.0
2009-09-01 03:10:00,85.175,85.19,85.1,85.14,393600000.0
2009-09-01 03:15:00,85.14,85.15,85.115,85.145,141300000.0
2009-09-01 03:20:00,85.145,85.165,85.13,85.145,123900000.0
2009-09-01 03:25:00,85.15,85.155,85.09,85.11,333600000.0
2009-09-01 03:30:00,85.11,85.21,85.1,85.21,584300000.0
2009-09-01 03:35:00,85.215,85.24,85.13,85.165,529100000.0
2009-09-01 03:40:00,85.16,85.205,85.14,85.2,393300000.0
2009-09-01 03:45:00,85.2,85.25,85.2,85.23,516300000.0
2009-09-01 03:50:00,85.235,85.255,85.22,85.24,801900000.0
2009-09-01 03:55:00,85.235,85.24,85.195,85.2,305200000.0
2009-09-01 04:00:00,85.2,85.255,85.2,85.235,601000000.0
2009-09-01 04:05:00,85.235,85.25,85.195,85.21,567100000.0
2009-09-01 04:10:00,85.205,85.21,85.12,85.13,490600000.0
2009-09-01 04:15:00,85.13,85.17,85.12,85.14,959200000.0
2009-09-01 04:20:00,85.14,85.145,85.07,85.085,680400000.0
2009-09-01 04:25:00,85.09,85.105,85.075,85.1,639900000.0
2009-09-01 04:30:00,85.095,85.105,85.05,85.065,463600000.0
2009-09-01 04:35:00,85.065,85.1,85.065,85.1,246600000.0
2009-09-01 04:40:00,85.095,85.1,85.08,85.08,365100000.0
2009-09-01 04:45:00,85.08,85.09,85.07,85.085,163400000.0
2009-09-01 04:50:00,85.08,85.105,85.075,85.105,125800000.0
2009-09-01 04:55:00,85.105,85.115,85.1,85.11,208000000.0
2009-09-01 05:00:00,85.105,85.115,85.08,85.1,302700000.0
2009-09-01 05:05:00,85.09,85.115,85.09,85.1,309000000.0
2009-09-01 05:10:00,85.1,85.1,85.085,85.09,107800000.0
2009-09-01 05:15:00,85.09,85.11,85.09,85.105,53200000.0
2009-09-01 05:20:00,85.105,85.12,85.085,85.09,106300000.0
2009-09-01 05:25:00,85.095,85.105,85.09,85.095,130500000.0
2009-09-01 05:30:00,85.095,85.15,85.085,85.14,405000000.0
2009-09-01 05:35:00,85.14,85.255,85.14,85.25,925600000.0
2009-09-01 05:40:00,85.255,85.255,85.23,85.235,493200000.0
2009-09-01 05:45:00,85.235,85.24,85.215,85.22,211100000.0
2009-09-01 05:50:00,85.215,85.23,85.19,85.19,251400000.0
2009-09-01 05:55:00,85.19,85.25,85.185,85.25,562900000.0
2009-09-01 06:00:00,85.245,85.25,85.21,85.22,471600000.0
2009-09-01 06:05:00,85.22,85.305,85.215,85.295,734200000.0
2009-09-01 06:10:00,85.3,85.32,85.24,85.27,749400000.0
2009-09-01 06:15:00,85.27,85.31,85.24,85.25,340100000.0
2009-09-01 06:20:00,85.25,85.26,85.215,85.225,222800000.0
2009-09-01 06:25:00,85.22,85.245,85.205,85.22,456600000.0
2009-09-01 06:30:00,85.22,85.22,85.045,85.14,1198200000.0
2009-09-01 06:35:00,85.14,85.19,85.12,85.12,591300000.0
2009-09-01 06:40:00,85.12,85.12,85.04,85.04,654400000.0
2009-09-01 06:45:00,85.04,85.06,85.01,85.05,668800000.0
2009-09-01 06:50:00,85.055,85.095,85.04,85.08,583800000.0
2009-09-01 06:55:00,85.08,85.09,85.05,85.06,374600000.0
2009-09-01 07:00:00,85.06,85.25,85.055,85.21,863700000.0
2009-09-01 07:05:00,85.21,85.215,85.16,85.18,547900000.0
2009-09-01 07:10:00,85.18,85.18,85.115,85.12,475300000.0
2009-09-01 07:15:00,85.12,85.15,85.12,85.13,306900000.0
2009-09-01 07:20:00,85.14,85.16,85.12,85.16,225700000.0
2009-09-01 07:25:00,85.16,85.2,85.16,85.19,302200000.0
2009-09-01 07:30:00,85.195,85.23,85.19,85.21,470800000.0
2009-09-01 07:35:00,85.21,85.25,85.21,85.23,505900000.0
2009-09-01 07:40:00,85.23,85.235,85.215,85.23,509800000.0
2009-09-01 07:45:00,85.23,85.23,85.21,85.21,210700000.0
2009-09-01 07:50:00,85.21,85.21,85.17,85.185,230600000.0
2009-09-01 07:55:00,85.18,85.215,85.16,85.21,528200000.0
2009-09-01 08:00:00,85.21,85.295,85.205,85.275,1009300000.0
2009-09-01 08:05:00,85.275,85.325,85.26,85.285,1065800000.0
2009-09-01 08:10:00,85.29,85.295,85.27,85.28,756100000.0
2009-09-01 08:15:00,85.28,85.29,85.21,85.235,1156700000.0
2009-09-01 08:20:00,85.23,85.255,85.22,85.23,417599999.0
2009-09-01 08:25:00,85.23,85.305,85.225,85.265,1107800000.0
2009-09-01 08:30:00,85.265,85.28,85.24,85.26,477600001.0
2009-09-01 08:35:00,85.26,85.275,85.225,85.255,395100000.0
2009-09-01 08:40:00,85.26,85.285,85.225,85.23,413200000.0
2009-09-01 08:45:00,85.23,85.27,85.215,85.25,636300000.0
2009-09-01 08:50:00,85.25,85.285,85.225,85.225,746600000.0
2009-09-01 08:55:00,85.225,85.37,85.14,85.37,977800000.0
2009-09-01 09:00:00,85.365,85.38,85.31,85.375,1664300000.0
2009-09-01 09:05:00,85.37,85.495,85.37,85.48,762000000.0
2009-09-01 09:10:00,85.48,85.51,85.42,85.46,1242200000.0
2009-09-01 09:15:00,85.465,85.59,85.46,85.565,1299700000.0
2009-09-01 09:20:00,85.565,85.585,85.495,85.525,763100000.0
2009-09-01 09:25:00,85.52,85.585,85.49,85.58,744000000.0
2009-09-01 09:30:00,85.58,85.665,85.58,85.64,698300001.0
2009-09-01 09:35:00,85.645,85.755,85.61,85.69,886900000.0
2009-09-01 09:40:00,85.685,85.685,85.585,85.585,770000000.0
2009-09-01 09:45:00,85.59,85.63,85.565,85.605,553399999.0
2009-09-01 09:50:00,85.605,85.615,85.555,85.595,1137399999.0
2009-09-01 09:55:00,85.6,85.74,85.575,85.715,2015200000.0
2009-09-01 10:00:00,85.725,85.74,85.62,85.635,1230799997.0
2009-09-01 10:05:00,85.63,85.65,85.595,85.625,1116799999.0
2009-09-01 10:10:00,85.635,85.635,85.51,85.535,1084799999.0
2009-09-01 10:15:00,85.54,85.54,85.415,85.43,1066100000.0
2009-09-01 10:20:00,85.425,85.43,85.365,85.38,1066999999.0
2009-09-01 10:25:00,85.375,85.395,85.235,85.265,1211299998.0
2009-09-01 10:30:00,85.265,85.285,85.18,85.255,994300000.0
2009-09-01 10:35:00,85.255,85.325,85.23,85.26,1077099999.0
2009-09-01 10:40:00,85.255,85.34,85.255,85.27,894799998.0
2009-09-01 10:45:00,85.28,85.3,85.215,85.245,915500000.0
2009-09-01 10:50:00,85.24,85.25,85.165,85.185,791099999.0
2009-09-01 10:55:00,85.175,85.295,85.175,85.29,943600000.0
2009-09-01 11:00:00,85.29,85.29,85.175,85.205,867900000.0
2009-09-01 11:05:00,85.215,85.225,85.175,85.185,472600000.0
2009-09-01 11:10:00,85.185,85.235,85.155,85.165,920800000.0
2009-09-01 11:15:00,85.17,85.18,85.09,85.095,549900000.0
2009-09-01 11:20:00,85.095,85.095,85.055,85.065,536700000.0
2009-09-01 11:25:00,85.06,85.075,84.96,84.99,987900000.0
2009-09-01 11:30:00,84.99,84.995,84.92,84.955,1518300001.0
2009-09-01 11:35:00,84.955,85.035,84.945,85.035,670300000.0
2009-09-01 11:40:00,85.04,85.08,85.02,85.055,875400000.0
2009-09-01 11:45:00,85.065,85.15,85.065,85.13,837100000.0
2009-09-01 11:50:00,85.13,85.13,85.07,85.08,200200000.0
2009-09-01 11:55:00,85.08,85.105,85.05,85.06,517900000.0
2009-09-01 12:00:00,85.055,85.07,84.995,85.025,504600000.0
2009-09-01 12:05:00,85.03,85.03,84.92,84.965,928799997.0
2009-09-01 12:10:00,84.965,84.99,84.95,84.98,1214799998.0
2009-09-01 12:15:00,84.975,85.01,84.97,85.005,1134700000.0
2009-09-01 12:20:00,85.005,85.09,84.995,85.06,1100199999.0
2009-09-01 12:25:00,85.06,85.095,85.035,85.06,914800001.0
2009-09-01 12:30:00,85.06,85.06,84.945,84.995,787399998.0
2009-09-01 12:35:00,85.0,85.005,84.9,84.93,796799999.0
2009-09-01 12:40:00,84.93,84.965,84.905,84.96,538000000.0
2009-09-01 12:45:00,84.965,84.965,84.9,84.92,491600000.0
2009-09-01 12:50:00,84.93,84.93,84.895,84.9,263000000.0
2009-09-01 12:55:00,84.895,84.945,84.875,84.935,548200000.0
2009-09-01 13:00:00,84.93,85.02,84.89,84.95,1025800000.0
2009-09-01 13:05:00,84.95,85.05,84.915,84.995,645100000.0
2009-09-01 13:10:00,85.0,85.01,84.94,84.99,839399998.0
2009-09-01 13:15:00,84.99,85.0,84.945,84.95,732200000.0
2009-09-01 13:20:00,84.95,85.075,84.95,85.035,988299997.0
2009-09-01 13:25:00,85.035,85.05,84.96,85.025,915899999.0
2009-09-01 13:30:00,85.025,85.1,84.995,85.1,628400000.0
2009-09-01 13:35:00,85.095,85.135,85.035,85.035,1252600001.0
2009-09-01 13:40:00,85.045,85.045,84.92,84.955,1296500001.0
2009-09-01 13:45:00,84.955,85.035,84.945,85.02,393400000.0
2009-09-01 13:50:00,85.025,85.05,85.0,85.05,1425900002.0
2009-09-01 13:55:00,85.045,85.05,84.915,84.935,803299999.0
2009-09-01 14:00:00,84.935,84.95,84.89,84.92,557900000.0
2009-09-01 14:05:00,84.915,84.965,84.87,84.945,675000000.0
2009-09-01 14:10:00,84.945,85.04,84.93,85.03,721000000.0
2009-09-01 14:15:00,85.03,85.115,85.005,85.105,852800000.0
2009-09-01 14:20:00,85.1,85.13,85.07,85.09,1277600000.0
2009-09-01 14:25:00,85.085,85.085,84.945,84.96,853600000.0
2009-09-01 14:30:00,84.96,84.97,84.9,84.945,1515500000.0
2009-09-01 14:35:00,84.945,85.01,84.895,84.895,1287999997.0
2009-09-01 14:40:00,84.905,85.075,84.895,85.045,1717399995.0
2009-09-01 14:45:00,85.045,85.045,84.97,85.025,486800000.0
2009-09-01 14:50:00,85.025,85.025,84.835,84.84,810199999.0
2009-09-01 14:55:00,84.84,84.86,84.79,84.805,894700002.0
2009-09-01 15:00:00,84.8,84.805,84.625,84.69,1208399997.0
2009-09-01 15:05:00,84.69,84.73,84.64,84.695,853100000.0
2009-09-01 15:10:00,84.695,84.705,84.575,84.62,630300000.0
2009-09-01 15:15:00,84.615,84.735,84.57,84.73,664100000.0
2009-09-01 15:20:00,84.73,84.74,84.61,84.63,635200000.0
2009-09-01 15:25:00,84.625,84.78,84.625,84.755,587600000.0
2009-09-01 15:30:00,84.755,84.825,84.73,84.805,898300000.0
2009-09-01 15:35:00,84.805,84.845,84.77,84.79,929400000.0
2009-09-01 15:40:00,84.795,85.055,84.795,85.005,1008300000.0
2009-09-01 15:45:00,85.01,85.115,85.01,85.105,1200100000.0
2009-09-01 15:50:00,85.105,85.175,84.905,84.93,1204600000.0
2009-09-01 15:55:00,84.925,85.04,84.82,84.82,1224500000.0
2009-09-01 16:00:00,84.82,85.43,84.82,85.235,2205800000.0
2009-09-01 16:05:00,85.235,85.535,85.235,85.375,1647900000.0
2009-09-01 16:10:00,85.385,85.44,85.18,85.18,1439200000.0
2009-09-01 16:15:00,85.185,85.27,85.07,85.22,1577700000.0
2009-09-01 16:20:00,85.22,85.275,85.135,85.235,1448200000.0
2009-09-01 16:25:00,85.24,85.41,85.24,85.38,1258700000.0
2009-09-01 16:30:00,85.38,85.45,85.33,85.435,1027400000.0
2009-09-01 16:35:00,85.44,85.525,85.33,85.35,1118400000.0
2009-09-01 16:40:00,85.365,85.42,85.29,85.31,1255300000.0
2009-09-01 16:45:00,85.31,85.405,85.24,85.265,1131400000.0
2009-09-01 16:50:00,85.265,85.285,85.13,85.21,1146000000.0
2009-09-01 16:55:00,85.2,85.215,85.01,85.015,989800000.0
2009-09-01 17:00:00,85.015,85.035,84.915,85.0,1057600000.0
2009-09-01 17:05:00,85.01,85.025,84.665,84.76,1273500000.0
2009-09-01 17:10:00,84.76,84.76,84.61,84.745,1239100000.0
2009-09-01 17:15:00,84.74,84.78,84.58,84.77,1281100000.0
2009-09-01 17:20:00,84.77,84.775,84.57,84.615,1235700000.0
2009-09-01 17:25:00,84.615,84.625,84.43,84.475,1476600000.0
2009-09-01 17:30:00,84.48,84.515,84.36,84.42,1897500000.0
2009-09-01 17:35:00,84.415,84.42,84.195,84.365,1494000000.0
2009-09-01 17:40:00,84.365,84.57,84.31,84.415,1644000000.0
2009-09-01 17:45:00,84.41,84.565,84.405,84.49,1151000000.0
2009-09-01 17:50:00,84.485,84.57,84.47,84.525,1261500000.0
2009-09-01 17:55:00,84.525,84.535,84.325,84.4,1355800000.0
2009-09-01 18:00:00,84.405,84.49,84.33,84.415,1287000000.0
2009-09-01 18:05:00,84.42,84.485,84.35,84.46,1093900000.0
2009-09-01 18:10:00,84.46,84.49,84.39,84.395,721600000.0
2009-09-01 18:15:00,84.395,84.42,84.365,84.37,806400000.0
2009-09-01 18:20:00,84.37,84.405,84.205,84.345,975499999.0
2009-09-01 18:25:00,84.34,84.395,84.31,84.375,754900000.0
2009-09-01 18:30:00,84.375,84.465,84.33,84.455,688800000.0
2009-09-01 18:35:00,84.455,84.485,84.41,84.44,824700000.0
2009-09-01 18:40:00,84.44,84.51,84.42,84.51,907300000.0
2009-09-01 18:45:00,84.51,84.515,84.46,84.48,1083100000.0
2009-09-01 18:50:00,84.48,84.53,84.465,84.48,671800000.0
2009-09-01 18:55:00,84.48,84.505,84.39,84.41,651700000.0
2009-09-01 19:00:00,84.42,84.45,84.36,84.375,581600000.0
2009-09-01 19:05:00,84.375,84.41,84.175,84.205,1028400000.0
2009-09-01 19:10:00,84.205,84.275,84.2,84.24,1050900000.0
2009-09-01 19:15:00,84.235,84.26,84.075,84.24,1368500000.0
2009-09-01 19:20:00,84.245,84.26,84.05,84.22,1442500000.0
2009-09-01 19:25:00,84.22,84.305,84.16,84.27,1088000000.0
2009-09-01 19:30:00,84.27,84.27,84.13,84.16,1351900000.0
2009-09-01 19:35:00,84.16,84.235,84.155,84.165,846600000.0
2009-09-01 19:40:00,84.165,84.235,84.15,84.18,753500000.0
2009-09-01 19:45:00,84.18,84.23,84.17,84.17,691100000.0
2009-09-01 19:50:00,84.17,84.26,84.17,84.245,855300000.0
2009-09-01 19:55:00,84.245,84.33,84.21,84.31,788400000.0
2009-09-01 20:00:00,84.31,84.39,84.24,84.315,1055000000.0
2009-09-01 20:05:00,84.32,84.33,84.205,84.205,747600000.0
2009-09-01 20:10:00,84.205,84.33,84.205,84.275,682700000.0
2009-09-01 20:15:00,84.275,84.285,84.15,84.195,473700000.0
2009-09-01 20:20:00,84.185,84.195,84.08,84.145,1229100000.0
2009-09-01 20:25:00,84.14,84.18,84.135,84.16,927600000.0
2009-09-01 20:30:00,84.16,84.225,84.15,84.215,565700000.0
2009-09-01 20:35:00,84.215,84.24,84.21,84.22,391800000.0
2009-09-01 20:40:00,84.22,84.22,84.055,84.135,793900000.0
2009-09-01 20:45:00,84.13,84.17,84.09,84.09,782700000.0
2009-09-01 20:50:00,84.09,84.155,84.08,84.12,1025900000.0
2009-09-01 20:55:00,84.11,84.145,84.1,84.11,948700000.0
2009-09-01 21:00:00,84.115,84.12,84.09,84.12,380400000.0
2009-09-01 21:05:00,84.115,84.12,84.09,84.095,754500000.0
2009-09-01 21:10:00,84.095,84.17,84.095,84.16,842900000.0
2009-09-01 21:15:00,84.16,84.19,84.14,84.165,762400000.0
2009-09-01 21:20:00,84.165,84.17,84.1,84.115,720400000.0
2009-09-01 21:25:00,84.11,84.11,83.975,84.01,551300000.0
2009-09-01 21:30:00,84.005,84.095,84.005,84.095,686000000.0
2009-09-01 21:35:00,84.085,84.1,84.05,84.1,448400000.0
2009-09-01 21:40:00,84.1,84.12,84.065,84.085,441900000.0
2009-09-01 21:45:00,84.085,84.095,84.01,84.035,528800000.0
2009-09-01 21:50:00,84.03,84.155,84.015,84.145,746400000.0
2009-09-01 21:55:00,84.145,84.2,84.11,84.11,976500000.0
2009-09-01 22:00:00,84.12,84.12,84.06,84.085,482400000.0
2009-09-01 22:05:00,84.08,84.115,84.06,84.105,243700000.0
2009-09-01 22:10:00,84.09,84.155,84.065,84.1,275100000.0
2009-09-01 22:15:00,84.105,84.145,84.1,84.13,211600000.0
2009-09-01 22:20:00,84.13,84.175,84.1,84.12,359900000.0
2009-09-01 22:25:00,84.11,84.17,84.1,84.16,304000000.0
2009-09-01 22:30:00,84.16,84.205,84.16,84.17,332000000.0
2009-09-01 22:35:00,84.17,84.23,84.17,84.2,368700000.0
2009-09-01 22:40:00,84.21,84.255,84.2,84.24,147700000.0
2009-09-01 22:45:00,84.24,84.295,84.205,84.23,301800000.0
2009-09-01 22:50:00,84.23,84.265,84.2,84.2,418300000.0
2009-09-01 22:55:00,84.2,84.275,84.14,84.15,353000000.0
2009-09-01 23:00:00,84.15,84.155,84.1,84.115,197200000.0
2009-09-01 23:05:00,84.115,84.14,84.09,84.125,206000000.0
2009-09-01 23:10:00,84.125,84.14,84.08,84.135,286000000.0
2009-09-01 23:15:00,84.135,84.16,84.12,84.145,200700000.0
2009-09-01 23:20:00,84.145,84.155,84.11,84.13,141300000.0
2009-09-01 23:25:00,84.125,84.23,84.09,84.09,290600000.0
2009-09-01 23:30:00,84.095,84.16,83.965,84.135,222700000.0
2009-09-01 23:35:00,84.125,84.15,84.1,84.1,77100000.0
2009-09-01 23:40:00,84.1,84.11,84.085,84.09,57600000.0
2009-09-01 23:45:00,84.095,84.17,84.095,84.14,230400000.0
2009-09-01 23:50:00,84.14,84.175,84.12,84.17,116200000.0
2009-09-01 23:55:00,84.165,84.215,84.15,84.215,150300000.0
2009-09-02 00:00:00,84.21,84.225,84.205,84.22,64900000.0
2009-09-02 00:05:00,84.22,84.255,84.2,84.255,155200000.0
2009-09-02 00:10:00,84.255,84.29,84.24,84.24,85500000.0
2009-09-02 00:15:00,84.245,84.25,84.21,84.225,127100000.0
2009-09-02 00:20:00,84.22,84.25,84.215,84.23,81000000.0
2009-09-02 00:25:00,84.235,84.255,84.225,84.225,65800000.0
2009-09-02 00:30:00,84.23,84.24,84.23,84.23,69000000.0
2009-09-02 00:35:00,84.22,84.255,84.22,84.24,123300000.0
2009-09-02 00:40:00,84.24,84.24,84.2,84.2,214800000.0
2009-09-02 00:45:00,84.195,84.2,84.15,84.155,263400000.0
2009-09-02 00:50:00,84.165,84.17,84.13,84.15,171600000.0
2009-09-02 00:55:00,84.15,84.17,84.1,84.105,388900000.0
2009-09-02 01:00:00,84.115,84.14,84.09,84.14,271400000.0
2009-09-02 01:05:00,84.14,84.14,84.06,84.1,452900000.0
2009-09-02 01:10:00,84.1,84.105,84.06,84.085,414300000.0
2009-09-02 01:15:00,84.09,84.09,84.02,84.04,304800000.0
2009-09-02 01:20:00,84.04,84.07,84.03,84.03,285700000.0
2009-09-02 01:25:00,84.03,84.03,83.985,83.99,200400000.0
2009-09-02 01:30:00,83.99,84.04,83.95,83.96,282000000.0
2009-09-02 01:35:00,83.95,83.96,83.855,83.88,519900000.0
2009-09-02 01:40:00,83.88,83.92,83.78,83.78,452700000.0
2009-09-02 01:45:00,83.78,83.89,83.77,83.87,660200000.0
2009-09-02 01:50:00,83.875,83.98,83.875,83.92,640600000.0
2009-09-02 01:55:00,83.93,83.97,83.91,83.965,208400000.0
2009-09-02 02:00:00,83.96,83.985,83.91,83.91,424600000.0
2009-09-02 02:05:00,83.91,83.955,83.9,83.92,621400000.0
2009-09-02 02:10:00,83.925,84.05,83.92,84.0,769000000.0
2009-09-02 02:15:00,84.0,84.025,83.97,83.99,486400000.0
2009-09-02 02:20:00,83.995,84.02,83.96,83.98,609700000.0
2009-09-02 02:25:00,83.995,83.995,83.95,83.95,271700000.0
2009-09-02 02:30:00,83.95,84.0,83.905,83.93,461400000.0
2009-09-02 02:35:00,83.93,83.985,83.93,83.98,419400000.0
2009-09-02 02:40:00,83.99,84.01,83.97,83.985,463200000.0
2009-09-02 02:45:00,83.98,84.04,83.98,84.005,690300000.0
2009-09-02 02:50:00,84.01,84.15,84.01,84.12,895200000.0
2009-09-02 02:55:00,84.12,84.15,84.08,84.13,486700000.0
2009-09-02 03:00:00,84.13,84.195,84.12,84.18,539600000.0
2009-09-02 03:05:00,84.19,84.19,84.1,84.1,493400000.0
2009-09-02 03:10:00,84.1,84.115,84.03,84.04,425500000.0
2009-09-02 03:15:00,84.04,84.08,84.01,84.01,671500000.0
2009-09-02 03:20:00,84.01,84.065,84.01,84.045,443000000.0
2009-09-02 03:25:00,84.045,84.06,84.0,84.045,399000000.0
2009-09-02 03:30:00,84.05,84.245,84.045,84.17,980400000.0
2009-09-02 03:35:00,84.17,84.24,84.14,84.18,730800000.0
2009-09-02 03:40:00,84.185,84.22,84.16,84.21,650300000.0
2009-09-02 03:45:00,84.215,84.27,84.21,84.25,541400000.0
2009-09-02 03:50:00,84.255,84.335,84.255,84.335,465800000.0
2009-09-02 03:55:00,84.34,84.37,84.225,84.25,618500000.0
2009-09-02 04:00:00,84.25,84.255,84.145,84.155,407000000.0
2009-09-02 04:05:00,84.15,84.205,84.15,84.2,479300000.0
2009-09-02 04:10:00,84.205,84.22,84.18,84.22,497400000.0
2009-09-02 04:15:00,84.22,84.35,84.22,84.33,652000000.0
2009-09-02 04:20:00,84.32,84.33,84.265,84.27,274600000.0
2009-09-02 04:25:00,84.27,84.335,84.27,84.335,258000000.0
2009-09-02 04:30:00,84.325,84.34,84.305,84.34,164400000.0
2009-09-02 04:35:00,84.335,84.35,84.305,84.315,136000000.0
2009-09-02 04:40:00,84.315,84.325,84.265,84.29,244000000.0
2009-09-02 04:45:00,84.29,84.305,84.255,84.255,142300000.0
2009-09-02 04:50:00,84.27,84.285,84.255,84.26,212500000.0
2009-09-02 04:55:00,84.265,84.31,84.25,84.305,320400000.0
2009-09-02 05:00:00,84.31,84.31,84.28,84.3,278700000.0
2009-09-02 05:05:00,84.3,84.32,84.27,84.27,408500000.0
2009-09-02 05:10:00,84.27,84.28,84.22,84.22,384900000.0
2009-09-02 05:15:00,84.22,84.225,84.2,84.205,221100000.0
2009-09-02 05:20:00,84.2,84.215,84.1,84.135,482100000.0
2009-09-02 05:25:00,84.135,84.185,84.135,84.185,546700000.0
2009-09-02 05:30:00,84.185,84.265,84.185,84.26,261500000.0
2009-09-02 05:35:00,84.25,84.285,84.22,84.25,219500000.0
2009-09-02 05:40:00,84.25,84.265,84.25,84.255,42800000.0
2009-09-02 05:45:00,84.245,84.245,84.17,84.19,213100000.0
2009-09-02 05:50:00,84.195,84.21,84.175,84.2,215700000.0
2009-09-02 05:55:00,84.2,84.215,84.165,84.165,170700000.0
2009-09-02 06:00:00,84.165,84.18,84.155,84.18,134400000.0
2009-09-02 06:05:00,84.175,84.225,84.175,84.22,223100000.0
2009-09-02 06:10:00,84.22,84.22,84.18,84.205,96300000.0
2009-09-02 06:15:00,84.21,84.255,84.2,84.255,111000000.0
2009-09-02 06:20:00,84.25,84.295,84.235,84.295,200200000.0
2009-09-02 06:25:00,84.305,84.305,84.25,84.265,291900000.0
2009-09-02 06:30:00,84.27,84.27,84.25,84.255,265300000.0
2009-09-02 06:35:00,84.25,84.255,84.2,84.22,224600000.0
2009-09-02 06:40:00,84.22,84.235,84.21,84.215,95300000.0
2009-09-02 06:45:00,84.215,84.22,84.2,84.22,104200000.0
2009-09-02 06:50:00,84.225,84.225,84.21,84.22,80600000.0
2009-09-02 06:55:00,84.22,84.225,84.19,84.195,187700000.0
2009-09-02 07:00:00,84.195,84.245,84.195,84.23,190400000.0
2009-09-02 07:05:00,84.235,84.255,84.22,84.23,306800000.0
2009-09-02 07:10:00,84.235,84.235,84.17,84.19,346300000.0
2009-09-02 07:15:00,84.19,84.23,84.165,84.165,530500000.0
2009-09-02 07:20:00,84.165,84.175,84.14,84.15,446400000.0
2009-09-02 07:25:00,84.15,84.2,84.14,84.15,461900000.0
2009-09-02 07:30:00,84.155,84.205,84.15,84.19,358400000.0
2009-09-02 07:35:00,84.19,84.225,84.19,84.2,627500000.0
2009-09-02 07:40:00,84.2,84.205,84.15,84.16,471400000.0
2009-09-02 07:45:00,84.16,84.165,84.13,84.15,199000000.0
2009-09-02 07:50:00,84.155,84.215,84.145,84.215,263700000.0
2009-09-02 07:55:00,84.22,84.24,84.19,84.21,439100000.0
2009-09-02 08:00:00,84.21,84.29,84.19,84.26,958900000.0
2009-09-02 08:05:00,84.255,84.26,84.185,84.2,681100000.0
2009-09-02 08:10:00,84.2,84.26,84.2,84.26,605200000.0
2009-09-02 08:15:00,84.26,84.375,84.24,84.37,834800000.0
2009-09-02 08:20:00,84.37,84.37,84.29,84.29,597200000.0
2009-09-02 08:25:00,84.295,84.395,84.28,84.35,715000000.0
2009-09-02 08:30:00,84.35,84.35,84.275,84.275,497700000.0
2009-09-02 08:35:00,84.275,84.305,84.25,84.3,431400000.0
2009-09-02 08:40:00,84.295,84.455,84.29,84.455,702200000.0
2009-09-02 08:45:00,84.455,84.515,84.415,84.43,445600000.0
2009-09-02 08:50:00,84.44,84.505,84.41,84.48,872200000.0
2009-09-02 08:55:00,84.485,84.49,84.37,84.415,924900000.0
2009-09-02 09:00:00,84.41,84.475,84.36,84.36,590900000.0
2009-09-02 09:05:00,84.365,84.365,84.07,84.09,969300000.0
2009-09-02 09:10:00,84.095,84.235,84.095,84.23,1032000000.0
2009-09-02 09:15:00,84.23,84.25,84.165,84.205,820500000.0
2009-09-02 09:20:00,84.2,84.205,83.97,84.035,1041500000.0
2009-09-02 09:25:00,84.035,84.16,84.035,84.135,629500000.0
2009-09-02 09:30:00,84.145,84.205,84.08,84.2,920100000.0
2009-09-02 09:35:00,84.2,84.22,84.04,84.04,901400000.0
2009-09-02 09:40:00,84.04,84.075,83.96,84.02,895700000.0
2009-09-02 09:45:00,84.01,84.05,83.985,84.005,1227000000.0
2009-09-02 09:50:00,84.005,84.005,83.91,83.91,1297800000.0
2009-09-02 09:55:00,83.91,83.92,83.74,83.76,1842700000.0
2009-09-02 10:00:00,83.765,83.82,83.76,83.76,1178200000.0
2009-09-02 10:05:00,83.76,83.775,83.54,83.68,1130600000.0
2009-09-02 10:10:00,83.68,83.79,83.625,83.78,775200000.0
2009-09-02 10:15:00,83.78,83.875,83.74,83.835,1091200000.0
2009-09-02 10:20:00,83.835,83.93,83.82,83.92,853900000.0
2009-09-02 10:25:00,83.92,83.97,83.85,83.86,1160700000.0
2009-09-02 10:30:00,83.87,83.94,83.81,83.9,1418800000.0
2009-09-02 10:35:00,83.9,84.015,83.89,83.96,1786000000.0
2009-09-02 10:40:00,83.96,84.015,83.95,83.99,1047100001.0
2009-09-02 10:45:00,83.99,84.015,83.97,84.005,999700000.0
2009-09-02 10:50:00,84.01,84.04,83.96,84.03,498400000.0
2009-09-02 10:55:00,84.03,84.125,84.025,84.025,492900000.0
2009-09-02 11:00:00,84.03,84.03,83.96,83.985,548900000.0
2009-09-02 11:05:00,83.985,83.99,83.96,83.97,358600000.0
2009-09-02 11:10:00,83.965,83.98,83.9,83.91,508400000.0
2009-09-02 11:15:00,83.92,83.95,83.89,83.95,330900000.0
2009-09-02 11:20:00,83.95,84.0,83.95,83.975,524500000.0
2009-09-02 11:25:00,83.975,84.035,83.935,84.0,651200000.0
2009-09-02 11:30:00,84.01,84.065,83.995,84.05,359500000.0
2009-09-02 11:35:00,84.045,84.065,83.985,83.985,290400000.0
2009-09-02 11:40:00,83.975,83.98,83.86,83.865,388000000.0
2009-09-02 11:45:00,83.865,83.9,83.855,83.87,309300000.0
2009-09-02 11:50:00,83.87,83.895,83.86,83.895,418000000.0
2009-09-02 11:55:00,83.895,83.935,83.895,83.93,386400000.0
2009-09-02 12:00:00,83.93,83.985,83.92,83.975,249400000.0
2009-09-02 12:05:00,83.98,84.03,83.975,84.005,169500000.0
2009-09-02 12:10:00,83.995,84.005,83.95,83.96,154800000.0
2009-09-02 12:15:00,83.955,84.045,83.95,84.035,267400000.0
2009-09-02 12:20:00,84.045,84.09,84.02,84.075,342200000.0
2009-09-02 12:25:00,84.075,84.105,84.035,84.055,452600000.0
2009-09-02 12:30:00,84.06,84.1,84.06,84.08,342900000.0
2009-09-02 12:35:00,84.075,84.11,84.055,84.06,229300000.0
2009-09-02 12:40:00,84.065,84.09,84.01,84.03,645900000.0
2009-09-02 12:45:00,84.03,84.045,83.97,84.0,438700000.0
2009-09-02 12:50:00,83.995,84.005,83.93,83.93,352000000.0
2009-09-02 12:55:00,83.93,84.005,83.93,84.0,401400000.0
2009-09-02 13:00:00,84.0,84.06,83.985,84.06,371400000.0
2009-09-02 13:05:00,84.06,84.08,83.94,83.955,333100000.0
2009-09-02 13:10:00,83.96,84.015,83.95,83.985,790600000.0
2009-09-02 13:15:00,83.98,84.015,83.93,83.98,622200000.0
2009-09-02 13:20:00,83.985,83.995,83.94,83.95,411900000.0
2009-09-02 13:25:00,83.95,83.975,83.89,83.9,737600000.0
2009-09-02 13:30:00,83.9,83.935,83.89,83.905,524400000.0
2009-09-02 13:35:00,83.905,83.905,83.855,83.87,686700000.0
2009-09-02 13:40:00,83.88,83.88,83.8,83.825,428100000.0
2009-09-02 13:45:00,83.825,83.835,83.735,83.77,347500000.0
2009-09-02 13:50:00,83.77,83.775,83.625,83.645,586000000.0
2009-09-02 13:55:00,83.645,83.745,83.645,83.715,559800000.0
2009-09-02 14:00:00,83.71,83.86,83.7,83.8,1021000000.0
2009-09-02 14:05:00,83.805,83.865,83.79,83.825,601100000.0
2009-09-02 14:10:00,83.825,83.91,83.78,83.79,782000000.0
2009-09-02 14:15:00,83.745,83.785,83.505,83.695,1444200000.0
2009-09-02 14:20:00,83.695,83.695,83.49,83.525,1244600000.0
2009-09-02 14:25:00,83.525,83.615,83.435,83.61,1452300000.0
2009-09-02 14:30:00,83.63,83.645,83.47,83.595,1597700000.0
2009-09-02 14:35:00,83.6,83.61,83.495,83.575,1248400000.0
2009-09-02 14:40:00,83.57,83.635,83.445,83.46,1049600000.0
2009-09-02 14:45:00,83.46,83.485,83.245,83.35,1607100000.0
2009-09-02 14:50:00,83.345,83.43,83.27,83.38,1065400000.0
2009-09-02 14:55:00,83.385,83.42,83.3,83.375,923900000.0
2009-09-02 15:00:00,83.37,83.37,83.215,83.245,973799999.0
2009-09-02 15:05:00,83.235,83.35,83.22,83.29,916400000.0
2009-09-02 15:10:00,83.3,83.345,83.215,83.24,955100000.0
2009-09-02 15:15:00,83.24,83.26,83.15,83.18,955700000.0
2009-09-02 15:20:00,83.175,83.33,83.155,83.33,994800000.0
2009-09-02 15:25:00,83.325,83.37,83.3,83.325,803400000.0
2009-09-02 15:30:00,83.32,83.485,83.27,83.445,1182700000.0
2009-09-02 15:35:00,83.445,83.5,83.4,83.41,1383000000.0
2009-09-02 15:40:00,83.405,83.57,83.37,83.525,1328600000.0
2009-09-02 15:45:00,83.535,83.58,83.465,83.5,1296700000.0
2009-09-02 15:50:00,83.505,83.71,83.475,83.695,1349400000.0
2009-09-02 15:55:00,83.695,83.735,83.53,83.58,1058000000.0
2009-09-02 16:00:00,83.575,83.64,83.465,83.495,1406000000.0
2009-09-02 16:05:00,83.495,83.645,83.48,83.615,1469400000.0
2009-09-02 16:10:00,83.62,83.765,83.615,83.66,1504300000.0
2009-09-02 16:15:00,83.66,83.66,83.595,83.645,1131200000.0
2009-09-02 16:20:00,83.655,83.675,83.565,83.57,823800000.0
2009-09-02 16:25:00,83.575,83.58,83.39,83.39,945200000.0
2009-09-02 16:30:00,83.39,83.445,83.265,83.28,1118300000.0
2009-09-02 16:35:00,83.28,83.425,83.26,83.41,1106300000.0
2009-09-02 16:40:00,83.41,83.49,83.355,83.445,1048100000.0
2009-09-02 16:45:00,83.45,83.575,83.445,83.51,1176800000.0
2009-09-02 16:50:00,83.515,83.515,83.36,83.415,838300000.0
2009-09-02 16:55:00,83.415,83.66,83.41,83.66,1398800000.0
2009-09-02 17:00:00,83.66,83.78,83.605,83.625,1397700001.0
2009-09-02 17:05:00,83.635,83.64,83.54,83.605,1230600000.0
2009-09-02 17:10:00,83.6,83.785,83.595,83.695,1049900000.0
2009-09-02 17:15:00,83.695,83.755,83.63,83.71,1157100000.0
2009-09-02 17:20:00,83.715,83.835,83.71,83.77,1518700000.0
2009-09-02 17:25:00,83.77,83.77,83.665,83.685,1019000000.0
2009-09-02 17:30:00,83.69,83.77,83.63,83.685,1063500000.0
2009-09-02 17:35:00,83.685,83.7,83.63,83.665,1170600000.0
2009-09-02 17:40:00,83.665,83.67,83.46,83.465,677700000.0
2009-09-02 17:45:00,83.465,83.61,83.465,83.57,683100000.0
2009-09-02 17:50:00,83.565,83.655,83.55,83.63,637900000.0
2009-09-02 17:55:00,83.635,83.645,83.48,83.565,736500000.0
2009-09-02 18:00:00,83.565,83.575,83.41,83.415,846800000.0
2009-09-02 18:05:00,83.415,83.49,83.41,83.49,793000000.0
2009-09-02 18:10:00,83.485,83.53,83.36,83.38,699600000.0
2009-09-02 18:15:00,83.365,83.415,83.31,83.35,732100000.0
2009-09-02 18:20:00,83.35,83.49,83.345,83.49,698700000.0
2009-09-02 18:25:00,83.49,83.555,83.48,83.49,557600000.0
2009-09-02 18:30:00,83.5,83.53,83.43,83.43,589200000.0
2009-09-02 18:35:00,83.43,83.53,83.425,83.52,742300000.0
2009-09-02 18:40:00,83.52,83.555,83.49,83.53,568200000.0
2009-09-02 18:45:00,83.525,83.6,83.505,83.575,642000000.0
2009-09-02 18:50:00,83.575,83.605,83.52,83.525,776900000.0
2009-09-02 18:55:00,83.53,83.575,83.43,83.435,1393400000.0
2009-09-02 19:00:00,83.435,83.505,83.415,83.425,864800000.0
2009-09-02 19:05:00,83.425,83.44,83.33,83.38,677500000.0
2009-09-02 19:10:00,83.385,83.42,83.37,83.4,524100000.0
2009-09-02 19:15:00,83.395,83.47,83.395,83.46,478000000.0
2009-09-02 19:20:00,83.455,83.47,83.395,83.43,420000000.0
2009-09-02 19:25:00,83.43,83.445,83.39,83.395,549600000.0
2009-09-02 19:30:00,83.395,83.47,83.395,83.465,720400000.0
2009-09-02 19:35:00,83.46,83.48,83.42,83.43,384500000.0
2009-09-02 19:40:00,83.435,83.46,83.42,83.445,611400000.0
2009-09-02 19:45:00,83.445,83.465,83.415,83.425,462200000.0
2009-09-02 19:50:00,83.43,83.43,83.385,83.41,364700000.0
2009-09-02 19:55:00,83.41,83.415,83.33,83.4,614300000.0
2009-09-02 20:00:00,83.4,83.465,83.32,83.35,1189700000.0
2009-09-02 20:05:00,83.35,83.43,83.34,83.37,977600000.0
2009-09-02 20:10:00,83.37,83.46,83.34,83.34,615200000.0
2009-09-02 20:15:00,83.365,83.44,83.33,83.38,881800000.0
2009-09-02 20:20:00,83.39,83.435,83.37,83.415,403400000.0
2009-09-02 20:25:00,83.42,83.425,83.38,83.38,473200000.0
2009-09-02 20:30:00,83.385,83.48,83.38,83.48,353000000.0
2009-09-02 20:35:00,83.48,83.54,83.48,83.495,526100000.0
2009-09-02 20:40:00,83.495,83.545,83.45,83.49,528600000.0
2009-09-02 20:45:00,83.49,83.515,83.42,83.505,487200000.0
2009-09-02 20:50:00,83.51,83.51,83.395,83.41,570000000.0
2009-09-02 20:55:00,83.42,83.42,83.315,83.33,760300000.0
2009-09-02 21:00:00,83.33,83.34,83.305,83.32,502400000.0
2009-09-02 21:05:00,83.315,83.405,83.315,83.385,620900000.0
2009-09-02 21:10:00,83.39,83.425,83.36,83.415,477700000.0
2009-09-02 21:15:00,83.425,83.535,83.41,83.51,419200000.0
2009-09-02 21:20:00,83.51,83.545,83.465,83.5,512300000.0
2009-09-02 21:25:00,83.5,83.51,83.42,83.44,690800000.0
2009-09-02 21:30:00,83.44,83.475,83.44,83.47,401800000.0
2009-09-02 21:35:00,83.475,83.505,83.45,83.49,531700000.0
2009-09-02 21:40:00,83.49,83.5,83.44,83.455,469200000.0
2009-09-02 21:45:00,83.45,83.465,83.39,83.405,680400000.0
2009-09-02 21:50:00,83.405,83.46,83.39,83.45,466100000.0
2009-09-02 21:55:00,83.445,83.46,83.37,83.375,808000000.0
2009-09-02 22:00:00,83.38,83.42,83.38,83.4,518500000.0
2009-09-02 22:05:00,83.4,83.43,83.39,83.41,386500000.0
2009-09-02 22:10:00,83.415,83.435,83.4,83.415,295400000.0
2009-09-02 22:15:00,83.41,83.43,83.38,83.425,239100000.0
2009-09-02 22:20:00,83.425,83.445,83.41,83.42,166500000.0
2009-09-02 22:25:00,83.42,83.44,83.405,83.425,175000000.0
2009-09-02 22:30:00,83.425,83.45,83.41,83.43,163500000.0
2009-09-02 22:35:00,83.43,83.465,83.4,83.41,302800000.0
2009-09-02 22:40:00,83.41,83.435,83.41,83.43,194200000.0
2009-09-02 22:45:00,83.43,83.465,83.415,83.42,300500000.0
2009-09-02 22:50:00,83.425,83.425,83.4,83.425,215500000.0
2009-09-02 22:55:00,83.425,83.45,83.4,83.42,208100000.0
2009-09-02 23:00:00,83.42,83.46,83.405,83.45,75600000.0
2009-09-02 23:05:00,83.435,83.475,83.435,83.445,90400000.0
2009-09-02 23:10:00,83.45,83.45,83.415,83.42,105000000.0
2009-09-02 23:15:00,83.4,83.44,83.4,83.43,97800000.0
2009-09-02 23:20:00,83.43,83.44,83.41,83.425,73500000.0
2009-09-02 23:25:00,83.425,83.455,83.405,83.425,73400000.0
2009-09-02 23:30:00,83.42,83.44,83.42,83.44,103500000.0
2009-09-02 23:35:00,83.44,83.46,83.385,83.44,141700000.0
2009-09-02 23:40:00,83.44,83.46,83.44,83.45,40500000.0
2009-09-02 23:45:00,83.455,83.48,83.45,83.46,94100000.0
2009-09-02 23:50:00,83.455,83.49,83.44,83.47,116600000.0
2009-09-02 23:55:00,83.47,83.47,83.43,83.47,91000000.0
2009-09-03 00:00:00,83.47,83.49,83.47,83.48,37300000.0
2009-09-03 00:05:00,83.48,83.5,83.475,83.5,52200000.0
2009-09-03 00:10:00,83.5,83.51,83.5,83.5,62500000.0
2009-09-03 00:15:00,83.5,83.5,83.49,83.495,24100000.0
2009-09-03 00:20:00,83.49,83.51,83.48,83.5,81000000.0
2009-09-03 00:25:00,83.49,83.49,83.48,83.49,59800000.0
2009-09-03 00:30:00,83.485,83.49,83.459,83.485,21000000.0
2009-09-03 00:35:00,83.49,83.5,83.47,83.48,116100000.0
2009-09-03 00:40:00,83.49,83.49,83.43,83.43,65900000.0
2009-09-03 00:45:00,83.43,83.46,83.42,83.43,143200000.0
2009-09-03 00:50:00,83.42,83.43,83.36,83.42,226600000.0
2009-09-03 00:55:00,83.42,83.45,83.395,83.395,81200000.0
2009-09-03 01:00:00,83.39,83.42,83.37,83.41,240400000.0
2009-09-03 01:05:00,83.41,83.455,83.37,83.38,244900000.0
2009-09-03 01:10:00,83.38,83.425,83.38,83.42,178400000.0
2009-09-03 01:15:00,83.415,83.42,83.38,83.39,171100000.0
2009-09-03 01:20:00,83.39,83.42,83.39,83.42,142200000.0
2009-09-03 01:25:00,83.435,83.45,83.42,83.43,149800000.0
2009-09-03 01:30:00,83.43,83.47,83.43,83.465,195100000.0
2009-09-03 01:35:00,83.47,83.485,83.445,83.45,399300000.0
2009-09-03 01:40:00,83.455,83.46,83.415,83.46,145400000.0
2009-09-03 01:45:00,83.46,83.525,83.46,83.51,468300000.0
2009-09-03 01:50:00,83.51,83.54,83.475,83.49,380900000.0
2009-09-03 01:55:00,83.49,83.505,83.48,83.49,202700000.0
2009-09-03 02:00:00,83.49,83.53,83.48,83.49,562000000.0
2009-09-03 02:05:00,83.49,83.5,83.45,83.455,500300000.0
2009-09-03 02:10:00,83.46,83.53,83.46,83.505,739500000.0
2009-09-03 02:15:00,83.515,83.545,83.4,83.41,611500000.0
2009-09-03 02:20:00,83.41,83.42,83.255,83.34,883000000.0
2009-09-03 02:25:00,83.34,83.37,83.29,83.315,577400000.0
2009-09-03 02:30:00,83.315,83.315,83.2,83.28,690100000.0
2009-09-03 02:35:00,83.27,83.29,83.205,83.24,584300000.0
2009-09-03 02:40:00,83.24,83.3,83.23,83.265,394900000.0
2009-09-03 02:45:00,83.26,83.295,83.26,83.285,279500000.0
2009-09-03 02:50:00,83.285,83.35,83.28,83.31,563500000.0
2009-09-03 02:55:00,83.315,83.35,83.3,83.34,478300000.0
2009-09-03 03:00:00,83.34,83.39,83.28,83.365,576000000.0
2009-09-03 03:05:00,83.365,83.405,83.355,83.37,405700000.0
2009-09-03 03:10:00,83.37,83.4,83.37,83.395,370800000.0
2009-09-03 03:15:00,83.39,83.4,83.34,83.35,272700000.0
2009-09-03 03:20:00,83.355,83.385,83.35,83.37,337100000.0
2009-09-03 03:25:00,83.37,83.46,83.355,83.445,303800000.0
2009-09-03 03:30:00,83.445,83.445,83.37,83.37,426100000.0
2009-09-03 03:35:00,83.37,83.425,83.34,83.415,374100000.0
2009-09-03 03:40:00,83.415,83.445,83.41,83.43,446300000.0
2009-09-03 03:45:00,83.435,83.435,83.38,83.385,405300000.0
2009-09-03 03:50:00,83.38,83.45,83.36,83.41,415900000.0
2009-09-03 03:55:00,83.42,83.47,83.41,83.445,280900000.0
2009-09-03 04:00:00,83.445,83.48,83.42,83.455,320900000.0
2009-09-03 04:05:00,83.445,83.46,83.42,83.42,274000000.0
2009-09-03 04:10:00,83.425,83.46,83.42,83.455,159600000.0
2009-09-03 04:15:00,83.455,83.455,83.41,83.455,126100000.0
2009-09-03 04:20:00,83.47,83.495,83.46,83.475,148300000.0
2009-09-03 04:25:00,83.47,83.49,83.47,83.49,74400000.0
2009-09-03 04:30:00,83.48,83.49,83.46,83.47,144700000.0
2009-09-03 04:35:00,83.47,83.47,83.44,83.455,190800000.0
2009-09-03 04:40:00,83.455,83.525,83.45,83.495,281400000.0
2009-09-03 04:45:00,83.495,83.605,83.495,83.595,481900000.0
2009-09-03 04:50:00,83.59,83.62,83.59,83.6,294000000.0
2009-09-03 04:55:00,83.6,83.6,83.56,83.565,202900000.0
2009-09-03 05:00:00,83.565,83.59,83.56,83.58,298200000.0
2009-09-03 05:05:00,83.58,83.62,83.58,83.6,341400000.0
2009-09-03 05:10:00,83.6,83.61,83.565,83.605,302200000.0
2009-09-03 05:15:00,83.6,83.66,83.595,83.66,254400000.0
2009-09-03 05:20:00,83.665,83.69,83.615,83.68,399500000.0
2009-09-03 05:25:00,83.68,83.745,83.68,83.72,417100000.0
2009-09-03 05:30:00,83.72,83.755,83.7,83.715,427800000.0
2009-09-03 05:35:00,83.71,83.74,83.71,83.73,335500000.0
2009-09-03 05:40:00,83.73,83.73,83.68,83.68,460700000.0
2009-09-03 05:45:00,83.69,83.75,83.69,83.73,278100000.0
2009-09-03 05:50:00,83.74,83.74,83.685,83.685,160100000.0
2009-09-03 05:55:00,83.695,83.705,83.66,83.7,135200000.0
2009-09-03 06:00:00,83.695,83.695,83.64,83.65,198600000.0
2009-09-03 06:05:00,83.645,83.675,83.63,83.675,183600000.0
2009-09-03 06:10:00,83.68,83.685,83.635,83.655,116700000.0
2009-09-03 06:15:00,83.655,83.68,83.655,83.675,176900000.0
2009-09-03 06:20:00,83.675,83.72,83.675,83.715,149600000.0
2009-09-03 06:25:00,83.71,83.725,83.705,83.725,98200000.0
2009-09-03 06:30:00,83.72,83.73,83.71,83.715,146400000.0
2009-09-03 06:35:00,83.71,83.715,83.67,83.675,116600000.0
2009-09-03 06:40:00,83.67,83.675,83.61,83.64,224600000.0
2009-09-03 06:45:00,83.64,83.64,83.59,83.6,288200000.0
2009-09-03 06:50:00,83.605,83.655,83.6,83.645,126900000.0
2009-09-03 06:55:00,83.64,83.65,83.63,83.645,169000000.0
2009-09-03 07:00:00,83.64,83.66,83.63,83.64,127700000.0
2009-09-03 07:05:00,83.645,83.65,83.605,83.605,138700000.0
2009-09-03 07:10:00,83.605,83.63,83.6,83.6,115100000.0
2009-09-03 07:15:00,83.6,83.62,83.6,83.615,125000000.0
2009-09-03 07:20:00,83.61,83.615,83.58,83.6,246800000.0
2009-09-03 07:25:00,83.6,83.6,83.565,83.575,332400000.0
2009-09-03 07:30:00,83.57,83.675,83.57,83.665,492100000.0
2009-09-03 07:35:00,83.66,83.73,83.66,83.71,294600000.0
2009-09-03 07:40:00,83.71,83.77,83.71,83.76,368100000.0
2009-09-03 07:45:00,83.76,83.76,83.72,83.74,358100000.0
2009-09-03 07:50:00,83.74,83.765,83.735,83.74,157400000.0
2009-09-03 07:55:00,83.745,83.78,83.74,83.755,366700000.0
2009-09-03 08:00:00,83.755,83.9,83.75,83.875,615900000.0
2009-09-03 08:05:00,83.875,83.925,83.865,83.905,510400000.0
2009-09-03 08:10:00,83.905,83.955,83.9,83.935,601900000.0
2009-09-03 08:15:00,83.93,83.94,83.905,83.915,583400000.0
2009-09-03 08:20:00,83.92,83.92,83.85,83.85,948200000.0
2009-09-03 08:25:00,83.85,83.86,83.785,83.8,630800000.0
2009-09-03 08:30:00,83.8,83.805,83.74,83.755,690900000.0
2009-09-03 08:35:00,83.755,83.83,83.74,83.83,719800000.0
2009-09-03 08:40:00,83.82,83.885,83.82,83.885,506900000.0
2009-09-03 08:45:00,83.885,83.895,83.84,83.865,403900000.0
2009-09-03 08:50:00,83.87,83.985,83.835,83.935,726000000.0
2009-09-03 08:55:00,83.935,83.96,83.88,83.91,721500000.0
2009-09-03 09:00:00,83.91,84.05,83.91,83.99,1120700000.0
2009-09-03 09:05:00,83.995,84.06,83.93,83.94,988500000.0
2009-09-03 09:10:00,83.94,83.99,83.82,83.84,1134900000.0
2009-09-03 09:15:00,83.84,83.85,83.72,83.84,737900000.0
2009-09-03 09:20:00,83.835,83.84,83.73,83.745,609800000.0
2009-09-03 09:25:00,83.75,83.84,83.73,83.79,642500000.0
2009-09-03 09:30:00,83.79,83.79,83.72,83.78,787200000.0
2009-09-03 09:35:00,83.785,83.795,83.71,83.775,814000000.0
2009-09-03 09:40:00,83.77,83.87,83.76,83.84,667100000.0
2009-09-03 09:45:00,83.835,83.9,83.75,83.885,893600000.0
2009-09-03 09:50:00,83.89,83.915,83.81,83.84,734300000.0
2009-09-03 09:55:00,83.84,83.935,83.835,83.86,1071100000.0
2009-09-03 10:00:00,83.855,83.875,83.72,83.78,1214600000.0
2009-09-03 10:05:00,83.78,83.845,83.75,83.805,898100000.0
2009-09-03 10:10:00,83.81,83.815,83.75,83.815,891900000.0
2009-09-03 10:15:00,83.815,83.84,83.79,83.84,814200000.0
2009-09-03 10:20:00,83.83,83.865,83.78,83.79,784300000.0
2009-09-03 10:25:00,83.785,83.8,83.75,83.775,251300000.0
2009-09-03 10:30:00,83.775,83.805,83.765,83.785,336800000.0
2009-09-03 10:35:00,83.79,83.8,83.71,83.785,600500000.0
2009-09-03 10:40:00,83.785,83.94,83.77,83.92,513400000.0
2009-09-03 10:45:00,83.925,83.97,83.89,83.94,577400000.0
2009-09-03 10:50:00,83.94,83.975,83.925,83.965,496200000.0
2009-09-03 10:55:00,83.97,83.985,83.915,83.94,494800000.0
2009-09-03 11:00:00,83.94,84.04,83.91,84.04,794100000.0
2009-09-03 11:05:00,84.04,84.205,84.01,84.195,912000000.0
2009-09-03 11:10:00,84.195,84.29,84.11,84.11,1235600000.0
2009-09-03 11:15:00,84.11,84.14,84.09,84.1,653600000.0
2009-09-03 11:20:00,84.1,84.145,84.09,84.125,417600000.0
2009-09-03 11:25:00,84.12,84.125,84.04,84.04,519600000.0
2009-09-03 11:30:00,84.04,84.04,83.9,83.92,942200000.0
2009-09-03 11:35:00,83.92,83.965,83.91,83.96,414400000.0
2009-09-03 11:40:00,83.96,83.97,83.92,83.925,606800000.0
2009-09-03 11:45:00,83.925,83.95,83.885,83.95,543600000.0
2009-09-03 11:50:00,83.95,83.965,83.905,83.91,626000000.0
2009-09-03 11:55:00,83.91,83.94,83.9,83.91,725000000.0
2009-09-03 12:00:00,83.91,83.91,83.85,83.87,567600000.0
2009-09-03 12:05:00,83.87,83.875,83.84,83.85,466800000.0
2009-09-03 12:10:00,83.85,83.91,83.85,83.9,267000000.0
2009-09-03 12:15:00,83.91,83.94,83.89,83.94,575600000.0
2009-09-03 12:20:00,83.945,84.025,83.94,83.995,443000000.0
2009-09-03 12:25:00,84.0,84.1,83.99,84.03,907600000.0
2009-09-03 12:30:00,84.03,84.035,83.91,83.91,777600000.0
2009-09-03 12:35:00,83.91,83.93,83.84,83.845,759600000.0
2009-09-03 12:40:00,83.85,83.9,83.84,83.88,586600000.0
2009-09-03 12:45:00,83.88,83.925,83.875,83.9,373400000.0
2009-09-03 12:50:00,83.9,83.97,83.88,83.965,541200000.0
2009-09-03 12:55:00,83.97,84.03,83.96,84.01,621400000.0
2009-09-03 13:00:00,84.01,84.05,84.0,84.03,321600000.0
2009-09-03 13:05:00,84.025,84.1,83.995,84.075,503800000.0
2009-09-03 13:10:00,84.075,84.105,84.005,84.01,664600000.0
2009-09-03 13:15:00,84.01,84.125,84.0,84.105,486000000.0
2009-09-03 13:20:00,84.1,84.105,84.06,84.08,684600000.0
2009-09-03 13:25:00,84.08,84.17,84.05,84.16,825400000.0
2009-09-03 13:30:00,84.16,84.225,84.16,84.21,630400000.0
2009-09-03 13:35:00,84.22,84.22,84.15,84.2,778800000.0
2009-09-03 13:40:00,84.2,84.215,84.15,84.15,650800000.0
2009-09-03 13:45:00,84.15,84.18,84.13,84.16,514200000.0
2009-09-03 13:50:00,84.155,84.155,84.08,84.08,388200000.0
2009-09-03 13:55:00,84.08,84.14,84.08,84.14,242000000.0
2009-09-03 14:00:00,84.14,84.24,84.125,84.135,467000000.0
2009-09-03 14:05:00,84.14,84.19,84.11,84.125,482800000.0
2009-09-03 14:10:00,84.12,84.175,84.1,84.145,494000000.0
2009-09-03 14:15:00,84.145,84.145,84.07,84.08,785200000.0
2009-09-03 14:20:00,84.08,84.085,83.995,84.03,1176000000.0
2009-09-03 14:25:00,84.03,84.1,83.88,83.88,1249800000.0
2009-09-03 14:30:00,83.885,83.98,83.8,83.865,1661800000.0
2009-09-03 14:35:00,83.865,83.96,83.785,83.875,1841800000.0
2009-09-03 14:40:00,83.875,83.925,83.83,83.84,1297600000.0
2009-09-03 14:45:00,83.84,83.925,83.84,83.845,1136600000.0
2009-09-03 14:50:00,83.85,83.87,83.8,83.855,1086600000.0
2009-09-03 14:55:00,83.85,83.915,83.83,83.88,788000000.0
2009-09-03 15:00:00,83.88,83.96,83.865,83.92,909800000.0
2009-09-03 15:05:00,83.92,83.975,83.865,83.87,793200000.0
2009-09-03 15:10:00,83.87,83.94,83.84,83.86,617600000.0
2009-09-03 15:15:00,83.86,83.88,83.81,83.845,941000000.0
2009-09-03 15:20:00,83.845,83.98,83.83,83.95,1368200000.0
2009-09-03 15:25:00,83.95,83.965,83.915,83.93,764000000.0
2009-09-03 15:30:00,83.93,84.04,83.87,83.945,1484000000.0
2009-09-03 15:35:00,83.955,83.98,83.885,83.95,1124900000.0
2009-09-03 15:40:00,83.955,84.03,83.93,84.005,969800000.0
2009-09-03 15:45:00,84.015,84.05,83.945,84.035,1017100000.0
2009-09-03 15:50:00,84.03,84.09,84.01,84.06,1121200000.0
2009-09-03 15:55:00,84.055,84.08,83.87,83.975,1256800000.0
2009-09-03 16:00:00,83.985,84.17,83.845,83.86,1887199999.0
2009-09-03 16:05:00,83.85,83.935,83.735,83.86,1751000000.0
2009-09-03 16:10:00,83.86,83.935,83.79,83.89,1068000000.0
2009-09-03 16:15:00,83.885,83.905,83.635,83.68,1535800000.0
2009-09-03 16:20:00,83.68,83.705,83.57,83.685,1013800000.0
2009-09-03 16:25:00,83.68,83.705,83.55,83.705,1239200000.0
2009-09-03 16:30:00,83.705,83.845,83.66,83.81,988400000.0
2009-09-03 16:35:00,83.81,83.885,83.79,83.84,1097200000.0
2009-09-03 16:40:00,83.84,83.885,83.76,83.815,616600000.0
2009-09-03 16:45:00,83.815,83.815,83.7,83.72,791100000.0
2009-09-03 16:50:00,83.73,83.795,83.72,83.775,940600000.0
2009-09-03 16:55:00,83.77,83.77,83.555,83.625,1242900000.0
2009-09-03 17:00:00,83.635,83.855,83.61,83.83,1341200000.0
2009-09-03 17:05:00,83.83,83.885,83.78,83.8,939400000.0
2009-09-03 17:10:00,83.805,83.805,83.68,83.685,1028800000.0
2009-09-03 17:15:00,83.685,83.705,83.635,83.635,631400000.0
2009-09-03 17:20:00,83.635,83.675,83.56,83.635,766800000.0
2009-09-03 17:25:00,83.635,83.705,83.62,83.69,581000000.0
2009-09-03 17:30:00,83.69,83.775,83.69,83.73,613600000.0
2009-09-03 17:35:00,83.73,83.825,83.73,83.82,488800000.0
2009-09-03 17:40:00,83.82,83.855,83.78,83.79,365000000.0
2009-09-03 17:45:00,83.785,83.85,83.78,83.84,529600000.0
2009-09-03 17:50:00,83.84,83.85,83.78,83.78,513000000.0
2009-09-03 17:55:00,83.79,83.89,83.785,83.845,662400000.0
2009-09-03 18:00:00,83.845,83.865,83.765,83.78,731400000.0
2009-09-03 18:05:00,83.78,83.85,83.76,83.845,919400000.0
2009-09-03 18:10:00,83.85,83.9,83.835,83.855,562800000.0
2009-09-03 18:15:00,83.855,83.87,83.79,83.81,519000000.0
2009-09-03 18:20:00,83.81,83.855,83.79,83.855,754400000.0
2009-09-03 18:25:00,83.855,83.89,83.825,83.84,756200000.0
2009-09-03 18:30:00,83.835,83.835,83.75,83.805,683000000.0
2009-09-03 18:35:00,83.805,83.825,83.805,83.825,641000000.0
2009-09-03 18:40:00,83.825,83.88,83.825,83.865,274600000.0
2009-09-03 18:45:00,83.865,83.875,83.79,83.83,507000000.0
2009-09-03 18:50:00,83.83,83.87,83.825,83.84,434800000.0
2009-09-03 18:55:00,83.835,83.84,83.74,83.775,786600000.0
2009-09-03 19:00:00,83.775,83.86,83.77,83.855,546000000.0
2009-09-03 19:05:00,83.855,83.86,83.82,83.855,331400000.0
2009-09-03 19:10:00,83.86,83.935,83.86,83.885,545400000.0
2009-09-03 19:15:00,83.885,83.885,83.83,83.855,573400000.0
2009-09-03 19:20:00,83.855,83.9,83.855,83.9,684400000.0
2009-09-03 19:25:00,83.9,83.91,83.86,83.875,649000000.0
2009-09-03 19:30:00,83.875,83.91,83.825,83.825,695200000.0
2009-09-03 19:35:00,83.825,83.92,83.82,83.915,1174600000.0
2009-09-03 19:40:00,83.91,83.915,83.82,83.83,516400000.0
2009-09-03 19:45:00,83.83,83.9,83.805,83.895,639400000.0
2009-09-03 19:50:00,83.895,83.93,83.86,83.92,481800000.0
2009-09-03 19:55:00,83.92,83.94,83.895,83.92,328400001.0
2009-09-03 20:00:00,83.915,83.985,83.91,83.975,408200000.0
2009-09-03 20:05:00,83.975,84.02,83.95,83.96,427400000.0
2009-09-03 20:10:00,83.955,83.955,83.91,83.92,439800000.0
2009-09-03 20:15:00,83.92,83.935,83.87,83.875,489800000.0
2009-09-03 20:20:00,83.87,83.915,83.825,83.895,641800000.0
2009-09-03 20:25:00,83.89,83.905,83.86,83.86,357000000.0
2009-09-03 20:30:00,83.86,83.86,83.82,83.84,300600000.0
2009-09-03 20:35:00,83.84,83.865,83.78,83.805,408800000.0
2009-09-03 20:40:00,83.805,83.815,83.76,83.765,522400000.0
2009-09-03 20:45:00,83.765,83.865,83.765,83.84,569200000.0
2009-09-03 20:50:00,83.835,83.87,83.81,83.83,396800000.0
2009-09-03 20:55:00,83.84,83.845,83.8,83.84,559200000.0
2009-09-03 21:00:00,83.855,83.87,83.805,83.805,406400000.0
2009-09-03 21:05:00,83.81,83.845,83.81,83.825,377600000.0
2009-09-03 21:10:00,83.83,83.925,83.82,83.92,676800000.0
2009-09-03 21:15:00,83.92,83.92,83.88,83.905,464800000.0
2009-09-03 21:20:00,83.905,83.91,83.87,83.91,449200000.0
2009-09-03 21:25:00,83.905,83.92,83.89,83.91,314200000.0
2009-09-03 21:30:00,83.91,84.005,83.91,83.955,531600000.0
2009-09-03 21:35:00,83.95,84.045,83.95,84.025,335200000.0
2009-09-03 21:40:00,84.025,84.04,84.02,84.02,240000000.0
2009-09-03 21:45:00,84.025,84.03,83.995,84.02,175800000.0
2009-09-03 21:50:00,84.015,84.095,83.995,84.04,910800000.0
2009-09-03 21:55:00,84.04,84.06,83.975,84.03,828200000.0
2009-09-03 22:00:00,84.025,84.05,83.99,83.99,303400000.0
2009-09-03 22:05:00,83.99,84.02,83.965,84.015,334600000.0
2009-09-03 22:10:00,84.015,84.02,83.97,83.97,255000000.0
2009-09-03 22:15:00,83.97,84.015,83.96,83.97,234800000.0
2009-09-03 22:20:00,83.97,83.99,83.94,83.96,182000000.0
2009-09-03 22:25:00,83.96,83.98,83.95,83.96,135300000.0
2009-09-03 22:30:00,83.97,84.025,83.96,84.01,95800000.0
2009-09-03 22:35:00,84.015,84.025,83.985,83.985,68000000.0
2009-09-03 22:40:00,83.98,83.985,83.94,83.95,166800000.0
2009-09-03 22:45:00,83.955,83.995,83.925,83.99,163200000.0
2009-09-03 22:50:00,83.99,84.03,83.97,84.02,105000000.0
2009-09-03 22:55:00,84.03,84.07,84.03,84.055,135800000.0
2009-09-03 23:00:00,84.035,84.04,84.008,84.035,81600000.0
2009-09-03 23:05:00,84.035,84.035,83.997,83.997,38400000.0
2009-09-03 23:10:00,84.02,84.03,83.986,84.03,65600000.0
2009-09-03 23:15:00,84.03,84.03,84.0,84.03,29000000.0
2009-09-03 23:20:00,84.02,84.03,83.995,84.03,69600000.0
2009-09-03 23:25:00,84.025,84.05,84.0,84.01,125600000.0
2009-09-03 23:30:00,84.01,84.02,84.0,84.01,62400000.0
2009-09-03 23:35:00,84.01,84.03,83.995,84.0,44000000.0
2009-09-03 23:40:00,83.995,84.01,83.988,83.994,47400000.0
2009-09-03 23:45:00,84.0,84.01,83.993,84.01,38400000.0
2009-09-03 23:50:00,84.005,84.01,83.99,83.99,32000000.0
2009-09-03 23:55:00,83.99,83.99,83.975,83.975,31200000.0
2009-09-04 00:00:00,83.98,83.98,83.95,83.98,50000000.0
2009-09-04 00:05:00,83.945,83.98,83.945,83.965,42200000.0
2009-09-04 00:10:00,83.99,84.01,83.93,83.94,56000000.0
2009-09-04 00:15:00,83.93,83.95,83.92,83.926,35200000.0
2009-09-04 00:20:00,83.935,83.97,83.935,83.945,49000000.0
2009-09-04 00:25:00,83.945,83.97,83.945,83.97,99200000.0
2009-09-04 00:30:00,83.96,84.005,83.96,84.0,75800000.0
2009-09-04 00:35:00,83.98,84.01,83.977,83.995,83400000.0
2009-09-04 00:40:00,84.0,84.01,83.99,84.0,47200000.0
2009-09-04 00:45:00,84.0,84.04,84.0,84.025,11400000.0
2009-09-04 00:50:00,84.045,84.08,84.04,84.06,88200000.0
2009-09-04 00:55:00,84.06,84.15,84.06,84.14,184400000.0
2009-09-04 01:00:00,84.13,84.13,84.07,84.09,205400000.0
2009-09-04 01:05:00,84.09,84.09,84.05,84.08,155800000.0
2009-09-04 01:10:00,84.07,84.125,84.055,84.09,304600000.0
2009-09-04 01:15:00,84.1,84.105,84.08,84.08,66200000.0
2009-09-04 01:20:00,84.08,84.11,84.08,84.11,79400000.0
2009-09-04 01:25:00,84.11,84.11,84.08,84.09,59200000.0
2009-09-04 01:30:00,84.09,84.16,84.085,84.145,157400000.0
2009-09-04 01:35:00,84.14,84.14,84.1,84.105,124600000.0
2009-09-04 01:40:00,84.105,84.135,84.065,84.125,90600000.0
2009-09-04 01:45:00,84.12,84.12,84.06,84.06,107200000.0
2009-09-04 01:50:00,84.06,84.085,84.055,84.06,88400000.0
2009-09-04 01:55:00,84.065,84.08,84.03,84.08,207200000.0
2009-09-04 02:00:00,84.065,84.07,84.016,84.05,189400000.0
2009-09-04 02:05:00,84.05,84.075,84.025,84.035,418800000.0
2009-09-04 02:10:00,84.03,84.045,84.015,84.03,92200000.0
2009-09-04 02:15:00,84.035,84.055,84.0,84.02,232400000.0
2009-09-04 02:20:00,84.025,84.025,84.0,84.005,142800000.0
2009-09-04 02:25:00,83.983,84.035,83.975,83.99,116200000.0
2009-09-04 02:30:00,84.0,84.02,83.99,84.005,93800000.0
2009-09-04 02:35:00,84.01,84.025,84.005,84.025,235600000.0
2009-09-04 02:40:00,84.01,84.035,84.0,84.0,298200000.0
2009-09-04 02:45:00,84.0,84.03,84.0,84.03,196000000.0
2009-09-04 02:50:00,84.035,84.09,84.03,84.06,332400000.0
2009-09-04 02:55:00,84.06,84.08,84.045,84.08,169600000.0
2009-09-04 03:00:00,84.075,84.075,84.03,84.05,220600000.0
2009-09-04 03:05:00,84.05,84.075,84.02,84.025,338000000.0
2009-09-04 03:10:00,84.025,84.06,83.995,84.0,189600000.0
2009-09-04 03:15:00,84.005,84.02,83.95,83.99,214600000.0
2009-09-04 03:20:00,83.985,84.005,83.945,83.96,160000000.0
2009-09-04 03:25:00,83.96,83.98,83.935,83.94,207200000.0
2009-09-04 03:30:00,83.94,83.94,83.8,83.89,588600000.0
2009-09-04 03:35:00,83.885,83.945,83.885,83.92,276600000.0
2009-09-04 03:40:00,83.92,83.93,83.87,83.92,279200000.0
2009-09-04 03:45:00,83.915,83.95,83.9,83.95,313600000.0
2009-09-04 03:50:00,83.96,83.99,83.93,83.985,238600000.0
2009-09-04 03:55:00,83.975,84.05,83.97,84.05,324600000.0
2009-09-04 04:00:00,84.045,84.05,83.99,84.0,378000000.0
2009-09-04 04:05:00,84.0,84.005,83.98,84.0,324600000.0
2009-09-04 04:10:00,84.01,84.01,83.96,83.96,456200000.0
2009-09-04 04:15:00,83.95,84.005,83.91,83.99,424800000.0
2009-09-04 04:20:00,83.995,83.995,83.95,83.95,244000000.0
2009-09-04 04:25:00,83.921,83.96,83.921,83.94,142600000.0
2009-09-04 04:30:00,83.94,83.96,83.91,83.95,372600000.0
2009-09-04 04:35:00,83.95,83.96,83.93,83.94,152000000.0
2009-09-04 04:40:00,83.94,83.94,83.899,83.93,124000000.0
2009-09-04 04:45:00,83.93,83.945,83.885,83.89,256200000.0
2009-09-04 04:50:00,83.89,83.905,83.87,83.905,388800000.0
2009-09-04 04:55:00,83.9,83.915,83.9,83.915,127200000.0
2009-09-04 05:00:00,83.915,83.935,83.9,83.93,164200000.0
2009-09-04 05:05:00,83.93,83.935,83.91,83.92,120200000.0
2009-09-04 05:10:00,83.925,83.925,83.89,83.89,63800000.0
2009-09-04 05:15:00,83.89,83.935,83.885,83.925,176600000.0
2009-09-04 05:20:00,83.92,83.94,83.893,83.915,266600000.0
2009-09-04 05:25:00,83.915,83.925,83.9,83.91,251200000.0
2009-09-04 05:30:00,83.91,83.925,83.885,83.9,123800000.0
2009-09-04 05:35:00,83.895,83.915,83.885,83.905,104000000.0
2009-09-04 05:40:00,83.905,83.985,83.895,83.96,159200000.0
2009-09-04 05:45:00,83.97,84.005,83.945,83.99,228400000.0
2009-09-04 05:50:00,83.99,84.055,83.985,84.035,364000000.0
2009-09-04 05:55:00,84.035,84.035,83.995,83.995,163200000.0
2009-09-04 06:00:00,83.995,84.025,83.995,84.025,310600000.0
2009-09-04 06:05:00,84.03,84.04,84.01,84.025,272200000.0
2009-09-04 06:10:00,84.025,84.055,84.02,84.03,129400000.0
2009-09-04 06:15:00,84.03,84.05,84.025,84.045,91000000.0
2009-09-04 06:20:00,84.045,84.045,84.03,84.03,114800000.0
2009-09-04 06:25:00,84.03,84.07,84.03,84.05,248600000.0
2009-09-04 06:30:00,84.05,84.055,84.01,84.04,330200000.0
2009-09-04 06:35:00,84.04,84.06,84.03,84.03,134800000.0
2009-09-04 06:40:00,84.04,84.05,84.0,84.05,352200000.0
2009-09-04 06:45:00,84.04,84.055,83.99,84.02,565400000.0
2009-09-04 06:50:00,84.02,84.04,84.01,84.015,289400000.0
2009-09-04 06:55:00,84.015,84.035,83.985,83.995,424600000.0
2009-09-04 07:00:00,83.99,84.025,83.99,84.01,442200000.0
2009-09-04 07:05:00,84.01,84.035,84.01,84.015,247200000.0
2009-09-04 07:10:00,84.015,84.02,83.98,83.995,224600000.0
2009-09-04 07:15:00,84.005,84.005,83.98,83.98,266400000.0
2009-09-04 07:20:00,83.98,83.99,83.955,83.96,97000000.0
2009-09-04 07:25:00,83.955,83.955,83.93,83.95,207000000.0
2009-09-04 07:30:00,83.95,83.99,83.95,83.98,134200000.0
2009-09-04 07:35:00,83.98,84.01,83.97,84.0,186800000.0
2009-09-04 07:40:00,84.015,84.04,84.0,84.03,279200000.0
2009-09-04 07:45:00,84.035,84.045,84.02,84.03,141200000.0
2009-09-04 07:50:00,84.03,84.055,84.03,84.03,135400000.0
2009-09-04 07:55:00,84.035,84.035,84.02,84.03,99600000.0
2009-09-04 08:00:00,84.02,84.06,84.005,84.05,395800000.0
2009-09-04 08:05:00,84.055,84.065,84.015,84.02,248600000.0
2009-09-04 08:10:00,84.025,84.035,83.98,84.03,246000000.0
2009-09-04 08:15:00,84.03,84.05,84.0,84.02,216800000.0
2009-09-04 08:20:00,84.025,84.04,83.99,84.0,155400000.0
2009-09-04 08:25:00,84.005,84.05,83.98,84.05,227600000.0
2009-09-04 08:30:00,84.055,84.07,84.055,84.06,96200000.0
2009-09-04 08:35:00,84.055,84.08,84.045,84.065,180400000.0
2009-09-04 08:40:00,84.06,84.08,84.04,84.08,288800000.0
2009-09-04 08:45:00,84.08,84.12,84.075,84.105,385600000.0
2009-09-04 08:50:00,84.105,84.105,84.08,84.08,205600000.0
2009-09-04 08:55:00,84.08,84.13,84.08,84.11,395300000.0
2009-09-04 09:00:00,84.105,84.195,84.09,84.19,440400000.0
2009-09-04 09:05:00,84.19,84.29,84.19,84.27,715200000.0
2009-09-04 09:10:00,84.27,84.295,84.255,84.27,509000000.0
2009-09-04 09:15:00,84.27,84.335,84.26,84.26,654000000.0
2009-09-04 09:20:00,84.26,84.32,84.23,84.31,880600000.0
2009-09-04 09:25:00,84.3,84.35,84.27,84.285,1133800000.0
2009-09-04 09:30:00,84.285,84.345,84.25,84.33,565800000.0
2009-09-04 09:35:00,84.33,84.38,84.32,84.375,489000000.0
2009-09-04 09:40:00,84.375,84.43,84.35,84.415,764200000.0
2009-09-04 09:45:00,84.42,84.44,84.36,84.37,780400000.0
2009-09-04 09:50:00,84.37,84.37,84.32,84.33,468000000.0
2009-09-04 09:55:00,84.335,84.36,84.3,84.36,953800000.0
2009-09-04 10:00:00,84.35,84.35,84.28,84.28,873000000.0
2009-09-04 10:05:00,84.28,84.385,84.28,84.385,1014200000.0
2009-09-04 10:10:00,84.4,84.43,84.35,84.425,1191600000.0
2009-09-04 10:15:00,84.425,84.475,84.405,84.42,875000000.0
2009-09-04 10:20:00,84.42,84.455,84.41,84.44,342600000.0
2009-09-04 10:25:00,84.44,84.44,84.405,84.405,717200000.0
2009-09-04 10:30:00,84.405,84.415,84.38,84.4,605400000.0
2009-09-04 10:35:00,84.4,84.44,84.4,84.44,705000000.0
2009-09-04 10:40:00,84.44,84.535,84.44,84.515,929600000.0
2009-09-04 10:45:00,84.51,84.585,84.51,84.57,1452200000.0
2009-09-04 10:50:00,84.575,84.575,84.52,84.53,703400000.0
2009-09-04 10:55:00,84.53,84.545,84.52,84.53,371400000.0
2009-09-04 11:00:00,84.53,84.61,84.51,84.6,735800000.0
2009-09-04 11:05:00,84.6,84.605,84.575,84.605,540600000.0
2009-09-04 11:10:00,84.605,84.605,84.55,84.55,500400000.0
2009-09-04 11:15:00,84.55,84.585,84.55,84.585,274000000.0
2009-09-04 11:20:00,84.585,84.67,84.58,84.67,501000000.0
2009-09-04 11:25:00,84.67,84.68,84.64,84.64,574000000.0
2009-09-04 11:30:00,84.64,84.65,84.6,84.6,409600000.0
2009-09-04 11:35:00,84.6,84.66,84.6,84.64,601000000.0
2009-09-04 11:40:00,84.64,84.645,84.61,84.61,645800000.0
2009-09-04 11:45:00,84.61,84.635,84.57,84.6,365600000.0
2009-09-04 11:50:00,84.6,84.605,84.57,84.57,405000000.0
2009-09-04 11:55:00,84.57,84.605,84.525,84.605,751200000.0
2009-09-04 12:00:00,84.6,84.62,84.51,84.52,485000000.0
2009-09-04 12:05:00,84.525,84.585,84.51,84.54,489800000.0
2009-09-04 12:10:00,84.53,84.535,84.5,84.5,479600000.0
2009-09-04 12:15:00,84.5,84.545,84.5,84.545,351400000.0
2009-09-04 12:20:00,84.54,84.62,84.54,84.605,361000000.0
2009-09-04 12:25:00,84.605,84.62,84.54,84.575,532600000.0
2009-09-04 12:30:00,84.57,84.59,84.555,84.585,260600000.0
2009-09-04 12:35:00,84.59,84.615,84.58,84.61,226400000.0
2009-09-04 12:40:00,84.605,84.625,84.605,84.61,160800000.0
2009-09-04 12:45:00,84.61,84.63,84.58,84.585,248000000.0
2009-09-04 12:50:00,84.59,84.59,84.56,84.57,164200000.0
2009-09-04 12:55:00,84.57,84.61,84.45,84.455,979800000.0
2009-09-04 13:00:00,84.46,85.005,84.46,84.915,1492200000.0
2009-09-04 13:05:00,84.915,84.97,84.845,84.855,1359000000.0
2009-09-04 13:10:00,84.85,84.865,84.81,84.865,754399998.0
2009-09-04 13:15:00,84.87,84.905,84.81,84.875,687600000.0
2009-09-04 13:20:00,84.87,84.885,84.8,84.83,750600000.0
2009-09-04 13:25:00,84.83,84.835,84.75,84.755,944600000.0
2009-09-04 13:30:00,84.755,84.795,84.755,84.77,746000000.0
2009-09-04 13:35:00,84.76,84.815,84.75,84.8,608800000.0
2009-09-04 13:40:00,84.8,84.87,84.8,84.85,500600000.0
2009-09-04 13:45:00,84.85,84.915,84.84,84.885,735000002.0
2009-09-04 13:50:00,84.89,84.89,84.84,84.845,586000000.0
2009-09-04 13:55:00,84.845,84.875,84.82,84.875,494800000.0
2009-09-04 14:00:00,84.88,84.995,84.88,84.99,829400000.0
2009-09-04 14:05:00,84.99,85.03,84.89,84.9,682600000.0
2009-09-04 14:10:00,84.9,84.995,84.89,84.98,571200000.0
2009-09-04 14:15:00,84.975,84.98,84.89,84.92,750800000.0
2009-09-04 14:20:00,84.92,84.93,84.835,84.91,790000000.0
2009-09-04 14:25:00,84.905,84.945,84.61,84.7,768200000.0
2009-09-04 14:30:00,84.7,85.395,84.285,85.395,1558000000.0
2009-09-04 14:35:00,85.4,85.615,85.28,85.32,2330000000.0
2009-09-04 14:40:00,85.32,85.48,84.95,85.0,1975200000.0
2009-09-04 14:45:00,85.0,85.155,84.975,85.01,1288500000.0
2009-09-04 14:50:00,85.01,85.015,84.74,84.83,1317800000.0
2009-09-04 14:55:00,84.825,84.895,84.72,84.735,930600000.0
2009-09-04 15:00:00,84.735,84.81,84.54,84.7,1485000000.0
2009-09-04 15:05:00,84.7,84.76,84.555,84.65,1190800000.0
2009-09-04 15:10:00,84.65,84.785,84.6,84.74,964600000.0
2009-09-04 15:15:00,84.74,84.895,84.7,84.84,968600000.0
2009-09-04 15:20:00,84.84,84.95,84.84,84.905,816000000.0
2009-09-04 15:25:00,84.9,84.9,84.79,84.895,737400000.0
2009-09-04 15:30:00,84.895,84.945,84.73,84.915,1516400000.0
2009-09-04 15:35:00,84.915,85.035,84.82,84.965,1457200000.0
2009-09-04 15:40:00,84.965,85.055,84.925,84.98,1032600000.0
2009-09-04 15:45:00,84.98,85.02,84.875,84.89,978400000.0
2009-09-04 15:50:00,84.89,85.005,84.8,85.005,1283500000.0
2009-09-04 15:55:00,85.0,85.005,84.835,84.85,967400000.0
2009-09-04 16:00:00,84.845,85.03,84.825,84.95,1245000000.0
2009-09-04 16:05:00,84.95,85.065,84.95,85.045,764600000.0
2009-09-04 16:10:00,85.045,85.16,84.98,85.1,1150300000.0
2009-09-04 16:15:00,85.105,85.245,85.08,85.15,968900000.0
2009-09-04 16:20:00,85.15,85.235,85.14,85.18,846500000.0
2009-09-04 16:25:00,85.18,85.225,85.12,85.125,940500000.0
2009-09-04 16:30:00,85.13,85.175,85.09,85.17,1141900000.0
2009-09-04 16:35:00,85.165,85.235,85.135,85.18,851300000.0
2009-09-04 16:40:00,85.18,85.22,85.16,85.195,742400000.0
2009-09-04 16:45:00,85.195,85.235,85.17,85.205,888800000.0
2009-09-04 16:50:00,85.2,85.255,85.18,85.245,806200000.0
2009-09-04 16:55:00,85.24,85.26,85.17,85.185,814200000.0
2009-09-04 17:00:00,85.19,85.235,85.07,85.07,1181900000.0
2009-09-04 17:05:00,85.07,85.09,85.04,85.06,699000000.0
2009-09-04 17:10:00,85.055,85.15,85.055,85.14,625200000.0
2009-09-04 17:15:00,85.14,85.145,85.095,85.115,668000000.0
2009-09-04 17:20:00,85.115,85.18,85.1,85.165,1064600000.0
2009-09-04 17:25:00,85.17,85.175,85.13,85.145,495800000.0
2009-09-04 17:30:00,85.145,85.18,85.11,85.145,570500000.0
2009-09-04 17:35:00,85.145,85.215,85.125,85.14,666700000.0
2009-09-04 17:40:00,85.14,85.205,85.125,85.135,795100000.0
2009-09-04 17:45:00,85.135,85.14,85.05,85.135,694200000.0
2009-09-04 17:50:00,85.13,85.215,85.105,85.2,775200000.0
2009-09-04 17:55:00,85.195,85.205,85.13,85.135,607500000.0
2009-09-04 18:00:00,85.13,85.37,85.13,85.36,1410900000.0
2009-09-04 18:05:00,85.365,85.69,85.35,85.63,1296500000.0
2009-09-04 18:10:00,85.63,85.705,85.45,85.515,1579600000.0
2009-09-04 18:15:00,85.515,85.705,85.515,85.67,1475200000.0
2009-09-04 18:20:00,85.67,85.7,85.6,85.6,1105900000.0
2009-09-04 18:25:00,85.6,85.675,85.58,85.67,1065900000.0
2009-09-04 18:30:00,85.675,85.725,85.63,85.655,1049800000.0
2009-09-04 18:35:00,85.66,85.745,85.655,85.71,732000000.0
2009-09-04 18:40:00,85.71,85.725,85.61,85.62,815500000.0
2009-09-04 18:45:00,85.62,85.735,85.62,85.735,709200000.0
2009-09-04 18:50:00,85.73,85.745,85.7,85.72,787800000.0
2009-09-04 18:55:00,85.72,85.78,85.72,85.76,465100000.0
2009-09-04 19:00:00,85.76,85.78,85.66,85.745,1034300000.0
2009-09-04 19:05:00,85.75,85.8,85.62,85.66,813300000.0
2009-09-04 19:10:00,85.66,85.67,85.6,85.67,622100000.0
2009-09-04 19:15:00,85.67,85.705,85.645,85.665,612700000.0
2009-09-04 19:20:00,85.665,85.735,85.64,85.715,668300000.0
2009-09-04 19:25:00,85.715,85.78,85.715,85.755,441700000.0
2009-09-04 19:30:00,85.76,85.775,85.7,85.705,473100001.0
2009-09-04 19:35:00,85.705,85.715,85.66,85.685,360600000.0
2009-09-04 19:40:00,85.685,85.685,85.62,85.66,398500000.0
2009-09-04 19:45:00,85.66,85.675,85.615,85.655,199900000.0
2009-09-04 19:50:00,85.655,85.655,85.605,85.615,249000000.0
2009-09-04 19:55:00,85.615,85.68,85.61,85.645,470700000.0
2009-09-04 20:00:00,85.64,85.73,85.615,85.72,555200000.0
2009-09-04 20:05:00,85.72,85.75,85.695,85.735,495100000.0
2009-09-04 20:10:00,85.73,85.73,85.69,85.7,332500000.0
2009-09-04 20:15:00,85.705,85.705,85.66,85.69,228500000.0
2009-09-04 20:20:00,85.69,85.725,85.69,85.705,300400000.0
2009-09-04 20:25:00,85.71,85.72,85.66,85.66,491900000.0
2009-09-04 20:30:00,85.655,85.695,85.65,85.69,319400000.0
2009-09-04 20:35:00,85.69,85.715,85.67,85.68,325700000.0
2009-09-04 20:40:00,85.685,85.7,85.665,85.67,327600000.0
2009-09-04 20:45:00,85.665,85.69,85.65,85.66,277700000.0
2009-09-04 20:50:00,85.665,85.69,85.65,85.66,299900000.0
2009-09-04 20:55:00,85.66,85.7,85.615,85.63,413300000.0
2009-09-04 21:00:00,85.63,85.64,85.595,85.615,141600000.0
2009-09-04 21:05:00,85.61,85.625,85.53,85.53,194300000.0
2009-09-04 21:10:00,85.53,85.555,85.485,85.51,380200000.0
2009-09-04 21:15:00,85.505,85.52,85.485,85.515,290300000.0
2009-09-04 21:20:00,85.52,85.54,85.52,85.53,50400000.0
2009-09-04 21:25:00,85.525,85.555,85.525,85.545,207700000.0
2009-09-04 21:30:00,85.55,85.615,85.54,85.61,163700000.0
2009-09-04 21:35:00,85.61,85.67,85.6,85.63,298200000.0
2009-09-04 21:40:00,85.635,85.665,85.61,85.62,257000000.0
2009-09-04 21:45:00,85.62,85.645,85.61,85.63,302800000.0
2009-09-04 21:50:00,85.63,85.645,85.58,85.585,303700000.0
2009-09-04 21:55:00,85.58,85.595,85.56,85.56,275800000.0
2009-09-04 22:00:00,85.56,85.58,85.535,85.58,179500000.0
2009-09-04 22:05:00,85.58,85.68,85.58,85.62,349600000.0
2009-09-04 22:10:00,85.63,85.65,85.6,85.62,145300000.0
2009-09-04 22:15:00,85.63,85.64,85.6,85.635,122900000.0
2009-09-04 22:20:00,85.635,85.67,85.635,85.66,153700000.0
2009-09-04 22:25:00,85.66,85.725,85.64,85.71,226000000.0
2009-09-04 22:30:00,85.71,85.72,85.68,85.69,150400000.0
2009-09-04 22:35:00,85.69,85.69,85.63,85.65,201100000.0
2009-09-04 22:40:00,85.65,85.68,85.63,85.63,329900000.0
2009-09-04 22:45:00,85.635,85.67,85.51,85.51,424800000.0
2009-09-04 22:50:00,85.51,85.58,85.5,85.55,227300000.0
2009-09-04 22:55:00,85.54,85.54,85.445,85.445,218100000.0
2009-09-06 23:00:00,85.39,85.415,85.36,85.395,22800000.0
2009-09-06 23:05:00,85.415,85.5,85.415,85.45,15200000.0
2009-09-06 23:10:00,85.435,85.49,85.43,85.43,8800000.0
2009-09-06 23:15:00,85.48,85.48,85.44,85.44,3000000.0
2009-09-06 23:20:00,85.48,85.61,85.48,85.51,25400000.0
2009-09-06 23:25:00,85.51,85.565,85.435,85.505,20800000.0
2009-09-06 23:30:00,85.53,85.53,85.53,85.53,2600000.0
2009-09-06 23:35:00,85.495,85.525,85.495,85.525,6200000.0
2009-09-06 23:40:00,85.55,85.55,85.465,85.515,31800000.0
2009-09-06 23:45:00,85.53,85.53,85.53,85.53,1000000.0
2009-09-06 23:50:00,85.51,85.52,85.51,85.52,5800000.0
2009-09-06 23:55:00,85.51,85.53,85.51,85.525,27000000.0
2009-09-07 00:00:00,85.545,85.595,85.51,85.54,172400000.0
2009-09-07 00:05:00,85.575,85.685,85.56,85.635,518400000.0
2009-09-07 00:10:00,85.64,85.68,85.595,85.665,171200000.0
2009-09-07 00:15:00,85.665,85.685,85.6,85.68,247600000.0
2009-09-07 00:20:00,85.685,85.72,85.62,85.685,373800000.0
2009-09-07 00:25:00,85.685,85.735,85.655,85.655,243400000.0
2009-09-07 00:30:00,85.66,85.725,85.63,85.635,219700000.0
2009-09-07 00:35:00,85.64,85.665,85.625,85.655,88200000.0
2009-09-07 00:40:00,85.655,85.665,85.645,85.66,102200000.0
2009-09-07 00:45:00,85.655,85.785,85.645,85.76,219200000.0
2009-09-07 00:50:00,85.765,85.82,85.75,85.805,197600000.0
2009-09-07 00:55:00,85.8,85.83,85.8,85.81,170000000.0
2009-09-07 01:00:00,85.81,85.88,85.81,85.87,277700000.0
2009-09-07 01:05:00,85.87,85.895,85.86,85.88,289200000.0
2009-09-07 01:10:00,85.88,85.93,85.88,85.895,264200000.0
2009-09-07 01:15:00,85.895,85.92,85.89,85.895,249600000.0
2009-09-07 01:20:00,85.895,85.95,85.865,85.925,715400000.0
2009-09-07 01:25:00,85.925,85.95,85.895,85.9,463300000.0
2009-09-07 01:30:00,85.905,85.925,85.895,85.91,123200000.0
2009-09-07 01:35:00,85.905,85.91,85.88,85.885,315700000.0
2009-09-07 01:40:00,85.885,85.9,85.88,85.89,238100000.0
2009-09-07 01:45:00,85.89,85.91,85.885,85.9,64400000.0
2009-09-07 01:50:00,85.9,85.91,85.885,85.89,137900000.0
2009-09-07 01:55:00,85.89,85.89,85.88,85.88,72300000.0
2009-09-07 02:00:00,85.87,85.9,85.865,85.885,247100000.0
2009-09-07 02:05:00,85.885,85.9,85.82,85.84,426200000.0
2009-09-07 02:10:00,85.845,85.85,85.82,85.82,263900000.0
2009-09-07 02:15:00,85.82,85.82,85.77,85.805,255700000.0
2009-09-07 02:20:00,85.815,85.89,85.815,85.87,310900000.0
2009-09-07 02:25:00,85.87,85.88,85.83,85.845,290500000.0
2009-09-07 02:30:00,85.845,85.85,85.825,85.83,115600000.0
2009-09-07 02:35:00,85.83,85.855,85.81,85.855,158000000.0
2009-09-07 02:40:00,85.845,85.845,85.71,85.71,402500000.0
2009-09-07 02:45:00,85.71,85.735,85.7,85.73,304300000.0
2009-09-07 02:50:00,85.73,85.79,85.7,85.775,310400000.0
2009-09-07 02:55:00,85.77,85.775,85.73,85.75,368000000.0
2009-09-07 03:00:00,85.75,85.755,85.73,85.735,179100000.0
2009-09-07 03:05:00,85.735,85.735,85.64,85.65,661700000.0
2009-09-07 03:10:00,85.65,85.7,85.625,85.67,330600000.0
2009-09-07 03:15:00,85.67,85.705,85.63,85.65,678400000.0
2009-09-07 03:20:00,85.65,85.685,85.64,85.67,714500000.0
2009-09-07 03:25:00,85.67,85.695,85.67,85.69,153500000.0
2009-09-07 03:30:00,85.69,85.715,85.69,85.705,156900000.0
2009-09-07 03:35:00,85.7,85.785,85.7,85.76,292900000.0
2009-09-07 03:40:00,85.76,85.815,85.75,85.805,248100000.0
2009-09-07 03:45:00,85.805,85.83,85.79,85.825,351500000.0
2009-09-07 03:50:00,85.825,85.89,85.825,85.87,468700000.0
2009-09-07 03:55:00,85.875,85.875,85.805,85.805,317500000.0
2009-09-07 04:00:00,85.81,85.815,85.78,85.79,355100000.0
2009-09-07 04:05:00,85.785,85.805,85.77,85.775,259200000.0
2009-09-07 04:10:00,85.78,85.815,85.77,85.815,297500000.0
2009-09-07 04:15:00,85.81,85.845,85.81,85.81,170000000.0
2009-09-07 04:20:00,85.81,85.85,85.81,85.84,265800000.0
2009-09-07 04:25:00,85.845,85.85,85.825,85.835,280300000.0
2009-09-07 04:30:00,85.83,85.85,85.82,85.82,203600000.0
2009-09-07 04:35:00,85.82,85.84,85.82,85.83,141100000.0
2009-09-07 04:40:00,85.83,85.835,85.81,85.81,125000000.0
2009-09-07 04:45:00,85.815,85.83,85.805,85.82,156600000.0
2009-09-07 04:50:00,85.825,85.865,85.825,85.865,207900000.0
2009-09-07 04:55:00,85.87,85.87,85.84,85.85,95400000.0
2009-09-07 05:00:00,85.845,85.865,85.845,85.85,80200000.0
2009-09-07 05:05:00,85.85,85.855,85.845,85.85,42900000.0
2009-09-07 05:10:00,85.85,85.865,85.84,85.865,82900000.0
2009-09-07 05:15:00,85.865,85.87,85.86,85.86,48000000.0
2009-09-07 05:20:00,85.86,85.885,85.86,85.87,89400000.0
2009-09-07 05:25:00,85.87,85.9,85.87,85.895,157400000.0
2009-09-07 05:30:00,85.89,85.9,85.88,85.88,155800000.0
2009-09-07 05:35:00,85.88,85.895,85.88,85.895,110900000.0
2009-09-07 05:40:00,85.862,85.89,85.861,85.87,159800000.0
2009-09-07 05:45:00,85.87,85.885,85.87,85.88,108000000.0
2009-09-07 05:50:00,85.87,85.88,85.8,85.815,126400000.0
2009-09-07 05:55:00,85.82,85.845,85.785,85.845,205000000.0
2009-09-07 06:00:00,85.845,85.89,85.845,85.88,200800000.0
2009-09-07 06:05:00,85.87,85.875,85.82,85.82,209200000.0
2009-09-07 06:10:00,85.82,85.82,85.795,85.805,179400000.0
2009-09-07 06:15:00,85.805,85.85,85.8,85.81,125500000.0
2009-09-07 06:20:00,85.805,85.81,85.8,85.81,79300000.0
2009-09-07 06:25:00,85.81,85.85,85.805,85.835,285400000.0
2009-09-07 06:30:00,85.84,85.87,85.84,85.865,166100000.0
2009-09-07 06:35:00,85.865,85.865,85.835,85.835,145500000.0
2009-09-07 06:40:00,85.84,85.845,85.835,85.835,146300000.0
2009-09-07 06:45:00,85.84,85.875,85.84,85.865,249000000.0
2009-09-07 06:50:00,85.865,85.89,85.865,85.875,109800000.0
2009-09-07 06:55:00,85.875,85.885,85.87,85.88,97800000.0
2009-09-07 07:00:00,85.88,85.89,85.85,85.855,278200000.0
2009-09-07 07:05:00,85.855,85.865,85.845,85.845,103400000.0
2009-09-07 07:10:00,85.855,85.865,85.85,85.855,123800000.0
2009-09-07 07:15:00,85.855,85.86,85.85,85.855,98100000.0
2009-09-07 07:20:00,85.855,85.855,85.84,85.84,79800000.0
2009-09-07 07:25:00,85.84,85.84,85.83,85.835,31200000.0
2009-09-07 07:30:00,85.84,85.845,85.82,85.83,230600000.0
2009-09-07 07:35:00,85.83,85.835,85.83,85.835,154500000.0
2009-09-07 07:40:00,85.83,85.83,85.81,85.82,208600000.0
2009-09-07 07:45:00,85.82,85.82,85.8,85.81,211900000.0
2009-09-07 07:50:00,85.81,85.825,85.8,85.82,297300000.0
2009-09-07 07:55:00,85.815,85.865,85.815,85.86,373600000.0
2009-09-07 08:00:00,85.86,85.98,85.86,85.965,808000000.0
2009-09-07 08:05:00,85.97,85.98,85.93,85.93,745100000.0
2009-09-07 08:10:00,85.93,85.94,85.795,85.86,1022400000.0
2009-09-07 08:15:00,85.86,85.925,85.86,85.915,639500000.0
2009-09-07 08:20:00,85.92,85.93,85.905,85.915,486100000.0
2009-09-07 08:25:00,85.92,85.975,85.9,85.96,550000000.0
2009-09-07 08:30:00,85.96,85.995,85.91,85.93,642800000.0
2009-09-07 08:35:00,85.93,85.955,85.85,85.915,714900000.0
2009-09-07 08:40:00,85.9,85.935,85.83,85.88,349100000.0
2009-09-07 08:45:00,85.88,85.9,85.87,85.885,272100000.0
2009-09-07 08:50:00,85.89,85.915,85.87,85.905,275200000.0
2009-09-07 08:55:00,85.9,85.955,85.88,85.955,326200000.0
2009-09-07 09:00:00,85.955,86.045,85.9,86.01,825200000.0
2009-09-07 09:05:00,86.015,86.1,85.99,86.09,934900000.0
2009-09-07 09:10:00,86.1,86.16,86.075,86.12,863800000.0
2009-09-07 09:15:00,86.125,86.175,86.125,86.15,468100000.0
2009-09-07 09:20:00,86.15,86.16,86.11,86.115,921100000.0
2009-09-07 09:25:00,86.115,86.23,86.115,86.205,708800000.0
2009-09-07 09:30:00,86.2,86.225,86.195,86.2,362800000.0
2009-09-07 09:35:00,86.205,86.32,86.2,86.26,899100000.0
2009-09-07 09:40:00,86.255,86.3,86.22,86.3,589300000.0
2009-09-07 09:45:00,86.29,86.375,86.29,86.355,402100000.0
2009-09-07 09:50:00,86.355,86.375,86.31,86.325,392500000.0
2009-09-07 09:55:00,86.325,86.33,86.28,86.305,440300000.0
2009-09-07 10:00:00,86.3,86.31,86.255,86.275,616900000.0
2009-09-07 10:05:00,86.275,86.3,86.25,86.29,475800000.0
2009-09-07 10:10:00,86.28,86.335,86.23,86.32,738000000.0
2009-09-07 10:15:00,86.31,86.44,86.31,86.425,720900000.0
2009-09-07 10:20:00,86.425,86.43,86.37,86.37,454700000.0
2009-09-07 10:25:00,86.37,86.45,86.37,86.43,657300000.0
2009-09-07 10:30:00,86.43,86.445,86.365,86.39,440200000.0
2009-09-07 10:35:00,86.395,86.42,86.365,86.38,394300000.0
2009-09-07 10:40:00,86.375,86.395,86.35,86.39,452200000.0
2009-09-07 10:45:00,86.38,86.415,86.365,86.385,641900000.0
2009-09-07 10:50:00,86.38,86.42,86.34,86.35,275100000.0
2009-09-07 10:55:00,86.35,86.415,86.35,86.375,736900000.0
2009-09-07 11:00:00,86.37,86.45,86.37,86.41,605900000.0
2009-09-07 11:05:00,86.42,86.42,86.385,86.42,446700000.0
2009-09-07 11:10:00,86.425,86.435,86.39,86.395,687400000.0
2009-09-07 11:15:00,86.4,86.4,86.33,86.33,670200000.0
2009-09-07 11:20:00,86.33,86.345,86.23,86.265,708200000.0
2009-09-07 11:25:00,86.265,86.335,86.235,86.315,418100000.0
2009-09-07 11:30:00,86.305,86.32,86.21,86.295,556800000.0
2009-09-07 11:35:00,86.29,86.325,86.265,86.305,399600000.0
2009-09-07 11:40:00,86.315,86.315,86.27,86.295,235900000.0
2009-09-07 11:45:00,86.295,86.385,86.29,86.36,469800000.0
2009-09-07 11:50:00,86.36,86.4,86.28,86.325,706400000.0
2009-09-07 11:55:00,86.32,86.355,86.265,86.29,819700000.0
2009-09-07 12:00:00,86.29,86.345,86.28,86.31,666000000.0
2009-09-07 12:05:00,86.31,86.31,86.29,86.31,349200000.0
2009-09-07 12:10:00,86.3,86.35,86.3,86.33,77200000.0
2009-09-07 12:15:00,86.33,86.34,86.325,86.33,174800000.0
2009-09-07 12:20:00,86.33,86.335,86.3,86.32,165800000.0
2009-09-07 12:25:00,86.32,86.35,86.32,86.32,245300000.0
2009-09-07 12:30:00,86.32,86.35,86.315,86.34,104700000.0
2009-09-07 12:35:00,86.335,86.36,86.32,86.345,162500000.0
2009-09-07 12:40:00,86.35,86.385,86.325,86.385,421500000.0
2009-09-07 12:45:00,86.38,86.425,86.365,86.4,378100000.0
2009-09-07 12:50:00,86.4,86.43,86.375,86.38,287100000.0
2009-09-07 12:55:00,86.38,86.41,86.37,86.39,331800000.0
2009-09-07 13:00:00,86.39,86.395,86.378,86.379,271900000.0
2009-09-07 13:05:00,86.4,86.44,86.4,86.425,203400000.0
2009-09-07 13:10:00,86.425,86.455,86.41,86.41,586800000.0
2009-09-07 13:15:00,86.41,86.41,86.37,86.37,536300000.0
2009-09-07 13:20:00,86.37,86.39,86.36,86.37,357800000.0
2009-09-07 13:25:00,86.36,86.405,86.325,86.39,469100000.0
2009-09-07 13:30:00,86.385,86.39,86.36,86.36,292300000.0
2009-09-07 13:35:00,86.36,86.375,86.35,86.355,616200000.0
2009-09-07 13:40:00,86.355,86.39,86.34,86.34,598000000.0
2009-09-07 13:45:00,86.33,86.37,86.32,86.35,1012500000.0
2009-09-07 13:50:00,86.35,86.38,86.35,86.37,433100000.0
2009-09-07 13:55:00,86.375,86.38,86.33,86.34,415300000.0
2009-09-07 14:00:00,86.34,86.36,86.31,86.31,367200000.0
2009-09-07 14:05:00,86.31,86.33,86.3,86.325,384400000.0
2009-09-07 14:10:00,86.325,86.42,86.32,86.42,622600000.0
2009-09-07 14:15:00,86.42,86.48,86.41,86.48,717200000.0
2009-09-07 14:20:00,86.48,86.48,86.39,86.39,547000000.0
2009-09-07 14:25:00,86.395,86.43,86.37,86.375,292500000.0
2009-09-07 14:30:00,86.375,86.435,86.375,86.42,385100000.0
2009-09-07 14:35:00,86.425,86.45,86.42,86.45,354800000.0
2009-09-07 14:40:00,86.445,86.46,86.36,86.36,445300000.0
2009-09-07 14:45:00,86.365,86.395,86.34,86.39,319500000.0
2009-09-07 14:50:00,86.395,86.405,86.37,86.395,367100000.0
2009-09-07 14:55:00,86.39,86.44,86.39,86.44,398200000.0
2009-09-07 15:00:00,86.445,86.465,86.435,86.465,172000000.0
2009-09-07 15:05:00,86.47,86.51,86.455,86.49,501100000.0
2009-09-07 15:10:00,86.49,86.525,86.48,86.505,348800000.0
2009-09-07 15:15:00,86.5,86.515,86.425,86.47,338700000.0
2009-09-07 15:20:00,86.47,86.495,86.44,86.46,408000000.0
2009-09-07 15:25:00,86.465,86.465,86.42,86.44,351200000.0
2009-09-07 15:30:00,86.44,86.505,86.43,86.505,243800000.0
2009-09-07 15:35:00,86.495,86.505,86.47,86.47,383800000.0
2009-09-07 15:40:00,86.47,86.47,86.435,86.44,361900000.0
2009-09-07 15:45:00,86.44,86.54,86.44,86.515,383100000.0
2009-09-07 15:50:00,86.515,86.52,86.48,86.505,692800000.0
2009-09-07 15:55:00,86.505,86.51,86.45,86.475,301600000.0
2009-09-07 16:00:00,86.475,86.505,86.47,86.495,401900000.0
2009-09-07 16:05:00,86.495,86.515,86.48,86.49,286500000.0
2009-09-07 16:10:00,86.495,86.51,86.49,86.5,150500000.0
2009-09-07 16:15:00,86.505,86.55,86.5,86.5,297300000.0
2009-09-07 16:20:00,86.495,86.515,86.48,86.505,89500000.0
2009-09-07 16:25:00,86.505,86.535,86.505,86.525,123500000.0
2009-09-07 16:30:00,86.525,86.525,86.42,86.43,205900000.0
2009-09-07 16:35:00,86.43,86.45,86.41,86.44,267200000.0
2009-09-07 16:40:00,86.44,86.45,86.43,86.445,84700000.0
2009-09-07 16:45:00,86.445,86.46,86.43,86.45,213000000.0
2009-09-07 16:50:00,86.445,86.5,86.44,86.495,87000000.0
2009-09-07 16:55:00,86.495,86.54,86.485,86.495,590500000.0
2009-09-07 17:00:00,86.495,86.495,86.42,86.44,575400000.0
2009-09-07 17:05:00,86.44,86.44,86.38,86.395,812100000.0
2009-09-07 17:10:00,86.405,86.425,86.385,86.39,311200000.0
2009-09-07 17:15:00,86.385,86.4,86.355,86.375,482200000.0
2009-09-07 17:20:00,86.38,86.4,86.36,86.375,215100000.0
2009-09-07 17:25:00,86.38,86.415,86.375,86.385,378900000.0
2009-09-07 17:30:00,86.39,86.425,86.38,86.42,308300000.0
2009-09-07 17:35:00,86.42,86.42,86.37,86.38,418400000.0
2009-09-07 17:40:00,86.375,86.385,86.21,86.35,656600000.0
2009-09-07 17:45:00,86.345,86.365,86.145,86.2,590700000.0
2009-09-07 17:50:00,86.205,86.315,86.2,86.315,437900000.0
2009-09-07 17:55:00,86.31,86.35,86.29,86.35,490400000.0
2009-09-07 18:00:00,86.355,86.365,86.31,86.31,688300000.0
2009-09-07 18:05:00,86.31,86.335,86.23,86.24,473800000.0
2009-09-07 18:10:00,86.24,86.26,86.17,86.17,199400000.0
2009-09-07 18:15:00,86.175,86.3,86.14,86.22,384800000.0
2009-09-07 18:20:00,86.22,86.295,86.16,86.17,335800000.0
2009-09-07 18:25:00,86.17,86.195,86.11,86.15,463100000.0
2009-09-07 18:30:00,86.15,86.19,86.14,86.165,477400000.0
2009-09-07 18:35:00,86.155,86.22,86.155,86.19,162900000.0
2009-09-07 18:40:00,86.185,86.255,86.18,86.235,193500000.0
2009-09-07 18:45:00,86.235,86.235,86.19,86.225,88900000.0
2009-09-07 18:50:00,86.225,86.27,86.22,86.24,196400000.0
2009-09-07 18:55:00,86.255,86.28,86.24,86.24,166400000.0
2009-09-07 19:00:00,86.24,86.24,86.2,86.23,182800000.0
2009-09-07 19:05:00,86.23,86.25,86.22,86.23,154400000.0
2009-09-07 19:10:00,86.235,86.25,86.23,86.24,117600000.0
2009-09-07 19:15:00,86.227,86.26,86.226,86.25,35900000.0
2009-09-07 19:20:00,86.25,86.25,86.24,86.24,56600000.0
2009-09-07 19:25:00,86.24,86.24,86.22,86.225,46800000.0
2009-09-07 19:30:00,86.226,86.23,86.22,86.224,14900000.0
2009-09-07 19:35:00,86.226,86.229,86.215,86.224,25500000.0
2009-09-07 19:40:00,86.215,86.26,86.21,86.234,108300000.0
2009-09-07 19:45:00,86.24,86.28,86.24,86.27,62100000.0
2009-09-07 19:50:00,86.265,86.28,86.26,86.27,49700000.0
2009-09-07 19:55:00,86.27,86.27,86.26,86.27,54600000.0
2009-09-07 20:00:00,86.26,86.27,86.219,86.25,24600000.0
2009-09-07 20:05:00,86.25,86.25,86.213,86.24,57200000.0
2009-09-07 20:10:00,86.24,86.25,86.222,86.24,21700000.0
2009-09-07 20:15:00,86.214,86.255,86.214,86.245,40800000.0
2009-09-07 20:20:00,86.24,86.27,86.24,86.27,63300000.0
2009-09-07 20:25:00,86.27,86.3,86.26,86.275,72000000.0
2009-09-07 20:30:00,86.28,86.31,86.275,86.305,39400000.0
2009-09-07 20:35:00,86.3,86.325,86.25,86.29,107500000.0
2009-09-07 20:40:00,86.3,86.435,86.29,86.33,249500000.0
2009-09-07 20:45:00,86.36,86.405,86.34,86.365,264900000.0
2009-09-07 20:50:00,86.355,86.37,86.332,86.334,284000000.0
2009-09-07 20:55:00,86.36,86.425,86.355,86.365,305000000.0
2009-09-07 21:00:00,86.365,86.38,86.336,86.36,36100000.0
2009-09-07 21:05:00,86.355,86.405,86.35,86.35,142700000.0
2009-09-07 21:10:00,86.34,86.35,86.305,86.35,64000000.0
2009-09-07 21:15:00,86.34,86.34,86.324,86.335,8800000.0
2009-09-07 21:20:00,86.34,86.34,86.32,86.32,98400000.0
2009-09-07 21:25:00,86.31,86.33,86.288,86.291,116200000.0
2009-09-07 21:30:00,86.292,86.32,86.29,86.3,72400000.0
2009-09-07 21:35:00,86.31,86.33,86.305,86.315,40500000.0
2009-09-07 21:40:00,86.305,86.32,86.305,86.31,29000000.0
2009-09-07 21:45:00,86.31,86.32,86.29,86.3,41600000.0
2009-09-07 21:50:00,86.305,86.31,86.3,86.305,69200000.0
2009-09-07 21:55:00,86.3,86.305,86.29,86.29,42300000.0
2009-09-07 22:00:00,86.295,86.34,86.295,86.31,100700000.0
2009-09-07 22:05:00,86.31,86.31,86.29,86.31,90900000.0
2009-09-07 22:10:00,86.31,86.31,86.275,86.31,23500000.0
2009-09-07 22:15:00,86.32,86.34,86.32,86.33,62000000.0
2009-09-07 22:20:00,86.325,86.34,86.306,86.34,17600000.0
2009-09-07 22:25:00,86.34,86.36,86.315,86.34,22400000.0
2009-09-07 22:30:00,86.34,86.36,86.33,86.33,112000000.0
2009-09-07 22:35:00,86.33,86.33,86.317,86.33,18400000.0
2009-09-07 22:40:00,86.295,86.33,86.295,86.32,30400000.0
2009-09-07 22:45:00,86.33,86.36,86.325,86.36,83300000.0
2009-09-07 22:50:00,86.355,86.36,86.316,86.33,76000000.0
2009-09-07 22:55:00,86.33,86.355,86.245,86.275,38800000.0
2009-09-07 23:00:00,86.26,86.3,86.25,86.295,35500000.0
2009-09-07 23:05:00,86.315,86.335,86.314,86.315,44800000.0
2009-09-07 23:10:00,86.315,86.33,86.305,86.315,37300000.0
2009-09-07 23:15:00,86.32,86.36,86.31,86.34,43300000.0
2009-09-07 23:20:00,86.335,86.335,86.29,86.305,39500000.0
2009-09-07 23:25:00,86.31,86.31,86.225,86.27,77800000.0
2009-09-07 23:30:00,86.29,86.38,86.29,86.35,148700000.0
2009-09-07 23:35:00,86.34,86.34,86.31,86.32,192000000.0
2009-09-07 23:40:00,86.32,86.32,86.29,86.31,17700000.0
2009-09-07 23:45:00,86.305,86.34,86.305,86.325,77100000.0
2009-09-07 23:50:00,86.33,86.35,86.31,86.35,49200000.0
2009-09-07 23:55:00,86.318,86.35,86.313,86.314,24800000.0
2009-09-08 00:00:00,86.35,86.37,86.33,86.36,58800000.0
2009-09-08 00:05:00,86.36,86.36,86.32,86.33,64800000.0
2009-09-08 00:10:00,86.33,86.34,86.32,86.33,34900000.0
2009-09-08 00:15:00,86.33,86.355,86.325,86.355,147800000.0
2009-09-08 00:20:00,86.36,86.375,86.325,86.36,231900000.0
2009-09-08 00:25:00,86.35,86.36,86.3,86.3,91400000.0
2009-09-08 00:30:00,86.3,86.355,86.3,86.34,189400000.0
2009-09-08 00:35:00,86.34,86.36,86.316,86.35,91700000.0
2009-09-08 00:40:00,86.35,86.35,86.276,86.277,46600000.0
2009-09-08 00:45:00,86.29,86.29,86.265,86.265,51100000.0
2009-09-08 00:50:00,86.265,86.3,86.26,86.26,127200000.0
2009-09-08 00:55:00,86.26,86.26,86.23,86.24,98400000.0
2009-09-08 01:00:00,86.24,86.32,86.23,86.32,314300000.0
2009-09-08 01:05:00,86.315,86.315,86.266,86.275,72900000.0
2009-09-08 01:10:00,86.285,86.285,86.245,86.245,112100000.0
2009-09-08 01:15:00,86.24,86.27,86.22,86.24,99600000.0
2009-09-08 01:20:00,86.24,86.24,86.23,86.24,56400000.0
2009-09-08 01:25:00,86.24,86.28,86.24,86.26,91100000.0
2009-09-08 01:30:00,86.26,86.26,86.18,86.23,218900000.0
2009-09-08 01:35:00,86.225,86.235,86.2,86.205,174900000.0
2009-09-08 01:40:00,86.2,86.225,86.19,86.21,188400000.0
2009-09-08 01:45:00,86.21,86.215,86.195,86.195,129400000.0
2009-09-08 01:50:00,86.195,86.215,86.18,86.185,195200000.0
2009-09-08 01:55:00,86.195,86.195,86.125,86.14,193100000.0
2009-09-08 02:00:00,86.13,86.17,86.12,86.165,305500000.0
2009-09-08 02:05:00,86.16,86.16,86.125,86.15,286000000.0
2009-09-08 02:10:00,86.15,86.17,86.1,86.165,639500000.0
2009-09-08 02:15:00,86.16,86.2,86.15,86.16,414200000.0
2009-09-08 02:20:00,86.16,86.16,86.12,86.14,455100000.0
2009-09-08 02:25:00,86.14,86.195,86.13,86.18,220300000.0
2009-09-08 02:30:00,86.18,86.19,86.15,86.17,224800000.0
2009-09-08 02:35:00,86.165,86.18,86.115,86.175,350100000.0
2009-09-08 02:40:00,86.17,86.18,86.14,86.145,382500000.0
2009-09-08 02:45:00,86.145,86.16,86.09,86.105,495700000.0
2009-09-08 02:50:00,86.11,86.19,86.1,86.175,467800000.0
2009-09-08 02:55:00,86.17,86.18,86.13,86.165,533600000.0
2009-09-08 03:00:00,86.165,86.2,86.145,86.18,363300000.0
2009-09-08 03:05:00,86.18,86.195,86.17,86.19,118400000.0
2009-09-08 03:10:00,86.195,86.215,86.175,86.19,306500000.0
2009-09-08 03:15:00,86.19,86.225,86.17,86.17,350500000.0
2009-09-08 03:20:00,86.17,86.195,86.155,86.165,258700000.0
2009-09-08 03:25:00,86.16,86.16,86.08,86.1,366000000.0
2009-09-08 03:30:00,86.1,86.11,86.04,86.06,554500000.0
2009-09-08 03:35:00,86.06,86.08,85.94,85.975,465800000.0
2009-09-08 03:40:00,85.975,85.975,85.88,85.9,588200000.0
2009-09-08 03:45:00,85.905,85.93,85.9,85.92,233800000.0
2009-09-08 03:50:00,85.92,85.955,85.91,85.95,259300000.0
2009-09-08 03:55:00,85.95,85.96,85.905,85.92,394200000.0
2009-09-08 04:00:00,85.91,86.01,85.91,85.99,485000000.0
2009-09-08 04:05:00,85.99,86.005,85.975,85.98,489400000.0
2009-09-08 04:10:00,85.98,85.99,85.96,85.985,155100000.0
2009-09-08 04:15:00,85.985,86.04,85.985,86.025,408300000.0
2009-09-08 04:20:00,86.025,86.055,86.02,86.025,311400000.0
2009-09-08 04:25:00,86.02,86.075,86.02,86.05,461200000.0
2009-09-08 04:30:00,86.055,86.075,85.98,86.0,370800000.0
2009-09-08 04:35:00,85.99,86.025,85.99,86.015,376800000.0
2009-09-08 04:40:00,86.015,86.025,85.995,86.015,159200000.0
2009-09-08 04:45:00,86.025,86.025,86.015,86.02,182300000.0
2009-09-08 04:50:00,86.03,86.05,86.02,86.05,187700000.0
2009-09-08 04:55:00,86.05,86.06,86.04,86.05,220800000.0
2009-09-08 05:00:00,86.05,86.06,86.04,86.05,121600000.0
2009-09-08 05:05:00,86.05,86.05,86.035,86.04,112700000.0
2009-09-08 05:10:00,86.04,86.04,86.025,86.025,102200000.0
2009-09-08 05:15:00,86.025,86.035,86.025,86.03,90300000.0
2009-09-08 05:20:00,86.03,86.06,86.025,86.04,139000000.0
2009-09-08 05:25:00,86.04,86.04,86.03,86.04,84100000.0
2009-09-08 05:30:00,86.04,86.08,86.021,86.07,319000000.0
2009-09-08 05:35:00,86.07,86.11,86.06,86.1,181600000.0
2009-09-08 05:40:00,86.1,86.13,86.09,86.1,182000000.0
2009-09-08 05:45:00,86.11,86.155,86.11,86.12,288300000.0
2009-09-08 05:50:00,86.12,86.155,86.12,86.13,225000000.0
2009-09-08 05:55:00,86.13,86.14,86.125,86.125,46900000.0
2009-09-08 06:00:00,86.12,86.145,86.12,86.125,106000000.0
2009-09-08 06:05:00,86.13,86.13,86.12,86.12,152800000.0
2009-09-08 06:10:00,86.125,86.125,86.1,86.1,118400000.0
2009-09-08 06:15:00,86.105,86.105,86.08,86.095,131900000.0
2009-09-08 06:20:00,86.095,86.095,86.075,86.085,150900000.0
2009-09-08 06:25:00,86.085,86.085,86.045,86.065,279900000.0
2009-09-08 06:30:00,86.06,86.065,86.01,86.01,503900000.0
2009-09-08 06:35:00,86.02,86.025,85.955,85.96,300100000.0
2009-09-08 06:40:00,85.955,85.97,85.95,85.96,595800000.0
2009-09-08 06:45:00,85.95,85.955,85.925,85.94,413600000.0
2009-09-08 06:50:00,85.935,85.97,85.93,85.965,122300000.0
2009-09-08 06:55:00,85.97,86.015,85.97,86.01,211700000.0
2009-09-08 07:00:00,86.01,86.015,85.99,86.0,349800000.0
2009-09-08 07:05:00,86.0,86.0,85.96,85.96,267800000.0
2009-09-08 07:10:00,85.96,85.99,85.93,85.985,501000000.0
2009-09-08 07:15:00,85.985,86.015,85.98,86.015,333800000.0
2009-09-08 07:20:00,86.015,86.04,86.015,86.015,470800000.0
2009-09-08 07:25:00,86.02,86.075,86.02,86.075,296200000.0
2009-09-08 07:30:00,86.075,86.1,86.055,86.075,478600000.0
2009-09-08 07:35:00,86.075,86.15,86.07,86.085,473200000.0
2009-09-08 07:40:00,86.085,86.105,86.08,86.09,397800000.0
2009-09-08 07:45:00,86.09,86.125,86.09,86.12,674800000.0
2009-09-08 07:50:00,86.11,86.165,86.11,86.13,531200000.0
2009-09-08 07:55:00,86.13,86.175,86.13,86.175,277700000.0
2009-09-08 08:00:00,86.17,86.17,86.12,86.14,677400000.0
2009-09-08 08:05:00,86.14,86.14,86.07,86.1,860500000.0
2009-09-08 08:10:00,86.1,86.105,85.99,86.0,594200000.0
2009-09-08 08:15:00,86.0,86.005,85.95,85.96,1179200000.0
2009-09-08 08:20:00,85.955,86.035,85.89,86.02,1433700000.0
2009-09-08 08:25:00,86.02,86.135,86.02,86.095,1417900000.0
2009-09-08 08:30:00,86.095,86.16,86.095,86.14,1203800000.0
2009-09-08 08:35:00,86.14,86.205,86.12,86.18,1012200000.0
2009-09-08 08:40:00,86.18,86.235,86.17,86.2,1175900000.0
2009-09-08 08:45:00,86.205,86.205,86.11,86.12,565500000.0
2009-09-08 08:50:00,86.13,86.13,86.06,86.07,1058000000.0
2009-09-08 08:55:00,86.07,86.16,86.055,86.06,1090100000.0
2009-09-08 09:00:00,86.06,86.115,86.0,86.09,808400000.0
2009-09-08 09:05:00,86.09,86.145,86.05,86.08,1015200000.0
2009-09-08 09:10:00,86.08,86.135,86.04,86.07,1124800000.0
2009-09-08 09:15:00,86.07,86.115,86.06,86.105,1022300000.0
2009-09-08 09:20:00,86.105,86.13,86.09,86.13,689200000.0
2009-09-08 09:25:00,86.135,86.185,86.105,86.16,959900000.0
2009-09-08 09:30:00,86.16,86.22,86.15,86.21,850300000.0
2009-09-08 09:35:00,86.21,86.27,86.205,86.25,1271300000.0
2009-09-08 09:40:00,86.25,86.285,86.24,86.25,937800000.0
2009-09-08 09:45:00,86.25,86.355,86.195,86.195,759300000.0
2009-09-08 09:50:00,86.19,86.19,86.025,86.12,1505500000.0
2009-09-08 09:55:00,86.135,86.16,86.105,86.13,902100000.0
2009-09-08 10:00:00,86.13,86.2,86.12,86.16,1164800000.0
2009-09-08 10:05:00,86.16,86.19,86.11,86.135,1079400000.0
2009-09-08 10:10:00,86.13,86.17,86.1,86.13,937300000.0
2009-09-08 10:15:00,86.13,86.14,85.965,86.01,1291800000.0
2009-09-08 10:20:00,86.01,86.065,85.96,86.01,926100000.0
2009-09-08 10:25:00,86.02,86.075,86.02,86.075,614600000.0
2009-09-08 10:30:00,86.075,86.085,86.03,86.05,913000000.0
2009-09-08 10:35:00,86.05,86.07,86.01,86.045,922500000.0
2009-09-08 10:40:00,86.045,86.07,85.995,86.04,832200000.0
2009-09-08 10:45:00,86.04,86.085,86.02,86.04,670400000.0
2009-09-08 10:50:00,86.04,86.14,86.04,86.07,676500001.0
2009-09-08 10:55:00,86.08,86.105,86.05,86.05,831100000.0
2009-09-08 11:00:00,86.055,86.17,86.05,86.155,514000000.0
2009-09-08 11:05:00,86.16,86.16,86.12,86.14,595400000.0
2009-09-08 11:10:00,86.14,86.15,86.1,86.1,706300000.0
2009-09-08 11:15:00,86.1,86.13,86.1,86.115,579100000.0
2009-09-08 11:20:00,86.115,86.175,86.11,86.17,353100000.0
2009-09-08 11:25:00,86.17,86.255,86.15,86.24,656800000.0
2009-09-08 11:30:00,86.24,86.285,86.24,86.265,544100000.0
2009-09-08 11:35:00,86.265,86.275,86.21,86.22,668300000.0
2009-09-08 11:40:00,86.22,86.375,86.22,86.34,825500000.0
2009-09-08 11:45:00,86.33,86.385,86.3,86.325,1076600000.0
2009-09-08 11:50:00,86.335,86.37,86.19,86.22,1074900000.0
2009-09-08 11:55:00,86.22,86.22,86.115,86.18,984300000.0
2009-09-08 12:00:00,86.17,86.17,86.02,86.13,1423500000.0
2009-09-08 12:05:00,86.13,86.195,86.01,86.03,1178300000.0
2009-09-08 12:10:00,86.03,86.12,86.03,86.115,857800000.0
2009-09-08 12:15:00,86.115,86.115,86.04,86.04,426600000.0
2009-09-08 12:20:00,86.045,86.135,86.04,86.12,765800000.0
2009-09-08 12:25:00,86.12,86.12,86.06,86.09,446800000.0
2009-09-08 12:30:00,86.095,86.125,86.07,86.11,464400000.0
2009-09-08 12:35:00,86.11,86.125,86.09,86.125,572200000.0
2009-09-08 12:40:00,86.125,86.14,86.12,86.12,629500000.0
2009-09-08 12:45:00,86.125,86.175,86.11,86.175,537300000.0
2009-09-08 12:50:00,86.17,86.205,86.14,86.17,668700000.0
2009-09-08 12:55:00,86.175,86.23,86.17,86.205,578000000.0
2009-09-08 13:00:00,86.2,86.205,86.13,86.14,939200000.0
2009-09-08 13:05:00,86.14,86.145,86.09,86.12,803200000.0
2009-09-08 13:10:00,86.12,86.13,86.08,86.085,527400000.0
2009-09-08 13:15:00,86.09,86.135,86.09,86.125,897900000.0
2009-09-08 13:20:00,86.125,86.14,86.04,86.04,1006000000.0
2009-09-08 13:25:00,86.04,86.195,86.04,86.18,910600000.0
2009-09-08 13:30:00,86.18,86.21,86.15,86.16,728100000.0
2009-09-08 13:35:00,86.16,86.21,86.16,86.175,548900000.0
2009-09-08 13:40:00,86.175,86.25,86.155,86.205,1084400000.0
2009-09-08 13:45:00,86.205,86.21,86.155,86.17,451500000.0
2009-09-08 13:50:00,86.18,86.245,86.18,86.235,696000000.0
2009-09-08 13:55:00,86.25,86.285,86.185,86.21,705100000.0
2009-09-08 14:00:00,86.22,86.22,86.185,86.19,529400000.0
2009-09-08 14:05:00,86.19,86.21,86.16,86.2,658900000.0
2009-09-08 14:10:00,86.2,86.26,86.2,86.26,689800000.0
2009-09-08 14:15:00,86.26,86.275,86.18,86.2,665200000.0
2009-09-08 14:20:00,86.205,86.31,86.15,86.215,916800000.0
2009-09-08 14:25:00,86.215,86.245,86.19,86.21,647600000.0
2009-09-08 14:30:00,86.19,86.215,86.13,86.135,996000000.0
2009-09-08 14:35:00,86.135,86.185,86.13,86.13,737800000.0
2009-09-08 14:40:00,86.13,86.175,86.12,86.175,528200000.0
2009-09-08 14:45:00,86.175,86.18,86.085,86.09,774700000.0
2009-09-08 14:50:00,86.09,86.125,86.08,86.11,654400000.0
2009-09-08 14:55:00,86.11,86.125,86.04,86.04,1204800000.0
2009-09-08 15:00:00,86.04,86.145,86.03,86.07,1003100000.0
2009-09-08 15:05:00,86.07,86.135,86.05,86.09,881200000.0
2009-09-08 15:10:00,86.095,86.115,86.06,86.09,801700000.0
2009-09-08 15:15:00,86.09,86.11,86.06,86.11,687500000.0
2009-09-08 15:20:00,86.11,86.205,86.1,86.195,863100000.0
2009-09-08 15:25:00,86.195,86.225,86.145,86.215,1041200000.0
2009-09-08 15:30:00,86.215,86.225,86.12,86.13,1310900000.0
2009-09-08 15:35:00,86.13,86.155,86.05,86.065,1081800000.0
2009-09-08 15:40:00,86.065,86.085,85.965,85.975,1360200000.0
2009-09-08 15:45:00,85.975,86.025,85.945,86.01,1029000000.0
2009-09-08 15:50:00,86.005,86.06,86.005,86.04,925800000.0
2009-09-08 15:55:00,86.035,86.035,85.88,85.885,1205200000.0
2009-09-08 16:00:00,85.885,85.965,85.85,85.92,1367700000.0
2009-09-08 16:05:00,85.91,85.945,85.85,85.9,1513100000.0
2009-09-08 16:10:00,85.895,85.96,85.87,85.9,1095700000.0
2009-09-08 16:15:00,85.9,85.935,85.86,85.88,887200000.0
2009-09-08 16:20:00,85.87,85.995,85.865,85.975,806100000.0
2009-09-08 16:25:00,85.97,85.975,85.845,85.86,788200000.0
2009-09-08 16:30:00,85.86,85.96,85.815,85.91,1155900000.0
2009-09-08 16:35:00,85.91,86.05,85.905,86.04,1233600000.0
2009-09-08 16:40:00,86.035,86.07,85.925,85.985,950800000.0
2009-09-08 16:45:00,85.985,85.99,85.91,85.945,1107200000.0
2009-09-08 16:50:00,85.945,85.99,85.89,85.91,865900000.0
2009-09-08 16:55:00,85.91,85.935,85.865,85.915,1235000000.0
2009-09-08 17:00:00,85.915,86.015,85.915,85.95,921800000.0
2009-09-08 17:05:00,85.955,85.995,85.92,85.93,1024200000.0
2009-09-08 17:10:00,85.93,85.97,85.885,85.885,954800000.0
2009-09-08 17:15:00,85.885,85.89,85.81,85.835,518500000.0
2009-09-08 17:20:00,85.835,85.885,85.82,85.875,592100000.0
2009-09-08 17:25:00,85.875,85.885,85.815,85.83,883000000.0
2009-09-08 17:30:00,85.83,85.83,85.735,85.8,1014800000.0
2009-09-08 17:35:00,85.8,85.8,85.68,85.69,926200000.0
2009-09-08 17:40:00,85.69,85.71,85.62,85.62,1042000000.0
2009-09-08 17:45:00,85.62,85.695,85.55,85.695,811600000.0
2009-09-08 17:50:00,85.695,85.71,85.6,85.64,767600000.0
2009-09-08 17:55:00,85.645,85.705,85.635,85.68,525300000.0
2009-09-08 18:00:00,85.675,85.705,85.63,85.63,510400000.0
2009-09-08 18:05:00,85.63,85.645,85.61,85.63,435600000.0
2009-09-08 18:10:00,85.63,85.66,85.615,85.655,423500000.0
2009-09-08 18:15:00,85.655,85.705,85.645,85.685,447800000.0
2009-09-08 18:20:00,85.68,85.755,85.68,85.73,648700000.0
2009-09-08 18:25:00,85.73,85.73,85.67,85.675,510200000.0
2009-09-08 18:30:00,85.675,85.735,85.67,85.71,484100000.0
2009-09-08 18:35:00,85.71,85.72,85.65,85.65,392300000.0
2009-09-08 18:40:00,85.65,85.735,85.645,85.7,451200000.0
2009-09-08 18:45:00,85.695,85.7,85.59,85.6,489900000.0
2009-09-08 18:50:00,85.6,85.68,85.6,85.645,338500000.0
2009-09-08 18:55:00,85.65,85.715,85.65,85.695,324000000.0
2009-09-08 19:00:00,85.695,85.705,85.67,85.69,270400000.0
2009-09-08 19:05:00,85.685,85.715,85.675,85.69,275600000.0
2009-09-08 19:10:00,85.68,85.685,85.61,85.625,371000000.0
2009-09-08 19:15:00,85.625,85.72,85.61,85.645,412000000.0
2009-09-08 19:20:00,85.645,85.66,85.595,85.64,492000000.0
2009-09-08 19:25:00,85.635,85.685,85.63,85.675,487500000.0
2009-09-08 19:30:00,85.675,85.68,85.57,85.58,599600000.0
2009-09-08 19:35:00,85.58,85.615,85.56,85.61,462700000.0
2009-09-08 19:40:00,85.61,85.685,85.61,85.615,500800000.0
2009-09-08 19:45:00,85.61,85.635,85.55,85.555,349000000.0
2009-09-08 19:50:00,85.555,85.57,85.465,85.505,775400000.0
2009-09-08 19:55:00,85.505,85.58,85.5,85.58,414000000.0
2009-09-08 20:00:00,85.575,85.58,85.52,85.52,728800000.0
2009-09-08 20:05:00,85.52,85.56,85.495,85.545,486000000.0
2009-09-08 20:10:00,85.545,85.565,85.485,85.55,473500000.0
2009-09-08 20:15:00,85.55,85.555,85.44,85.47,589100000.0
2009-09-08 20:20:00,85.47,85.495,85.44,85.465,525000000.0
2009-09-08 20:25:00,85.465,85.485,85.4,85.4,538200000.0
2009-09-08 20:30:00,85.405,85.45,85.36,85.36,379500000.0
2009-09-08 20:35:00,85.36,85.41,85.32,85.385,426400000.0
2009-09-08 20:40:00,85.385,85.415,85.25,85.34,753100000.0
2009-09-08 20:45:00,85.335,85.385,85.29,85.34,577300000.0
2009-09-08 20:50:00,85.345,85.395,85.34,85.39,622200000.0
2009-09-08 20:55:00,85.395,85.435,85.38,85.385,758500000.0
2009-09-08 21:00:00,85.385,85.4,85.28,85.325,587600000.0
2009-09-08 21:05:00,85.335,85.335,85.23,85.28,566700000.0
2009-09-08 21:10:00,85.28,85.3,85.26,85.26,343500000.0
2009-09-08 21:15:00,85.26,85.305,85.25,85.27,346400000.0
2009-09-08 21:20:00,85.265,85.365,85.265,85.35,316300000.0
2009-09-08 21:25:00,85.355,85.39,85.335,85.375,750500000.0
2009-09-08 21:30:00,85.375,85.46,85.375,85.46,424700000.0
2009-09-08 21:35:00,85.46,85.51,85.445,85.485,496100000.0
2009-09-08 21:40:00,85.49,85.5,85.46,85.47,503100000.0
2009-09-08 21:45:00,85.475,85.49,85.45,85.49,392700000.0
2009-09-08 21:50:00,85.49,85.545,85.48,85.51,417800000.0
2009-09-08 21:55:00,85.5,85.5,85.44,85.44,758800000.0
2009-09-08 22:00:00,85.44,85.49,85.4,85.49,523700000.0
2009-09-08 22:05:00,85.49,85.52,85.49,85.5,271300000.0
2009-09-08 22:10:00,85.495,85.495,85.45,85.48,188900000.0
2009-09-08 22:15:00,85.48,85.525,85.47,85.52,380700000.0
2009-09-08 22:20:00,85.525,85.53,85.46,85.47,238300000.0
2009-09-08 22:25:00,85.47,85.49,85.46,85.48,132000000.0
2009-09-08 22:30:00,85.48,85.48,85.395,85.42,175600000.0
2009-09-08 22:35:00,85.425,85.43,85.345,85.405,105100000.0
2009-09-08 22:40:00,85.405,85.42,85.405,85.41,52300000.0
2009-09-08 22:45:00,85.41,85.48,85.39,85.48,117500000.0
2009-09-08 22:50:00,85.47,85.48,85.44,85.47,445100000.0
2009-09-08 22:55:00,85.47,85.575,85.47,85.575,364600000.0
2009-09-08 23:00:00,85.585,85.605,85.45,85.58,167500000.0
2009-09-08 23:05:00,85.58,85.58,85.45,85.52,169700000.0
2009-09-08 23:10:00,85.52,85.61,85.52,85.6,132400000.0
2009-09-08 23:15:00,85.6,85.6,85.51,85.511,38600000.0
2009-09-08 23:20:00,85.51,85.545,85.51,85.545,24000000.0
2009-09-08 23:25:00,85.545,85.555,85.53,85.535,20800000.0
2009-09-08 23:30:00,85.526,85.53,85.49,85.505,27500000.0
2009-09-08 23:35:00,85.494,85.495,85.481,85.495,8000000.0
2009-09-08 23:40:00,85.479,85.515,85.445,85.49,96500000.0
2009-09-08 23:45:00,85.48,85.505,85.44,85.471,84900000.0
2009-09-08 23:50:00,85.49,85.505,85.475,85.495,108100000.0
2009-09-08 23:55:00,85.495,85.51,85.485,85.495,90800000.0
2009-09-09 00:00:00,85.505,85.505,85.47,85.48,154800000.0
2009-09-09 00:05:00,85.48,85.52,85.48,85.505,155600000.0
2009-09-09 00:10:00,85.5,85.515,85.47,85.495,90100000.0
2009-09-09 00:15:00,85.495,85.495,85.47,85.48,141100000.0
2009-09-09 00:20:00,85.48,85.485,85.47,85.475,108000000.0
2009-09-09 00:25:00,85.475,85.49,85.475,85.48,52100000.0
2009-09-09 00:30:00,85.485,85.5,85.465,85.48,81900000.0
2009-09-09 00:35:00,85.49,85.5,85.48,85.5,41700000.0
2009-09-09 00:40:00,85.5,85.52,85.48,85.505,174600000.0
2009-09-09 00:45:00,85.51,85.52,85.5,85.51,114700000.0
2009-09-09 00:50:00,85.5,85.505,85.49,85.5,85000000.0
2009-09-09 00:55:00,85.49,85.51,85.48,85.5,100200000.0
2009-09-09 01:00:00,85.5,85.56,85.5,85.56,298500000.0
2009-09-09 01:05:00,85.56,85.615,85.55,85.6,182500000.0
2009-09-09 01:10:00,85.61,85.61,85.585,85.59,204900000.0
2009-09-09 01:15:00,85.59,85.6,85.57,85.57,196100000.0
2009-09-09 01:20:00,85.57,85.57,85.52,85.52,126700000.0
2009-09-09 01:25:00,85.525,85.54,85.52,85.53,209200000.0
2009-09-09 01:30:00,85.53,85.56,85.53,85.56,140600000.0
2009-09-09 01:35:00,85.55,85.6,85.55,85.58,117600000.0
2009-09-09 01:40:00,85.585,85.615,85.58,85.605,134800000.0
2009-09-09 01:45:00,85.605,85.615,85.6,85.615,156900000.0
2009-09-09 01:50:00,85.615,85.63,85.61,85.63,54400000.0
2009-09-09 01:55:00,85.62,85.635,85.61,85.635,70400000.0
2009-09-09 02:00:00,85.625,85.7,85.625,85.675,599400000.0
2009-09-09 02:05:00,85.675,85.7,85.65,85.66,353400000.0
2009-09-09 02:10:00,85.665,85.67,85.62,85.635,321400000.0
2009-09-09 02:15:00,85.635,85.695,85.625,85.69,257000000.0
2009-09-09 02:20:00,85.69,85.73,85.66,85.69,546200000.0
2009-09-09 02:25:00,85.69,85.725,85.67,85.67,274300000.0
2009-09-09 02:30:00,85.665,85.67,85.63,85.67,348300000.0
2009-09-09 02:35:00,85.67,85.68,85.66,85.67,309500000.0
2009-09-09 02:40:00,85.67,85.78,85.67,85.72,547700000.0
2009-09-09 02:45:00,85.72,85.75,85.7,85.72,628200000.0
2009-09-09 02:50:00,85.72,85.755,85.69,85.7,483000000.0
2009-09-09 02:55:00,85.7,85.72,85.69,85.71,456400000.0
2009-09-09 03:00:00,85.705,85.795,85.705,85.77,390700000.0
2009-09-09 03:05:00,85.77,85.795,85.76,85.78,330300000.0
2009-09-09 03:10:00,85.785,85.805,85.77,85.8,286400000.0
2009-09-09 03:15:00,85.805,85.855,85.79,85.845,349200000.0
2009-09-09 03:20:00,85.84,85.9,85.83,85.85,430600000.0
2009-09-09 03:25:00,85.845,85.9,85.84,85.86,402300000.0
2009-09-09 03:30:00,85.855,85.855,85.73,85.75,743800000.0
2009-09-09 03:35:00,85.75,85.87,85.75,85.87,490100000.0
2009-09-09 03:40:00,85.87,85.89,85.79,85.805,768300000.0
2009-09-09 03:45:00,85.805,85.85,85.8,85.82,476000000.0
2009-09-09 03:50:00,85.82,85.825,85.775,85.8,757700000.0
2009-09-09 03:55:00,85.805,85.835,85.8,85.82,589700000.0
2009-09-09 04:00:00,85.82,85.82,85.67,85.69,612000000.0
2009-09-09 04:05:00,85.69,85.7,85.66,85.675,554800000.0
2009-09-09 04:10:00,85.68,85.73,85.675,85.68,389400000.0
2009-09-09 04:15:00,85.68,85.72,85.68,85.695,336500000.0
2009-09-09 04:20:00,85.7,85.74,85.7,85.71,349300000.0
2009-09-09 04:25:00,85.715,85.73,85.71,85.71,381800000.0
2009-09-09 04:30:00,85.71,85.75,85.7,85.72,452000000.0
2009-09-09 04:35:00,85.725,85.73,85.69,85.69,204000000.0
2009-09-09 04:40:00,85.69,85.7,85.675,85.68,289800000.0
2009-09-09 04:45:00,85.68,85.69,85.68,85.68,480500000.0
2009-09-09 04:50:00,85.68,85.71,85.68,85.69,519100000.0
2009-09-09 04:55:00,85.69,85.695,85.68,85.685,153200000.0
2009-09-09 05:00:00,85.685,85.695,85.675,85.68,197400000.0
2009-09-09 05:05:00,85.685,85.695,85.68,85.685,224700000.0
2009-09-09 05:10:00,85.69,85.695,85.625,85.64,376400000.0
2009-09-09 05:15:00,85.635,85.64,85.585,85.59,284500000.0
2009-09-09 05:20:00,85.59,85.615,85.59,85.59,275200000.0
2009-09-09 05:25:00,85.59,85.59,85.57,85.58,126700000.0
2009-09-09 05:30:00,85.58,85.585,85.495,85.5,493400000.0
2009-09-09 05:35:00,85.505,85.515,85.5,85.51,666300000.0
2009-09-09 05:40:00,85.51,85.535,85.5,85.53,340400000.0
2009-09-09 05:45:00,85.53,85.56,85.53,85.545,581600000.0
2009-09-09 05:50:00,85.55,85.57,85.54,85.555,408400000.0
2009-09-09 05:55:00,85.555,85.56,85.54,85.54,471900000.0
2009-09-09 06:00:00,85.54,85.54,85.515,85.515,207600000.0
2009-09-09 06:05:00,85.515,85.525,85.51,85.52,231000000.0
2009-09-09 06:10:00,85.52,85.52,85.47,85.485,316200000.0
2009-09-09 06:15:00,85.48,85.495,85.48,85.48,309100000.0
2009-09-09 06:20:00,85.48,85.49,85.47,85.48,231400000.0
2009-09-09 06:25:00,85.48,85.505,85.48,85.5,317200000.0
2009-09-09 06:30:00,85.5,85.51,85.49,85.5,176000000.0
2009-09-09 06:35:00,85.495,85.535,85.49,85.52,137500000.0
2009-09-09 06:40:00,85.52,85.555,85.52,85.55,185800000.0
2009-09-09 06:45:00,85.55,85.56,85.535,85.535,270600000.0
2009-09-09 06:50:00,85.54,85.55,85.53,85.53,273900000.0
2009-09-09 06:55:00,85.53,85.55,85.53,85.545,265500000.0
2009-09-09 07:00:00,85.54,85.56,85.54,85.55,290700000.0
2009-09-09 07:05:00,85.555,85.57,85.55,85.56,285300000.0
2009-09-09 07:10:00,85.565,85.595,85.565,85.58,352000000.0
2009-09-09 07:15:00,85.58,85.595,85.56,85.565,288400000.0
2009-09-09 07:20:00,85.565,85.57,85.55,85.56,257500000.0
2009-09-09 07:25:00,85.56,85.565,85.54,85.56,617200000.0
2009-09-09 07:30:00,85.56,85.68,85.56,85.67,442300000.0
2009-09-09 07:35:00,85.67,85.675,85.625,85.625,396000000.0
2009-09-09 07:40:00,85.625,85.63,85.605,85.61,303900000.0
2009-09-09 07:45:00,85.615,85.655,85.61,85.63,446500000.0
2009-09-09 07:50:00,85.63,85.69,85.63,85.67,622000000.0
2009-09-09 07:55:00,85.67,85.675,85.62,85.64,581100000.0
2009-09-09 08:00:00,85.635,85.74,85.63,85.71,627400000.0
2009-09-09 08:05:00,85.71,85.825,85.685,85.81,1266500000.0
2009-09-09 08:10:00,85.815,85.83,85.76,85.77,1009000000.0
2009-09-09 08:15:00,85.77,85.83,85.75,85.83,1214900000.0
2009-09-09 08:20:00,85.83,85.86,85.81,85.835,865700000.0
2009-09-09 08:25:00,85.835,85.87,85.835,85.86,663500000.0
2009-09-09 08:30:00,85.865,85.885,85.77,85.775,757600000.0
2009-09-09 08:35:00,85.77,85.815,85.76,85.81,653200000.0
2009-09-09 08:40:00,85.81,85.845,85.775,85.775,555700000.0
2009-09-09 08:45:00,85.775,85.785,85.72,85.755,517100000.0
2009-09-09 08:50:00,85.755,85.79,85.66,85.66,892600000.0
2009-09-09 08:55:00,85.66,85.665,85.62,85.645,706300000.0
2009-09-09 09:00:00,85.645,85.695,85.635,85.675,828300000.0
2009-09-09 09:05:00,85.67,85.67,85.54,85.615,741500000.0
2009-09-09 09:10:00,85.625,85.68,85.57,85.645,750600000.0
2009-09-09 09:15:00,85.645,85.68,85.62,85.65,680500000.0
2009-09-09 09:20:00,85.655,85.67,85.55,85.555,707900000.0
2009-09-09 09:25:00,85.555,85.62,85.555,85.585,1009600000.0
2009-09-09 09:30:00,85.58,85.625,85.54,85.57,970800000.0
2009-09-09 09:35:00,85.575,85.58,85.5,85.51,1029000000.0
2009-09-09 09:40:00,85.51,85.605,85.51,85.56,1186200000.0
2009-09-09 09:45:00,85.56,85.58,85.52,85.565,757500000.0
2009-09-09 09:50:00,85.56,85.565,85.47,85.505,817500000.0
2009-09-09 09:55:00,85.495,85.56,85.48,85.555,781500000.0
2009-09-09 10:00:00,85.555,85.575,85.485,85.52,680400000.0
2009-09-09 10:05:00,85.525,85.545,85.475,85.48,647200000.0
2009-09-09 10:10:00,85.48,85.565,85.46,85.515,830700000.0
2009-09-09 10:15:00,85.515,85.525,85.48,85.515,683600000.0
2009-09-09 10:20:00,85.52,85.525,85.48,85.51,633200000.0
2009-09-09 10:25:00,85.51,85.55,85.51,85.55,989100000.0
2009-09-09 10:30:00,85.55,85.565,85.515,85.53,599100000.0
2009-09-09 10:35:00,85.53,85.58,85.525,85.58,523700000.0
2009-09-09 10:40:00,85.58,85.59,85.515,85.545,315400000.0
2009-09-09 10:45:00,85.535,85.565,85.46,85.49,749800000.0
2009-09-09 10:50:00,85.49,85.5,85.445,85.46,879000000.0
2009-09-09 10:55:00,85.48,85.63,85.465,85.625,614300000.0
2009-09-09 11:00:00,85.61,85.655,85.53,85.565,917200000.0
2009-09-09 11:05:00,85.565,85.6,85.51,85.595,950900000.0
2009-09-09 11:10:00,85.6,85.67,85.57,85.58,1054300000.0
2009-09-09 11:15:00,85.58,85.625,85.57,85.59,685700000.0
2009-09-09 11:20:00,85.59,85.61,85.52,85.525,567800000.0
2009-09-09 11:25:00,85.525,85.595,85.505,85.59,479500000.0
2009-09-09 11:30:00,85.59,85.595,85.565,85.595,481000000.0
2009-09-09 11:35:00,85.605,85.64,85.58,85.62,301600000.0
2009-09-09 11:40:00,85.625,85.675,85.595,85.595,469200000.0
2009-09-09 11:45:00,85.595,85.62,85.535,85.605,572800000.0
2009-09-09 11:50:00,85.605,85.62,85.55,85.56,697300000.0
2009-09-09 11:55:00,85.56,85.625,85.56,85.6,1088700000.0
2009-09-09 12:00:00,85.595,85.62,85.58,85.59,1140300000.0
2009-09-09 12:05:00,85.59,85.625,85.59,85.615,559400000.0
2009-09-09 12:10:00,85.63,85.665,85.615,85.655,546400000.0
2009-09-09 12:15:00,85.655,85.665,85.62,85.63,418000000.0
2009-09-09 12:20:00,85.63,85.64,85.59,85.595,780100000.0
2009-09-09 12:25:00,85.59,85.615,85.575,85.59,426000000.0
2009-09-09 12:30:00,85.59,85.615,85.56,85.56,295600000.0
2009-09-09 12:35:00,85.56,85.56,85.5,85.51,643000000.0
2009-09-09 12:40:00,85.51,85.535,85.5,85.52,460800000.0
2009-09-09 12:45:00,85.525,85.525,85.49,85.49,239200000.0
2009-09-09 12:50:00,85.49,85.505,85.46,85.5,867200000.0
2009-09-09 12:55:00,85.5,85.51,85.485,85.51,415000000.0
2009-09-09 13:00:00,85.51,85.545,85.495,85.515,600900000.0
2009-09-09 13:05:00,85.515,85.535,85.48,85.495,627300000.0
2009-09-09 13:10:00,85.5,85.5,85.375,85.425,1016500000.0
2009-09-09 13:15:00,85.425,85.435,85.37,85.435,701700000.0
2009-09-09 13:20:00,85.44,85.46,85.395,85.395,615000000.0
2009-09-09 13:25:00,85.39,85.44,85.38,85.4,694900000.0
2009-09-09 13:30:00,85.4,85.43,85.38,85.42,619700000.0
2009-09-09 13:35:00,85.42,85.455,85.41,85.425,575400000.0
2009-09-09 13:40:00,85.43,85.495,85.425,85.46,685000000.0
2009-09-09 13:45:00,85.46,85.51,85.46,85.495,590700000.0
2009-09-09 13:50:00,85.495,85.6,85.48,85.58,983900000.0
2009-09-09 13:55:00,85.58,85.59,85.45,85.495,1264700000.0
2009-09-09 14:00:00,85.495,85.51,85.45,85.47,1087500000.0
2009-09-09 14:05:00,85.47,85.505,85.42,85.465,1103600000.0
2009-09-09 14:10:00,85.465,85.54,85.465,85.465,926300000.0
2009-09-09 14:15:00,85.465,85.655,85.45,85.615,1078200000.0
2009-09-09 14:20:00,85.615,85.7,85.555,85.695,1788000000.0
2009-09-09 14:25:00,85.695,85.75,85.67,85.695,1758000000.0
2009-09-09 14:30:00,85.7,85.76,85.66,85.7,1378700000.0
2009-09-09 14:35:00,85.7,85.715,85.61,85.665,1490500000.0
2009-09-09 14:40:00,85.655,85.67,85.58,85.62,1711400000.0
2009-09-09 14:45:00,85.62,85.645,85.6,85.61,753000000.0
2009-09-09 14:50:00,85.61,85.7,85.61,85.69,743900000.0
2009-09-09 14:55:00,85.69,85.695,85.61,85.61,967000000.0
2009-09-09 15:00:00,85.61,85.7,85.6,85.65,1128600000.0
2009-09-09 15:05:00,85.65,85.685,85.555,85.58,1402800000.0
2009-09-09 15:10:00,85.575,85.625,85.56,85.59,1273000000.0
2009-09-09 15:15:00,85.59,85.62,85.53,85.585,1261800000.0
2009-09-09 15:20:00,85.585,85.645,85.545,85.575,958300000.0
2009-09-09 15:25:00,85.575,85.585,85.53,85.56,985900000.0
2009-09-09 15:30:00,85.56,85.58,85.36,85.41,1705700000.0
2009-09-09 15:35:00,85.41,85.475,85.36,85.36,1696100000.0
2009-09-09 15:40:00,85.36,85.41,85.315,85.37,1457500000.0
2009-09-09 15:45:00,85.37,85.525,85.37,85.42,1402000000.0
2009-09-09 15:50:00,85.42,85.53,85.4,85.445,1245600000.0
2009-09-09 15:55:00,85.445,85.45,85.25,85.26,1358600000.0
2009-09-09 16:00:00,85.255,85.295,84.945,85.075,1773200000.0
2009-09-09 16:05:00,85.065,85.165,85.02,85.045,1218900000.0
2009-09-09 16:10:00,85.055,85.19,85.01,85.16,1893800000.0
2009-09-09 16:15:00,85.16,85.205,85.11,85.12,1388800000.0
2009-09-09 16:20:00,85.12,85.225,85.085,85.13,1346100000.0
2009-09-09 16:25:00,85.135,85.165,84.965,84.97,1602900000.0
2009-09-09 16:30:00,84.97,84.995,84.885,84.965,1170700000.0
2009-09-09 16:35:00,84.965,85.02,84.885,85.02,1432700000.0
2009-09-09 16:40:00,85.02,85.115,84.95,85.115,1115100000.0
2009-09-09 16:45:00,85.115,85.15,85.05,85.11,1265100000.0
2009-09-09 16:50:00,85.115,85.195,85.06,85.175,1401700000.0
2009-09-09 16:55:00,85.175,85.245,85.11,85.245,1503400000.0
2009-09-09 17:00:00,85.23,85.36,85.23,85.275,1871500000.0
2009-09-09 17:05:00,85.275,85.345,85.24,85.29,1287500000.0
2009-09-09 17:10:00,85.29,85.325,85.22,85.235,1264400000.0
2009-09-09 17:15:00,85.235,85.315,85.23,85.295,1129400000.0
2009-09-09 17:20:00,85.295,85.465,85.28,85.455,816500000.0
2009-09-09 17:25:00,85.455,85.46,85.35,85.355,1160500000.0
2009-09-09 17:30:00,85.355,85.43,85.355,85.42,917200000.0
2009-09-09 17:35:00,85.42,85.445,85.37,85.37,989000000.0
2009-09-09 17:40:00,85.375,85.38,85.26,85.325,1239200000.0
2009-09-09 17:45:00,85.32,85.32,85.165,85.2,1442000000.0
2009-09-09 17:50:00,85.2,85.255,85.13,85.14,797600000.0
2009-09-09 17:55:00,85.14,85.185,85.055,85.17,1110900000.0
2009-09-09 18:00:00,85.17,85.235,85.14,85.22,946600000.0
2009-09-09 18:05:00,85.22,85.29,85.21,85.245,867900000.0
2009-09-09 18:10:00,85.245,85.295,85.24,85.28,866900000.0
2009-09-09 18:15:00,85.28,85.29,85.275,85.29,256500000.0
2009-09-09 18:20:00,85.285,85.295,85.255,85.255,187700000.0
2009-09-09 18:25:00,85.255,85.27,85.225,85.225,388400000.0
2009-09-09 18:30:00,85.23,85.24,85.18,85.18,655100000.0
2009-09-09 18:35:00,85.18,85.205,85.13,85.14,487300000.0
2009-09-09 18:40:00,85.14,85.2,85.125,85.175,776000000.0
2009-09-09 18:45:00,85.175,85.23,85.175,85.205,501100000.0
2009-09-09 18:50:00,85.205,85.24,85.205,85.235,664200000.0
2009-09-09 18:55:00,85.23,85.33,85.225,85.33,758700000.0
2009-09-09 19:00:00,85.335,85.345,85.235,85.31,1151100000.0
2009-09-09 19:05:00,85.31,85.4,85.295,85.35,751400000.0
2009-09-09 19:10:00,85.34,85.38,85.31,85.345,701300000.0
2009-09-09 19:15:00,85.345,85.415,85.32,85.33,1056200000.0
2009-09-09 19:20:00,85.325,85.355,85.31,85.35,744400000.0
2009-09-09 19:25:00,85.35,85.35,85.27,85.29,791000000.0
2009-09-09 19:30:00,85.29,85.3,85.255,85.265,873600000.0
2009-09-09 19:35:00,85.265,85.295,85.26,85.27,754800000.0
2009-09-09 19:40:00,85.27,85.27,85.24,85.255,96730000.0
2009-09-09 19:45:00,85.255,85.28,85.215,85.26,559210000.0
2009-09-09 19:50:00,85.26,85.275,85.22,85.23,1130900000.0
2009-09-09 19:55:00,85.235,85.315,85.22,85.285,969600000.0
2009-09-09 20:00:00,85.285,85.435,85.28,85.38,1647700000.0
2009-09-09 20:05:00,85.38,85.38,85.255,85.325,893900000.0
2009-09-09 20:10:00,85.325,85.37,85.245,85.26,1183600000.0
2009-09-09 20:15:00,85.27,85.36,85.225,85.24,990400000.0
2009-09-09 20:20:00,85.245,85.265,85.17,85.22,766700000.0
2009-09-09 20:25:00,85.22,85.255,85.195,85.2,619000000.0
2009-09-09 20:30:00,85.195,85.355,85.19,85.305,831500000.0
2009-09-09 20:35:00,85.305,85.305,85.24,85.25,875200000.0
2009-09-09 20:40:00,85.245,85.31,85.2,85.3,832100000.0
2009-09-09 20:45:00,85.295,85.3,85.23,85.265,610200000.0
2009-09-09 20:50:00,85.265,85.28,85.16,85.19,677100000.0
2009-09-09 20:55:00,85.2,85.245,85.15,85.235,679100000.0
2009-09-09 21:00:00,85.235,85.25,85.11,85.12,816800000.0
2009-09-09 21:05:00,85.125,85.145,85.09,85.12,630100000.0
2009-09-09 21:10:00,85.12,85.185,85.12,85.125,385900000.0
2009-09-09 21:15:00,85.125,85.155,85.12,85.13,423000000.0
2009-09-09 21:20:00,85.135,85.14,84.98,85.025,760700000.0
2009-09-09 21:25:00,85.025,85.085,85.02,85.045,513800000.0
2009-09-09 21:30:00,85.05,85.075,85.04,85.06,791300000.0
2009-09-09 21:35:00,85.06,85.09,85.06,85.085,440600000.0
2009-09-09 21:40:00,85.095,85.19,85.095,85.18,708600000.0
2009-09-09 21:45:00,85.18,85.2,85.16,85.195,821500000.0
2009-09-09 21:50:00,85.195,85.205,85.15,85.16,353200000.0
2009-09-09 21:55:00,85.16,85.19,85.15,85.185,504800000.0
2009-09-09 22:00:00,85.18,85.225,85.18,85.195,514600000.0
2009-09-09 22:05:00,85.2,85.22,85.19,85.195,116500000.0
2009-09-09 22:10:00,85.2,85.22,85.17,85.18,240900000.0
2009-09-09 22:15:00,85.18,85.3,85.18,85.285,616000000.0
2009-09-09 22:20:00,85.29,85.31,85.26,85.28,325900000.0
2009-09-09 22:25:00,85.28,85.28,85.265,85.27,273300000.0
2009-09-09 22:30:00,85.27,85.28,85.25,85.25,235700000.0
2009-09-09 22:35:00,85.233,85.25,85.23,85.24,88000000.0
2009-09-09 22:40:00,85.25,85.275,85.22,85.24,139100000.0
2009-09-09 22:45:00,85.23,85.27,85.23,85.25,119700000.0
2009-09-09 22:50:00,85.25,85.26,85.24,85.255,95000000.0
2009-09-09 22:55:00,85.26,85.33,85.24,85.32,198900000.0
2009-09-09 23:00:00,85.325,85.33,85.265,85.305,72500000.0
2009-09-09 23:05:00,85.31,85.37,85.29,85.35,134200000.0
2009-09-09 23:10:00,85.355,85.37,85.335,85.36,114300000.0
2009-09-09 23:15:00,85.36,85.37,85.325,85.325,160000000.0
2009-09-09 23:20:00,85.34,85.35,85.3,85.31,72800000.0
2009-09-09 23:25:00,85.31,85.32,85.27,85.3,100000000.0
2009-09-09 23:30:00,85.3,85.34,85.299,85.3,87100000.0
2009-09-09 23:35:00,85.325,85.36,85.31,85.32,173000000.0
2009-09-09 23:40:00,85.33,85.35,85.268,85.29,55400000.0
2009-09-09 23:45:00,85.29,85.29,85.27,85.28,28000000.0
2009-09-09 23:50:00,85.28,85.28,85.2,85.21,216900000.0
2009-09-09 23:55:00,85.22,85.235,85.19,85.215,139800000.0
2009-09-10 00:00:00,85.21,85.215,85.18,85.195,155700000.0
2009-09-10 00:05:00,85.195,85.225,85.175,85.18,170000000.0
2009-09-10 00:10:00,85.18,85.24,85.18,85.235,112800000.0
2009-09-10 00:15:00,85.235,85.24,85.21,85.21,76800000.0
2009-09-10 00:20:00,85.21,85.25,85.2,85.22,211700000.0
2009-09-10 00:25:00,85.21,85.24,85.21,85.24,229400000.0
2009-09-10 00:30:00,85.24,85.245,85.19,85.23,196200000.0
2009-09-10 00:35:00,85.23,85.32,85.23,85.29,214700000.0
2009-09-10 00:40:00,85.29,85.32,85.28,85.28,134700000.0
2009-09-10 00:45:00,85.28,85.325,85.239,85.239,228200000.0
2009-09-10 00:50:00,85.24,85.27,85.239,85.26,89200000.0
2009-09-10 00:55:00,85.26,85.32,85.26,85.31,149500000.0
2009-09-10 01:00:00,85.31,85.355,85.31,85.32,120200000.0
2009-09-10 01:05:00,85.32,85.33,85.29,85.295,76000000.0
2009-09-10 01:10:00,85.33,85.34,85.281,85.284,51300000.0
2009-09-10 01:15:00,85.31,85.34,85.3,85.33,110200000.0
2009-09-10 01:20:00,85.33,85.35,85.31,85.335,109100000.0
2009-09-10 01:25:00,85.335,85.36,85.335,85.345,105300000.0
2009-09-10 01:30:00,85.345,85.375,85.345,85.35,325000000.0
2009-09-10 01:35:00,85.35,85.36,85.328,85.36,101000000.0
2009-09-10 01:40:00,85.36,85.375,85.35,85.365,79900000.0
2009-09-10 01:45:00,85.365,85.365,85.33,85.335,109000000.0
2009-09-10 01:50:00,85.33,85.35,85.32,85.33,163100000.0
2009-09-10 01:55:00,85.33,85.36,85.325,85.36,284200000.0
2009-09-10 02:00:00,85.36,85.37,85.345,85.365,270200000.0
2009-09-10 02:05:00,85.36,85.375,85.36,85.37,169800000.0
2009-09-10 02:10:00,85.36,85.37,85.32,85.34,191600000.0
2009-09-10 02:15:00,85.34,85.375,85.33,85.365,484300000.0
2009-09-10 02:20:00,85.365,85.38,85.355,85.36,239900000.0
2009-09-10 02:25:00,85.36,85.39,85.36,85.385,294000000.0
2009-09-10 02:30:00,85.385,85.4,85.38,85.4,234700000.0
2009-09-10 02:35:00,85.4,85.435,85.39,85.42,212000000.0
2009-09-10 02:40:00,85.42,85.455,85.415,85.415,289200000.0
2009-09-10 02:45:00,85.415,85.42,85.4,85.4,235300000.0
2009-09-10 02:50:00,85.4,85.485,85.4,85.475,713600000.0
2009-09-10 02:55:00,85.475,85.475,85.42,85.465,437000000.0
2009-09-10 03:00:00,85.465,85.485,85.455,85.46,276000000.0
2009-09-10 03:05:00,85.465,85.525,85.46,85.5,300500000.0
2009-09-10 03:10:00,85.5,85.5,85.47,85.47,280400000.0
2009-09-10 03:15:00,85.47,85.48,85.44,85.44,274600000.0
2009-09-10 03:20:00,85.44,85.45,85.4,85.41,274400000.0
2009-09-10 03:25:00,85.41,85.425,85.375,85.39,224600000.0
2009-09-10 03:30:00,85.39,85.39,85.34,85.35,609000000.0
2009-09-10 03:35:00,85.355,85.385,85.35,85.36,365600000.0
2009-09-10 03:40:00,85.36,85.4,85.36,85.4,288800000.0
2009-09-10 03:45:00,85.4,85.41,85.37,85.37,413300000.0
2009-09-10 03:50:00,85.37,85.375,85.33,85.355,309600000.0
2009-09-10 03:55:00,85.35,85.37,85.34,85.35,322900000.0
2009-09-10 04:00:00,85.35,85.37,85.31,85.32,377200000.0
2009-09-10 04:05:00,85.32,85.34,85.31,85.34,301300000.0
2009-09-10 04:10:00,85.34,85.37,85.34,85.35,224200000.0
2009-09-10 04:15:00,85.35,85.36,85.35,85.35,100300000.0
2009-09-10 04:20:00,85.355,85.36,85.35,85.35,133900000.0
2009-09-10 04:25:00,85.35,85.395,85.35,85.355,226400000.0
2009-09-10 04:30:00,85.35,85.36,85.28,85.29,388800000.0
2009-09-10 04:35:00,85.285,85.31,85.265,85.29,378600000.0
2009-09-10 04:40:00,85.29,85.31,85.29,85.31,404600000.0
2009-09-10 04:45:00,85.31,85.31,85.28,85.28,281900000.0
2009-09-10 04:50:00,85.285,85.315,85.28,85.285,292400000.0
2009-09-10 04:55:00,85.28,85.295,85.27,85.285,144900000.0
2009-09-10 05:00:00,85.285,85.33,85.285,85.3,138900000.0
2009-09-10 05:05:00,85.29,85.29,85.27,85.29,271400000.0
2009-09-10 05:10:00,85.285,85.32,85.28,85.3,123500000.0
2009-09-10 05:15:00,85.3,85.315,85.285,85.29,326300000.0
2009-09-10 05:20:00,85.285,85.315,85.27,85.31,191300000.0
2009-09-10 05:25:00,85.315,85.32,85.3,85.315,85200000.0
2009-09-10 05:30:00,85.32,85.325,85.315,85.32,222600000.0
2009-09-10 05:35:00,85.325,85.35,85.32,85.35,125400000.0
2009-09-10 05:40:00,85.35,85.365,85.34,85.34,118100000.0
2009-09-10 05:45:00,85.335,85.34,85.295,85.295,253000000.0
2009-09-10 05:50:00,85.3,85.335,85.29,85.325,337600000.0
2009-09-10 05:55:00,85.315,85.335,85.24,85.28,389100000.0
2009-09-10 06:00:00,85.28,85.3,85.26,85.28,367700000.0
2009-09-10 06:05:00,85.28,85.29,85.24,85.26,277000000.0
2009-09-10 06:10:00,85.26,85.29,85.25,85.28,325300000.0
2009-09-10 06:15:00,85.285,85.295,85.27,85.285,169700000.0
2009-09-10 06:20:00,85.29,85.31,85.28,85.29,147900000.0
2009-09-10 06:25:00,85.29,85.32,85.28,85.3,193000000.0
2009-09-10 06:30:00,85.3,85.315,85.295,85.305,90000000.0
2009-09-10 06:35:00,85.305,85.305,85.27,85.275,95000000.0
2009-09-10 06:40:00,85.275,85.305,85.265,85.265,194800000.0
2009-09-10 06:45:00,85.265,85.275,85.23,85.255,245600000.0
2009-09-10 06:50:00,85.255,85.265,85.225,85.245,112900000.0
2009-09-10 06:55:00,85.245,85.245,85.19,85.23,535800000.0
2009-09-10 07:00:00,85.235,85.275,85.235,85.26,271000000.0
2009-09-10 07:05:00,85.26,85.295,85.25,85.285,204300000.0
2009-09-10 07:10:00,85.29,85.3,85.275,85.29,179900000.0
2009-09-10 07:15:00,85.295,85.34,85.29,85.32,418600000.0
2009-09-10 07:20:00,85.32,85.37,85.32,85.355,338800000.0
2009-09-10 07:25:00,85.355,85.375,85.345,85.365,251500000.0
2009-09-10 07:30:00,85.365,85.405,85.36,85.385,194500000.0
2009-09-10 07:35:00,85.395,85.395,85.365,85.385,336900000.0
2009-09-10 07:40:00,85.385,85.43,85.375,85.38,347300000.0
2009-09-10 07:45:00,85.38,85.395,85.355,85.38,220600000.0
2009-09-10 07:50:00,85.385,85.405,85.38,85.395,363100000.0
2009-09-10 07:55:00,85.395,85.425,85.37,85.425,242500000.0
2009-09-10 08:00:00,85.43,85.45,85.395,85.415,267800000.0
2009-09-10 08:05:00,85.415,85.53,85.41,85.5,574500000.0
2009-09-10 08:10:00,85.5,85.5,85.435,85.455,316000000.0
2009-09-10 08:15:00,85.46,85.475,85.425,85.445,377000000.0
2009-09-10 08:20:00,85.44,85.45,85.42,85.43,288800000.0
2009-09-10 08:25:00,85.43,85.475,85.41,85.41,361800000.0
2009-09-10 08:30:00,85.42,85.45,85.4,85.42,161000000.0
2009-09-10 08:35:00,85.415,85.425,85.4,85.41,175700000.0
2009-09-10 08:40:00,85.415,85.415,85.38,85.39,254100000.0
2009-09-10 08:45:00,85.4,85.405,85.37,85.38,241900000.0
2009-09-10 08:50:00,85.38,85.395,85.365,85.38,154000000.0
2009-09-10 08:55:00,85.38,85.4,85.34,85.355,416600000.0
2009-09-10 09:00:00,85.355,85.365,85.305,85.305,599200000.0
2009-09-10 09:05:00,85.31,85.355,85.295,85.335,226400000.0
2009-09-10 09:10:00,85.33,85.38,85.32,85.33,353600000.0
2009-09-10 09:15:00,85.33,85.39,85.32,85.33,342500000.0
2009-09-10 09:20:00,85.33,85.34,85.29,85.31,410300000.0
2009-09-10 09:25:00,85.315,85.34,85.22,85.3,517500000.0
2009-09-10 09:30:00,85.3,85.315,85.25,85.26,668500000.0
2009-09-10 09:35:00,85.26,85.31,85.21,85.22,616000000.0
2009-09-10 09:40:00,85.22,85.245,85.16,85.17,556600000.0
2009-09-10 09:45:00,85.17,85.23,85.145,85.16,599000000.0
2009-09-10 09:50:00,85.16,85.195,85.13,85.195,684400000.0
2009-09-10 09:55:00,85.195,85.25,85.185,85.24,496900000.0
2009-09-10 10:00:00,85.245,85.265,85.16,85.19,988900000.0
2009-09-10 10:05:00,85.19,85.24,85.125,85.13,1011500000.0
2009-09-10 10:10:00,85.13,85.17,85.075,85.115,461500000.0
2009-09-10 10:15:00,85.12,85.13,85.08,85.115,489600000.0
2009-09-10 10:20:00,85.115,85.15,85.09,85.09,451100000.0
2009-09-10 10:25:00,85.095,85.15,85.065,85.085,569700000.0
2009-09-10 10:30:00,85.085,85.145,85.07,85.13,435900000.0
2009-09-10 10:35:00,85.135,85.195,85.095,85.155,520800000.0
2009-09-10 10:40:00,85.155,85.165,85.13,85.155,548000000.0
2009-09-10 10:45:00,85.155,85.195,85.14,85.185,633800000.0
2009-09-10 10:50:00,85.185,85.2,85.13,85.175,487700000.0
2009-09-10 10:55:00,85.175,85.22,85.13,85.14,506600000.0
2009-09-10 11:00:00,85.14,85.175,85.11,85.175,567400000.0
2009-09-10 11:05:00,85.17,85.21,85.14,85.18,1097300000.0
2009-09-10 11:10:00,85.18,85.205,85.145,85.145,509200000.0
2009-09-10 11:15:00,85.145,85.16,85.12,85.13,560500000.0
2009-09-10 11:20:00,85.13,85.135,84.985,84.985,652500000.0
2009-09-10 11:25:00,84.985,84.99,84.915,84.955,525900000.0
2009-09-10 11:30:00,84.955,84.985,84.94,84.97,433300000.0
2009-09-10 11:35:00,84.97,85.015,84.95,84.99,716800000.0
2009-09-10 11:40:00,84.99,85.0,84.92,84.96,741700000.0
2009-09-10 11:45:00,84.96,85.015,84.955,84.955,355500000.0
2009-09-10 11:50:00,84.955,84.98,84.835,84.84,602200000.0
2009-09-10 11:55:00,84.84,84.85,84.8,84.85,967400000.0
2009-09-10 12:00:00,84.85,84.87,84.82,84.86,762800000.0
2009-09-10 12:05:00,84.865,84.865,84.785,84.79,794400000.0
2009-09-10 12:10:00,84.79,84.825,84.72,84.805,769000000.0
2009-09-10 12:15:00,84.805,84.835,84.79,84.79,843100000.0
2009-09-10 12:20:00,84.8,84.805,84.75,84.785,498600000.0
2009-09-10 12:25:00,84.785,84.855,84.785,84.83,512600000.0
2009-09-10 12:30:00,84.825,84.875,84.825,84.845,474500000.0
2009-09-10 12:35:00,84.845,84.845,84.81,84.84,524400000.0
2009-09-10 12:40:00,84.84,84.935,84.84,84.86,591900000.0
2009-09-10 12:45:00,84.86,84.89,84.815,84.85,371700000.0
2009-09-10 12:50:00,84.85,84.865,84.82,84.855,279700000.0
2009-09-10 12:55:00,84.855,84.87,84.83,84.845,370900000.0
2009-09-10 13:00:00,84.845,84.89,84.785,84.795,766400000.0
2009-09-10 13:05:00,84.795,84.8,84.69,84.765,764800000.0
2009-09-10 13:10:00,84.765,84.85,84.765,84.845,644400000.0
2009-09-10 13:15:00,84.84,84.865,84.79,84.85,616500000.0
2009-09-10 13:20:00,84.85,84.85,84.8,84.845,715600000.0
2009-09-10 13:25:00,84.845,84.88,84.8,84.82,607500000.0
2009-09-10 13:30:00,84.82,84.83,84.76,84.785,519100000.0
2009-09-10 13:35:00,84.785,84.79,84.725,84.775,411900000.0
2009-09-10 13:40:00,84.775,84.81,84.73,84.76,1007100000.0
2009-09-10 13:45:00,84.75,84.755,84.7,84.725,725300000.0
2009-09-10 13:50:00,84.725,84.77,84.7,84.75,534200000.0
2009-09-10 13:55:00,84.75,84.785,84.745,84.755,418100000.0
2009-09-10 14:00:00,84.755,84.775,84.715,84.76,577900000.0
2009-09-10 14:05:00,84.76,84.81,84.755,84.775,491700000.0
2009-09-10 14:10:00,84.785,84.8,84.77,84.795,519000000.0
2009-09-10 14:15:00,84.795,84.81,84.745,84.76,555800000.0
2009-09-10 14:20:00,84.755,84.78,84.56,84.585,728600000.0
2009-09-10 14:25:00,84.59,84.635,84.53,84.53,805800000.0
2009-09-10 14:30:00,84.59,84.75,84.54,84.54,1306900000.0
2009-09-10 14:35:00,84.54,84.595,84.455,84.595,911900000.0
2009-09-10 14:40:00,84.6,84.695,84.55,84.64,931200000.0
2009-09-10 14:45:00,84.64,84.66,84.565,84.645,752400000.0
2009-09-10 14:50:00,84.645,84.72,84.605,84.66,1080300000.0
2009-09-10 14:55:00,84.66,84.71,84.51,84.57,1018400000.0
2009-09-10 15:00:00,84.54,84.88,84.47,84.765,1145700000.0
2009-09-10 15:05:00,84.765,84.765,84.62,84.675,1188900000.0
2009-09-10 15:10:00,84.675,84.71,84.47,84.635,1244500000.0
2009-09-10 15:15:00,84.635,84.775,84.625,84.76,1267500000.0
2009-09-10 15:20:00,84.76,84.795,84.715,84.725,1136300000.0
2009-09-10 15:25:00,84.725,84.99,84.71,84.885,1597900000.0
2009-09-10 15:30:00,84.885,84.885,84.735,84.825,1752500000.0
2009-09-10 15:35:00,84.83,84.9,84.73,84.76,1604300000.0
2009-09-10 15:40:00,84.76,84.905,84.71,84.74,1851000000.0
2009-09-10 15:45:00,84.74,84.76,84.63,84.66,1490300000.0
2009-09-10 15:50:00,84.655,84.71,84.555,84.7,1171400000.0
2009-09-10 15:55:00,84.7,84.775,84.7,84.76,1192700000.0
2009-09-10 16:00:00,84.765,84.805,84.68,84.68,1215500000.0
2009-09-10 16:05:00,84.68,84.69,84.565,84.605,1124700000.0
2009-09-10 16:10:00,84.61,84.775,84.61,84.7,778300000.0
2009-09-10 16:15:00,84.7,84.705,84.555,84.56,1018600000.0
2009-09-10 16:20:00,84.555,84.555,84.435,84.455,1190500000.0
2009-09-10 16:25:00,84.455,84.535,84.44,84.53,931100000.0
2009-09-10 16:30:00,84.535,84.595,84.505,84.505,1038100000.0
2009-09-10 16:35:00,84.505,84.64,84.49,84.615,1038600000.0
2009-09-10 16:40:00,84.615,84.665,84.58,84.625,992800000.0
2009-09-10 16:45:00,84.625,84.7,84.61,84.63,946500000.0
2009-09-10 16:50:00,84.625,84.75,84.625,84.705,883800000.0
2009-09-10 16:55:00,84.705,84.87,84.685,84.82,963100000.0
2009-09-10 17:00:00,84.815,84.855,84.735,84.845,1071600000.0
2009-09-10 17:05:00,84.84,85.035,84.82,84.925,1618500000.0
2009-09-10 17:10:00,84.93,84.96,84.91,84.92,968500000.0
2009-09-10 17:15:00,84.92,84.945,84.9,84.925,769200000.0
2009-09-10 17:20:00,84.92,84.945,84.86,84.905,825000000.0
2009-09-10 17:25:00,84.905,84.98,84.875,84.925,753600000.0
2009-09-10 17:30:00,84.925,84.97,84.91,84.95,553600000.0
2009-09-10 17:35:00,84.95,85.055,84.95,85.04,661000000.0
2009-09-10 17:40:00,85.045,85.1,85.01,85.03,939500000.0
2009-09-10 17:45:00,85.035,85.09,85.02,85.06,1064300000.0
2009-09-10 17:50:00,85.06,85.06,84.965,84.965,1163600000.0
2009-09-10 17:55:00,84.965,84.985,84.95,84.96,781800000.0
2009-09-10 18:00:00,84.96,84.995,84.93,84.97,529400000.0
2009-09-10 18:05:00,84.97,84.97,84.9,84.9,628000000.0
2009-09-10 18:10:00,84.9,84.925,84.87,84.9,596200000.0
2009-09-10 18:15:00,84.9,84.905,84.87,84.9,478900000.0
2009-09-10 18:20:00,84.9,84.905,84.855,84.89,536700000.0
2009-09-10 18:25:00,84.89,84.965,84.89,84.91,522000000.0
2009-09-10 18:30:00,84.91,84.96,84.91,84.95,227300000.0
2009-09-10 18:35:00,84.94,84.98,84.935,84.95,378800000.0
2009-09-10 18:40:00,84.95,85.035,84.94,85.02,517400000.0
2009-09-10 18:45:00,85.015,85.035,84.99,84.995,531100000.0
2009-09-10 18:50:00,84.995,85.055,84.965,85.045,1042400000.0
2009-09-10 18:55:00,85.04,85.07,84.95,84.95,611800000.0
2009-09-10 19:00:00,84.95,84.99,84.87,84.925,1171300000.0
2009-09-10 19:05:00,84.925,85.05,84.885,84.92,1128800000.0
2009-09-10 19:10:00,84.925,84.99,84.89,84.975,895500000.0
2009-09-10 19:15:00,84.97,85.03,84.95,84.97,661000000.0
2009-09-10 19:20:00,84.97,84.975,84.9,84.905,545000000.0
2009-09-10 19:25:00,84.905,84.92,84.89,84.9,368700000.0
2009-09-10 19:30:00,84.895,84.9,84.84,84.855,536700000.0
2009-09-10 19:35:00,84.855,84.905,84.85,84.9,381700000.0
2009-09-10 19:40:00,84.915,84.925,84.795,84.795,803100000.0
2009-09-10 19:45:00,84.795,84.875,84.795,84.83,567300000.0
2009-09-10 19:50:00,84.83,84.97,84.83,84.955,784500000.0
2009-09-10 19:55:00,84.95,85.0,84.94,84.99,431800000.0
2009-09-10 20:00:00,85.005,85.03,84.94,84.94,445300000.0
2009-09-10 20:05:00,84.94,85.0,84.94,84.98,714700000.0
2009-09-10 20:10:00,84.98,84.99,84.95,84.97,482200000.0
2009-09-10 20:15:00,84.965,84.965,84.93,84.93,399300000.0
2009-09-10 20:20:00,84.93,84.96,84.89,84.96,578000000.0
2009-09-10 20:25:00,84.96,85.04,84.94,84.975,523000000.0
2009-09-10 20:30:00,84.985,85.02,84.95,84.96,615200000.0
2009-09-10 20:35:00,84.96,85.03,84.96,85.025,461800000.0
2009-09-10 20:40:00,85.025,85.04,85.0,85.01,326700000.0
2009-09-10 20:45:00,85.01,85.015,84.94,84.965,385000000.0
2009-09-10 20:50:00,84.965,84.975,84.95,84.95,307100000.0
2009-09-10 20:55:00,84.955,85.0,84.93,85.0,438700000.0
2009-09-10 21:00:00,84.995,85.02,84.97,85.0,607200000.0
2009-09-10 21:05:00,84.995,84.995,84.95,84.98,747500000.0
2009-09-10 21:10:00,84.98,85.02,84.95,84.965,527900000.0
2009-09-10 21:15:00,84.965,85.0,84.925,84.96,675100000.0
2009-09-10 21:20:00,84.96,84.965,84.9,84.94,478900000.0
2009-09-10 21:25:00,84.94,84.975,84.93,84.97,277600000.0
2009-09-10 21:30:00,84.97,85.005,84.94,85.0,530600000.0
2009-09-10 21:35:00,85.0,85.05,84.99,85.05,248000000.0
2009-09-10 21:40:00,85.05,85.05,84.99,85.01,258400000.0
2009-09-10 21:45:00,85.01,85.045,85.0,85.02,362300000.0
2009-09-10 21:50:00,85.02,85.05,85.02,85.03,156800000.0
2009-09-10 21:55:00,85.03,85.04,85.01,85.03,244200000.0
2009-09-10 22:00:00,85.03,85.035,84.99,85.0,376600000.0
2009-09-10 22:05:00,84.995,85.01,84.915,84.98,394200000.0
2009-09-10 22:10:00,84.98,85.015,84.97,85.0,216500000.0
2009-09-10 22:15:00,85.0,85.08,84.99,85.065,158200000.0
2009-09-10 22:20:00,85.065,85.065,85.05,85.05,93100000.0
2009-09-10 22:25:00,85.065,85.075,85.03,85.06,234800000.0
2009-09-10 22:30:00,85.055,85.095,85.035,85.08,208400000.0
2009-09-10 22:35:00,85.085,85.145,85.08,85.13,220800000.0
2009-09-10 22:40:00,85.13,85.17,85.12,85.135,170500000.0
2009-09-10 22:45:00,85.13,85.18,85.13,85.17,208900000.0
2009-09-10 22:50:00,85.165,85.17,85.135,85.15,82500000.0
2009-09-10 22:55:00,85.15,85.175,85.12,85.15,255000000.0
2009-09-10 23:00:00,85.145,85.165,85.12,85.13,131300000.0
2009-09-10 23:05:00,85.13,85.13,85.115,85.125,29800000.0
2009-09-10 23:10:00,85.115,85.145,85.115,85.14,63500000.0
2009-09-10 23:15:00,85.145,85.155,85.13,85.13,64800000.0
2009-09-10 23:20:00,85.13,85.15,85.125,85.14,63400000.0
2009-09-10 23:25:00,85.14,85.14,85.135,85.14,58400000.0
2009-09-10 23:30:00,85.14,85.15,85.1,85.135,142200000.0
2009-09-10 23:35:00,85.14,85.15,85.12,85.13,211900000.0
2009-09-10 23:40:00,85.13,85.16,85.13,85.15,85400000.0
2009-09-10 23:45:00,85.15,85.18,85.14,85.17,68200000.0
2009-09-10 23:50:00,85.165,85.17,85.13,85.14,72000000.0
2009-09-10 23:55:00,85.14,85.17,85.115,85.13,97800000.0
2009-09-11 00:00:00,85.13,85.15,85.1,85.15,114700000.0
2009-09-11 00:05:00,85.15,85.15,85.13,85.135,17400000.0
2009-09-11 00:10:00,85.12,85.15,85.108,85.14,68200000.0
2009-09-11 00:15:00,85.14,85.14,85.107,85.14,14800000.0
2009-09-11 00:20:00,85.13,85.15,85.105,85.11,66800000.0
2009-09-11 00:25:00,85.1,85.11,85.09,85.1,118400000.0
2009-09-11 00:30:00,85.1,85.11,85.09,85.1,76300000.0
2009-09-11 00:35:00,85.1,85.11,85.095,85.11,56700000.0
2009-09-11 00:40:00,85.11,85.11,85.1,85.11,136000000.0
2009-09-11 00:45:00,85.11,85.12,85.09,85.11,153500000.0
2009-09-11 00:50:00,85.105,85.12,85.1,85.115,70800000.0
2009-09-11 00:55:00,85.115,85.155,85.11,85.14,174500000.0
2009-09-11 01:00:00,85.14,85.145,85.13,85.135,73100000.0
2009-09-11 01:05:00,85.135,85.14,85.125,85.13,69400000.0
2009-09-11 01:10:00,85.125,85.135,85.1,85.1,160600000.0
2009-09-11 01:15:00,85.1,85.1,85.09,85.1,64800000.0
2009-09-11 01:20:00,85.1,85.11,85.06,85.08,223300000.0
2009-09-11 01:25:00,85.075,85.095,85.06,85.07,159100000.0
2009-09-11 01:30:00,85.07,85.075,84.99,85.02,255000000.0
2009-09-11 01:35:00,85.02,85.04,85.0,85.025,155500000.0
2009-09-11 01:40:00,85.02,85.02,85.0,85.0,151800000.0
2009-09-11 01:45:00,85.0,85.01,85.0,85.005,145600000.0
2009-09-11 01:50:00,85.0,85.075,84.985,85.04,132100000.0
2009-09-11 01:55:00,85.025,85.08,85.01,85.06,156900000.0
2009-09-11 02:00:00,85.06,85.11,85.045,85.09,322200000.0
2009-09-11 02:05:00,85.09,85.115,85.07,85.075,234400000.0
2009-09-11 02:10:00,85.075,85.085,85.05,85.06,168000000.0
2009-09-11 02:15:00,85.06,85.075,85.04,85.04,120000000.0
2009-09-11 02:20:00,85.04,85.05,84.91,84.93,566900000.0
2009-09-11 02:25:00,84.93,84.94,84.88,84.91,408200000.0
2009-09-11 02:30:00,84.91,84.94,84.88,84.94,403900000.0
2009-09-11 02:35:00,84.94,84.975,84.91,84.92,334900000.0
2009-09-11 02:40:00,84.92,84.975,84.92,84.975,369500000.0
2009-09-11 02:45:00,84.975,85.025,84.96,85.015,222200000.0
2009-09-11 02:50:00,85.01,85.03,84.96,85.0,506400000.0
2009-09-11 02:55:00,84.99,85.015,84.95,84.965,487600000.0
2009-09-11 03:00:00,84.965,84.995,84.96,84.97,358700000.0
2009-09-11 03:05:00,84.97,85.0,84.965,84.995,256200000.0
2009-09-11 03:10:00,84.985,84.995,84.965,84.98,117600000.0
2009-09-11 03:15:00,84.98,84.985,84.95,84.965,187400000.0
2009-09-11 03:20:00,84.97,84.98,84.94,84.94,256100000.0
2009-09-11 03:25:00,84.94,84.965,84.885,84.89,459700000.0
2009-09-11 03:30:00,84.89,84.9,84.87,84.88,422900000.0
2009-09-11 03:35:00,84.88,84.88,84.83,84.85,290900000.0
2009-09-11 03:40:00,84.84,84.895,84.84,84.875,315500000.0
2009-09-11 03:45:00,84.875,84.875,84.805,84.85,503700000.0
2009-09-11 03:50:00,84.845,84.86,84.82,84.845,493000000.0
2009-09-11 03:55:00,84.845,84.855,84.8,84.815,372600000.0
2009-09-11 04:00:00,84.82,84.92,84.81,84.885,950300000.0
2009-09-11 04:05:00,84.88,84.895,84.74,84.83,985600000.0
2009-09-11 04:10:00,84.83,84.855,84.8,84.845,529600000.0
2009-09-11 04:15:00,84.845,84.875,84.795,84.875,469300000.0
2009-09-11 04:20:00,84.88,84.915,84.875,84.9,470300000.0
2009-09-11 04:25:00,84.89,84.89,84.82,84.83,455600000.0
2009-09-11 04:30:00,84.83,84.92,84.82,84.91,664100000.0
2009-09-11 04:35:00,84.92,84.925,84.89,84.9,503300000.0
2009-09-11 04:40:00,84.895,84.895,84.85,84.855,334700000.0
2009-09-11 04:45:00,84.855,84.87,84.845,84.855,564700000.0
2009-09-11 04:50:00,84.855,84.875,84.83,84.85,473600000.0
2009-09-11 04:55:00,84.855,84.905,84.855,84.86,307700000.0
2009-09-11 05:00:00,84.86,84.905,84.84,84.905,156900000.0
2009-09-11 05:05:00,84.905,84.92,84.89,84.91,69300000.0
2009-09-11 05:10:00,84.905,84.915,84.89,84.91,103800000.0
2009-09-11 05:15:00,84.91,84.92,84.87,84.895,253300000.0
2009-09-11 05:20:00,84.89,84.965,84.89,84.945,183200000.0
2009-09-11 05:25:00,84.945,84.96,84.91,84.94,330500000.0
2009-09-11 05:30:00,84.94,84.955,84.91,84.91,176000000.0
2009-09-11 05:35:00,84.91,84.94,84.91,84.93,232400000.0
2009-09-11 05:40:00,84.93,84.94,84.91,84.92,238800000.0
2009-09-11 05:45:00,84.92,84.94,84.91,84.93,152000000.0
2009-09-11 05:50:00,84.935,84.935,84.89,84.905,230400000.0
2009-09-11 05:55:00,84.91,84.915,84.875,84.89,289300000.0
2009-09-11 06:00:00,84.89,84.91,84.88,84.9,235200000.0
2009-09-11 06:05:00,84.9,84.91,84.865,84.87,157500000.0
2009-09-11 06:10:00,84.875,84.905,84.835,84.865,210000000.0
2009-09-11 06:15:00,84.86,84.86,84.78,84.82,456400000.0
2009-09-11 06:20:00,84.815,84.86,84.815,84.85,307200000.0
2009-09-11 06:25:00,84.85,84.85,84.81,84.815,116600000.0
2009-09-11 06:30:00,84.815,84.815,84.775,84.81,213900000.0
2009-09-11 06:35:00,84.81,84.825,84.78,84.82,431700000.0
2009-09-11 06:40:00,84.82,84.865,84.81,84.85,497500000.0
2009-09-11 06:45:00,84.85,84.87,84.83,84.85,306200000.0
2009-09-11 06:50:00,84.85,84.905,84.845,84.88,468300000.0
2009-09-11 06:55:00,84.875,84.895,84.86,84.885,373500000.0
2009-09-11 07:00:00,84.885,84.895,84.86,84.88,696900000.0
2009-09-11 07:05:00,84.88,84.88,84.85,84.86,437200000.0
2009-09-11 07:10:00,84.865,84.875,84.835,84.87,277800000.0
2009-09-11 07:15:00,84.87,84.87,84.82,84.84,384400000.0
2009-09-11 07:20:00,84.84,84.84,84.725,84.73,779800000.0
2009-09-11 07:25:00,84.73,84.77,84.725,84.765,605300000.0
2009-09-11 07:30:00,84.76,84.795,84.75,84.76,326900000.0
2009-09-11 07:35:00,84.765,84.78,84.75,84.77,554500000.0
2009-09-11 07:40:00,84.77,84.795,84.76,84.79,408100000.0
2009-09-11 07:45:00,84.79,84.815,84.79,84.81,388800000.0
2009-09-11 07:50:00,84.805,84.81,84.7,84.73,432300000.0
2009-09-11 07:55:00,84.73,84.78,84.71,84.78,517100000.0
2009-09-11 08:00:00,84.77,84.77,84.63,84.74,1444900000.0
2009-09-11 08:05:00,84.735,84.785,84.715,84.75,772200000.0
2009-09-11 08:10:00,84.75,84.755,84.7,84.74,575800000.0
2009-09-11 08:15:00,84.74,84.76,84.69,84.73,949400000.0
2009-09-11 08:20:00,84.72,84.78,84.69,84.72,810100000.0
2009-09-11 08:25:00,84.72,84.725,84.66,84.71,1037800000.0
2009-09-11 08:30:00,84.71,84.73,84.625,84.635,719000000.0
2009-09-11 08:35:00,84.63,84.635,84.57,84.575,757300000.0
2009-09-11 08:40:00,84.575,84.59,84.55,84.565,467600000.0
2009-09-11 08:45:00,84.56,84.585,84.55,84.58,827200000.0
2009-09-11 08:50:00,84.58,84.62,84.57,84.57,671700000.0
2009-09-11 08:55:00,84.58,84.62,84.58,84.59,486900000.0
2009-09-11 09:00:00,84.59,84.61,84.55,84.56,1114100000.0
2009-09-11 09:05:00,84.56,84.56,84.39,84.49,1817200000.0
2009-09-11 09:10:00,84.49,84.55,84.3,84.405,1798200000.0
2009-09-11 09:15:00,84.41,84.505,84.405,84.45,1475300000.0
2009-09-11 09:20:00,84.45,84.485,84.37,84.44,1710700000.0
2009-09-11 09:25:00,84.44,84.49,84.41,84.45,1242400000.0
2009-09-11 09:30:00,84.445,84.5,84.42,84.455,1368900000.0
2009-09-11 09:35:00,84.45,84.465,84.24,84.28,1469200000.0
2009-09-11 09:40:00,84.28,84.435,84.22,84.41,1570900000.0
2009-09-11 09:45:00,84.41,84.44,84.34,84.35,1243500000.0
2009-09-11 09:50:00,84.35,84.47,84.35,84.46,1210100000.0
2009-09-11 09:55:00,84.46,84.47,84.365,84.37,974600000.0
2009-09-11 10:00:00,84.365,84.5,84.365,84.49,1135500000.0
2009-09-11 10:05:00,84.49,84.53,84.41,84.48,708100000.0
2009-09-11 10:10:00,84.48,84.5,84.43,84.465,1128500000.0
2009-09-11 10:15:00,84.46,84.475,84.35,84.35,1179700000.0
2009-09-11 10:20:00,84.35,84.375,84.31,84.36,1073100000.0
2009-09-11 10:25:00,84.36,84.39,84.335,84.38,541900000.0
2009-09-11 10:30:00,84.38,84.44,84.365,84.44,591300000.0
2009-09-11 10:35:00,84.43,84.47,84.4,84.45,1024600000.0
2009-09-11 10:40:00,84.46,84.525,84.46,84.49,1364400000.0
2009-09-11 10:45:00,84.48,84.59,84.46,84.59,839000000.0
2009-09-11 10:50:00,84.58,84.58,84.47,84.47,1118700000.0
2009-09-11 10:55:00,84.47,84.47,84.33,84.405,1643000000.0
2009-09-11 11:00:00,84.405,84.44,84.34,84.385,1187700000.0
2009-09-11 11:05:00,84.385,84.44,84.35,84.43,710000000.0
2009-09-11 11:10:00,84.43,84.48,84.405,84.46,828300000.0
2009-09-11 11:15:00,84.46,84.475,84.44,84.475,846900000.0
2009-09-11 11:20:00,84.475,84.475,84.375,84.46,930100000.0
2009-09-11 11:25:00,84.46,84.495,84.45,84.46,762100000.0
2009-09-11 11:30:00,84.46,84.48,84.46,84.465,643200000.0
2009-09-11 11:35:00,84.465,84.52,84.46,84.51,428600000.0
2009-09-11 11:40:00,84.51,84.54,84.49,84.5,670900000.0
2009-09-11 11:45:00,84.5,84.55,84.5,84.53,494700000.0
2009-09-11 11:50:00,84.54,84.565,84.53,84.55,934000000.0
2009-09-11 11:55:00,84.555,84.565,84.5,84.5,321900000.0
2009-09-11 12:00:00,84.495,84.535,84.495,84.53,382800000.0
2009-09-11 12:05:00,84.53,84.55,84.51,84.515,547600000.0
2009-09-11 12:10:00,84.515,84.52,84.48,84.5,599300000.0
2009-09-11 12:15:00,84.51,84.525,84.5,84.51,166200000.0
2009-09-11 12:20:00,84.51,84.51,84.45,84.48,644600000.0
2009-09-11 12:25:00,84.48,84.5,84.46,84.48,629100000.0
2009-09-11 12:30:00,84.48,84.49,84.445,84.46,624000000.0
2009-09-11 12:35:00,84.46,84.46,84.4,84.41,720900000.0
2009-09-11 12:40:00,84.41,84.48,84.41,84.47,732600000.0
2009-09-11 12:45:00,84.47,84.5,84.45,84.49,1111500000.0
2009-09-11 12:50:00,84.485,84.52,84.475,84.5,618700000.0
2009-09-11 12:55:00,84.5,84.52,84.46,84.505,851900000.0
2009-09-11 13:00:00,84.5,84.5,84.455,84.46,738600000.0
2009-09-11 13:05:00,84.455,84.465,84.42,84.42,627800000.0
2009-09-11 13:10:00,84.42,84.455,84.41,84.445,618600000.0
2009-09-11 13:15:00,84.455,84.47,84.405,84.415,616500000.0
2009-09-11 13:20:00,84.415,84.415,84.34,84.345,502400000.0
2009-09-11 13:25:00,84.345,84.37,84.34,84.365,593000000.0
2009-09-11 13:30:00,84.365,84.39,84.305,84.375,499300000.0
2009-09-11 13:35:00,84.375,84.405,84.325,84.34,509600000.0
2009-09-11 13:40:00,84.335,84.39,84.3,84.38,455100000.0
2009-09-11 13:45:00,84.385,84.435,84.37,84.38,709800000.0
2009-09-11 13:50:00,84.38,84.395,84.35,84.36,677600000.0
2009-09-11 13:55:00,84.36,84.385,84.33,84.375,576600000.0
2009-09-11 14:00:00,84.375,84.43,84.375,84.41,698300000.0
2009-09-11 14:05:00,84.41,84.425,84.38,84.405,477400000.0
2009-09-11 14:10:00,84.405,84.41,84.31,84.315,719500000.0
2009-09-11 14:15:00,84.315,84.335,84.285,84.33,487900000.0
2009-09-11 14:20:00,84.33,84.39,84.27,84.375,1044400000.0
2009-09-11 14:25:00,84.375,84.41,84.32,84.335,828900000.0
2009-09-11 14:30:00,84.335,84.395,84.29,84.33,1077100000.0
2009-09-11 14:35:00,84.33,84.355,84.3,84.32,525300000.0
2009-09-11 14:40:00,84.315,84.38,84.315,84.32,668100000.0
2009-09-11 14:45:00,84.325,84.35,84.28,84.32,629600000.0
2009-09-11 14:50:00,84.32,84.36,84.265,84.34,551500000.0
2009-09-11 14:55:00,84.34,84.42,84.335,84.37,926800000.0
2009-09-11 15:00:00,84.365,84.485,84.35,84.41,841900000.0
2009-09-11 15:05:00,84.41,84.47,84.4,84.415,628600000.0
2009-09-11 15:10:00,84.415,84.46,84.4,84.445,453200000.0
2009-09-11 15:15:00,84.425,84.445,84.375,84.41,622700000.0
2009-09-11 15:20:00,84.41,84.465,84.38,84.43,816000000.0
2009-09-11 15:25:00,84.43,84.45,84.325,84.41,1298200000.0
2009-09-11 15:30:00,84.41,84.415,84.3,84.36,1364300000.0
2009-09-11 15:35:00,84.36,84.435,84.35,84.425,1694300000.0
2009-09-11 15:40:00,84.425,84.43,84.285,84.285,1494100000.0
2009-09-11 15:45:00,84.28,84.4,84.265,84.365,1048200000.0
2009-09-11 15:50:00,84.365,84.375,84.24,84.325,1236900000.0
2009-09-11 15:55:00,84.325,84.46,84.27,84.385,1857800000.0
2009-09-11 16:00:00,84.385,84.435,84.24,84.315,1516900000.0
2009-09-11 16:05:00,84.315,84.335,84.055,84.24,1991000000.0
2009-09-11 16:10:00,84.25,84.255,84.04,84.09,1987400000.0
2009-09-11 16:15:00,84.09,84.225,84.09,84.21,1257900000.0
2009-09-11 16:20:00,84.205,84.22,84.13,84.2,794900000.0
2009-09-11 16:25:00,84.195,84.205,84.12,84.16,1268700000.0
2009-09-11 16:30:00,84.16,84.3,84.16,84.29,1036500000.0
2009-09-11 16:35:00,84.295,84.345,84.235,84.26,1084600000.0
2009-09-11 16:40:00,84.255,84.385,84.245,84.32,1096400000.0
2009-09-11 16:45:00,84.32,84.36,84.255,84.255,1408400000.0
2009-09-11 16:50:00,84.255,84.295,84.235,84.27,1173400000.0
2009-09-11 16:55:00,84.265,84.36,84.23,84.32,1310500000.0
2009-09-11 17:00:00,84.32,84.385,84.31,84.35,1411400000.0
2009-09-11 17:05:00,84.35,84.455,84.325,84.455,1180300000.0
2009-09-11 17:10:00,84.45,84.48,84.365,84.42,1521300000.0
2009-09-11 17:15:00,84.42,84.425,84.165,84.255,1776700000.0
2009-09-11 17:20:00,84.26,84.265,84.155,84.24,1492000000.0
2009-09-11 17:25:00,84.24,84.25,84.145,84.17,1010600000.0
2009-09-11 17:30:00,84.175,84.18,84.09,84.17,1209100000.0
2009-09-11 17:35:00,84.17,84.18,84.07,84.155,1132000000.0
2009-09-11 17:40:00,84.15,84.16,84.06,84.11,1217700000.0
2009-09-11 17:45:00,84.11,84.11,83.935,83.94,1111600000.0
2009-09-11 17:50:00,83.95,84.01,83.95,83.98,1179400000.0
2009-09-11 17:55:00,83.975,84.055,83.94,84.055,719300000.0
2009-09-11 18:00:00,84.05,84.07,84.03,84.05,794900000.0
2009-09-11 18:05:00,84.05,84.08,84.005,84.05,767700000.0
2009-09-11 18:10:00,84.05,84.135,84.035,84.11,675000000.0
2009-09-11 18:15:00,84.11,84.165,84.11,84.13,650600000.0
2009-09-11 18:20:00,84.13,84.14,83.91,83.92,686600000.0
2009-09-11 18:25:00,83.92,83.92,83.815,83.9,684400000.0
2009-09-11 18:30:00,83.905,83.955,83.88,83.94,750200000.0
2009-09-11 18:35:00,83.94,83.99,83.78,83.83,959800000.0
2009-09-11 18:40:00,83.83,83.955,83.83,83.955,835500000.0
2009-09-11 18:45:00,83.955,83.99,83.935,83.935,672900000.0
2009-09-11 18:50:00,83.935,83.99,83.935,83.97,548400000.0
2009-09-11 18:55:00,83.965,84.055,83.965,83.97,523000000.0
2009-09-11 19:00:00,83.955,83.995,83.92,83.92,679300000.0
2009-09-11 19:05:00,83.925,83.93,83.835,83.87,892800000.0
2009-09-11 19:10:00,83.87,83.915,83.87,83.88,436600000.0
2009-09-11 19:15:00,83.88,84.005,83.87,83.945,529000000.0
2009-09-11 19:20:00,83.94,83.98,83.9,83.9,592900000.0
2009-09-11 19:25:00,83.9,83.945,83.89,83.93,324700000.0
2009-09-11 19:30:00,83.935,83.985,83.925,83.98,406200000.0
2009-09-11 19:35:00,83.985,84.005,83.925,83.945,565700000.0
2009-09-11 19:40:00,83.945,83.97,83.89,83.92,655600000.0
2009-09-11 19:45:00,83.92,84.01,83.9,83.97,777600000.0
2009-09-11 19:50:00,83.97,84.045,83.97,84.03,495000000.0
2009-09-11 19:55:00,84.03,84.03,83.975,83.985,522600000.0
2009-09-11 20:00:00,83.985,84.085,83.98,84.08,535700000.0
2009-09-11 20:05:00,84.08,84.09,84.03,84.04,495600000.0
2009-09-11 20:10:00,84.045,84.05,83.995,84.015,455600000.0
2009-09-11 20:15:00,84.01,84.03,83.99,83.99,382500000.0
2009-09-11 20:20:00,83.995,84.03,83.985,84.0,434600000.0
2009-09-11 20:25:00,84.0,84.045,83.92,83.98,834000000.0
2009-09-11 20:30:00,83.98,84.045,83.98,84.04,442300000.0
2009-09-11 20:35:00,84.04,84.05,84.03,84.03,378100000.0
2009-09-11 20:40:00,84.03,84.04,84.015,84.02,164500000.0
2009-09-11 20:45:00,84.025,84.065,84.025,84.06,281000000.0
2009-09-11 20:50:00,84.07,84.08,84.035,84.05,290200000.0
2009-09-11 20:55:00,84.055,84.11,84.045,84.09,470200000.0
2009-09-11 21:00:00,84.09,84.09,84.06,84.075,428100000.0
2009-09-11 21:05:00,84.075,84.11,84.075,84.08,292600000.0
2009-09-11 21:10:00,84.08,84.165,84.08,84.16,423500000.0
2009-09-11 21:15:00,84.165,84.175,84.125,84.135,426400000.0
2009-09-11 21:20:00,84.13,84.185,84.12,84.165,278500000.0
2009-09-11 21:25:00,84.165,84.18,84.14,84.17,329200000.0
2009-09-11 21:30:00,84.17,84.17,84.15,84.15,323300000.0
2009-09-11 21:35:00,84.15,84.16,84.09,84.12,612400000.0
2009-09-11 21:40:00,84.12,84.15,84.11,84.14,596700000.0
2009-09-11 21:45:00,84.14,84.14,84.09,84.1,367300000.0
2009-09-11 21:50:00,84.1,84.1,84.06,84.075,428500000.0
2009-09-11 21:55:00,84.075,84.075,84.025,84.035,391500000.0
2009-09-11 22:00:00,84.045,84.08,84.04,84.075,273400000.0
2009-09-11 22:05:00,84.055,84.07,84.04,84.05,287800000.0
2009-09-11 22:10:00,84.055,84.085,84.05,84.07,176600000.0
2009-09-11 22:15:00,84.07,84.11,84.06,84.11,263700000.0
2009-09-11 22:20:00,84.11,84.11,84.08,84.09,166600000.0
2009-09-11 22:25:00,84.09,84.125,84.035,84.11,290000000.0
2009-09-11 22:30:00,84.105,84.165,84.105,84.14,211400000.0
2009-09-11 22:35:00,84.14,84.15,84.105,84.105,100900000.0
2009-09-11 22:40:00,84.1,84.135,84.06,84.135,85000000.0
2009-09-11 22:45:00,84.135,84.15,84.09,84.11,194000000.0
2009-09-11 22:50:00,84.11,84.18,84.11,84.175,229700000.0
2009-09-11 22:55:00,84.175,84.24,84.145,84.215,110500000.0
2009-09-13 23:00:00,83.755,83.79,83.755,83.775,40500000.0
2009-09-13 23:05:00,83.77,83.805,83.765,83.79,60300000.0
2009-09-13 23:10:00,83.785,83.81,83.785,83.795,113400000.0
2009-09-13 23:15:00,83.815,83.87,83.815,83.84,22800000.0
2009-09-13 23:20:00,83.845,83.88,83.845,83.88,10000000.0
2009-09-13 23:25:00,83.895,83.92,83.88,83.9,65900000.0
2009-09-13 23:30:00,83.9,83.93,83.9,83.925,21000000.0
2009-09-13 23:35:00,83.92,83.93,83.915,83.92,12000000.0
2009-09-13 23:40:00,83.915,83.915,83.88,83.895,17000000.0
2009-09-13 23:45:00,83.9,83.91,83.865,83.91,34300000.0
2009-09-13 23:50:00,83.915,83.915,83.87,83.875,19300000.0
2009-09-13 23:55:00,83.87,83.905,83.83,83.875,44100000.0
2009-09-14 00:00:00,83.88,83.92,83.7,83.725,138400000.0
2009-09-14 00:05:00,83.72,83.72,83.56,83.6,255500000.0
2009-09-14 00:10:00,83.6,83.67,83.58,83.645,309900000.0
2009-09-14 00:15:00,83.65,83.68,83.56,83.665,281100000.0
2009-09-14 00:20:00,83.665,83.705,83.64,83.685,218200000.0
2009-09-14 00:25:00,83.69,83.77,83.685,83.76,246400000.0
2009-09-14 00:30:00,83.76,83.8,83.68,83.69,209300000.0
2009-09-14 00:35:00,83.695,83.705,83.575,83.61,256400000.0
2009-09-14 00:40:00,83.615,83.665,83.59,83.625,307600000.0
2009-09-14 00:45:00,83.62,83.62,83.565,83.585,216600000.0
2009-09-14 00:50:00,83.59,83.65,83.57,83.65,261300000.0
2009-09-14 00:55:00,83.65,83.7,83.65,83.67,322600000.0
2009-09-14 01:00:00,83.67,83.805,83.65,83.765,368500000.0
2009-09-14 01:05:00,83.77,83.775,83.67,83.725,483600000.0
2009-09-14 01:10:00,83.72,83.8,83.705,83.78,518800000.0
2009-09-14 01:15:00,83.785,83.8,83.74,83.75,220100000.0
2009-09-14 01:20:00,83.755,83.805,83.755,83.8,184500000.0
2009-09-14 01:25:00,83.8,83.84,83.795,83.81,205500000.0
2009-09-14 01:30:00,83.81,83.84,83.81,83.825,134400000.0
2009-09-14 01:35:00,83.825,83.835,83.63,83.805,406300000.0
2009-09-14 01:40:00,83.815,83.835,83.75,83.8,626900000.0
2009-09-14 01:45:00,83.8,83.855,83.8,83.81,198400000.0
2009-09-14 01:50:00,83.815,83.835,83.785,83.79,196600000.0
2009-09-14 01:55:00,83.775,83.8,83.76,83.8,100700000.0
2009-09-14 02:00:00,83.795,83.9,83.73,83.74,791100000.0
2009-09-14 02:05:00,83.74,83.75,83.6,83.705,594100000.0
2009-09-14 02:10:00,83.71,83.765,83.69,83.69,681800000.0
2009-09-14 02:15:00,83.68,83.73,83.67,83.68,765500000.0
2009-09-14 02:20:00,83.68,83.715,83.65,83.685,510500000.0
2009-09-14 02:25:00,83.685,83.685,83.605,83.65,577900000.0
2009-09-14 02:30:00,83.65,83.665,83.59,83.59,472000000.0
2009-09-14 02:35:00,83.59,83.635,83.59,83.605,459100000.0
2009-09-14 02:40:00,83.605,83.64,83.605,83.63,410600000.0
2009-09-14 02:45:00,83.625,83.64,83.605,83.62,344900000.0
2009-09-14 02:50:00,83.62,83.635,83.58,83.58,400000000.0
2009-09-14 02:55:00,83.58,83.61,83.57,83.6,469600000.0
2009-09-14 03:00:00,83.59,83.59,83.54,83.57,473000000.0
2009-09-14 03:05:00,83.575,83.585,83.51,83.51,742800000.0
2009-09-14 03:10:00,83.51,83.54,83.42,83.435,417200000.0
2009-09-14 03:15:00,83.435,83.445,83.365,83.405,530200000.0
2009-09-14 03:20:00,83.4,83.42,83.36,83.4,609800000.0
2009-09-14 03:25:00,83.39,83.39,83.29,83.3,513000000.0
2009-09-14 03:30:00,83.305,83.32,83.26,83.27,532600000.0
2009-09-14 03:35:00,83.27,83.37,83.27,83.36,556500000.0
2009-09-14 03:40:00,83.355,83.355,83.3,83.32,437100000.0
2009-09-14 03:45:00,83.32,83.38,83.31,83.33,448000000.0
2009-09-14 03:50:00,83.32,83.355,83.315,83.34,173300000.0
2009-09-14 03:55:00,83.345,83.36,83.295,83.32,460900000.0
2009-09-14 04:00:00,83.32,83.34,83.29,83.34,436900000.0
2009-09-14 04:05:00,83.34,83.355,83.285,83.32,448900000.0
2009-09-14 04:10:00,83.32,83.32,83.235,83.255,444400000.0
2009-09-14 04:15:00,83.255,83.335,83.255,83.33,245900000.0
2009-09-14 04:20:00,83.33,83.36,83.285,83.29,337600000.0
2009-09-14 04:25:00,83.29,83.325,83.285,83.325,285800000.0
2009-09-14 04:30:00,83.325,83.355,83.305,83.355,183900000.0
2009-09-14 04:35:00,83.355,83.355,83.295,83.295,209300000.0
2009-09-14 04:40:00,83.295,83.31,83.27,83.3,400400000.0
2009-09-14 04:45:00,83.3,83.37,83.29,83.365,556900000.0
2009-09-14 04:50:00,83.36,83.38,83.345,83.38,331000000.0
2009-09-14 04:55:00,83.38,83.4,83.35,83.385,268500000.0
2009-09-14 05:00:00,83.38,83.38,83.29,83.29,290500000.0
2009-09-14 05:05:00,83.29,83.3,83.275,83.275,227300000.0
2009-09-14 05:10:00,83.265,83.3,83.265,83.3,137000000.0
2009-09-14 05:15:00,83.3,83.3,83.3,83.3,75000000.0
2009-09-14 05:20:00,83.3,83.335,83.3,83.335,251000000.0
2009-09-14 05:25:00,83.345,83.43,83.33,83.43,298700000.0
2009-09-14 05:30:00,83.42,83.44,83.36,83.39,413200000.0
2009-09-14 05:35:00,83.39,83.485,83.39,83.47,375700000.0
2009-09-14 05:40:00,83.465,83.48,83.45,83.47,337500000.0
2009-09-14 05:45:00,83.47,83.47,83.45,83.47,138100000.0
2009-09-14 05:50:00,83.465,83.47,83.42,83.42,160700000.0
2009-09-14 05:55:00,83.42,83.44,83.41,83.425,232900000.0
2009-09-14 06:00:00,83.43,83.445,83.42,83.43,305000000.0
2009-09-14 06:05:00,83.43,83.435,83.42,83.43,92800000.0
2009-09-14 06:10:00,83.43,83.45,83.43,83.45,417200000.0
2009-09-14 06:15:00,83.45,83.47,83.445,83.45,390000000.0
2009-09-14 06:20:00,83.45,83.47,83.45,83.455,212100000.0
2009-09-14 06:25:00,83.455,83.46,83.445,83.46,241100000.0
2009-09-14 06:30:00,83.45,83.48,83.45,83.48,200900000.0
2009-09-14 06:35:00,83.48,83.5,83.469,83.5,214800000.0
2009-09-14 06:40:00,83.5,83.505,83.45,83.45,282700000.0
2009-09-14 06:45:00,83.45,83.465,83.43,83.44,232400000.0
2009-09-14 06:50:00,83.43,83.43,83.3,83.325,754000000.0
2009-09-14 06:55:00,83.325,83.375,83.325,83.375,129000000.0
2009-09-14 07:00:00,83.375,83.38,83.349,83.375,159600000.0
2009-09-14 07:05:00,83.37,83.38,83.35,83.36,103200000.0
2009-09-14 07:10:00,83.36,83.375,83.36,83.36,192300000.0
2009-09-14 07:15:00,83.36,83.365,83.35,83.355,133600000.0
2009-09-14 07:20:00,83.36,83.37,83.33,83.37,287600000.0
2009-09-14 07:25:00,83.365,83.385,83.36,83.385,84000000.0
2009-09-14 07:30:00,83.405,83.455,83.405,83.445,515600000.0
2009-09-14 07:35:00,83.445,83.445,83.405,83.405,163600000.0
2009-09-14 07:40:00,83.405,83.415,83.385,83.405,165700000.0
2009-09-14 07:45:00,83.405,83.42,83.38,83.38,259900000.0
2009-09-14 07:50:00,83.38,83.39,83.365,83.38,326600000.0
2009-09-14 07:55:00,83.385,83.445,83.38,83.43,328200000.0
2009-09-14 08:00:00,83.43,83.49,83.425,83.47,630200000.0
2009-09-14 08:05:00,83.47,83.525,83.45,83.45,565700000.0
2009-09-14 08:10:00,83.45,83.475,83.45,83.47,444000000.0
2009-09-14 08:15:00,83.47,83.47,83.4,83.4,277400000.0
2009-09-14 08:20:00,83.4,83.42,83.36,83.38,327000000.0
2009-09-14 08:25:00,83.38,83.465,83.38,83.45,489400000.0
2009-09-14 08:30:00,83.45,83.47,83.4,83.4,738000000.0
2009-09-14 08:35:00,83.4,83.405,83.33,83.355,510700000.0
2009-09-14 08:40:00,83.36,83.4,83.345,83.395,455100000.0
2009-09-14 08:45:00,83.395,83.55,83.38,83.52,623800000.0
2009-09-14 08:50:00,83.515,83.525,83.46,83.51,570200000.0
2009-09-14 08:55:00,83.51,83.535,83.495,83.5,815400000.0
2009-09-14 09:00:00,83.5,83.575,83.5,83.56,1000300000.0
2009-09-14 09:05:00,83.565,83.62,83.55,83.55,900900000.0
2009-09-14 09:10:00,83.55,83.55,83.445,83.445,794600000.0
2009-09-14 09:15:00,83.445,83.475,83.41,83.46,820400000.0
2009-09-14 09:20:00,83.46,83.56,83.46,83.53,1106300000.0
2009-09-14 09:25:00,83.53,83.57,83.5,83.545,953500000.0
2009-09-14 09:30:00,83.545,83.575,83.495,83.53,1448100000.0
2009-09-14 09:35:00,83.53,83.655,83.51,83.64,1023300000.0
2009-09-14 09:40:00,83.635,83.665,83.53,83.54,979900000.0
2009-09-14 09:45:00,83.54,83.575,83.49,83.57,971900000.0
2009-09-14 09:50:00,83.57,83.62,83.56,83.615,888600000.0
2009-09-14 09:55:00,83.61,83.625,83.55,83.62,797100000.0
2009-09-14 10:00:00,83.62,83.62,83.56,83.575,872700000.0
2009-09-14 10:05:00,83.58,83.59,83.49,83.56,1038400000.0
2009-09-14 10:10:00,83.565,83.6,83.55,83.565,1329800000.0
2009-09-14 10:15:00,83.57,83.665,83.57,83.62,1079600000.0
2009-09-14 10:20:00,83.61,83.63,83.56,83.58,746400000.0
2009-09-14 10:25:00,83.58,83.635,83.57,83.62,922700000.0
2009-09-14 10:30:00,83.62,83.65,83.58,83.595,918000000.0
2009-09-14 10:35:00,83.6,83.605,83.56,83.585,851900000.0
2009-09-14 10:40:00,83.58,83.63,83.53,83.57,1110300000.0
2009-09-14 10:45:00,83.57,83.62,83.52,83.62,827900000.0
2009-09-14 10:50:00,83.62,83.66,83.58,83.655,1138900000.0
2009-09-14 10:55:00,83.655,83.66,83.595,83.65,1134000000.0
2009-09-14 11:00:00,83.655,83.705,83.61,83.62,1148500000.0
2009-09-14 11:05:00,83.62,83.635,83.5,83.535,1033900000.0
2009-09-14 11:10:00,83.535,83.615,83.52,83.57,760600000.0
2009-09-14 11:15:00,83.57,83.615,83.56,83.61,1221400000.0
2009-09-14 11:20:00,83.605,83.61,83.54,83.54,595900000.0
2009-09-14 11:25:00,83.54,83.555,83.49,83.51,822500000.0
2009-09-14 11:30:00,83.51,83.52,83.37,83.37,880200000.0
2009-09-14 11:35:00,83.37,83.37,83.27,83.35,1410100000.0
2009-09-14 11:40:00,83.35,83.365,83.31,83.345,841100000.0
2009-09-14 11:45:00,83.34,83.4,83.31,83.4,1043700000.0
2009-09-14 11:50:00,83.4,83.41,83.32,83.34,603500000.0
2009-09-14 11:55:00,83.34,83.375,83.3,83.375,559000000.0
2009-09-14 12:00:00,83.37,83.39,83.31,83.31,949600000.0
2009-09-14 12:05:00,83.31,83.36,83.27,83.355,649100000.0
2009-09-14 12:10:00,83.36,83.4,83.345,83.4,572900000.0
2009-09-14 12:15:00,83.4,83.415,83.38,83.4,254300000.0
2009-09-14 12:20:00,83.41,83.42,83.34,83.375,668200000.0
2009-09-14 12:25:00,83.365,83.395,83.35,83.395,288400000.0
2009-09-14 12:30:00,83.395,83.425,83.26,83.295,1187000000.0
2009-09-14 12:35:00,83.295,83.38,83.265,83.38,662600000.0
2009-09-14 12:40:00,83.38,83.395,83.33,83.33,521600000.0
2009-09-14 12:45:00,83.33,83.35,83.32,83.34,267900000.0
2009-09-14 12:50:00,83.34,83.36,83.31,83.325,513700000.0
2009-09-14 12:55:00,83.32,83.325,83.215,83.24,874500000.0
2009-09-14 13:00:00,83.245,83.27,83.045,83.105,1240000000.0
2009-09-14 13:05:00,83.1,83.265,83.075,83.21,782800000.0
2009-09-14 13:10:00,83.21,83.26,83.17,83.24,898000000.0
2009-09-14 13:15:00,83.24,83.255,83.22,83.245,533500000.0
2009-09-14 13:20:00,83.245,83.32,83.245,83.27,510500000.0
2009-09-14 13:25:00,83.27,83.315,83.255,83.285,679700000.0
2009-09-14 13:30:00,83.28,83.345,83.28,83.335,594600000.0
2009-09-14 13:35:00,83.335,83.345,83.285,83.345,841500000.0
2009-09-14 13:40:00,83.345,83.355,83.28,83.285,906000000.0
2009-09-14 13:45:00,83.285,83.345,83.285,83.34,690800000.0
2009-09-14 13:50:00,83.335,83.475,83.33,83.41,1081000000.0
2009-09-14 13:55:00,83.41,83.415,83.37,83.37,1451100000.0
2009-09-14 14:00:00,83.375,83.455,83.345,83.395,1408100000.0
2009-09-14 14:05:00,83.4,83.41,83.315,83.33,1078900000.0
2009-09-14 14:10:00,83.33,83.345,83.285,83.335,1243900000.0
2009-09-14 14:15:00,83.33,83.33,83.285,83.31,1104200000.0
2009-09-14 14:20:00,83.315,83.37,83.215,83.22,1520400000.0
2009-09-14 14:25:00,83.22,83.305,83.22,83.275,731700000.0
2009-09-14 14:30:00,83.275,83.28,83.17,83.18,941400000.0
2009-09-14 14:35:00,83.18,83.3,83.18,83.28,1173900000.0
2009-09-14 14:40:00,83.28,83.355,83.18,83.33,1419700000.0
2009-09-14 14:45:00,83.35,83.435,83.285,83.4,1280900000.0
2009-09-14 14:50:00,83.4,83.495,83.39,83.405,1414500000.0
2009-09-14 14:55:00,83.41,83.515,83.365,83.5,1672300000.0
2009-09-14 15:00:00,83.505,83.615,83.505,83.545,1887800002.0
2009-09-14 15:05:00,83.545,83.55,83.44,83.475,1063600000.0
2009-09-14 15:10:00,83.475,83.505,83.425,83.475,1017400000.0
2009-09-14 15:15:00,83.475,83.545,83.45,83.525,1273700000.0
2009-09-14 15:20:00,83.525,83.57,83.49,83.49,1391300000.0
2009-09-14 15:25:00,83.49,83.5,83.4,83.405,1285600000.0
2009-09-14 15:30:00,83.405,83.595,83.395,83.58,1216700000.0
2009-09-14 15:35:00,83.585,83.59,83.485,83.485,1538500000.0
2009-09-14 15:40:00,83.485,83.655,83.485,83.63,1778800000.0
2009-09-14 15:45:00,83.65,83.73,83.64,83.67,1311900000.0
2009-09-14 15:50:00,83.67,83.74,83.59,83.63,1376100000.0
2009-09-14 15:55:00,83.63,83.725,83.58,83.69,1262600000.0
2009-09-14 16:00:00,83.69,83.7,83.56,83.58,1676200000.0
2009-09-14 16:05:00,83.58,83.675,83.535,83.67,1726100000.0
2009-09-14 16:10:00,83.67,83.685,83.575,83.61,1967600000.0
2009-09-14 16:15:00,83.61,83.67,83.59,83.59,1596400000.0
2009-09-14 16:20:00,83.59,83.64,83.53,83.62,1493000000.0
2009-09-14 16:25:00,83.62,83.705,83.62,83.64,878600000.0
2009-09-14 16:30:00,83.64,83.68,83.625,83.635,1343800000.0
2009-09-14 16:35:00,83.64,83.655,83.56,83.6,1221800000.0
2009-09-14 16:40:00,83.6,83.71,83.58,83.695,1185000000.0
2009-09-14 16:45:00,83.695,83.76,83.63,83.66,1412800000.0
2009-09-14 16:50:00,83.66,83.69,83.62,83.65,1820000000.0
2009-09-14 16:55:00,83.65,83.7,83.48,83.505,1724500000.0
2009-09-14 17:00:00,83.51,83.525,83.46,83.5,1242600000.0
2009-09-14 17:05:00,83.5,83.655,83.475,83.655,665200000.0
2009-09-14 17:10:00,83.655,83.71,83.635,83.69,803000000.0
2009-09-14 17:15:00,83.69,83.755,83.69,83.725,1369800000.0
2009-09-14 17:20:00,83.725,83.735,83.68,83.69,1219500000.0
2009-09-14 17:25:00,83.685,83.715,83.605,83.61,957800000.0
2009-09-14 17:30:00,83.615,83.7,83.61,83.695,701600000.0
2009-09-14 17:35:00,83.695,83.695,83.61,83.68,1302100000.0
2009-09-14 17:40:00,83.685,83.69,83.65,83.685,425400000.0
2009-09-14 17:45:00,83.69,83.7,83.62,83.64,1040100000.0
2009-09-14 17:50:00,83.645,83.68,83.605,83.61,836500000.0
2009-09-14 17:55:00,83.61,83.71,83.595,83.655,1342700000.0
2009-09-14 18:00:00,83.655,83.69,83.635,83.64,563000000.0
2009-09-14 18:05:00,83.64,83.65,83.47,83.5,797200000.0
2009-09-14 18:10:00,83.5,83.55,83.46,83.545,542500000.0
2009-09-14 18:15:00,83.545,83.63,83.54,83.63,476800000.0
2009-09-14 18:20:00,83.635,83.695,83.6,83.685,583700000.0
2009-09-14 18:25:00,83.68,83.72,83.66,83.705,835900000.0
2009-09-14 18:30:00,83.695,83.695,83.63,83.645,420200000.0
2009-09-14 18:35:00,83.645,83.705,83.64,83.68,338300000.0
2009-09-14 18:40:00,83.675,83.7,83.65,83.7,258900000.0
2009-09-14 18:45:00,83.7,83.71,83.64,83.68,277700000.0
2009-09-14 18:50:00,83.68,83.69,83.59,83.685,489500000.0
2009-09-14 18:55:00,83.685,83.71,83.63,83.71,519400000.0
2009-09-14 19:00:00,83.71,83.72,83.67,83.69,663000000.0
2009-09-14 19:05:00,83.69,83.69,83.61,83.66,598700000.0
2009-09-14 19:10:00,83.66,83.695,83.635,83.65,545000000.0
2009-09-14 19:15:00,83.65,83.655,83.56,83.57,806300000.0
2009-09-14 19:20:00,83.57,83.605,83.56,83.58,416200000.0
2009-09-14 19:25:00,83.58,83.65,83.58,83.645,486100000.0
2009-09-14 19:30:00,83.645,83.68,83.63,83.655,777300000.0
2009-09-14 19:35:00,83.665,83.725,83.645,83.725,727600000.0
2009-09-14 19:40:00,83.725,83.73,83.65,83.69,597700000.0
2009-09-14 19:45:00,83.695,83.725,83.69,83.72,527800000.0
2009-09-14 19:50:00,83.715,83.795,83.665,83.79,1117800000.0
2009-09-14 19:55:00,83.79,83.81,83.755,83.76,690900000.0
2009-09-14 20:00:00,83.765,83.79,83.74,83.74,1072000000.0
2009-09-14 20:05:00,83.74,83.775,83.735,83.745,904200000.0
2009-09-14 20:10:00,83.745,83.775,83.74,83.77,641500000.0
2009-09-14 20:15:00,83.775,83.775,83.745,83.75,561600000.0
2009-09-14 20:20:00,83.755,83.835,83.755,83.815,768800000.0
2009-09-14 20:25:00,83.815,83.96,83.815,83.91,1310200000.0
2009-09-14 20:30:00,83.91,83.95,83.88,83.88,939300000.0
2009-09-14 20:35:00,83.89,83.935,83.89,83.915,610600000.0
2009-09-14 20:40:00,83.915,83.945,83.9,83.935,859200000.0
2009-09-14 20:45:00,83.935,83.95,83.815,83.82,1112400000.0
2009-09-14 20:50:00,83.82,83.855,83.8,83.83,619400000.0
2009-09-14 20:55:00,83.83,83.87,83.81,83.87,978200000.0
2009-09-14 21:00:00,83.87,83.885,83.82,83.84,883800000.0
2009-09-14 21:05:00,83.84,83.88,83.835,83.86,548800000.0
2009-09-14 21:10:00,83.86,83.91,83.825,83.89,773900000.0
2009-09-14 21:15:00,83.89,83.915,83.885,83.9,567700000.0
2009-09-14 21:20:00,83.895,83.925,83.87,83.89,798300000.0
2009-09-14 21:25:00,83.89,83.9,83.86,83.88,803000000.0
2009-09-14 21:30:00,83.88,83.9,83.87,83.895,649600000.0
2009-09-14 21:35:00,83.895,83.93,83.89,83.905,459800000.0
2009-09-14 21:40:00,83.905,83.94,83.895,83.93,805400000.0
2009-09-14 21:45:00,83.93,83.93,83.89,83.89,498600000.0
2009-09-14 21:50:00,83.895,83.935,83.86,83.87,706200000.0
2009-09-14 21:55:00,83.875,83.92,83.86,83.91,588200000.0
2009-09-14 22:00:00,83.915,83.93,83.9,83.91,250500000.0
2009-09-14 22:05:00,83.91,83.955,83.91,83.95,290400000.0
2009-09-14 22:10:00,83.955,84.0,83.93,83.95,347400000.0
2009-09-14 22:15:00,83.95,83.98,83.94,83.94,267500000.0
2009-09-14 22:20:00,83.945,83.975,83.94,83.97,218500000.0
2009-09-14 22:25:00,83.97,83.99,83.96,83.98,337600000.0
2009-09-14 22:30:00,83.985,83.985,83.94,83.95,230900000.0
2009-09-14 22:35:00,83.95,83.96,83.93,83.94,142900000.0
2009-09-14 22:40:00,83.94,83.95,83.93,83.94,143100000.0
2009-09-14 22:45:00,83.94,83.965,83.925,83.96,242000000.0
2009-09-14 22:50:00,83.96,83.98,83.925,83.926,166100000.0
2009-09-14 22:55:00,83.965,83.995,83.96,83.965,149100000.0
2009-09-14 23:00:00,83.97,84.01,83.93,84.0,106500000.0
2009-09-14 23:05:00,84.01,84.025,83.795,83.97,148500000.0
2009-09-14 23:10:00,83.975,83.985,83.935,83.965,123900000.0
2009-09-14 23:15:00,83.965,83.975,83.92,83.93,169800000.0
2009-09-14 23:20:00,83.93,83.94,83.915,83.92,69500000.0
2009-09-14 23:25:00,83.92,83.93,83.88,83.915,227500000.0
2009-09-14 23:30:00,83.92,83.925,83.88,83.92,214500000.0
2009-09-14 23:35:00,83.92,83.92,83.875,83.88,114400000.0
2009-09-14 23:40:00,83.89,83.9,83.88,83.9,78400000.0
2009-09-14 23:45:00,83.9,83.91,83.9,83.9,50400000.0
2009-09-14 23:50:00,83.895,83.9,83.895,83.895,41600000.0
2009-09-14 23:55:00,83.895,83.93,83.88,83.88,177200000.0
2009-09-15 00:00:00,83.88,83.92,83.88,83.89,52700000.0
2009-09-15 00:05:00,83.9,83.91,83.89,83.9,44800000.0
2009-09-15 00:10:00,83.895,83.94,83.89,83.92,161300000.0
2009-09-15 00:15:00,83.92,83.92,83.88,83.91,918400000.0
2009-09-15 00:20:00,83.91,83.91,83.86,83.87,242600000.0
2009-09-15 00:25:00,83.87,83.9,83.843,83.88,146900000.0
2009-09-15 00:30:00,83.885,83.895,83.85,83.85,86400000.0
2009-09-15 00:35:00,83.85,83.855,83.84,83.85,38000000.0
2009-09-15 00:40:00,83.85,83.87,83.85,83.85,63200000.0
2009-09-15 00:45:00,83.85,83.86,83.85,83.86,52800000.0
2009-09-15 00:50:00,83.86,83.86,83.85,83.85,66000000.0
2009-09-15 00:55:00,83.85,83.86,83.84,83.84,40800000.0
2009-09-15 01:00:00,83.84,83.88,83.83,83.87,132400000.0
2009-09-15 01:05:00,83.87,83.875,83.86,83.865,58000000.0
2009-09-15 01:10:00,83.86,83.875,83.845,83.85,211400000.0
2009-09-15 01:15:00,83.85,83.85,83.83,83.84,180000000.0
2009-09-15 01:20:00,83.84,83.84,83.79,83.8,93000000.0
2009-09-15 01:25:00,83.8,83.805,83.79,83.8,94800000.0
2009-09-15 01:30:00,83.8,83.88,83.8,83.845,202200000.0
2009-09-15 01:35:00,83.845,83.88,83.84,83.88,88800000.0
2009-09-15 01:40:00,83.88,83.94,83.88,83.92,300200000.0
2009-09-15 01:45:00,83.92,83.94,83.905,83.925,170200000.0
2009-09-15 01:50:00,83.92,83.96,83.91,83.94,179000000.0
2009-09-15 01:55:00,83.94,83.97,83.905,83.935,304800000.0
2009-09-15 02:00:00,83.94,83.98,83.915,83.97,360400000.0
2009-09-15 02:05:00,83.975,84.04,83.975,84.03,491600000.0
2009-09-15 02:10:00,84.03,84.06,84.01,84.04,435500000.0
2009-09-15 02:15:00,84.04,84.145,84.04,84.13,514100000.0
2009-09-15 02:20:00,84.13,84.16,84.12,84.12,535200000.0
2009-09-15 02:25:00,84.12,84.13,84.1,84.105,322900000.0
2009-09-15 02:30:00,84.105,84.155,84.095,84.095,257700000.0
2009-09-15 02:35:00,84.1,84.12,84.075,84.08,468500000.0
2009-09-15 02:40:00,84.075,84.075,84.05,84.07,329000000.0
2009-09-15 02:45:00,84.07,84.085,84.05,84.08,212600000.0
2009-09-15 02:50:00,84.08,84.12,84.08,84.09,595800000.0
2009-09-15 02:55:00,84.1,84.12,84.06,84.06,341400000.0
2009-09-15 03:00:00,84.06,84.09,84.05,84.08,315600000.0
2009-09-15 03:05:00,84.08,84.08,84.0,84.0,459900000.0
2009-09-15 03:10:00,84.0,84.025,83.975,83.975,484300000.0
2009-09-15 03:15:00,83.975,83.98,83.955,83.965,410400000.0
2009-09-15 03:20:00,83.965,83.98,83.945,83.97,429000000.0
2009-09-15 03:25:00,83.97,84.02,83.97,84.0,287800000.0
2009-09-15 03:30:00,84.0,84.01,83.95,83.96,345800000.0
2009-09-15 03:35:00,83.96,83.97,83.92,83.925,468500000.0
2009-09-15 03:40:00,83.925,84.02,83.9,84.0,699500000.0
2009-09-15 03:45:00,83.995,84.025,83.97,84.025,745500000.0
2009-09-15 03:50:00,84.025,84.045,83.99,83.99,470800000.0
2009-09-15 03:55:00,83.99,84.015,83.96,84.01,387900000.0
2009-09-15 04:00:00,84.01,84.05,83.985,84.04,606800000.0
2009-09-15 04:05:00,84.04,84.05,84.01,84.01,375900000.0
2009-09-15 04:10:00,84.01,84.045,84.01,84.03,249900000.0
2009-09-15 04:15:00,84.03,84.055,83.984,84.02,158600000.0
2009-09-15 04:20:00,84.02,84.03,84.0,84.02,195500000.0
2009-09-15 04:25:00,84.02,84.12,84.02,84.08,576300000.0
2009-09-15 04:30:00,84.08,84.095,84.05,84.07,276100000.0
2009-09-15 04:35:00,84.065,84.105,84.035,84.075,720400000.0
2009-09-15 04:40:00,84.07,84.075,84.03,84.03,406400000.0
2009-09-15 04:45:00,84.03,84.035,84.0,84.02,262700000.0
2009-09-15 04:50:00,84.02,84.045,84.01,84.025,501100000.0
2009-09-15 04:55:00,84.025,84.05,84.0,84.04,417600000.0
2009-09-15 05:00:00,84.04,84.085,84.04,84.06,475700000.0
2009-09-15 05:05:00,84.06,84.075,84.037,84.037,219600000.0
2009-09-15 05:10:00,84.035,84.075,84.035,84.05,141200000.0
2009-09-15 05:15:00,84.05,84.06,84.05,84.05,121100000.0
2009-09-15 05:20:00,84.05,84.085,84.05,84.07,181800000.0
2009-09-15 05:25:00,84.07,84.115,84.07,84.105,318500000.0
2009-09-15 05:30:00,84.105,84.11,84.085,84.1,152700000.0
2009-09-15 05:35:00,84.09,84.09,84.05,84.05,291700000.0
2009-09-15 05:40:00,84.05,84.06,84.05,84.05,136800000.0
2009-09-15 05:45:00,84.05,84.06,84.035,84.035,92500000.0
2009-09-15 05:50:00,84.03,84.035,84.015,84.02,170800000.0
2009-09-15 05:55:00,84.02,84.03,84.0,84.01,352000000.0
2009-09-15 06:00:00,84.0,84.02,84.0,84.01,314000000.0
2009-09-15 06:05:00,84.01,84.07,84.01,84.05,605100000.0
2009-09-15 06:10:00,84.05,84.065,84.02,84.03,324000000.0
2009-09-15 06:15:00,84.025,84.04,84.004,84.02,203100000.0
2009-09-15 06:20:00,84.02,84.11,84.01,84.095,336400000.0
2009-09-15 06:25:00,84.095,84.11,84.08,84.1,265700000.0
2009-09-15 06:30:00,84.1,84.105,84.05,84.06,193400000.0
2009-09-15 06:35:00,84.065,84.075,84.045,84.065,217300000.0
2009-09-15 06:40:00,84.065,84.075,84.04,84.045,339700000.0
2009-09-15 06:45:00,84.045,84.05,84.02,84.02,172200000.0
2009-09-15 06:50:00,84.02,84.06,84.02,84.05,228400000.0
2009-09-15 06:55:00,84.05,84.06,84.03,84.04,179700000.0
2009-09-15 07:00:00,84.04,84.045,84.03,84.045,287400000.0
2009-09-15 07:05:00,84.045,84.045,84.0,84.0,312100000.0
2009-09-15 07:10:00,84.0,84.01,83.995,84.0,310500000.0
2009-09-15 07:15:00,84.005,84.035,84.005,84.035,130200000.0
2009-09-15 07:20:00,84.035,84.055,84.035,84.045,75400000.0
2009-09-15 07:25:00,84.045,84.085,84.04,84.085,105800000.0
2009-09-15 07:30:00,84.08,84.09,84.07,84.08,139600000.0
2009-09-15 07:35:00,84.085,84.105,84.075,84.105,136700000.0
2009-09-15 07:40:00,84.105,84.185,84.105,84.17,435900000.0
2009-09-15 07:45:00,84.175,84.2,84.16,84.17,390600000.0
2009-09-15 07:50:00,84.17,84.215,84.16,84.19,378400000.0
2009-09-15 07:55:00,84.195,84.2,84.155,84.195,318600000.0
2009-09-15 08:00:00,84.195,84.235,84.17,84.21,373100000.0
2009-09-15 08:05:00,84.215,84.255,84.2,84.225,686000000.0
2009-09-15 08:10:00,84.225,84.295,84.225,84.24,352600000.0
2009-09-15 08:15:00,84.24,84.25,84.16,84.175,1407600000.0
2009-09-15 08:20:00,84.175,84.185,84.15,84.17,510400000.0
2009-09-15 08:25:00,84.17,84.205,84.15,84.19,490000000.0
2009-09-15 08:30:00,84.19,84.205,84.16,84.2,444700000.0
2009-09-15 08:35:00,84.2,84.235,84.18,84.205,696500000.0
2009-09-15 08:40:00,84.21,84.26,84.21,84.25,545200000.0
2009-09-15 08:45:00,84.25,84.255,84.205,84.215,456600000.0
2009-09-15 08:50:00,84.215,84.275,84.2,84.25,544700000.0
2009-09-15 08:55:00,84.25,84.255,84.16,84.2,539900000.0
2009-09-15 09:00:00,84.2,84.21,84.14,84.18,901200000.0
2009-09-15 09:05:00,84.185,84.195,84.13,84.155,922100000.0
2009-09-15 09:10:00,84.155,84.16,84.115,84.14,607700000.0
2009-09-15 09:15:00,84.14,84.16,84.12,84.135,541300000.0
2009-09-15 09:20:00,84.135,84.145,84.11,84.125,554000000.0
2009-09-15 09:25:00,84.12,84.195,84.115,84.19,686500000.0
2009-09-15 09:30:00,84.19,84.23,84.14,84.14,1073300000.0
2009-09-15 09:35:00,84.15,84.17,84.055,84.055,831900000.0
2009-09-15 09:40:00,84.06,84.065,83.995,84.035,817800000.0
2009-09-15 09:45:00,84.035,84.05,83.965,84.01,571000000.0
2009-09-15 09:50:00,84.01,84.02,83.96,83.965,482800000.0
2009-09-15 09:55:00,83.975,84.035,83.96,84.025,885300000.0
2009-09-15 10:00:00,84.025,84.07,83.95,83.995,643200000.0
2009-09-15 10:05:00,83.995,84.015,83.97,84.005,792900000.0
2009-09-15 10:10:00,84.0,84.01,83.97,83.99,656400000.0
2009-09-15 10:15:00,83.99,84.005,83.965,83.97,491500000.0
2009-09-15 10:20:00,83.97,83.995,83.96,83.96,550500000.0
2009-09-15 10:25:00,83.96,84.045,83.96,84.03,479000000.0
2009-09-15 10:30:00,84.04,84.065,83.925,83.94,907300000.0
2009-09-15 10:35:00,83.95,84.0,83.95,83.985,568300000.0
2009-09-15 10:40:00,83.98,84.055,83.98,84.045,417800000.0
2009-09-15 10:45:00,84.05,84.05,83.99,83.99,518700000.0
2009-09-15 10:50:00,83.995,84.04,83.99,84.01,441000000.0
2009-09-15 10:55:00,84.01,84.01,83.97,83.975,476700000.0
2009-09-15 11:00:00,83.97,83.98,83.855,83.9,1336400000.0
2009-09-15 11:05:00,83.9,83.945,83.89,83.945,576200000.0
2009-09-15 11:10:00,83.945,83.955,83.935,83.955,463700000.0
2009-09-15 11:15:00,83.955,83.96,83.89,83.895,377400000.0
2009-09-15 11:20:00,83.89,83.925,83.88,83.895,474100000.0
2009-09-15 11:25:00,83.895,83.905,83.88,83.89,672900000.0
2009-09-15 11:30:00,83.89,83.925,83.89,83.91,513200000.0
2009-09-15 11:35:00,83.91,83.92,83.86,83.88,761000000.0
2009-09-15 11:40:00,83.88,83.915,83.88,83.915,496900000.0
2009-09-15 11:45:00,83.915,83.93,83.9,83.9,500700000.0
2009-09-15 11:50:00,83.9,83.905,83.87,83.89,385600000.0
2009-09-15 11:55:00,83.89,83.93,83.885,83.885,752700001.0
2009-09-15 12:00:00,83.89,83.925,83.89,83.91,441900000.0
2009-09-15 12:05:00,83.91,83.92,83.88,83.91,613500000.0
2009-09-15 12:10:00,83.91,83.92,83.895,83.9,343200000.0
2009-09-15 12:15:00,83.9,83.965,83.88,83.96,924000000.0
2009-09-15 12:20:00,83.96,84.01,83.95,83.98,969200000.0
2009-09-15 12:25:00,83.98,84.01,83.975,84.01,1066200000.0
2009-09-15 12:30:00,84.01,84.045,83.99,83.99,621600000.0
2009-09-15 12:35:00,83.99,83.99,83.955,83.96,630600000.0
2009-09-15 12:40:00,83.96,83.975,83.95,83.951,478600000.0
2009-09-15 12:45:00,83.97,84.005,83.965,83.995,324000000.0
2009-09-15 12:50:00,84.005,84.02,83.96,83.995,313700000.0
2009-09-15 12:55:00,83.995,84.045,83.995,84.045,402000000.0
2009-09-15 13:00:00,84.045,84.045,84.0,84.02,564800000.0
2009-09-15 13:05:00,84.025,84.055,84.005,84.025,394600000.0
2009-09-15 13:10:00,84.02,84.06,84.0,84.0,608700000.0
2009-09-15 13:15:00,84.0,84.0,83.895,83.905,672900000.0
2009-09-15 13:20:00,83.895,83.905,83.85,83.865,569500000.0
2009-09-15 13:25:00,83.865,83.925,83.865,83.875,574000000.0
2009-09-15 13:30:00,83.875,83.92,83.86,83.92,731500000.0
2009-09-15 13:35:00,83.93,83.955,83.91,83.92,712700000.0
2009-09-15 13:40:00,83.92,83.95,83.91,83.935,442000000.0
2009-09-15 13:45:00,83.935,83.975,83.925,83.97,808500000.0
2009-09-15 13:50:00,83.975,84.02,83.925,83.94,736100000.0
2009-09-15 13:55:00,83.94,83.985,83.94,83.98,501300000.0
2009-09-15 14:00:00,83.985,83.985,83.9,83.965,686300000.0
2009-09-15 14:05:00,83.965,83.965,83.9,83.92,775900000.0
2009-09-15 14:10:00,83.92,83.975,83.895,83.965,626700000.0
2009-09-15 14:15:00,83.96,83.97,83.91,83.91,403000000.0
2009-09-15 14:20:00,83.91,83.96,83.91,83.925,526400000.0
2009-09-15 14:25:00,83.925,83.985,83.885,83.895,656300000.0
2009-09-15 14:30:00,83.895,84.385,83.88,84.275,1595700000.0
2009-09-15 14:35:00,84.275,84.32,84.21,84.285,1509500000.0
2009-09-15 14:40:00,84.285,84.36,84.26,84.28,1289100000.0
2009-09-15 14:45:00,84.28,84.33,84.26,84.31,1241100000.0
2009-09-15 14:50:00,84.31,84.405,84.25,84.265,1460630000.0
2009-09-15 14:55:00,84.265,84.405,84.24,84.335,1250900000.0
2009-09-15 15:00:00,84.34,84.39,84.3,84.35,1144100000.0
2009-09-15 15:05:00,84.355,84.42,84.34,84.39,956200000.0
2009-09-15 15:10:00,84.395,84.545,84.395,84.505,1323000000.0
2009-09-15 15:15:00,84.5,84.685,84.475,84.645,1235200000.0
2009-09-15 15:20:00,84.635,84.725,84.63,84.66,1651200000.0
2009-09-15 15:25:00,84.66,84.67,84.56,84.565,1359700000.0
2009-09-15 15:30:00,84.565,84.6,84.51,84.59,1637800000.0
2009-09-15 15:35:00,84.59,84.645,84.55,84.625,1879400000.0
2009-09-15 15:40:00,84.625,84.665,84.57,84.61,1591500000.0
2009-09-15 15:45:00,84.61,84.675,84.56,84.65,1663900000.0
2009-09-15 15:50:00,84.65,84.655,84.535,84.57,1566400000.0
2009-09-15 15:55:00,84.57,84.58,84.485,84.5,1744100000.0
2009-09-15 16:00:00,84.5,84.51,84.32,84.32,1163100000.0
2009-09-15 16:05:00,84.32,84.425,84.32,84.415,1573700000.0
2009-09-15 16:10:00,84.415,84.425,84.24,84.25,1120400000.0
2009-09-15 16:15:00,84.26,84.26,84.18,84.24,1637500000.0
2009-09-15 16:20:00,84.24,84.325,84.21,84.27,1369400000.0
2009-09-15 16:25:00,84.27,84.395,84.245,84.38,1285500000.0
2009-09-15 16:30:00,84.38,84.46,84.34,84.365,1091600000.0
2009-09-15 16:35:00,84.365,84.4,84.285,84.315,984400000.0
2009-09-15 16:40:00,84.31,84.38,84.28,84.375,1301500000.0
2009-09-15 16:45:00,84.375,84.42,84.3,84.3,814800000.0
2009-09-15 16:50:00,84.3,84.36,84.27,84.28,1214200000.0
2009-09-15 16:55:00,84.28,84.39,84.275,84.385,1489900000.0
2009-09-15 17:00:00,84.385,84.47,84.36,84.365,1497700000.0
2009-09-15 17:05:00,84.36,84.405,84.34,84.395,1232800000.0
2009-09-15 17:10:00,84.395,84.41,84.35,84.385,1360500000.0
2009-09-15 17:15:00,84.385,84.415,84.3,84.41,1411700000.0
2009-09-15 17:20:00,84.41,84.45,84.4,84.41,849200000.0
2009-09-15 17:25:00,84.405,84.415,84.31,84.315,1050700000.0
2009-09-15 17:30:00,84.315,84.345,84.28,84.33,864200000.0
2009-09-15 17:35:00,84.33,84.475,84.33,84.46,1190400000.0
2009-09-15 17:40:00,84.46,84.49,84.44,84.47,961500000.0
2009-09-15 17:45:00,84.47,84.595,84.42,84.55,1207700000.0
2009-09-15 17:50:00,84.55,84.6,84.49,84.495,1168500000.0
2009-09-15 17:55:00,84.485,84.52,84.44,84.505,1666700000.0
2009-09-15 18:00:00,84.51,84.57,84.465,84.56,1149300000.0
2009-09-15 18:05:00,84.55,84.605,84.535,84.59,644400000.0
2009-09-15 18:10:00,84.595,84.6,84.5,84.52,593100000.0
2009-09-15 18:15:00,84.52,84.52,84.48,84.485,777600000.0
2009-09-15 18:20:00,84.485,84.62,84.475,84.6,734700000.0
2009-09-15 18:25:00,84.6,84.665,84.575,84.665,486800000.0
2009-09-15 18:30:00,84.66,84.66,84.59,84.6,507500000.0
2009-09-15 18:35:00,84.59,84.595,84.55,84.56,322500000.0
2009-09-15 18:40:00,84.57,84.6,84.55,84.59,417800000.0
2009-09-15 18:45:00,84.59,84.625,84.57,84.585,459800000.0
2009-09-15 18:50:00,84.585,84.66,84.58,84.635,943600000.0
2009-09-15 18:55:00,84.64,84.665,84.45,84.52,1198700000.0
2009-09-15 19:00:00,84.52,84.545,84.47,84.525,645100000.0
2009-09-15 19:05:00,84.525,84.595,84.51,84.585,299200000.0
2009-09-15 19:10:00,84.59,84.625,84.58,84.62,367800000.0
2009-09-15 19:15:00,84.625,84.675,84.6,84.675,513000000.0
2009-09-15 19:20:00,84.685,84.745,84.655,84.655,710700000.0
2009-09-15 19:25:00,84.655,84.685,84.64,84.645,533900000.0
2009-09-15 19:30:00,84.645,84.675,84.63,84.67,885400000.0
2009-09-15 19:35:00,84.66,84.67,84.59,84.665,788900000.0
2009-09-15 19:40:00,84.67,84.745,84.65,84.71,1060100000.0
2009-09-15 19:45:00,84.715,84.74,84.67,84.725,792100000.0
2009-09-15 19:50:00,84.73,84.755,84.7,84.74,822500000.0
2009-09-15 19:55:00,84.755,84.885,84.74,84.855,1168200000.0
2009-09-15 20:00:00,84.86,84.88,84.78,84.785,851300000.0
2009-09-15 20:05:00,84.775,84.825,84.76,84.79,831700000.0
2009-09-15 20:10:00,84.8,84.825,84.76,84.78,871000000.0
2009-09-15 20:15:00,84.78,84.845,84.75,84.82,706900000.0
2009-09-15 20:20:00,84.83,84.835,84.81,84.82,581000000.0
2009-09-15 20:25:00,84.82,84.915,84.82,84.88,556700000.0
2009-09-15 20:30:00,84.885,84.885,84.82,84.82,586700000.0
2009-09-15 20:35:00,84.82,84.84,84.76,84.78,861700000.0
2009-09-15 20:40:00,84.78,84.78,84.705,84.735,480300000.0
2009-09-15 20:45:00,84.735,84.77,84.71,84.765,479800000.0
2009-09-15 20:50:00,84.765,84.805,84.76,84.79,518900000.0
2009-09-15 20:55:00,84.79,84.865,84.775,84.86,777500000.0
2009-09-15 21:00:00,84.86,84.87,84.83,84.835,412200000.0
2009-09-15 21:05:00,84.83,84.835,84.79,84.825,372700000.0
2009-09-15 21:10:00,84.825,84.925,84.82,84.895,382100000.0
2009-09-15 21:15:00,84.895,84.905,84.86,84.865,398400000.0
2009-09-15 21:20:00,84.865,84.905,84.855,84.885,857900000.0
2009-09-15 21:25:00,84.885,84.925,84.86,84.925,600000000.0
2009-09-15 21:30:00,84.925,84.94,84.895,84.895,671300000.0
2009-09-15 21:35:00,84.895,84.955,84.885,84.92,442600000.0
2009-09-15 21:40:00,84.92,85.02,84.91,84.935,879500000.0
2009-09-15 21:45:00,84.935,85.015,84.93,84.945,512700000.0
2009-09-15 21:50:00,84.945,84.98,84.93,84.945,614100000.0
2009-09-15 21:55:00,84.945,84.97,84.94,84.96,315900000.0
2009-09-15 22:00:00,84.96,85.0,84.93,84.945,516700000.0
2009-09-15 22:05:00,84.94,84.98,84.93,84.94,405900000.0
2009-09-15 22:10:00,84.94,84.955,84.92,84.94,275300000.0
2009-09-15 22:15:00,84.94,84.95,84.94,84.945,69000000.0
2009-09-15 22:20:00,84.94,84.99,84.94,84.99,154500000.0
2009-09-15 22:25:00,84.99,85.01,84.98,84.99,192000000.0
2009-09-15 22:30:00,84.99,85.02,84.96,84.965,165200000.0
2009-09-15 22:35:00,84.965,84.97,84.9,84.91,235400000.0
2009-09-15 22:40:00,84.91,84.925,84.91,84.92,224800000.0
2009-09-15 22:45:00,84.92,84.925,84.905,84.91,159800000.0
2009-09-15 22:50:00,84.91,84.93,84.91,84.91,154200000.0
2009-09-15 22:55:00,84.91,84.96,84.875,84.885,168400000.0
2009-09-15 23:00:00,84.885,84.89,84.825,84.87,130500000.0
2009-09-15 23:05:00,84.87,84.875,84.855,84.855,37600000.0
2009-09-15 23:10:00,84.86,84.89,84.829,84.88,67400000.0
2009-09-15 23:15:00,84.88,84.9,84.85,84.86,158500000.0
2009-09-15 23:20:00,84.85,84.91,84.84,84.88,196300000.0
2009-09-15 23:25:00,84.885,84.9,84.85,84.85,143400000.0
2009-09-15 23:30:00,84.85,84.9,84.83,84.87,244500000.0
2009-09-15 23:35:00,84.87,84.87,84.84,84.85,78100000.0
2009-09-15 23:40:00,84.85,84.85,84.84,84.85,70400000.0
2009-09-15 23:45:00,84.84,84.87,84.82,84.82,171400000.0
2009-09-15 23:50:00,84.82,84.85,84.8,84.81,199400000.0
2009-09-15 23:55:00,84.81,84.87,84.8,84.83,156800000.0
2009-09-16 00:00:00,84.82,84.825,84.782,84.8,59000000.0
2009-09-16 00:05:00,84.8,84.81,84.77,84.79,186800000.0
2009-09-16 00:10:00,84.79,84.79,84.759,84.775,59600000.0
2009-09-16 00:15:00,84.775,84.87,84.77,84.84,214600000.0
2009-09-16 00:20:00,84.84,84.86,84.84,84.86,63000000.0
2009-09-16 00:25:00,84.85,84.865,84.84,84.85,73800000.0
2009-09-16 00:30:00,84.85,84.85,84.809,84.85,37900000.0
2009-09-16 00:35:00,84.85,84.865,84.77,84.825,178500000.0
2009-09-16 00:40:00,84.825,84.83,84.81,84.82,92600000.0
2009-09-16 00:45:00,84.82,84.85,84.81,84.84,93000000.0
2009-09-16 00:50:00,84.84,84.845,84.825,84.845,49400000.0
2009-09-16 00:55:00,84.845,84.845,84.83,84.83,31400000.0
2009-09-16 01:00:00,84.84,84.84,84.79,84.8,109900000.0
2009-09-16 01:05:00,84.79,84.805,84.77,84.795,155700000.0
2009-09-16 01:10:00,84.79,84.795,84.71,84.73,233500000.0
2009-09-16 01:15:00,84.73,84.795,84.73,84.78,97900000.0
2009-09-16 01:20:00,84.77,84.785,84.739,84.77,37900000.0
2009-09-16 01:25:00,84.775,84.85,84.76,84.79,126200000.0
2009-09-16 01:30:00,84.79,84.79,84.74,84.76,123000000.0
2009-09-16 01:35:00,84.76,84.77,84.73,84.74,134100000.0
2009-09-16 01:40:00,84.745,84.755,84.73,84.74,121900000.0
2009-09-16 01:45:00,84.74,84.74,84.71,84.73,141700000.0
2009-09-16 01:50:00,84.73,84.77,84.715,84.73,203400000.0
2009-09-16 01:55:00,84.73,84.76,84.71,84.72,226700000.0
2009-09-16 02:00:00,84.72,84.78,84.695,84.71,461400000.0
2009-09-16 02:05:00,84.71,84.73,84.7,84.705,270600000.0
2009-09-16 02:10:00,84.705,84.71,84.65,84.655,324100000.0
2009-09-16 02:15:00,84.655,84.705,84.655,84.675,263200000.0
2009-09-16 02:20:00,84.675,84.715,84.66,84.715,208400000.0
2009-09-16 02:25:00,84.71,84.725,84.7,84.71,188200000.0
2009-09-16 02:30:00,84.705,84.71,84.69,84.695,66600000.0
2009-09-16 02:35:00,84.695,84.705,84.675,84.69,54800000.0
2009-09-16 02:40:00,84.695,84.715,84.695,84.695,50000000.0
2009-09-16 02:45:00,84.7,84.74,84.7,84.73,125800000.0
2009-09-16 02:50:00,84.735,84.735,84.695,84.7,179800000.0
2009-09-16 02:55:00,84.71,84.74,84.69,84.735,315000000.0
2009-09-16 03:00:00,84.735,84.74,84.715,84.74,124800000.0
2009-09-16 03:05:00,84.735,84.77,84.73,84.73,185600000.0
2009-09-16 03:10:00,84.73,84.75,84.72,84.72,200200000.0
2009-09-16 03:15:00,84.725,84.745,84.72,84.735,117600000.0
2009-09-16 03:20:00,84.745,84.79,84.745,84.78,229000000.0
2009-09-16 03:25:00,84.78,84.805,84.77,84.79,177400000.0
2009-09-16 03:30:00,84.79,84.81,84.77,84.79,235600000.0
2009-09-16 03:35:00,84.79,84.8,84.77,84.77,171200000.0
2009-09-16 03:40:00,84.76,84.77,84.72,84.745,201600000.0
2009-09-16 03:45:00,84.755,84.755,84.72,84.73,48600000.0
2009-09-16 03:50:00,84.735,84.765,84.735,84.765,36000000.0
2009-09-16 03:55:00,84.76,84.78,84.75,84.76,235200000.0
2009-09-16 04:00:00,84.76,84.785,84.75,84.765,189000000.0
2009-09-16 04:05:00,84.76,84.775,84.755,84.76,117000000.0
2009-09-16 04:10:00,84.77,84.77,84.74,84.765,133000000.0
2009-09-16 04:15:00,84.77,84.77,84.7,84.72,118000000.0
2009-09-16 04:20:00,84.72,84.73,84.72,84.72,120400000.0
2009-09-16 04:25:00,84.72,84.72,84.72,84.72,41000000.0
2009-09-16 04:30:00,84.72,84.745,84.72,84.73,94600000.0
2009-09-16 04:35:00,84.725,84.725,84.72,84.72,81600000.0
2009-09-16 04:40:00,84.725,84.735,84.72,84.72,246200000.0
2009-09-16 04:45:00,84.72,84.76,84.72,84.76,226600000.0
2009-09-16 04:50:00,84.76,84.8,84.74,84.8,260600000.0
2009-09-16 04:55:00,84.805,84.81,84.77,84.805,268800000.0
2009-09-16 05:00:00,84.8,84.83,84.8,84.82,170900000.0
2009-09-16 05:05:00,84.82,84.835,84.815,84.82,139500000.0
2009-09-16 05:10:00,84.82,84.85,84.82,84.825,216300000.0
2009-09-16 05:15:00,84.825,84.845,84.82,84.82,135400000.0
2009-09-16 05:20:00,84.82,84.85,84.82,84.84,305000000.0
2009-09-16 05:25:00,84.84,84.93,84.84,84.89,339100000.0
2009-09-16 05:30:00,84.89,84.89,84.86,84.885,187600000.0
2009-09-16 05:35:00,84.885,84.895,84.87,84.895,169800000.0
2009-09-16 05:40:00,84.89,84.935,84.89,84.93,181000000.0
2009-09-16 05:45:00,84.93,84.94,84.91,84.92,305300000.0
2009-09-16 05:50:00,84.92,84.945,84.915,84.93,477100000.0
2009-09-16 05:55:00,84.93,84.945,84.92,84.925,344400000.0
2009-09-16 06:00:00,84.92,84.935,84.9,84.905,374500000.0
2009-09-16 06:05:00,84.905,84.935,84.9,84.925,160400000.0
2009-09-16 06:10:00,84.92,84.945,84.91,84.93,139400000.0
2009-09-16 06:15:00,84.92,84.98,84.92,84.96,674000000.0
2009-09-16 06:20:00,84.96,84.995,84.95,84.97,567800000.0
2009-09-16 06:25:00,84.97,84.97,84.95,84.96,337700000.0
2009-09-16 06:30:00,84.965,84.975,84.955,84.97,351300000.0
2009-09-16 06:35:00,84.97,84.99,84.96,84.97,285800000.0
2009-09-16 06:40:00,84.975,85.015,84.95,84.955,607200000.0
2009-09-16 06:45:00,84.955,84.96,84.92,84.96,539100000.0
2009-09-16 06:50:00,84.96,84.99,84.96,84.97,333200000.0
2009-09-16 06:55:00,84.97,84.985,84.92,84.92,246600000.0
2009-09-16 07:00:00,84.92,84.93,84.89,84.915,340300000.0
2009-09-16 07:05:00,84.915,84.915,84.86,84.87,402400000.0
2009-09-16 07:10:00,84.87,84.89,84.87,84.89,356000000.0
2009-09-16 07:15:00,84.89,84.9,84.86,84.88,181400000.0
2009-09-16 07:20:00,84.88,84.89,84.86,84.88,253300000.0
2009-09-16 07:25:00,84.88,84.88,84.84,84.85,207500000.0
2009-09-16 07:30:00,84.85,84.88,84.83,84.855,423700000.0
2009-09-16 07:35:00,84.855,84.875,84.855,84.87,67300000.0
2009-09-16 07:40:00,84.87,84.87,84.82,84.87,534700000.0
2009-09-16 07:45:00,84.87,84.9,84.845,84.86,447300000.0
2009-09-16 07:50:00,84.86,84.885,84.85,84.86,312700000.0
2009-09-16 07:55:00,84.86,84.885,84.84,84.88,387300000.0
2009-09-16 08:00:00,84.87,84.89,84.725,84.735,848700000.0
2009-09-16 08:05:00,84.725,84.755,84.595,84.63,908800000.0
2009-09-16 08:10:00,84.62,84.625,84.485,84.535,823300000.0
2009-09-16 08:15:00,84.545,84.625,84.545,84.565,779700000.0
2009-09-16 08:20:00,84.56,84.63,84.505,84.615,776800000.0
2009-09-16 08:25:00,84.62,84.655,84.52,84.56,779700000.0
2009-09-16 08:30:00,84.56,84.61,84.535,84.6,538800000.0
2009-09-16 08:35:00,84.59,84.59,84.53,84.585,593100000.0
2009-09-16 08:40:00,84.59,84.635,84.58,84.595,903800000.0
2009-09-16 08:45:00,84.595,84.65,84.58,84.6,811100000.0
2009-09-16 08:50:00,84.6,84.61,84.49,84.52,777400000.0
2009-09-16 08:55:00,84.535,84.625,84.535,84.565,508000000.0
2009-09-16 09:00:00,84.57,84.63,84.54,84.615,804700000.0
2009-09-16 09:05:00,84.61,84.625,84.545,84.58,531700000.0
2009-09-16 09:10:00,84.585,84.625,84.575,84.58,899700000.0
2009-09-16 09:15:00,84.58,84.59,84.465,84.49,697000000.0
2009-09-16 09:20:00,84.49,84.545,84.46,84.48,1188400000.0
2009-09-16 09:25:00,84.48,84.535,84.455,84.515,877800000.0
2009-09-16 09:30:00,84.51,84.54,84.39,84.39,1150100000.0
2009-09-16 09:35:00,84.4,84.42,84.31,84.345,1014500000.0
2009-09-16 09:40:00,84.34,84.38,84.315,84.36,1312700000.0
2009-09-16 09:45:00,84.36,84.375,84.33,84.365,761400000.0
2009-09-16 09:50:00,84.365,84.43,84.3,84.41,1085900000.0
2009-09-16 09:55:00,84.41,84.425,84.355,84.385,1044100000.0
2009-09-16 10:00:00,84.38,84.455,84.37,84.45,917100000.0
2009-09-16 10:05:00,84.45,84.45,84.37,84.385,1189500000.0
2009-09-16 10:10:00,84.39,84.405,84.35,84.38,620600000.0
2009-09-16 10:15:00,84.38,84.45,84.37,84.44,886700000.0
2009-09-16 10:20:00,84.44,84.525,84.44,84.515,1035000000.0
2009-09-16 10:25:00,84.515,84.56,84.51,84.54,669400000.0
2009-09-16 10:30:00,84.54,84.595,84.46,84.485,767800000.0
2009-09-16 10:35:00,84.48,84.54,84.46,84.47,950100000.0
2009-09-16 10:40:00,84.47,84.54,84.46,84.525,464400000.0
2009-09-16 10:45:00,84.525,84.525,84.43,84.44,608000000.0
2009-09-16 10:50:00,84.435,84.495,84.435,84.48,626000000.0
2009-09-16 10:55:00,84.475,84.495,84.365,84.395,975700000.0
2009-09-16 11:00:00,84.39,84.495,84.37,84.48,813900000.0
2009-09-16 11:05:00,84.48,84.6,84.48,84.535,1148600000.0
2009-09-16 11:10:00,84.54,84.58,84.51,84.53,1062100000.0
2009-09-16 11:15:00,84.52,84.53,84.435,84.5,929000000.0
2009-09-16 11:20:00,84.5,84.515,84.465,84.495,1150300000.0
2009-09-16 11:25:00,84.49,84.54,84.46,84.51,868400000.0
2009-09-16 11:30:00,84.51,84.55,84.5,84.55,887200000.0
2009-09-16 11:35:00,84.55,84.61,84.54,84.58,1092700000.0
2009-09-16 11:40:00,84.58,84.625,84.58,84.6,1016000000.0
2009-09-16 11:45:00,84.6,84.64,84.58,84.64,973100000.0
2009-09-16 11:50:00,84.64,84.64,84.59,84.62,809700000.0
2009-09-16 11:55:00,84.62,84.63,84.58,84.59,646400000.0
2009-09-16 12:00:00,84.59,84.59,84.51,84.54,832800000.0
2009-09-16 12:05:00,84.54,84.56,84.54,84.54,786500000.0
2009-09-16 12:10:00,84.535,84.575,84.49,84.535,643700000.0
2009-09-16 12:15:00,84.53,84.535,84.47,84.505,812900000.0
2009-09-16 12:20:00,84.505,84.535,84.5,84.51,318700000.0
2009-09-16 12:25:00,84.51,84.535,84.49,84.5,464900000.0
2009-09-16 12:30:00,84.5,84.5,84.47,84.485,454900000.0
2009-09-16 12:35:00,84.485,84.55,84.48,84.545,601000000.0
2009-09-16 12:40:00,84.55,84.595,84.55,84.585,646900000.0
2009-09-16 12:45:00,84.59,84.62,84.59,84.6,593200000.0
2009-09-16 12:50:00,84.6,84.62,84.56,84.59,697300000.0
2009-09-16 12:55:00,84.59,84.61,84.57,84.6,629100000.0
2009-09-16 13:00:00,84.6,84.66,84.575,84.65,663000000.0
2009-09-16 13:05:00,84.64,84.69,84.62,84.67,686400000.0
2009-09-16 13:10:00,84.67,84.685,84.62,84.62,780700000.0
2009-09-16 13:15:00,84.62,84.62,84.54,84.575,726500000.0
2009-09-16 13:20:00,84.575,84.575,84.54,84.56,527400000.0
2009-09-16 13:25:00,84.56,84.58,84.55,84.56,669300000.0
2009-09-16 13:30:00,84.565,84.645,84.565,84.585,832100000.0
2009-09-16 13:35:00,84.585,84.62,84.57,84.605,597800000.0
2009-09-16 13:40:00,84.605,84.635,84.58,84.63,580700000.0
2009-09-16 13:45:00,84.63,84.66,84.6,84.63,937900000.0
2009-09-16 13:50:00,84.63,84.635,84.58,84.605,960700000.0
2009-09-16 13:55:00,84.605,84.625,84.58,84.58,501000000.0
2009-09-16 14:00:00,84.58,84.615,84.555,84.59,828000000.0
2009-09-16 14:05:00,84.59,84.605,84.5,84.51,820900000.0
2009-09-16 14:10:00,84.51,84.53,84.38,84.45,948100000.0
2009-09-16 14:15:00,84.45,84.505,84.39,84.415,916100000.0
2009-09-16 14:20:00,84.415,84.47,84.335,84.465,1099300000.0
2009-09-16 14:25:00,84.465,84.475,84.41,84.42,639700000.0
2009-09-16 14:30:00,84.415,84.71,84.415,84.655,1568600000.0
2009-09-16 14:35:00,84.665,84.705,84.62,84.655,1266000000.0
2009-09-16 14:40:00,84.65,84.685,84.62,84.655,997100000.0
2009-09-16 14:45:00,84.665,84.67,84.565,84.625,1260600000.0
2009-09-16 14:50:00,84.63,84.645,84.59,84.645,1388600000.0
2009-09-16 14:55:00,84.65,84.81,84.65,84.81,1078300000.0
2009-09-16 15:00:00,84.79,84.82,84.51,84.555,1668400000.0
2009-09-16 15:05:00,84.555,84.645,84.54,84.625,1460800000.0
2009-09-16 15:10:00,84.625,84.635,84.54,84.6,1258900000.0
2009-09-16 15:15:00,84.6,84.72,84.58,84.645,1258400000.0
2009-09-16 15:20:00,84.645,84.715,84.62,84.695,692400000.0
2009-09-16 15:25:00,84.685,84.685,84.54,84.54,909200000.0
2009-09-16 15:30:00,84.545,84.755,84.52,84.665,1396500000.0
2009-09-16 15:35:00,84.665,84.7,84.53,84.59,1438800000.0
2009-09-16 15:40:00,84.59,84.64,84.47,84.635,1395900000.0
2009-09-16 15:45:00,84.635,84.705,84.54,84.685,1397600000.0
2009-09-16 15:50:00,84.685,84.7,84.605,84.62,1240200000.0
2009-09-16 15:55:00,84.62,84.735,84.62,84.695,1420600000.0
2009-09-16 16:00:00,84.7,84.805,84.7,84.735,1619800000.0
2009-09-16 16:05:00,84.74,84.76,84.69,84.72,1688700000.0
2009-09-16 16:10:00,84.72,84.765,84.675,84.69,1275200000.0
2009-09-16 16:15:00,84.69,84.895,84.675,84.745,2466199999.0
2009-09-16 16:20:00,84.745,84.845,84.69,84.805,2323500000.0
2009-09-16 16:25:00,84.805,84.945,84.785,84.905,2391400000.0
2009-09-16 16:30:00,84.91,85.1,84.91,85.035,1810000000.0
2009-09-16 16:35:00,85.04,85.165,85.04,85.115,2143100000.0
2009-09-16 16:40:00,85.115,85.295,85.115,85.255,2521100000.0
2009-09-16 16:45:00,85.255,85.275,85.175,85.235,2720300000.0
2009-09-16 16:50:00,85.24,85.245,85.155,85.23,2638899999.0
2009-09-16 16:55:00,85.235,85.29,85.11,85.17,2563800000.0
2009-09-16 17:00:00,85.175,85.185,85.1,85.1,2082500000.0
2009-09-16 17:05:00,85.11,85.155,84.92,84.94,2167900000.0
2009-09-16 17:10:00,84.94,85.04,84.915,85.01,1949600000.0
2009-09-16 17:15:00,85.005,85.16,84.985,85.135,1258600000.0
2009-09-16 17:20:00,85.145,85.155,85.02,85.04,1973600000.0
2009-09-16 17:25:00,85.04,85.05,84.915,84.925,1975300000.0
2009-09-16 17:30:00,84.925,85.095,84.925,85.09,1232300000.0
2009-09-16 17:35:00,85.09,85.135,85.085,85.115,1472600000.0
2009-09-16 17:40:00,85.115,85.195,85.1,85.185,1574800000.0
2009-09-16 17:45:00,85.185,85.265,85.175,85.245,2269700000.0
2009-09-16 17:50:00,85.25,85.265,85.195,85.195,958200000.0
2009-09-16 17:55:00,85.195,85.335,85.185,85.335,2265100000.0
2009-09-16 18:00:00,85.335,85.335,85.215,85.215,1584100000.0
2009-09-16 18:05:00,85.22,85.265,85.175,85.24,1216800000.0
2009-09-16 18:10:00,85.245,85.255,85.135,85.155,1383000001.0
2009-09-16 18:15:00,85.165,85.195,85.105,85.18,1015400000.0
2009-09-16 18:20:00,85.18,85.235,85.035,85.095,1987300000.0
2009-09-16 18:25:00,85.095,85.115,85.0,85.02,1203100000.0
2009-09-16 18:30:00,85.02,85.065,85.015,85.04,1586899999.0
2009-09-16 18:35:00,85.04,85.075,85.015,85.055,1398800000.0
2009-09-16 18:40:00,85.045,85.075,85.025,85.06,288900000.0
2009-09-16 18:45:00,85.065,85.13,85.05,85.075,677700000.0
2009-09-16 18:50:00,85.08,85.135,85.04,85.1,1057200000.0
2009-09-16 18:55:00,85.1,85.1,84.96,84.99,793800000.0
2009-09-16 19:00:00,84.99,85.08,84.965,85.005,477300000.0
2009-09-16 19:05:00,85.015,85.1,85.005,85.08,1055900000.0
2009-09-16 19:10:00,85.075,85.13,85.05,85.085,889300000.0
2009-09-16 19:15:00,85.08,85.125,85.05,85.1,522100000.0
2009-09-16 19:20:00,85.1,85.135,85.08,85.135,440100000.0
2009-09-16 19:25:00,85.13,85.18,85.12,85.16,473200000.0
2009-09-16 19:30:00,85.16,85.17,85.125,85.15,582300000.0
2009-09-16 19:35:00,85.15,85.17,85.12,85.135,668500000.0
2009-09-16 19:40:00,85.135,85.2,85.135,85.175,681100000.0
2009-09-16 19:45:00,85.175,85.19,85.135,85.175,844500000.0
2009-09-16 19:50:00,85.175,85.18,85.115,85.18,980400000.0
2009-09-16 19:55:00,85.18,85.23,85.15,85.155,502400000.0
2009-09-16 20:00:00,85.16,85.2,85.15,85.165,530200000.0
2009-09-16 20:05:00,85.175,85.245,85.16,85.185,385400000.0
2009-09-16 20:10:00,85.195,85.235,85.185,85.23,248900000.0
2009-09-16 20:15:00,85.225,85.295,85.215,85.29,527800000.0
2009-09-16 20:20:00,85.285,85.29,85.225,85.24,492300000.0
2009-09-16 20:25:00,85.24,85.275,85.215,85.255,643200000.0
2009-09-16 20:30:00,85.255,85.28,85.225,85.235,1472100001.0
2009-09-16 20:35:00,85.235,85.39,85.225,85.365,1948600000.0
2009-09-16 20:40:00,85.375,85.41,85.31,85.315,1339000000.0
2009-09-16 20:45:00,85.315,85.315,85.265,85.275,913100000.0
2009-09-16 20:50:00,85.27,85.305,85.255,85.275,575900000.0
2009-09-16 20:55:00,85.27,85.29,85.215,85.225,1217100000.0
2009-09-16 21:00:00,85.225,85.275,85.145,85.16,1304200000.0
2009-09-16 21:05:00,85.165,85.18,85.1,85.125,1149100000.0
2009-09-16 21:10:00,85.125,85.19,85.115,85.165,1168900000.0
2009-09-16 21:15:00,85.165,85.205,85.14,85.195,967700000.0
2009-09-16 21:20:00,85.195,85.2,85.16,85.195,682000000.0
2009-09-16 21:25:00,85.19,85.22,85.18,85.19,738300000.0
2009-09-16 21:30:00,85.195,85.195,85.16,85.165,641400000.0
2009-09-16 21:35:00,85.17,85.205,85.16,85.17,608800000.0
2009-09-16 21:40:00,85.17,85.225,85.16,85.175,957900000.0
2009-09-16 21:45:00,85.175,85.28,85.175,85.255,498500000.0
2009-09-16 21:50:00,85.255,85.28,85.215,85.22,584600000.0
2009-09-16 21:55:00,85.22,85.31,85.215,85.255,1093400000.0
2009-09-16 22:00:00,85.26,85.29,85.195,85.205,690600000.0
2009-09-16 22:05:00,85.205,85.205,85.145,85.145,373200000.0
2009-09-16 22:10:00,85.145,85.255,85.145,85.22,524700000.0
2009-09-16 22:15:00,85.225,85.235,85.175,85.185,318200000.0
2009-09-16 22:20:00,85.19,85.3,85.115,85.295,639200000.0
2009-09-16 22:25:00,85.3,85.325,85.245,85.3,694000000.0
2009-09-16 22:30:00,85.295,85.315,85.275,85.315,258700000.0
2009-09-16 22:35:00,85.315,85.345,85.305,85.305,316100000.0
2009-09-16 22:40:00,85.3,85.34,85.295,85.33,287200000.0
2009-09-16 22:45:00,85.325,85.335,85.275,85.29,460600000.0
2009-09-16 22:50:00,85.29,85.295,85.26,85.265,299700000.0
2009-09-16 22:55:00,85.26,85.29,85.235,85.29,338000000.0
2009-09-16 23:00:00,85.295,85.32,85.17,85.195,150000000.0
2009-09-16 23:05:00,85.195,85.22,85.175,85.19,314100000.0
2009-09-16 23:10:00,85.19,85.21,85.166,85.205,162200000.0
2009-09-16 23:15:00,85.21,85.22,85.195,85.205,149300000.0
2009-09-16 23:20:00,85.2,85.23,85.195,85.23,186700000.0
2009-09-16 23:25:00,85.23,85.235,85.195,85.205,324700000.0
2009-09-16 23:30:00,85.205,85.215,85.185,85.185,111500000.0
2009-09-16 23:35:00,85.185,85.225,85.169,85.225,69100000.0
2009-09-16 23:40:00,85.23,85.235,85.195,85.205,104900000.0
2009-09-16 23:45:00,85.205,85.205,85.175,85.185,43200000.0
2009-09-16 23:50:00,85.175,85.205,85.175,85.195,69600000.0
2009-09-16 23:55:00,85.195,85.195,85.175,85.175,36800000.0
2009-09-17 00:00:00,85.175,85.245,85.175,85.205,202800000.0
2009-09-17 00:05:00,85.205,85.22,85.175,85.175,108900000.0
2009-09-17 00:10:00,85.175,85.195,85.175,85.18,70400000.0
2009-09-17 00:15:00,85.18,85.18,85.13,85.145,55200000.0
2009-09-17 00:20:00,85.155,85.165,85.145,85.165,35400000.0
2009-09-17 00:25:00,85.155,85.175,85.136,85.165,292900000.0
2009-09-17 00:30:00,85.165,85.18,85.165,85.165,144600000.0
2009-09-17 00:35:00,85.165,85.195,85.155,85.17,196400000.0
2009-09-17 00:40:00,85.17,85.18,85.155,85.165,51500000.0
2009-09-17 00:45:00,85.165,85.175,85.135,85.145,338000000.0
2009-09-17 00:50:00,85.145,85.17,85.14,85.155,255400000.0
2009-09-17 00:55:00,85.155,85.165,85.135,85.145,147400000.0
2009-09-17 01:00:00,85.145,85.155,85.105,85.145,402900000.0
2009-09-17 01:05:00,85.16,85.255,85.16,85.225,330400000.0
2009-09-17 01:10:00,85.225,85.255,85.205,85.25,948800000.0
2009-09-17 01:15:00,85.25,85.27,85.24,85.24,351700000.0
2009-09-17 01:20:00,85.245,85.255,85.21,85.25,197100000.0
2009-09-17 01:25:00,85.25,85.305,85.245,85.285,252700000.0
2009-09-17 01:30:00,85.285,85.3,85.26,85.265,101100000.0
2009-09-17 01:35:00,85.27,85.28,85.265,85.275,46100000.0
2009-09-17 01:40:00,85.28,85.32,85.275,85.315,108400000.0
2009-09-17 01:45:00,85.315,85.325,85.27,85.315,457400000.0
2009-09-17 01:50:00,85.315,85.355,85.3,85.3,666500000.0
2009-09-17 01:55:00,85.3,85.325,85.275,85.315,394300000.0
2009-09-17 02:00:00,85.315,85.345,85.295,85.335,614600000.0
2009-09-17 02:05:00,85.34,85.4,85.325,85.385,445700000.0
2009-09-17 02:10:00,85.385,85.49,85.385,85.455,504500000.0
2009-09-17 02:15:00,85.45,85.465,85.435,85.455,334100000.0
2009-09-17 02:20:00,85.455,85.465,85.425,85.455,408200000.0
2009-09-17 02:25:00,85.455,85.48,85.405,85.425,642900000.0
2009-09-17 02:30:00,85.42,85.445,85.42,85.435,232100000.0
2009-09-17 02:35:00,85.435,85.475,85.43,85.47,200100000.0
2009-09-17 02:40:00,85.465,85.47,85.385,85.385,456200000.0
2009-09-17 02:45:00,85.385,85.4,85.385,85.385,420300000.0
2009-09-17 02:50:00,85.385,85.45,85.325,85.345,828100000.0
2009-09-17 02:55:00,85.345,85.395,85.34,85.385,375800000.0
2009-09-17 03:00:00,85.395,85.4,85.37,85.385,464800000.0
2009-09-17 03:05:00,85.385,85.385,85.365,85.38,213100000.0
2009-09-17 03:10:00,85.38,85.4,85.365,85.385,566500000.0
2009-09-17 03:15:00,85.385,85.385,85.325,85.335,665400000.0
2009-09-17 03:20:00,85.34,85.355,85.275,85.295,513900000.0
2009-09-17 03:25:00,85.295,85.31,85.28,85.295,307500000.0
2009-09-17 03:30:00,85.295,85.305,85.27,85.275,600000000.0
2009-09-17 03:35:00,85.275,85.28,85.24,85.27,440200000.0
2009-09-17 03:40:00,85.29,85.315,85.27,85.29,266600000.0
2009-09-17 03:45:00,85.29,85.36,85.285,85.36,419100000.0
2009-09-17 03:50:00,85.36,85.395,85.325,85.335,910200000.0
2009-09-17 03:55:00,85.335,85.355,85.32,85.34,502300000.0
2009-09-17 04:00:00,85.345,85.405,85.33,85.365,582900000.0
2009-09-17 04:05:00,85.365,85.425,85.36,85.425,372500000.0
2009-09-17 04:10:00,85.425,85.445,85.405,85.435,769300000.0
2009-09-17 04:15:00,85.435,85.51,85.435,85.485,826300000.0
2009-09-17 04:20:00,85.485,85.495,85.46,85.465,476000000.0
2009-09-17 04:25:00,85.465,85.49,85.46,85.485,412200000.0
2009-09-17 04:30:00,85.49,85.525,85.485,85.515,338300000.0
2009-09-17 04:35:00,85.515,85.515,85.455,85.455,455200000.0
2009-09-17 04:40:00,85.455,85.485,85.448,85.47,80500000.0
2009-09-17 04:45:00,85.465,85.475,85.405,85.405,400200000.0
2009-09-17 04:50:00,85.405,85.46,85.405,85.45,245200000.0
2009-09-17 04:55:00,85.45,85.45,85.395,85.405,637800000.0
2009-09-17 05:00:00,85.405,85.435,85.39,85.395,337800000.0
2009-09-17 05:05:00,85.4,85.405,85.39,85.395,342600000.0
2009-09-17 05:10:00,85.395,85.425,85.395,85.42,301800000.0
2009-09-17 05:15:00,85.42,85.42,85.355,85.365,448600000.0
2009-09-17 05:20:00,85.36,85.385,85.355,85.37,138500000.0
2009-09-17 05:25:00,85.37,85.4,85.365,85.37,295900000.0
2009-09-17 05:30:00,85.365,85.39,85.355,85.385,537700000.0
2009-09-17 05:35:00,85.385,85.425,85.385,85.395,932300000.0
2009-09-17 05:40:00,85.395,85.435,85.395,85.425,790500000.0
2009-09-17 05:45:00,85.43,85.435,85.385,85.385,505700000.0
2009-09-17 05:50:00,85.385,85.385,85.385,85.385,210500000.0
2009-09-17 05:55:00,85.385,85.39,85.375,85.375,389400000.0
2009-09-17 06:00:00,85.375,85.395,85.375,85.385,572000000.0
2009-09-17 06:05:00,85.385,85.385,85.355,85.365,771800000.0
2009-09-17 06:10:00,85.365,85.365,85.315,85.355,819000000.0
2009-09-17 06:15:00,85.36,85.42,85.335,85.41,1231900000.0
2009-09-17 06:20:00,85.405,85.405,85.395,85.4,159300000.0
2009-09-17 06:25:00,85.4,85.425,85.398,85.405,325500000.0
2009-09-17 06:30:00,85.405,85.435,85.385,85.405,540800000.0
2009-09-17 06:35:00,85.405,85.415,85.35,85.355,398600000.0
2009-09-17 06:40:00,85.355,85.425,85.345,85.425,645300000.0
2009-09-17 06:45:00,85.42,85.425,85.395,85.405,707700000.0
2009-09-17 06:50:00,85.405,85.45,85.38,85.44,469200000.0
2009-09-17 06:55:00,85.44,85.445,85.42,85.435,223500000.0
2009-09-17 07:00:00,85.445,85.475,85.435,85.465,265500000.0
2009-09-17 07:05:00,85.47,85.515,85.455,85.495,508100000.0
2009-09-17 07:10:00,85.49,85.515,85.48,85.505,239300000.0
2009-09-17 07:15:00,85.5,85.5,85.475,85.48,105800000.0
2009-09-17 07:20:00,85.475,85.48,85.465,85.47,156800000.0
2009-09-17 07:25:00,85.47,85.53,85.465,85.485,792800000.0
2009-09-17 07:30:00,85.485,85.555,85.475,85.545,900100000.0
2009-09-17 07:35:00,85.545,85.55,85.46,85.485,915500000.0
2009-09-17 07:40:00,85.485,85.58,85.485,85.535,834100000.0
2009-09-17 07:45:00,85.53,85.645,85.525,85.645,1170500000.0
2009-09-17 07:50:00,85.655,85.84,85.645,85.73,1938800000.0
2009-09-17 07:55:00,85.73,85.775,85.675,85.71,1140200000.0
2009-09-17 08:00:00,85.71,85.76,85.655,85.655,1201400000.0
2009-09-17 08:05:00,85.65,85.76,85.635,85.75,1322800000.0
2009-09-17 08:10:00,85.75,85.785,85.72,85.755,645800000.0
2009-09-17 08:15:00,85.755,85.805,85.755,85.79,908100000.0
2009-09-17 08:20:00,85.79,85.79,85.625,85.635,1836000000.0
2009-09-17 08:25:00,85.635,85.71,85.595,85.635,1318400000.0
2009-09-17 08:30:00,85.635,85.685,85.595,85.61,2259599999.0
2009-09-17 08:35:00,85.615,85.625,85.56,85.575,1367000000.0
2009-09-17 08:40:00,85.575,85.63,85.565,85.63,1585800000.0
2009-09-17 08:45:00,85.63,85.65,85.585,85.625,1121500000.0
2009-09-17 08:50:00,85.625,85.655,85.62,85.625,1119500000.0
2009-09-17 08:55:00,85.635,85.65,85.545,85.55,1699100000.0
2009-09-17 09:00:00,85.55,85.58,85.5,85.55,2496700000.0
2009-09-17 09:05:00,85.555,85.595,85.555,85.57,1910800000.0
2009-09-17 09:10:00,85.57,85.575,85.495,85.54,1631600000.0
2009-09-17 09:15:00,85.54,85.595,85.54,85.58,1597600000.0
2009-09-17 09:20:00,85.58,85.6,85.555,85.56,1794700000.0
2009-09-17 09:25:00,85.555,85.565,85.28,85.305,2057700000.0
2009-09-17 09:30:00,85.305,85.365,85.22,85.31,2886500001.0
2009-09-17 09:35:00,85.31,85.345,85.27,85.315,2526800001.0
2009-09-17 09:40:00,85.315,85.36,85.3,85.335,2296500001.0
2009-09-17 09:45:00,85.335,85.35,85.25,85.285,1825899999.0
2009-09-17 09:50:00,85.285,85.3,85.2,85.235,1825199998.0
2009-09-17 09:55:00,85.235,85.32,85.22,85.29,1478300000.0
2009-09-17 10:00:00,85.29,85.355,85.28,85.34,1548800001.0
2009-09-17 10:05:00,85.345,85.345,85.29,85.29,1154700000.0
2009-09-17 10:10:00,85.29,85.39,85.29,85.375,1115200000.0
2009-09-17 10:15:00,85.37,85.39,85.345,85.355,1140200000.0
2009-09-17 10:20:00,85.355,85.355,85.3,85.315,1428800000.0
2009-09-17 10:25:00,85.315,85.315,85.245,85.25,1251100000.0
2009-09-17 10:30:00,85.25,85.355,85.175,85.35,1850100000.0
2009-09-17 10:35:00,85.345,85.38,85.295,85.315,1844300000.0
2009-09-17 10:40:00,85.315,85.43,85.31,85.415,1215000000.0
2009-09-17 10:45:00,85.42,85.46,85.315,85.345,2098800000.0
2009-09-17 10:50:00,85.345,85.395,85.315,85.395,1177800000.0
2009-09-17 10:55:00,85.395,85.475,85.335,85.345,1487500000.0
2009-09-17 11:00:00,85.335,85.425,85.325,85.405,1155100000.0
2009-09-17 11:05:00,85.405,85.43,85.38,85.395,1235800000.0
2009-09-17 11:10:00,85.395,85.41,85.36,85.38,1380200000.0
2009-09-17 11:15:00,85.38,85.4,85.36,85.385,1288400000.0
2009-09-17 11:20:00,85.385,85.4,85.36,85.37,1030899999.0
2009-09-17 11:25:00,85.375,85.385,85.34,85.365,917900000.0
2009-09-17 11:30:00,85.355,85.39,85.34,85.365,1314000000.0
2009-09-17 11:35:00,85.365,85.365,85.32,85.36,1596000000.0
2009-09-17 11:40:00,85.37,85.37,85.305,85.32,796200000.0
2009-09-17 11:45:00,85.325,85.355,85.28,85.355,1390400000.0
2009-09-17 11:50:00,85.355,85.385,85.34,85.385,1227700000.0
2009-09-17 11:55:00,85.385,85.425,85.37,85.395,1687500000.0
2009-09-17 12:00:00,85.395,85.41,85.36,85.395,1217900000.0
2009-09-17 12:05:00,85.395,85.475,85.375,85.38,1300100000.0
2009-09-17 12:10:00,85.375,85.47,85.355,85.46,1673900000.0
2009-09-17 12:15:00,85.46,85.475,85.39,85.39,2322700000.0
2009-09-17 12:20:00,85.39,85.46,85.385,85.455,1451800000.0
2009-09-17 12:25:00,85.45,85.49,85.425,85.435,991700000.0
2009-09-17 12:30:00,85.435,85.45,85.385,85.395,1239300000.0
2009-09-17 12:35:00,85.395,85.46,85.395,85.435,1101100000.0
2009-09-17 12:40:00,85.435,85.605,85.435,85.585,1345499997.0
2009-09-17 12:45:00,85.585,85.595,85.53,85.545,693600000.0
2009-09-17 12:50:00,85.545,85.57,85.54,85.545,955400000.0
2009-09-17 12:55:00,85.555,85.555,85.5,85.5,392700000.0
2009-09-17 13:00:00,85.51,85.63,85.495,85.56,2230900002.0
2009-09-17 13:05:00,85.56,85.615,85.505,85.585,2820000006.0
2009-09-17 13:10:00,85.585,85.69,85.54,85.675,2482500001.0
2009-09-17 13:15:00,85.675,85.84,85.665,85.665,2943800004.0
2009-09-17 13:20:00,85.66,85.71,85.61,85.695,2775400000.0
2009-09-17 13:25:00,85.7,85.75,85.675,85.745,2190299999.0
2009-09-17 13:30:00,85.745,85.825,85.715,85.79,2978200001.0
2009-09-17 13:35:00,85.785,85.79,85.695,85.755,2934100000.0
2009-09-17 13:40:00,85.745,85.775,85.695,85.725,1402900000.0
2009-09-17 13:45:00,85.725,85.78,85.72,85.735,1023500000.0
2009-09-17 13:50:00,85.735,85.74,85.49,85.505,2458900001.0
2009-09-17 13:55:00,85.505,85.56,85.495,85.505,2588400001.0
2009-09-17 14:00:00,85.495,85.665,85.49,85.585,2346300001.0
2009-09-17 14:05:00,85.585,85.62,85.49,85.62,2087299998.0
2009-09-17 14:10:00,85.625,85.735,85.625,85.735,1866200002.0
2009-09-17 14:15:00,85.735,85.825,85.735,85.77,2810499999.0
2009-09-17 14:20:00,85.765,85.815,85.705,85.705,2431800000.0
2009-09-17 14:25:00,85.7,85.725,85.64,85.69,1829099999.0
2009-09-17 14:30:00,85.7,85.885,85.65,85.815,2453300000.0
2009-09-17 14:35:00,85.815,85.825,85.615,85.615,3213200003.0
2009-09-17 14:40:00,85.615,85.71,85.595,85.675,2927100000.0
2009-09-17 14:45:00,85.675,85.755,85.675,85.71,2334000000.0
2009-09-17 14:50:00,85.71,85.725,85.615,85.615,1802999998.0
2009-09-17 14:55:00,85.62,85.695,85.615,85.695,2167600000.0
2009-09-17 15:00:00,85.695,85.715,85.605,85.645,1866500001.0
2009-09-17 15:05:00,85.645,85.69,85.565,85.58,2275100001.0
2009-09-17 15:10:00,85.58,85.655,85.565,85.635,2422500001.0
2009-09-17 15:15:00,85.64,85.655,85.57,85.645,2722900000.0
2009-09-17 15:20:00,85.65,85.665,85.58,85.62,2557300000.0
2009-09-17 15:25:00,85.625,85.66,85.605,85.63,1826500002.0
2009-09-17 15:30:00,85.63,85.82,85.63,85.805,3070400001.0
2009-09-17 15:35:00,85.805,85.87,85.79,85.83,1410100000.0
2009-09-17 15:40:00,85.835,85.835,85.74,85.77,1991200000.0
2009-09-17 15:45:00,85.77,85.945,85.77,85.9,2253100000.0
2009-09-17 15:50:00,85.905,85.955,85.88,85.915,2496700003.0
2009-09-17 15:55:00,85.915,85.93,85.84,85.89,2842999999.0
2009-09-17 16:00:00,85.875,86.025,85.785,85.88,1870700000.0
2009-09-17 16:05:00,85.885,85.905,85.745,85.845,2703100001.0
2009-09-17 16:10:00,85.845,85.94,85.785,85.89,3439500002.0
2009-09-17 16:15:00,85.895,85.905,85.79,85.825,3541900001.0
2009-09-17 16:20:00,85.825,85.84,85.75,85.815,3710100003.0
2009-09-17 16:25:00,85.815,85.83,85.705,85.77,3558900000.0
2009-09-17 16:30:00,85.775,85.865,85.765,85.85,2758500001.0
2009-09-17 16:35:00,85.85,85.905,85.81,85.83,1568800000.0
2009-09-17 16:40:00,85.83,85.89,85.77,85.785,3397900002.0
2009-09-17 16:45:00,85.785,85.975,85.785,85.905,2027900000.0
2009-09-17 16:50:00,85.905,85.93,85.84,85.9,3151299999.0
2009-09-17 16:55:00,85.89,86.03,85.83,85.95,2887600000.0
2009-09-17 17:00:00,85.95,85.96,85.885,85.905,3469700002.0
2009-09-17 17:05:00,85.905,85.915,85.855,85.885,2935900000.0
2009-09-17 17:10:00,85.88,85.915,85.825,85.875,1261800000.0
2009-09-17 17:15:00,85.875,85.935,85.835,85.91,1250600000.0
2009-09-17 17:20:00,85.91,85.94,85.89,85.915,1503000000.0
2009-09-17 17:25:00,85.915,85.965,85.895,85.92,1469600001.0
2009-09-17 17:30:00,85.92,85.93,85.835,85.855,1144700000.0
2009-09-17 17:35:00,85.855,85.89,85.81,85.83,2212800000.0
2009-09-17 17:40:00,85.83,85.91,85.83,85.895,1821500000.0
2009-09-17 17:45:00,85.895,85.905,85.865,85.875,521900000.0
2009-09-17 17:50:00,85.875,85.89,85.84,85.87,2092300001.0
2009-09-17 17:55:00,85.87,85.875,85.85,85.85,1328900000.0
2009-09-17 18:00:00,85.85,85.905,85.85,85.87,1025300000.0
2009-09-17 18:05:00,85.88,85.9,85.825,85.825,1554700001.0
2009-09-17 18:10:00,85.83,85.85,85.805,85.82,1659900000.0
2009-09-17 18:15:00,85.825,85.85,85.805,85.845,1292100000.0
2009-09-17 18:20:00,85.845,85.915,85.785,85.875,1928700000.0
2009-09-17 18:25:00,85.875,85.94,85.875,85.905,1450100000.0
2009-09-17 18:30:00,85.905,85.955,85.905,85.945,1049900000.0
2009-09-17 18:35:00,85.945,85.945,85.905,85.92,1171900001.0
2009-09-17 18:40:00,85.92,85.925,85.815,85.825,1341000001.0
2009-09-17 18:45:00,85.82,85.825,85.74,85.8,2243600004.0
2009-09-17 18:50:00,85.8,85.8,85.73,85.735,1127899999.0
2009-09-17 18:55:00,85.735,85.76,85.645,85.665,1031200000.0
2009-09-17 19:00:00,85.665,85.685,85.605,85.625,1806600000.0
2009-09-17 19:05:00,85.625,85.71,85.61,85.71,1090800000.0
2009-09-17 19:10:00,85.705,85.73,85.69,85.71,623300000.0
2009-09-17 19:15:00,85.705,85.71,85.665,85.665,275700000.0
2009-09-17 19:20:00,85.675,85.675,85.62,85.62,598100000.0
2009-09-17 19:25:00,85.62,85.625,85.505,85.575,1628699999.0
2009-09-17 19:30:00,85.565,85.575,85.48,85.53,1438300000.0
2009-09-17 19:35:00,85.53,85.53,85.5,85.53,844200000.0
2009-09-17 19:40:00,85.53,85.625,85.51,85.595,515700000.0
2009-09-17 19:45:00,85.595,85.645,85.59,85.635,935100000.0
2009-09-17 19:50:00,85.635,85.675,85.615,85.645,1453200000.0
2009-09-17 19:55:00,85.645,85.72,85.64,85.695,1011400000.0
2009-09-17 20:00:00,85.695,85.725,85.665,85.72,917800000.0
2009-09-17 20:05:00,85.72,85.72,85.655,85.66,897099999.0
2009-09-17 20:10:00,85.655,85.705,85.655,85.685,1388500001.0
2009-09-17 20:15:00,85.685,85.71,85.56,85.59,1246500000.0
2009-09-17 20:20:00,85.585,85.64,85.57,85.585,1022500000.0
2009-09-17 20:25:00,85.585,85.635,85.47,85.5,1318300000.0
2009-09-17 20:30:00,85.505,85.59,85.505,85.575,1177500000.0
2009-09-17 20:35:00,85.575,85.58,85.55,85.56,221200000.0
2009-09-17 20:40:00,85.555,85.6,85.53,85.595,935300001.0
2009-09-17 20:45:00,85.595,85.65,85.585,85.645,1010100000.0
2009-09-17 20:50:00,85.645,85.695,85.645,85.66,488900000.0
2009-09-17 20:55:00,85.66,85.675,85.62,85.625,1110500000.0
2009-09-17 21:00:00,85.625,85.64,85.59,85.62,575600000.0
2009-09-17 21:05:00,85.62,85.635,85.565,85.63,654400000.0
2009-09-17 21:10:00,85.62,85.62,85.585,85.6,376600000.0
2009-09-17 21:15:00,85.595,85.635,85.59,85.61,342100000.0
2009-09-17 21:20:00,85.605,85.66,85.605,85.655,738100000.0
2009-09-17 21:25:00,85.655,85.68,85.625,85.655,1081900000.0
2009-09-17 21:30:00,85.655,85.665,85.595,85.595,583400000.0
2009-09-17 21:35:00,85.59,85.59,85.525,85.555,689800000.0
2009-09-17 21:40:00,85.555,85.555,85.465,85.485,805700000.0
2009-09-17 21:45:00,85.485,85.53,85.465,85.465,1276500000.0
2009-09-17 21:50:00,85.47,85.48,85.415,85.415,885600000.0
2009-09-17 21:55:00,85.41,85.47,85.385,85.47,785500000.0
2009-09-17 22:00:00,85.465,85.475,85.445,85.46,249600000.0
2009-09-17 22:05:00,85.47,85.535,85.46,85.465,222500000.0
2009-09-17 22:10:00,85.47,85.51,85.47,85.475,119700000.0
2009-09-17 22:15:00,85.485,85.505,85.445,85.475,229900000.0
2009-09-17 22:20:00,85.475,85.535,85.465,85.515,381400000.0
2009-09-17 22:25:00,85.52,85.55,85.505,85.525,186200000.0
2009-09-17 22:30:00,85.525,85.535,85.495,85.505,200400000.0
2009-09-17 22:35:00,85.505,85.51,85.445,85.455,199900000.0
2009-09-17 22:40:00,85.455,85.485,85.455,85.475,251000000.0
2009-09-17 22:45:00,85.485,85.565,85.445,85.565,379400000.0
2009-09-17 22:50:00,85.565,85.575,85.535,85.535,247400000.0
2009-09-17 22:55:00,85.535,85.545,85.505,85.535,316000000.0
2009-09-17 23:00:00,85.545,85.55,85.48,85.49,152400000.0
2009-09-17 23:05:00,85.505,85.51,85.465,85.485,156200000.0
2009-09-17 23:10:00,85.475,85.475,85.415,85.425,109700000.0
2009-09-17 23:15:00,85.425,85.455,85.405,85.425,156500000.0
2009-09-17 23:20:00,85.425,85.44,85.41,85.415,165200000.0
2009-09-17 23:25:00,85.415,85.425,85.415,85.425,99300000.0
2009-09-17 23:30:00,85.425,85.455,85.415,85.435,145200000.0
2009-09-17 23:35:00,85.435,85.455,85.41,85.445,152900000.0
2009-09-17 23:40:00,85.445,85.445,85.39,85.405,153900000.0
2009-09-17 23:45:00,85.405,85.435,85.365,85.405,304000000.0
2009-09-17 23:50:00,85.395,85.425,85.395,85.425,47100000.0
2009-09-17 23:55:00,85.415,85.445,85.415,85.445,78400000.0
2009-09-18 00:00:00,85.45,85.485,85.435,85.445,145800000.0
2009-09-18 00:05:00,85.435,85.485,85.435,85.485,75600000.0
2009-09-18 00:10:00,85.485,85.525,85.475,85.525,215700000.0
2009-09-18 00:15:00,85.525,85.565,85.505,85.545,157200000.0
2009-09-18 00:20:00,85.545,85.585,85.515,85.545,242700000.0
2009-09-18 00:25:00,85.535,85.545,85.525,85.535,77300000.0
2009-09-18 00:30:00,85.525,85.57,85.505,85.57,145100000.0
2009-09-18 00:35:00,85.57,85.585,85.555,85.585,284400000.0
2009-09-18 00:40:00,85.585,85.585,85.535,85.555,79400000.0
2009-09-18 00:45:00,85.555,85.565,85.525,85.55,84600000.0
2009-09-18 00:50:00,85.525,85.545,85.523,85.545,82400000.0
2009-09-18 00:55:00,85.55,85.605,85.535,85.605,230300000.0
2009-09-18 01:00:00,85.605,85.62,85.555,85.57,369400000.0
2009-09-18 01:05:00,85.575,85.6,85.525,85.535,368700000.0
2009-09-18 01:10:00,85.535,85.545,85.515,85.525,233300000.0
2009-09-18 01:15:00,85.525,85.525,85.505,85.505,72300000.0
2009-09-18 01:20:00,85.505,85.53,85.485,85.515,259700000.0
2009-09-18 01:25:00,85.515,85.525,85.485,85.495,420900000.0
2009-09-18 01:30:00,85.495,85.535,85.48,85.485,353500000.0
2009-09-18 01:35:00,85.485,85.515,85.465,85.475,510800000.0
2009-09-18 01:40:00,85.475,85.505,85.47,85.495,389400000.0
2009-09-18 01:45:00,85.51,85.545,85.5,85.545,412800000.0
2009-09-18 01:50:00,85.55,85.59,85.525,85.57,581900000.0
2009-09-18 01:55:00,85.57,85.585,85.535,85.545,753400000.0
2009-09-18 02:00:00,85.545,85.56,85.525,85.545,528900000.0
2009-09-18 02:05:00,85.545,85.565,85.545,85.555,291600000.0
2009-09-18 02:10:00,85.555,85.58,85.531,85.56,286100000.0
2009-09-18 02:15:00,85.56,85.58,85.545,85.55,454900000.0
2009-09-18 02:20:00,85.55,85.58,85.515,85.56,601500000.0
2009-09-18 02:25:00,85.56,85.565,85.545,85.56,149100000.0
2009-09-18 02:30:00,85.56,85.58,85.55,85.56,273800000.0
2009-09-18 02:35:00,85.555,85.56,85.53,85.55,319300000.0
2009-09-18 02:40:00,85.55,85.55,85.505,85.505,288100000.0
2009-09-18 02:45:00,85.51,85.55,85.48,85.52,911800000.0
2009-09-18 02:50:00,85.525,85.555,85.505,85.53,417300000.0
2009-09-18 02:55:00,85.535,85.54,85.505,85.515,677800000.0
2009-09-18 03:00:00,85.52,85.52,85.495,85.495,338800000.0
2009-09-18 03:05:00,85.495,85.52,85.475,85.485,712500000.0
2009-09-18 03:10:00,85.485,85.52,85.475,85.51,445600000.0
2009-09-18 03:15:00,85.51,85.51,85.475,85.505,731900000.0
2009-09-18 03:20:00,85.505,85.525,85.475,85.5,588100000.0
2009-09-18 03:25:00,85.495,85.58,85.475,85.505,680100000.0
2009-09-18 03:30:00,85.505,85.545,85.445,85.475,942500000.0
2009-09-18 03:35:00,85.475,85.52,85.475,85.515,655900000.0
2009-09-18 03:40:00,85.515,85.52,85.455,85.465,516000000.0
2009-09-18 03:45:00,85.465,85.48,85.385,85.425,853100000.0
2009-09-18 03:50:00,85.425,85.455,85.365,85.375,1100500000.0
2009-09-18 03:55:00,85.375,85.395,85.35,85.395,791100000.0
2009-09-18 04:00:00,85.395,85.405,85.345,85.37,777900000.0
2009-09-18 04:05:00,85.375,85.395,85.355,85.37,517400000.0
2009-09-18 04:10:00,85.375,85.385,85.355,85.38,716400000.0
2009-09-18 04:15:00,85.375,85.435,85.365,85.435,1213600000.0
2009-09-18 04:20:00,85.435,85.435,85.375,85.4,967000000.0
2009-09-18 04:25:00,85.395,85.465,85.365,85.455,1272400000.0
2009-09-18 04:30:00,85.45,85.54,85.435,85.525,1075900000.0
2009-09-18 04:35:00,85.52,85.575,85.495,85.55,1379100000.0
2009-09-18 04:40:00,85.55,85.555,85.495,85.535,1014400000.0
2009-09-18 04:45:00,85.54,85.655,85.525,85.56,1498200000.0
2009-09-18 04:50:00,85.56,85.56,85.515,85.535,674700000.0
2009-09-18 04:55:00,85.535,85.565,85.525,85.535,671000000.0
2009-09-18 05:00:00,85.535,85.535,85.475,85.475,598300000.0
2009-09-18 05:05:00,85.475,85.525,85.475,85.515,752000000.0
2009-09-18 05:10:00,85.515,85.525,85.495,85.51,490100000.0
2009-09-18 05:15:00,85.515,85.52,85.455,85.455,390700000.0
2009-09-18 05:20:00,85.445,85.47,85.445,85.465,888000000.0
2009-09-18 05:25:00,85.465,85.475,85.405,85.405,576200000.0
2009-09-18 05:30:00,85.405,85.425,85.355,85.385,360200000.0
2009-09-18 05:35:00,85.385,85.41,85.375,85.395,157000000.0
2009-09-18 05:40:00,85.395,85.405,85.36,85.385,495900000.0
2009-09-18 05:45:00,85.385,85.425,85.365,85.42,600700000.0
2009-09-18 05:50:00,85.425,85.425,85.38,85.39,333400000.0
2009-09-18 05:55:00,85.385,85.39,85.375,85.385,270900000.0
2009-09-18 06:00:00,85.385,85.385,85.335,85.34,662400000.0
2009-09-18 06:05:00,85.34,85.39,85.335,85.375,369300000.0
2009-09-18 06:10:00,85.375,85.41,85.36,85.37,365800000.0
2009-09-18 06:15:00,85.365,85.4,85.355,85.355,994900000.0
2009-09-18 06:20:00,85.355,85.395,85.335,85.39,703800000.0
2009-09-18 06:25:00,85.385,85.425,85.385,85.405,573000000.0
2009-09-18 06:30:00,85.405,85.43,85.385,85.39,743000000.0
2009-09-18 06:35:00,85.39,85.41,85.375,85.41,584500000.0
2009-09-18 06:40:00,85.41,85.47,85.405,85.47,665000000.0
2009-09-18 06:45:00,85.475,85.49,85.45,85.455,617500000.0
2009-09-18 06:50:00,85.455,85.47,85.445,85.46,328000000.0
2009-09-18 06:55:00,85.465,85.465,85.44,85.455,483600000.0
2009-09-18 07:00:00,85.455,85.505,85.455,85.485,598500000.0
2009-09-18 07:05:00,85.49,85.535,85.49,85.5,479600000.0
2009-09-18 07:10:00,85.505,85.51,85.465,85.465,613600000.0
2009-09-18 07:15:00,85.465,85.47,85.43,85.445,1139000000.0
2009-09-18 07:20:00,85.45,85.485,85.445,85.48,837100000.0
2009-09-18 07:25:00,85.48,85.485,85.415,85.415,542400000.0
2009-09-18 07:30:00,85.415,85.46,85.395,85.445,513700000.0
2009-09-18 07:35:00,85.445,85.445,85.355,85.37,1324700000.0
2009-09-18 07:40:00,85.375,85.4,85.34,85.34,1233500000.0
2009-09-18 07:45:00,85.34,85.36,85.305,85.335,1362700000.0
2009-09-18 07:50:00,85.335,85.425,85.305,85.425,924100000.0
2009-09-18 07:55:00,85.425,85.435,85.385,85.385,830200000.0
2009-09-18 08:00:00,85.385,85.435,85.37,85.39,1503500000.0
2009-09-18 08:05:00,85.385,85.41,85.375,85.385,1361300000.0
2009-09-18 08:10:00,85.385,85.42,85.37,85.385,951600000.0
2009-09-18 08:15:00,85.385,85.41,85.38,85.395,1131100000.0
2009-09-18 08:20:00,85.4,85.44,85.4,85.415,835600000.0
2009-09-18 08:25:00,85.42,85.42,85.375,85.395,1129200000.0
2009-09-18 08:30:00,85.4,85.4,85.285,85.3,1728600000.0
2009-09-18 08:35:00,85.305,85.32,85.195,85.215,1675400000.0
2009-09-18 08:40:00,85.215,85.275,85.215,85.255,2194900000.0
2009-09-18 08:45:00,85.255,85.255,85.155,85.165,1786300000.0
2009-09-18 08:50:00,85.165,85.225,85.165,85.195,1737000000.0
2009-09-18 08:55:00,85.195,85.2,85.14,85.155,1451600000.0
2009-09-18 09:00:00,85.165,85.205,85.085,85.085,2125300000.0
2009-09-18 09:05:00,85.085,85.105,85.015,85.085,2497799997.0
2009-09-18 09:10:00,85.085,85.13,85.075,85.085,1962300000.0
2009-09-18 09:15:00,85.09,85.125,85.0,85.12,1641999999.0
2009-09-18 09:20:00,85.115,85.19,85.115,85.155,1226600000.0
2009-09-18 09:25:00,85.155,85.19,85.065,85.1,1752599998.0
2009-09-18 09:30:00,85.105,85.22,85.1,85.2,3223500001.0
2009-09-18 09:35:00,85.2,85.355,85.2,85.32,2799700001.0
2009-09-18 09:40:00,85.32,85.325,85.165,85.175,1996400001.0
2009-09-18 09:45:00,85.175,85.205,85.065,85.065,2006200000.0
2009-09-18 09:50:00,85.065,85.09,85.035,85.065,2092900000.0
2009-09-18 09:55:00,85.065,85.065,84.925,85.005,2396800003.0
2009-09-18 10:00:00,85.005,85.06,84.975,85.0,2016400000.0
2009-09-18 10:05:00,84.995,85.03,84.955,85.005,1403300001.0
2009-09-18 10:10:00,85.01,85.04,84.8,84.8,2334800004.0
2009-09-18 10:15:00,84.81,84.865,84.745,84.85,1674500000.0
2009-09-18 10:20:00,84.85,84.865,84.805,84.825,1308900000.0
2009-09-18 10:25:00,84.825,84.845,84.76,84.805,1178400000.0
2009-09-18 10:30:00,84.805,84.815,84.75,84.805,1190300000.0
2009-09-18 10:35:00,84.805,84.825,84.79,84.815,1255900000.0
2009-09-18 10:40:00,84.81,84.895,84.795,84.86,815500000.0
2009-09-18 10:45:00,84.85,84.89,84.845,84.86,1031600000.0
2009-09-18 10:50:00,84.855,84.905,84.845,84.865,701200000.0
2009-09-18 10:55:00,84.865,84.885,84.815,84.815,537600000.0
2009-09-18 11:00:00,84.815,84.825,84.78,84.795,599900000.0
2009-09-18 11:05:00,84.795,84.825,84.755,84.795,718300000.0
2009-09-18 11:10:00,84.785,84.83,84.78,84.83,960200000.0
2009-09-18 11:15:00,84.83,84.87,84.82,84.865,426500000.0
2009-09-18 11:20:00,84.865,84.88,84.845,84.88,551200000.0
2009-09-18 11:25:00,84.88,85.17,84.88,85.12,2361600000.0
2009-09-18 11:30:00,85.125,85.175,85.055,85.14,2834900000.0
2009-09-18 11:35:00,85.145,85.185,85.085,85.1,1784800000.0
2009-09-18 11:40:00,85.095,85.14,85.065,85.13,1784600000.0
2009-09-18 11:45:00,85.13,85.195,85.11,85.12,1039300000.0
2009-09-18 11:50:00,85.125,85.17,85.115,85.13,1130400000.0
2009-09-18 11:55:00,85.13,85.175,85.095,85.13,1199500000.0
2009-09-18 12:00:00,85.13,85.19,85.11,85.185,1015000000.0
2009-09-18 12:05:00,85.195,85.235,85.18,85.215,917700000.0
2009-09-18 12:10:00,85.215,85.245,85.215,85.23,851700000.0
2009-09-18 12:15:00,85.23,85.23,85.14,85.19,1228200000.0
2009-09-18 12:20:00,85.195,85.23,85.155,85.2,1143600000.0
2009-09-18 12:25:00,85.205,85.255,85.18,85.245,1588400000.0
2009-09-18 12:30:00,85.245,85.285,85.23,85.255,1383300000.0
2009-09-18 12:35:00,85.255,85.26,85.205,85.255,1078200000.0
2009-09-18 12:40:00,85.255,85.295,85.21,85.265,422400000.0
2009-09-18 12:45:00,85.27,85.27,85.205,85.215,768600000.0
2009-09-18 12:50:00,85.215,85.25,85.19,85.205,1004900000.0
2009-09-18 12:55:00,85.21,85.225,85.155,85.16,915000001.0
2009-09-18 13:00:00,85.165,85.215,85.11,85.13,1286400000.0
2009-09-18 13:05:00,85.13,85.165,85.105,85.16,1510900000.0
2009-09-18 13:10:00,85.16,85.225,85.16,85.21,1145200000.0
2009-09-18 13:15:00,85.21,85.28,85.2,85.235,1818000000.0
2009-09-18 13:20:00,85.235,85.24,85.18,85.18,994600000.0
2009-09-18 13:25:00,85.18,85.24,85.18,85.2,1230700000.0
2009-09-18 13:30:00,85.21,85.255,85.18,85.225,1427800000.0
2009-09-18 13:35:00,85.225,85.315,85.22,85.305,1200000000.0
2009-09-18 13:40:00,85.305,85.31,85.265,85.285,1211800000.0
2009-09-18 13:45:00,85.285,85.29,85.265,85.265,808800000.0
2009-09-18 13:50:00,85.27,85.28,85.24,85.245,977500000.0
2009-09-18 13:55:00,85.245,85.275,85.23,85.275,1192000000.0
2009-09-18 14:00:00,85.275,85.275,85.205,85.22,1447299999.0
2009-09-18 14:05:00,85.22,85.27,85.19,85.21,715300000.0
2009-09-18 14:10:00,85.21,85.25,85.155,85.17,1637400001.0
2009-09-18 14:15:00,85.165,85.175,85.085,85.085,1718000000.0
2009-09-18 14:20:00,85.085,85.265,85.055,85.235,2696800000.0
2009-09-18 14:25:00,85.24,85.275,85.195,85.235,1604900000.0
2009-09-18 14:30:00,85.25,85.37,85.245,85.245,2009100000.0
2009-09-18 14:35:00,85.245,85.32,85.225,85.245,1659100000.0
2009-09-18 14:40:00,85.245,85.44,85.245,85.36,1804800000.0
2009-09-18 14:45:00,85.36,85.435,85.33,85.435,2556000001.0
2009-09-18 14:50:00,85.44,85.495,85.425,85.485,2978200000.0
2009-09-18 14:55:00,85.485,85.51,85.42,85.49,2364000000.0
2009-09-18 15:00:00,85.49,85.53,85.42,85.45,2295600000.0
2009-09-18 15:05:00,85.455,85.47,85.4,85.425,1821600000.0
2009-09-18 15:10:00,85.425,85.52,85.42,85.485,2289300000.0
2009-09-18 15:15:00,85.49,85.555,85.485,85.52,1867400000.0
2009-09-18 15:20:00,85.515,85.545,85.46,85.515,2285900000.0
2009-09-18 15:25:00,85.53,85.545,85.485,85.535,1992300001.0
2009-09-18 15:30:00,85.535,85.535,85.47,85.525,2751800000.0
2009-09-18 15:35:00,85.525,85.545,85.49,85.49,2715300000.0
2009-09-18 15:40:00,85.48,85.525,85.435,85.52,2409300000.0
2009-09-18 15:45:00,85.52,85.575,85.485,85.545,2515200000.0
2009-09-18 15:50:00,85.545,85.625,85.51,85.595,2191000000.0
2009-09-18 15:55:00,85.595,85.6,85.435,85.435,2419500000.0
2009-09-18 16:00:00,85.435,85.515,85.405,85.505,2821900000.0
2009-09-18 16:05:00,85.5,85.52,85.31,85.345,2776900000.0
2009-09-18 16:10:00,85.35,85.395,85.315,85.355,2556500000.0
2009-09-18 16:15:00,85.355,85.465,85.345,85.4,2436400000.0
2009-09-18 16:20:00,85.4,85.515,85.345,85.42,2054700000.0
2009-09-18 16:25:00,85.42,85.465,85.37,85.395,2220300000.0
2009-09-18 16:30:00,85.395,85.5,85.34,85.485,1198500000.0
2009-09-18 16:35:00,85.485,85.55,85.405,85.405,1005600000.0
2009-09-18 16:40:00,85.405,85.46,85.36,85.375,538900000.0
2009-09-18 16:45:00,85.375,85.375,85.095,85.225,1189100000.0
2009-09-18 16:50:00,85.22,85.35,85.205,85.3,1349600000.0
2009-09-18 16:55:00,85.3,85.345,85.16,85.265,1407500000.0
2009-09-18 17:00:00,85.265,85.345,85.255,85.275,3084600000.0
2009-09-18 17:05:00,85.275,85.32,85.265,85.305,2331500000.0
2009-09-18 17:10:00,85.305,85.31,85.265,85.295,2328900000.0
2009-09-18 17:15:00,85.295,85.295,85.24,85.25,1826500000.0
2009-09-18 17:20:00,85.25,85.325,85.23,85.315,2585000003.0
2009-09-18 17:25:00,85.31,85.32,85.27,85.305,2121000000.0
2009-09-18 17:30:00,85.305,85.33,85.29,85.29,2273700000.0
2009-09-18 17:35:00,85.29,85.315,85.235,85.245,2193800000.0
2009-09-18 17:40:00,85.245,85.275,85.2,85.235,2176000000.0
2009-09-18 17:45:00,85.245,85.26,85.215,85.25,1356200000.0
2009-09-18 17:50:00,85.25,85.26,85.185,85.19,1718600000.0
2009-09-18 17:55:00,85.185,85.205,85.145,85.15,2224199999.0
2009-09-18 18:00:00,85.155,85.175,85.095,85.15,2528000000.0
2009-09-18 18:05:00,85.15,85.155,85.04,85.085,1944900000.0
2009-09-18 18:10:00,85.085,85.125,85.07,85.07,1288999999.0
2009-09-18 18:15:00,85.06,85.1,85.05,85.09,1366000000.0
2009-09-18 18:20:00,85.09,85.105,85.065,85.065,941000000.0
2009-09-18 18:25:00,85.06,85.105,85.01,85.025,1381499997.0
2009-09-18 18:30:00,85.025,85.075,85.015,85.075,1581400000.0
2009-09-18 18:35:00,85.075,85.12,85.065,85.09,1601300000.0
2009-09-18 18:40:00,85.09,85.13,85.04,85.07,2051699999.0
2009-09-18 18:45:00,85.07,85.075,84.98,85.025,1521200000.0
2009-09-18 18:50:00,85.025,85.04,84.99,85.005,1422200001.0
2009-09-18 18:55:00,85.01,85.09,85.005,85.06,1798700000.0
2009-09-18 19:00:00,85.06,85.12,85.055,85.115,1072500000.0
2009-09-18 19:05:00,85.115,85.14,85.1,85.135,937900000.0
2009-09-18 19:10:00,85.135,85.145,85.09,85.115,961700000.0
2009-09-18 19:15:00,85.115,85.14,85.085,85.105,999700000.0
2009-09-18 19:20:00,85.105,85.15,85.105,85.135,1025300000.0
2009-09-18 19:25:00,85.135,85.165,85.13,85.16,953300000.0
2009-09-18 19:30:00,85.16,85.175,85.145,85.155,388900000.0
2009-09-18 19:35:00,85.155,85.215,85.155,85.19,1392800000.0
2009-09-18 19:40:00,85.185,85.245,85.17,85.245,999300002.0
2009-09-18 19:45:00,85.245,85.36,85.24,85.325,1313100000.0
2009-09-18 19:50:00,85.345,85.36,85.295,85.3,1633600000.0
2009-09-18 19:55:00,85.3,85.37,85.265,85.35,1444600003.0
2009-09-18 20:00:00,85.35,85.44,85.35,85.405,1213100000.0
2009-09-18 20:05:00,85.405,85.425,85.38,85.41,994100000.0
2009-09-18 20:10:00,85.41,85.47,85.385,85.455,961400000.0
2009-09-18 20:15:00,85.455,85.485,85.415,85.415,1361400000.0
2009-09-18 20:20:00,85.415,85.44,85.395,85.405,1696000000.0
2009-09-18 20:25:00,85.4,85.46,85.4,85.43,1314500000.0
2009-09-18 20:30:00,85.43,85.43,85.365,85.38,1741300000.0
2009-09-18 20:35:00,85.38,85.4,85.35,85.395,1169600000.0
2009-09-18 20:40:00,85.395,85.41,85.385,85.385,755800000.0
2009-09-18 20:45:00,85.385,85.395,85.355,85.38,1089999999.0
2009-09-18 20:50:00,85.375,85.435,85.355,85.435,1595600001.0
2009-09-18 20:55:00,85.435,85.465,85.395,85.405,1677500001.0
2009-09-18 21:00:00,85.405,85.435,85.385,85.43,1025300000.0
2009-09-18 21:05:00,85.43,85.43,85.4,85.4,579600000.0
2009-09-18 21:10:00,85.4,85.47,85.38,85.435,949300000.0
2009-09-18 21:15:00,85.435,85.44,85.415,85.425,565300000.0
2009-09-18 21:20:00,85.425,85.475,85.425,85.475,548100000.0
2009-09-18 21:25:00,85.475,85.49,85.455,85.465,304300000.0
2009-09-18 21:30:00,85.465,85.47,85.425,85.43,364800000.0
2009-09-18 21:35:00,85.425,85.44,85.39,85.405,546000000.0
2009-09-18 21:40:00,85.42,85.425,85.385,85.425,786400000.0
2009-09-18 21:45:00,85.42,85.425,85.4,85.4,672900000.0
2009-09-18 21:50:00,85.4,85.445,85.4,85.435,600100000.0
2009-09-18 21:55:00,85.435,85.465,85.405,85.445,1220400000.0
2009-09-18 22:00:00,85.445,85.49,85.415,85.43,475300000.0
2009-09-18 22:05:00,85.43,85.455,85.395,85.415,512500000.0
2009-09-18 22:10:00,85.415,85.445,85.4,85.41,528400000.0
2009-09-18 22:15:00,85.41,85.44,85.395,85.425,582300000.0
2009-09-18 22:20:00,85.415,85.47,85.385,85.425,327600000.0
2009-09-18 22:25:00,85.425,85.445,85.415,85.425,189100000.0
2009-09-18 22:30:00,85.425,85.455,85.395,85.405,714700000.0
2009-09-18 22:35:00,85.405,85.425,85.385,85.425,323800000.0
2009-09-18 22:40:00,85.43,85.475,85.43,85.455,165400000.0
2009-09-18 22:45:00,85.455,85.47,85.445,85.45,155300000.0
2009-09-18 22:50:00,85.45,85.45,85.405,85.405,145900000.0
2009-09-18 22:55:00,85.41,85.43,85.36,85.38,134200000.0
2009-09-20 23:00:00,85.285,85.285,85.285,85.285,17500000.0
2009-09-20 23:05:00,85.285,85.355,85.27,85.3,25300000.0
2009-09-20 23:10:00,85.305,85.305,85.23,85.24,20700000.0
2009-09-20 23:15:00,85.22,85.24,85.215,85.24,31200000.0
2009-09-20 23:20:00,85.225,85.305,85.21,85.295,31000000.0
2009-09-20 23:25:00,85.305,85.33,85.195,85.305,43500000.0
2009-09-20 23:30:00,85.32,85.38,85.29,85.375,41400000.0
2009-09-20 23:35:00,85.4,85.465,85.39,85.465,31800000.0
2009-09-20 23:40:00,85.465,85.51,85.455,85.465,26200000.0
2009-09-20 23:45:00,85.465,85.465,85.43,85.44,16000000.0
2009-09-20 23:50:00,85.435,85.435,85.435,85.435,3000000.0
2009-09-20 23:55:00,85.445,85.45,85.425,85.425,14500000.0
2009-09-21 00:00:00,85.42,85.45,85.35,85.365,399600000.0
2009-09-21 00:05:00,85.365,85.38,85.29,85.31,355100000.0
2009-09-21 00:10:00,85.31,85.38,85.235,85.25,414700000.0
2009-09-21 00:15:00,85.24,85.305,85.225,85.285,227300000.0
2009-09-21 00:20:00,85.295,85.295,85.28,85.285,18400000.0
2009-09-21 00:25:00,85.285,85.315,85.245,85.295,62600000.0
2009-09-21 00:30:00,85.295,85.3,85.29,85.293,54400000.0
2009-09-21 00:35:00,85.292,85.32,85.24,85.295,104400000.0
2009-09-21 00:40:00,85.295,85.34,85.295,85.325,106000000.0
2009-09-21 00:45:00,85.325,85.36,85.315,85.335,116300000.0
2009-09-21 00:50:00,85.335,85.395,85.325,85.385,195900000.0
2009-09-21 00:55:00,85.385,85.435,85.355,85.405,394100000.0
2009-09-21 01:00:00,85.4,85.42,85.385,85.41,108300000.0
2009-09-21 01:05:00,85.415,85.415,85.34,85.365,186800000.0
2009-09-21 01:10:00,85.365,85.365,85.335,85.355,191700000.0
2009-09-21 01:15:00,85.35,85.39,85.35,85.37,122900000.0
2009-09-21 01:20:00,85.37,85.385,85.36,85.385,118800000.0
2009-09-21 01:25:00,85.39,85.415,85.39,85.415,168900000.0
2009-09-21 01:30:00,85.415,85.5,85.415,85.435,207700000.0
2009-09-21 01:35:00,85.43,85.455,85.425,85.45,72900000.0
2009-09-21 01:40:00,85.44,85.47,85.431,85.45,84400000.0
2009-09-21 01:45:00,85.455,85.465,85.445,85.46,133000000.0
2009-09-21 01:50:00,85.46,85.475,85.445,85.465,54000000.0
2009-09-21 01:55:00,85.48,85.5,85.42,85.42,187000000.0
2009-09-21 02:00:00,85.42,85.535,85.42,85.525,211000000.0
2009-09-21 02:05:00,85.535,85.575,85.52,85.54,154800000.0
2009-09-21 02:10:00,85.54,85.55,85.51,85.525,102600000.0
2009-09-21 02:15:00,85.525,85.525,85.49,85.495,55200000.0
2009-09-21 02:20:00,85.485,85.545,85.485,85.53,127300000.0
2009-09-21 02:25:00,85.53,85.555,85.52,85.555,93500000.0
2009-09-21 02:30:00,85.555,85.615,85.545,85.615,87500000.0
2009-09-21 02:35:00,85.615,85.615,85.57,85.585,98500000.0
2009-09-21 02:40:00,85.585,85.62,85.585,85.61,251200000.0
2009-09-21 02:45:00,85.61,85.61,85.585,85.595,188700000.0
2009-09-21 02:50:00,85.595,85.6,85.595,85.595,119100000.0
2009-09-21 02:55:00,85.595,85.615,85.595,85.615,507400000.0
2009-09-21 03:00:00,85.61,85.63,85.595,85.6,130000000.0
2009-09-21 03:05:00,85.6,85.685,85.6,85.655,370400000.0
2009-09-21 03:10:00,85.655,85.655,85.626,85.63,149700000.0
2009-09-21 03:15:00,85.63,85.665,85.59,85.61,587100000.0
2009-09-21 03:20:00,85.615,85.615,85.57,85.59,243300000.0
2009-09-21 03:25:00,85.585,85.585,85.555,85.555,181600000.0
2009-09-21 03:30:00,85.555,85.56,85.535,85.535,75600000.0
2009-09-21 03:35:00,85.535,85.545,85.525,85.525,124200000.0
2009-09-21 03:40:00,85.51,85.525,85.505,85.515,188700000.0
2009-09-21 03:45:00,85.505,85.525,85.465,85.48,504800000.0
2009-09-21 03:50:00,85.48,85.56,85.47,85.485,857400000.0
2009-09-21 03:55:00,85.485,85.555,85.485,85.545,756100000.0
2009-09-21 04:00:00,85.55,85.585,85.475,85.495,1038900000.0
2009-09-21 04:05:00,85.495,85.525,85.475,85.515,491600000.0
2009-09-21 04:10:00,85.515,85.515,85.435,85.435,962400000.0
2009-09-21 04:15:00,85.435,85.465,85.415,85.455,598500000.0
2009-09-21 04:20:00,85.455,85.515,85.445,85.5,866500000.0
2009-09-21 04:25:00,85.5,85.515,85.49,85.5,478600000.0
2009-09-21 04:30:00,85.495,85.515,85.495,85.515,601400000.0
2009-09-21 04:35:00,85.515,85.53,85.495,85.505,382200000.0
2009-09-21 04:40:00,85.5,85.5,85.44,85.445,508100000.0
2009-09-21 04:45:00,85.45,85.485,85.45,85.48,310400000.0
2009-09-21 04:50:00,85.48,85.505,85.47,85.505,104000000.0
2009-09-21 04:55:00,85.505,85.545,85.505,85.525,136500000.0
2009-09-21 05:00:00,85.496,85.525,85.495,85.51,138300000.0
2009-09-21 05:05:00,85.51,85.515,85.469,85.495,75400000.0
2009-09-21 05:10:00,85.505,85.505,85.435,85.475,329900000.0
2009-09-21 05:15:00,85.475,85.475,85.435,85.435,235900000.0
2009-09-21 05:20:00,85.435,85.475,85.435,85.465,283200000.0
2009-09-21 05:25:00,85.475,85.485,85.46,85.48,286500000.0
2009-09-21 05:30:00,85.47,85.47,85.44,85.445,197400000.0
2009-09-21 05:35:00,85.44,85.46,85.435,85.455,386800000.0
2009-09-21 05:40:00,85.455,85.465,85.426,85.465,606000000.0
2009-09-21 05:45:00,85.465,85.505,85.445,85.485,663000000.0
2009-09-21 05:50:00,85.485,85.52,85.47,85.505,927700000.0
2009-09-21 05:55:00,85.505,85.52,85.495,85.515,524900000.0
2009-09-21 06:00:00,85.515,85.535,85.495,85.495,501100000.0
2009-09-21 06:05:00,85.495,85.505,85.485,85.495,352700000.0
2009-09-21 06:10:00,85.495,85.5,85.46,85.465,371800000.0
2009-09-21 06:15:00,85.465,85.475,85.455,85.465,236400000.0
2009-09-21 06:20:00,85.465,85.485,85.465,85.485,329400000.0
2009-09-21 06:25:00,85.485,85.495,85.465,85.465,87600000.0
2009-09-21 06:30:00,85.465,85.52,85.465,85.501,471700000.0
2009-09-21 06:35:00,85.505,85.505,85.486,85.505,185300000.0
2009-09-21 06:40:00,85.505,85.505,85.495,85.495,103900000.0
2009-09-21 06:45:00,85.495,85.51,85.485,85.51,217700000.0
2009-09-21 06:50:00,85.51,85.51,85.5,85.502,218800000.0
2009-09-21 06:55:00,85.505,85.56,85.505,85.555,399700000.0
2009-09-21 07:00:00,85.555,85.57,85.545,85.56,610900000.0
2009-09-21 07:05:00,85.56,85.83,85.545,85.795,1623600000.0
2009-09-21 07:10:00,85.79,85.82,85.69,85.765,2030700000.0
2009-09-21 07:15:00,85.765,85.8,85.67,85.75,1779900000.0
2009-09-21 07:20:00,85.75,85.795,85.725,85.735,1168000000.0
2009-09-21 07:25:00,85.735,85.765,85.715,85.745,701000000.0
2009-09-21 07:30:00,85.745,85.825,85.725,85.805,761900000.0
2009-09-21 07:35:00,85.795,85.795,85.765,85.78,265100000.0
2009-09-21 07:40:00,85.78,85.805,85.695,85.7,800000000.0
2009-09-21 07:45:00,85.7,85.715,85.675,85.695,769800000.0
2009-09-21 07:50:00,85.695,85.785,85.695,85.755,706300000.0
2009-09-21 07:55:00,85.755,85.755,85.695,85.705,350500000.0
2009-09-21 08:00:00,85.725,85.81,85.725,85.8,454500000.0
2009-09-21 08:05:00,85.8,85.82,85.71,85.735,1002300000.0
2009-09-21 08:10:00,85.735,85.755,85.635,85.705,1174000000.0
2009-09-21 08:15:00,85.695,85.705,85.475,85.705,1563500000.0
2009-09-21 08:20:00,85.705,85.745,85.605,85.685,1756300000.0
2009-09-21 08:25:00,85.685,85.725,85.625,85.65,1336000000.0
2009-09-21 08:30:00,85.65,85.755,85.635,85.67,1490900000.0
2009-09-21 08:35:00,85.67,85.79,85.635,85.725,1467700000.0
2009-09-21 08:40:00,85.715,85.715,85.655,85.67,1559000000.0
2009-09-21 08:45:00,85.67,85.705,85.625,85.675,1857299997.0
2009-09-21 08:50:00,85.675,85.76,85.645,85.725,1314200000.0
2009-09-21 08:55:00,85.725,85.82,85.685,85.765,1420100000.0
2009-09-21 09:00:00,85.765,85.805,85.665,85.665,1811500000.0
2009-09-21 09:05:00,85.665,85.69,85.625,85.68,1560300000.0
2009-09-21 09:10:00,85.675,85.71,85.63,85.65,1081700000.0
2009-09-21 09:15:00,85.65,85.72,85.63,85.715,673700000.0
2009-09-21 09:20:00,85.715,85.72,85.66,85.685,592300000.0
2009-09-21 09:25:00,85.675,85.69,85.6,85.645,744500000.0
2009-09-21 09:30:00,85.635,85.635,85.55,85.55,1510000000.0
2009-09-21 09:35:00,85.55,85.665,85.535,85.65,1110400000.0
2009-09-21 09:40:00,85.65,85.65,85.595,85.625,1188500000.0
2009-09-21 09:45:00,85.62,85.635,85.585,85.61,1027500000.0
2009-09-21 09:50:00,85.61,85.665,85.595,85.665,907700000.0
2009-09-21 09:55:00,85.665,85.665,85.6,85.605,1271200000.0
2009-09-21 10:00:00,85.6,85.675,85.58,85.655,1365700000.0
2009-09-21 10:05:00,85.655,85.67,85.625,85.625,916600000.0
2009-09-21 10:10:00,85.63,85.65,85.61,85.635,1062800000.0
2009-09-21 10:15:00,85.635,85.64,85.605,85.625,805500000.0
2009-09-21 10:20:00,85.625,85.625,85.555,85.555,850400000.0
2009-09-21 10:25:00,85.555,85.595,85.545,85.595,1419000000.0
2009-09-21 10:30:00,85.6,85.65,85.575,85.625,963000000.0
2009-09-21 10:35:00,85.635,85.67,85.605,85.665,935500000.0
2009-09-21 10:40:00,85.665,85.68,85.635,85.665,791900000.0
2009-09-21 10:45:00,85.665,85.665,85.63,85.655,608900000.0
2009-09-21 10:50:00,85.66,85.665,85.585,85.585,1036700000.0
2009-09-21 10:55:00,85.585,85.595,85.545,85.56,995500000.0
2009-09-21 11:00:00,85.555,85.59,85.535,85.575,1424800000.0
2009-09-21 11:05:00,85.58,85.585,85.515,85.545,1087400000.0
2009-09-21 11:10:00,85.55,85.565,85.46,85.555,1417200000.0
2009-09-21 11:15:00,85.555,85.595,85.525,85.555,1984800000.0
2009-09-21 11:20:00,85.555,85.555,85.415,85.445,1636100000.0
2009-09-21 11:25:00,85.445,85.46,85.405,85.46,1339400000.0
2009-09-21 11:30:00,85.46,85.495,85.435,85.495,576700000.0
2009-09-21 11:35:00,85.5,85.5,85.455,85.46,958300000.0
2009-09-21 11:40:00,85.46,85.48,85.43,85.465,988000000.0
2009-09-21 11:45:00,85.455,85.505,85.455,85.505,1016200000.0
2009-09-21 11:50:00,85.505,85.505,85.415,85.415,1018199999.0
2009-09-21 11:55:00,85.415,85.475,85.37,85.44,949500000.0
2009-09-21 12:00:00,85.44,85.585,85.435,85.555,853800000.0
2009-09-21 12:05:00,85.555,85.56,85.485,85.525,1127700000.0
2009-09-21 12:10:00,85.51,85.515,85.445,85.48,1238100000.0
2009-09-21 12:15:00,85.485,85.485,85.455,85.465,950800000.0
2009-09-21 12:20:00,85.465,85.535,85.36,85.415,1473700000.0
2009-09-21 12:25:00,85.415,85.465,85.415,85.415,622300000.0
2009-09-21 12:30:00,85.415,85.5,85.415,85.485,1132800000.0
2009-09-21 12:35:00,85.49,85.495,85.445,85.475,333900000.0
2009-09-21 12:40:00,85.485,85.58,85.43,85.58,1386400000.0
2009-09-21 12:45:00,85.575,85.615,85.565,85.58,1789500000.0
2009-09-21 12:50:00,85.585,85.615,85.565,85.58,1314600000.0
2009-09-21 12:55:00,85.575,85.605,85.545,85.555,1267100000.0
2009-09-21 13:00:00,85.555,85.57,85.525,85.525,1248400000.0
2009-09-21 13:05:00,85.525,85.55,85.49,85.545,1055300000.0
2009-09-21 13:10:00,85.545,85.58,85.545,85.555,994800000.0
2009-09-21 13:15:00,85.555,85.585,85.535,85.535,743400000.0
2009-09-21 13:20:00,85.535,85.59,85.535,85.575,575500000.0
2009-09-21 13:25:00,85.575,85.615,85.565,85.6,752100000.0
2009-09-21 13:30:00,85.605,85.64,85.575,85.64,1015400000.0
2009-09-21 13:35:00,85.64,85.665,85.62,85.65,1197900000.0
2009-09-21 13:40:00,85.65,85.68,85.625,85.665,1573100000.0
2009-09-21 13:45:00,85.665,85.675,85.625,85.635,639700000.0
2009-09-21 13:50:00,85.64,85.64,85.565,85.595,1159400000.0
2009-09-21 13:55:00,85.585,85.6,85.56,85.56,543500000.0
2009-09-21 14:00:00,85.56,85.605,85.53,85.6,1750800000.0
2009-09-21 14:05:00,85.605,85.73,85.605,85.72,1358000000.0
2009-09-21 14:10:00,85.72,85.835,85.69,85.82,1746200000.0
2009-09-21 14:15:00,85.82,85.875,85.71,85.73,2376200000.0
2009-09-21 14:20:00,85.73,85.765,85.635,85.68,3004900000.0
2009-09-21 14:25:00,85.685,85.705,85.65,85.67,2429400000.0
2009-09-21 14:30:00,85.67,85.67,85.585,85.64,2032400000.0
2009-09-21 14:35:00,85.64,85.65,85.515,85.565,2328600000.0
2009-09-21 14:40:00,85.565,85.655,85.55,85.595,2573000000.0
2009-09-21 14:45:00,85.585,85.63,85.555,85.605,1739000000.0
2009-09-21 14:50:00,85.605,85.65,85.58,85.62,2282300000.0
2009-09-21 14:55:00,85.62,85.695,85.62,85.625,2303500000.0
2009-09-21 15:00:00,85.625,85.68,85.595,85.615,2105700000.0
2009-09-21 15:05:00,85.615,85.62,85.545,85.56,1791600000.0
2009-09-21 15:10:00,85.56,85.56,85.435,85.485,2353700000.0
2009-09-21 15:15:00,85.485,85.515,85.475,85.505,2127200000.0
2009-09-21 15:20:00,85.505,85.565,85.475,85.48,1891400000.0
2009-09-21 15:25:00,85.48,85.565,85.475,85.555,944300000.0
2009-09-21 15:30:00,85.555,85.605,85.48,85.525,2056800000.0
2009-09-21 15:35:00,85.535,85.565,85.48,85.53,2484800000.0
2009-09-21 15:40:00,85.53,85.645,85.525,85.645,2370200000.0
2009-09-21 15:45:00,85.645,85.675,85.515,85.55,2966400000.0
2009-09-21 15:50:00,85.55,85.59,85.525,85.55,2018100000.0
2009-09-21 15:55:00,85.55,85.565,85.425,85.43,1592900000.0
2009-09-21 16:00:00,85.435,85.445,85.35,85.38,1550100000.0
2009-09-21 16:05:00,85.38,85.41,85.295,85.295,2252000000.0
2009-09-21 16:10:00,85.305,85.305,85.245,85.295,1822100000.0
2009-09-21 16:15:00,85.295,85.38,85.295,85.35,2508100000.0
2009-09-21 16:20:00,85.355,85.415,85.335,85.355,1996400000.0
2009-09-21 16:25:00,85.365,85.375,85.285,85.285,1810200000.0
2009-09-21 16:30:00,85.295,85.34,85.265,85.27,986400000.0
2009-09-21 16:35:00,85.275,85.275,85.11,85.11,1609800000.0
2009-09-21 16:40:00,85.115,85.16,85.0,85.105,1508400000.0
2009-09-21 16:45:00,85.1,85.16,85.095,85.135,2993700000.0
2009-09-21 16:50:00,85.145,85.205,85.105,85.105,2470700000.0
2009-09-21 16:55:00,85.105,85.16,85.085,85.13,2476400000.0
2009-09-21 17:00:00,85.12,85.205,85.115,85.19,2325000000.0
2009-09-21 17:05:00,85.19,85.285,85.16,85.24,2327000000.0
2009-09-21 17:10:00,85.245,85.255,85.15,85.185,2849000000.0
2009-09-21 17:15:00,85.19,85.205,85.13,85.165,1984100000.0
2009-09-21 17:20:00,85.18,85.265,85.16,85.24,1891700000.0
2009-09-21 17:25:00,85.245,85.255,85.145,85.155,2320900000.0
2009-09-21 17:30:00,85.155,85.29,85.15,85.215,1935400001.0
2009-09-21 17:35:00,85.205,85.275,85.13,85.22,3323299998.0
2009-09-21 17:40:00,85.215,85.235,85.145,85.225,2495500000.0
2009-09-21 17:45:00,85.21,85.235,85.175,85.185,2123000000.0
2009-09-21 17:50:00,85.185,85.23,85.175,85.215,1900600000.0
2009-09-21 17:55:00,85.22,85.275,85.18,85.25,1962200000.0
2009-09-21 18:00:00,85.25,85.275,85.235,85.255,1168500000.0
2009-09-21 18:05:00,85.255,85.27,85.23,85.26,1042300001.0
2009-09-21 18:10:00,85.26,85.325,85.25,85.325,1002700000.0
2009-09-21 18:15:00,85.325,85.33,85.21,85.215,2223200000.0
2009-09-21 18:20:00,85.22,85.3,85.21,85.29,1278300000.0
2009-09-21 18:25:00,85.29,85.3,85.245,85.245,1827600000.0
2009-09-21 18:30:00,85.245,85.3,85.245,85.265,990200000.0
2009-09-21 18:35:00,85.265,85.275,85.235,85.245,776600000.0
2009-09-21 18:40:00,85.255,85.26,85.23,85.25,934500000.0
2009-09-21 18:45:00,85.25,85.265,85.205,85.21,1205300000.0
2009-09-21 18:50:00,85.21,85.245,85.195,85.245,971200000.0
2009-09-21 18:55:00,85.245,85.285,85.23,85.245,1674300000.0
2009-09-21 19:00:00,85.245,85.295,85.245,85.285,1132900000.0
2009-09-21 19:05:00,85.285,85.285,85.23,85.265,1520300000.0
2009-09-21 19:10:00,85.265,85.3,85.255,85.255,1617900000.0
2009-09-21 19:15:00,85.255,85.29,85.255,85.29,499500000.0
2009-09-21 19:20:00,85.29,85.35,85.285,85.32,1265900000.0
2009-09-21 19:25:00,85.32,85.345,85.295,85.33,810900000.0
2009-09-21 19:30:00,85.33,85.335,85.3,85.3,496400000.0
2009-09-21 19:35:00,85.305,85.355,85.3,85.335,731100000.0
2009-09-21 19:40:00,85.335,85.36,85.315,85.345,660900000.0
2009-09-21 19:45:00,85.345,85.35,85.285,85.295,1047200000.0
2009-09-21 19:50:00,85.295,85.34,85.285,85.325,872800000.0
2009-09-21 19:55:00,85.325,85.345,85.285,85.29,1533300000.0
2009-09-21 20:00:00,85.29,85.32,85.275,85.28,1418200000.0
2009-09-21 20:05:00,85.285,85.33,85.26,85.26,1076200000.0
2009-09-21 20:10:00,85.26,85.26,85.205,85.255,1462900000.0
2009-09-21 20:15:00,85.255,85.275,85.245,85.27,1288500000.0
2009-09-21 20:20:00,85.27,85.325,85.265,85.27,1522500000.0
2009-09-21 20:25:00,85.27,85.28,85.2,85.225,1103600000.0
2009-09-21 20:30:00,85.225,85.26,85.215,85.245,788800000.0
2009-09-21 20:35:00,85.245,85.265,85.225,85.26,447100000.0
2009-09-21 20:40:00,85.26,85.32,85.24,85.31,774100000.0
2009-09-21 20:45:00,85.31,85.355,85.295,85.34,978800000.0
2009-09-21 20:50:00,85.345,85.405,85.34,85.385,1011500000.0
2009-09-21 20:55:00,85.385,85.47,85.375,85.445,1315400000.0
2009-09-21 21:00:00,85.445,85.475,85.44,85.455,910600000.0
2009-09-21 21:05:00,85.455,85.47,85.445,85.45,528700000.0
2009-09-21 21:10:00,85.45,85.46,85.425,85.43,719400000.0
2009-09-21 21:15:00,85.43,85.53,85.42,85.49,1546300000.0
2009-09-21 21:20:00,85.49,85.5,85.475,85.49,688700000.0
2009-09-21 21:25:00,85.49,85.505,85.485,85.485,599500000.0
2009-09-21 21:30:00,85.485,85.485,85.335,85.335,1363200001.0
2009-09-21 21:35:00,85.335,85.37,85.325,85.36,936600000.0
2009-09-21 21:40:00,85.36,85.39,85.355,85.39,303500000.0
2009-09-21 21:45:00,85.385,85.405,85.335,85.385,348500000.0
2009-09-21 21:50:00,85.385,85.385,85.33,85.335,505100000.0
2009-09-21 21:55:00,85.345,85.435,85.345,85.43,1097700000.0
2009-09-21 22:00:00,85.44,85.445,85.385,85.385,575800000.0
2009-09-21 22:05:00,85.385,85.385,85.365,85.365,209400000.0
2009-09-21 22:10:00,85.365,85.38,85.35,85.365,257600000.0
2009-09-21 22:15:00,85.365,85.38,85.335,85.34,241600000.0
2009-09-21 22:20:00,85.34,85.355,85.315,85.355,261800000.0
2009-09-21 22:25:00,85.355,85.36,85.305,85.345,287600000.0
2009-09-21 22:30:00,85.345,85.345,85.275,85.285,313000000.0
2009-09-21 22:35:00,85.285,85.315,85.275,85.295,263200000.0
2009-09-21 22:40:00,85.295,85.305,85.275,85.285,190500000.0
2009-09-21 22:45:00,85.275,85.295,85.255,85.27,495300000.0
2009-09-21 22:50:00,85.27,85.295,85.255,85.275,676800000.0
2009-09-21 22:55:00,85.275,85.285,85.135,85.18,252500000.0
2009-09-21 23:00:00,85.15,85.255,85.13,85.245,237800000.0
2009-09-21 23:05:00,85.24,85.27,85.215,85.245,158000000.0
2009-09-21 23:10:00,85.26,85.32,85.245,85.305,85200000.0
2009-09-21 23:15:00,85.3,85.325,85.279,85.315,146200000.0
2009-09-21 23:20:00,85.315,85.315,85.29,85.29,146800000.0
2009-09-21 23:25:00,85.29,85.31,85.25,85.275,160300000.0
2009-09-21 23:30:00,85.275,85.295,85.275,85.295,188600000.0
2009-09-21 23:35:00,85.295,85.31,85.29,85.305,42800000.0
2009-09-21 23:40:00,85.295,85.37,85.265,85.265,337600000.0
2009-09-21 23:45:00,85.265,85.305,85.255,85.29,105300000.0
2009-09-21 23:50:00,85.295,85.295,85.262,85.29,84700000.0
2009-09-21 23:55:00,85.285,85.295,85.255,85.265,82200000.0
2009-09-22 00:00:00,85.265,85.305,85.235,85.295,81200000.0
2009-09-22 00:05:00,85.285,85.36,85.285,85.315,243200000.0
2009-09-22 00:10:00,85.31,85.355,85.305,85.32,211200000.0
2009-09-22 00:15:00,85.32,85.335,85.297,85.335,37600000.0
2009-09-22 00:20:00,85.335,85.355,85.295,85.295,99600000.0
2009-09-22 00:25:00,85.283,85.315,85.274,85.295,154600000.0
2009-09-22 00:30:00,85.295,85.32,85.265,85.31,149100000.0
2009-09-22 00:35:00,85.31,85.355,85.31,85.35,92100000.0
2009-09-22 00:40:00,85.35,85.365,85.345,85.35,176500000.0
2009-09-22 00:45:00,85.355,85.355,85.325,85.33,99500000.0
2009-09-22 00:50:00,85.335,85.335,85.295,85.305,75900000.0
2009-09-22 00:55:00,85.295,85.305,85.285,85.295,60700000.0
2009-09-22 01:00:00,85.285,85.295,85.26,85.285,45300000.0
2009-09-22 01:05:00,85.285,85.29,85.255,85.285,132100000.0
2009-09-22 01:10:00,85.285,85.305,85.275,85.305,218200000.0
2009-09-22 01:15:00,85.305,85.315,85.29,85.29,102700000.0
2009-09-22 01:20:00,85.285,85.305,85.265,85.265,156100000.0
2009-09-22 01:25:00,85.265,85.3,85.265,85.275,97300000.0
2009-09-22 01:30:00,85.275,85.3,85.27,85.28,75700000.0
2009-09-22 01:35:00,85.29,85.3,85.27,85.295,99300000.0
2009-09-22 01:40:00,85.29,85.335,85.28,85.32,518800000.0
2009-09-22 01:45:00,85.32,85.365,85.32,85.345,59700000.0
2009-09-22 01:50:00,85.345,85.355,85.34,85.355,55400000.0
2009-09-22 01:55:00,85.355,85.39,85.345,85.345,206000000.0
2009-09-22 02:00:00,85.345,85.345,85.275,85.325,476000000.0
2009-09-22 02:05:00,85.315,85.36,85.295,85.355,400200000.0
2009-09-22 02:10:00,85.355,85.355,85.335,85.335,208200000.0
2009-09-22 02:15:00,85.335,85.355,85.32,85.355,121400000.0
2009-09-22 02:20:00,85.355,85.365,85.345,85.365,244100000.0
2009-09-22 02:25:00,85.365,85.38,85.345,85.35,1025800000.0
2009-09-22 02:30:00,85.35,85.35,85.31,85.325,324700000.0
2009-09-22 02:35:00,85.325,85.345,85.29,85.33,392700000.0
2009-09-22 02:40:00,85.325,85.335,85.31,85.325,375200000.0
2009-09-22 02:45:00,85.335,85.345,85.305,85.335,383400000.0
2009-09-22 02:50:00,85.33,85.34,85.315,85.34,162400000.0
2009-09-22 02:55:00,85.34,85.345,85.32,85.325,174200000.0
2009-09-22 03:00:00,85.325,85.35,85.31,85.31,231300000.0
2009-09-22 03:05:00,85.31,85.31,85.27,85.27,169500000.0
2009-09-22 03:10:00,85.275,85.28,85.155,85.225,634500000.0
2009-09-22 03:15:00,85.225,85.265,85.165,85.225,968000000.0
2009-09-22 03:20:00,85.22,85.285,85.215,85.245,353800000.0
2009-09-22 03:25:00,85.255,85.32,85.255,85.255,358800000.0
2009-09-22 03:30:00,85.255,85.275,85.235,85.255,289800000.0
2009-09-22 03:35:00,85.255,85.275,85.23,85.245,356700000.0
2009-09-22 03:40:00,85.245,85.245,85.14,85.2,551500000.0
2009-09-22 03:45:00,85.2,85.23,85.155,85.23,358600000.0
2009-09-22 03:50:00,85.225,85.255,85.2,85.205,545600000.0
2009-09-22 03:55:00,85.205,85.27,85.205,85.255,711800000.0
2009-09-22 04:00:00,85.255,85.295,85.245,85.285,443000000.0
2009-09-22 04:05:00,85.285,85.285,85.255,85.255,267100000.0
2009-09-22 04:10:00,85.255,85.29,85.235,85.285,361200000.0
2009-09-22 04:15:00,85.285,85.315,85.275,85.305,359700000.0
2009-09-22 04:20:00,85.305,85.335,85.3,85.325,150400000.0
2009-09-22 04:25:00,85.325,85.325,85.26,85.285,89300000.0
2009-09-22 04:30:00,85.315,85.315,85.25,85.26,386600000.0
2009-09-22 04:35:00,85.265,85.28,85.225,85.27,353200000.0
2009-09-22 04:40:00,85.265,85.29,85.24,85.275,222500000.0
2009-09-22 04:45:00,85.275,85.28,85.265,85.275,128000000.0
2009-09-22 04:50:00,85.29,85.33,85.28,85.32,177500000.0
2009-09-22 04:55:00,85.315,85.315,85.29,85.295,74700000.0
2009-09-22 05:00:00,85.295,85.335,85.285,85.335,190700000.0
2009-09-22 05:05:00,85.33,85.34,85.305,85.31,129200000.0
2009-09-22 05:10:00,85.305,85.315,85.26,85.305,140800000.0
2009-09-22 05:15:00,85.3,85.305,85.255,85.295,66400000.0
2009-09-22 05:20:00,85.295,85.305,85.275,85.28,167800000.0
2009-09-22 05:25:00,85.28,85.295,85.28,85.285,76300000.0
2009-09-22 05:30:00,85.285,85.32,85.265,85.265,184500000.0
2009-09-22 05:35:00,85.275,85.305,85.265,85.29,339600000.0
2009-09-22 05:40:00,85.29,85.315,85.29,85.315,284700000.0
2009-09-22 05:45:00,85.315,85.33,85.315,85.33,258100000.0
2009-09-22 05:50:00,85.33,85.355,85.325,85.355,226400000.0
2009-09-22 05:55:00,85.324,85.355,85.315,85.345,100900000.0
2009-09-22 06:00:00,85.332,85.36,85.32,85.355,166200000.0
2009-09-22 06:05:00,85.355,85.38,85.355,85.36,193000000.0
2009-09-22 06:10:00,85.36,85.36,85.345,85.345,377900000.0
2009-09-22 06:15:00,85.345,85.35,85.345,85.345,383000000.0
2009-09-22 06:20:00,85.35,85.355,85.335,85.34,364200000.0
2009-09-22 06:25:00,85.335,85.36,85.33,85.345,343800000.0
2009-09-22 06:30:00,85.333,85.355,85.32,85.345,187600000.0
2009-09-22 06:35:00,85.345,85.36,85.325,85.34,136500000.0
2009-09-22 06:40:00,85.335,85.35,85.335,85.344,51500000.0
2009-09-22 06:45:00,85.345,85.355,85.335,85.345,115500000.0
2009-09-22 06:50:00,85.345,85.35,85.325,85.35,36800000.0
2009-09-22 06:55:00,85.35,85.365,85.345,85.345,109700000.0
2009-09-22 07:00:00,85.345,85.37,85.335,85.335,419300000.0
2009-09-22 07:05:00,85.34,85.35,85.33,85.335,190700000.0
2009-09-22 07:10:00,85.335,85.345,85.31,85.315,284700000.0
2009-09-22 07:15:00,85.315,85.325,85.27,85.27,257200000.0
2009-09-22 07:20:00,85.27,85.275,85.245,85.255,293500000.0
2009-09-22 07:25:00,85.255,85.265,85.245,85.26,167200000.0
2009-09-22 07:30:00,85.26,85.285,85.25,85.285,214600000.0
2009-09-22 07:35:00,85.285,85.345,85.285,85.305,246700000.0
2009-09-22 07:40:00,85.3,85.32,85.295,85.295,188300000.0
2009-09-22 07:45:00,85.295,85.33,85.29,85.31,195800000.0
2009-09-22 07:50:00,85.31,85.33,85.285,85.295,329900000.0
2009-09-22 07:55:00,85.295,85.365,85.295,85.345,442900000.0
2009-09-22 08:00:00,85.34,85.355,85.29,85.315,391300000.0
2009-09-22 08:05:00,85.315,85.36,85.29,85.34,893400000.0
2009-09-22 08:10:00,85.34,85.44,85.3,85.405,905400000.0
2009-09-22 08:15:00,85.415,85.46,85.36,85.46,894000000.0
2009-09-22 08:20:00,85.47,85.47,85.365,85.38,1198800000.0
2009-09-22 08:25:00,85.375,85.42,85.355,85.415,956800000.0
2009-09-22 08:30:00,85.42,85.455,85.275,85.335,1274700000.0
2009-09-22 08:35:00,85.335,85.345,85.3,85.33,881500000.0
2009-09-22 08:40:00,85.33,85.375,85.285,85.32,1168300000.0
2009-09-22 08:45:00,85.32,85.345,85.235,85.31,656800000.0
2009-09-22 08:50:00,85.31,85.32,85.26,85.27,512400000.0
2009-09-22 08:55:00,85.26,85.265,85.185,85.26,1217400000.0
2009-09-22 09:00:00,85.26,85.3,85.24,85.265,1060800000.0
2009-09-22 09:05:00,85.265,85.27,85.22,85.245,628400000.0
2009-09-22 09:10:00,85.245,85.275,85.23,85.27,883600000.0
2009-09-22 09:15:00,85.27,85.305,85.245,85.25,891500000.0
2009-09-22 09:20:00,85.255,85.315,85.25,85.295,902600000.0
2009-09-22 09:25:00,85.305,85.365,85.24,85.265,1356000000.0
2009-09-22 09:30:00,85.275,85.36,85.265,85.31,1194600000.0
2009-09-22 09:35:00,85.305,85.305,85.21,85.255,1431700000.0
2009-09-22 09:40:00,85.255,85.345,85.24,85.32,1347400000.0
2009-09-22 09:45:00,85.32,85.425,85.32,85.32,1529800000.0
2009-09-22 09:50:00,85.32,85.35,85.285,85.3,946800000.0
2009-09-22 09:55:00,85.3,85.38,85.285,85.285,671600000.0
2009-09-22 10:00:00,85.29,85.325,85.25,85.285,1106200000.0
2009-09-22 10:05:00,85.285,85.34,85.275,85.33,702800000.0
2009-09-22 10:10:00,85.33,85.41,85.325,85.395,728600000.0
2009-09-22 10:15:00,85.395,85.465,85.39,85.46,772500000.0
2009-09-22 10:20:00,85.46,85.485,85.395,85.44,1412200000.0
2009-09-22 10:25:00,85.44,85.46,85.405,85.42,329200000.0
2009-09-22 10:30:00,85.42,85.515,85.42,85.515,1003200000.0
2009-09-22 10:35:00,85.51,85.535,85.485,85.505,1467800000.0
2009-09-22 10:40:00,85.505,85.535,85.47,85.49,964600000.0
2009-09-22 10:45:00,85.49,85.515,85.48,85.48,1206000000.0
2009-09-22 10:50:00,85.48,85.525,85.48,85.515,786100000.0
2009-09-22 10:55:00,85.53,85.56,85.495,85.53,1196600000.0
2009-09-22 11:00:00,85.53,85.585,85.525,85.555,1026900000.0
2009-09-22 11:05:00,85.555,85.6,85.53,85.585,1473000000.0
2009-09-22 11:10:00,85.585,85.59,85.495,85.525,1600800000.0
2009-09-22 11:15:00,85.525,85.54,85.51,85.525,691600000.0
2009-09-22 11:20:00,85.525,85.56,85.505,85.53,1139900000.0
2009-09-22 11:25:00,85.53,85.53,85.455,85.46,1027900000.0
2009-09-22 11:30:00,85.46,85.485,85.455,85.485,591600000.0
2009-09-22 11:35:00,85.485,85.515,85.46,85.49,964800000.0
2009-09-22 11:40:00,85.485,85.515,85.475,85.495,630700000.0
2009-09-22 11:45:00,85.495,85.535,85.48,85.515,380000000.0
2009-09-22 11:50:00,85.52,85.57,85.51,85.55,532100000.0
2009-09-22 11:55:00,85.555,85.645,85.54,85.64,991500000.0
2009-09-22 12:00:00,85.64,85.64,85.54,85.56,1173600000.0
2009-09-22 12:05:00,85.555,85.6,85.545,85.58,1121500000.0
2009-09-22 12:10:00,85.58,85.645,85.575,85.645,1010300000.0
2009-09-22 12:15:00,85.645,85.685,85.615,85.655,1198400000.0
2009-09-22 12:20:00,85.655,85.675,85.625,85.675,1619600000.0
2009-09-22 12:25:00,85.675,85.695,85.65,85.66,1126000000.0
2009-09-22 12:30:00,85.66,85.675,85.65,85.665,646100000.0
2009-09-22 12:35:00,85.665,85.665,85.615,85.645,639200000.0
2009-09-22 12:40:00,85.645,85.655,85.595,85.62,1204700000.0
2009-09-22 12:45:00,85.62,85.665,85.615,85.65,1371700000.0
2009-09-22 12:50:00,85.655,85.685,85.62,85.635,1114700000.0
2009-09-22 12:55:00,85.635,85.65,85.575,85.59,1064900000.0
2009-09-22 13:00:00,85.595,85.645,85.585,85.64,803100000.0
2009-09-22 13:05:00,85.645,85.65,85.625,85.63,533200000.0
2009-09-22 13:10:00,85.63,85.66,85.615,85.65,1181600000.0
2009-09-22 13:15:00,85.655,85.68,85.62,85.635,1007100000.0
2009-09-22 13:20:00,85.64,85.665,85.63,85.64,678000000.0
2009-09-22 13:25:00,85.64,85.67,85.615,85.65,843800000.0
2009-09-22 13:30:00,85.645,85.675,85.63,85.665,663200000.0
2009-09-22 13:35:00,85.665,85.68,85.615,85.615,1091100000.0
2009-09-22 13:40:00,85.615,85.635,85.615,85.62,711500000.0
2009-09-22 13:45:00,85.62,85.685,85.605,85.685,1392200000.0
2009-09-22 13:50:00,85.685,85.695,85.625,85.625,1583300000.0
2009-09-22 13:55:00,85.63,85.67,85.58,85.6,1867800000.0
2009-09-22 14:00:00,85.61,85.615,85.56,85.56,1346200000.0
2009-09-22 14:05:00,85.56,85.595,85.555,85.58,709000000.0
2009-09-22 14:10:00,85.58,85.59,85.52,85.535,1279999999.0
2009-09-22 14:15:00,85.535,85.64,85.525,85.64,1296400000.0
2009-09-22 14:20:00,85.635,85.675,85.585,85.595,2374700000.0
2009-09-22 14:25:00,85.595,85.6,85.465,85.49,2225400000.0
2009-09-22 14:30:00,85.49,85.525,85.21,85.275,1799000000.0
2009-09-22 14:35:00,85.27,85.355,85.24,85.335,1879600001.0
2009-09-22 14:40:00,85.335,85.335,85.23,85.27,2724300000.0
2009-09-22 14:45:00,85.27,85.345,85.26,85.33,2790600000.0
2009-09-22 14:50:00,85.33,85.33,85.255,85.265,1925599999.0
2009-09-22 14:55:00,85.265,85.285,85.235,85.255,1457900001.0
2009-09-22 15:00:00,85.255,85.28,85.235,85.25,1724300000.0
2009-09-22 15:05:00,85.25,85.285,85.21,85.25,1963800000.0
2009-09-22 15:10:00,85.245,85.31,85.235,85.275,2801200000.0
2009-09-22 15:15:00,85.275,85.34,85.235,85.27,3199600000.0
2009-09-22 15:20:00,85.27,85.335,85.27,85.295,3269100000.0
2009-09-22 15:25:00,85.295,85.295,85.125,85.205,2984400000.0
2009-09-22 15:30:00,85.205,85.205,85.095,85.115,2737300000.0
2009-09-22 15:35:00,85.115,85.16,85.045,85.14,3547600001.0
2009-09-22 15:40:00,85.14,85.14,85.085,85.125,2584600000.0
2009-09-22 15:45:00,85.125,85.125,84.955,85.03,3428499999.0
2009-09-22 15:50:00,85.03,85.055,84.955,85.0,1743800000.0
2009-09-22 15:55:00,84.99,85.015,84.945,84.965,2623400002.0
2009-09-22 16:00:00,84.965,84.965,84.895,84.925,2858800000.0
2009-09-22 16:05:00,84.925,85.065,84.915,85.06,1571700000.0
2009-09-22 16:10:00,85.06,85.115,84.995,85.105,1849100000.0
2009-09-22 16:15:00,85.105,85.11,85.03,85.065,2338700000.0
2009-09-22 16:20:00,85.065,85.09,85.015,85.04,1801600000.0
2009-09-22 16:25:00,85.035,85.095,85.03,85.065,1998000000.0
2009-09-22 16:30:00,85.065,85.07,85.02,85.04,2130600000.0
2009-09-22 16:35:00,85.04,85.055,84.985,85.005,2438300000.0
2009-09-22 16:40:00,85.005,85.07,84.98,85.06,2870000000.0
2009-09-22 16:45:00,85.06,85.065,84.985,85.01,2954799998.0
2009-09-22 16:50:00,85.01,85.15,84.995,85.14,2565399999.0
2009-09-22 16:55:00,85.14,85.205,85.1,85.185,2794699999.0
2009-09-22 17:00:00,85.19,85.22,85.15,85.17,2247600000.0
2009-09-22 17:05:00,85.17,85.23,85.165,85.22,2052600000.0
2009-09-22 17:10:00,85.215,85.27,85.185,85.25,2235799998.0
2009-09-22 17:15:00,85.25,85.255,85.125,85.215,3074800001.0
2009-09-22 17:20:00,85.215,85.26,85.14,85.15,2449600000.0
2009-09-22 17:25:00,85.15,85.185,85.105,85.115,2391199999.0
2009-09-22 17:30:00,85.115,85.18,85.105,85.145,1972400000.0
2009-09-22 17:35:00,85.145,85.185,85.095,85.18,1892800000.0
2009-09-22 17:40:00,85.175,85.255,85.165,85.225,1921599999.0
2009-09-22 17:45:00,85.225,85.265,85.21,85.215,1543200000.0
2009-09-22 17:50:00,85.215,85.235,85.21,85.215,1370800000.0
2009-09-22 17:55:00,85.215,85.25,85.21,85.235,1476199998.0
2009-09-22 18:00:00,85.235,85.33,85.235,85.285,1204000000.0
2009-09-22 18:05:00,85.29,85.37,85.29,85.295,1558400000.0
2009-09-22 18:10:00,85.3,85.32,85.255,85.28,1232200000.0
2009-09-22 18:15:00,85.285,85.29,85.255,85.27,825500000.0
2009-09-22 18:20:00,85.275,85.34,85.275,85.305,1156000000.0
2009-09-22 18:25:00,85.305,85.32,85.28,85.295,954400000.0
2009-09-22 18:30:00,85.295,85.3,85.28,85.29,693500000.0
2009-09-22 18:35:00,85.295,85.295,85.265,85.265,975999999.0
2009-09-22 18:40:00,85.27,85.3,85.21,85.28,939800001.0
2009-09-22 18:45:00,85.28,85.31,85.255,85.26,856600000.0
2009-09-22 18:50:00,85.265,85.305,85.26,85.265,707600000.0
2009-09-22 18:55:00,85.265,85.265,85.195,85.195,1260100000.0
2009-09-22 19:00:00,85.195,85.22,85.175,85.19,1115500000.0
2009-09-22 19:05:00,85.19,85.21,85.165,85.185,314500000.0
2009-09-22 19:10:00,85.185,85.22,85.15,85.19,1139700000.0
2009-09-22 19:15:00,85.18,85.205,85.135,85.165,905500000.0
2009-09-22 19:20:00,85.155,85.215,85.155,85.195,551000000.0
2009-09-22 19:25:00,85.195,85.205,85.15,85.175,573900000.0
2009-09-22 19:30:00,85.17,85.17,85.13,85.13,304600000.0
2009-09-22 19:35:00,85.135,85.185,85.11,85.175,407400000.0
2009-09-22 19:40:00,85.165,85.225,85.15,85.215,1340899999.0
2009-09-22 19:45:00,85.215,85.25,85.185,85.225,1231800000.0
2009-09-22 19:50:00,85.225,85.265,85.205,85.215,929700000.0
2009-09-22 19:55:00,85.215,85.25,85.21,85.21,894900000.0
2009-09-22 20:00:00,85.215,85.225,85.195,85.195,1251600000.0
2009-09-22 20:05:00,85.195,85.235,85.195,85.2,1524900000.0
2009-09-22 20:10:00,85.2,85.235,85.185,85.215,1445700000.0
2009-09-22 20:15:00,85.21,85.22,85.17,85.175,788100000.0
2009-09-22 20:20:00,85.175,85.18,85.145,85.16,787299999.0
2009-09-22 20:25:00,85.155,85.215,85.155,85.195,766600000.0
2009-09-22 20:30:00,85.195,85.245,85.185,85.225,1055900000.0
2009-09-22 20:35:00,85.225,85.255,85.205,85.25,704900000.0
2009-09-22 20:40:00,85.25,85.265,85.21,85.25,501400000.0
2009-09-22 20:45:00,85.255,85.315,85.245,85.315,1093800000.0
2009-09-22 20:50:00,85.31,85.325,85.3,85.31,863700000.0
2009-09-22 20:55:00,85.31,85.39,85.305,85.385,1209000000.0
2009-09-22 21:00:00,85.385,85.395,85.32,85.325,732400000.0
2009-09-22 21:05:00,85.325,85.34,85.305,85.305,929800000.0
2009-09-22 21:10:00,85.305,85.31,85.255,85.265,732200000.0
2009-09-22 21:15:00,85.265,85.29,85.255,85.275,1637300000.0
2009-09-22 21:20:00,85.275,85.3,85.265,85.275,635800000.0
2009-09-22 21:25:00,85.275,85.285,85.27,85.285,423300000.0
2009-09-22 21:30:00,85.285,85.3,85.265,85.265,295200000.0
2009-09-22 21:35:00,85.27,85.325,85.27,85.31,289700000.0
2009-09-22 21:40:00,85.31,85.325,85.25,85.255,464800000.0
2009-09-22 21:45:00,85.255,85.295,85.255,85.295,1023700000.0
2009-09-22 21:50:00,85.295,85.3,85.265,85.265,734300000.0
2009-09-22 21:55:00,85.27,85.295,85.245,85.275,1207000000.0
2009-09-22 22:00:00,85.275,85.285,85.265,85.265,284400000.0
2009-09-22 22:05:00,85.265,85.285,85.245,85.265,356800000.0
2009-09-22 22:10:00,85.265,85.265,85.225,85.24,286700000.0
2009-09-22 22:15:00,85.24,85.24,85.2,85.21,604000000.0
2009-09-22 22:20:00,85.21,85.225,85.195,85.22,388600000.0
2009-09-22 22:25:00,85.22,85.27,85.21,85.245,640100000.0
2009-09-22 22:30:00,85.245,85.28,85.245,85.265,501200000.0
2009-09-22 22:35:00,85.265,85.275,85.245,85.265,255300000.0
2009-09-22 22:40:00,85.265,85.305,85.265,85.285,330700000.0
2009-09-22 22:45:00,85.285,85.285,85.235,85.245,329800000.0
2009-09-22 22:50:00,85.24,85.285,85.225,85.25,412300000.0
2009-09-22 22:55:00,85.25,85.265,85.19,85.19,275700000.0
2009-09-22 23:00:00,85.19,85.26,85.19,85.26,250500000.0
2009-09-22 23:05:00,85.255,85.255,85.21,85.235,221700000.0
2009-09-22 23:10:00,85.235,85.265,85.23,85.26,117800000.0
2009-09-22 23:15:00,85.27,85.27,85.23,85.24,84100000.0
2009-09-22 23:20:00,85.245,85.255,85.24,85.255,63700000.0
2009-09-22 23:25:00,85.24,85.265,85.24,85.265,102900000.0
2009-09-22 23:30:00,85.265,85.285,85.195,85.285,110000000.0
2009-09-22 23:35:00,85.295,85.295,85.25,85.261,52800000.0
2009-09-22 23:40:00,85.258,85.285,85.23,85.23,87600000.0
2009-09-22 23:45:00,85.234,85.275,85.232,85.265,82300000.0
2009-09-22 23:50:00,85.26,85.275,85.26,85.275,21200000.0
2009-09-22 23:55:00,85.275,85.275,85.243,85.265,40600000.0
2009-09-23 00:00:00,85.27,85.275,85.235,85.255,39600000.0
2009-09-23 00:05:00,85.265,85.265,85.222,85.235,82600000.0
2009-09-23 00:10:00,85.235,85.255,85.195,85.225,216500000.0
2009-09-23 00:15:00,85.225,85.245,85.225,85.245,56900000.0
2009-09-23 00:20:00,85.245,85.245,85.225,85.235,74600000.0
2009-09-23 00:25:00,85.235,85.265,85.235,85.245,84300000.0
2009-09-23 00:30:00,85.245,85.245,85.208,85.235,33000000.0
2009-09-23 00:35:00,85.235,85.265,85.225,85.265,81400000.0
2009-09-23 00:40:00,85.265,85.295,85.255,85.265,118300000.0
2009-09-23 00:45:00,85.27,85.275,85.225,85.265,192700000.0
2009-09-23 00:50:00,85.265,85.3,85.255,85.295,94600000.0
2009-09-23 00:55:00,85.295,85.345,85.255,85.265,220200000.0
2009-09-23 01:00:00,85.245,85.25,85.225,85.245,485300000.0
2009-09-23 01:05:00,85.245,85.325,85.24,85.25,486300000.0
2009-09-23 01:10:00,85.25,85.28,85.23,85.265,413100000.0
2009-09-23 01:15:00,85.275,85.3,85.165,85.17,873200000.0
2009-09-23 01:20:00,85.16,85.16,84.76,84.955,1881600004.0
2009-09-23 01:25:00,84.965,85.035,84.91,84.975,997900000.0
2009-09-23 01:30:00,84.975,84.995,84.775,84.975,673500000.0
2009-09-23 01:35:00,84.955,85.01,84.925,84.955,784500000.0
2009-09-23 01:40:00,84.95,84.95,84.805,84.95,590300000.0
2009-09-23 01:45:00,84.95,84.99,84.895,84.945,1194700000.0
2009-09-23 01:50:00,84.945,85.0,84.945,84.97,573300000.0
2009-09-23 01:55:00,84.975,84.99,84.9,84.915,430900000.0
2009-09-23 02:00:00,84.925,85.065,84.92,85.035,834000000.0
2009-09-23 02:05:00,85.035,85.06,84.97,84.995,760500000.0
2009-09-23 02:10:00,84.99,85.0,84.965,84.975,516300000.0
2009-09-23 02:15:00,84.985,84.99,84.925,84.955,443500000.0
2009-09-23 02:20:00,84.96,84.97,84.945,84.96,154200000.0
2009-09-23 02:25:00,84.965,84.98,84.96,84.965,201300000.0
2009-09-23 02:30:00,84.965,84.975,84.925,84.965,298600000.0
2009-09-23 02:35:00,84.965,85.055,84.955,85.055,332600000.0
2009-09-23 02:40:00,85.045,85.045,85.005,85.025,345300000.0
2009-09-23 02:45:00,85.025,85.03,84.995,85.01,423900000.0
2009-09-23 02:50:00,85.01,85.13,85.01,85.085,799000000.0
2009-09-23 02:55:00,85.085,85.09,85.015,85.02,815800000.0
2009-09-23 03:00:00,85.02,85.07,85.01,85.07,221700000.0
2009-09-23 03:05:00,85.06,85.07,85.045,85.065,103500000.0
2009-09-23 03:10:00,85.055,85.065,85.035,85.035,110800000.0
2009-09-23 03:15:00,85.035,85.035,84.96,85.015,485400000.0
2009-09-23 03:20:00,85.015,85.03,84.965,85.005,549200000.0
2009-09-23 03:25:00,85.005,85.01,84.975,84.99,440500000.0
2009-09-23 03:30:00,84.995,85.01,84.955,84.965,306200000.0
2009-09-23 03:35:00,84.965,84.97,84.935,84.935,244300000.0
2009-09-23 03:40:00,84.935,84.935,84.905,84.915,160400000.0
2009-09-23 03:45:00,84.915,84.94,84.91,84.925,321600000.0
2009-09-23 03:50:00,84.92,84.955,84.91,84.915,229400000.0
2009-09-23 03:55:00,84.915,84.98,84.915,84.925,349000000.0
2009-09-23 04:00:00,84.93,84.935,84.915,84.92,100600000.0
2009-09-23 04:05:00,84.925,84.965,84.9,84.96,209200000.0
2009-09-23 04:10:00,84.96,85.005,84.95,85.005,173800000.0
2009-09-23 04:15:00,84.985,85.01,84.985,84.99,186900000.0
2009-09-23 04:20:00,84.958,84.995,84.957,84.995,63000000.0
2009-09-23 04:25:00,84.98,84.99,84.955,84.96,160900000.0
2009-09-23 04:30:00,84.965,84.985,84.92,84.925,274000000.0
2009-09-23 04:35:00,84.925,84.925,84.9,84.905,280500000.0
2009-09-23 04:40:00,84.91,84.925,84.885,84.895,127600000.0
2009-09-23 04:45:00,84.895,84.9,84.875,84.9,172800000.0
2009-09-23 04:50:00,84.905,84.945,84.895,84.945,531100000.0
2009-09-23 04:55:00,84.945,84.955,84.9,84.945,421100000.0
2009-09-23 05:00:00,84.945,84.955,84.91,84.93,270800000.0
2009-09-23 05:05:00,84.935,84.96,84.925,84.94,352800000.0
2009-09-23 05:10:00,84.94,84.95,84.915,84.95,302400000.0
2009-09-23 05:15:00,84.95,84.95,84.93,84.935,341800000.0
2009-09-23 05:20:00,84.935,84.96,84.92,84.955,372600000.0
2009-09-23 05:25:00,84.95,85.0,84.945,84.985,301200000.0
2009-09-23 05:30:00,84.99,85.005,84.965,84.985,211000000.0
2009-09-23 05:35:00,84.961,85.005,84.957,84.99,293500000.0
2009-09-23 05:40:00,84.99,85.005,84.975,85.0,153600000.0
2009-09-23 05:45:00,85.0,85.01,84.975,84.985,442600000.0
2009-09-23 05:50:00,84.98,85.01,84.98,84.985,285900000.0
2009-09-23 05:55:00,84.985,85.04,84.965,85.015,312300000.0
2009-09-23 06:00:00,85.015,85.015,84.985,84.995,499600000.0
2009-09-23 06:05:00,85.005,85.01,84.995,85.01,81600000.0
2009-09-23 06:10:00,85.005,85.06,85.0,85.045,439300000.0
2009-09-23 06:15:00,85.045,85.045,84.98,85.005,187300000.0
2009-09-23 06:20:00,85.005,85.015,84.995,85.005,279200000.0
2009-09-23 06:25:00,85.005,85.005,84.99,85.0,140200000.0
2009-09-23 06:30:00,85.0,85.03,85.0,85.03,386000000.0
2009-09-23 06:35:00,85.025,85.03,85.005,85.005,271700000.0
2009-09-23 06:40:00,85.005,85.015,84.99,84.993,355600000.0
2009-09-23 06:45:00,85.005,85.015,84.965,84.97,374800000.0
2009-09-23 06:50:00,84.97,84.99,84.95,84.96,488300000.0
2009-09-23 06:55:00,84.96,85.005,84.96,84.995,607800000.0
2009-09-23 07:00:00,84.995,85.03,84.995,85.02,174300000.0
2009-09-23 07:05:00,85.02,85.03,85.0,85.015,146900000.0
2009-09-23 07:10:00,85.015,85.03,84.995,85.01,153900000.0
2009-09-23 07:15:00,85.02,85.03,85.005,85.03,50300000.0
2009-09-23 07:20:00,85.03,85.04,85.013,85.018,139900000.0
2009-09-23 07:25:00,85.02,85.05,85.015,85.015,315200000.0
2009-09-23 07:30:00,85.02,85.035,85.015,85.035,513700000.0
2009-09-23 07:35:00,85.035,85.06,85.015,85.015,504700000.0
2009-09-23 07:40:00,85.015,85.03,84.935,84.935,513500000.0
2009-09-23 07:45:00,84.94,84.96,84.93,84.96,664400000.0
2009-09-23 07:50:00,84.96,84.99,84.955,84.975,353000000.0
2009-09-23 07:55:00,84.975,85.005,84.955,85.005,1069300000.0
2009-09-23 08:00:00,85.0,85.01,84.97,84.975,607400000.0
2009-09-23 08:05:00,84.975,84.995,84.925,84.925,638700000.0
2009-09-23 08:10:00,84.925,84.945,84.91,84.92,695500000.0
2009-09-23 08:15:00,84.92,84.94,84.905,84.905,454600000.0
2009-09-23 08:20:00,84.91,84.93,84.865,84.865,1021200000.0
2009-09-23 08:25:00,84.865,84.965,84.865,84.955,1467800000.0
2009-09-23 08:30:00,84.955,84.99,84.935,84.94,1615700000.0
2009-09-23 08:35:00,84.945,84.975,84.92,84.97,922000000.0
2009-09-23 08:40:00,84.975,84.985,84.955,84.975,793100000.0
2009-09-23 08:45:00,84.975,84.975,84.915,84.935,963300000.0
2009-09-23 08:50:00,84.935,84.945,84.89,84.925,935000000.0
2009-09-23 08:55:00,84.92,85.035,84.885,85.025,999900000.0
2009-09-23 09:00:00,85.03,85.035,84.945,84.995,755900000.0
2009-09-23 09:05:00,84.995,85.055,84.995,85.035,1020600000.0
2009-09-23 09:10:00,85.035,85.075,85.005,85.035,2307700000.0
2009-09-23 09:15:00,85.03,85.045,84.97,85.01,1443300000.0
2009-09-23 09:20:00,85.01,85.03,84.975,84.995,819100000.0
2009-09-23 09:25:00,84.995,85.065,84.985,85.015,1279400000.0
2009-09-23 09:30:00,85.015,85.065,84.99,85.015,994400000.0
2009-09-23 09:35:00,85.015,85.08,85.005,85.08,1416300000.0
2009-09-23 09:40:00,85.08,85.15,85.065,85.11,1473000000.0
2009-09-23 09:45:00,85.105,85.135,85.075,85.095,1100600000.0
2009-09-23 09:50:00,85.095,85.11,85.08,85.1,1145300000.0
2009-09-23 09:55:00,85.1,85.14,85.07,85.135,1471700000.0
2009-09-23 10:00:00,85.135,85.135,85.035,85.05,1571000000.0
2009-09-23 10:05:00,85.05,85.105,85.02,85.09,561100000.0
2009-09-23 10:10:00,85.095,85.135,85.075,85.12,1017000000.0
2009-09-23 10:15:00,85.12,85.125,85.065,85.075,788000000.0
2009-09-23 10:20:00,85.075,85.095,85.05,85.07,1237700000.0
2009-09-23 10:25:00,85.07,85.12,85.055,85.1,1046200000.0
2009-09-23 10:30:00,85.1,85.185,85.075,85.075,1989300000.0
2009-09-23 10:35:00,85.075,85.16,85.065,85.085,2020700000.0
2009-09-23 10:40:00,85.085,85.155,85.085,85.135,1548100000.0
2009-09-23 10:45:00,85.14,85.195,85.12,85.16,1065600000.0
2009-09-23 10:50:00,85.155,85.215,85.15,85.16,581500000.0
2009-09-23 10:55:00,85.155,85.195,85.15,85.165,771200000.0
2009-09-23 11:00:00,85.165,85.2,85.145,85.155,1463599999.0
2009-09-23 11:05:00,85.155,85.195,85.145,85.19,727700000.0
2009-09-23 11:10:00,85.19,85.195,85.15,85.175,689300000.0
2009-09-23 11:15:00,85.175,85.215,85.17,85.19,558400000.0
2009-09-23 11:20:00,85.185,85.225,85.155,85.22,1286000000.0
2009-09-23 11:25:00,85.225,85.23,85.175,85.18,737000000.0
2009-09-23 11:30:00,85.175,85.185,85.13,85.135,1278400000.0
2009-09-23 11:35:00,85.13,85.18,85.13,85.175,884499999.0
2009-09-23 11:40:00,85.175,85.2,85.175,85.19,1066100000.0
2009-09-23 11:45:00,85.185,85.19,85.135,85.135,697000000.0
2009-09-23 11:50:00,85.145,85.2,85.135,85.165,1702000000.0
2009-09-23 11:55:00,85.165,85.215,85.155,85.205,2091799998.0
2009-09-23 12:00:00,85.205,85.25,85.2,85.225,1306700000.0
2009-09-23 12:05:00,85.23,85.28,85.2,85.28,946100000.0
2009-09-23 12:10:00,85.28,85.295,85.265,85.285,683400000.0
2009-09-23 12:15:00,85.285,85.295,85.235,85.275,906300000.0
2009-09-23 12:20:00,85.275,85.445,85.27,85.385,1808400000.0
2009-09-23 12:25:00,85.385,85.4,85.345,85.345,1586900000.0
2009-09-23 12:30:00,85.345,85.435,85.345,85.43,1309900000.0
2009-09-23 12:35:00,85.43,85.445,85.39,85.42,1332100000.0
2009-09-23 12:40:00,85.42,85.545,85.4,85.505,1594500000.0
2009-09-23 12:45:00,85.505,85.595,85.485,85.58,1268500000.0
2009-09-23 12:50:00,85.57,85.61,85.565,85.59,437200000.0
2009-09-23 12:55:00,85.59,85.605,85.495,85.51,1378300000.0
2009-09-23 13:00:00,85.505,85.57,85.495,85.55,1520300000.0
2009-09-23 13:05:00,85.55,85.555,85.465,85.465,1703200000.0
2009-09-23 13:10:00,85.46,85.505,85.455,85.485,1784600000.0
2009-09-23 13:15:00,85.485,85.5,85.46,85.46,947400000.0
2009-09-23 13:20:00,85.46,85.46,85.345,85.38,1582700000.0
2009-09-23 13:25:00,85.38,85.395,85.325,85.365,1583700000.0
2009-09-23 13:30:00,85.365,85.39,85.345,85.365,1350300000.0
2009-09-23 13:35:00,85.365,85.39,85.29,85.39,1978700000.0
2009-09-23 13:40:00,85.39,85.41,85.355,85.375,1215900001.0
2009-09-23 13:45:00,85.375,85.425,85.375,85.395,1126900000.0
2009-09-23 13:50:00,85.4,85.425,85.39,85.39,1078000001.0
2009-09-23 13:55:00,85.4,85.415,85.365,85.385,805300000.0
2009-09-23 14:00:00,85.385,85.47,85.365,85.445,884300000.0
2009-09-23 14:05:00,85.445,85.45,85.33,85.34,1097200000.0
2009-09-23 14:10:00,85.345,85.42,85.345,85.42,1210500000.0
2009-09-23 14:15:00,85.42,85.465,85.42,85.425,1879400000.0
2009-09-23 14:20:00,85.43,85.43,85.33,85.33,1824800000.0
2009-09-23 14:25:00,85.325,85.385,85.315,85.345,2260499998.0
2009-09-23 14:30:00,85.335,85.375,85.3,85.355,1841199999.0
2009-09-23 14:35:00,85.355,85.37,85.27,85.3,2004500000.0
2009-09-23 14:40:00,85.3,85.33,85.255,85.305,1898500000.0
2009-09-23 14:45:00,85.31,85.385,85.295,85.3,1538300000.0
2009-09-23 14:50:00,85.3,85.35,85.3,85.315,1648700000.0
2009-09-23 14:55:00,85.315,85.345,85.265,85.265,2216600000.0
2009-09-23 15:00:00,85.265,85.305,85.23,85.3,1506200000.0
2009-09-23 15:05:00,85.3,85.305,85.255,85.29,1390100000.0
2009-09-23 15:10:00,85.29,85.355,85.27,85.34,2581800000.0
2009-09-23 15:15:00,85.34,85.34,85.26,85.27,2343600000.0
2009-09-23 15:20:00,85.27,85.32,85.255,85.31,2075600000.0
2009-09-23 15:25:00,85.31,85.31,85.255,85.255,2156600000.0
2009-09-23 15:30:00,85.255,85.275,85.2,85.25,1453600000.0
2009-09-23 15:35:00,85.245,85.295,85.22,85.26,2384000000.0
2009-09-23 15:40:00,85.26,85.325,85.235,85.3,2811100000.0
2009-09-23 15:45:00,85.3,85.325,85.265,85.31,2244300000.0
2009-09-23 15:50:00,85.31,85.335,85.245,85.27,2301600000.0
2009-09-23 15:55:00,85.27,85.365,85.245,85.265,2491100000.0
2009-09-23 16:00:00,85.275,85.325,85.235,85.325,1898600000.0
2009-09-23 16:05:00,85.325,85.355,85.265,85.275,2429899999.0
2009-09-23 16:10:00,85.275,85.295,85.245,85.275,1578700000.0
2009-09-23 16:15:00,85.275,85.335,85.225,85.325,2343900000.0
2009-09-23 16:20:00,85.325,85.325,85.245,85.255,1446500000.0
2009-09-23 16:25:00,85.255,85.305,85.25,85.275,1656999999.0
2009-09-23 16:30:00,85.275,85.275,85.135,85.21,3200000000.0
2009-09-23 16:35:00,85.215,85.22,85.045,85.045,3208500002.0
2009-09-23 16:40:00,85.045,85.12,85.015,85.105,2997600000.0
2009-09-23 16:45:00,85.105,85.11,85.03,85.085,1388400000.0
2009-09-23 16:50:00,85.085,85.215,85.065,85.21,2380100000.0
2009-09-23 16:55:00,85.21,85.265,85.11,85.125,3032000000.0
2009-09-23 17:00:00,85.15,85.155,85.1,85.11,2323500000.0
2009-09-23 17:05:00,85.11,85.17,85.08,85.155,1960800000.0
2009-09-23 17:10:00,85.155,85.175,85.11,85.125,949500000.0
2009-09-23 17:15:00,85.125,85.155,85.095,85.12,814800000.0
2009-09-23 17:20:00,85.12,85.215,85.12,85.215,1735800000.0
2009-09-23 17:25:00,85.215,85.27,85.195,85.25,2160500000.0
2009-09-23 17:30:00,85.25,85.28,85.235,85.235,2060400000.0
2009-09-23 17:35:00,85.235,85.29,85.23,85.275,2172300001.0
2009-09-23 17:40:00,85.275,85.355,85.26,85.33,2825400003.0
2009-09-23 17:45:00,85.335,85.34,85.205,85.235,2863300001.0
2009-09-23 17:50:00,85.24,85.265,85.215,85.26,1696200000.0
2009-09-23 17:55:00,85.26,85.29,85.185,85.285,2203400000.0
2009-09-23 18:00:00,85.285,85.39,85.275,85.345,2274800000.0
2009-09-23 18:05:00,85.34,85.35,85.29,85.29,1234000000.0
2009-09-23 18:10:00,85.29,85.305,85.225,85.265,1333600000.0
2009-09-23 18:15:00,85.265,85.33,85.265,85.295,1279000000.0
2009-09-23 18:20:00,85.3,85.315,85.275,85.28,590100000.0
2009-09-23 18:25:00,85.285,85.3,85.275,85.295,1032400000.0
2009-09-23 18:30:00,85.295,85.395,85.295,85.33,736400000.0
2009-09-23 18:35:00,85.34,85.365,85.325,85.35,358200000.0
2009-09-23 18:40:00,85.35,85.365,85.325,85.33,507200000.0
2009-09-23 18:45:00,85.33,85.36,85.33,85.345,473500000.0
2009-09-23 18:50:00,85.345,85.345,85.275,85.295,652200000.0
2009-09-23 18:55:00,85.295,85.34,85.275,85.305,650700000.0
2009-09-23 19:00:00,85.31,85.365,85.29,85.34,1055000000.0
2009-09-23 19:05:00,85.335,85.385,85.32,85.345,874900000.0
2009-09-23 19:10:00,85.34,85.36,85.315,85.34,472499999.0
2009-09-23 19:15:00,85.34,85.38,85.325,85.37,455700000.0
2009-09-23 19:20:00,85.375,85.39,85.335,85.38,574500000.0
2009-09-23 19:25:00,85.38,85.425,85.375,85.405,592900000.0
2009-09-23 19:30:00,85.4,85.43,85.335,85.335,998500000.0
2009-09-23 19:35:00,85.33,85.375,85.33,85.335,1180500000.0
2009-09-23 19:40:00,85.34,85.405,85.34,85.365,1130200000.0
2009-09-23 19:45:00,85.37,85.385,85.315,85.35,1409700000.0
2009-09-23 19:50:00,85.355,85.375,85.3,85.355,1212200001.0
2009-09-23 19:55:00,85.355,85.355,85.285,85.325,875600000.0
2009-09-23 20:00:00,85.32,85.405,85.32,85.385,598800000.0
2009-09-23 20:05:00,85.38,85.43,85.355,85.39,891800000.0
2009-09-23 20:10:00,85.385,85.51,85.35,85.425,1441500000.0
2009-09-23 20:15:00,85.39,85.435,85.095,85.3,1184600000.0
2009-09-23 20:20:00,85.315,85.325,85.045,85.185,2671100000.0
2009-09-23 20:25:00,85.185,85.295,85.14,85.235,1821100000.0
2009-09-23 20:30:00,85.23,85.24,85.1,85.185,2483300000.0
2009-09-23 20:35:00,85.185,85.255,85.17,85.205,1925400000.0
2009-09-23 20:40:00,85.205,85.255,85.175,85.195,1613300000.0
2009-09-23 20:45:00,85.195,85.265,85.185,85.225,1883100000.0
2009-09-23 20:50:00,85.225,85.25,85.16,85.2,1668800000.0
2009-09-23 20:55:00,85.2,85.295,85.185,85.23,2307500000.0
2009-09-23 21:00:00,85.225,85.27,85.175,85.19,1266300000.0
2009-09-23 21:05:00,85.19,85.23,85.11,85.18,1475100000.0
2009-09-23 21:10:00,85.185,85.185,85.055,85.125,1581000000.0
2009-09-23 21:15:00,85.125,85.125,85.015,85.035,1630400000.0
2009-09-23 21:20:00,85.035,85.05,84.945,85.03,1510900000.0
2009-09-23 21:25:00,85.025,85.04,84.935,84.965,1093800000.0
2009-09-23 21:30:00,84.965,85.045,84.895,85.045,2022400000.0
2009-09-23 21:35:00,85.045,85.06,84.955,84.965,1371000000.0
2009-09-23 21:40:00,84.965,84.99,84.945,84.975,1301600000.0
2009-09-23 21:45:00,84.975,84.985,84.785,84.805,1275700000.0
2009-09-23 21:50:00,84.8,85.015,84.8,84.955,2077300000.0
2009-09-23 21:55:00,84.955,84.995,84.905,84.905,1194000000.0
2009-09-23 22:00:00,84.905,84.97,84.895,84.895,806400000.0
2009-09-23 22:05:00,84.895,84.995,84.895,84.97,860300000.0
2009-09-23 22:10:00,84.965,84.965,84.845,84.845,748300000.0
2009-09-23 22:15:00,84.86,84.87,84.775,84.785,552800000.0
2009-09-23 22:20:00,84.785,84.83,84.775,84.815,386900000.0
2009-09-23 22:25:00,84.815,84.825,84.78,84.795,216800000.0
2009-09-23 22:30:00,84.795,84.855,84.785,84.855,195500000.0
2009-09-23 22:35:00,84.865,84.865,84.815,84.865,362400000.0
2009-09-23 22:40:00,84.875,84.915,84.865,84.915,548000000.0
2009-09-23 22:45:00,84.905,84.945,84.895,84.905,344400000.0
2009-09-23 22:50:00,84.905,84.935,84.905,84.935,322800000.0
2009-09-23 22:55:00,84.935,84.99,84.905,84.92,361500000.0
2009-09-23 23:00:00,84.92,84.98,84.885,84.885,80000000.0
2009-09-23 23:05:00,84.9,84.945,84.885,84.915,183900000.0
2009-09-23 23:10:00,84.915,84.915,84.862,84.895,197400000.0
2009-09-23 23:15:00,84.895,84.91,84.855,84.87,139500000.0
2009-09-23 23:20:00,84.87,84.915,84.85,84.875,115900000.0
2009-09-23 23:25:00,84.87,84.925,84.86,84.915,75000000.0
2009-09-23 23:30:00,84.915,84.975,84.905,84.96,146500000.0
2009-09-23 23:35:00,84.96,84.99,84.94,84.975,89700000.0
2009-09-23 23:40:00,84.975,84.98,84.97,84.97,39800000.0
2009-09-23 23:45:00,84.97,84.995,84.925,84.93,306200000.0
2009-09-23 23:50:00,84.93,84.935,84.9,84.9,142800000.0
2009-09-23 23:55:00,84.9,84.945,84.9,84.925,181000000.0
2009-09-24 00:00:00,84.93,85.07,84.92,85.025,513400000.0
2009-09-24 00:05:00,85.0,85.045,84.98,85.03,289100000.0
2009-09-24 00:10:00,85.025,85.07,85.015,85.03,184000000.0
2009-09-24 00:15:00,85.03,85.1,85.03,85.055,255700000.0
2009-09-24 00:20:00,85.055,85.055,84.95,84.95,204900000.0
2009-09-24 00:25:00,84.955,84.97,84.895,84.925,222100000.0
2009-09-24 00:30:00,84.925,84.96,84.905,84.96,171100000.0
2009-09-24 00:35:00,84.96,84.985,84.95,84.95,127700000.0
2009-09-24 00:40:00,84.97,84.98,84.96,84.97,140300000.0
2009-09-24 00:45:00,84.97,85.025,84.955,84.965,325300000.0
2009-09-24 00:50:00,84.965,85.01,84.955,85.005,230200000.0
2009-09-24 00:55:00,85.0,85.065,85.0,85.065,252400000.0
2009-09-24 01:00:00,85.065,85.12,85.045,85.07,578300000.0
2009-09-24 01:05:00,85.07,85.075,85.025,85.03,258800000.0
2009-09-24 01:10:00,85.03,85.105,85.02,85.095,439700000.0
2009-09-24 01:15:00,85.095,85.1,84.995,85.0,553500000.0
2009-09-24 01:20:00,84.995,85.005,84.985,84.99,271400000.0
2009-09-24 01:25:00,84.99,85.02,84.975,84.98,311900000.0
2009-09-24 01:30:00,84.985,84.985,84.965,84.97,161100000.0
2009-09-24 01:35:00,84.97,84.975,84.96,84.965,382200000.0
2009-09-24 01:40:00,84.96,84.97,84.935,84.94,454200000.0
2009-09-24 01:45:00,84.94,85.01,84.935,84.965,401500000.0
2009-09-24 01:50:00,84.965,84.965,84.895,84.93,505500000.0
2009-09-24 01:55:00,84.925,84.93,84.905,84.905,180300000.0
2009-09-24 02:00:00,84.92,84.97,84.9,84.915,480900000.0
2009-09-24 02:05:00,84.915,84.92,84.87,84.89,410500000.0
2009-09-24 02:10:00,84.895,84.965,84.895,84.95,302400000.0
2009-09-24 02:15:00,84.95,84.95,84.915,84.95,717600000.0
2009-09-24 02:20:00,84.95,85.005,84.93,84.965,383500000.0
2009-09-24 02:25:00,84.975,84.975,84.94,84.965,426400000.0
2009-09-24 02:30:00,84.965,84.99,84.94,84.985,449800000.0
2009-09-24 02:35:00,84.985,85.005,84.97,84.995,445100000.0
2009-09-24 02:40:00,84.995,85.01,84.975,84.985,278500000.0
2009-09-24 02:45:00,84.985,85.0,84.95,84.955,273400000.0
2009-09-24 02:50:00,84.96,84.97,84.92,84.945,645300000.0
2009-09-24 02:55:00,84.95,84.95,84.85,84.92,737000000.0
2009-09-24 03:00:00,84.925,84.935,84.865,84.865,227500000.0
2009-09-24 03:05:00,84.86,84.905,84.835,84.835,420300000.0
2009-09-24 03:10:00,84.835,84.89,84.835,84.875,317000000.0
2009-09-24 03:15:00,84.875,84.92,84.865,84.9,475100000.0
2009-09-24 03:20:00,84.9,84.9,84.86,84.865,240300000.0
2009-09-24 03:25:00,84.875,84.875,84.835,84.85,238400000.0
2009-09-24 03:30:00,84.85,84.875,84.845,84.87,204300000.0
2009-09-24 03:35:00,84.875,84.88,84.835,84.835,515200000.0
2009-09-24 03:40:00,84.835,84.885,84.82,84.875,345200000.0
2009-09-24 03:45:00,84.875,84.925,84.87,84.925,483800000.0
2009-09-24 03:50:00,84.925,84.95,84.9,84.945,885400000.0
2009-09-24 03:55:00,84.945,84.97,84.93,84.94,368800000.0
2009-09-24 04:00:00,84.94,84.95,84.915,84.94,885800000.0
2009-09-24 04:05:00,84.94,84.95,84.925,84.94,653600000.0
2009-09-24 04:10:00,84.935,84.94,84.92,84.935,467900000.0
2009-09-24 04:15:00,84.93,84.945,84.925,84.94,350200000.0
2009-09-24 04:20:00,84.945,84.945,84.86,84.885,724700000.0
2009-09-24 04:25:00,84.89,84.9,84.815,84.87,1022400000.0
2009-09-24 04:30:00,84.87,84.88,84.845,84.845,1229000000.0
2009-09-24 04:35:00,84.835,84.86,84.815,84.83,1155400000.0
2009-09-24 04:40:00,84.83,84.845,84.795,84.83,1078600000.0
2009-09-24 04:45:00,84.83,84.85,84.82,84.85,555700000.0
2009-09-24 04:50:00,84.845,84.875,84.835,84.855,576900000.0
2009-09-24 04:55:00,84.855,84.875,84.825,84.825,746000000.0
2009-09-24 05:00:00,84.825,84.845,84.785,84.83,1176000000.0
2009-09-24 05:05:00,84.83,84.835,84.765,84.785,622700000.0
2009-09-24 05:10:00,84.785,84.805,84.76,84.795,1043500000.0
2009-09-24 05:15:00,84.795,84.825,84.785,84.795,750100000.0
2009-09-24 05:20:00,84.795,84.795,84.705,84.75,1409500000.0
2009-09-24 05:25:00,84.75,84.77,84.645,84.68,1130600000.0
2009-09-24 05:30:00,84.68,84.695,84.625,84.68,1873800000.0
2009-09-24 05:35:00,84.685,84.685,84.65,84.65,1188800000.0
2009-09-24 05:40:00,84.65,84.66,84.615,84.635,1259300000.0
2009-09-24 05:45:00,84.635,84.655,84.575,84.585,1767600000.0
2009-09-24 05:50:00,84.585,84.635,84.575,84.625,1010300000.0
2009-09-24 05:55:00,84.625,84.635,84.615,84.615,1084900000.0
2009-09-24 06:00:00,84.615,84.62,84.565,84.59,1604100000.0
2009-09-24 06:05:00,84.59,84.61,84.575,84.595,1241800000.0
2009-09-24 06:10:00,84.595,84.625,84.585,84.625,512000000.0
2009-09-24 06:15:00,84.625,84.625,84.595,84.615,524600000.0
2009-09-24 06:20:00,84.62,84.62,84.55,84.565,969200000.0
2009-09-24 06:25:00,84.565,84.595,84.555,84.555,1274800000.0
2009-09-24 06:30:00,84.555,84.555,84.515,84.535,1148800000.0
2009-09-24 06:35:00,84.535,84.54,84.485,84.49,1145500000.0
2009-09-24 06:40:00,84.49,84.505,84.445,84.445,956300000.0
2009-09-24 06:45:00,84.44,84.51,84.43,84.475,1260100000.0
2009-09-24 06:50:00,84.48,84.48,84.41,84.42,1185700000.0
2009-09-24 06:55:00,84.42,84.44,84.375,84.39,1293300000.0
2009-09-24 07:00:00,84.39,84.45,84.385,84.435,861100000.0
2009-09-24 07:05:00,84.43,84.46,84.421,84.435,304000000.0
2009-09-24 07:10:00,84.44,84.46,84.435,84.435,596400000.0
2009-09-24 07:15:00,84.435,84.435,84.38,84.435,882200000.0
2009-09-24 07:20:00,84.44,84.455,84.405,84.405,849500000.0
2009-09-24 07:25:00,84.415,84.495,84.41,84.495,576600000.0
2009-09-24 07:30:00,84.495,84.545,84.49,84.545,969600000.0
2009-09-24 07:35:00,84.545,84.6,84.545,84.565,807800000.0
2009-09-24 07:40:00,84.565,84.58,84.545,84.565,851100000.0
2009-09-24 07:45:00,84.565,84.585,84.56,84.57,808200000.0
2009-09-24 07:50:00,84.575,84.615,84.57,84.59,452700000.0
2009-09-24 07:55:00,84.585,84.59,84.555,84.58,595400000.0
2009-09-24 08:00:00,84.58,84.61,84.52,84.595,1496100000.0
2009-09-24 08:05:00,84.595,84.605,84.57,84.6,1145000000.0
2009-09-24 08:10:00,84.6,84.6,84.445,84.495,1503400000.0
2009-09-24 08:15:00,84.5,84.555,84.5,84.545,1061900000.0
2009-09-24 08:20:00,84.545,84.575,84.525,84.57,1430700000.0
2009-09-24 08:25:00,84.57,84.575,84.485,84.485,1621400000.0
2009-09-24 08:30:00,84.485,84.55,84.45,84.455,1766900000.0
2009-09-24 08:35:00,84.455,84.505,84.42,84.5,1160800000.0
2009-09-24 08:40:00,84.495,84.5,84.41,84.425,1160600000.0
2009-09-24 08:45:00,84.425,84.445,84.325,84.37,2145900000.0
2009-09-24 08:50:00,84.365,84.42,84.34,84.395,1797000000.0
2009-09-24 08:55:00,84.395,84.445,84.33,84.37,1357700000.0
2009-09-24 09:00:00,84.37,84.395,84.29,84.315,2136400000.0
2009-09-24 09:05:00,84.315,84.315,84.18,84.275,2364200000.0
2009-09-24 09:10:00,84.275,84.29,84.18,84.25,1915000000.0
2009-09-24 09:15:00,84.245,84.28,84.195,84.265,2108500000.0
2009-09-24 09:20:00,84.265,84.305,84.195,84.305,1861299996.0
2009-09-24 09:25:00,84.305,84.31,84.26,84.285,1704700000.0
2009-09-24 09:30:00,84.29,84.29,84.19,84.23,2138400000.0
2009-09-24 09:35:00,84.23,84.26,84.225,84.235,1840500000.0
2009-09-24 09:40:00,84.235,84.305,84.23,84.275,1752700000.0
2009-09-24 09:45:00,84.275,84.275,84.215,84.265,1650899999.0
2009-09-24 09:50:00,84.26,84.275,84.23,84.235,1958900000.0
2009-09-24 09:55:00,84.23,84.285,84.225,84.245,1745999998.0
2009-09-24 10:00:00,84.245,84.25,84.21,84.25,2584900000.0
2009-09-24 10:05:00,84.25,84.27,84.22,84.245,1886600000.0
2009-09-24 10:10:00,84.245,84.265,84.215,84.235,1898800000.0
2009-09-24 10:15:00,84.235,84.3,84.22,84.29,2618799998.0
2009-09-24 10:20:00,84.29,84.295,84.17,84.19,1907200000.0
2009-09-24 10:25:00,84.195,84.205,84.145,84.175,1810700000.0
2009-09-24 10:30:00,84.175,84.21,84.15,84.19,1326700000.0
2009-09-24 10:35:00,84.19,84.24,84.18,84.215,1380800000.0
2009-09-24 10:40:00,84.215,84.25,84.2,84.215,1381200000.0
2009-09-24 10:45:00,84.22,84.22,84.13,84.14,1997900000.0
2009-09-24 10:50:00,84.14,84.155,84.04,84.065,2915399999.0
2009-09-24 10:55:00,84.065,84.13,84.065,84.075,1516600000.0
2009-09-24 11:00:00,84.075,84.145,84.06,84.14,2486099999.0
2009-09-24 11:05:00,84.14,84.195,84.13,84.195,1717400000.0
2009-09-24 11:10:00,84.195,84.28,84.195,84.265,1368500000.0
2009-09-24 11:15:00,84.265,84.28,84.25,84.265,913700000.0
2009-09-24 11:20:00,84.265,84.265,84.125,84.145,2687700000.0
2009-09-24 11:25:00,84.15,84.225,84.11,84.22,1557100000.0
2009-09-24 11:30:00,84.205,84.27,84.185,84.265,1933400000.0
2009-09-24 11:35:00,84.265,84.31,84.215,84.22,2143900000.0
2009-09-24 11:40:00,84.22,84.28,84.22,84.26,1903400000.0
2009-09-24 11:45:00,84.26,84.29,84.255,84.27,1335600000.0
2009-09-24 11:50:00,84.265,84.29,84.24,84.285,2045800000.0
2009-09-24 11:55:00,84.285,84.285,84.205,84.225,2027200001.0
2009-09-24 12:00:00,84.225,84.26,84.195,84.21,1524900000.0
2009-09-24 12:05:00,84.21,84.3,84.21,84.28,1895300000.0
2009-09-24 12:10:00,84.28,84.31,84.23,84.285,960000000.0
2009-09-24 12:15:00,84.285,84.315,84.25,84.26,962900002.0
2009-09-24 12:20:00,84.26,84.31,84.25,84.285,981800000.0
2009-09-24 12:25:00,84.29,84.345,84.27,84.295,1522300000.0
2009-09-24 12:30:00,84.295,84.33,84.285,84.325,1224800000.0
2009-09-24 12:35:00,84.325,84.33,84.3,84.305,1174500000.0
2009-09-24 12:40:00,84.305,84.32,84.295,84.315,918900000.0
2009-09-24 12:45:00,84.315,84.345,84.29,84.325,969000000.0
2009-09-24 12:50:00,84.325,84.335,84.305,84.305,830800000.0
2009-09-24 12:55:00,84.305,84.33,84.26,84.315,1381200000.0
2009-09-24 13:00:00,84.32,84.32,84.25,84.31,1674900000.0
2009-09-24 13:05:00,84.31,84.33,84.31,84.31,1123800000.0
2009-09-24 13:10:00,84.31,84.37,84.305,84.365,1197300000.0
2009-09-24 13:15:00,84.365,84.405,84.345,84.405,1624500000.0
2009-09-24 13:20:00,84.4,84.475,84.38,84.445,1648600000.0
2009-09-24 13:25:00,84.445,84.495,84.44,84.485,1650799999.0
2009-09-24 13:30:00,84.485,84.555,84.44,84.475,1596200000.0
2009-09-24 13:35:00,84.475,84.49,84.41,84.435,1398500000.0
2009-09-24 13:40:00,84.435,84.46,84.42,84.455,2121700000.0
2009-09-24 13:45:00,84.46,84.505,84.445,84.46,1930200000.0
2009-09-24 13:50:00,84.46,84.49,84.415,84.42,1463600000.0
2009-09-24 13:55:00,84.42,84.485,84.42,84.465,1487300000.0
2009-09-24 14:00:00,84.47,84.63,84.47,84.595,2354600000.0
2009-09-24 14:05:00,84.595,84.6,84.52,84.555,1742000000.0
2009-09-24 14:10:00,84.555,84.565,84.46,84.49,1647000000.0
2009-09-24 14:15:00,84.495,84.55,84.445,84.55,1395200000.0
2009-09-24 14:20:00,84.54,84.575,84.485,84.49,2506800000.0
2009-09-24 14:25:00,84.505,84.52,84.425,84.425,1909200000.0
2009-09-24 14:30:00,84.43,84.55,84.385,84.51,3101000000.0
2009-09-24 14:35:00,84.515,84.59,84.51,84.555,2229700000.0
2009-09-24 14:40:00,84.555,84.625,84.555,84.595,3251500000.0
2009-09-24 14:45:00,84.595,84.61,84.565,84.605,2251300000.0
2009-09-24 14:50:00,84.605,84.66,84.535,84.56,2497200000.0
2009-09-24 14:55:00,84.565,84.575,84.47,84.525,2173099999.0
2009-09-24 15:00:00,84.525,84.55,84.43,84.48,2627400000.0
2009-09-24 15:05:00,84.48,84.48,84.42,84.455,3175400000.0
2009-09-24 15:10:00,84.455,84.475,84.44,84.465,1898000000.0
2009-09-24 15:15:00,84.46,84.505,84.435,84.48,2131500000.0
2009-09-24 15:20:00,84.48,84.49,84.34,84.375,2480600000.0
2009-09-24 15:25:00,84.365,84.435,84.365,84.395,2924399999.0
2009-09-24 15:30:00,84.395,84.455,84.38,84.42,2494899999.0
2009-09-24 15:35:00,84.42,84.42,84.255,84.285,3637299997.0
2009-09-24 15:40:00,84.285,84.355,84.205,84.21,3173300001.0
2009-09-24 15:45:00,84.215,84.245,84.1,84.23,3084400000.0
2009-09-24 15:50:00,84.23,84.25,84.095,84.12,3310400000.0
2009-09-24 15:55:00,84.115,84.19,84.09,84.185,3449300000.0
2009-09-24 16:00:00,84.185,84.19,84.04,84.135,3519699999.0
2009-09-24 16:05:00,84.135,84.135,83.865,83.995,3685700000.0
2009-09-24 16:10:00,83.99,84.02,83.87,83.885,2978100000.0
2009-09-24 16:15:00,83.89,83.94,83.735,83.735,3365800000.0
2009-09-24 16:20:00,83.74,83.75,83.61,83.665,3617200000.0
2009-09-24 16:25:00,83.66,83.97,83.655,83.965,3740999999.0
2009-09-24 16:30:00,83.97,83.995,83.865,83.91,3417500000.0
2009-09-24 16:35:00,83.905,83.95,83.77,83.795,3597800000.0
2009-09-24 16:40:00,83.795,83.94,83.785,83.89,3906400000.0
2009-09-24 16:45:00,83.885,83.965,83.825,83.955,3364800000.0
2009-09-24 16:50:00,83.955,83.96,83.825,83.855,4075300000.0
2009-09-24 16:55:00,83.855,83.985,83.845,83.935,3002000000.0
2009-09-24 17:00:00,83.93,84.03,83.92,83.97,3598300001.0
2009-09-24 17:05:00,83.97,84.005,83.905,83.94,3055600000.0
2009-09-24 17:10:00,83.94,83.975,83.885,83.96,3005699999.0
2009-09-24 17:15:00,83.955,83.985,83.92,83.965,1936399998.0
2009-09-24 17:20:00,83.965,83.965,83.915,83.955,1947200000.0
2009-09-24 17:25:00,83.95,83.955,83.87,83.93,2190300000.0
2009-09-24 17:30:00,83.93,83.985,83.92,83.975,2142300000.0
2009-09-24 17:35:00,83.975,84.035,83.95,83.995,3104200001.0
2009-09-24 17:40:00,83.995,84.035,83.98,83.995,2720100000.0
2009-09-24 17:45:00,83.995,84.005,83.925,83.94,2135300000.0
2009-09-24 17:50:00,83.94,83.985,83.815,83.83,3323099999.0
2009-09-24 17:55:00,83.825,83.9,83.82,83.89,2786200000.0
2009-09-24 18:00:00,83.89,83.91,83.795,83.82,3142400003.0
2009-09-24 18:05:00,83.82,83.82,83.765,83.785,1987200000.0
2009-09-24 18:10:00,83.785,83.815,83.765,83.78,2207800000.0
2009-09-24 18:15:00,83.78,83.785,83.73,83.775,1932000001.0
2009-09-24 18:20:00,83.78,83.815,83.76,83.805,1513300000.0
2009-09-24 18:25:00,83.805,83.805,83.755,83.775,1527200000.0
2009-09-24 18:30:00,83.775,83.795,83.76,83.79,1668400000.0
2009-09-24 18:35:00,83.79,83.815,83.765,83.765,1759199999.0
2009-09-24 18:40:00,83.765,83.79,83.735,83.765,1432200000.0
2009-09-24 18:45:00,83.77,83.775,83.66,83.675,2210400000.0
2009-09-24 18:50:00,83.675,83.735,83.665,83.73,2192600002.0
2009-09-24 18:55:00,83.73,83.74,83.635,83.645,2463700000.0
2009-09-24 19:00:00,83.645,83.72,83.615,83.685,1257900000.0
2009-09-24 19:05:00,83.69,83.755,83.68,83.74,1342200000.0
2009-09-24 19:10:00,83.74,83.825,83.715,83.815,2418800000.0
2009-09-24 19:15:00,83.805,83.81,83.74,83.76,2440200000.0
2009-09-24 19:20:00,83.76,83.8,83.725,83.795,3208199999.0
2009-09-24 19:25:00,83.79,83.8,83.725,83.745,2119400000.0
2009-09-24 19:30:00,83.755,83.8,83.715,83.75,2218500000.0
2009-09-24 19:35:00,83.75,83.76,83.665,83.71,1438400000.0
2009-09-24 19:40:00,83.715,83.81,83.685,83.805,3136900002.0
2009-09-24 19:45:00,83.805,83.925,83.805,83.91,2980399998.0
2009-09-24 19:50:00,83.91,83.98,83.885,83.9,3511200000.0
2009-09-24 19:55:00,83.9,83.93,83.82,83.875,2250100000.0
2009-09-24 20:00:00,83.875,83.925,83.835,83.86,2318400000.0
2009-09-24 20:05:00,83.86,83.865,83.805,83.825,2134400000.0
2009-09-24 20:10:00,83.825,83.875,83.755,83.805,2571699998.0
2009-09-24 20:15:00,83.805,83.82,83.755,83.765,2148900000.0
2009-09-24 20:20:00,83.765,83.77,83.54,83.555,2919400001.0
2009-09-24 20:25:00,83.555,83.615,83.505,83.605,1770500000.0
2009-09-24 20:30:00,83.605,83.68,83.595,83.61,1137300000.0
2009-09-24 20:35:00,83.61,83.675,83.595,83.67,2371100000.0
2009-09-24 20:40:00,83.67,83.67,83.625,83.64,1752700000.0
2009-09-24 20:45:00,83.64,83.66,83.585,83.605,2529600001.0
2009-09-24 20:50:00,83.605,83.665,83.585,83.66,1772199999.0
2009-09-24 20:55:00,83.66,83.79,83.655,83.7,2812000000.0
2009-09-24 21:00:00,83.7,83.705,83.655,83.7,1792100000.0
2009-09-24 21:05:00,83.705,83.74,83.685,83.735,1601900000.0
2009-09-24 21:10:00,83.735,83.815,83.73,83.785,1289400000.0
2009-09-24 21:15:00,83.785,83.79,83.725,83.76,1575000000.0
2009-09-24 21:20:00,83.76,83.81,83.735,83.775,1149400000.0
2009-09-24 21:25:00,83.77,83.79,83.725,83.765,1320000000.0
2009-09-24 21:30:00,83.77,83.79,83.725,83.735,1189000000.0
2009-09-24 21:35:00,83.735,83.775,83.7,83.7,730300000.0
2009-09-24 21:40:00,83.7,83.75,83.695,83.735,720000000.0
2009-09-24 21:45:00,83.74,83.78,83.71,83.72,630800000.0
2009-09-24 21:50:00,83.72,83.755,83.72,83.73,569600000.0
2009-09-24 21:55:00,83.735,83.755,83.7,83.75,1440600000.0
2009-09-24 22:00:00,83.735,83.77,83.725,83.755,263700000.0
2009-09-24 22:05:00,83.755,83.76,83.665,83.685,414900000.0
2009-09-24 22:10:00,83.685,83.735,83.675,83.71,329500000.0
2009-09-24 22:15:00,83.71,83.725,83.705,83.725,465500000.0
2009-09-24 22:20:00,83.725,83.76,83.7,83.745,610600000.0
2009-09-24 22:25:00,83.745,83.75,83.625,83.75,578400000.0
2009-09-24 22:30:00,83.75,83.795,83.745,83.77,239000000.0
2009-09-24 22:35:00,83.78,83.795,83.745,83.775,253800000.0
2009-09-24 22:40:00,83.775,83.785,83.765,83.785,129600000.0
2009-09-24 22:45:00,83.785,83.82,83.775,83.79,468200000.0
2009-09-24 22:50:00,83.8,83.805,83.76,83.76,487500000.0
2009-09-24 22:55:00,83.755,83.79,83.75,83.77,486200000.0
2009-09-24 23:00:00,83.76,83.815,83.76,83.81,95900000.0
2009-09-24 23:05:00,83.81,83.83,83.785,83.795,147700000.0
2009-09-24 23:10:00,83.795,83.815,83.785,83.81,163800000.0
2009-09-24 23:15:00,83.805,83.81,83.76,83.795,126300000.0
2009-09-24 23:20:00,83.785,83.805,83.75,83.76,152900000.0
2009-09-24 23:25:00,83.77,83.815,83.765,83.775,80900000.0
2009-09-24 23:30:00,83.775,83.79,83.74,83.765,136500000.0
2009-09-24 23:35:00,83.765,83.8,83.765,83.77,213300000.0
2009-09-24 23:40:00,83.765,83.785,83.757,83.77,112900000.0
2009-09-24 23:45:00,83.765,83.805,83.76,83.8,65300000.0
2009-09-24 23:50:00,83.805,83.805,83.74,83.785,143500000.0
2009-09-24 23:55:00,83.785,83.795,83.765,83.765,79400000.0
2009-09-25 00:00:00,83.745,83.77,83.735,83.745,83400000.0
2009-09-25 00:05:00,83.745,83.76,83.7,83.73,131800000.0
2009-09-25 00:10:00,83.73,83.755,83.725,83.755,117700000.0
2009-09-25 00:15:00,83.755,83.755,83.735,83.745,74400000.0
2009-09-25 00:20:00,83.745,83.745,83.725,83.74,113300000.0
2009-09-25 00:25:00,83.745,83.755,83.725,83.755,199100000.0
2009-09-25 00:30:00,83.745,83.765,83.735,83.74,223900000.0
2009-09-25 00:35:00,83.745,83.75,83.715,83.715,79800000.0
2009-09-25 00:40:00,83.725,83.755,83.725,83.745,255700000.0
2009-09-25 00:45:00,83.745,83.77,83.74,83.755,209100000.0
2009-09-25 00:50:00,83.76,83.785,83.745,83.765,145000000.0
2009-09-25 00:55:00,83.765,83.775,83.725,83.745,300700000.0
2009-09-25 01:00:00,83.745,83.75,83.715,83.725,484600000.0
2009-09-25 01:05:00,83.72,83.78,83.685,83.75,1833900000.0
2009-09-25 01:10:00,83.75,83.76,83.695,83.72,1236200000.0
2009-09-25 01:15:00,83.735,83.77,83.715,83.74,626600000.0
2009-09-25 01:20:00,83.74,83.74,83.69,83.7,649100000.0
2009-09-25 01:25:00,83.695,83.73,83.665,83.67,547300000.0
2009-09-25 01:30:00,83.67,83.67,83.615,83.63,521000000.0
2009-09-25 01:35:00,83.63,83.645,83.595,83.605,894500000.0
2009-09-25 01:40:00,83.605,83.61,83.475,83.48,1298000000.0
2009-09-25 01:45:00,83.475,83.495,83.325,83.345,1198800000.0
2009-09-25 01:50:00,83.345,83.425,83.085,83.315,1470500000.0
2009-09-25 01:55:00,83.295,83.3,83.115,83.245,721900000.0
2009-09-25 02:00:00,83.245,83.37,83.245,83.37,649200000.0
2009-09-25 02:05:00,83.37,83.405,83.315,83.39,532300000.0
2009-09-25 02:10:00,83.39,83.43,83.375,83.425,772800000.0
2009-09-25 02:15:00,83.425,83.425,83.365,83.38,375000000.0
2009-09-25 02:20:00,83.385,83.415,83.315,83.395,516500000.0
2009-09-25 02:25:00,83.395,83.425,83.33,83.35,922200000.0
2009-09-25 02:30:00,83.35,83.385,83.335,83.34,443200000.0
2009-09-25 02:35:00,83.34,83.435,83.34,83.375,756300000.0
2009-09-25 02:40:00,83.375,83.375,83.3,83.325,827000000.0
2009-09-25 02:45:00,83.325,83.335,83.225,83.27,747200000.0
2009-09-25 02:50:00,83.275,83.275,83.155,83.175,992800000.0
2009-09-25 02:55:00,83.175,83.225,83.155,83.205,825100000.0
2009-09-25 03:00:00,83.205,83.245,83.19,83.215,852800000.0
2009-09-25 03:05:00,83.22,83.23,83.13,83.14,1138500000.0
2009-09-25 03:10:00,83.14,83.155,83.05,83.085,1052100000.0
2009-09-25 03:15:00,83.09,83.105,82.985,83.0,937400000.0
2009-09-25 03:20:00,83.0,83.015,82.96,83.005,1119900000.0
2009-09-25 03:25:00,83.005,83.015,82.925,83.01,657900000.0
2009-09-25 03:30:00,83.015,83.085,82.995,83.07,767100000.0
2009-09-25 03:35:00,83.075,83.1,83.07,83.08,827800000.0
2009-09-25 03:40:00,83.075,83.15,83.075,83.15,862100000.0
2009-09-25 03:45:00,83.15,83.22,83.14,83.195,654600000.0
2009-09-25 03:50:00,83.195,83.2,83.055,83.085,884400000.0
2009-09-25 03:55:00,83.085,83.15,83.08,83.135,637400000.0
2009-09-25 04:00:00,83.125,83.14,83.115,83.13,743700000.0
2009-09-25 04:05:00,83.13,83.145,83.105,83.115,556700000.0
2009-09-25 04:10:00,83.12,83.15,83.11,83.125,1008200000.0
2009-09-25 04:15:00,83.125,83.185,83.12,83.175,519700000.0
2009-09-25 04:20:00,83.175,83.2,83.16,83.185,562800000.0
2009-09-25 04:25:00,83.18,83.185,83.165,83.175,495000000.0
2009-09-25 04:30:00,83.175,83.2,83.145,83.18,898900000.0
2009-09-25 04:35:00,83.18,83.18,83.145,83.155,782600000.0
2009-09-25 04:40:00,83.155,83.165,83.14,83.16,329700000.0
2009-09-25 04:45:00,83.16,83.16,83.125,83.135,795900000.0
2009-09-25 04:50:00,83.15,83.175,83.115,83.135,955400000.0
2009-09-25 04:55:00,83.135,83.17,83.12,83.145,934700000.0
2009-09-25 05:00:00,83.14,83.155,83.105,83.12,525400000.0
2009-09-25 05:05:00,83.12,83.185,83.12,83.17,560800000.0
2009-09-25 05:10:00,83.17,83.18,83.155,83.16,387000000.0
2009-09-25 05:15:00,83.155,83.165,83.115,83.13,668300000.0
2009-09-25 05:20:00,83.14,83.14,83.11,83.135,593500000.0
2009-09-25 05:25:00,83.135,83.15,83.12,83.145,1317200000.0
2009-09-25 05:30:00,83.145,83.25,83.14,83.205,1645600000.0
2009-09-25 05:35:00,83.205,83.235,83.195,83.23,927300000.0
2009-09-25 05:40:00,83.23,83.245,83.195,83.22,899400000.0
2009-09-25 05:45:00,83.22,83.225,83.19,83.2,678300000.0
2009-09-25 05:50:00,83.2,83.28,83.2,83.265,758600000.0
2009-09-25 05:55:00,83.27,83.33,83.245,83.325,1386500000.0
2009-09-25 06:00:00,83.325,83.33,83.31,83.315,544100000.0
2009-09-25 06:05:00,83.315,83.35,83.305,83.33,692100000.0
2009-09-25 06:10:00,83.33,83.355,83.27,83.32,853500000.0
2009-09-25 06:15:00,83.32,83.335,83.275,83.33,855400000.0
2009-09-25 06:20:00,83.33,83.445,83.33,83.385,1089500000.0
2009-09-25 06:25:00,83.385,83.395,83.325,83.325,1116600000.0
2009-09-25 06:30:00,83.325,83.49,83.315,83.475,983600000.0
2009-09-25 06:35:00,83.475,83.495,83.335,83.345,984000000.0
2009-09-25 06:40:00,83.345,83.405,83.315,83.405,932700000.0
2009-09-25 06:45:00,83.405,83.5,83.395,83.465,775900000.0
2009-09-25 06:50:00,83.465,83.5,83.43,83.48,608500000.0
2009-09-25 06:55:00,83.475,83.505,83.455,83.455,622400000.0
2009-09-25 07:00:00,83.455,83.47,83.425,83.435,642300000.0
2009-09-25 07:05:00,83.44,83.465,83.425,83.445,614900000.0
2009-09-25 07:10:00,83.445,83.465,83.425,83.455,1201900000.0
2009-09-25 07:15:00,83.455,83.455,83.435,83.445,814400000.0
2009-09-25 07:20:00,83.44,83.45,83.32,83.325,671200000.0
2009-09-25 07:25:00,83.325,83.355,83.32,83.34,1051000000.0
2009-09-25 07:30:00,83.34,83.37,83.335,83.335,893800000.0
2009-09-25 07:35:00,83.34,83.4,83.325,83.39,567400000.0
2009-09-25 07:40:00,83.385,83.425,83.375,83.415,305400000.0
2009-09-25 07:45:00,83.415,83.43,83.36,83.38,606200000.0
2009-09-25 07:50:00,83.38,83.425,83.365,83.41,599200000.0
2009-09-25 07:55:00,83.41,83.42,83.355,83.405,883900000.0
2009-09-25 08:00:00,83.405,83.405,83.285,83.285,1258900000.0
2009-09-25 08:05:00,83.285,83.285,83.185,83.245,1082400000.0
2009-09-25 08:10:00,83.245,83.25,83.215,83.23,1180600000.0
2009-09-25 08:15:00,83.23,83.305,83.2,83.285,1128700000.0
2009-09-25 08:20:00,83.295,83.39,83.285,83.375,1728700000.0
2009-09-25 08:25:00,83.375,83.395,83.3,83.375,1530100000.0
2009-09-25 08:30:00,83.375,83.4,83.315,83.325,2460700000.0
2009-09-25 08:35:00,83.325,83.345,83.25,83.26,1449800000.0
2009-09-25 08:40:00,83.26,83.28,83.225,83.27,1694700000.0
2009-09-25 08:45:00,83.27,83.315,83.25,83.305,613900000.0
2009-09-25 08:50:00,83.315,83.33,83.27,83.285,2054400000.0
2009-09-25 08:55:00,83.285,83.32,83.27,83.31,1814000000.0
2009-09-25 09:00:00,83.305,83.37,83.285,83.3,1605900000.0
2009-09-25 09:05:00,83.3,83.3,83.225,83.245,2226400000.0
2009-09-25 09:10:00,83.245,83.27,83.125,83.19,2501500000.0
2009-09-25 09:15:00,83.185,83.22,83.125,83.13,1639600000.0
2009-09-25 09:20:00,83.13,83.16,83.08,83.16,1884600000.0
2009-09-25 09:25:00,83.165,83.175,83.125,83.16,1176500000.0
2009-09-25 09:30:00,83.16,83.16,83.105,83.11,2109200000.0
2009-09-25 09:35:00,83.11,83.12,83.035,83.04,1341699999.0
2009-09-25 09:40:00,83.04,83.125,83.04,83.1,1871000000.0
2009-09-25 09:45:00,83.1,83.12,83.085,83.095,2089500000.0
2009-09-25 09:50:00,83.095,83.105,82.995,83.025,1397200000.0
2009-09-25 09:55:00,83.025,83.04,82.975,82.985,1806700000.0
2009-09-25 10:00:00,82.985,83.005,82.95,82.96,2723600000.0
2009-09-25 10:05:00,82.955,82.965,82.905,82.945,1781900000.0
2009-09-25 10:10:00,82.945,82.965,82.91,82.92,1712900000.0
2009-09-25 10:15:00,82.925,82.94,82.86,82.895,1795000000.0
2009-09-25 10:20:00,82.895,82.895,82.83,82.84,2154399999.0
2009-09-25 10:25:00,82.84,82.845,82.755,82.765,2137100000.0
2009-09-25 10:30:00,82.765,82.87,82.76,82.845,1767200000.0
2009-09-25 10:35:00,82.845,82.915,82.825,82.835,1474200000.0
2009-09-25 10:40:00,82.835,82.925,82.83,82.925,1472599999.0
2009-09-25 10:45:00,82.925,83.035,82.915,83.005,1490100000.0
2009-09-25 10:50:00,83.005,83.03,82.96,82.975,1313700000.0
2009-09-25 10:55:00,82.975,82.98,82.875,82.9,1520700000.0
2009-09-25 11:00:00,82.905,82.915,82.825,82.88,1762000000.0
2009-09-25 11:05:00,82.88,82.925,82.86,82.86,1524200000.0
2009-09-25 11:10:00,82.86,82.9,82.845,82.845,1218200000.0
2009-09-25 11:15:00,82.85,82.85,82.805,82.805,1324199999.0
2009-09-25 11:20:00,82.805,82.845,82.76,82.785,1736800000.0
2009-09-25 11:25:00,82.785,82.865,82.77,82.84,1052600000.0
2009-09-25 11:30:00,82.845,82.935,82.825,82.915,973000000.0
2009-09-25 11:35:00,82.925,82.925,82.865,82.885,1862600000.0
2009-09-25 11:40:00,82.885,82.91,82.83,82.83,2207500000.0
2009-09-25 11:45:00,82.83,82.87,82.83,82.855,1014100000.0
2009-09-25 11:50:00,82.855,82.88,82.825,82.84,1278599999.0
2009-09-25 11:55:00,82.84,82.9,82.82,82.88,1790100000.0
2009-09-25 12:00:00,82.88,82.925,82.77,82.9,2820900000.0
2009-09-25 12:05:00,82.9,82.955,82.69,82.865,2725200000.0
2009-09-25 12:10:00,82.865,82.9,82.8,82.86,1706200000.0
2009-09-25 12:15:00,82.855,82.895,82.79,82.825,2318400000.0
2009-09-25 12:20:00,82.825,82.825,82.72,82.74,2957200001.0
2009-09-25 12:25:00,82.74,82.815,82.635,82.755,3365699998.0
2009-09-25 12:30:00,82.755,82.79,82.69,82.755,1736400000.0
2009-09-25 12:35:00,82.765,82.83,82.755,82.825,1579800000.0
2009-09-25 12:40:00,82.82,82.825,82.71,82.755,1412700000.0
2009-09-25 12:45:00,82.755,82.76,82.695,82.72,764900000.0
2009-09-25 12:50:00,82.72,82.73,82.61,82.68,1749900000.0
2009-09-25 12:55:00,82.68,82.74,82.615,82.705,1514400000.0
2009-09-25 13:00:00,82.705,82.755,82.685,82.715,2085600000.0
2009-09-25 13:05:00,82.715,82.79,82.715,82.74,1891700000.0
2009-09-25 13:10:00,82.74,82.765,82.72,82.72,1063300000.0
2009-09-25 13:15:00,82.715,82.85,82.715,82.83,2180200000.0
2009-09-25 13:20:00,82.835,82.895,82.805,82.805,2181200000.0
2009-09-25 13:25:00,82.805,82.81,82.77,82.78,1662800000.0
2009-09-25 13:30:00,82.78,82.815,82.73,82.73,1391800000.0
2009-09-25 13:35:00,82.73,82.805,82.72,82.765,2008800000.0
2009-09-25 13:40:00,82.77,82.795,82.75,82.77,1228199999.0
2009-09-25 13:45:00,82.775,82.78,82.725,82.73,946100001.0
2009-09-25 13:50:00,82.73,82.8,82.73,82.775,1929900000.0
2009-09-25 13:55:00,82.77,82.78,82.725,82.755,2022900000.0
2009-09-25 14:00:00,82.755,82.755,82.685,82.745,2327400001.0
2009-09-25 14:05:00,82.745,82.815,82.7,82.8,1301399999.0
2009-09-25 14:10:00,82.795,82.8,82.67,82.675,1692099996.0
2009-09-25 14:15:00,82.675,82.68,82.605,82.645,2905400001.0
2009-09-25 14:20:00,82.645,82.68,82.605,82.61,1746700000.0
2009-09-25 14:25:00,82.61,82.68,82.595,82.675,1448600000.0
2009-09-25 14:30:00,82.675,82.68,82.345,82.445,3073300000.0
2009-09-25 14:35:00,82.445,82.495,82.295,82.345,3729200000.0
2009-09-25 14:40:00,82.345,82.425,82.31,82.415,3699700002.0
2009-09-25 14:45:00,82.42,82.505,82.385,82.48,2725200000.0
2009-09-25 14:50:00,82.48,82.52,82.465,82.48,2804400000.0
2009-09-25 14:55:00,82.475,82.56,82.46,82.555,1948900000.0
2009-09-25 15:00:00,82.555,82.63,82.53,82.61,1951000000.0
2009-09-25 15:05:00,82.62,82.64,82.565,82.6,1577500000.0
2009-09-25 15:10:00,82.6,82.625,82.54,82.56,2764400001.0
2009-09-25 15:15:00,82.56,82.575,82.52,82.55,2016100000.0
2009-09-25 15:20:00,82.55,82.555,82.47,82.485,2250600000.0
2009-09-25 15:25:00,82.485,82.485,82.4,82.41,2192100000.0
2009-09-25 15:30:00,82.41,82.48,82.38,82.39,2634700001.0
2009-09-25 15:35:00,82.385,82.455,82.345,82.41,3117200000.0
2009-09-25 15:40:00,82.41,82.58,82.38,82.57,2284100000.0
2009-09-25 15:45:00,82.57,82.69,82.535,82.555,2405500000.0
2009-09-25 15:50:00,82.56,82.61,82.525,82.595,2837200000.0
2009-09-25 15:55:00,82.6,82.73,82.535,82.545,2813700000.0
2009-09-25 16:00:00,82.525,82.825,82.475,82.79,2635800000.0
2009-09-25 16:05:00,82.785,82.875,82.745,82.85,3105000000.0
2009-09-25 16:10:00,82.865,82.87,82.715,82.765,3320200000.0
2009-09-25 16:15:00,82.765,82.84,82.69,82.785,3177400000.0
2009-09-25 16:20:00,82.79,82.84,82.66,82.675,2809900000.0
2009-09-25 16:25:00,82.675,82.745,82.665,82.665,2475100000.0
2009-09-25 16:30:00,82.665,82.705,82.635,82.665,2318300000.0
2009-09-25 16:35:00,82.665,82.67,82.495,82.51,3133100001.0
2009-09-25 16:40:00,82.505,82.57,82.345,82.445,2989500000.0
2009-09-25 16:45:00,82.435,82.49,82.28,82.475,3127200000.0
2009-09-25 16:50:00,82.475,82.475,82.325,82.44,3215899999.0
2009-09-25 16:55:00,82.445,82.59,82.425,82.59,2325000000.0
2009-09-25 17:00:00,82.6,82.6,82.485,82.595,2685700000.0
2009-09-25 17:05:00,82.595,82.66,82.525,82.545,2174100000.0
2009-09-25 17:10:00,82.545,82.55,82.21,82.245,2281100000.0
2009-09-25 17:15:00,82.245,82.325,82.23,82.28,2447300000.0
2009-09-25 17:20:00,82.28,82.35,82.245,82.255,1631600000.0
2009-09-25 17:25:00,82.255,82.325,82.19,82.275,1641600000.0
2009-09-25 17:30:00,82.275,82.315,82.24,82.245,1448100000.0
2009-09-25 17:35:00,82.24,82.34,82.215,82.34,2269600000.0
2009-09-25 17:40:00,82.34,82.475,82.33,82.465,2491600000.0
2009-09-25 17:45:00,82.47,82.5,82.415,82.445,2168200000.0
2009-09-25 17:50:00,82.435,82.47,82.325,82.33,2415100000.0
2009-09-25 17:55:00,82.33,82.36,82.215,82.275,2762300000.0
2009-09-25 18:00:00,82.275,82.29,82.185,82.21,2666500000.0
2009-09-25 18:05:00,82.22,82.27,82.22,82.245,693000000.0
2009-09-25 18:10:00,82.245,82.265,82.18,82.2,2050600000.0
2009-09-25 18:15:00,82.195,82.195,82.13,82.15,2589800000.0
2009-09-25 18:20:00,82.15,82.15,82.035,82.12,2488100000.0
2009-09-25 18:25:00,82.12,82.185,82.095,82.16,1206200000.0
2009-09-25 18:30:00,82.15,82.26,82.145,82.215,1100100000.0
2009-09-25 18:35:00,82.225,82.24,82.19,82.225,1462500000.0
2009-09-25 18:40:00,82.225,82.25,82.17,82.21,1461400000.0
2009-09-25 18:45:00,82.21,82.24,82.195,82.215,663500000.0
2009-09-25 18:50:00,82.23,82.255,82.195,82.215,1174600000.0
2009-09-25 18:55:00,82.22,82.25,82.145,82.18,948000000.0
2009-09-25 19:00:00,82.18,82.19,82.105,82.12,1115900000.0
2009-09-25 19:05:00,82.12,82.155,82.115,82.135,546700000.0
2009-09-25 19:10:00,82.135,82.16,82.125,82.145,598400000.0
2009-09-25 19:15:00,82.145,82.155,82.09,82.135,2029200000.0
2009-09-25 19:20:00,82.135,82.175,82.13,82.14,1632600000.0
2009-09-25 19:25:00,82.145,82.225,82.13,82.225,1499600000.0
2009-09-25 19:30:00,82.225,82.235,82.205,82.225,1694000000.0
2009-09-25 19:35:00,82.22,82.24,82.185,82.19,1676400000.0
2009-09-25 19:40:00,82.185,82.225,82.155,82.2,1559300000.0
2009-09-25 19:45:00,82.2,82.23,82.16,82.17,1696200000.0
2009-09-25 19:50:00,82.17,82.175,82.145,82.145,1267500000.0
2009-09-25 19:55:00,82.145,82.19,82.09,82.145,1880900000.0
2009-09-25 20:00:00,82.145,82.16,82.03,82.055,1192300000.0
2009-09-25 20:05:00,82.055,82.075,82.015,82.045,1493000000.0
2009-09-25 20:10:00,82.045,82.09,82.025,82.085,1609100001.0
2009-09-25 20:15:00,82.09,82.11,82.055,82.07,1809700000.0
2009-09-25 20:20:00,82.065,82.07,82.04,82.045,1408500000.0
2009-09-25 20:25:00,82.045,82.095,82.025,82.05,1540900000.0
2009-09-25 20:30:00,82.05,82.11,82.035,82.105,1781100000.0
2009-09-25 20:35:00,82.105,82.155,82.09,82.155,1713799999.0
2009-09-25 20:40:00,82.155,82.165,82.095,82.14,1694200001.0
2009-09-25 20:45:00,82.14,82.19,82.14,82.16,740200000.0
2009-09-25 20:50:00,82.16,82.23,82.145,82.215,843700000.0
2009-09-25 20:55:00,82.215,82.37,82.215,82.31,2382999999.0
2009-09-25 21:00:00,82.315,82.325,82.225,82.245,2313500001.0
2009-09-25 21:05:00,82.24,82.275,82.235,82.25,1441400000.0
2009-09-25 21:10:00,82.25,82.27,82.245,82.245,738000000.0
2009-09-25 21:15:00,82.245,82.255,82.235,82.245,398000000.0
2009-09-25 21:20:00,82.245,82.295,82.245,82.285,653900000.0
2009-09-25 21:25:00,82.28,82.295,82.265,82.275,518600000.0
2009-09-25 21:30:00,82.275,82.29,82.255,82.28,723700000.0
2009-09-25 21:35:00,82.28,82.295,82.225,82.23,418000000.0
2009-09-25 21:40:00,82.225,82.25,82.185,82.235,1226300000.0
2009-09-25 21:45:00,82.235,82.315,82.215,82.29,638000000.0
2009-09-25 21:50:00,82.29,82.33,82.285,82.305,340200000.0
2009-09-25 21:55:00,82.305,82.34,82.295,82.305,851500000.0
2009-09-25 22:00:00,82.3,82.305,82.195,82.205,704200000.0
2009-09-25 22:05:00,82.21,82.21,82.13,82.145,361100000.0
2009-09-25 22:10:00,82.145,82.155,82.095,82.115,656800000.0
2009-09-25 22:15:00,82.115,82.135,82.09,82.12,314500000.0
2009-09-25 22:20:00,82.115,82.13,82.055,82.085,441200000.0
2009-09-25 22:25:00,82.105,82.13,82.065,82.12,458200000.0
2009-09-25 22:30:00,82.125,82.16,82.105,82.105,710700000.0
2009-09-25 22:35:00,82.105,82.105,81.98,81.985,430200000.0
2009-09-25 22:40:00,81.99,82.08,81.99,82.04,259400000.0
2009-09-25 22:45:00,82.04,82.06,81.995,82.015,476000000.0
2009-09-25 22:50:00,82.005,82.07,81.995,82.025,412600000.0
2009-09-25 22:55:00,82.025,82.155,82.025,82.14,112400000.0
2009-09-27 23:05:00,82.09,82.09,82.08,82.085,7800000.0
2009-09-27 23:10:00,82.08,82.085,82.08,82.085,15600000.0
2009-09-27 23:15:00,82.08,82.08,82.06,82.06,5200000.0
2009-09-27 23:20:00,82.065,82.065,82.06,82.06,5200000.0
2009-09-27 23:25:00,82.055,82.055,82.05,82.055,23400000.0
2009-09-27 23:30:00,82.05,82.05,82.03,82.04,44200000.0
2009-09-27 23:35:00,82.035,82.055,82.03,82.035,52400000.0
2009-09-27 23:40:00,82.025,82.05,82.015,82.035,69800000.0
2009-09-27 23:45:00,82.035,82.09,82.025,82.08,150200000.0
2009-09-27 23:50:00,82.08,82.1,82.04,82.075,101000000.0
2009-09-27 23:55:00,82.075,82.1,82.06,82.09,24400000.0
2009-09-28 00:00:00,82.075,82.1,82.065,82.075,203400000.0
2009-09-28 00:05:00,82.075,82.075,81.975,81.98,207200000.0
2009-09-28 00:10:00,81.985,81.985,81.935,81.955,213200000.0
2009-09-28 00:15:00,81.97,81.985,81.915,81.925,280600000.0
2009-09-28 00:20:00,81.93,81.94,81.675,81.765,727200000.0
2009-09-28 00:25:00,81.755,81.82,81.715,81.82,484000000.0
2009-09-28 00:30:00,81.815,81.84,81.695,81.755,336800000.0
2009-09-28 00:35:00,81.76,81.765,81.705,81.725,118600000.0
2009-09-28 00:40:00,81.72,81.74,81.7,81.72,376600000.0
2009-09-28 00:45:00,81.72,81.73,81.625,81.645,471500000.0
2009-09-28 00:50:00,81.65,81.65,81.545,81.625,856400000.0
2009-09-28 00:55:00,81.635,81.655,81.585,81.61,645100000.0
2009-09-28 01:00:00,81.61,81.61,81.205,81.275,813900000.0
2009-09-28 01:05:00,81.295,81.315,80.945,81.15,1372900000.0
2009-09-28 01:10:00,81.18,81.205,81.035,81.15,1191600000.0
2009-09-28 01:15:00,81.155,81.175,80.955,80.96,997900000.0
2009-09-28 01:20:00,80.96,80.99,80.86,80.965,864200000.0
2009-09-28 01:25:00,80.965,80.98,80.89,80.955,632800000.0
2009-09-28 01:30:00,80.95,80.965,80.625,80.945,1263700000.0
2009-09-28 01:35:00,80.935,80.995,80.87,80.99,809500000.0
2009-09-28 01:40:00,81.005,81.16,81.005,81.16,806900000.0
2009-09-28 01:45:00,81.155,81.195,81.115,81.16,622600000.0
2009-09-28 01:50:00,81.165,81.215,81.125,81.185,701500000.0
2009-09-28 01:55:00,81.185,81.22,81.04,81.1,892100000.0
2009-09-28 02:00:00,81.11,81.39,81.11,81.255,1342400000.0
2009-09-28 02:05:00,81.25,81.41,81.22,81.41,863700000.0
2009-09-28 02:10:00,81.41,81.45,81.325,81.45,1006000000.0
2009-09-28 02:15:00,81.435,81.51,81.405,81.49,937600000.0
2009-09-28 02:20:00,81.49,81.49,81.415,81.43,774500000.0
2009-09-28 02:25:00,81.43,81.435,81.31,81.315,950700000.0
2009-09-28 02:30:00,81.315,81.365,81.315,81.335,1123600000.0
2009-09-28 02:35:00,81.34,81.345,81.175,81.195,1164100000.0
2009-09-28 02:40:00,81.185,81.185,81.085,81.1,1169800000.0
2009-09-28 02:45:00,81.095,81.265,81.075,81.26,760500000.0
2009-09-28 02:50:00,81.26,81.275,81.18,81.22,1102200000.0
2009-09-28 02:55:00,81.22,81.22,81.055,81.055,1282400000.0
2009-09-28 03:00:00,81.055,81.24,81.045,81.175,1109200000.0
2009-09-28 03:05:00,81.18,81.285,81.155,81.25,863400000.0
2009-09-28 03:10:00,81.25,81.345,81.205,81.295,1002400000.0
2009-09-28 03:15:00,81.295,81.345,81.235,81.295,971700000.0
2009-09-28 03:20:00,81.295,81.31,81.195,81.21,1070500000.0
2009-09-28 03:25:00,81.21,81.23,81.15,81.175,525400000.0
2009-09-28 03:30:00,81.175,81.2,81.135,81.175,998200000.0
2009-09-28 03:35:00,81.165,81.26,81.115,81.155,1111100000.0
2009-09-28 03:40:00,81.155,81.225,81.125,81.215,1230000000.0
2009-09-28 03:45:00,81.225,81.275,81.175,81.265,807000000.0
2009-09-28 03:50:00,81.265,81.3,81.22,81.235,1114700000.0
2009-09-28 03:55:00,81.235,81.285,81.155,81.275,1205600000.0
2009-09-28 04:00:00,81.28,81.35,81.27,81.28,671400000.0
2009-09-28 04:05:00,81.28,81.365,81.275,81.295,542200000.0
2009-09-28 04:10:00,81.295,81.315,81.275,81.28,635800000.0
2009-09-28 04:15:00,81.275,81.275,81.225,81.26,625800000.0
2009-09-28 04:20:00,81.27,81.31,81.255,81.285,505800000.0
2009-09-28 04:25:00,81.295,81.33,81.285,81.32,220200000.0
2009-09-28 04:30:00,81.32,81.32,81.195,81.25,679400000.0
2009-09-28 04:35:00,81.26,81.295,81.245,81.285,371000000.0
2009-09-28 04:40:00,81.29,81.33,81.27,81.315,287800000.0
2009-09-28 04:45:00,81.32,81.32,81.235,81.295,609900000.0
2009-09-28 04:50:00,81.295,81.295,81.245,81.275,521400000.0
2009-09-28 04:55:00,81.27,81.275,81.235,81.265,744600000.0
2009-09-28 05:00:00,81.265,81.29,81.23,81.265,350600000.0
2009-09-28 05:05:00,81.27,81.4,81.22,81.37,757600000.0
2009-09-28 05:10:00,81.37,81.405,81.315,81.375,1282400000.0
2009-09-28 05:15:00,81.375,81.475,81.355,81.475,703600000.0
2009-09-28 05:20:00,81.48,81.485,81.41,81.425,730400000.0
2009-09-28 05:25:00,81.425,81.435,81.4,81.4,287800000.0
2009-09-28 05:30:00,81.405,81.405,81.395,81.395,397600000.0
2009-09-28 05:35:00,81.395,81.415,81.385,81.395,542600000.0
2009-09-28 05:40:00,81.395,81.45,81.385,81.415,560200000.0
2009-09-28 05:45:00,81.415,81.435,81.375,81.435,437200000.0
2009-09-28 05:50:00,81.425,81.435,81.405,81.425,257200000.0
2009-09-28 05:55:00,81.425,81.425,81.385,81.395,457600000.0
2009-09-28 06:00:00,81.395,81.485,81.395,81.445,930800000.0
2009-09-28 06:05:00,81.445,81.45,81.435,81.435,278200000.0
2009-09-28 06:10:00,81.435,81.465,81.425,81.455,362800000.0
2009-09-28 06:15:00,81.455,81.58,81.455,81.55,1376500000.0
2009-09-28 06:20:00,81.55,81.57,81.485,81.54,1328600000.0
2009-09-28 06:25:00,81.54,81.545,81.425,81.445,1011800000.0
2009-09-28 06:30:00,81.445,81.605,81.445,81.495,817600000.0
2009-09-28 06:35:00,81.5,81.545,81.345,81.36,1800000000.0
2009-09-28 06:40:00,81.36,81.38,81.305,81.335,991700000.0
2009-09-28 06:45:00,81.335,81.405,81.335,81.405,440200000.0
2009-09-28 06:50:00,81.415,81.495,81.395,81.425,829500000.0
2009-09-28 06:55:00,81.425,81.465,81.395,81.415,502900000.0
2009-09-28 07:00:00,81.42,81.515,81.415,81.475,1032600000.0
2009-09-28 07:05:00,81.475,81.475,81.415,81.425,419300000.0
2009-09-28 07:10:00,81.43,81.52,81.415,81.52,494200000.0
2009-09-28 07:15:00,81.515,81.625,81.485,81.61,494100000.0
2009-09-28 07:20:00,81.615,81.62,81.535,81.545,767900000.0
2009-09-28 07:25:00,81.545,81.575,81.52,81.55,591800000.0
2009-09-28 07:30:00,81.545,81.55,81.48,81.535,807500000.0
2009-09-28 07:35:00,81.545,81.57,81.495,81.515,536300000.0
2009-09-28 07:40:00,81.515,81.565,81.43,81.435,718300000.0
2009-09-28 07:45:00,81.425,81.425,81.285,81.285,1003100000.0
2009-09-28 07:50:00,81.285,81.345,81.275,81.31,803600000.0
2009-09-28 07:55:00,81.31,81.34,81.275,81.275,780900000.0
2009-09-28 08:00:00,81.275,81.31,81.24,81.285,1005100000.0
2009-09-28 08:05:00,81.28,81.425,81.28,81.4,781600000.0
2009-09-28 08:10:00,81.405,81.585,81.38,81.58,1422400000.0
2009-09-28 08:15:00,81.58,81.625,81.54,81.595,874000000.0
2009-09-28 08:20:00,81.595,81.615,81.55,81.575,1024600000.0
2009-09-28 08:25:00,81.575,81.575,81.45,81.455,950600000.0
2009-09-28 08:30:00,81.455,81.505,81.415,81.475,1676600000.0
2009-09-28 08:35:00,81.485,81.55,81.48,81.53,1280400000.0
2009-09-28 08:40:00,81.53,81.66,81.53,81.625,1229100000.0
2009-09-28 08:45:00,81.625,81.695,81.615,81.665,1053500000.0
2009-09-28 08:50:00,81.665,81.68,81.605,81.625,1226300000.0
2009-09-28 08:55:00,81.605,81.655,81.57,81.61,1891000000.0
2009-09-28 09:00:00,81.61,81.625,81.56,81.575,1893400000.0
2009-09-28 09:05:00,81.575,81.675,81.575,81.665,1406200000.0
2009-09-28 09:10:00,81.66,81.705,81.63,81.665,1475500000.0
2009-09-28 09:15:00,81.655,81.665,81.58,81.585,1281700000.0
2009-09-28 09:20:00,81.585,81.67,81.575,81.635,2174100000.0
2009-09-28 09:25:00,81.635,81.665,81.56,81.65,1758900000.0
2009-09-28 09:30:00,81.665,81.665,81.515,81.53,1583100000.0
2009-09-28 09:35:00,81.53,81.55,81.485,81.535,1505100000.0
2009-09-28 09:40:00,81.535,81.605,81.5,81.585,1789200000.0
2009-09-28 09:45:00,81.585,81.665,81.585,81.665,703500000.0
2009-09-28 09:50:00,81.655,81.665,81.565,81.57,1434300000.0
2009-09-28 09:55:00,81.57,81.58,81.5,81.515,1293900000.0
2009-09-28 10:00:00,81.515,81.6,81.515,81.595,666800000.0
2009-09-28 10:05:00,81.595,81.595,81.555,81.56,631200000.0
2009-09-28 10:10:00,81.56,81.57,81.51,81.51,953500000.0
2009-09-28 10:15:00,81.51,81.55,81.505,81.545,908200000.0
2009-09-28 10:20:00,81.55,81.595,81.545,81.57,654700000.0
2009-09-28 10:25:00,81.57,81.595,81.525,81.565,902300000.0
2009-09-28 10:30:00,81.57,81.645,81.57,81.585,843600000.0
2009-09-28 10:35:00,81.585,81.735,81.575,81.72,1012900000.0
2009-09-28 10:40:00,81.725,81.73,81.625,81.625,1239000000.0
2009-09-28 10:45:00,81.625,81.63,81.605,81.62,960000000.0
2009-09-28 10:50:00,81.615,81.615,81.475,81.575,2174200000.0
2009-09-28 10:55:00,81.57,81.6,81.505,81.51,1423000000.0
2009-09-28 11:00:00,81.505,81.54,81.495,81.495,1421300000.0
2009-09-28 11:05:00,81.495,81.505,81.445,81.505,1213500000.0
2009-09-28 11:10:00,81.5,81.545,81.46,81.5,1740600000.0
2009-09-28 11:15:00,81.505,81.505,81.46,81.505,1126800000.0
2009-09-28 11:20:00,81.505,81.52,81.475,81.505,927700000.0
2009-09-28 11:25:00,81.51,81.56,81.49,81.52,717900000.0
2009-09-28 11:30:00,81.52,81.53,81.49,81.5,705800000.0
2009-09-28 11:35:00,81.51,81.54,81.485,81.485,427000000.0
2009-09-28 11:40:00,81.485,81.515,81.475,81.515,858100000.0
2009-09-28 11:45:00,81.515,81.55,81.515,81.52,768500000.0
2009-09-28 11:50:00,81.52,81.55,81.41,81.41,1516400000.0
2009-09-28 11:55:00,81.41,81.435,81.355,81.395,1492700000.0
2009-09-28 12:00:00,81.395,81.42,81.385,81.395,1027500000.0
2009-09-28 12:05:00,81.395,81.41,81.365,81.375,1132300000.0
2009-09-28 12:10:00,81.37,81.395,81.365,81.385,729200000.0
2009-09-28 12:15:00,81.385,81.395,81.375,81.385,878000000.0
2009-09-28 12:20:00,81.385,81.4,81.35,81.4,903700000.0
2009-09-28 12:25:00,81.405,81.56,81.395,81.52,1662100000.0
2009-09-28 12:30:00,81.52,81.525,81.465,81.5,1637800000.0
2009-09-28 12:35:00,81.5,81.52,81.46,81.465,785000000.0
2009-09-28 12:40:00,81.465,81.5,81.435,81.435,1170699999.0
2009-09-28 12:45:00,81.435,81.47,81.42,81.465,861700000.0
2009-09-28 12:50:00,81.47,81.47,81.395,81.41,905500000.0
2009-09-28 12:55:00,81.42,81.455,81.4,81.41,973200001.0
2009-09-28 13:00:00,81.41,81.48,81.41,81.465,1239500000.0
2009-09-28 13:05:00,81.465,81.49,81.415,81.485,1406400000.0
2009-09-28 13:10:00,81.485,81.575,81.48,81.56,991500000.0
2009-09-28 13:15:00,81.555,81.57,81.485,81.5,2031899999.0
2009-09-28 13:20:00,81.5,81.595,81.48,81.57,1657200000.0
2009-09-28 13:25:00,81.57,81.625,81.555,81.615,1914600000.0
2009-09-28 13:30:00,81.625,81.64,81.585,81.605,1847899999.0
2009-09-28 13:35:00,81.605,81.605,81.55,81.57,1734900000.0
2009-09-28 13:40:00,81.57,81.61,81.485,81.49,1904100000.0
2009-09-28 13:45:00,81.49,81.595,81.485,81.55,1749100000.0
2009-09-28 13:50:00,81.555,81.64,81.555,81.585,1875200001.0
2009-09-28 13:55:00,81.585,81.64,81.585,81.615,1647000000.0
2009-09-28 14:00:00,81.615,81.74,81.615,81.735,2312000000.0
2009-09-28 14:05:00,81.74,81.85,81.73,81.82,2158300000.0
2009-09-28 14:10:00,81.825,81.84,81.795,81.805,1503700000.0
2009-09-28 14:15:00,81.805,81.85,81.805,81.82,1211500000.0
2009-09-28 14:20:00,81.82,81.985,81.82,81.945,2370600000.0
2009-09-28 14:25:00,81.945,81.98,81.87,81.895,2212200000.0
2009-09-28 14:30:00,81.895,82.01,81.895,81.955,2768900000.0
2009-09-28 14:35:00,81.97,82.03,81.94,81.995,2357599999.0
2009-09-28 14:40:00,81.995,82.015,81.965,81.97,1667100000.0
2009-09-28 14:45:00,81.965,81.99,81.915,81.94,2356100001.0
2009-09-28 14:50:00,81.94,82.0,81.915,81.955,2089800001.0
2009-09-28 14:55:00,81.955,81.995,81.745,81.775,2682700000.0
2009-09-28 15:00:00,81.775,81.835,81.765,81.805,2500300000.0
2009-09-28 15:05:00,81.8,81.81,81.73,81.745,2149800000.0
2009-09-28 15:10:00,81.75,81.765,81.695,81.73,2636199999.0
2009-09-28 15:15:00,81.73,81.775,81.715,81.72,2278399999.0
2009-09-28 15:20:00,81.725,81.73,81.6,81.635,2000400000.0
2009-09-28 15:25:00,81.64,81.675,81.595,81.645,2139199999.0
2009-09-28 15:30:00,81.65,81.665,81.575,81.64,2485500000.0
2009-09-28 15:35:00,81.63,81.67,81.595,81.6,2144000000.0
2009-09-28 15:40:00,81.6,81.75,81.58,81.745,2465800000.0
2009-09-28 15:45:00,81.745,81.865,81.74,81.82,2599800000.0
2009-09-28 15:50:00,81.82,81.84,81.755,81.83,2371800001.0
2009-09-28 15:55:00,81.83,81.85,81.675,81.715,2475999999.0
2009-09-28 16:00:00,81.72,81.81,81.63,81.65,1478600000.0
2009-09-28 16:05:00,81.64,81.7,81.6,81.62,3272300000.0
2009-09-28 16:10:00,81.625,81.705,81.62,81.685,2388000001.0
2009-09-28 16:15:00,81.69,81.715,81.645,81.685,1523600000.0
2009-09-28 16:20:00,81.685,81.715,81.61,81.705,1699800000.0
2009-09-28 16:25:00,81.705,81.725,81.665,81.675,1192500000.0
2009-09-28 16:30:00,81.675,81.815,81.675,81.795,1753700000.0
2009-09-28 16:35:00,81.795,81.875,81.765,81.825,2367000000.0
2009-09-28 16:40:00,81.825,81.915,81.795,81.88,1614500000.0
2009-09-28 16:45:00,81.885,81.91,81.835,81.845,2206500000.0
2009-09-28 16:50:00,81.845,81.895,81.76,81.825,2586999999.0
2009-09-28 16:55:00,81.825,82.01,81.82,82.0,3523100001.0
2009-09-28 17:00:00,82.0,82.015,81.875,81.91,3148000000.0
2009-09-28 17:05:00,81.91,81.965,81.895,81.925,2512900001.0
2009-09-28 17:10:00,81.925,82.035,81.925,81.955,2609200000.0
2009-09-28 17:15:00,81.95,81.98,81.95,81.97,1757500000.0
2009-09-28 17:20:00,81.98,82.115,81.96,82.08,1152400000.0
2009-09-28 17:25:00,82.08,82.115,81.995,82.1,2463700001.0
2009-09-28 17:30:00,82.095,82.15,82.085,82.12,1425500000.0
2009-09-28 17:35:00,82.12,82.175,82.08,82.175,1664900000.0
2009-09-28 17:40:00,82.18,82.365,82.125,82.345,2646100000.0
2009-09-28 17:45:00,82.345,82.35,82.235,82.285,2626999999.0
2009-09-28 17:50:00,82.29,82.335,82.25,82.26,2801200000.0
2009-09-28 17:55:00,82.265,82.285,82.205,82.255,2540000000.0
2009-09-28 18:00:00,82.255,82.265,82.17,82.215,2341000000.0
2009-09-28 18:05:00,82.215,82.44,82.205,82.375,1449400000.0
2009-09-28 18:10:00,82.375,82.425,82.355,82.375,2161600003.0
2009-09-28 18:15:00,82.375,82.39,82.35,82.37,968900000.0
2009-09-28 18:20:00,82.38,82.385,82.355,82.385,1155300000.0
2009-09-28 18:25:00,82.385,82.415,82.375,82.375,1030800000.0
2009-09-28 18:30:00,82.375,82.385,82.31,82.33,1113100000.0
2009-09-28 18:35:00,82.33,82.365,82.305,82.32,914200000.0
2009-09-28 18:40:00,82.32,82.345,82.3,82.345,958199999.0
2009-09-28 18:45:00,82.345,82.375,82.28,82.305,951500000.0
2009-09-28 18:50:00,82.305,82.36,82.235,82.295,1307000000.0
2009-09-28 18:55:00,82.295,82.305,82.24,82.265,2055600000.0
2009-09-28 19:00:00,82.25,82.325,82.24,82.315,1568800000.0
2009-09-28 19:05:00,82.315,82.355,82.295,82.305,953300000.0
2009-09-28 19:10:00,82.295,82.315,82.255,82.26,697400000.0
2009-09-28 19:15:00,82.26,82.31,82.245,82.255,694000000.0
2009-09-28 19:20:00,82.25,82.275,82.215,82.215,727600000.0
2009-09-28 19:25:00,82.215,82.235,82.195,82.23,893100000.0
2009-09-28 19:30:00,82.225,82.32,82.225,82.305,1606400002.0
2009-09-28 19:35:00,82.31,82.31,82.255,82.255,1091600000.0
2009-09-28 19:40:00,82.255,82.305,82.255,82.27,1202500001.0
2009-09-28 19:45:00,82.27,82.275,82.215,82.255,1576199998.0
2009-09-28 19:50:00,82.255,82.275,82.215,82.22,1165000000.0
2009-09-28 19:55:00,82.22,82.285,82.205,82.275,585000000.0
2009-09-28 20:00:00,82.275,82.29,82.235,82.255,1242600000.0
2009-09-28 20:05:00,82.255,82.29,82.235,82.25,1660400000.0
2009-09-28 20:10:00,82.25,82.34,82.235,82.33,1815500000.0
2009-09-28 20:15:00,82.33,82.455,82.33,82.435,1369200000.0
2009-09-28 20:20:00,82.435,82.46,82.37,82.395,917000000.0
2009-09-28 20:25:00,82.395,82.41,82.365,82.38,1518700000.0
2009-09-28 20:30:00,82.385,82.42,82.365,82.375,889899999.0
2009-09-28 20:35:00,82.375,82.385,82.32,82.34,579900000.0
2009-09-28 20:40:00,82.34,82.405,82.32,82.395,1153600000.0
2009-09-28 20:45:00,82.405,82.485,82.4,82.42,2055500000.0
2009-09-28 20:50:00,82.42,82.51,82.405,82.465,1741200000.0
2009-09-28 20:55:00,82.475,82.595,82.435,82.595,2807100000.0
2009-09-28 21:00:00,82.595,82.595,82.545,82.575,595200000.0
2009-09-28 21:05:00,82.575,82.575,82.525,82.535,1098300000.0
2009-09-28 21:10:00,82.535,82.55,82.52,82.535,1198100000.0
2009-09-28 21:15:00,82.535,82.58,82.515,82.56,1271700000.0
2009-09-28 21:20:00,82.56,82.615,82.555,82.56,1124600000.0
2009-09-28 21:25:00,82.555,82.59,82.555,82.565,1472600000.0
2009-09-28 21:30:00,82.565,82.6,82.55,82.58,1224500000.0
2009-09-28 21:35:00,82.58,82.58,82.51,82.515,1263900000.0
2009-09-28 21:40:00,82.515,82.52,82.485,82.51,1154800000.0
2009-09-28 21:45:00,82.51,82.51,82.42,82.43,1152200000.0
2009-09-28 21:50:00,82.435,82.44,82.41,82.425,1300500000.0
2009-09-28 21:55:00,82.425,82.445,82.41,82.41,1054100000.0
2009-09-28 22:00:00,82.41,82.415,82.35,82.405,840100000.0
2009-09-28 22:05:00,82.405,82.45,82.4,82.435,598400000.0
2009-09-28 22:10:00,82.435,82.545,82.415,82.535,727400000.0
2009-09-28 22:15:00,82.535,82.535,82.495,82.5,486800000.0
2009-09-28 22:20:00,82.5,82.535,82.5,82.515,306200000.0
2009-09-28 22:25:00,82.515,82.515,82.485,82.495,494200000.0
2009-09-28 22:30:00,82.495,82.55,82.495,82.505,273400000.0
2009-09-28 22:35:00,82.505,82.515,82.445,82.46,424800000.0
2009-09-28 22:40:00,82.465,82.495,82.455,82.485,242400000.0
2009-09-28 22:45:00,82.49,82.54,82.475,82.515,489700000.0
2009-09-28 22:50:00,82.515,82.555,82.505,82.545,469800000.0
2009-09-28 22:55:00,82.555,82.62,82.485,82.62,568400000.0
2009-09-28 23:00:00,82.585,82.605,82.505,82.56,122600000.0
2009-09-28 23:05:00,82.56,82.585,82.545,82.555,90700000.0
2009-09-28 23:10:00,82.56,82.615,82.56,82.595,127500000.0
2009-09-28 23:15:00,82.595,82.595,82.555,82.585,99200000.0
2009-09-28 23:20:00,82.585,82.595,82.575,82.595,172800000.0
2009-09-28 23:25:00,82.595,82.605,82.546,82.575,155600000.0
2009-09-28 23:30:00,82.575,82.615,82.575,82.605,68800000.0
2009-09-28 23:35:00,82.615,82.625,82.39,82.585,244099999.0
2009-09-28 23:40:00,82.575,82.605,82.57,82.595,151500000.0
2009-09-28 23:45:00,82.595,82.605,82.585,82.59,58800000.0
2009-09-28 23:50:00,82.557,82.615,82.557,82.595,180800000.0
2009-09-28 23:55:00,82.595,82.645,82.595,82.625,160800000.0
2009-09-29 00:00:00,82.625,82.665,82.589,82.645,178100000.0
2009-09-29 00:05:00,82.655,82.685,82.645,82.675,412200000.0
2009-09-29 00:10:00,82.665,82.665,82.605,82.61,256100000.0
2009-09-29 00:15:00,82.615,82.665,82.61,82.665,168100000.0
2009-09-29 00:20:00,82.665,82.675,82.65,82.655,110900000.0
2009-09-29 00:25:00,82.655,82.675,82.645,82.665,130500000.0
2009-09-29 00:30:00,82.665,82.67,82.635,82.635,206200000.0
2009-09-29 00:35:00,82.635,82.655,82.625,82.655,120800000.0
2009-09-29 00:40:00,82.655,82.655,82.605,82.61,225800000.0
2009-09-29 00:45:00,82.605,82.625,82.585,82.625,211100000.0
2009-09-29 00:50:00,82.615,82.625,82.595,82.615,179200000.0
2009-09-29 00:55:00,82.615,82.635,82.585,82.59,260400000.0
2009-09-29 01:00:00,82.59,82.715,82.585,82.655,497700000.0
2009-09-29 01:05:00,82.655,82.68,82.655,82.66,402600000.0
2009-09-29 01:10:00,82.66,82.75,82.625,82.645,700600000.0
2009-09-29 01:15:00,82.645,82.645,82.625,82.63,92800000.0
2009-09-29 01:20:00,82.635,82.68,82.635,82.675,305300000.0
2009-09-29 01:25:00,82.675,82.675,82.585,82.59,647400000.0
2009-09-29 01:30:00,82.595,82.705,82.595,82.705,366400000.0
2009-09-29 01:35:00,82.705,82.825,82.695,82.815,784900000.0
2009-09-29 01:40:00,82.815,82.815,82.745,82.78,896300000.0
2009-09-29 01:45:00,82.78,82.79,82.745,82.755,791800000.0
2009-09-29 01:50:00,82.755,82.765,82.735,82.76,363800000.0
2009-09-29 01:55:00,82.76,82.795,82.745,82.795,498000000.0
2009-09-29 02:00:00,82.795,82.93,82.795,82.825,1546400000.0
2009-09-29 02:05:00,82.82,82.845,82.735,82.75,967200000.0
2009-09-29 02:10:00,82.75,82.78,82.715,82.725,867400000.0
2009-09-29 02:15:00,82.74,82.82,82.73,82.77,720700000.0
2009-09-29 02:20:00,82.77,82.815,82.735,82.755,562800000.0
2009-09-29 02:25:00,82.755,82.755,82.695,82.715,474100000.0
2009-09-29 02:30:00,82.71,82.755,82.675,82.69,650000000.0
2009-09-29 02:35:00,82.685,82.71,82.675,82.69,404700000.0
2009-09-29 02:40:00,82.69,82.69,82.625,82.665,602600000.0
2009-09-29 02:45:00,82.665,82.765,82.635,82.765,829400000.0
2009-09-29 02:50:00,82.76,82.96,82.755,82.955,1214000000.0
2009-09-29 02:55:00,82.955,82.975,82.845,82.965,1357400000.0
2009-09-29 03:00:00,82.965,82.975,82.85,82.855,664000000.0
2009-09-29 03:05:00,82.855,82.86,82.81,82.845,504700000.0
2009-09-29 03:10:00,82.845,82.93,82.825,82.93,347500000.0
2009-09-29 03:15:00,82.93,82.96,82.905,82.93,452400000.0
2009-09-29 03:20:00,82.93,83.0,82.89,82.965,357200000.0
2009-09-29 03:25:00,82.965,82.995,82.915,82.99,499900000.0
2009-09-29 03:30:00,82.99,82.99,82.885,82.905,398300000.0
2009-09-29 03:35:00,82.9,82.925,82.865,82.88,613100000.0
2009-09-29 03:40:00,82.885,82.895,82.86,82.885,343300000.0
2009-09-29 03:45:00,82.885,82.895,82.82,82.82,408700000.0
2009-09-29 03:50:00,82.82,82.835,82.755,82.795,932900000.0
2009-09-29 03:55:00,82.795,82.865,82.765,82.78,911200000.0
2009-09-29 04:00:00,82.78,82.845,82.76,82.78,692500000.0
2009-09-29 04:05:00,82.78,82.86,82.775,82.835,633700000.0
2009-09-29 04:10:00,82.835,82.855,82.82,82.835,377100000.0
2009-09-29 04:15:00,82.835,82.84,82.78,82.805,370800000.0
2009-09-29 04:20:00,82.805,82.83,82.745,82.83,507700000.0
2009-09-29 04:25:00,82.83,82.9,82.815,82.83,1382900000.0
2009-09-29 04:30:00,82.835,82.865,82.82,82.84,1018200000.0
2009-09-29 04:35:00,82.84,82.89,82.795,82.88,993800000.0
2009-09-29 04:40:00,82.88,82.89,82.85,82.865,352300000.0
2009-09-29 04:45:00,82.865,82.875,82.85,82.87,238200000.0
2009-09-29 04:50:00,82.87,82.915,82.87,82.9,611500000.0
2009-09-29 04:55:00,82.895,82.9,82.875,82.89,248500000.0
2009-09-29 05:00:00,82.89,82.89,82.845,82.875,337600000.0
2009-09-29 05:05:00,82.885,82.905,82.865,82.895,315800000.0
2009-09-29 05:10:00,82.89,82.94,82.885,82.93,256400000.0
2009-09-29 05:15:00,82.925,82.94,82.885,82.905,309000000.0
2009-09-29 05:20:00,82.905,82.975,82.905,82.965,451200000.0
2009-09-29 05:25:00,82.965,82.99,82.935,82.94,414400000.0
2009-09-29 05:30:00,82.945,82.965,82.94,82.955,346600000.0
2009-09-29 05:35:00,82.955,82.955,82.925,82.93,407000000.0
2009-09-29 05:40:00,82.93,82.965,82.885,82.885,305500000.0
2009-09-29 05:45:00,82.895,82.91,82.88,82.905,190700000.0
2009-09-29 05:50:00,82.895,82.91,82.875,82.885,131600000.0
2009-09-29 05:55:00,82.885,82.935,82.88,82.925,308200000.0
2009-09-29 06:00:00,82.925,82.925,82.87,82.87,416300000.0
2009-09-29 06:05:00,82.875,82.935,82.87,82.935,385600000.0
2009-09-29 06:10:00,82.935,82.935,82.905,82.92,374800000.0
2009-09-29 06:15:00,82.915,82.915,82.895,82.895,391300000.0
2009-09-29 06:20:00,82.895,82.93,82.875,82.925,472400000.0
2009-09-29 06:25:00,82.925,82.94,82.92,82.92,533300000.0
2009-09-29 06:30:00,82.92,82.945,82.905,82.935,918600000.0
2009-09-29 06:35:00,82.925,82.935,82.865,82.865,927600000.0
2009-09-29 06:40:00,82.865,82.885,82.815,82.825,1138600000.0
2009-09-29 06:45:00,82.825,82.835,82.815,82.83,506500000.0
2009-09-29 06:50:00,82.83,82.84,82.805,82.84,328600000.0
2009-09-29 06:55:00,82.84,82.905,82.835,82.895,619000000.0
2009-09-29 07:00:00,82.895,82.895,82.875,82.89,659500000.0
2009-09-29 07:05:00,82.89,82.95,82.855,82.945,1137900000.0
2009-09-29 07:10:00,82.945,82.965,82.92,82.93,798700000.0
2009-09-29 07:15:00,82.93,83.105,82.93,83.095,1009500000.0
2009-09-29 07:20:00,83.1,83.19,83.075,83.14,1450500000.0
2009-09-29 07:25:00,83.145,83.145,83.08,83.09,627500000.0
2009-09-29 07:30:00,83.09,83.275,83.05,83.225,1956800000.0
2009-09-29 07:35:00,83.235,83.245,83.175,83.175,1193100000.0
2009-09-29 07:40:00,83.18,83.195,83.145,83.17,791600000.0
2009-09-29 07:45:00,83.17,83.185,83.095,83.15,1176200000.0
2009-09-29 07:50:00,83.145,83.19,83.095,83.155,654700000.0
2009-09-29 07:55:00,83.155,83.195,83.13,83.19,1078600000.0
2009-09-29 08:00:00,83.185,83.24,83.18,83.205,1309000000.0
2009-09-29 08:05:00,83.205,83.245,83.16,83.185,1280200000.0
2009-09-29 08:10:00,83.185,83.265,83.165,83.18,1387500000.0
2009-09-29 08:15:00,83.175,83.29,83.095,83.1,1388700000.0
2009-09-29 08:20:00,83.1,83.12,83.055,83.12,1021800000.0
2009-09-29 08:25:00,83.115,83.13,83.06,83.1,1052199999.0
2009-09-29 08:30:00,83.095,83.22,83.095,83.21,1060100000.0
2009-09-29 08:35:00,83.21,83.225,83.07,83.075,1538900000.0
2009-09-29 08:40:00,83.075,83.205,83.075,83.185,1598100000.0
2009-09-29 08:45:00,83.185,83.215,83.095,83.105,899600000.0
2009-09-29 08:50:00,83.105,83.13,83.0,83.03,1251200000.0
2009-09-29 08:55:00,83.03,83.085,82.98,83.02,1993900000.0
2009-09-29 09:00:00,83.02,83.055,82.95,82.95,2484600000.0
2009-09-29 09:05:00,82.95,83.01,82.91,82.995,1891700001.0
2009-09-29 09:10:00,83.0,83.03,82.87,82.88,1589300000.0
2009-09-29 09:15:00,82.88,82.885,82.725,82.765,2473500001.0
2009-09-29 09:20:00,82.76,82.855,82.675,82.84,2350000000.0
2009-09-29 09:25:00,82.84,82.905,82.83,82.835,1818900000.0
2009-09-29 09:30:00,82.83,82.83,82.685,82.73,2320800000.0
2009-09-29 09:35:00,82.73,82.855,82.725,82.835,1814000000.0
2009-09-29 09:40:00,82.835,82.835,82.745,82.785,2154300000.0
2009-09-29 09:45:00,82.785,82.855,82.78,82.835,2260300000.0
2009-09-29 09:50:00,82.835,82.87,82.745,82.755,3032000000.0
2009-09-29 09:55:00,82.755,82.83,82.705,82.79,2003200000.0
2009-09-29 10:00:00,82.785,82.82,82.725,82.745,1991900000.0
2009-09-29 10:05:00,82.745,82.85,82.74,82.83,2219500000.0
2009-09-29 10:10:00,82.835,82.835,82.765,82.79,1298900000.0
2009-09-29 10:15:00,82.795,82.83,82.79,82.805,1470900001.0
2009-09-29 10:20:00,82.805,82.845,82.805,82.825,1344000000.0
2009-09-29 10:25:00,82.825,82.88,82.805,82.81,1461100000.0
2009-09-29 10:30:00,82.815,82.84,82.715,82.725,1253800001.0
2009-09-29 10:35:00,82.725,82.73,82.635,82.655,2079600000.0
2009-09-29 10:40:00,82.655,82.68,82.605,82.63,1798000000.0
2009-09-29 10:45:00,82.63,82.65,82.58,82.62,2365100000.0
2009-09-29 10:50:00,82.62,82.67,82.62,82.65,2092700001.0
2009-09-29 10:55:00,82.655,82.69,82.615,82.62,1706000000.0
2009-09-29 11:00:00,82.615,82.625,82.555,82.58,2328600000.0
2009-09-29 11:05:00,82.58,82.635,82.575,82.605,2400600000.0
2009-09-29 11:10:00,82.605,82.645,82.6,82.62,1791700000.0
2009-09-29 11:15:00,82.62,82.63,82.58,82.59,1037000000.0
2009-09-29 11:20:00,82.595,82.6,82.395,82.445,1587800000.0
2009-09-29 11:25:00,82.455,82.465,82.36,82.45,1977200000.0
2009-09-29 11:30:00,82.45,82.5,82.435,82.47,1425700000.0
2009-09-29 11:35:00,82.47,82.47,82.405,82.425,1214900000.0
2009-09-29 11:40:00,82.43,82.475,82.415,82.455,1149100000.0
2009-09-29 11:45:00,82.455,82.535,82.45,82.535,1183100000.0
2009-09-29 11:50:00,82.535,82.565,82.495,82.51,1741900000.0
2009-09-29 11:55:00,82.51,82.51,82.435,82.465,1673200000.0
2009-09-29 12:00:00,82.465,82.585,82.435,82.585,2265100000.0
2009-09-29 12:05:00,82.585,82.59,82.52,82.545,1701100000.0
2009-09-29 12:10:00,82.55,82.605,82.515,82.595,1559699999.0
2009-09-29 12:15:00,82.595,82.725,82.595,82.65,2667500001.0
2009-09-29 12:20:00,82.65,82.655,82.56,82.595,2446500000.0
2009-09-29 12:25:00,82.595,82.64,82.54,82.565,1985500000.0
2009-09-29 12:30:00,82.565,82.935,82.555,82.81,2840000000.0
2009-09-29 12:35:00,82.81,82.85,82.78,82.8,1494700000.0
2009-09-29 12:40:00,82.795,82.855,82.685,82.715,2619300000.0
2009-09-29 12:45:00,82.72,82.735,82.68,82.715,1249600000.0
2009-09-29 12:50:00,82.715,82.73,82.67,82.695,1706000000.0
2009-09-29 12:55:00,82.695,82.7,82.62,82.64,1518100000.0
2009-09-29 13:00:00,82.63,82.665,82.58,82.615,2452900000.0
2009-09-29 13:05:00,82.61,82.65,82.555,82.64,1615100000.0
2009-09-29 13:10:00,82.64,82.67,82.55,82.635,2136599999.0
2009-09-29 13:15:00,82.635,82.705,82.6,82.64,1045700000.0
2009-09-29 13:20:00,82.635,82.655,82.615,82.625,1562700000.0
2009-09-29 13:25:00,82.63,82.68,82.56,82.67,1119600000.0
2009-09-29 13:30:00,82.67,82.73,82.65,82.73,1470100000.0
2009-09-29 13:35:00,82.725,82.785,82.71,82.765,2130000001.0
2009-09-29 13:40:00,82.765,82.77,82.71,82.71,1467700000.0
2009-09-29 13:45:00,82.71,82.725,82.685,82.725,1600600000.0
2009-09-29 13:50:00,82.725,82.74,82.665,82.725,1564600000.0
2009-09-29 13:55:00,82.725,82.725,82.665,82.675,1312500000.0
2009-09-29 14:00:00,82.675,82.675,82.555,82.575,2181800001.0
2009-09-29 14:05:00,82.575,82.62,82.56,82.59,1356899999.0
2009-09-29 14:10:00,82.59,82.61,82.525,82.525,1495700000.0
2009-09-29 14:15:00,82.525,82.565,82.475,82.475,3006599999.0
2009-09-29 14:20:00,82.465,82.55,82.43,82.55,2519100000.0
2009-09-29 14:25:00,82.545,82.565,82.49,82.55,2208000000.0
2009-09-29 14:30:00,82.55,82.555,82.505,82.535,1421700000.0
2009-09-29 14:35:00,82.53,82.55,82.49,82.525,2434199999.0
2009-09-29 14:40:00,82.525,82.575,82.495,82.57,1754900000.0
2009-09-29 14:45:00,82.565,82.615,82.52,82.54,1827300000.0
2009-09-29 14:50:00,82.545,82.595,82.525,82.55,1878300000.0
2009-09-29 14:55:00,82.555,82.605,82.515,82.58,2314500001.0
2009-09-29 15:00:00,82.575,82.745,82.575,82.685,2763800000.0
2009-09-29 15:05:00,82.685,82.715,82.635,82.65,2935200000.0
2009-09-29 15:10:00,82.65,82.735,82.625,82.72,3259300002.0
2009-09-29 15:15:00,82.72,82.755,82.625,82.645,2180600000.0
2009-09-29 15:20:00,82.645,82.675,82.575,82.585,1427700000.0
2009-09-29 15:25:00,82.585,82.605,82.555,82.565,1713100000.0
2009-09-29 15:30:00,82.565,82.625,82.495,82.605,3111500000.0
2009-09-29 15:35:00,82.6,82.78,82.585,82.78,3299299999.0
2009-09-29 15:40:00,82.78,82.845,82.755,82.775,3483400001.0
2009-09-29 15:45:00,82.77,82.835,82.735,82.745,3270500000.0
2009-09-29 15:50:00,82.75,82.82,82.72,82.735,3526900000.0
2009-09-29 15:55:00,82.735,82.975,82.735,82.84,3820400000.0
2009-09-29 16:00:00,82.84,82.84,82.525,82.625,3256900001.0
2009-09-29 16:05:00,82.63,82.715,82.59,82.665,2895600000.0
2009-09-29 16:10:00,82.665,82.85,82.61,82.81,3588300000.0
2009-09-29 16:15:00,82.81,82.84,82.765,82.805,2397499999.0
2009-09-29 16:20:00,82.8,82.88,82.675,82.685,2116200000.0
2009-09-29 16:25:00,82.685,82.695,82.6,82.68,2163100000.0
2009-09-29 16:30:00,82.685,82.735,82.64,82.715,3245500000.0
2009-09-29 16:35:00,82.715,82.805,82.68,82.775,3170300000.0
2009-09-29 16:40:00,82.77,82.905,82.77,82.8,3385600000.0
2009-09-29 16:45:00,82.79,82.93,82.775,82.905,2699700000.0
2009-09-29 16:50:00,82.905,82.95,82.865,82.875,2761300000.0
2009-09-29 16:55:00,82.88,82.97,82.83,82.965,3096800000.0
2009-09-29 17:00:00,82.965,82.985,82.905,82.93,1739400000.0
2009-09-29 17:05:00,82.93,82.97,82.925,82.935,2550299999.0
2009-09-29 17:10:00,82.935,83.0,82.92,82.99,2876400000.0
2009-09-29 17:15:00,82.995,83.015,82.955,82.985,1805900000.0
2009-09-29 17:20:00,82.99,83.02,82.94,82.955,2189900000.0
2009-09-29 17:25:00,82.955,82.97,82.89,82.94,2472800000.0
2009-09-29 17:30:00,82.94,82.995,82.925,82.975,2259900000.0
2009-09-29 17:35:00,82.975,83.02,82.945,82.95,2447500000.0
2009-09-29 17:40:00,82.95,83.08,82.945,83.05,2265200000.0
2009-09-29 17:45:00,83.045,83.05,82.91,82.935,2713400000.0
2009-09-29 17:50:00,82.935,83.02,82.875,83.01,2694200000.0
2009-09-29 17:55:00,83.01,83.105,83.01,83.015,3040600000.0
2009-09-29 18:00:00,83.005,83.03,82.99,83.03,1852200000.0
2009-09-29 18:05:00,83.03,83.06,82.975,83.005,2102800000.0
2009-09-29 18:10:00,83.005,83.055,82.98,83.045,1513400000.0
2009-09-29 18:15:00,83.04,83.045,82.975,82.975,1073300001.0
2009-09-29 18:20:00,82.98,83.05,82.975,83.025,1278400000.0
2009-09-29 18:25:00,83.025,83.045,83.0,83.0,1028300000.0
2009-09-29 18:30:00,82.995,83.035,82.93,82.965,1551800000.0
2009-09-29 18:35:00,82.97,83.04,82.97,83.025,989400000.0
2009-09-29 18:40:00,83.025,83.04,83.005,83.04,1046900000.0
2009-09-29 18:45:00,83.04,83.1,83.04,83.06,942900000.0
2009-09-29 18:50:00,83.055,83.135,83.035,83.125,1769200000.0
2009-09-29 18:55:00,83.12,83.155,83.08,83.13,1457300000.0
2009-09-29 19:00:00,83.135,83.24,83.135,83.225,2036700000.0
2009-09-29 19:05:00,83.225,83.225,83.155,83.185,1392600000.0
2009-09-29 19:10:00,83.19,83.2,83.11,83.115,1402000000.0
2009-09-29 19:15:00,83.115,83.135,83.07,83.09,1536500000.0
2009-09-29 19:20:00,83.09,83.17,83.085,83.155,789000000.0
2009-09-29 19:25:00,83.155,83.155,83.04,83.05,726700000.0
2009-09-29 19:30:00,83.055,83.055,83.03,83.05,596200000.0
2009-09-29 19:35:00,83.06,83.08,83.04,83.065,1063400000.0
2009-09-29 19:40:00,83.06,83.075,82.97,83.065,1688400000.0
2009-09-29 19:45:00,83.065,83.1,83.02,83.075,761900000.0
2009-09-29 19:50:00,83.075,83.11,83.055,83.09,1105600000.0
2009-09-29 19:55:00,83.085,83.115,83.055,83.09,1514400000.0
2009-09-29 20:00:00,83.1,83.12,83.075,83.08,1066200000.0
2009-09-29 20:05:00,83.08,83.16,83.08,83.15,959600000.0
2009-09-29 20:10:00,83.155,83.155,83.115,83.13,1097900002.0
2009-09-29 20:15:00,83.14,83.22,83.125,83.15,1341100000.0
2009-09-29 20:20:00,83.15,83.185,83.135,83.155,552200000.0
2009-09-29 20:25:00,83.16,83.165,83.105,83.11,1148800000.0
2009-09-29 20:30:00,83.11,83.11,83.085,83.095,855300000.0
2009-09-29 20:35:00,83.095,83.13,83.08,83.095,1487300000.0
2009-09-29 20:40:00,83.1,83.135,83.095,83.11,1047900000.0
2009-09-29 20:45:00,83.105,83.135,83.09,83.105,1229600000.0
2009-09-29 20:50:00,83.105,83.175,83.09,83.15,1161200000.0
2009-09-29 20:55:00,83.15,83.19,83.15,83.175,902900000.0
2009-09-29 21:00:00,83.175,83.23,83.175,83.19,1362000000.0
2009-09-29 21:05:00,83.19,83.225,83.175,83.215,863700000.0
2009-09-29 21:10:00,83.21,83.23,83.165,83.165,723900000.0
2009-09-29 21:15:00,83.165,83.17,83.11,83.11,724500000.0
2009-09-29 21:20:00,83.11,83.165,83.11,83.135,498400000.0
2009-09-29 21:25:00,83.14,83.145,83.085,83.085,1081200000.0
2009-09-29 21:30:00,83.08,83.16,83.07,83.15,1328700000.0
2009-09-29 21:35:00,83.145,83.155,83.13,83.14,741700001.0
2009-09-29 21:40:00,83.14,83.145,83.115,83.125,636100000.0
2009-09-29 21:45:00,83.12,83.16,83.11,83.145,1085100000.0
2009-09-29 21:50:00,83.15,83.15,83.08,83.12,1274300000.0
2009-09-29 21:55:00,83.12,83.145,83.075,83.09,822200000.0
2009-09-29 22:00:00,83.1,83.15,83.095,83.115,434000000.0
2009-09-29 22:05:00,83.115,83.145,83.1,83.1,226200000.0
2009-09-29 22:10:00,83.095,83.105,83.065,83.085,349300000.0
2009-09-29 22:15:00,83.085,83.095,83.055,83.07,321500000.0
2009-09-29 22:20:00,83.07,83.125,83.015,83.035,590100000.0
2009-09-29 22:25:00,83.035,83.075,82.98,82.985,553400000.0
2009-09-29 22:30:00,82.985,83.005,82.985,83.005,219900000.0
2009-09-29 22:35:00,83.005,83.015,82.975,82.975,312000000.0
2009-09-29 22:40:00,82.975,83.025,82.975,83.025,157800000.0
2009-09-29 22:45:00,83.025,83.065,83.005,83.065,297800000.0
2009-09-29 22:50:00,83.065,83.065,83.015,83.055,345700000.0
2009-09-29 22:55:00,83.055,83.065,83.03,83.045,222800000.0
2009-09-29 23:00:00,83.04,83.055,82.995,83.03,148800000.0
2009-09-29 23:05:00,83.025,83.04,83.0,83.03,75200000.0
2009-09-29 23:10:00,83.03,83.04,82.97,82.97,174600000.0
2009-09-29 23:15:00,82.97,83.045,82.97,83.025,127000000.0
2009-09-29 23:20:00,83.025,83.035,82.995,83.025,123000000.0
2009-09-29 23:25:00,83.025,83.035,83.015,83.025,69800000.0
2009-09-29 23:30:00,83.025,83.055,83.02,83.055,132300000.0
2009-09-29 23:35:00,83.055,83.065,83.045,83.055,100000000.0
2009-09-29 23:40:00,83.055,83.075,83.035,83.065,96800000.0
2009-09-29 23:45:00,83.065,83.065,83.055,83.055,89700000.0
2009-09-29 23:50:00,83.055,83.075,83.055,83.075,49900000.0
2009-09-29 23:55:00,83.059,83.085,83.05,83.065,72400000.0
2009-09-30 00:00:00,83.065,83.095,83.037,83.043,156400000.0
2009-09-30 00:05:00,83.065,83.085,83.051,83.075,65600000.0
2009-09-30 00:10:00,83.057,83.08,83.054,83.075,62000000.0
2009-09-30 00:15:00,83.075,83.09,83.035,83.075,97600000.0
2009-09-30 00:20:00,83.065,83.105,83.065,83.085,142500000.0
2009-09-30 00:25:00,83.085,83.095,83.065,83.085,268300000.0
2009-09-30 00:30:00,83.065,83.11,83.054,83.11,58600000.0
2009-09-30 00:35:00,83.11,83.14,83.085,83.085,173600000.0
2009-09-30 00:40:00,83.095,83.11,83.075,83.085,69400000.0
2009-09-30 00:45:00,83.085,83.105,83.065,83.075,77700000.0
2009-09-30 00:50:00,83.075,83.09,83.065,83.085,176700000.0
2009-09-30 00:55:00,83.11,83.135,83.095,83.095,224200000.0
2009-09-30 01:00:00,83.09,83.09,83.025,83.05,529100000.0
2009-09-30 01:05:00,83.04,83.09,83.035,83.085,235400000.0
2009-09-30 01:10:00,83.085,83.125,83.08,83.12,286400000.0
2009-09-30 01:15:00,83.12,83.135,83.115,83.125,272600000.0
2009-09-30 01:20:00,83.125,83.135,83.125,83.135,99200000.0
2009-09-30 01:25:00,83.14,83.15,83.105,83.125,243100000.0
2009-09-30 01:30:00,83.13,83.165,83.12,83.155,283000000.0
2009-09-30 01:35:00,83.15,83.155,83.11,83.115,402200000.0
2009-09-30 01:40:00,83.12,83.145,83.11,83.125,505600000.0
2009-09-30 01:45:00,83.125,83.135,83.075,83.09,633700000.0
2009-09-30 01:50:00,83.095,83.185,83.08,83.155,932400000.0
2009-09-30 01:55:00,83.155,83.23,83.15,83.23,583400000.0
2009-09-30 02:00:00,83.23,83.24,83.165,83.22,531700000.0
2009-09-30 02:05:00,83.215,83.285,83.205,83.235,582300000.0
2009-09-30 02:10:00,83.225,83.33,83.215,83.285,619500000.0
2009-09-30 02:15:00,83.295,83.355,83.29,83.305,839800000.0
2009-09-30 02:20:00,83.31,83.33,83.275,83.305,938800000.0
2009-09-30 02:25:00,83.305,83.425,83.305,83.415,964200000.0
2009-09-30 02:30:00,83.42,83.46,83.34,83.345,1172000000.0
2009-09-30 02:35:00,83.345,83.36,83.28,83.3,823600000.0
2009-09-30 02:40:00,83.3,83.305,83.225,83.235,681700000.0
2009-09-30 02:45:00,83.23,83.28,83.125,83.175,1008900000.0
2009-09-30 02:50:00,83.175,83.225,83.145,83.225,854400000.0
2009-09-30 02:55:00,83.23,83.25,83.095,83.155,1241900000.0
2009-09-30 03:00:00,83.155,83.245,83.15,83.215,715000000.0
2009-09-30 03:05:00,83.205,83.23,82.97,82.995,874300000.0
2009-09-30 03:10:00,82.995,83.055,82.965,83.0,1143700000.0
2009-09-30 03:15:00,83.0,83.035,82.98,82.985,857500000.0
2009-09-30 03:20:00,82.985,83.015,82.86,83.015,679400000.0
2009-09-30 03:25:00,83.01,83.075,82.995,83.055,868100000.0
2009-09-30 03:30:00,83.05,83.115,83.04,83.1,609300000.0
2009-09-30 03:35:00,83.095,83.18,83.09,83.155,665900000.0
2009-09-30 03:40:00,83.17,83.21,83.11,83.11,682500000.0
2009-09-30 03:45:00,83.105,83.105,83.025,83.055,990800000.0
2009-09-30 03:50:00,83.05,83.075,83.005,83.035,1212100000.0
2009-09-30 03:55:00,83.04,83.065,83.015,83.025,711900000.0
2009-09-30 04:00:00,83.025,83.09,83.025,83.055,653700000.0
2009-09-30 04:05:00,83.055,83.06,83.02,83.04,1313700000.0
2009-09-30 04:10:00,83.035,83.125,83.035,83.08,1243700000.0
2009-09-30 04:15:00,83.075,83.12,83.055,83.055,785400000.0
2009-09-30 04:20:00,83.055,83.06,82.975,82.995,1011500000.0
2009-09-30 04:25:00,82.99,83.02,82.965,82.995,986400000.0
2009-09-30 04:30:00,82.995,83.035,82.985,83.02,759100000.0
2009-09-30 04:35:00,83.03,83.04,82.975,82.98,664200000.0
2009-09-30 04:40:00,82.985,82.99,82.95,82.955,1119900000.0
2009-09-30 04:45:00,82.955,83.015,82.955,82.99,960600000.0
2009-09-30 04:50:00,82.99,83.04,82.99,83.035,731900000.0
2009-09-30 04:55:00,83.04,83.05,82.98,82.985,398300000.0
2009-09-30 05:00:00,82.98,83.005,82.945,82.995,576100000.0
2009-09-30 05:05:00,83.0,83.05,82.985,82.995,799700000.0
2009-09-30 05:10:00,82.99,83.005,82.98,82.98,274500000.0
2009-09-30 05:15:00,82.98,82.995,82.965,82.985,512700000.0
2009-09-30 05:20:00,82.985,83.0,82.975,82.995,375300000.0
2009-09-30 05:25:00,82.995,83.0,82.995,82.995,193400000.0
2009-09-30 05:30:00,82.99,83.0,82.975,82.975,361500000.0
2009-09-30 05:35:00,82.975,82.995,82.975,82.995,265600000.0
2009-09-30 05:40:00,82.995,83.035,82.99,83.03,432400000.0
2009-09-30 05:45:00,83.03,83.035,83.0,83.0,346700000.0
2009-09-30 05:50:00,83.0,83.015,82.985,83.005,398600000.0
2009-09-30 05:55:00,83.005,83.03,82.99,83.02,419700000.0
2009-09-30 06:00:00,83.02,83.03,82.995,83.01,272400000.0
2009-09-30 06:05:00,83.005,83.015,82.995,82.995,576000000.0
2009-09-30 06:10:00,82.995,83.02,82.995,83.0,627600000.0
2009-09-30 06:15:00,83.0,83.01,82.965,82.97,931400000.0
2009-09-30 06:20:00,82.97,83.0,82.97,82.99,490600000.0
2009-09-30 06:25:00,82.99,82.99,82.935,82.94,938800000.0
2009-09-30 06:30:00,82.935,82.96,82.93,82.94,513000000.0
2009-09-30 06:35:00,82.945,82.97,82.94,82.945,235600000.0
2009-09-30 06:40:00,82.945,82.955,82.925,82.925,438300000.0
2009-09-30 06:45:00,82.925,82.96,82.925,82.935,839200000.0
2009-09-30 06:50:00,82.93,82.96,82.93,82.955,543900000.0
2009-09-30 06:55:00,82.97,82.98,82.945,82.96,532200000.0
2009-09-30 07:00:00,82.96,82.975,82.945,82.955,328600000.0
2009-09-30 07:05:00,82.965,82.975,82.94,82.94,585700000.0
2009-09-30 07:10:00,82.94,82.945,82.925,82.925,943200000.0
2009-09-30 07:15:00,82.925,82.93,82.875,82.895,1022700000.0
2009-09-30 07:20:00,82.89,82.9,82.875,82.9,539900000.0
2009-09-30 07:25:00,82.895,82.925,82.88,82.915,655800000.0
2009-09-30 07:30:00,82.915,82.965,82.905,82.945,905900000.0
2009-09-30 07:35:00,82.95,82.965,82.94,82.94,591300000.0
2009-09-30 07:40:00,82.93,82.93,82.895,82.905,404400000.0
2009-09-30 07:45:00,82.91,82.93,82.845,82.905,960600000.0
2009-09-30 07:50:00,82.91,82.92,82.845,82.895,985400000.0
2009-09-30 07:55:00,82.895,82.895,82.815,82.815,1283100000.0
2009-09-30 08:00:00,82.82,82.98,82.805,82.955,1327600000.0
2009-09-30 08:05:00,82.955,83.035,82.935,83.03,1255100000.0
2009-09-30 08:10:00,83.035,83.08,82.99,83.065,2129700000.0
2009-09-30 08:15:00,83.065,83.095,83.035,83.07,1526700000.0
2009-09-30 08:20:00,83.07,83.07,83.025,83.04,1149900000.0
2009-09-30 08:25:00,83.04,83.065,83.015,83.035,898499999.0
2009-09-30 08:30:00,83.04,83.045,82.925,82.94,1087600000.0
2009-09-30 08:35:00,82.94,82.99,82.935,82.985,1000400000.0
2009-09-30 08:40:00,82.99,83.035,82.985,83.015,453100000.0
2009-09-30 08:45:00,83.015,83.035,82.985,83.03,996200000.0
2009-09-30 08:50:00,83.035,83.105,83.035,83.1,653300000.0
2009-09-30 08:55:00,83.11,83.12,83.075,83.085,527200000.0
2009-09-30 09:00:00,83.085,83.185,83.08,83.18,1757000000.0
2009-09-30 09:05:00,83.185,83.185,83.105,83.115,1963700000.0
2009-09-30 09:10:00,83.115,83.12,83.085,83.105,1289500000.0
2009-09-30 09:15:00,83.105,83.12,83.075,83.095,1427500000.0
2009-09-30 09:20:00,83.095,83.115,83.065,83.09,1196800000.0
2009-09-30 09:25:00,83.09,83.12,83.08,83.115,2067300000.0
2009-09-30 09:30:00,83.11,83.15,83.095,83.125,1853499999.0
2009-09-30 09:35:00,83.125,83.16,83.1,83.15,1594900000.0
2009-09-30 09:40:00,83.15,83.165,83.115,83.145,1201800000.0
2009-09-30 09:45:00,83.145,83.21,83.135,83.165,1382800000.0
2009-09-30 09:50:00,83.17,83.17,83.1,83.115,1059600000.0
2009-09-30 09:55:00,83.115,83.165,83.09,83.09,1369300000.0
2009-09-30 10:00:00,83.09,83.15,83.085,83.12,1680000000.0
2009-09-30 10:05:00,83.12,83.13,83.09,83.1,1127800000.0
2009-09-30 10:10:00,83.095,83.175,83.09,83.16,791900000.0
2009-09-30 10:15:00,83.17,83.19,83.135,83.17,1476000001.0
2009-09-30 10:20:00,83.17,83.17,83.055,83.13,2537200002.0
2009-09-30 10:25:00,83.125,83.205,83.105,83.155,2138900000.0
2009-09-30 10:30:00,83.155,83.215,83.065,83.08,2339400000.0
2009-09-30 10:35:00,83.075,83.115,83.05,83.075,2206900000.0
2009-09-30 10:40:00,83.075,83.08,82.92,83.045,1585900000.0
2009-09-30 10:45:00,83.045,83.155,83.045,83.14,2459700000.0
2009-09-30 10:50:00,83.14,83.19,83.13,83.15,1928900000.0
2009-09-30 10:55:00,83.155,83.175,83.11,83.13,1653999999.0
2009-09-30 11:00:00,83.13,83.17,83.12,83.16,1168100000.0
2009-09-30 11:05:00,83.16,83.19,83.13,83.18,1088900000.0
2009-09-30 11:10:00,83.185,83.21,83.17,83.205,1208100000.0
2009-09-30 11:15:00,83.21,83.255,83.135,83.25,2026600000.0
2009-09-30 11:20:00,83.25,83.28,83.165,83.28,2613300000.0
2009-09-30 11:25:00,83.28,83.38,83.265,83.35,2437900000.0
2009-09-30 11:30:00,83.35,83.38,83.315,83.335,2129800000.0
2009-09-30 11:35:00,83.335,83.37,83.32,83.345,1290400000.0
2009-09-30 11:40:00,83.34,83.39,83.315,83.36,847400000.0
2009-09-30 11:45:00,83.36,83.385,83.315,83.325,2075600000.0
2009-09-30 11:50:00,83.325,83.415,83.325,83.375,1847200000.0
2009-09-30 11:55:00,83.375,83.4,83.37,83.4,1132600000.0
2009-09-30 12:00:00,83.395,83.52,83.38,83.5,1158000000.0
2009-09-30 12:05:00,83.505,83.565,83.465,83.505,1726700000.0
2009-09-30 12:10:00,83.505,83.52,83.43,83.435,1235900000.0
2009-09-30 12:15:00,83.435,83.455,83.42,83.45,795500000.0
2009-09-30 12:20:00,83.45,83.53,83.445,83.515,1259800000.0
2009-09-30 12:25:00,83.515,83.515,83.435,83.44,1248100000.0
2009-09-30 12:30:00,83.445,83.46,83.405,83.445,1162700000.0
2009-09-30 12:35:00,83.445,83.445,83.43,83.44,835600000.0
2009-09-30 12:40:00,83.44,83.455,83.39,83.395,723500000.0
2009-09-30 12:45:00,83.395,83.45,83.385,83.405,1086400000.0
2009-09-30 12:50:00,83.405,83.45,83.395,83.44,1082300000.0
2009-09-30 12:55:00,83.44,83.495,83.365,83.37,997000000.0
2009-09-30 13:00:00,83.37,83.45,83.365,83.435,1100300000.0
2009-09-30 13:05:00,83.435,83.46,83.38,83.445,1891600000.0
2009-09-30 13:10:00,83.445,83.49,83.39,83.49,1323000000.0
2009-09-30 13:15:00,83.49,83.515,83.45,83.505,1492700000.0
2009-09-30 13:20:00,83.505,83.575,83.505,83.57,891000000.0
2009-09-30 13:25:00,83.57,83.585,83.385,83.4,2088100000.0
2009-09-30 13:30:00,83.4,83.42,83.355,83.385,2633800001.0
2009-09-30 13:35:00,83.385,83.415,83.34,83.41,1703299994.0
2009-09-30 13:40:00,83.415,83.435,83.375,83.385,1582699999.0
2009-09-30 13:45:00,83.385,83.425,83.385,83.4,1497800000.0
2009-09-30 13:50:00,83.405,83.48,83.36,83.385,2538800000.0
2009-09-30 13:55:00,83.385,83.41,83.335,83.375,1831400000.0
2009-09-30 14:00:00,83.375,83.44,83.375,83.425,1489800000.0
2009-09-30 14:05:00,83.425,83.465,83.405,83.445,1114000000.0
2009-09-30 14:10:00,83.435,83.49,83.41,83.42,2341700000.0
2009-09-30 14:15:00,83.41,83.41,83.24,83.345,3052600001.0
2009-09-30 14:20:00,83.345,83.515,83.315,83.365,3446100000.0
2009-09-30 14:25:00,83.365,83.4,83.315,83.365,2126400000.0
2009-09-30 14:30:00,83.375,83.55,83.305,83.455,2705400000.0
2009-09-30 14:35:00,83.455,83.545,83.42,83.495,2831900000.0
2009-09-30 14:40:00,83.495,83.525,83.43,83.465,2599400001.0
2009-09-30 14:45:00,83.465,83.53,83.395,83.51,3275800000.0
2009-09-30 14:50:00,83.51,83.62,83.475,83.6,1603600000.0
2009-09-30 14:55:00,83.6,83.6,83.495,83.555,2068000000.0
2009-09-30 15:00:00,83.555,83.61,83.495,83.5,2312600000.0
2009-09-30 15:05:00,83.5,83.52,83.43,83.45,1986900000.0
2009-09-30 15:10:00,83.45,83.52,83.435,83.5,2251900000.0
2009-09-30 15:15:00,83.505,83.565,83.495,83.525,1007400000.0
2009-09-30 15:20:00,83.525,83.525,83.43,83.445,1601300000.0
2009-09-30 15:25:00,83.45,83.505,83.43,83.465,1521300000.0
2009-09-30 15:30:00,83.465,83.485,83.335,83.345,2376300001.0
2009-09-30 15:35:00,83.345,83.39,83.3,83.365,1533700000.0
2009-09-30 15:40:00,83.365,83.395,83.125,83.155,2514200000.0
2009-09-30 15:45:00,83.155,83.205,83.03,83.1,3695700000.0
2009-09-30 15:50:00,83.1,83.225,83.08,83.205,3144800000.0
2009-09-30 15:55:00,83.21,83.215,83.025,83.07,3717200000.0
2009-09-30 16:00:00,83.07,83.14,82.945,82.98,3781400000.0
2009-09-30 16:05:00,82.985,83.085,82.94,83.07,4149600001.0
2009-09-30 16:10:00,83.07,83.26,83.05,83.225,2526900000.0
2009-09-30 16:15:00,83.225,83.23,83.16,83.175,2143300000.0
2009-09-30 16:20:00,83.185,83.22,83.125,83.175,3199200000.0
2009-09-30 16:25:00,83.18,83.385,83.18,83.375,2823700000.0
2009-09-30 16:30:00,83.385,83.44,83.285,83.405,3403600000.0
2009-09-30 16:35:00,83.405,83.47,83.365,83.455,3196999999.0
2009-09-30 16:40:00,83.455,83.48,83.4,83.455,2773900000.0
2009-09-30 16:45:00,83.455,83.51,83.405,83.455,2781100000.0
2009-09-30 16:50:00,83.455,83.575,83.445,83.565,2964700001.0
2009-09-30 16:55:00,83.565,83.565,83.39,83.39,3075100001.0
2009-09-30 17:00:00,83.395,83.415,83.27,83.385,2868199999.0
2009-09-30 17:05:00,83.375,83.385,83.295,83.305,2934200000.0
2009-09-30 17:10:00,83.31,83.42,83.275,83.395,2241300000.0
2009-09-30 17:15:00,83.395,83.465,83.375,83.415,1551300000.0
2009-09-30 17:20:00,83.4,83.43,83.37,83.41,2099500000.0
2009-09-30 17:25:00,83.405,83.42,83.325,83.33,3218300001.0
2009-09-30 17:30:00,83.33,83.42,83.32,83.42,1873200000.0
2009-09-30 17:35:00,83.415,83.445,83.36,83.375,1371500000.0
2009-09-30 17:40:00,83.375,83.4,83.345,83.355,2369600000.0
2009-09-30 17:45:00,83.355,83.415,83.345,83.37,2296600000.0
2009-09-30 17:50:00,83.37,83.39,83.35,83.365,2315500000.0
2009-09-30 17:55:00,83.365,83.48,83.355,83.47,2868900000.0
2009-09-30 18:00:00,83.47,83.67,83.445,83.645,2448200000.0
2009-09-30 18:05:00,83.645,83.67,83.58,83.625,2221700000.0
2009-09-30 18:10:00,83.625,83.65,83.565,83.645,1829599999.0
2009-09-30 18:15:00,83.645,83.745,83.645,83.685,2084800000.0
2009-09-30 18:20:00,83.685,83.71,83.645,83.655,1174800000.0
2009-09-30 18:25:00,83.655,83.77,83.645,83.685,2356999999.0
2009-09-30 18:30:00,83.68,83.755,83.68,83.745,2129900001.0
2009-09-30 18:35:00,83.755,83.765,83.685,83.75,1961299999.0
2009-09-30 18:40:00,83.755,83.875,83.755,83.835,1681300000.0
2009-09-30 18:45:00,83.835,83.865,83.77,83.77,2693100000.0
2009-09-30 18:50:00,83.775,83.82,83.755,83.76,1821200000.0
2009-09-30 18:55:00,83.76,83.905,83.73,83.9,1620500000.0
2009-09-30 19:00:00,83.9,83.925,83.855,83.91,1321000000.0
2009-09-30 19:05:00,83.91,83.925,83.885,83.895,858200000.0
2009-09-30 19:10:00,83.89,83.925,83.835,83.905,1661200000.0
2009-09-30 19:15:00,83.905,83.965,83.89,83.915,1222400000.0
2009-09-30 19:20:00,83.915,83.96,83.885,83.895,2003700000.0
2009-09-30 19:25:00,83.895,83.97,83.885,83.965,1703599998.0
2009-09-30 19:30:00,83.965,83.965,83.9,83.905,2241900000.0
2009-09-30 19:35:00,83.9,83.92,83.86,83.875,2664000000.0
2009-09-30 19:40:00,83.875,83.9,83.85,83.885,889900001.0
2009-09-30 19:45:00,83.88,83.88,83.825,83.87,587100000.0
2009-09-30 19:50:00,83.87,83.915,83.845,83.905,590300000.0
2009-09-30 19:55:00,83.91,83.92,83.825,83.835,1172900000.0
2009-09-30 20:00:00,83.835,83.895,83.825,83.895,1542800000.0
2009-09-30 20:05:00,83.895,83.9,83.86,83.88,855600000.0
2009-09-30 20:10:00,83.885,83.93,83.865,83.865,968400000.0
2009-09-30 20:15:00,83.865,83.92,83.845,83.88,982400000.0
2009-09-30 20:20:00,83.88,83.9,83.8,83.825,711100000.0
2009-09-30 20:25:00,83.825,83.84,83.795,83.81,853700000.0
2009-09-30 20:30:00,83.805,83.81,83.77,83.795,768000000.0
2009-09-30 20:35:00,83.795,83.82,83.785,83.815,424800000.0
2009-09-30 20:40:00,83.815,83.89,83.81,83.885,1003600000.0
2009-09-30 20:45:00,83.88,83.9,83.875,83.885,1035600000.0
2009-09-30 20:50:00,83.885,83.895,83.845,83.875,1816700001.0
2009-09-30 20:55:00,83.875,83.92,83.86,83.895,2178899999.0
2009-09-30 21:00:00,83.895,83.895,83.75,83.765,2122700000.0
2009-09-30 21:05:00,83.78,83.89,83.78,83.885,857700000.0
2009-09-30 21:10:00,83.885,83.895,83.825,83.835,1142500000.0
2009-09-30 21:15:00,83.835,83.89,83.83,83.87,1376000000.0
2009-09-30 21:20:00,83.87,83.905,83.85,83.855,769000000.0
2009-09-30 21:25:00,83.855,83.89,83.835,83.86,725900000.0
2009-09-30 21:30:00,83.855,83.905,83.835,83.875,1224200000.0
2009-09-30 21:35:00,83.875,83.885,83.855,83.855,664000000.0
2009-09-30 21:40:00,83.855,83.895,83.855,83.87,1094000000.0
2009-09-30 21:45:00,83.87,83.945,83.845,83.935,961100000.0
2009-09-30 21:50:00,83.935,83.97,83.89,83.945,1518000000.0
2009-09-30 21:55:00,83.95,83.95,83.795,83.825,1748000000.0
2009-09-30 22:00:00,83.83,83.885,83.785,83.88,823900000.0
2009-09-30 22:05:00,83.88,83.88,83.855,83.865,363300000.0
2009-09-30 22:10:00,83.865,83.89,83.865,83.885,231700000.0
2009-09-30 22:15:00,83.885,83.925,83.875,83.91,142700000.0
2009-09-30 22:20:00,83.91,83.965,83.905,83.925,393000000.0
2009-09-30 22:25:00,83.925,83.935,83.905,83.91,348200000.0
2009-09-30 22:30:00,83.915,83.96,83.905,83.915,326600000.0
2009-09-30 22:35:00,83.915,83.92,83.895,83.905,422100000.0
2009-09-30 22:40:00,83.895,83.975,83.885,83.965,282300000.0
2009-09-30 22:45:00,83.975,83.995,83.865,83.885,309700000.0
2009-09-30 22:50:00,83.89,83.895,83.855,83.885,267200000.0
2009-09-30 22:55:00,83.885,83.935,83.815,83.84,316500000.0
2009-09-30 23:00:00,83.83,83.855,83.795,83.845,197900000.0
2009-09-30 23:05:00,83.845,83.925,83.825,83.925,240000000.0
2009-09-30 23:10:00,83.925,83.965,83.865,83.925,376300000.0
2009-09-30 23:15:00,83.925,83.955,83.92,83.955,91800000.0
2009-09-30 23:20:00,83.965,83.965,83.915,83.945,133600000.0
2009-09-30 23:25:00,83.945,83.98,83.935,83.965,160200000.0
2009-09-30 23:30:00,83.965,83.975,83.935,83.935,209800000.0
2009-09-30 23:35:00,83.93,83.96,83.85,83.92,341899999.0
2009-09-30 23:40:00,83.915,83.935,83.895,83.905,153000000.0
2009-09-30 23:45:00,83.905,83.905,83.875,83.885,89100000.0
2009-09-30 23:50:00,83.895,83.895,83.87,83.895,173400000.0
2009-09-30 23:55:00,83.895,83.895,83.865,83.885,47600000.0
2009-10-01 00:00:00,83.885,83.935,83.86,83.935,165300000.0
2009-10-01 00:05:00,83.925,83.965,83.925,83.965,146700000.0
2009-10-01 00:10:00,83.965,84.045,83.945,84.045,190100000.0
2009-10-01 00:15:00,84.045,84.045,83.975,83.975,151400000.0
2009-10-01 00:20:00,83.975,83.995,83.955,83.98,129900000.0
2009-10-01 00:25:00,83.995,84.015,83.965,83.965,329600000.0
2009-10-01 00:30:00,83.965,83.99,83.955,83.985,88700000.0
2009-10-01 00:35:00,83.985,83.995,83.955,83.99,184400000.0
2009-10-01 00:40:00,83.985,84.01,83.955,84.005,357400000.0
2009-10-01 00:45:00,84.0,84.025,84.0,84.015,228700000.0
2009-10-01 00:50:00,84.015,84.025,83.995,84.005,235100000.0
2009-10-01 00:55:00,84.005,84.06,84.005,84.055,315400000.0
2009-10-01 01:00:00,84.06,84.145,84.05,84.125,1049800000.0
2009-10-01 01:05:00,84.125,84.135,84.1,84.115,455000000.0
2009-10-01 01:10:00,84.115,84.125,84.105,84.115,463100000.0
2009-10-01 01:15:00,84.115,84.15,84.105,84.15,429500000.0
2009-10-01 01:20:00,84.15,84.18,84.095,84.1,461700000.0
2009-10-01 01:25:00,84.095,84.14,84.095,84.13,622500000.0
2009-10-01 01:30:00,84.13,84.17,84.11,84.125,892200000.0
2009-10-01 01:35:00,84.125,84.135,84.105,84.115,540500000.0
2009-10-01 01:40:00,84.115,84.135,84.1,84.11,741000000.0
2009-10-01 01:45:00,84.11,84.145,84.085,84.09,737300000.0
2009-10-01 01:50:00,84.095,84.12,84.055,84.115,457800000.0
2009-10-01 01:55:00,84.115,84.12,84.08,84.11,419300000.0
2009-10-01 02:00:00,84.11,84.115,84.04,84.065,545100000.0
2009-10-01 02:05:00,84.065,84.065,84.035,84.035,487800000.0
2009-10-01 02:10:00,84.035,84.04,83.995,84.015,461300000.0
2009-10-01 02:15:00,84.015,84.055,84.015,84.025,629900000.0
2009-10-01 02:20:00,84.025,84.095,84.025,84.08,249300000.0
2009-10-01 02:25:00,84.07,84.11,83.99,84.0,443100000.0
2009-10-01 02:30:00,84.0,84.05,83.965,84.045,591600000.0
2009-10-01 02:35:00,84.045,84.09,84.045,84.07,313700000.0
2009-10-01 02:40:00,84.08,84.13,84.07,84.1,624400000.0
2009-10-01 02:45:00,84.095,84.14,84.075,84.13,708300000.0
2009-10-01 02:50:00,84.125,84.14,83.99,84.03,932900000.0
2009-10-01 02:55:00,84.025,84.025,83.945,83.98,1103200000.0
2009-10-01 03:00:00,83.975,83.995,83.905,83.915,854000000.0
2009-10-01 03:05:00,83.91,83.91,83.875,83.905,433500000.0
2009-10-01 03:10:00,83.905,83.93,83.88,83.9,480700000.0
2009-10-01 03:15:00,83.895,83.94,83.895,83.935,722200000.0
2009-10-01 03:20:00,83.935,83.965,83.89,83.89,460300000.0
2009-10-01 03:25:00,83.89,83.925,83.86,83.92,647500000.0
2009-10-01 03:30:00,83.925,83.945,83.88,83.89,509100000.0
2009-10-01 03:35:00,83.89,83.9,83.845,83.89,472600000.0
2009-10-01 03:40:00,83.89,83.915,83.885,83.89,326700000.0
2009-10-01 03:45:00,83.89,83.9,83.87,83.9,139800000.0
2009-10-01 03:50:00,83.91,83.925,83.885,83.9,258600000.0
2009-10-01 03:55:00,83.905,83.92,83.875,83.875,1045700000.0
2009-10-01 04:00:00,83.875,83.92,83.875,83.915,447900000.0
2009-10-01 04:05:00,83.915,83.955,83.905,83.955,512000000.0
2009-10-01 04:10:00,83.955,83.97,83.945,83.965,512100000.0
2009-10-01 04:15:00,83.965,83.985,83.965,83.975,517400000.0
2009-10-01 04:20:00,83.975,83.975,83.95,83.97,603100000.0
2009-10-01 04:25:00,83.975,84.0,83.942,84.0,680400000.0
2009-10-01 04:30:00,84.0,84.04,83.94,83.94,858700000.0
2009-10-01 04:35:00,83.955,84.05,83.95,84.05,547300000.0
2009-10-01 04:40:00,84.05,84.05,84.005,84.025,519400000.0
2009-10-01 04:45:00,84.025,84.03,84.005,84.005,163000000.0
2009-10-01 04:50:00,84.005,84.005,83.95,83.955,436000000.0
2009-10-01 04:55:00,83.955,83.96,83.945,83.945,204400000.0
2009-10-01 05:00:00,83.945,84.0,83.93,83.945,384900000.0
2009-10-01 05:05:00,83.945,83.965,83.94,83.95,295700000.0
2009-10-01 05:10:00,83.924,83.97,83.924,83.97,76400000.0
2009-10-01 05:15:00,83.965,83.975,83.965,83.965,140000000.0
2009-10-01 05:20:00,83.965,83.965,83.92,83.96,327300000.0
2009-10-01 05:25:00,83.96,83.97,83.94,83.945,451600000.0
2009-10-01 05:30:00,83.945,83.99,83.925,83.985,707100000.0
2009-10-01 05:35:00,83.985,84.03,83.955,84.02,690200000.0
2009-10-01 05:40:00,84.02,84.055,84.005,84.03,842800000.0
2009-10-01 05:45:00,84.03,84.03,83.985,83.995,490900000.0
2009-10-01 05:50:00,83.995,84.025,83.995,84.025,330100000.0
2009-10-01 05:55:00,84.025,84.04,84.025,84.035,744800000.0
2009-10-01 06:00:00,84.045,84.055,84.025,84.04,813400000.0
2009-10-01 06:05:00,84.035,84.035,84.005,84.01,351900000.0
2009-10-01 06:10:00,84.01,84.01,83.965,83.965,514700000.0
2009-10-01 06:15:00,83.965,83.965,83.895,83.925,945300000.0
2009-10-01 06:20:00,83.93,83.995,83.93,83.995,450800000.0
2009-10-01 06:25:00,83.995,83.995,83.937,83.942,552200000.0
2009-10-01 06:30:00,83.955,83.965,83.91,83.915,436700000.0
2009-10-01 06:35:00,83.915,83.945,83.905,83.925,565500000.0
2009-10-01 06:40:00,83.925,83.955,83.92,83.95,759900000.0
2009-10-01 06:45:00,83.95,83.995,83.945,83.995,626300000.0
2009-10-01 06:50:00,83.995,83.995,83.95,83.965,183700000.0
2009-10-01 06:55:00,83.965,83.995,83.96,83.98,439800000.0
2009-10-01 07:00:00,83.98,83.98,83.95,83.98,386900000.0
2009-10-01 07:05:00,83.985,84.045,83.985,84.015,985200000.0
2009-10-01 07:10:00,84.01,84.035,83.985,84.015,501800000.0
2009-10-01 07:15:00,84.015,84.03,83.995,84.03,265200000.0
2009-10-01 07:20:00,84.025,84.025,83.985,84.015,682000000.0
2009-10-01 07:25:00,84.015,84.015,83.99,84.005,431200000.0
2009-10-01 07:30:00,84.005,84.015,83.99,84.005,175900000.0
2009-10-01 07:35:00,84.0,84.025,83.995,84.01,407700000.0
2009-10-01 07:40:00,84.01,84.03,83.97,83.97,437300000.0
2009-10-01 07:45:00,83.97,83.995,83.92,83.95,1840600000.0
2009-10-01 07:50:00,83.95,83.985,83.875,83.985,1233100000.0
2009-10-01 07:55:00,83.985,83.985,83.84,83.905,1525300000.0
2009-10-01 08:00:00,83.895,83.96,83.845,83.935,2203700000.0
2009-10-01 08:05:00,83.935,84.0,83.875,83.92,1918900000.0
2009-10-01 08:10:00,83.915,83.94,83.855,83.87,920300000.0
2009-10-01 08:15:00,83.87,83.925,83.805,83.855,1721600000.0
2009-10-01 08:20:00,83.85,83.97,83.845,83.96,999300000.0
2009-10-01 08:25:00,83.96,83.965,83.91,83.915,996700001.0
2009-10-01 08:30:00,83.915,83.935,83.875,83.89,1100800000.0
2009-10-01 08:35:00,83.895,84.015,83.885,83.98,1664500000.0
2009-10-01 08:40:00,83.98,84.0,83.925,83.955,1220300000.0
2009-10-01 08:45:00,83.955,83.965,83.915,83.95,875400000.0
2009-10-01 08:50:00,83.95,84.035,83.95,83.99,1208300000.0
2009-10-01 08:55:00,83.99,84.0,83.845,83.87,1148000000.0
2009-10-01 09:00:00,83.87,83.915,83.825,83.905,2236400000.0
2009-10-01 09:05:00,83.905,83.94,83.845,83.915,2546500000.0
2009-10-01 09:10:00,83.92,83.925,83.865,83.905,2127200000.0
2009-10-01 09:15:00,83.905,83.975,83.9,83.965,1408600000.0
2009-10-01 09:20:00,83.965,84.01,83.965,83.985,1728100000.0
2009-10-01 09:25:00,83.99,84.03,83.985,84.025,1375800000.0
2009-10-01 09:30:00,84.025,84.055,83.995,84.035,1553400000.0
2009-10-01 09:35:00,84.03,84.07,84.015,84.055,1355300000.0
2009-10-01 09:40:00,84.055,84.095,84.05,84.06,1079000000.0
2009-10-01 09:45:00,84.06,84.06,84.02,84.02,826100000.0
2009-10-01 09:50:00,84.02,84.05,83.96,83.97,1352200000.0
2009-10-01 09:55:00,83.975,84.03,83.965,83.99,1365900000.0
2009-10-01 10:00:00,83.985,84.025,83.96,83.985,1588000000.0
2009-10-01 10:05:00,83.975,84.01,83.965,83.995,1054300000.0
2009-10-01 10:10:00,83.995,84.025,83.94,83.955,1457100000.0
2009-10-01 10:15:00,83.965,83.98,83.935,83.955,843900000.0
2009-10-01 10:20:00,83.955,84.015,83.945,83.985,1433000000.0
2009-10-01 10:25:00,83.985,84.01,83.965,83.98,1104600001.0
2009-10-01 10:30:00,83.98,84.03,83.96,83.975,1361800000.0
2009-10-01 10:35:00,83.975,84.005,83.905,83.985,1167700000.0
2009-10-01 10:40:00,83.985,83.985,83.9,83.93,1208300000.0
2009-10-01 10:45:00,83.93,83.93,83.87,83.905,1826500000.0
2009-10-01 10:50:00,83.91,83.925,83.885,83.925,1810100000.0
2009-10-01 10:55:00,83.925,83.945,83.88,83.91,1050100000.0
2009-10-01 11:00:00,83.91,83.955,83.855,83.925,1765400000.0
2009-10-01 11:05:00,83.925,83.96,83.895,83.9,1243100000.0
2009-10-01 11:10:00,83.905,83.95,83.88,83.925,1603400001.0
2009-10-01 11:15:00,83.93,83.95,83.9,83.94,726400000.0
2009-10-01 11:20:00,83.94,83.99,83.925,83.975,963699999.0
2009-10-01 11:25:00,83.975,84.01,83.905,83.905,1271400000.0
2009-10-01 11:30:00,83.905,83.94,83.9,83.925,1587900000.0
2009-10-01 11:35:00,83.925,83.965,83.915,83.92,1553799999.0
2009-10-01 11:40:00,83.92,83.98,83.915,83.96,1522800000.0
2009-10-01 11:45:00,83.96,83.975,83.92,83.94,1628800000.0
2009-10-01 11:50:00,83.94,83.965,83.935,83.935,936800000.0
2009-10-01 11:55:00,83.935,83.935,83.9,83.9,1054500000.0
2009-10-01 12:00:00,83.895,83.9,83.81,83.875,2161700001.0
2009-10-01 12:05:00,83.87,83.875,83.82,83.855,1422200000.0
2009-10-01 12:10:00,83.855,83.855,83.81,83.82,1264600000.0
2009-10-01 12:15:00,83.82,83.845,83.755,83.82,1191000000.0
2009-10-01 12:20:00,83.815,83.835,83.795,83.835,453300000.0
2009-10-01 12:25:00,83.835,83.835,83.79,83.815,548300000.0
2009-10-01 12:30:00,83.815,83.82,83.775,83.78,647100000.0
2009-10-01 12:35:00,83.78,83.785,83.735,83.77,1057500000.0
2009-10-01 12:40:00,83.77,83.83,83.75,83.78,1060300000.0
2009-10-01 12:45:00,83.78,83.785,83.745,83.755,926500000.0
2009-10-01 12:50:00,83.755,83.765,83.705,83.72,897000000.0
2009-10-01 12:55:00,83.72,83.765,83.705,83.715,1610900000.0
2009-10-01 13:00:00,83.715,83.73,83.665,83.69,2272800001.0
2009-10-01 13:05:00,83.695,83.81,83.695,83.775,1955600000.0
2009-10-01 13:10:00,83.775,83.805,83.77,83.795,983700000.0
2009-10-01 13:15:00,83.795,83.82,83.765,83.785,1276300000.0
2009-10-01 13:20:00,83.785,83.815,83.745,83.77,1473099999.0
2009-10-01 13:25:00,83.77,83.82,83.735,83.755,1754300000.0
2009-10-01 13:30:00,83.755,83.81,83.74,83.785,3170299999.0
2009-10-01 13:35:00,83.785,83.815,83.75,83.815,1617500001.0
2009-10-01 13:40:00,83.825,83.84,83.745,83.755,2273500000.0
2009-10-01 13:45:00,83.755,83.765,83.7,83.745,1176200000.0
2009-10-01 13:50:00,83.75,83.785,83.74,83.77,1904600002.0
2009-10-01 13:55:00,83.77,83.85,83.77,83.82,1678099999.0
2009-10-01 14:00:00,83.82,83.865,83.805,83.82,1779300001.0
2009-10-01 14:05:00,83.82,83.83,83.78,83.795,1418000001.0
2009-10-01 14:10:00,83.795,83.84,83.755,83.81,2550900000.0
2009-10-01 14:15:00,83.81,83.845,83.78,83.8,2526000001.0
2009-10-01 14:20:00,83.8,83.855,83.775,83.84,2292800000.0
2009-10-01 14:25:00,83.84,83.905,83.825,83.88,1471800000.0
2009-10-01 14:30:00,83.88,84.035,83.785,83.89,3878599998.0
2009-10-01 14:35:00,83.89,83.935,83.845,83.9,3928700002.0
2009-10-01 14:40:00,83.9,83.915,83.81,83.865,3174299999.0
2009-10-01 14:45:00,83.865,83.945,83.85,83.875,3114700001.0
2009-10-01 14:50:00,83.875,84.025,83.85,84.025,3177499999.0
2009-10-01 14:55:00,84.025,84.08,83.975,84.065,3299800002.0
2009-10-01 15:00:00,84.07,84.08,83.96,83.995,2486200000.0
2009-10-01 15:05:00,83.995,84.0,83.925,83.945,1817500000.0
2009-10-01 15:10:00,83.945,83.99,83.925,83.93,1677800000.0
2009-10-01 15:15:00,83.93,83.975,83.845,83.865,2974400002.0
2009-10-01 15:20:00,83.865,83.89,83.725,83.825,3726700001.0
2009-10-01 15:25:00,83.82,83.855,83.765,83.8,3249399999.0
2009-10-01 15:30:00,83.8,83.8,83.675,83.71,3763700003.0
2009-10-01 15:35:00,83.71,83.71,83.55,83.62,3407000002.0
2009-10-01 15:40:00,83.63,83.725,83.615,83.71,2690299999.0
2009-10-01 15:45:00,83.71,83.76,83.665,83.73,3525599999.0
2009-10-01 15:50:00,83.73,83.735,83.63,83.655,2339900000.0
2009-10-01 15:55:00,83.655,83.7,83.595,83.615,3264899999.0
2009-10-01 16:00:00,83.62,83.695,83.465,83.505,3231500003.0
2009-10-01 16:05:00,83.51,83.545,83.305,83.43,3353900000.0
2009-10-01 16:10:00,83.425,83.51,83.42,83.475,3423599999.0
2009-10-01 16:15:00,83.475,83.5,83.365,83.5,3124900000.0
2009-10-01 16:20:00,83.49,83.595,83.465,83.59,3194100000.0
2009-10-01 16:25:00,83.585,83.625,83.52,83.555,3039500000.0
2009-10-01 16:30:00,83.555,83.57,83.495,83.555,2772799999.0
2009-10-01 16:35:00,83.555,83.69,83.55,83.605,2590999999.0
2009-10-01 16:40:00,83.6,83.65,83.525,83.53,3183600001.0
2009-10-01 16:45:00,83.525,83.535,83.285,83.29,2876900002.0
2009-10-01 16:50:00,83.29,83.445,83.285,83.405,3049099997.0
2009-10-01 16:55:00,83.405,83.49,83.37,83.475,3543400000.0
2009-10-01 17:00:00,83.475,83.515,83.305,83.34,3067200000.0
2009-10-01 17:05:00,83.34,83.375,83.22,83.225,2810299995.0
2009-10-01 17:10:00,83.225,83.29,83.185,83.25,4280599997.0
2009-10-01 17:15:00,83.25,83.305,83.22,83.225,3776199998.0
2009-10-01 17:20:00,83.225,83.24,83.195,83.23,3092000003.0
2009-10-01 17:25:00,83.23,83.245,83.125,83.165,2257599999.0
2009-10-01 17:30:00,83.165,83.19,83.125,83.16,3781200000.0
2009-10-01 17:35:00,83.16,83.17,83.07,83.08,2779099999.0
2009-10-01 17:40:00,83.08,83.285,83.08,83.275,3160799997.0
2009-10-01 17:45:00,83.275,83.3,83.19,83.205,2636600004.0
2009-10-01 17:50:00,83.205,83.265,83.18,83.225,2984500003.0
2009-10-01 17:55:00,83.225,83.285,83.175,83.275,3336800002.0
2009-10-01 18:00:00,83.275,83.295,83.23,83.235,2331100002.0
2009-10-01 18:05:00,83.235,83.27,83.205,83.235,3032900002.0
2009-10-01 18:10:00,83.235,83.25,83.195,83.215,1771699999.0
2009-10-01 18:15:00,83.215,83.325,83.205,83.315,1335700000.0
2009-10-01 18:20:00,83.315,83.375,83.31,83.33,2340099999.0
2009-10-01 18:25:00,83.325,83.345,83.255,83.27,1689900000.0
2009-10-01 18:30:00,83.275,83.325,83.26,83.315,2076600001.0
2009-10-01 18:35:00,83.32,83.32,83.245,83.245,1350400000.0
2009-10-01 18:40:00,83.245,83.275,83.245,83.27,674400000.0
2009-10-01 18:45:00,83.27,83.27,83.21,83.215,1603899999.0
2009-10-01 18:50:00,83.215,83.265,83.205,83.265,2085599998.0
2009-10-01 18:55:00,83.265,83.28,83.18,83.185,1752100002.0
2009-10-01 19:00:00,83.185,83.215,83.11,83.115,1590899999.0
2009-10-01 19:05:00,83.115,83.16,83.1,83.1,1027500000.0
2009-10-01 19:10:00,83.095,83.1,83.035,83.075,1448100000.0
2009-10-01 19:15:00,83.075,83.18,83.055,83.105,2839500000.0
2009-10-01 19:20:00,83.105,83.155,82.95,82.96,3530000002.0
2009-10-01 19:25:00,82.96,82.98,82.915,82.98,2993200001.0
2009-10-01 19:30:00,82.98,83.0,82.94,82.95,2544000002.0
2009-10-01 19:35:00,82.95,82.98,82.895,82.895,2444700003.0
2009-10-01 19:40:00,82.895,82.97,82.895,82.97,2098200000.0
2009-10-01 19:45:00,82.975,83.005,82.95,82.99,1463100000.0
2009-10-01 19:50:00,82.99,83.01,82.965,82.985,1061800000.0
2009-10-01 19:55:00,82.985,83.005,82.935,82.955,1021499999.0
2009-10-01 20:00:00,82.955,82.965,82.885,82.905,1989200004.0
2009-10-01 20:05:00,82.905,82.98,82.865,82.955,2963200000.0
2009-10-01 20:10:00,82.95,83.035,82.94,83.015,1918199997.0
2009-10-01 20:15:00,83.015,83.045,82.985,83.025,1964700000.0
2009-10-01 20:20:00,83.025,83.025,82.935,82.955,2638999999.0
2009-10-01 20:25:00,82.955,82.985,82.92,82.92,1954000000.0
2009-10-01 20:30:00,82.925,82.925,82.785,82.815,2425399999.0
2009-10-01 20:35:00,82.815,82.86,82.795,82.845,1818500000.0
2009-10-01 20:40:00,82.845,82.845,82.705,82.75,1485400000.0
2009-10-01 20:45:00,82.755,82.785,82.745,82.775,990500000.0
2009-10-01 20:50:00,82.775,82.795,82.735,82.755,950600000.0
2009-10-01 20:55:00,82.755,82.845,82.745,82.745,1931500000.0
2009-10-01 21:00:00,82.745,82.755,82.715,82.725,1832800000.0
2009-10-01 21:05:00,82.725,82.725,82.685,82.715,1699800001.0
2009-10-01 21:10:00,82.715,82.745,82.71,82.74,1388300002.0
2009-10-01 21:15:00,82.74,82.79,82.735,82.785,1431600000.0
2009-10-01 21:20:00,82.785,82.79,82.74,82.76,1096600000.0
2009-10-01 21:25:00,82.76,82.78,82.755,82.765,1212300000.0
2009-10-01 21:30:00,82.76,82.845,82.755,82.82,2250100002.0
2009-10-01 21:35:00,82.82,82.895,82.775,82.88,1458000000.0
2009-10-01 21:40:00,82.885,82.9,82.85,82.855,1533500000.0
2009-10-01 21:45:00,82.855,82.855,82.785,82.81,1116900000.0
2009-10-01 21:50:00,82.81,82.82,82.75,82.79,1117800000.0
2009-10-01 21:55:00,82.765,82.79,82.755,82.775,991100000.0
2009-10-01 22:00:00,82.77,82.835,82.76,82.805,586800000.0
2009-10-01 22:05:00,82.805,82.835,82.775,82.795,642100000.0
2009-10-01 22:10:00,82.8,82.865,82.795,82.85,480100000.0
2009-10-01 22:15:00,82.845,82.845,82.785,82.785,376300000.0
2009-10-01 22:20:00,82.795,82.84,82.795,82.815,390000000.0
2009-10-01 22:25:00,82.81,82.865,82.81,82.855,325100000.0
2009-10-01 22:30:00,82.865,82.87,82.8,82.81,282300000.0
2009-10-01 22:35:00,82.805,82.81,82.785,82.795,210700000.0
2009-10-01 22:40:00,82.795,82.795,82.735,82.79,333600000.0
2009-10-01 22:45:00,82.795,82.8,82.775,82.785,263000000.0
2009-10-01 22:50:00,82.785,82.795,82.725,82.725,264900000.0
2009-10-01 22:55:00,82.73,82.735,82.635,82.645,312900000.0
2009-10-01 23:00:00,82.645,82.685,82.59,82.615,299900000.0
2009-10-01 23:05:00,82.62,82.65,82.61,82.625,231300000.0
2009-10-01 23:10:00,82.63,82.64,82.6,82.615,179000000.0
2009-10-01 23:15:00,82.62,82.645,82.62,82.645,66800000.0
2009-10-01 23:20:00,82.645,82.66,82.64,82.655,61300000.0
2009-10-01 23:25:00,82.65,82.65,82.615,82.635,165700000.0
2009-10-01 23:30:00,82.655,82.675,82.625,82.665,153900000.0
2009-10-01 23:35:00,82.665,82.665,82.625,82.66,150400000.0
2009-10-01 23:40:00,82.66,82.66,82.605,82.635,182900000.0
2009-10-01 23:45:00,82.635,82.65,82.625,82.635,229600000.0
2009-10-01 23:50:00,82.635,82.645,82.615,82.615,104300000.0
2009-10-01 23:55:00,82.615,82.645,82.615,82.645,73000000.0
2009-10-02 00:00:00,82.645,82.645,82.615,82.635,28800000.0
2009-10-02 00:05:00,82.645,82.655,82.585,82.64,121600000.0
2009-10-02 00:10:00,82.645,82.655,82.585,82.585,140800000.0
2009-10-02 00:15:00,82.585,82.595,82.515,82.585,360000000.0
2009-10-02 00:20:00,82.561,82.595,82.558,82.595,73400000.0
2009-10-02 00:25:00,82.595,82.62,82.572,82.615,207400000.0
2009-10-02 00:30:00,82.615,82.64,82.595,82.595,126200000.0
2009-10-02 00:35:00,82.595,82.615,82.565,82.575,153200000.0
2009-10-02 00:40:00,82.575,82.59,82.535,82.535,391600000.0
2009-10-02 00:45:00,82.545,82.565,82.525,82.535,50600000.0
2009-10-02 00:50:00,82.535,82.555,82.53,82.545,253600000.0
2009-10-02 00:55:00,82.545,82.575,82.545,82.555,314900000.0
2009-10-02 01:00:00,82.555,82.585,82.535,82.575,357300000.0
2009-10-02 01:05:00,82.575,82.595,82.545,82.595,408100000.0
2009-10-02 01:10:00,82.595,82.605,82.58,82.595,422900000.0
2009-10-02 01:15:00,82.59,82.595,82.585,82.595,133400000.0
2009-10-02 01:20:00,82.595,82.6,82.585,82.59,248300000.0
2009-10-02 01:25:00,82.59,82.605,82.565,82.605,379200000.0
2009-10-02 01:30:00,82.605,82.615,82.565,82.57,617500000.0
2009-10-02 01:35:00,82.575,82.58,82.565,82.575,312700000.0
2009-10-02 01:40:00,82.575,82.575,82.505,82.515,1001700000.0
2009-10-02 01:45:00,82.515,82.53,82.465,82.475,1650700000.0
2009-10-02 01:50:00,82.475,82.535,82.465,82.535,1065500000.0
2009-10-02 01:55:00,82.53,82.595,82.515,82.545,495100000.0
2009-10-02 02:00:00,82.545,82.61,82.545,82.565,330900000.0
2009-10-02 02:05:00,82.565,82.565,82.43,82.48,1069600000.0
2009-10-02 02:10:00,82.48,82.485,82.355,82.42,895100000.0
2009-10-02 02:15:00,82.42,82.445,82.4,82.41,876400000.0
2009-10-02 02:20:00,82.41,82.5,82.41,82.46,700700000.0
2009-10-02 02:25:00,82.465,82.535,82.465,82.535,858100000.0
2009-10-02 02:30:00,82.535,82.545,82.455,82.485,421200000.0
2009-10-02 02:35:00,82.48,82.57,82.475,82.565,700600000.0
2009-10-02 02:40:00,82.565,82.61,82.505,82.59,950600000.0
2009-10-02 02:45:00,82.595,82.595,82.555,82.585,563200000.0
2009-10-02 02:50:00,82.585,82.585,82.505,82.515,1054200000.0
2009-10-02 02:55:00,82.525,82.535,82.445,82.465,982100000.0
2009-10-02 03:00:00,82.465,82.47,82.37,82.39,880900000.0
2009-10-02 03:05:00,82.39,82.43,82.375,82.43,415800000.0
2009-10-02 03:10:00,82.43,82.47,82.405,82.42,451300000.0
2009-10-02 03:15:00,82.415,82.465,82.41,82.445,547100000.0
2009-10-02 03:20:00,82.435,82.51,82.43,82.465,581300000.0
2009-10-02 03:25:00,82.465,82.555,82.465,82.55,489500000.0
2009-10-02 03:30:00,82.545,82.605,82.525,82.595,857400000.0
2009-10-02 03:35:00,82.595,82.635,82.595,82.625,559800000.0
2009-10-02 03:40:00,82.635,82.635,82.595,82.615,360100000.0
2009-10-02 03:45:00,82.615,82.615,82.575,82.58,576800000.0
2009-10-02 03:50:00,82.58,82.595,82.55,82.555,957500000.0
2009-10-02 03:55:00,82.555,82.62,82.555,82.615,868100000.0
2009-10-02 04:00:00,82.615,82.625,82.58,82.58,969900000.0
2009-10-02 04:05:00,82.59,82.595,82.565,82.57,646500000.0
2009-10-02 04:10:00,82.57,82.6,82.57,82.59,475900000.0
2009-10-02 04:15:00,82.595,82.61,82.525,82.535,747000000.0
2009-10-02 04:20:00,82.535,82.575,82.525,82.525,1263500000.0
2009-10-02 04:25:00,82.525,82.54,82.495,82.495,1216000000.0
2009-10-02 04:30:00,82.495,82.53,82.485,82.525,1059000000.0
2009-10-02 04:35:00,82.525,82.535,82.505,82.515,600700000.0
2009-10-02 04:40:00,82.52,82.525,82.51,82.515,182800000.0
2009-10-02 04:45:00,82.52,82.525,82.5,82.51,291300000.0
2009-10-02 04:50:00,82.51,82.525,82.495,82.495,147200000.0
2009-10-02 04:55:00,82.5,82.51,82.46,82.465,691100000.0
2009-10-02 05:00:00,82.465,82.465,82.36,82.385,1367600000.0
2009-10-02 05:05:00,82.39,82.41,82.325,82.325,1635100001.0
2009-10-02 05:10:00,82.33,82.375,82.31,82.355,1308900000.0
2009-10-02 05:15:00,82.355,82.36,82.295,82.295,978000000.0
2009-10-02 05:20:00,82.295,82.375,82.295,82.36,924400000.0
2009-10-02 05:25:00,82.365,82.375,82.35,82.365,785900000.0
2009-10-02 05:30:00,82.36,82.405,82.36,82.405,1148800000.0
2009-10-02 05:35:00,82.405,82.44,82.39,82.435,1016900000.0
2009-10-02 05:40:00,82.435,82.455,82.425,82.435,491300000.0
2009-10-02 05:45:00,82.435,82.445,82.405,82.41,415500000.0
2009-10-02 05:50:00,82.41,82.415,82.37,82.385,476500000.0
2009-10-02 05:55:00,82.385,82.385,82.345,82.35,701700000.0
2009-10-02 06:00:00,82.35,82.355,82.34,82.35,541600000.0
2009-10-02 06:05:00,82.35,82.42,82.345,82.42,828200000.0
2009-10-02 06:10:00,82.42,82.465,82.41,82.415,938900000.0
2009-10-02 06:15:00,82.42,82.435,82.405,82.425,523100000.0
2009-10-02 06:20:00,82.425,82.47,82.425,82.465,762800000.0
2009-10-02 06:25:00,82.465,82.47,82.445,82.45,244900000.0
2009-10-02 06:30:00,82.45,82.46,82.435,82.44,430700000.0
2009-10-02 06:35:00,82.44,82.46,82.43,82.435,682600000.0
2009-10-02 06:40:00,82.435,82.45,82.425,82.425,652900000.0
2009-10-02 06:45:00,82.425,82.43,82.41,82.42,511200000.0
2009-10-02 06:50:00,82.42,82.43,82.405,82.415,569500000.0
2009-10-02 06:55:00,82.415,82.435,82.415,82.435,672300000.0
2009-10-02 07:00:00,82.435,82.465,82.39,82.39,781900001.0
2009-10-02 07:05:00,82.39,82.415,82.38,82.41,983700000.0
2009-10-02 07:10:00,82.415,82.435,82.375,82.425,1027400000.0
2009-10-02 07:15:00,82.425,82.45,82.355,82.39,1653600000.0
2009-10-02 07:20:00,82.385,82.475,82.38,82.46,1023100000.0
2009-10-02 07:25:00,82.46,82.465,82.425,82.445,495200000.0
2009-10-02 07:30:00,82.45,82.515,82.425,82.505,912600000.0
2009-10-02 07:35:00,82.505,82.505,82.475,82.475,399800000.0
2009-10-02 07:40:00,82.475,82.515,82.465,82.495,534700000.0
2009-10-02 07:45:00,82.495,82.605,82.465,82.59,610600000.0
2009-10-02 07:50:00,82.59,82.745,82.57,82.695,1113100000.0
2009-10-02 07:55:00,82.7,82.72,82.655,82.695,702300000.0
2009-10-02 08:00:00,82.685,82.685,82.595,82.63,1387000000.0
2009-10-02 08:05:00,82.635,82.695,82.615,82.695,1711200000.0
2009-10-02 08:10:00,82.695,82.695,82.65,82.665,1223400000.0
2009-10-02 08:15:00,82.665,82.72,82.645,82.685,1322100001.0
2009-10-02 08:20:00,82.685,82.7,82.655,82.675,1617899998.0
2009-10-02 08:25:00,82.675,82.695,82.65,82.655,1767500000.0
2009-10-02 08:30:00,82.655,82.675,82.57,82.585,681700000.0
2009-10-02 08:35:00,82.59,82.595,82.52,82.53,1164300001.0
2009-10-02 08:40:00,82.53,82.57,82.52,82.535,959100000.0
2009-10-02 08:45:00,82.535,82.555,82.49,82.505,922599998.0
2009-10-02 08:50:00,82.505,82.51,82.39,82.4,1316100000.0
2009-10-02 08:55:00,82.405,82.495,82.405,82.45,1239200000.0
2009-10-02 09:00:00,82.45,82.465,82.405,82.42,1834800000.0
2009-10-02 09:05:00,82.42,82.44,82.395,82.415,1840899999.0
2009-10-02 09:10:00,82.415,82.45,82.4,82.405,1606899999.0
2009-10-02 09:15:00,82.405,82.41,82.33,82.35,1653500001.0
2009-10-02 09:20:00,82.35,82.39,82.235,82.245,2034200000.0
2009-10-02 09:25:00,82.245,82.265,82.14,82.145,2701500003.0
2009-10-02 09:30:00,82.145,82.145,82.035,82.065,3245400001.0
2009-10-02 09:35:00,82.065,82.085,81.99,82.0,1659000002.0
2009-10-02 09:40:00,81.99,82.18,81.99,82.145,2143200000.0
2009-10-02 09:45:00,82.145,82.155,82.075,82.095,1490400001.0
2009-10-02 09:50:00,82.095,82.155,82.085,82.135,1230400000.0
2009-10-02 09:55:00,82.135,82.19,82.1,82.1,1109900001.0
2009-10-02 10:00:00,82.1,82.115,82.05,82.09,1670600001.0
2009-10-02 10:05:00,82.09,82.095,82.045,82.08,1100200000.0
2009-10-02 10:10:00,82.08,82.12,82.08,82.105,1377800000.0
2009-10-02 10:15:00,82.105,82.14,82.09,82.1,1675700001.0
2009-10-02 10:20:00,82.1,82.12,82.03,82.045,1640200001.0
2009-10-02 10:25:00,82.045,82.09,82.01,82.09,2034200000.0
2009-10-02 10:30:00,82.09,82.145,82.065,82.14,1095500000.0
2009-10-02 10:35:00,82.135,82.14,82.045,82.055,1263200000.0
2009-10-02 10:40:00,82.055,82.105,82.045,82.095,1421600000.0
2009-10-02 10:45:00,82.095,82.15,82.09,82.1,1801600000.0
2009-10-02 10:50:00,82.1,82.13,82.08,82.095,1354700000.0
2009-10-02 10:55:00,82.095,82.145,82.09,82.11,1096100001.0
2009-10-02 11:00:00,82.11,82.13,82.065,82.13,1665800000.0
2009-10-02 11:05:00,82.13,82.16,82.11,82.155,1069999999.0
2009-10-02 11:10:00,82.155,82.2,82.135,82.175,1171999999.0
2009-10-02 11:15:00,82.17,82.17,82.035,82.06,1133000000.0
2009-10-02 11:20:00,82.06,82.07,81.935,81.985,1502500000.0
2009-10-02 11:25:00,81.985,82.0,81.925,81.985,773500000.0
2009-10-02 11:30:00,81.985,82.03,81.965,82.02,614000000.0
2009-10-02 11:35:00,82.02,82.045,82.0,82.02,491900000.0
2009-10-02 11:40:00,82.02,82.05,82.005,82.03,827000000.0
2009-10-02 11:45:00,82.03,82.065,82.01,82.05,807500000.0
2009-10-02 11:50:00,82.05,82.055,81.975,81.985,1308300000.0
2009-10-02 11:55:00,81.975,81.975,81.91,81.925,1248700000.0
2009-10-02 12:00:00,81.925,81.96,81.925,81.955,734700000.0
2009-10-02 12:05:00,81.955,81.955,81.9,81.905,485000000.0
2009-10-02 12:10:00,81.905,82.03,81.9,82.0,1539799997.0
2009-10-02 12:15:00,82.0,82.02,81.915,81.925,1663000001.0
2009-10-02 12:20:00,81.925,82.0,81.925,81.98,1199500000.0
2009-10-02 12:25:00,81.98,81.98,81.935,81.965,807100000.0
2009-10-02 12:30:00,81.96,82.0,81.94,81.985,1055600000.0
2009-10-02 12:35:00,81.985,82.045,81.97,82.005,1017500000.0
2009-10-02 12:40:00,82.005,82.02,81.98,81.98,598400000.0
2009-10-02 12:45:00,81.975,81.985,81.89,81.92,1602200000.0
2009-10-02 12:50:00,81.915,81.935,81.865,81.88,995100000.0
2009-10-02 12:55:00,81.89,81.95,81.885,81.935,1058700000.0
2009-10-02 13:00:00,81.935,81.945,81.905,81.91,1785300000.0
2009-10-02 13:05:00,81.91,81.96,81.91,81.935,1327100000.0
2009-10-02 13:10:00,81.935,81.95,81.915,81.95,1089100000.0
2009-10-02 13:15:00,81.95,81.96,81.885,81.9,1722800000.0
2009-10-02 13:20:00,81.9,81.9,81.865,81.885,1494600000.0
2009-10-02 13:25:00,81.885,81.89,81.81,81.81,1166700000.0
2009-10-02 13:30:00,81.81,81.885,81.775,81.875,1965700000.0
2009-10-02 13:35:00,81.875,81.93,81.855,81.905,1579100000.0
2009-10-02 13:40:00,81.89,81.95,81.89,81.935,1979000003.0
2009-10-02 13:45:00,81.945,82.06,81.945,82.005,1832200001.0
2009-10-02 13:50:00,82.005,82.04,81.99,81.995,1147400000.0
2009-10-02 13:55:00,81.995,82.055,81.99,82.015,1968099999.0
2009-10-02 14:00:00,82.015,82.095,82.005,82.095,2498100003.0
2009-10-02 14:05:00,82.105,82.105,82.015,82.015,1925300004.0
2009-10-02 14:10:00,82.015,82.015,81.95,81.965,2653900005.0
2009-10-02 14:15:00,81.96,81.99,81.92,81.97,2953499998.0
2009-10-02 14:20:00,81.97,81.995,81.895,81.94,3479400004.0
2009-10-02 14:25:00,81.945,82.025,81.91,81.96,2362500000.0
2009-10-02 14:30:00,81.95,81.95,81.265,81.48,1458600000.0
2009-10-02 14:35:00,81.48,81.53,81.305,81.48,2285500000.0
2009-10-02 14:40:00,81.465,81.83,81.465,81.775,2731200000.0
2009-10-02 14:45:00,81.775,81.9,81.74,81.87,2608100000.0
2009-10-02 14:50:00,81.86,81.895,81.61,81.615,3696400000.0
2009-10-02 14:55:00,81.615,81.655,81.495,81.625,3584000002.0
2009-10-02 15:00:00,81.62,81.675,81.535,81.585,3820600004.0
2009-10-02 15:05:00,81.585,81.615,81.43,81.545,2434099999.0
2009-10-02 15:10:00,81.545,81.715,81.535,81.71,2824400000.0
2009-10-02 15:15:00,81.72,81.8,81.66,81.775,3846000001.0
2009-10-02 15:20:00,81.77,81.775,81.62,81.655,3381800000.0
2009-10-02 15:25:00,81.655,81.71,81.62,81.69,2957300000.0
2009-10-02 15:30:00,81.69,81.78,81.645,81.715,3198900001.0
2009-10-02 15:35:00,81.715,81.835,81.68,81.71,3839500001.0
2009-10-02 15:40:00,81.705,81.76,81.66,81.72,3528300000.0
2009-10-02 15:45:00,81.715,81.86,81.68,81.86,2779200001.0
2009-10-02 15:50:00,81.86,81.975,81.79,81.815,3709699999.0
2009-10-02 15:55:00,81.815,81.92,81.81,81.81,3714900001.0
2009-10-02 16:00:00,81.815,82.07,81.72,82.055,2403400000.0
2009-10-02 16:05:00,82.055,82.065,81.895,81.925,2978600000.0
2009-10-02 16:10:00,81.925,81.975,81.88,81.955,2292800000.0
2009-10-02 16:15:00,81.955,82.075,81.93,81.96,3518100000.0
2009-10-02 16:20:00,81.96,82.235,81.955,82.235,3825500000.0
2009-10-02 16:25:00,82.24,82.37,82.23,82.335,3667300001.0
2009-10-02 16:30:00,82.34,82.47,82.315,82.44,3887899997.0
2009-10-02 16:35:00,82.44,82.585,82.405,82.535,3957300001.0
2009-10-02 16:40:00,82.535,82.555,82.425,82.495,3927399997.0
2009-10-02 16:45:00,82.495,82.495,82.335,82.335,3923999997.0
2009-10-02 16:50:00,82.335,82.38,82.265,82.295,3195500003.0
2009-10-02 16:55:00,82.295,82.475,82.28,82.44,3327800000.0
2009-10-02 17:00:00,82.44,82.735,82.42,82.68,2975900001.0
2009-10-02 17:05:00,82.68,83.075,82.68,83.035,4378000002.0
2009-10-02 17:10:00,83.035,83.045,82.775,82.79,3880600000.0
2009-10-02 17:15:00,82.795,82.855,82.75,82.825,1964800001.0
2009-10-02 17:20:00,82.825,82.97,82.81,82.93,3978800000.0
2009-10-02 17:25:00,82.93,82.96,82.78,82.805,3566100001.0
2009-10-02 17:30:00,82.81,82.915,82.765,82.775,2719499996.0
2009-10-02 17:35:00,82.77,82.775,82.695,82.71,1883100000.0
2009-10-02 17:40:00,82.705,82.705,82.58,82.62,2039500001.0
2009-10-02 17:45:00,82.62,82.685,82.57,82.645,1871800000.0
2009-10-02 17:50:00,82.645,82.67,82.615,82.645,1950800001.0
2009-10-02 17:55:00,82.64,82.65,82.555,82.64,2630700002.0
2009-10-02 18:00:00,82.635,82.68,82.625,82.665,2738800002.0
2009-10-02 18:05:00,82.67,82.69,82.58,82.62,2877400000.0
2009-10-02 18:10:00,82.635,82.73,82.625,82.685,2424400000.0
2009-10-02 18:15:00,82.685,82.745,82.68,82.705,1813100002.0
2009-10-02 18:20:00,82.705,82.72,82.64,82.65,1711800000.0
2009-10-02 18:25:00,82.65,82.72,82.635,82.685,1850900002.0
2009-10-02 18:30:00,82.685,82.75,82.65,82.72,2543299999.0
2009-10-02 18:35:00,82.715,82.72,82.685,82.695,1249400002.0
2009-10-02 18:40:00,82.695,82.72,82.625,82.625,2047600003.0
2009-10-02 18:45:00,82.625,82.675,82.595,82.655,1316400000.0
2009-10-02 18:50:00,82.65,82.68,82.625,82.67,1163400000.0
2009-10-02 18:55:00,82.67,82.74,82.635,82.7,1123700000.0
2009-10-02 19:00:00,82.7,82.76,82.67,82.695,1773900002.0
2009-10-02 19:05:00,82.69,82.765,82.69,82.76,1738399999.0
2009-10-02 19:10:00,82.76,82.865,82.74,82.84,1677800000.0
2009-10-02 19:15:00,82.84,82.86,82.785,82.82,2363400001.0
2009-10-02 19:20:00,82.82,82.835,82.795,82.815,1415499999.0
2009-10-02 19:25:00,82.815,82.85,82.81,82.84,1041100001.0
2009-10-02 19:30:00,82.825,82.865,82.815,82.835,986800000.0
2009-10-02 19:35:00,82.835,82.85,82.72,82.73,957400000.0
2009-10-02 19:40:00,82.73,82.81,82.72,82.78,1655600000.0
2009-10-02 19:45:00,82.78,82.83,82.765,82.77,2307400000.0
2009-10-02 19:50:00,82.765,82.86,82.745,82.81,1511400001.0
2009-10-02 19:55:00,82.81,82.825,82.715,82.725,1756600000.0
2009-10-02 20:00:00,82.725,82.725,82.665,82.675,1961099999.0
2009-10-02 20:05:00,82.675,82.695,82.645,82.67,1977100000.0
2009-10-02 20:10:00,82.67,82.69,82.635,82.66,1315100000.0
2009-10-02 20:15:00,82.66,82.7,82.65,82.7,1890300001.0
2009-10-02 20:20:00,82.7,82.7,82.615,82.655,1339500001.0
2009-10-02 20:25:00,82.655,82.74,82.65,82.73,1690700001.0
2009-10-02 20:30:00,82.73,82.745,82.72,82.725,1221499999.0
2009-10-02 20:35:00,82.725,82.745,82.72,82.735,1062100002.0
2009-10-02 20:40:00,82.73,82.755,82.72,82.75,1283800000.0
2009-10-02 20:45:00,82.75,82.76,82.715,82.715,799600001.0
2009-10-02 20:50:00,82.715,82.745,82.71,82.73,1104800000.0
2009-10-02 20:55:00,82.73,82.76,82.675,82.76,2229900000.0
2009-10-02 21:00:00,82.76,82.775,82.725,82.735,1554300000.0
2009-10-02 21:05:00,82.735,82.755,82.71,82.755,1517300002.0
2009-10-02 21:10:00,82.755,82.81,82.755,82.79,998400000.0
2009-10-02 21:15:00,82.795,82.8,82.72,82.735,1810600000.0
2009-10-02 21:20:00,82.735,82.765,82.72,82.765,1194200000.0
2009-10-02 21:25:00,82.765,82.825,82.755,82.8,1226500000.0
2009-10-02 21:30:00,82.8,82.91,82.8,82.885,1388300000.0
2009-10-02 21:35:00,82.885,82.92,82.88,82.9,1066800000.0
2009-10-02 21:40:00,82.9,82.93,82.89,82.9,980100000.0
2009-10-02 21:45:00,82.9,82.99,82.89,82.975,905800000.0
2009-10-02 21:50:00,82.98,82.99,82.9,82.905,1448900000.0
2009-10-02 21:55:00,82.905,82.925,82.875,82.895,796100000.0
2009-10-02 22:00:00,82.895,82.895,82.845,82.845,338400000.0
2009-10-02 22:05:00,82.845,82.87,82.845,82.865,289300000.0
2009-10-02 22:10:00,82.865,82.875,82.845,82.87,163500000.0
2009-10-02 22:15:00,82.87,82.89,82.815,82.855,419000000.0
2009-10-02 22:20:00,82.855,82.925,82.855,82.92,432200000.0
2009-10-02 22:25:00,82.92,82.945,82.905,82.905,251100000.0
2009-10-02 22:30:00,82.91,83.005,82.91,82.975,405200000.0
2009-10-02 22:35:00,82.965,82.985,82.9,82.92,299400000.0
2009-10-02 22:40:00,82.92,83.055,82.915,83.055,451500000.0
2009-10-02 22:45:00,83.055,83.055,83.005,83.025,401200000.0
2009-10-02 22:50:00,83.025,83.045,83.015,83.035,94100000.0
2009-10-02 22:55:00,83.035,83.145,83.035,83.14,244900000.0
2009-10-04 23:00:00,82.76,82.76,82.76,82.76,6000000.0
2009-10-04 23:05:00,82.76,82.76,82.725,82.725,8500000.0
2009-10-04 23:10:00,82.715,82.805,82.695,82.79,89500000.0
2009-10-04 23:15:00,82.775,82.79,82.76,82.76,32500000.0
2009-10-04 23:20:00,82.76,82.77,82.715,82.715,12500000.0
2009-10-04 23:25:00,82.735,82.765,82.725,82.75,52600000.0
2009-10-04 23:30:00,82.705,82.77,82.675,82.72,149400000.0
2009-10-04 23:35:00,82.735,82.735,82.69,82.69,17500000.0
2009-10-04 23:40:00,82.69,82.715,82.69,82.715,25000000.0
2009-10-04 23:45:00,82.71,82.715,82.66,82.7,22300000.0
2009-10-04 23:50:00,82.69,82.71,82.685,82.7,29000000.0
2009-10-04 23:55:00,82.715,82.725,82.715,82.715,6000000.0
2009-10-05 00:00:00,82.715,82.8,82.715,82.77,215100000.0
2009-10-05 00:05:00,82.775,82.815,82.77,82.805,54800000.0
2009-10-05 00:10:00,82.8,82.89,82.8,82.85,145100000.0
2009-10-05 00:15:00,82.85,82.87,82.82,82.87,78900000.0
2009-10-05 00:20:00,82.87,82.895,82.855,82.885,147900000.0
2009-10-05 00:25:00,82.885,82.895,82.86,82.86,127500000.0
2009-10-05 00:30:00,82.86,82.9,82.855,82.9,160300000.0
2009-10-05 00:35:00,82.9,82.91,82.825,82.835,218100000.0
2009-10-05 00:40:00,82.835,82.855,82.76,82.775,526100000.0
2009-10-05 00:45:00,82.775,82.785,82.755,82.785,185400000.0
2009-10-05 00:50:00,82.785,82.785,82.74,82.75,208000000.0
2009-10-05 00:55:00,82.75,82.81,82.725,82.805,261800000.0
2009-10-05 01:00:00,82.805,82.82,82.76,82.815,366000000.0
2009-10-05 01:05:00,82.81,82.905,82.81,82.89,256200000.0
2009-10-05 01:10:00,82.89,82.91,82.871,82.871,170300000.0
2009-10-05 01:15:00,82.9,82.92,82.89,82.9,143600000.0
2009-10-05 01:20:00,82.905,82.96,82.9,82.96,334100000.0
2009-10-05 01:25:00,82.955,83.01,82.915,83.0,489100000.0
2009-10-05 01:30:00,82.985,83.0,82.945,82.975,230500000.0
2009-10-05 01:35:00,82.975,82.98,82.91,82.93,323100000.0
2009-10-05 01:40:00,82.93,82.96,82.915,82.96,104800000.0
2009-10-05 01:45:00,82.96,82.98,82.96,82.97,110230000.0
2009-10-05 01:50:00,82.97,83.015,82.97,82.98,479530000.0
2009-10-05 01:55:00,82.975,83.045,82.975,83.045,203500000.0
2009-10-05 02:00:00,83.05,83.125,83.045,83.075,323800000.0
2009-10-05 02:05:00,83.065,83.2,83.045,83.175,851830000.0
2009-10-05 02:10:00,83.175,83.2,83.14,83.16,616900000.0
2009-10-05 02:15:00,83.16,83.245,83.16,83.22,314900000.0
2009-10-05 02:20:00,83.22,83.225,83.165,83.185,263600000.0
2009-10-05 02:25:00,83.185,83.255,83.155,83.25,397900000.0
2009-10-05 02:30:00,83.255,83.295,83.225,83.295,412800000.0
2009-10-05 02:35:00,83.295,83.4,83.285,83.325,748800000.0
2009-10-05 02:40:00,83.335,83.345,83.315,83.325,483700000.0
2009-10-05 02:45:00,83.325,83.345,83.305,83.315,241000000.0
2009-10-05 02:50:00,83.305,83.375,83.295,83.365,578400000.0
2009-10-05 02:55:00,83.365,83.42,83.365,83.415,679100000.0
2009-10-05 03:00:00,83.415,83.495,83.405,83.485,715900000.0
2009-10-05 03:05:00,83.485,83.695,83.485,83.695,813800000.0
2009-10-05 03:10:00,83.84,84.0,83.705,83.905,866000000.0
2009-10-05 03:15:00,83.9,83.915,83.795,83.795,474800000.0
2009-10-05 03:20:00,83.795,83.8,83.765,83.765,242600000.0
2009-10-05 03:25:00,83.765,83.815,83.745,83.805,460500000.0
2009-10-05 03:30:00,83.805,83.815,83.745,83.745,424200000.0
2009-10-05 03:35:00,83.745,83.745,83.705,83.725,518400000.0
2009-10-05 03:40:00,83.725,83.735,83.695,83.705,286900000.0
2009-10-05 03:45:00,83.7,83.71,83.685,83.705,595800000.0
2009-10-05 03:50:00,83.71,83.715,83.695,83.71,342000000.0
2009-10-05 03:55:00,83.705,83.74,83.695,83.7,512900000.0
2009-10-05 04:00:00,83.7,83.705,83.675,83.685,436000000.0
2009-10-05 04:05:00,83.685,83.69,83.675,83.675,751500000.0
2009-10-05 04:10:00,83.68,83.685,83.615,83.635,495600000.0
2009-10-05 04:15:00,83.64,83.64,83.595,83.61,649000000.0
2009-10-05 04:20:00,83.615,83.62,83.59,83.62,462600000.0
2009-10-05 04:25:00,83.615,83.62,83.595,83.605,320400000.0
2009-10-05 04:30:00,83.615,83.63,83.61,83.63,213300000.0
2009-10-05 04:35:00,83.63,83.655,83.63,83.645,365900000.0
2009-10-05 04:40:00,83.645,83.645,83.575,83.59,722000000.0
2009-10-05 04:45:00,83.59,83.59,83.555,83.56,324300000.0
2009-10-05 04:50:00,83.555,83.585,83.55,83.555,290200000.0
2009-10-05 04:55:00,83.565,83.605,83.545,83.575,462500000.0
2009-10-05 05:00:00,83.58,83.605,83.575,83.595,471000000.0
2009-10-05 05:05:00,83.605,83.615,83.59,83.6,405400000.0
2009-10-05 05:10:00,83.6,83.63,83.6,83.61,676399999.0
2009-10-05 05:15:00,83.605,83.615,83.59,83.615,620300000.0
2009-10-05 05:20:00,83.615,83.63,83.595,83.62,647000000.0
2009-10-05 05:25:00,83.62,83.675,83.615,83.675,570600000.0
2009-10-05 05:30:00,83.675,83.69,83.61,83.61,514900000.0
2009-10-05 05:35:00,83.61,83.64,83.59,83.625,379900000.0
2009-10-05 05:40:00,83.625,83.635,83.605,83.625,634800000.0
2009-10-05 05:45:00,83.625,83.645,83.615,83.63,165000000.0
2009-10-05 05:50:00,83.63,83.63,83.595,83.595,140300000.0
2009-10-05 05:55:00,83.595,83.605,83.57,83.605,449500000.0
2009-10-05 06:00:00,83.605,83.645,83.565,83.585,419100000.0
2009-10-05 06:05:00,83.585,83.59,83.545,83.545,196900000.0
2009-10-05 06:10:00,83.545,83.55,83.505,83.51,296300000.0
2009-10-05 06:15:00,83.505,83.53,83.5,83.525,333500000.0
2009-10-05 06:20:00,83.525,83.54,83.495,83.495,499900000.0
2009-10-05 06:25:00,83.495,83.53,83.495,83.53,647300000.0
2009-10-05 06:30:00,83.53,83.58,83.52,83.575,676100000.0
2009-10-05 06:35:00,83.575,83.58,83.561,83.565,538700000.0
2009-10-05 06:40:00,83.565,83.575,83.555,83.57,323900000.0
2009-10-05 06:45:00,83.57,83.625,83.555,83.575,881600000.0
2009-10-05 06:50:00,83.58,83.6,83.555,83.57,646800000.0
2009-10-05 06:55:00,83.565,83.58,83.555,83.555,308200000.0
2009-10-05 07:00:00,83.56,83.6,83.545,83.545,310000000.0
2009-10-05 07:05:00,83.545,83.575,83.535,83.565,346500000.0
2009-10-05 07:10:00,83.575,83.59,83.565,83.58,449600000.0
2009-10-05 07:15:00,83.575,83.585,83.515,83.515,349800000.0
2009-10-05 07:20:00,83.52,83.545,83.52,83.545,453000000.0
2009-10-05 07:25:00,83.545,83.565,83.535,83.55,225700000.0
2009-10-05 07:30:00,83.555,83.555,83.535,83.535,243600000.0
2009-10-05 07:35:00,83.53,83.53,83.515,83.525,151000000.0
2009-10-05 07:40:00,83.525,83.575,83.515,83.555,537100000.0
2009-10-05 07:45:00,83.555,83.615,83.555,83.595,486300000.0
2009-10-05 07:50:00,83.595,83.6,83.575,83.575,362900000.0
2009-10-05 07:55:00,83.575,83.63,83.575,83.63,418300000.0
2009-10-05 08:00:00,83.63,83.67,83.525,83.545,1272600000.0
2009-10-05 08:05:00,83.545,83.555,83.49,83.525,1101300000.0
2009-10-05 08:10:00,83.525,83.565,83.52,83.53,1126700000.0
2009-10-05 08:15:00,83.535,83.555,83.5,83.545,1109000000.0
2009-10-05 08:20:00,83.55,83.58,83.45,83.455,1940699999.0
2009-10-05 08:25:00,83.455,83.515,83.425,83.51,1184200000.0
2009-10-05 08:30:00,83.515,83.595,83.515,83.545,1177300000.0
2009-10-05 08:35:00,83.545,83.605,83.52,83.535,1176700000.0
2009-10-05 08:40:00,83.535,83.575,83.52,83.565,543600000.0
2009-10-05 08:45:00,83.56,83.58,83.52,83.525,947000000.0
2009-10-05 08:50:00,83.525,83.55,83.49,83.515,1006600000.0
2009-10-05 08:55:00,83.51,83.545,83.5,83.54,883700001.0
2009-10-05 09:00:00,83.54,83.54,83.355,83.405,2248300000.0
2009-10-05 09:05:00,83.405,83.425,83.36,83.415,1810800000.0
2009-10-05 09:10:00,83.42,83.42,83.355,83.395,1048600000.0
2009-10-05 09:15:00,83.4,83.415,83.37,83.38,1360100000.0
2009-10-05 09:20:00,83.38,83.445,83.365,83.39,1324000000.0
2009-10-05 09:25:00,83.39,83.47,83.385,83.43,1388300000.0
2009-10-05 09:30:00,83.43,83.465,83.405,83.45,2290799999.0
2009-10-05 09:35:00,83.45,83.47,83.37,83.375,1504600000.0
2009-10-05 09:40:00,83.375,83.39,83.335,83.36,1558700000.0
2009-10-05 09:45:00,83.36,83.455,83.335,83.4,1676399999.0
2009-10-05 09:50:00,83.405,83.41,83.325,83.345,1562500000.0
2009-10-05 09:55:00,83.345,83.39,83.34,83.345,831100000.0
2009-10-05 10:00:00,83.345,83.4,83.315,83.35,1829400001.0
2009-10-05 10:05:00,83.35,83.445,83.305,83.43,2316000001.0
2009-10-05 10:10:00,83.43,83.45,83.405,83.42,2541099999.0
2009-10-05 10:15:00,83.42,83.42,83.395,83.41,896000000.0
2009-10-05 10:20:00,83.41,83.46,83.405,83.45,677100000.0
2009-10-05 10:25:00,83.45,83.495,83.42,83.46,1132999999.0
2009-10-05 10:30:00,83.46,83.475,83.445,83.45,1365200000.0
2009-10-05 10:35:00,83.45,83.455,83.405,83.42,1088700000.0
2009-10-05 10:40:00,83.415,83.44,83.405,83.41,1560300001.0
2009-10-05 10:45:00,83.415,83.44,83.395,83.425,1562800001.0
2009-10-05 10:50:00,83.425,83.465,83.415,83.425,1748499999.0
2009-10-05 10:55:00,83.425,83.435,83.405,83.415,967700000.0
2009-10-05 11:00:00,83.41,83.515,83.41,83.51,594500001.0
2009-10-05 11:05:00,83.505,83.51,83.44,83.44,580500002.0
2009-10-05 11:10:00,83.44,83.48,83.44,83.46,880400000.0
2009-10-05 11:15:00,83.46,83.56,83.46,83.55,1425100000.0
2009-10-05 11:20:00,83.55,83.57,83.52,83.535,1324300000.0
2009-10-05 11:25:00,83.535,83.545,83.5,83.5,1673900000.0
2009-10-05 11:30:00,83.5,83.54,83.485,83.535,1519500000.0
2009-10-05 11:35:00,83.535,83.585,83.505,83.565,1496399999.0
2009-10-05 11:40:00,83.565,83.61,83.565,83.57,1472099999.0
2009-10-05 11:45:00,83.57,83.575,83.525,83.525,1206600000.0
2009-10-05 11:50:00,83.525,83.54,83.495,83.53,1050900000.0
2009-10-05 11:55:00,83.53,83.565,83.52,83.565,1030200000.0
2009-10-05 12:00:00,83.565,83.585,83.535,83.57,435400000.0
2009-10-05 12:05:00,83.57,83.6,83.535,83.6,710500000.0
2009-10-05 12:10:00,83.605,83.615,83.565,83.6,859399999.0
2009-10-05 12:15:00,83.6,83.63,83.565,83.605,1219999999.0
2009-10-05 12:20:00,83.6,83.655,83.585,83.645,1329899999.0
2009-10-05 12:25:00,83.645,83.685,83.6,83.62,2062500001.0
2009-10-05 12:30:00,83.62,83.68,83.62,83.655,1529799999.0
2009-10-05 12:35:00,83.66,83.66,83.615,83.63,1066300000.0
2009-10-05 12:40:00,83.63,83.635,83.61,83.635,716700000.0
2009-10-05 12:45:00,83.635,83.675,83.62,83.655,1101200000.0
2009-10-05 12:50:00,83.655,83.655,83.62,83.645,796300000.0
2009-10-05 12:55:00,83.64,83.7,83.63,83.69,947500000.0
2009-10-05 13:00:00,83.69,83.695,83.655,83.675,1389900001.0
2009-10-05 13:05:00,83.675,83.705,83.675,83.7,908699998.0
2009-10-05 13:10:00,83.7,83.725,83.695,83.715,760400000.0
2009-10-05 13:15:00,83.72,83.745,83.67,83.67,1230700000.0
2009-10-05 13:20:00,83.67,83.695,83.665,83.68,1348600000.0
2009-10-05 13:25:00,83.68,83.69,83.665,83.675,1863700000.0
2009-10-05 13:30:00,83.675,83.695,83.655,83.685,729399999.0
2009-10-05 13:35:00,83.685,83.735,83.675,83.68,1460500001.0
2009-10-05 13:40:00,83.685,83.735,83.685,83.735,1170700000.0
2009-10-05 13:45:00,83.735,83.82,83.735,83.79,1039000000.0
2009-10-05 13:50:00,83.785,83.805,83.745,83.75,966500001.0
2009-10-05 13:55:00,83.75,83.75,83.69,83.695,1989100000.0
2009-10-05 14:00:00,83.695,83.725,83.64,83.72,2560600001.0
2009-10-05 14:05:00,83.72,83.745,83.7,83.745,1757900000.0
2009-10-05 14:10:00,83.745,83.765,83.7,83.74,1409800002.0
2009-10-05 14:15:00,83.74,83.77,83.71,83.71,1748400000.0
2009-10-05 14:20:00,83.705,83.77,83.685,83.76,2702300002.0
2009-10-05 14:25:00,83.755,83.755,83.67,83.67,1737700001.0
2009-10-05 14:30:00,83.67,83.695,83.645,83.675,1909800001.0
2009-10-05 14:35:00,83.68,83.705,83.655,83.67,1843199999.0
2009-10-05 14:40:00,83.665,83.67,83.575,83.635,2489800002.0
2009-10-05 14:45:00,83.635,83.65,83.565,83.57,2017499998.0
2009-10-05 14:50:00,83.57,83.615,83.515,83.515,2836400000.0
2009-10-05 14:55:00,83.515,83.555,83.495,83.535,2485000000.0
2009-10-05 15:00:00,83.535,83.6,83.51,83.59,2353499999.0
2009-10-05 15:05:00,83.59,83.665,83.555,83.57,2622900000.0
2009-10-05 15:10:00,83.57,83.65,83.55,83.65,2447500000.0
2009-10-05 15:15:00,83.65,83.65,83.58,83.61,2145599999.0
2009-10-05 15:20:00,83.61,83.635,83.6,83.61,1919999995.0
2009-10-05 15:25:00,83.61,83.67,83.585,83.62,3026000002.0
2009-10-05 15:30:00,83.62,83.635,83.565,83.625,3281000003.0
2009-10-05 15:35:00,83.625,83.63,83.395,83.425,4138399999.0
2009-10-05 15:40:00,83.425,83.615,83.41,83.565,3542000002.0
2009-10-05 15:45:00,83.565,83.6,83.45,83.455,3289700000.0
2009-10-05 15:50:00,83.455,83.46,83.35,83.415,2411500002.0
2009-10-05 15:55:00,83.415,83.475,83.365,83.4,1554400000.0
2009-10-05 16:00:00,83.405,83.545,83.405,83.45,2827000001.0
2009-10-05 16:05:00,83.455,83.51,83.295,83.35,2113300000.0
2009-10-05 16:10:00,83.35,83.435,83.325,83.39,3303200003.0
2009-10-05 16:15:00,83.395,83.43,83.345,83.4,1485400001.0
2009-10-05 16:20:00,83.405,83.43,83.31,83.33,2485900000.0
2009-10-05 16:25:00,83.335,83.395,83.29,83.33,3249000001.0
2009-10-05 16:30:00,83.33,83.35,83.24,83.24,2315299999.0
2009-10-05 16:35:00,83.24,83.265,83.21,83.235,1499700000.0
2009-10-05 16:40:00,83.24,83.255,83.145,83.17,1699000000.0
2009-10-05 16:45:00,83.17,83.2,83.16,83.185,1768300000.0
2009-10-05 16:50:00,83.185,83.195,83.115,83.13,1072600000.0
2009-10-05 16:55:00,83.135,83.265,83.12,83.26,1986699998.0
2009-10-05 17:00:00,83.26,83.26,83.13,83.235,2054500000.0
2009-10-05 17:05:00,83.23,83.25,83.16,83.175,2008800000.0
2009-10-05 17:10:00,83.175,83.235,83.17,83.235,1770599999.0
2009-10-05 17:15:00,83.235,83.245,83.195,83.215,1011700000.0
2009-10-05 17:20:00,83.21,83.27,83.21,83.26,1580199999.0
2009-10-05 17:25:00,83.27,83.27,83.2,83.225,2145200002.0
2009-10-05 17:30:00,83.22,83.28,83.19,83.195,2414999998.0
2009-10-05 17:35:00,83.195,83.22,83.135,83.145,2556000000.0
2009-10-05 17:40:00,83.14,83.2,83.125,83.2,1474099998.0
2009-10-05 17:45:00,83.195,83.235,83.16,83.195,1528699999.0
2009-10-05 17:50:00,83.19,83.275,83.19,83.25,3208500002.0
2009-10-05 17:55:00,83.255,83.3,83.23,83.245,2705599999.0
2009-10-05 18:00:00,83.245,83.305,83.24,83.27,1880900000.0
2009-10-05 18:05:00,83.27,83.29,83.23,83.275,1344400001.0
2009-10-05 18:10:00,83.275,83.305,83.255,83.295,835000000.0
2009-10-05 18:15:00,83.315,83.36,83.295,83.345,1442000001.0
2009-10-05 18:20:00,83.345,83.385,83.345,83.38,1104900000.0
2009-10-05 18:25:00,83.385,83.4,83.36,83.365,1434599998.0
2009-10-05 18:30:00,83.36,83.445,83.345,83.385,2218099999.0
2009-10-05 18:35:00,83.39,83.445,83.37,83.445,1379400000.0
2009-10-05 18:40:00,83.44,83.49,83.43,83.48,1334600001.0
2009-10-05 18:45:00,83.485,83.525,83.47,83.52,1650800000.0
2009-10-05 18:50:00,83.52,83.53,83.48,83.515,1068400000.0
2009-10-05 18:55:00,83.515,83.545,83.455,83.5,1538700000.0
2009-10-05 19:00:00,83.5,83.53,83.45,83.525,1436900000.0
2009-10-05 19:05:00,83.525,83.575,83.495,83.575,1019000000.0
2009-10-05 19:10:00,83.575,83.595,83.54,83.57,1607000000.0
2009-10-05 19:15:00,83.54,83.54,83.495,83.52,1747500000.0
2009-10-05 19:20:00,83.52,83.59,83.515,83.575,1813300000.0
2009-10-05 19:25:00,83.575,83.645,83.575,83.605,1120700000.0
2009-10-05 19:30:00,83.605,83.605,83.485,83.5,2500600000.0
2009-10-05 19:35:00,83.495,83.53,83.475,83.51,1613500000.0
2009-10-05 19:40:00,83.51,83.565,83.495,83.52,1154099999.0
2009-10-05 19:45:00,83.52,83.53,83.475,83.49,1483000000.0
2009-10-05 19:50:00,83.49,83.495,83.435,83.485,2091100004.0
2009-10-05 19:55:00,83.48,83.52,83.48,83.505,1993500000.0
2009-10-05 20:00:00,83.505,83.52,83.475,83.485,939900000.0
2009-10-05 20:05:00,83.48,83.48,83.435,83.44,1400399999.0
2009-10-05 20:10:00,83.44,83.45,83.4,83.415,1551799999.0
2009-10-05 20:15:00,83.415,83.475,83.405,83.415,1205900001.0
2009-10-05 20:20:00,83.405,83.485,83.405,83.415,951100000.0
2009-10-05 20:25:00,83.415,83.45,83.405,83.445,1502700001.0
2009-10-05 20:30:00,83.445,83.54,83.435,83.525,2121700001.0
2009-10-05 20:35:00,83.525,83.58,83.505,83.57,2043999999.0
2009-10-05 20:40:00,83.565,83.665,83.55,83.665,2125000000.0
2009-10-05 20:45:00,83.665,83.67,83.605,83.635,2376199998.0
2009-10-05 20:50:00,83.64,83.65,83.605,83.605,968700000.0
2009-10-05 20:55:00,83.605,83.675,83.605,83.655,1768200000.0
2009-10-05 21:00:00,83.665,83.68,83.6,83.605,1241900000.0
2009-10-05 21:05:00,83.605,83.62,83.565,83.58,863800000.0
2009-10-05 21:10:00,83.58,83.595,83.565,83.565,571300000.0
2009-10-05 21:15:00,83.565,83.575,83.56,83.57,429400000.0
2009-10-05 21:20:00,83.58,83.61,83.57,83.57,637700000.0
2009-10-05 21:25:00,83.57,83.575,83.535,83.555,1116800000.0
2009-10-05 21:30:00,83.555,83.575,83.55,83.57,823900000.0
2009-10-05 21:35:00,83.57,83.615,83.55,83.605,1467000000.0
2009-10-05 21:40:00,83.605,83.645,83.6,83.62,1384500000.0
2009-10-05 21:45:00,83.62,83.63,83.545,83.55,1150300000.0
2009-10-05 21:50:00,83.55,83.575,83.535,83.565,1488699998.0
2009-10-05 21:55:00,83.56,83.695,83.555,83.665,1206900001.0
2009-10-05 22:00:00,83.665,83.69,83.65,83.665,803300000.0
2009-10-05 22:05:00,83.665,83.665,83.605,83.61,321700000.0
2009-10-05 22:10:00,83.605,83.645,83.6,83.635,293800000.0
2009-10-05 22:15:00,83.635,83.695,83.625,83.675,379400000.0
2009-10-05 22:20:00,83.675,83.72,83.625,83.645,436700000.0
2009-10-05 22:25:00,83.645,83.67,83.59,83.605,458500000.0
2009-10-05 22:30:00,83.605,83.645,83.576,83.595,180200000.0
2009-10-05 22:35:00,83.595,83.605,83.585,83.605,290500000.0
2009-10-05 22:40:00,83.605,83.605,83.555,83.56,267100000.0
2009-10-05 22:45:00,83.56,83.59,83.555,83.58,162300000.0
2009-10-05 22:50:00,83.575,83.6,83.575,83.59,151300000.0
2009-10-05 22:55:00,83.585,83.7,83.585,83.7,341600000.0
2009-10-05 23:00:00,83.645,83.695,83.63,83.68,193100000.0
2009-10-05 23:05:00,83.685,83.695,83.645,83.68,51100000.0
2009-10-05 23:10:00,83.685,83.695,83.6,83.635,138000000.0
2009-10-05 23:15:00,83.64,83.705,83.635,83.635,125100000.0
2009-10-05 23:20:00,83.65,83.665,83.635,83.635,41800000.0
2009-10-05 23:25:00,83.635,83.645,83.625,83.635,62600000.0
2009-10-05 23:30:00,83.635,83.645,83.608,83.645,19800000.0
2009-10-05 23:35:00,83.635,83.69,83.635,83.675,86500000.0
2009-10-05 23:40:00,83.675,83.695,83.65,83.665,157000000.0
2009-10-05 23:45:00,83.655,83.655,83.63,83.63,34500000.0
2009-10-05 23:50:00,83.63,83.675,83.625,83.665,52200000.0
2009-10-05 23:55:00,83.665,83.665,83.645,83.65,39300000.0
2009-10-06 00:00:00,83.65,83.665,83.635,83.645,97000000.0
2009-10-06 00:05:00,83.635,83.64,83.555,83.555,89200000.0
2009-10-06 00:10:00,83.545,83.575,83.535,83.545,150000000.0
2009-10-06 00:15:00,83.555,83.625,83.555,83.625,165700000.0
2009-10-06 00:20:00,83.602,83.64,83.595,83.635,172000000.0
2009-10-06 00:25:00,83.63,83.65,83.585,83.585,173500000.0
2009-10-06 00:30:00,83.595,83.65,83.585,83.615,170700000.0
2009-10-06 00:35:00,83.615,83.615,83.575,83.575,41600000.0
2009-10-06 00:40:00,83.595,83.66,83.595,83.655,138000000.0
2009-10-06 00:45:00,83.655,83.66,83.555,83.585,340100000.0
2009-10-06 00:50:00,83.585,83.605,83.535,83.565,206300000.0
2009-10-06 00:55:00,83.565,83.605,83.555,83.555,139100000.0
2009-10-06 01:00:00,83.555,83.61,83.545,83.605,282100000.0
2009-10-06 01:05:00,83.6,83.62,83.584,83.61,90400000.0
2009-10-06 01:10:00,83.588,83.68,83.587,83.68,622200000.0
2009-10-06 01:15:00,83.68,83.685,83.655,83.665,406000000.0
2009-10-06 01:20:00,83.67,83.695,83.66,83.69,395900000.0
2009-10-06 01:25:00,83.69,83.74,83.685,83.715,381400000.0
2009-10-06 01:30:00,83.715,83.735,83.71,83.725,375900000.0
2009-10-06 01:35:00,83.725,83.74,83.705,83.715,613300000.0
2009-10-06 01:40:00,83.715,83.725,83.715,83.725,316800000.0
2009-10-06 01:45:00,83.73,83.79,83.725,83.785,670800000.0
2009-10-06 01:50:00,83.785,83.79,83.755,83.775,712800000.0
2009-10-06 01:55:00,83.765,83.785,83.745,83.76,295000000.0
2009-10-06 02:00:00,83.755,83.77,83.695,83.705,594800000.0
2009-10-06 02:05:00,83.705,83.705,83.66,83.695,398200000.0
2009-10-06 02:10:00,83.695,83.695,83.64,83.655,300200000.0
2009-10-06 02:15:00,83.655,83.665,83.64,83.665,236300000.0
2009-10-06 02:20:00,83.66,83.66,83.595,83.605,222100000.0
2009-10-06 02:25:00,83.595,83.62,83.57,83.615,338600000.0
2009-10-06 02:30:00,83.615,83.615,83.595,83.595,575200000.0
2009-10-06 02:35:00,83.605,83.615,83.59,83.6,332000000.0
2009-10-06 02:40:00,83.6,83.61,83.555,83.56,471900000.0
2009-10-06 02:45:00,83.56,83.56,83.505,83.54,517700000.0
2009-10-06 02:50:00,83.53,83.555,83.42,83.42,728400000.0
2009-10-06 02:55:00,83.415,83.505,83.415,83.475,562000000.0
2009-10-06 03:00:00,83.485,83.53,83.48,83.53,533500000.0
2009-10-06 03:05:00,83.525,83.525,83.44,83.45,396600000.0
2009-10-06 03:10:00,83.445,83.46,83.275,83.355,921100000.0
2009-10-06 03:15:00,83.355,83.44,83.325,83.37,767500000.0
2009-10-06 03:20:00,83.37,83.435,83.345,83.4,697300000.0
2009-10-06 03:25:00,83.395,83.445,83.345,83.36,1086700000.0
2009-10-06 03:30:00,83.36,83.42,83.33,83.375,873900000.0
2009-10-06 03:35:00,83.38,83.44,83.375,83.4,545600000.0
2009-10-06 03:40:00,83.4,83.41,83.365,83.405,757300000.0
2009-10-06 03:45:00,83.41,83.41,83.285,83.325,1083000000.0
2009-10-06 03:50:00,83.325,83.33,83.225,83.255,1654800000.0
2009-10-06 03:55:00,83.255,83.28,83.24,83.255,1229900000.0
2009-10-06 04:00:00,83.255,83.3,83.245,83.29,1655300000.0
2009-10-06 04:05:00,83.285,83.345,83.285,83.295,923800000.0
2009-10-06 04:10:00,83.3,83.32,83.26,83.3,983800000.0
2009-10-06 04:15:00,83.305,83.35,83.29,83.33,1485000000.0
2009-10-06 04:20:00,83.33,83.345,83.28,83.285,861300000.0
2009-10-06 04:25:00,83.28,83.295,83.2,83.225,1465900001.0
2009-10-06 04:30:00,83.225,83.255,83.215,83.245,710800000.0
2009-10-06 04:35:00,83.245,83.33,83.225,83.29,1668300000.0
2009-10-06 04:40:00,83.29,83.31,83.275,83.275,1035000000.0
2009-10-06 04:45:00,83.275,83.33,83.23,83.28,1476800000.0
2009-10-06 04:50:00,83.28,83.3,83.255,83.275,1171200000.0
2009-10-06 04:55:00,83.28,83.285,83.205,83.275,847700000.0
2009-10-06 05:00:00,83.275,83.285,83.255,83.265,726600000.0
2009-10-06 05:05:00,83.265,83.27,83.205,83.245,589900000.0
2009-10-06 05:10:00,83.25,83.255,83.235,83.245,416300000.0
2009-10-06 05:15:00,83.245,83.245,83.175,83.2,793099999.0
2009-10-06 05:20:00,83.205,83.255,83.205,83.235,892400000.0
2009-10-06 05:25:00,83.235,83.235,83.175,83.175,458900000.0
2009-10-06 05:30:00,83.18,83.365,83.18,83.34,1074300000.0
2009-10-06 05:35:00,83.345,83.425,83.34,83.355,1624400000.0
2009-10-06 05:40:00,83.355,83.4,83.345,83.355,1119300000.0
2009-10-06 05:45:00,83.355,83.36,83.33,83.335,585400000.0
2009-10-06 05:50:00,83.335,83.345,83.305,83.31,401400000.0
2009-10-06 05:55:00,83.31,83.34,83.285,83.31,652700000.0
2009-10-06 06:00:00,83.31,83.32,83.285,83.29,261600000.0
2009-10-06 06:05:00,83.29,83.335,83.29,83.315,640600000.0
2009-10-06 06:10:00,83.315,83.415,83.31,83.375,698900000.0
2009-10-06 06:15:00,83.375,83.415,83.365,83.385,1326100000.0
2009-10-06 06:20:00,83.38,83.385,83.365,83.38,539300000.0
2009-10-06 06:25:00,83.38,83.425,83.38,83.425,766200000.0
2009-10-06 06:30:00,83.425,83.445,83.405,83.41,198500000.0
2009-10-06 06:35:00,83.41,83.47,83.41,83.425,569900000.0
2009-10-06 06:40:00,83.415,83.455,83.41,83.445,421700000.0
2009-10-06 06:45:00,83.455,83.465,83.435,83.465,351100000.0
2009-10-06 06:50:00,83.465,83.495,83.435,83.475,703400000.0
2009-10-06 06:55:00,83.48,83.48,83.445,83.45,790200000.0
2009-10-06 07:00:00,83.45,83.45,83.43,83.435,753300000.0
2009-10-06 07:05:00,83.435,83.455,83.405,83.44,1140100000.0
2009-10-06 07:10:00,83.44,83.475,83.405,83.46,1283600000.0
2009-10-06 07:15:00,83.46,83.48,83.425,83.46,1071200000.0
2009-10-06 07:20:00,83.46,83.46,83.34,83.34,997500000.0
2009-10-06 07:25:00,83.34,83.37,83.34,83.365,1164100000.0
2009-10-06 07:30:00,83.36,83.365,83.315,83.345,1497600000.0
2009-10-06 07:35:00,83.345,83.395,83.33,83.38,859400000.0
2009-10-06 07:40:00,83.38,83.395,83.345,83.375,809400000.0
2009-10-06 07:45:00,83.375,83.41,83.34,83.385,1503700000.0
2009-10-06 07:50:00,83.385,83.425,83.38,83.42,898300000.0
2009-10-06 07:55:00,83.425,83.445,83.39,83.415,1553400000.0
2009-10-06 08:00:00,83.415,83.425,83.315,83.355,1924900000.0
2009-10-06 08:05:00,83.355,83.38,83.32,83.34,1696900000.0
2009-10-06 08:10:00,83.34,83.445,83.32,83.395,1837300000.0
2009-10-06 08:15:00,83.395,83.475,83.385,83.465,1906799994.0
2009-10-06 08:20:00,83.465,83.505,83.435,83.505,1722899999.0
2009-10-06 08:25:00,83.505,83.505,83.405,83.46,1478300000.0
2009-10-06 08:30:00,83.46,83.47,83.435,83.455,861000000.0
2009-10-06 08:35:00,83.455,83.53,83.445,83.515,1543800001.0
2009-10-06 08:40:00,83.51,83.625,83.495,83.595,2925599999.0
2009-10-06 08:45:00,83.595,83.605,83.485,83.595,3061599998.0
2009-10-06 08:50:00,83.595,83.735,83.585,83.655,4057199999.0
2009-10-06 08:55:00,83.655,83.66,83.585,83.62,1605999998.0
2009-10-06 09:00:00,83.625,83.71,83.605,83.64,2254999999.0
2009-10-06 09:05:00,83.64,83.675,83.55,83.56,2392000000.0
2009-10-06 09:10:00,83.56,83.61,83.545,83.59,1879700000.0
2009-10-06 09:15:00,83.59,83.595,83.5,83.505,1632699999.0
2009-10-06 09:20:00,83.5,83.545,83.485,83.535,1436600000.0
2009-10-06 09:25:00,83.53,83.59,83.53,83.565,1127000000.0
2009-10-06 09:30:00,83.565,83.59,83.53,83.55,2416200001.0
2009-10-06 09:35:00,83.545,83.62,83.515,83.575,2635900001.0
2009-10-06 09:40:00,83.575,83.615,83.56,83.58,1522600000.0
2009-10-06 09:45:00,83.58,83.635,83.58,83.625,2211900000.0
2009-10-06 09:50:00,83.63,83.7,83.63,83.65,1698799999.0
2009-10-06 09:55:00,83.645,83.65,83.565,83.575,2613299996.0
2009-10-06 10:00:00,83.575,83.615,83.555,83.58,2154800000.0
2009-10-06 10:05:00,83.58,83.585,83.51,83.52,1322900000.0
2009-10-06 10:10:00,83.53,83.54,83.49,83.49,1609400001.0
2009-10-06 10:15:00,83.49,83.51,83.44,83.45,1663000000.0
2009-10-06 10:20:00,83.445,83.47,83.415,83.47,1686000000.0
2009-10-06 10:25:00,83.465,83.485,83.375,83.4,1955800000.0
2009-10-06 10:30:00,83.4,83.405,83.3,83.34,2085100001.0
2009-10-06 10:35:00,83.335,83.38,83.31,83.36,2115999998.0
2009-10-06 10:40:00,83.36,83.435,83.33,83.425,2097200002.0
2009-10-06 10:45:00,83.425,83.46,83.365,83.39,1957600000.0
2009-10-06 10:50:00,83.39,83.5,83.385,83.495,1456700000.0
2009-10-06 10:55:00,83.495,83.535,83.42,83.44,2307000000.0
2009-10-06 11:00:00,83.445,83.46,83.4,83.42,1757300001.0
2009-10-06 11:05:00,83.42,83.52,83.415,83.48,2220000003.0
2009-10-06 11:10:00,83.49,83.595,83.475,83.57,2785300000.0
2009-10-06 11:15:00,83.565,83.595,83.535,83.59,2415099998.0
2009-10-06 11:20:00,83.59,83.635,83.585,83.62,1775600000.0
2009-10-06 11:25:00,83.62,83.635,83.58,83.59,1740800001.0
2009-10-06 11:30:00,83.59,83.59,83.545,83.545,1330700000.0
2009-10-06 11:35:00,83.545,83.555,83.505,83.505,1096700000.0
2009-10-06 11:40:00,83.505,83.555,83.5,83.535,1769000001.0
2009-10-06 11:45:00,83.53,83.55,83.48,83.5,1594300000.0
2009-10-06 11:50:00,83.5,83.585,83.49,83.565,1473000003.0
2009-10-06 11:55:00,83.565,83.675,83.565,83.655,1664799999.0
2009-10-06 12:00:00,83.655,83.675,83.605,83.605,2111400000.0
2009-10-06 12:05:00,83.605,83.68,83.58,83.655,2325600002.0
2009-10-06 12:10:00,83.655,83.675,83.645,83.675,1336300002.0
2009-10-06 12:15:00,83.675,83.725,83.66,83.66,1488700002.0
2009-10-06 12:20:00,83.665,83.705,83.65,83.685,1579100000.0
2009-10-06 12:25:00,83.685,83.75,83.68,83.73,1180300001.0
2009-10-06 12:30:00,83.73,83.735,83.71,83.72,1179099999.0
2009-10-06 12:35:00,83.715,83.81,83.715,83.755,1281100000.0
2009-10-06 12:40:00,83.755,83.765,83.69,83.705,1556200001.0
2009-10-06 12:45:00,83.705,83.705,83.595,83.595,1740300001.0
2009-10-06 12:50:00,83.595,83.62,83.58,83.595,1484800003.0
2009-10-06 12:55:00,83.595,83.67,83.585,83.655,1561100000.0
2009-10-06 13:00:00,83.655,83.685,83.6,83.61,1929500002.0
2009-10-06 13:05:00,83.605,83.66,83.605,83.625,2051800000.0
2009-10-06 13:10:00,83.625,83.675,83.605,83.665,1471200000.0
2009-10-06 13:15:00,83.665,83.675,83.62,83.65,2092100001.0
2009-10-06 13:20:00,83.65,83.75,83.65,83.72,930900000.0
2009-10-06 13:25:00,83.725,83.785,83.72,83.785,409800000.0
2009-10-06 13:30:00,83.785,83.805,83.765,83.79,787500000.0
2009-10-06 13:35:00,83.79,83.835,83.785,83.795,558700000.0
2009-10-06 13:40:00,83.795,83.86,83.795,83.815,935000000.0
2009-10-06 13:45:00,83.815,83.885,83.805,83.855,1246400000.0
2009-10-06 13:50:00,83.855,83.91,83.85,83.89,1016100000.0
2009-10-06 13:55:00,83.89,83.915,83.835,83.905,1284800000.0
2009-10-06 14:00:00,83.9,83.91,83.82,83.84,1251300000.0
2009-10-06 14:05:00,83.84,83.885,83.84,83.88,936799999.0
2009-10-06 14:10:00,83.88,83.885,83.81,83.835,1501299999.0
2009-10-06 14:15:00,83.835,83.865,83.81,83.855,1471200000.0
2009-10-06 14:20:00,83.86,83.875,83.8,83.825,2892000000.0
2009-10-06 14:25:00,83.83,83.86,83.81,83.855,1649000000.0
2009-10-06 14:30:00,83.86,83.935,83.845,83.905,2498300000.0
2009-10-06 14:35:00,83.905,83.91,83.815,83.825,2750000001.0
2009-10-06 14:40:00,83.825,83.83,83.715,83.735,2586800000.0
2009-10-06 14:45:00,83.735,83.755,83.7,83.755,2446300001.0
2009-10-06 14:50:00,83.755,83.815,83.735,83.81,996499999.0
2009-10-06 14:55:00,83.8,83.825,83.75,83.76,1845400000.0
2009-10-06 15:00:00,83.76,83.815,83.7,83.755,2051500001.0
2009-10-06 15:05:00,83.755,83.815,83.695,83.755,3656799999.0
2009-10-06 15:10:00,83.755,83.775,83.69,83.775,2842900001.0
2009-10-06 15:15:00,83.78,83.815,83.735,83.775,3600100003.0
2009-10-06 15:20:00,83.775,83.785,83.665,83.665,3220600003.0
2009-10-06 15:25:00,83.665,83.7,83.59,83.605,3889200002.0
2009-10-06 15:30:00,83.595,83.685,83.595,83.65,4216300003.0
2009-10-06 15:35:00,83.65,83.685,83.45,83.485,2501700003.0
2009-10-06 15:40:00,83.485,83.575,83.45,83.45,3323600002.0
2009-10-06 15:45:00,83.45,83.515,83.39,83.4,3255799999.0
2009-10-06 15:50:00,83.4,83.51,83.4,83.495,1954200000.0
2009-10-06 15:55:00,83.495,83.595,83.485,83.58,2008500001.0
2009-10-06 16:00:00,83.585,83.935,83.585,83.89,3198800000.0
2009-10-06 16:05:00,83.88,83.995,83.835,83.945,3958000002.0
2009-10-06 16:10:00,83.95,83.965,83.815,83.83,3413700000.0
2009-10-06 16:15:00,83.83,83.925,83.815,83.92,2363299999.0
2009-10-06 16:20:00,83.92,83.935,83.86,83.875,3052999999.0
2009-10-06 16:25:00,83.885,83.995,83.875,83.965,3715299997.0
2009-10-06 16:30:00,83.955,83.965,83.905,83.91,3224800001.0
2009-10-06 16:35:00,83.91,83.97,83.875,83.89,1621400000.0
2009-10-06 16:40:00,83.895,83.925,83.835,83.91,2180900002.0
2009-10-06 16:45:00,83.91,83.92,83.82,83.865,2966799999.0
2009-10-06 16:50:00,83.865,83.96,83.855,83.89,2763699998.0
2009-10-06 16:55:00,83.89,84.01,83.89,83.945,2198100000.0
2009-10-06 17:00:00,83.94,83.965,83.865,83.935,3132500001.0
2009-10-06 17:05:00,83.94,84.125,83.94,84.11,3109400001.0
2009-10-06 17:10:00,84.115,84.16,84.015,84.025,2346179999.0
2009-10-06 17:15:00,84.03,84.055,83.94,83.95,2360700003.0
2009-10-06 17:20:00,83.95,83.98,83.915,83.96,3316500000.0
2009-10-06 17:25:00,83.955,83.98,83.9,83.91,2196300000.0
2009-10-06 17:30:00,83.915,83.925,83.855,83.9,3247600000.0
2009-10-06 17:35:00,83.9,83.92,83.885,83.915,3135500003.0
2009-10-06 17:40:00,83.915,83.94,83.845,83.875,2317999999.0
2009-10-06 17:45:00,83.87,83.905,83.83,83.845,3100200001.0
2009-10-06 17:50:00,83.845,83.885,83.8,83.825,2465999999.0
2009-10-06 17:55:00,83.825,83.975,83.82,83.975,2099300002.0
2009-10-06 18:00:00,83.97,84.025,83.955,84.015,2277099998.0
2009-10-06 18:05:00,84.015,84.09,84.0,84.055,2645899999.0
2009-10-06 18:10:00,84.055,84.11,84.05,84.08,3105800002.0
2009-10-06 18:15:00,84.08,84.125,84.05,84.055,2852600000.0
2009-10-06 18:20:00,84.055,84.1,84.02,84.03,2579300000.0
2009-10-06 18:25:00,84.025,84.025,83.955,83.965,2284000000.0
2009-10-06 18:30:00,83.97,83.97,83.875,83.885,1977300002.0
2009-10-06 18:35:00,83.885,83.93,83.855,83.895,2379100001.0
2009-10-06 18:40:00,83.895,83.9,83.835,83.85,1594000000.0
2009-10-06 18:45:00,83.85,83.85,83.795,83.845,1710699999.0
2009-10-06 18:50:00,83.845,83.895,83.825,83.88,1212500000.0
2009-10-06 18:55:00,83.88,83.895,83.79,83.79,1598399999.0
2009-10-06 19:00:00,83.795,83.835,83.77,83.805,1215900000.0
2009-10-06 19:05:00,83.805,83.85,83.805,83.84,1508300000.0
2009-10-06 19:10:00,83.84,83.945,83.8,83.945,1000900000.0
2009-10-06 19:15:00,83.945,83.965,83.9,83.945,844000000.0
2009-10-06 19:20:00,83.945,83.945,83.905,83.92,1629299999.0
2009-10-06 19:25:00,83.915,83.945,83.845,83.845,1800000001.0
2009-10-06 19:30:00,83.85,83.9,83.845,83.9,1536700000.0
2009-10-06 19:35:00,83.9,83.905,83.845,83.85,1579900000.0
2009-10-06 19:40:00,83.85,83.87,83.77,83.79,1667200000.0
2009-10-06 19:45:00,83.79,83.8,83.73,83.735,1789000000.0
2009-10-06 19:50:00,83.735,83.75,83.685,83.74,3277100002.0
2009-10-06 19:55:00,83.735,83.81,83.735,83.76,2301300001.0
2009-10-06 20:00:00,83.76,83.805,83.71,83.76,2041200000.0
2009-10-06 20:05:00,83.76,83.775,83.715,83.745,2387299999.0
2009-10-06 20:10:00,83.745,83.785,83.72,83.765,1954900001.0
2009-10-06 20:15:00,83.765,83.785,83.735,83.745,1383300000.0
2009-10-06 20:20:00,83.745,83.77,83.64,83.675,1959800000.0
2009-10-06 20:25:00,83.675,83.685,83.565,83.61,1850500000.0
2009-10-06 20:30:00,83.605,83.655,83.57,83.635,2308000001.0
2009-10-06 20:35:00,83.635,83.645,83.605,83.64,1766800002.0
2009-10-06 20:40:00,83.645,83.71,83.645,83.705,871400000.0
2009-10-06 20:45:00,83.7,83.72,83.67,83.715,1673100000.0
2009-10-06 20:50:00,83.725,83.765,83.7,83.745,1597100001.0
2009-10-06 20:55:00,83.745,83.78,83.725,83.765,2745200000.0
2009-10-06 21:00:00,83.76,83.795,83.735,83.775,1441300000.0
2009-10-06 21:05:00,83.775,83.865,83.775,83.83,1631100000.0
2009-10-06 21:10:00,83.83,83.87,83.83,83.84,567300000.0
2009-10-06 21:15:00,83.84,83.865,83.825,83.835,439300000.0
2009-10-06 21:20:00,83.835,83.835,83.76,83.76,1265300000.0
2009-10-06 21:25:00,83.77,83.8,83.74,83.755,1086700000.0
2009-10-06 21:30:00,83.74,83.765,83.725,83.765,598700000.0
2009-10-06 21:35:00,83.765,83.77,83.73,83.74,646700000.0
2009-10-06 21:40:00,83.74,83.745,83.705,83.735,1122899999.0
2009-10-06 21:45:00,83.745,83.77,83.72,83.755,1272800000.0
2009-10-06 21:50:00,83.76,83.76,83.715,83.735,850200000.0
2009-10-06 21:55:00,83.735,83.8,83.73,83.78,1444700000.0
2009-10-06 22:00:00,83.78,83.825,83.775,83.795,733000001.0
2009-10-06 22:05:00,83.795,83.795,83.715,83.74,841200000.0
2009-10-06 22:10:00,83.74,83.74,83.72,83.73,275000000.0
2009-10-06 22:15:00,83.73,83.755,83.725,83.75,164700000.0
2009-10-06 22:20:00,83.745,83.775,83.735,83.755,406700000.0
2009-10-06 22:25:00,83.755,83.78,83.755,83.77,117400000.0
2009-10-06 22:30:00,83.755,83.8,83.72,83.775,368100000.0
2009-10-06 22:35:00,83.775,83.795,83.735,83.735,247400000.0
2009-10-06 22:40:00,83.735,83.745,83.725,83.735,162700000.0
2009-10-06 22:45:00,83.735,83.79,83.725,83.785,302800000.0
2009-10-06 22:50:00,83.78,83.82,83.765,83.81,249700000.0
2009-10-06 22:55:00,83.81,83.86,83.795,83.83,198400000.0
2009-10-06 23:00:00,83.815,83.835,83.795,83.81,291600000.0
2009-10-06 23:05:00,83.81,83.81,83.715,83.725,195000000.0
2009-10-06 23:10:00,83.725,83.75,83.725,83.735,33300000.0
2009-10-06 23:15:00,83.735,83.765,83.735,83.765,88000000.0
2009-10-06 23:20:00,83.76,83.795,83.725,83.775,87700000.0
2009-10-06 23:25:00,83.775,83.795,83.77,83.785,137400000.0
2009-10-06 23:30:00,83.785,83.79,83.765,83.785,112800000.0
2009-10-06 23:35:00,83.775,83.785,83.744,83.77,19900000.0
2009-10-06 23:40:00,83.775,83.795,83.775,83.795,46400000.0
2009-10-06 23:45:00,83.795,83.795,83.765,83.795,118400000.0
2009-10-06 23:50:00,83.795,83.795,83.78,83.795,96000000.0
2009-10-06 23:55:00,83.795,83.815,83.775,83.775,163000000.0
2009-10-07 00:00:00,83.775,83.795,83.755,83.755,139300000.0
2009-10-07 00:05:00,83.765,83.795,83.765,83.795,58700000.0
2009-10-07 00:10:00,83.795,83.805,83.785,83.79,85600000.0
2009-10-07 00:15:00,83.79,83.805,83.775,83.775,191400000.0
2009-10-07 00:20:00,83.77,83.775,83.655,83.675,299600000.0
2009-10-07 00:25:00,83.68,83.74,83.665,83.725,146700000.0
2009-10-07 00:30:00,83.725,83.725,83.675,83.675,96700000.0
2009-10-07 00:35:00,83.675,83.695,83.645,83.695,136000000.0
2009-10-07 00:40:00,83.695,83.72,83.685,83.72,96300000.0
2009-10-07 00:45:00,83.725,83.735,83.696,83.735,18800000.0
2009-10-07 00:50:00,83.73,83.75,83.713,83.75,124900000.0
2009-10-07 00:55:00,83.745,83.745,83.725,83.73,47200000.0
2009-10-07 01:00:00,83.74,83.745,83.705,83.735,120100000.0
2009-10-07 01:05:00,83.735,83.755,83.735,83.755,119900000.0
2009-10-07 01:10:00,83.755,83.76,83.73,83.735,210800000.0
2009-10-07 01:15:00,83.735,83.74,83.692,83.694,439100000.0
2009-10-07 01:20:00,83.715,83.725,83.69,83.725,404600000.0
2009-10-07 01:25:00,83.725,83.775,83.725,83.75,361800000.0
2009-10-07 01:30:00,83.75,83.77,83.725,83.74,460900000.0
2009-10-07 01:35:00,83.735,83.785,83.735,83.78,308900000.0
2009-10-07 01:40:00,83.775,83.79,83.775,83.78,248800000.0
2009-10-07 01:45:00,83.775,83.795,83.775,83.795,328000000.0
2009-10-07 01:50:00,83.795,83.855,83.795,83.825,814300000.0
2009-10-07 01:55:00,83.825,83.855,83.815,83.835,374200000.0
2009-10-07 02:00:00,83.84,83.875,83.84,83.87,526500000.0
2009-10-07 02:05:00,83.875,83.925,83.875,83.88,580500000.0
2009-10-07 02:10:00,83.875,83.89,83.865,83.865,365800000.0
2009-10-07 02:15:00,83.865,83.865,83.815,83.825,256000000.0
2009-10-07 02:20:00,83.82,83.835,83.775,83.835,628900000.0
2009-10-07 02:25:00,83.835,83.84,83.8,83.81,668100000.0
2009-10-07 02:30:00,83.815,83.86,83.805,83.86,499400000.0
2009-10-07 02:35:00,83.855,83.98,83.855,83.895,829200000.0
2009-10-07 02:40:00,83.9,83.94,83.87,83.915,413800000.0
2009-10-07 02:45:00,83.915,83.93,83.87,83.905,441300000.0
2009-10-07 02:50:00,83.905,83.935,83.865,83.925,780000000.0
2009-10-07 02:55:00,83.93,83.94,83.885,83.9,754800000.0
2009-10-07 03:00:00,83.905,83.92,83.845,83.865,572100000.0
2009-10-07 03:05:00,83.865,83.905,83.83,83.875,450000000.0
2009-10-07 03:10:00,83.875,83.955,83.875,83.93,401100000.0
2009-10-07 03:15:00,83.93,83.935,83.905,83.915,256200000.0
2009-10-07 03:20:00,83.915,83.915,83.86,83.905,648500000.0
2009-10-07 03:25:00,83.905,83.925,83.85,83.86,444300000.0
2009-10-07 03:30:00,83.855,83.86,83.795,83.81,1099100000.0
2009-10-07 03:35:00,83.81,83.825,83.775,83.785,804600000.0
2009-10-07 03:40:00,83.785,83.8,83.765,83.775,412300000.0
2009-10-07 03:45:00,83.775,83.805,83.76,83.765,567300000.0
2009-10-07 03:50:00,83.765,83.82,83.765,83.795,595900000.0
2009-10-07 03:55:00,83.79,83.855,83.78,83.835,338000000.0
2009-10-07 04:00:00,83.835,83.835,83.785,83.79,588500000.0
2009-10-07 04:05:00,83.79,83.795,83.775,83.775,275300000.0
2009-10-07 04:10:00,83.775,83.795,83.765,83.78,221700000.0
2009-10-07 04:15:00,83.78,83.78,83.76,83.765,153100000.0
2009-10-07 04:20:00,83.765,83.795,83.765,83.795,268400000.0
2009-10-07 04:25:00,83.795,83.825,83.785,83.825,461900000.0
2009-10-07 04:30:00,83.825,83.825,83.775,83.78,311300000.0
2009-10-07 04:35:00,83.78,83.815,83.755,83.815,451800000.0
2009-10-07 04:40:00,83.815,83.835,83.785,83.8,350200000.0
2009-10-07 04:45:00,83.8,83.805,83.79,83.79,202400000.0
2009-10-07 04:50:00,83.79,83.8,83.765,83.77,477200000.0
2009-10-07 04:55:00,83.77,83.785,83.755,83.755,764100000.0
2009-10-07 05:00:00,83.755,83.775,83.75,83.77,580100000.0
2009-10-07 05:05:00,83.77,83.79,83.765,83.78,423400000.0
2009-10-07 05:10:00,83.78,83.805,83.78,83.795,235400000.0
2009-10-07 05:15:00,83.805,83.805,83.78,83.795,245900000.0
2009-10-07 05:20:00,83.795,83.805,83.785,83.795,328800000.0
2009-10-07 05:25:00,83.785,83.795,83.765,83.785,237200000.0
2009-10-07 05:30:00,83.79,83.79,83.77,83.775,108600000.0
2009-10-07 05:35:00,83.77,83.855,83.75,83.805,884900000.0
2009-10-07 05:40:00,83.805,83.83,83.795,83.805,499800000.0
2009-10-07 05:45:00,83.805,83.82,83.77,83.785,405800000.0
2009-10-07 05:50:00,83.78,83.785,83.695,83.71,1488100000.0
2009-10-07 05:55:00,83.71,83.765,83.705,83.755,959700000.0
2009-10-07 06:00:00,83.76,83.78,83.72,83.72,600000000.0
2009-10-07 06:05:00,83.72,83.78,83.72,83.78,715900000.0
2009-10-07 06:10:00,83.79,83.805,83.78,83.8,438800000.0
2009-10-07 06:15:00,83.8,83.8,83.745,83.755,241300000.0
2009-10-07 06:20:00,83.755,83.8,83.75,83.785,569500000.0
2009-10-07 06:25:00,83.785,83.8,83.74,83.745,444700000.0
2009-10-07 06:30:00,83.725,83.745,83.71,83.74,419600000.0
2009-10-07 06:35:00,83.74,83.77,83.735,83.745,396700000.0
2009-10-07 06:40:00,83.745,83.775,83.745,83.755,268100000.0
2009-10-07 06:45:00,83.755,83.785,83.755,83.765,329800000.0
2009-10-07 06:50:00,83.765,83.775,83.745,83.76,595200000.0
2009-10-07 06:55:00,83.765,83.77,83.72,83.735,855800000.0
2009-10-07 07:00:00,83.73,83.755,83.72,83.725,699100000.0
2009-10-07 07:05:00,83.725,83.725,83.665,83.665,832400000.0
2009-10-07 07:10:00,83.665,83.705,83.665,83.675,727000000.0
2009-10-07 07:15:00,83.675,83.705,83.67,83.69,613300000.0
2009-10-07 07:20:00,83.685,83.71,83.675,83.71,591900000.0
2009-10-07 07:25:00,83.71,83.725,83.655,83.705,561400000.0
2009-10-07 07:30:00,83.7,83.765,83.68,83.765,565000000.0
2009-10-07 07:35:00,83.765,83.805,83.75,83.79,1136800000.0
2009-10-07 07:40:00,83.78,83.79,83.725,83.745,712000000.0
2009-10-07 07:45:00,83.745,83.76,83.73,83.735,833000000.0
2009-10-07 07:50:00,83.735,83.785,83.7,83.765,650700000.0
2009-10-07 07:55:00,83.76,83.775,83.7,83.71,906300000.0
2009-10-07 08:00:00,83.71,83.725,83.62,83.695,1460300000.0
2009-10-07 08:05:00,83.695,83.81,83.685,83.775,1280200000.0
2009-10-07 08:10:00,83.775,83.81,83.615,83.66,2197300000.0
2009-10-07 08:15:00,83.66,83.765,83.66,83.745,1959099994.0
2009-10-07 08:20:00,83.745,83.785,83.685,83.715,2519900000.0
2009-10-07 08:25:00,83.715,83.72,83.66,83.7,1557000001.0
2009-10-07 08:30:00,83.7,83.7,83.63,83.645,2388499998.0
2009-10-07 08:35:00,83.645,83.7,83.62,83.69,1542300000.0
2009-10-07 08:40:00,83.69,83.69,83.64,83.66,1162700000.0
2009-10-07 08:45:00,83.66,83.67,83.54,83.605,2370400000.0
2009-10-07 08:50:00,83.605,83.63,83.49,83.595,1912600000.0
2009-10-07 08:55:00,83.595,83.615,83.515,83.595,1898800000.0
2009-10-07 09:00:00,83.59,83.59,83.475,83.525,1878700000.0
2009-10-07 09:05:00,83.525,83.56,83.465,83.53,1623200000.0
2009-10-07 09:10:00,83.53,83.64,83.505,83.615,1664199999.0
2009-10-07 09:15:00,83.615,83.675,83.605,83.67,1307500002.0
2009-10-07 09:20:00,83.66,83.765,83.66,83.745,754200000.0
2009-10-07 09:25:00,83.745,83.775,83.71,83.72,814400000.0
2009-10-07 09:30:00,83.725,83.755,83.69,83.725,1808400000.0
2009-10-07 09:35:00,83.725,83.73,83.615,83.62,1653900000.0
2009-10-07 09:40:00,83.62,83.645,83.535,83.545,2004499999.0
2009-10-07 09:45:00,83.545,83.615,83.475,83.54,1415300001.0
2009-10-07 09:50:00,83.54,83.585,83.49,83.56,1894299999.0
2009-10-07 09:55:00,83.565,83.565,83.46,83.465,2145699999.0
2009-10-07 10:00:00,83.46,83.67,83.435,83.575,2381500000.0
2009-10-07 10:05:00,83.575,83.64,83.57,83.615,1451500000.0
2009-10-07 10:10:00,83.615,83.7,83.6,83.69,1997500005.0
2009-10-07 10:15:00,83.69,83.695,83.625,83.625,1484700000.0
2009-10-07 10:20:00,83.625,83.63,83.58,83.625,1577800001.0
2009-10-07 10:25:00,83.625,83.625,83.555,83.565,1727600000.0
2009-10-07 10:30:00,83.57,83.69,83.565,83.62,1785400000.0
2009-10-07 10:35:00,83.62,83.75,83.615,83.685,1326600000.0
2009-10-07 10:40:00,83.685,83.73,83.66,83.665,2084900000.0
2009-10-07 10:45:00,83.665,83.725,83.65,83.705,1559900001.0
2009-10-07 10:50:00,83.705,83.705,83.605,83.625,1466999999.0
2009-10-07 10:55:00,83.625,83.66,83.615,83.655,1509300000.0
2009-10-07 11:00:00,83.65,83.655,83.595,83.61,2342600000.0
2009-10-07 11:05:00,83.61,83.625,83.54,83.55,1834400001.0
2009-10-07 11:10:00,83.55,83.63,83.505,83.625,1846999999.0
2009-10-07 11:15:00,83.625,83.64,83.58,83.59,1761100000.0
2009-10-07 11:20:00,83.59,83.595,83.53,83.56,1550200000.0
2009-10-07 11:25:00,83.56,83.595,83.56,83.595,1310000001.0
2009-10-07 11:30:00,83.595,83.665,83.595,83.63,1592999998.0
2009-10-07 11:35:00,83.625,83.66,83.58,83.625,1374999999.0
2009-10-07 11:40:00,83.625,83.645,83.595,83.6,1257499998.0
2009-10-07 11:45:00,83.6,83.61,83.54,83.55,804800002.0
2009-10-07 11:50:00,83.55,83.58,83.55,83.565,697599999.0
2009-10-07 11:55:00,83.565,83.565,83.53,83.555,1366099998.0
2009-10-07 12:00:00,83.555,83.57,83.485,83.49,964700000.0
2009-10-07 12:05:00,83.485,83.505,83.4,83.45,1221000001.0
2009-10-07 12:10:00,83.445,83.53,83.44,83.445,1790200001.0
2009-10-07 12:15:00,83.445,83.495,83.4,83.49,1844999999.0
2009-10-07 12:20:00,83.49,83.49,83.405,83.415,1525200000.0
2009-10-07 12:25:00,83.42,83.445,83.395,83.395,1181100000.0
2009-10-07 12:30:00,83.395,83.405,83.395,83.405,743500000.0
2009-10-07 12:35:00,83.405,83.425,83.375,83.39,1596600000.0
2009-10-07 12:40:00,83.395,83.42,83.335,83.4,1791000000.0
2009-10-07 12:45:00,83.405,83.54,83.39,83.53,2034000000.0
2009-10-07 12:50:00,83.525,83.745,83.515,83.675,3639900001.0
2009-10-07 12:55:00,83.675,83.83,83.605,83.605,3380200001.0
2009-10-07 13:00:00,83.605,83.855,83.595,83.805,3407400001.0
2009-10-07 13:05:00,83.805,83.94,83.745,83.785,3614499999.0
2009-10-07 13:10:00,83.785,83.87,83.755,83.775,2253100000.0
2009-10-07 13:15:00,83.775,83.84,83.71,83.835,2716900000.0
2009-10-07 13:20:00,83.84,84.055,83.82,84.045,2733999998.0
2009-10-07 13:25:00,84.04,84.04,83.875,83.97,3033600001.0
2009-10-07 13:30:00,83.97,84.0,83.87,83.88,2082500000.0
2009-10-07 13:35:00,83.88,83.94,83.845,83.935,1207200000.0
2009-10-07 13:40:00,83.935,83.96,83.885,83.955,1590100000.0
2009-10-07 13:45:00,83.95,83.98,83.91,83.925,1900000000.0
2009-10-07 13:50:00,83.925,83.945,83.865,83.885,1422400000.0
2009-10-07 13:55:00,83.885,83.94,83.83,83.855,1626900000.0
2009-10-07 14:00:00,83.855,84.055,83.845,83.985,2984999999.0
2009-10-07 14:05:00,83.99,84.1,83.965,84.065,3467500000.0
2009-10-07 14:10:00,84.065,84.085,83.985,84.085,3305099999.0
2009-10-07 14:15:00,84.085,84.195,84.015,84.165,1901000000.0
2009-10-07 14:20:00,84.165,84.175,84.03,84.06,2704900002.0
2009-10-07 14:25:00,84.06,84.12,84.03,84.11,2090000002.0
2009-10-07 14:30:00,84.105,84.125,84.005,84.105,3713600004.0
2009-10-07 14:35:00,84.105,84.155,84.035,84.155,2921600003.0
2009-10-07 14:40:00,84.155,84.3,84.135,84.24,3841800001.0
2009-10-07 14:45:00,84.24,84.295,84.125,84.13,3548900000.0
2009-10-07 14:50:00,84.13,84.16,83.99,84.015,3410399999.0
2009-10-07 14:55:00,84.015,84.05,83.92,83.985,3048600001.0
2009-10-07 15:00:00,83.985,84.17,83.985,84.155,3710999998.0
2009-10-07 15:05:00,84.155,84.19,84.105,84.14,3172100001.0
2009-10-07 15:10:00,84.14,84.205,84.14,84.16,2268800001.0
2009-10-07 15:15:00,84.155,84.22,84.125,84.19,2995300000.0
2009-10-07 15:20:00,84.2,84.235,84.19,84.21,2152300002.0
2009-10-07 15:25:00,84.215,84.24,84.175,84.195,2699900000.0
2009-10-07 15:30:00,84.195,84.245,84.175,84.22,3415200001.0
2009-10-07 15:35:00,84.22,84.27,84.165,84.175,3266900002.0
2009-10-07 15:40:00,84.185,84.24,84.135,84.145,2934100002.0
2009-10-07 15:45:00,84.145,84.195,83.96,83.96,3262199998.0
2009-10-07 15:50:00,83.965,84.075,83.935,84.01,2750099998.0
2009-10-07 15:55:00,84.005,84.115,83.995,84.0,3527300000.0
2009-10-07 16:00:00,84.0,84.01,83.905,83.95,2996200000.0
2009-10-07 16:05:00,83.94,83.95,83.86,83.885,3144400000.0
2009-10-07 16:10:00,83.9,84.01,83.885,83.975,3071400003.0
2009-10-07 16:15:00,83.975,84.055,83.965,84.04,3128099997.0
2009-10-07 16:20:00,84.04,84.07,84.0,84.015,2316700002.0
2009-10-07 16:25:00,84.015,84.03,83.975,84.03,1907500000.0
2009-10-07 16:30:00,84.03,84.03,83.885,83.91,3464199999.0
2009-10-07 16:35:00,83.91,84.01,83.91,83.97,2845700003.0
2009-10-07 16:40:00,83.98,84.06,83.97,84.035,3126099999.0
2009-10-07 16:45:00,84.035,84.07,84.005,84.02,2184899999.0
2009-10-07 16:50:00,84.015,84.05,83.975,84.03,2687400000.0
2009-10-07 16:55:00,84.03,84.045,83.915,83.915,3195000001.0
2009-10-07 17:00:00,83.915,84.04,83.915,84.02,2662400001.0
2009-10-07 17:05:00,84.02,84.055,83.93,83.93,2758000002.0
2009-10-07 17:10:00,83.93,83.95,83.875,83.875,2600200000.0
2009-10-07 17:15:00,83.875,83.92,83.795,83.795,3163900000.0
2009-10-07 17:20:00,83.795,83.8,83.675,83.735,2459100000.0
2009-10-07 17:25:00,83.74,83.765,83.695,83.73,2440099998.0
2009-10-07 17:30:00,83.73,83.73,83.665,83.67,2340000001.0
2009-10-07 17:35:00,83.68,83.705,83.6,83.635,2634400002.0
2009-10-07 17:40:00,83.635,83.635,83.555,83.575,3232000002.0
2009-10-07 17:45:00,83.575,83.58,83.505,83.525,3242000002.0
2009-10-07 17:50:00,83.525,83.57,83.505,83.57,2187199999.0
2009-10-07 17:55:00,83.57,83.635,83.545,83.57,2177000000.0
2009-10-07 18:00:00,83.565,83.635,83.555,83.6,1360100001.0
2009-10-07 18:05:00,83.595,83.635,83.55,83.61,1731500000.0
2009-10-07 18:10:00,83.61,83.65,83.58,83.605,1346800000.0
2009-10-07 18:15:00,83.605,83.695,83.6,83.68,879600000.0
2009-10-07 18:20:00,83.68,83.715,83.64,83.69,903500000.0
2009-10-07 18:25:00,83.69,83.695,83.645,83.645,499500000.0
2009-10-07 18:30:00,83.645,83.65,83.57,83.6,1947300000.0
2009-10-07 18:35:00,83.6,83.625,83.565,83.585,1101900000.0
2009-10-07 18:40:00,83.57,83.595,83.565,83.58,1023800000.0
2009-10-07 18:45:00,83.57,83.6,83.54,83.6,1143400001.0
2009-10-07 18:50:00,83.595,83.635,83.565,83.62,889099999.0
2009-10-07 18:55:00,83.62,83.65,83.565,83.615,781600000.0
2009-10-07 19:00:00,83.615,83.68,83.575,83.645,1086000000.0
2009-10-07 19:05:00,83.645,83.645,83.495,83.495,1736299999.0
2009-10-07 19:10:00,83.5,83.5,83.395,83.405,1373399996.0
2009-10-07 19:15:00,83.405,83.47,83.405,83.445,641300000.0
2009-10-07 19:20:00,83.445,83.47,83.405,83.435,1027700000.0
2009-10-07 19:25:00,83.435,83.44,83.405,83.41,1348100001.0
2009-10-07 19:30:00,83.4,83.405,83.34,83.375,1768100002.0
2009-10-07 19:35:00,83.375,83.4,83.345,83.365,1366300001.0
2009-10-07 19:40:00,83.365,83.375,83.305,83.335,2072300000.0
2009-10-07 19:45:00,83.335,83.375,83.265,83.315,2005399999.0
2009-10-07 19:50:00,83.315,83.33,83.255,83.3,1505699999.0
2009-10-07 19:55:00,83.305,83.31,83.26,83.28,1118100000.0
2009-10-07 20:00:00,83.28,83.32,83.245,83.27,1573700000.0
2009-10-07 20:05:00,83.27,83.315,83.255,83.265,1983799999.0
2009-10-07 20:10:00,83.265,83.325,83.255,83.29,3225899997.0
2009-10-07 20:15:00,83.29,83.305,83.255,83.265,2696800001.0
2009-10-07 20:20:00,83.27,83.295,83.235,83.275,2288500000.0
2009-10-07 20:25:00,83.275,83.32,83.275,83.295,1702500001.0
2009-10-07 20:30:00,83.295,83.3,83.265,83.275,1463500001.0
2009-10-07 20:35:00,83.275,83.305,83.265,83.3,1182600001.0
2009-10-07 20:40:00,83.305,83.35,83.29,83.3,691400000.0
2009-10-07 20:45:00,83.3,83.375,83.295,83.325,1493200001.0
2009-10-07 20:50:00,83.34,83.35,83.305,83.315,931500000.0
2009-10-07 20:55:00,83.315,83.36,83.315,83.335,943800000.0
2009-10-07 21:00:00,83.335,83.335,83.295,83.3,568100000.0
2009-10-07 21:05:00,83.295,83.33,83.225,83.32,791700000.0
2009-10-07 21:10:00,83.315,83.375,83.315,83.35,606400001.0
2009-10-07 21:15:00,83.35,83.38,83.335,83.335,877500000.0
2009-10-07 21:20:00,83.335,83.365,83.315,83.315,1205900000.0
2009-10-07 21:25:00,83.315,83.365,83.305,83.345,1395400000.0
2009-10-07 21:30:00,83.345,83.37,83.33,83.345,906400001.0
2009-10-07 21:35:00,83.35,83.39,83.35,83.39,881500000.0
2009-10-07 21:40:00,83.38,83.41,83.375,83.385,1208500000.0
2009-10-07 21:45:00,83.385,83.41,83.29,83.35,1464900000.0
2009-10-07 21:50:00,83.35,83.405,83.35,83.395,849600000.0
2009-10-07 21:55:00,83.39,83.425,83.365,83.42,750900000.0
2009-10-07 22:00:00,83.42,83.42,83.36,83.375,509800000.0
2009-10-07 22:05:00,83.375,83.505,83.375,83.465,428700000.0
2009-10-07 22:10:00,83.465,83.465,83.395,83.41,409500000.0
2009-10-07 22:15:00,83.415,83.435,83.41,83.435,221900000.0
2009-10-07 22:20:00,83.435,83.465,83.43,83.445,116600000.0
2009-10-07 22:25:00,83.46,83.485,83.46,83.485,151900000.0
2009-10-07 22:30:00,83.48,83.48,83.455,83.46,163900000.0
2009-10-07 22:35:00,83.46,83.475,83.455,83.475,148800000.0
2009-10-07 22:40:00,83.475,83.485,83.45,83.45,360000000.0
2009-10-07 22:45:00,83.445,83.46,83.445,83.455,214800000.0
2009-10-07 22:50:00,83.445,83.46,83.44,83.455,187200000.0
2009-10-07 22:55:00,83.45,83.515,83.425,83.5,296600000.0
2009-10-07 23:00:00,83.5,83.5,83.41,83.43,118800000.0
2009-10-07 23:05:00,83.435,83.46,83.4,83.43,176500000.0
2009-10-07 23:10:00,83.44,83.445,83.425,83.435,71200000.0
2009-10-07 23:15:00,83.435,83.465,83.405,83.435,116200000.0
2009-10-07 23:20:00,83.445,83.465,83.435,83.445,56300000.0
2009-10-07 23:25:00,83.445,83.445,83.42,83.44,51100000.0
2009-10-07 23:30:00,83.44,83.455,83.426,83.431,49800000.0
2009-10-07 23:35:00,83.44,83.465,83.415,83.415,53700000.0
2009-10-07 23:40:00,83.425,83.445,83.425,83.425,64200000.0
2009-10-07 23:45:00,83.425,83.435,83.395,83.435,140700000.0
2009-10-07 23:50:00,83.435,83.445,83.425,83.435,83200000.0
2009-10-07 23:55:00,83.43,83.48,83.43,83.455,88300000.0
2009-10-08 00:00:00,83.455,83.46,83.415,83.435,193600000.0
2009-10-08 00:05:00,83.435,83.46,83.435,83.46,66200000.0
2009-10-08 00:10:00,83.455,83.455,83.445,83.455,27300000.0
2009-10-08 00:15:00,83.455,83.475,83.448,83.453,25700000.0
2009-10-08 00:20:00,83.465,83.475,83.465,83.47,26900000.0
2009-10-08 00:25:00,83.475,83.485,83.475,83.475,44000000.0
2009-10-08 00:30:00,83.47,83.495,83.465,83.475,66900000.0
2009-10-08 00:35:00,83.455,83.515,83.445,83.515,77900000.0
2009-10-08 00:40:00,83.52,83.575,83.515,83.555,118500000.0
2009-10-08 00:45:00,83.555,83.58,83.55,83.555,172200000.0
2009-10-08 00:50:00,83.55,83.575,83.5,83.565,300200000.0
2009-10-08 00:55:00,83.565,83.565,83.525,83.535,171900000.0
2009-10-08 01:00:00,83.535,83.545,83.475,83.515,121800000.0
2009-10-08 01:05:00,83.515,83.515,83.455,83.485,90100000.0
2009-10-08 01:10:00,83.463,83.525,83.463,83.515,130500000.0
2009-10-08 01:15:00,83.515,83.55,83.515,83.545,342400000.0
2009-10-08 01:20:00,83.55,83.55,83.515,83.53,402500000.0
2009-10-08 01:25:00,83.53,83.53,83.465,83.475,496400000.0
2009-10-08 01:30:00,83.48,83.555,83.465,83.485,1220100000.0
2009-10-08 01:35:00,83.485,83.54,83.465,83.535,671000000.0
2009-10-08 01:40:00,83.535,83.545,83.51,83.53,469100000.0
2009-10-08 01:45:00,83.53,83.58,83.53,83.535,483700000.0
2009-10-08 01:50:00,83.535,83.55,83.525,83.53,315200000.0
2009-10-08 01:55:00,83.525,83.56,83.525,83.555,174400000.0
2009-10-08 02:00:00,83.555,83.565,83.525,83.56,292600000.0
2009-10-08 02:05:00,83.56,83.615,83.545,83.585,363400000.0
2009-10-08 02:10:00,83.58,83.605,83.565,83.58,704400000.0
2009-10-08 02:15:00,83.58,83.595,83.535,83.56,527000000.0
2009-10-08 02:20:00,83.555,83.56,83.515,83.53,641700000.0
2009-10-08 02:25:00,83.52,83.555,83.505,83.555,367900000.0
2009-10-08 02:30:00,83.555,83.615,83.44,83.515,978400000.0
2009-10-08 02:35:00,83.515,83.585,83.49,83.52,855300000.0
2009-10-08 02:40:00,83.52,83.545,83.435,83.535,619300000.0
2009-10-08 02:45:00,83.535,83.59,83.515,83.585,411300000.0
2009-10-08 02:50:00,83.585,83.635,83.545,83.635,749700000.0
2009-10-08 02:55:00,83.645,83.685,83.635,83.655,537400000.0
2009-10-08 03:00:00,83.655,83.695,83.65,83.655,457600000.0
2009-10-08 03:05:00,83.655,83.66,83.625,83.645,391200000.0
2009-10-08 03:10:00,83.645,83.69,83.625,83.68,407500000.0
2009-10-08 03:15:00,83.68,83.685,83.595,83.615,621700000.0
2009-10-08 03:20:00,83.615,83.64,83.56,83.63,880300000.0
2009-10-08 03:25:00,83.63,83.745,83.62,83.725,823500000.0
2009-10-08 03:30:00,83.725,83.735,83.685,83.705,541000000.0
2009-10-08 03:35:00,83.705,83.73,83.675,83.71,532500000.0
2009-10-08 03:40:00,83.71,83.76,83.705,83.73,419100000.0
2009-10-08 03:45:00,83.735,83.765,83.715,83.765,282400000.0
2009-10-08 03:50:00,83.765,83.785,83.73,83.745,489100000.0
2009-10-08 03:55:00,83.745,83.785,83.745,83.775,392000000.0
2009-10-08 04:00:00,83.765,83.785,83.755,83.775,231000000.0
2009-10-08 04:05:00,83.785,83.795,83.725,83.795,881200000.0
2009-10-08 04:10:00,83.79,83.81,83.77,83.81,428500000.0
2009-10-08 04:15:00,83.81,83.835,83.79,83.81,323700000.0
2009-10-08 04:20:00,83.805,83.82,83.765,83.78,223600000.0
2009-10-08 04:25:00,83.775,83.78,83.66,83.69,786400000.0
2009-10-08 04:30:00,83.69,83.7,83.655,83.66,976300000.0
2009-10-08 04:35:00,83.665,83.685,83.65,83.65,742800000.0
2009-10-08 04:40:00,83.65,83.72,83.645,83.72,754900000.0
2009-10-08 04:45:00,83.715,83.77,83.695,83.73,1391200000.0
2009-10-08 04:50:00,83.73,83.75,83.675,83.705,1101000000.0
2009-10-08 04:55:00,83.705,83.765,83.705,83.74,633600000.0
2009-10-08 05:00:00,83.74,83.76,83.685,83.71,758100000.0
2009-10-08 05:05:00,83.71,83.71,83.665,83.67,526800000.0
2009-10-08 05:10:00,83.675,83.69,83.65,83.65,499600000.0
2009-10-08 05:15:00,83.645,83.675,83.635,83.645,544400000.0
2009-10-08 05:20:00,83.645,83.695,83.63,83.685,983100000.0
2009-10-08 05:25:00,83.685,83.72,83.655,83.675,325400000.0
2009-10-08 05:30:00,83.675,83.7,83.64,83.645,448000000.0
2009-10-08 05:35:00,83.65,83.665,83.645,83.66,408500000.0
2009-10-08 05:40:00,83.655,83.705,83.63,83.64,625100000.0
2009-10-08 05:45:00,83.64,83.64,83.58,83.635,702100000.0
2009-10-08 05:50:00,83.64,83.665,83.615,83.65,603800000.0
2009-10-08 05:55:00,83.65,83.655,83.615,83.62,451900000.0
2009-10-08 06:00:00,83.62,83.625,83.605,83.61,374500000.0
2009-10-08 06:05:00,83.605,83.665,83.595,83.66,546500000.0
2009-10-08 06:10:00,83.66,83.675,83.64,83.65,351500000.0
2009-10-08 06:15:00,83.65,83.68,83.625,83.625,583300000.0
2009-10-08 06:20:00,83.625,83.635,83.615,83.63,446900000.0
2009-10-08 06:25:00,83.63,83.635,83.595,83.6,897800000.0
2009-10-08 06:30:00,83.6,83.615,83.585,83.61,324300000.0
2009-10-08 06:35:00,83.605,83.615,83.585,83.605,443700000.0
2009-10-08 06:40:00,83.6,83.62,83.56,83.565,867600000.0
2009-10-08 06:45:00,83.57,83.59,83.56,83.58,715800000.0
2009-10-08 06:50:00,83.585,83.62,83.565,83.62,919800000.0
2009-10-08 06:55:00,83.62,83.655,83.62,83.64,994200000.0
2009-10-08 07:00:00,83.64,83.645,83.605,83.625,872200000.0
2009-10-08 07:05:00,83.625,83.65,83.585,83.615,993200000.0
2009-10-08 07:10:00,83.61,83.64,83.605,83.63,991300000.0
2009-10-08 07:15:00,83.635,83.695,83.6,83.685,905200000.0
2009-10-08 07:20:00,83.685,83.7,83.665,83.69,995900000.0
2009-10-08 07:25:00,83.69,83.705,83.635,83.635,1145100000.0
2009-10-08 07:30:00,83.635,83.675,83.635,83.655,811600000.0
2009-10-08 07:35:00,83.65,83.655,83.625,83.645,696000000.0
2009-10-08 07:40:00,83.645,83.72,83.645,83.68,886700000.0
2009-10-08 07:45:00,83.68,83.77,83.665,83.77,1063200000.0
2009-10-08 07:50:00,83.77,83.81,83.74,83.78,1347700000.0
2009-10-08 07:55:00,83.78,83.79,83.735,83.735,1080600000.0
2009-10-08 08:00:00,83.725,83.785,83.65,83.705,1175100000.0
2009-10-08 08:05:00,83.705,83.73,83.68,83.72,1410000000.0
2009-10-08 08:10:00,83.715,83.755,83.695,83.715,1758500000.0
2009-10-08 08:15:00,83.715,83.785,83.705,83.78,1815300000.0
2009-10-08 08:20:00,83.78,83.8,83.73,83.77,1536900000.0
2009-10-08 08:25:00,83.765,83.79,83.73,83.745,913799999.0
2009-10-08 08:30:00,83.755,83.835,83.75,83.82,992800000.0
2009-10-08 08:35:00,83.82,83.825,83.76,83.795,803600000.0
2009-10-08 08:40:00,83.8,83.835,83.75,83.775,825700000.0
2009-10-08 08:45:00,83.78,83.815,83.77,83.8,844000000.0
2009-10-08 08:50:00,83.8,83.84,83.755,83.755,1125900000.0
2009-10-08 08:55:00,83.75,83.795,83.71,83.725,1473200000.0
2009-10-08 09:00:00,83.725,83.78,83.7,83.775,1475320002.0
2009-10-08 09:05:00,83.775,83.79,83.725,83.755,1451699999.0
2009-10-08 09:10:00,83.755,83.795,83.735,83.755,1988000000.0
2009-10-08 09:15:00,83.755,83.765,83.675,83.715,1037500000.0
2009-10-08 09:20:00,83.72,83.735,83.6,83.665,1964100002.0
2009-10-08 09:25:00,83.665,83.705,83.63,83.66,1865300000.0
2009-10-08 09:30:00,83.665,83.735,83.645,83.645,1449900000.0
2009-10-08 09:35:00,83.65,83.665,83.605,83.63,1508800001.0
2009-10-08 09:40:00,83.63,83.725,83.57,83.72,1522500000.0
2009-10-08 09:45:00,83.715,83.74,83.655,83.705,1952300001.0
2009-10-08 09:50:00,83.705,83.715,83.63,83.645,2393800000.0
2009-10-08 09:55:00,83.645,83.695,83.63,83.635,1475400001.0
2009-10-08 10:00:00,83.64,83.685,83.64,83.65,2028800000.0
2009-10-08 10:05:00,83.655,83.685,83.63,83.645,1962400000.0
2009-10-08 10:10:00,83.645,83.69,83.605,83.61,2066400000.0
2009-10-08 10:15:00,83.61,83.665,83.595,83.645,1769500001.0
2009-10-08 10:20:00,83.645,83.645,83.51,83.56,2206899999.0
2009-10-08 10:25:00,83.55,83.62,83.545,83.605,1122700000.0
2009-10-08 10:30:00,83.6,83.6,83.51,83.585,1468000005.0
2009-10-08 10:35:00,83.585,83.66,83.57,83.645,852100000.0
2009-10-08 10:40:00,83.635,83.655,83.59,83.6,858300000.0
2009-10-08 10:45:00,83.6,83.6,83.54,83.545,1352400000.0
2009-10-08 10:50:00,83.545,83.58,83.515,83.52,1368800000.0
2009-10-08 10:55:00,83.52,83.535,83.485,83.495,1184700000.0
2009-10-08 11:00:00,83.5,83.575,83.495,83.515,1474600000.0
2009-10-08 11:05:00,83.515,83.61,83.51,83.585,1641400000.0
2009-10-08 11:10:00,83.585,83.62,83.565,83.61,1216000000.0
2009-10-08 11:15:00,83.61,83.62,83.56,83.605,1101700000.0
2009-10-08 11:20:00,83.61,83.615,83.58,83.59,337500000.0
2009-10-08 11:25:00,83.59,83.63,83.585,83.6,432100000.0
2009-10-08 11:30:00,83.6,83.625,83.6,83.61,251900000.0
2009-10-08 11:35:00,83.61,83.635,83.585,83.615,840500000.0
2009-10-08 11:40:00,83.615,83.62,83.585,83.605,1018200001.0
2009-10-08 11:45:00,83.605,83.635,83.555,83.605,1596900000.0
2009-10-08 11:50:00,83.605,83.62,83.565,83.565,849200001.0
2009-10-08 11:55:00,83.565,83.595,83.555,83.58,1057300000.0
2009-10-08 12:00:00,83.58,83.58,83.55,83.56,1070799999.0
2009-10-08 12:05:00,83.56,83.575,83.54,83.57,1171699998.0
2009-10-08 12:10:00,83.57,83.6,83.555,83.59,842600000.0
2009-10-08 12:15:00,83.59,83.635,83.565,83.635,1096400000.0
2009-10-08 12:20:00,83.635,83.765,83.62,83.715,2963300004.0
2009-10-08 12:25:00,83.715,83.84,83.715,83.83,2119100001.0
2009-10-08 12:30:00,83.825,83.875,83.795,83.795,889000000.0
2009-10-08 12:35:00,83.795,83.81,83.77,83.795,1034000000.0
2009-10-08 12:40:00,83.795,83.86,83.77,83.785,832800000.0
2009-10-08 12:45:00,83.785,83.805,83.765,83.785,901000000.0
2009-10-08 12:50:00,83.785,83.825,83.765,83.785,1310100000.0
2009-10-08 12:55:00,83.785,83.79,83.71,83.725,1474100000.0
2009-10-08 13:00:00,83.725,83.73,83.67,83.695,1485600001.0
2009-10-08 13:05:00,83.7,83.7,83.625,83.655,1713200001.0
2009-10-08 13:10:00,83.655,83.66,83.56,83.585,1994800004.0
2009-10-08 13:15:00,83.585,83.62,83.58,83.615,1601800000.0
2009-10-08 13:20:00,83.615,83.68,83.615,83.65,1927099997.0
2009-10-08 13:25:00,83.65,83.685,83.625,83.685,917000000.0
2009-10-08 13:30:00,83.685,83.685,83.64,83.665,1379299999.0
2009-10-08 13:35:00,83.665,83.685,83.635,83.68,1336600001.0
2009-10-08 13:40:00,83.665,83.69,83.645,83.67,994800001.0
2009-10-08 13:45:00,83.67,83.7,83.66,83.665,1275799996.0
2009-10-08 13:50:00,83.665,83.69,83.66,83.68,1794000000.0
2009-10-08 13:55:00,83.68,83.71,83.655,83.655,1365499999.0
2009-10-08 14:00:00,83.655,83.66,83.565,83.565,1465800000.0
2009-10-08 14:05:00,83.565,83.59,83.505,83.565,2325700000.0
2009-10-08 14:10:00,83.565,83.58,83.495,83.495,2155300000.0
2009-10-08 14:15:00,83.49,83.605,83.49,83.585,1370500001.0
2009-10-08 14:20:00,83.585,83.66,83.585,83.645,1935299999.0
2009-10-08 14:25:00,83.645,83.655,83.545,83.565,1512400000.0
2009-10-08 14:30:00,83.575,83.785,83.575,83.66,2420100000.0
2009-10-08 14:35:00,83.66,83.735,83.655,83.67,1747700000.0
2009-10-08 14:40:00,83.675,83.73,83.675,83.725,1282299999.0
2009-10-08 14:45:00,83.725,83.735,83.695,83.72,1432900000.0
2009-10-08 14:50:00,83.72,83.74,83.66,83.7,1825500001.0
2009-10-08 14:55:00,83.705,83.71,83.61,83.645,2544300001.0
2009-10-08 15:00:00,83.64,83.71,83.63,83.69,2015700000.0
2009-10-08 15:05:00,83.69,83.715,83.635,83.69,1890400000.0
2009-10-08 15:10:00,83.69,83.76,83.64,83.73,2059500000.0
2009-10-08 15:15:00,83.73,83.865,83.7,83.81,3095800000.0
2009-10-08 15:20:00,83.81,83.81,83.7,83.72,2602200000.0
2009-10-08 15:25:00,83.72,83.765,83.655,83.655,2299500000.0
2009-10-08 15:30:00,83.655,83.7,83.585,83.6,2394500000.0
2009-10-08 15:35:00,83.6,83.665,83.575,83.605,1941499999.0
2009-10-08 15:40:00,83.605,83.62,83.515,83.555,1873800002.0
2009-10-08 15:45:00,83.565,83.59,83.465,83.5,2238000000.0
2009-10-08 15:50:00,83.5,83.52,83.44,83.47,2248900001.0
2009-10-08 15:55:00,83.47,83.505,83.38,83.38,1682700000.0
2009-10-08 16:00:00,83.37,83.42,83.295,83.375,2976599999.0
2009-10-08 16:05:00,83.38,83.49,83.355,83.475,3229999998.0
2009-10-08 16:10:00,83.48,83.515,83.425,83.505,2319900000.0
2009-10-08 16:15:00,83.505,83.55,83.485,83.505,1939000000.0
2009-10-08 16:20:00,83.505,83.55,83.465,83.54,2887699998.0
2009-10-08 16:25:00,83.54,83.59,83.495,83.53,1362300000.0
2009-10-08 16:30:00,83.525,83.57,83.45,83.47,1485099999.0
2009-10-08 16:35:00,83.47,83.525,83.415,83.52,1606500000.0
2009-10-08 16:40:00,83.515,83.585,83.48,83.52,1761250000.0
2009-10-08 16:45:00,83.525,83.625,83.51,83.545,1489200000.0
2009-10-08 16:50:00,83.54,83.58,83.525,83.565,1455700000.0
2009-10-08 16:55:00,83.565,83.655,83.56,83.645,2713600000.0
2009-10-08 17:00:00,83.645,83.71,83.6,83.62,3136000001.0
2009-10-08 17:05:00,83.62,83.73,83.615,83.72,2552900001.0
2009-10-08 17:10:00,83.72,83.74,83.675,83.685,2830199999.0
2009-10-08 17:15:00,83.685,83.8,83.685,83.765,2208700000.0
2009-10-08 17:20:00,83.775,83.82,83.76,83.81,1859800000.0
2009-10-08 17:25:00,83.81,83.82,83.745,83.755,2232899999.0
2009-10-08 17:30:00,83.755,83.86,83.745,83.845,2634000002.0
2009-10-08 17:35:00,83.86,83.9,83.8,83.845,1985900000.0
2009-10-08 17:40:00,83.845,83.945,83.845,83.915,2164000000.0
2009-10-08 17:45:00,83.92,84.04,83.91,83.955,2004700002.0
2009-10-08 17:50:00,83.955,84.025,83.905,83.92,1739400000.0
2009-10-08 17:55:00,83.915,83.94,83.85,83.94,1466300000.0
2009-10-08 18:00:00,83.935,83.945,83.865,83.89,2347800001.0
2009-10-08 18:05:00,83.89,83.925,83.87,83.915,1689800000.0
2009-10-08 18:10:00,83.915,83.935,83.895,83.91,1927700000.0
2009-10-08 18:15:00,83.91,83.915,83.815,83.855,1979699998.0
2009-10-08 18:20:00,83.855,83.905,83.805,83.88,1812900001.0
2009-10-08 18:25:00,83.88,83.975,83.87,83.89,1547800000.0
2009-10-08 18:30:00,83.885,83.915,83.825,83.83,2778599999.0
2009-10-08 18:35:00,83.83,83.92,83.795,83.86,3242200001.0
2009-10-08 18:40:00,83.845,83.905,83.83,83.83,1402700000.0
2009-10-08 18:45:00,83.83,83.88,83.81,83.83,964300000.0
2009-10-08 18:50:00,83.825,83.865,83.8,83.86,1755000001.0
2009-10-08 18:55:00,83.86,83.885,83.84,83.86,1882700000.0
2009-10-08 19:00:00,83.86,83.945,83.825,83.88,2976900000.0
2009-10-08 19:05:00,83.88,83.895,83.79,83.835,2922400000.0
2009-10-08 19:10:00,83.82,83.92,83.81,83.92,2860499999.0
2009-10-08 19:15:00,83.925,83.925,83.88,83.915,1521200000.0
2009-10-08 19:20:00,83.915,83.96,83.895,83.935,1632200000.0
2009-10-08 19:25:00,83.935,83.935,83.88,83.885,1863400002.0
2009-10-08 19:30:00,83.89,83.955,83.89,83.9,2538999995.0
2009-10-08 19:35:00,83.9,83.935,83.825,83.835,3110100001.0
2009-10-08 19:40:00,83.835,83.915,83.82,83.905,1732200000.0
2009-10-08 19:45:00,83.9,83.925,83.875,83.895,703900000.0
2009-10-08 19:50:00,83.895,83.905,83.86,83.875,745600000.0
2009-10-08 19:55:00,83.875,83.945,83.875,83.91,410200000.0
2009-10-08 20:00:00,83.91,83.91,83.86,83.865,1663700001.0
2009-10-08 20:05:00,83.865,83.92,83.825,83.825,2160700001.0
2009-10-08 20:10:00,83.83,83.87,83.815,83.835,2261300001.0
2009-10-08 20:15:00,83.835,83.89,83.825,83.865,2588400000.0
2009-10-08 20:20:00,83.865,83.87,83.825,83.85,2214800000.0
2009-10-08 20:25:00,83.85,84.01,83.825,84.0,2472900000.0
2009-10-08 20:30:00,84.0,84.095,83.995,84.035,2640000002.0
2009-10-08 20:35:00,84.035,84.055,84.0,84.055,2424399999.0
2009-10-08 20:40:00,84.055,84.07,84.005,84.045,1908500001.0
2009-10-08 20:45:00,84.045,84.13,84.045,84.1,2182700000.0
2009-10-08 20:50:00,84.1,84.19,84.095,84.155,1990800001.0
2009-10-08 20:55:00,84.155,84.175,84.125,84.145,1203700001.0
2009-10-08 21:00:00,84.145,84.2,84.13,84.195,1735800000.0
2009-10-08 21:05:00,84.195,84.225,84.145,84.205,840700000.0
2009-10-08 21:10:00,84.21,84.215,84.125,84.155,734900000.0
2009-10-08 21:15:00,84.165,84.19,84.11,84.125,737700000.0
2009-10-08 21:20:00,84.125,84.185,84.115,84.175,1000900000.0
2009-10-08 21:25:00,84.175,84.18,84.08,84.095,1185800000.0
2009-10-08 21:30:00,84.095,84.145,84.075,84.14,1602000000.0
2009-10-08 21:35:00,84.14,84.14,84.085,84.1,1019300000.0
2009-10-08 21:40:00,84.1,84.12,84.095,84.095,548900000.0
2009-10-08 21:45:00,84.095,84.115,84.06,84.115,910300000.0
2009-10-08 21:50:00,84.115,84.135,84.065,84.1,1579100000.0
2009-10-08 21:55:00,84.105,84.135,84.065,84.075,1675400000.0
2009-10-08 22:00:00,84.065,84.09,83.995,84.005,866600000.0
2009-10-08 22:05:00,84.005,84.005,83.935,83.945,500000000.0
2009-10-08 22:10:00,83.94,83.975,83.935,83.955,335200000.0
2009-10-08 22:15:00,83.955,83.975,83.93,83.96,223300000.0
2009-10-08 22:20:00,83.96,84.005,83.96,83.995,228800000.0
2009-10-08 22:25:00,83.985,84.01,83.965,83.985,371200000.0
2009-10-08 22:30:00,83.985,84.0,83.96,83.995,468100000.0
2009-10-08 22:35:00,83.995,84.025,83.995,84.015,252700000.0
2009-10-08 22:40:00,84.02,84.1,84.015,84.075,414400000.0
2009-10-08 22:45:00,84.085,84.085,84.03,84.035,304200000.0
2009-10-08 22:50:00,84.035,84.035,83.985,83.995,229100000.0
2009-10-08 22:55:00,83.995,84.02,83.985,84.015,199200000.0
2009-10-08 23:00:00,84.005,84.07,83.995,84.03,230000000.0
2009-10-08 23:05:00,84.035,84.05,84.01,84.01,145800000.0
2009-10-08 23:10:00,84.01,84.03,84.01,84.025,114900000.0
2009-10-08 23:15:00,84.02,84.105,84.02,84.07,157600000.0
2009-10-08 23:20:00,84.065,84.075,83.995,84.005,92700000.0
2009-10-08 23:25:00,84.005,84.01,83.945,83.985,73000000.0
2009-10-08 23:30:00,83.985,84.0,83.97,83.97,74800000.0
2009-10-08 23:35:00,83.985,84.015,83.955,83.992,93400000.0
2009-10-08 23:40:00,83.992,84.025,83.985,83.989,7800000.0
2009-10-08 23:45:00,84.01,84.025,83.985,83.995,37600000.0
2009-10-08 23:50:00,83.995,83.995,83.955,83.965,120200000.0
2009-10-08 23:55:00,83.965,84.025,83.965,84.015,223500000.0
2009-10-09 00:00:00,84.015,84.015,83.96,83.975,50400000.0
2009-10-09 00:05:00,83.975,83.995,83.975,83.985,14400000.0
2009-10-09 00:10:00,84.005,84.005,83.955,83.985,99200000.0
2009-10-09 00:15:00,83.985,83.995,83.975,83.975,99000000.0
2009-10-09 00:20:00,83.975,84.015,83.97,84.01,132600000.0
2009-10-09 00:25:00,84.01,84.055,84.005,84.055,86600000.0
2009-10-09 00:30:00,84.045,84.07,84.035,84.035,71700000.0
2009-10-09 00:35:00,84.035,84.08,84.024,84.045,118000000.0
2009-10-09 00:40:00,84.023,84.055,84.02,84.055,58100000.0
2009-10-09 00:45:00,84.055,84.055,84.055,84.055,22800000.0
2009-10-09 00:50:00,84.055,84.065,84.004,84.055,48800000.0
2009-10-09 00:55:00,84.06,84.06,84.016,84.06,11000000.0
2009-10-09 01:00:00,84.06,84.135,84.06,84.095,345000000.0
2009-10-09 01:05:00,84.095,84.165,84.085,84.115,459300000.0
2009-10-09 01:10:00,84.12,84.245,84.115,84.245,1007600000.0
2009-10-09 01:15:00,84.245,84.285,84.21,84.265,1276500000.0
2009-10-09 01:20:00,84.27,84.31,84.225,84.26,835400000.0
2009-10-09 01:25:00,84.26,84.26,84.145,84.145,587700000.0
2009-10-09 01:30:00,84.15,84.245,84.125,84.215,659000000.0
2009-10-09 01:35:00,84.215,84.25,84.215,84.225,327000000.0
2009-10-09 01:40:00,84.225,84.235,84.175,84.175,343600000.0
2009-10-09 01:45:00,84.175,84.195,84.145,84.19,404800000.0
2009-10-09 01:50:00,84.205,84.23,84.175,84.22,347500000.0
2009-10-09 01:55:00,84.22,84.305,84.215,84.29,652500000.0
2009-10-09 02:00:00,84.285,84.355,84.245,84.295,763000000.0
2009-10-09 02:05:00,84.295,84.31,84.24,84.285,387200000.0
2009-10-09 02:10:00,84.285,84.305,84.265,84.285,484400000.0
2009-10-09 02:15:00,84.28,84.3,84.255,84.255,178400000.0
2009-10-09 02:20:00,84.255,84.255,84.15,84.185,557600000.0
2009-10-09 02:25:00,84.185,84.205,84.16,84.205,222100000.0
2009-10-09 02:30:00,84.21,84.215,84.185,84.195,260900000.0
2009-10-09 02:35:00,84.195,84.235,84.185,84.205,363800000.0
2009-10-09 02:40:00,84.205,84.235,84.195,84.205,476000000.0
2009-10-09 02:45:00,84.205,84.23,84.185,84.215,275300000.0
2009-10-09 02:50:00,84.215,84.255,84.205,84.245,245800000.0
2009-10-09 02:55:00,84.25,84.265,84.205,84.215,376200000.0
2009-10-09 03:00:00,84.215,84.275,84.215,84.265,230200000.0
2009-10-09 03:05:00,84.265,84.295,84.24,84.28,272800000.0
2009-10-09 03:10:00,84.285,84.295,84.255,84.275,344100000.0
2009-10-09 03:15:00,84.275,84.385,84.275,84.35,576300000.0
2009-10-09 03:20:00,84.35,84.405,84.345,84.395,434700000.0
2009-10-09 03:25:00,84.39,84.395,84.365,84.39,426800000.0
2009-10-09 03:30:00,84.385,84.47,84.365,84.47,768800000.0
2009-10-09 03:35:00,84.465,84.53,84.465,84.515,642700000.0
2009-10-09 03:40:00,84.515,84.53,84.455,84.465,525000000.0
2009-10-09 03:45:00,84.465,84.545,84.445,84.525,916700000.0
2009-10-09 03:50:00,84.52,84.52,84.425,84.455,1505500000.0
2009-10-09 03:55:00,84.455,84.51,84.435,84.48,1151900000.0
2009-10-09 04:00:00,84.48,84.485,84.465,84.47,524600000.0
2009-10-09 04:05:00,84.475,84.475,84.395,84.395,752100000.0
2009-10-09 04:10:00,84.395,84.415,84.365,84.37,855600000.0
2009-10-09 04:15:00,84.37,84.43,84.365,84.4,1138600000.0
2009-10-09 04:20:00,84.4,84.465,84.4,84.455,646300000.0
2009-10-09 04:25:00,84.46,84.485,84.455,84.47,855700000.0
2009-10-09 04:30:00,84.47,84.49,84.44,84.465,698700000.0
2009-10-09 04:35:00,84.465,84.52,84.465,84.51,731900000.0
2009-10-09 04:40:00,84.51,84.56,84.5,84.56,964900000.0
2009-10-09 04:45:00,84.56,84.565,84.54,84.545,749600000.0
2009-10-09 04:50:00,84.545,84.595,84.495,84.495,1242900000.0
2009-10-09 04:55:00,84.495,84.52,84.455,84.52,1179200000.0
2009-10-09 05:00:00,84.515,84.515,84.49,84.51,656800000.0
2009-10-09 05:05:00,84.51,84.515,84.495,84.51,279600000.0
2009-10-09 05:10:00,84.51,84.52,84.475,84.48,518500000.0
2009-10-09 05:15:00,84.48,84.5,84.455,84.47,691299999.0
2009-10-09 05:20:00,84.47,84.505,84.465,84.48,506600000.0
2009-10-09 05:25:00,84.485,84.505,84.46,84.47,385899999.0
2009-10-09 05:30:00,84.46,84.515,84.455,84.465,450000000.0
2009-10-09 05:35:00,84.46,84.47,84.455,84.465,259300000.0
2009-10-09 05:40:00,84.465,84.5,84.46,84.485,395900000.0
2009-10-09 05:45:00,84.485,84.535,84.485,84.535,719500000.0
2009-10-09 05:50:00,84.535,84.54,84.515,84.515,358200000.0
2009-10-09 05:55:00,84.515,84.62,84.515,84.605,1159500000.0
2009-10-09 06:00:00,84.62,84.66,84.585,84.645,903500000.0
2009-10-09 06:05:00,84.645,84.695,84.645,84.655,476800000.0
2009-10-09 06:10:00,84.655,84.675,84.615,84.66,942500000.0
2009-10-09 06:15:00,84.66,84.665,84.61,84.64,1191200000.0
2009-10-09 06:20:00,84.64,84.66,84.605,84.66,734300000.0
2009-10-09 06:25:00,84.66,84.67,84.625,84.63,751500000.0
2009-10-09 06:30:00,84.63,84.63,84.56,84.585,1091900000.0
2009-10-09 06:35:00,84.59,84.61,84.545,84.555,486200000.0
2009-10-09 06:40:00,84.565,84.59,84.535,84.54,587200000.0
2009-10-09 06:45:00,84.54,84.565,84.505,84.56,566500000.0
2009-10-09 06:50:00,84.56,84.62,84.555,84.62,448800000.0
2009-10-09 06:55:00,84.62,84.63,84.595,84.62,369700000.0
2009-10-09 07:00:00,84.61,84.66,84.605,84.65,475200000.0
2009-10-09 07:05:00,84.65,84.66,84.63,84.655,652500000.0
2009-10-09 07:10:00,84.655,84.655,84.625,84.63,375200000.0
2009-10-09 07:15:00,84.63,84.665,84.615,84.645,1028100000.0
2009-10-09 07:20:00,84.645,84.665,84.595,84.61,888500000.0
2009-10-09 07:25:00,84.585,84.61,84.56,84.585,719500000.0
2009-10-09 07:30:00,84.585,84.615,84.58,84.595,426900000.0
2009-10-09 07:35:00,84.59,84.635,84.58,84.635,430499999.0
2009-10-09 07:40:00,84.635,84.665,84.62,84.62,733200000.0
2009-10-09 07:45:00,84.62,84.64,84.62,84.64,332400000.0
2009-10-09 07:50:00,84.64,84.645,84.61,84.61,697100000.0
2009-10-09 07:55:00,84.615,84.63,84.575,84.63,1012400000.0
2009-10-09 08:00:00,84.625,84.685,84.615,84.665,1531899999.0
2009-10-09 08:05:00,84.665,84.675,84.595,84.595,1074700000.0
2009-10-09 08:10:00,84.595,84.63,84.565,84.585,1299800000.0
2009-10-09 08:15:00,84.585,84.61,84.56,84.585,1415600002.0
2009-10-09 08:20:00,84.58,84.62,84.56,84.615,1491800000.0
2009-10-09 08:25:00,84.615,84.63,84.54,84.555,1178400000.0
2009-10-09 08:30:00,84.555,84.595,84.53,84.59,1588200000.0
2009-10-09 08:35:00,84.59,84.655,84.57,84.63,1520800000.0
2009-10-09 08:40:00,84.63,84.735,84.63,84.69,1343500000.0
2009-10-09 08:45:00,84.685,84.735,84.66,84.715,1661000000.0
2009-10-09 08:50:00,84.715,84.775,84.655,84.72,1352200000.0
2009-10-09 08:55:00,84.72,84.755,84.695,84.715,1644300000.0
2009-10-09 09:00:00,84.715,84.715,84.63,84.64,1661599998.0
2009-10-09 09:05:00,84.64,84.695,84.595,84.645,1970500001.0
2009-10-09 09:10:00,84.65,84.775,84.645,84.77,1180600000.0
2009-10-09 09:15:00,84.77,84.88,84.72,84.865,2752999999.0
2009-10-09 09:20:00,84.86,84.915,84.835,84.86,2371100001.0
2009-10-09 09:25:00,84.865,84.915,84.865,84.89,1092500000.0
2009-10-09 09:30:00,84.89,84.92,84.81,84.82,868600000.0
2009-10-09 09:35:00,84.81,84.87,84.805,84.835,1076900001.0
2009-10-09 09:40:00,84.835,84.835,84.78,84.785,1060100000.0
2009-10-09 09:45:00,84.785,84.83,84.77,84.795,1797500001.0
2009-10-09 09:50:00,84.795,84.855,84.765,84.805,1377900000.0
2009-10-09 09:55:00,84.805,84.82,84.725,84.73,1520500000.0
2009-10-09 10:00:00,84.73,84.77,84.695,84.71,1117300000.0
2009-10-09 10:05:00,84.71,84.735,84.64,84.7,2000400000.0
2009-10-09 10:10:00,84.705,84.71,84.665,84.68,1074599999.0
2009-10-09 10:15:00,84.685,84.685,84.61,84.625,1022300000.0
2009-10-09 10:20:00,84.625,84.66,84.6,84.605,934700000.0
2009-10-09 10:25:00,84.6,84.61,84.57,84.575,1212800000.0
2009-10-09 10:30:00,84.575,84.605,84.565,84.585,1231000000.0
2009-10-09 10:35:00,84.585,84.63,84.585,84.61,1075300001.0
2009-10-09 10:40:00,84.61,84.61,84.56,84.565,882700000.0
2009-10-09 10:45:00,84.565,84.6,84.54,84.565,1527200000.0
2009-10-09 10:50:00,84.56,84.575,84.525,84.535,1595500000.0
2009-10-09 10:55:00,84.535,84.56,84.535,84.54,1223899999.0
2009-10-09 11:00:00,84.54,84.59,84.53,84.555,1487500000.0
2009-10-09 11:05:00,84.555,84.565,84.495,84.515,1593500000.0
2009-10-09 11:10:00,84.515,84.57,84.515,84.525,1028399999.0
2009-10-09 11:15:00,84.535,84.59,84.525,84.54,1114800000.0
2009-10-09 11:20:00,84.54,84.58,84.525,84.57,1206100000.0
2009-10-09 11:25:00,84.57,84.58,84.485,84.485,1737799999.0
2009-10-09 11:30:00,84.485,84.525,84.46,84.5,958400000.0
2009-10-09 11:35:00,84.495,84.5,84.435,84.435,1115800000.0
2009-10-09 11:40:00,84.44,84.45,84.31,84.33,2254800001.0
2009-10-09 11:45:00,84.335,84.365,84.315,84.345,1552699999.0
2009-10-09 11:50:00,84.345,84.39,84.335,84.34,627400000.0
2009-10-09 11:55:00,84.34,84.345,84.275,84.275,1197099999.0
2009-10-09 12:00:00,84.275,84.345,84.235,84.335,1657099998.0
2009-10-09 12:05:00,84.335,84.44,84.32,84.435,1418300000.0
2009-10-09 12:10:00,84.435,84.51,84.425,84.485,1651000000.0
2009-10-09 12:15:00,84.485,84.495,84.395,84.405,938900000.0
2009-10-09 12:20:00,84.405,84.455,84.4,84.415,1560600001.0
2009-10-09 12:25:00,84.42,84.49,84.415,84.47,1345299999.0
2009-10-09 12:30:00,84.47,84.475,84.385,84.405,1403800001.0
2009-10-09 12:35:00,84.405,84.48,84.39,84.435,1007900000.0
2009-10-09 12:40:00,84.44,84.48,84.405,84.46,1693700000.0
2009-10-09 12:45:00,84.47,84.535,84.47,84.505,1021600000.0
2009-10-09 12:50:00,84.5,84.6,84.5,84.55,1494499999.0
2009-10-09 12:55:00,84.55,84.625,84.545,84.605,1361600000.0
2009-10-09 13:00:00,84.62,84.9,84.62,84.755,1942700000.0
2009-10-09 13:05:00,84.745,84.85,84.72,84.825,2335800000.0
2009-10-09 13:10:00,84.825,84.83,84.73,84.805,2945499999.0
2009-10-09 13:15:00,84.8,85.01,84.79,84.995,3299800000.0
2009-10-09 13:20:00,84.985,85.005,84.925,84.99,2834500000.0
2009-10-09 13:25:00,84.99,85.08,84.96,84.995,2670300000.0
2009-10-09 13:30:00,84.99,85.09,84.945,85.055,2493399999.0
2009-10-09 13:35:00,85.055,85.075,84.975,85.0,2632400001.0
2009-10-09 13:40:00,85.0,85.0,84.925,84.945,2156300000.0
2009-10-09 13:45:00,84.945,85.05,84.945,85.005,2383199996.0
2009-10-09 13:50:00,85.005,85.06,84.995,85.05,2020000002.0
2009-10-09 13:55:00,85.045,85.065,85.02,85.035,1577599999.0
2009-10-09 14:00:00,85.035,85.045,85.0,85.03,2402499999.0
2009-10-09 14:05:00,85.03,85.09,85.02,85.025,2721400000.0
2009-10-09 14:10:00,85.03,85.16,84.99,85.125,2985200000.0
2009-10-09 14:15:00,85.125,85.2,85.105,85.19,2912900000.0
2009-10-09 14:20:00,85.19,85.2,85.135,85.16,2697100000.0
2009-10-09 14:25:00,85.17,85.17,85.025,85.085,2772599997.0
2009-10-09 14:30:00,85.085,85.17,85.035,85.085,3147900003.0
2009-10-09 14:35:00,85.085,85.115,85.045,85.1,3092500000.0
2009-10-09 14:40:00,85.1,85.155,85.075,85.135,2868200000.0
2009-10-09 14:45:00,85.135,85.2,85.125,85.19,2698400001.0
2009-10-09 14:50:00,85.19,85.25,85.175,85.23,2508700000.0
2009-10-09 14:55:00,85.23,85.4,85.23,85.375,2994899998.0
2009-10-09 15:00:00,85.375,85.4,85.275,85.34,3561900001.0
2009-10-09 15:05:00,85.335,85.345,85.255,85.285,3049600001.0
2009-10-09 15:10:00,85.285,85.315,85.245,85.3,3331200001.0
2009-10-09 15:15:00,85.3,85.335,85.265,85.27,2733199997.0
2009-10-09 15:20:00,85.27,85.315,85.23,85.29,2529199998.0
2009-10-09 15:25:00,85.29,85.38,85.28,85.35,3537200005.0
2009-10-09 15:30:00,85.35,85.38,85.3,85.325,3107800002.0
2009-10-09 15:35:00,85.325,85.485,85.315,85.455,3374600002.0
2009-10-09 15:40:00,85.45,85.46,85.32,85.34,3291699997.0
2009-10-09 15:45:00,85.335,85.45,85.33,85.34,3247900000.0
2009-10-09 15:50:00,85.34,85.395,85.305,85.305,3755700001.0
2009-10-09 15:55:00,85.32,85.4,85.315,85.36,3133000001.0
2009-10-09 16:00:00,85.35,85.465,85.34,85.445,2759400001.0
2009-10-09 16:05:00,85.45,85.45,85.305,85.37,3064600001.0
2009-10-09 16:10:00,85.37,85.54,85.3,85.525,3658500005.0
2009-10-09 16:15:00,85.54,85.575,85.505,85.515,2078000000.0
2009-10-09 16:20:00,85.515,85.54,85.465,85.535,3205200000.0
2009-10-09 16:25:00,85.53,85.575,85.475,85.48,2165300000.0
2009-10-09 16:30:00,85.49,85.585,85.485,85.585,1786900000.0
2009-10-09 16:35:00,85.58,85.58,85.49,85.525,2164700000.0
2009-10-09 16:40:00,85.525,85.605,85.525,85.585,2463300000.0
2009-10-09 16:45:00,85.585,85.645,85.575,85.625,2868000000.0
2009-10-09 16:50:00,85.625,85.745,85.62,85.725,3104900006.0
2009-10-09 16:55:00,85.725,85.795,85.685,85.785,3864599997.0
2009-10-09 17:00:00,85.79,85.795,85.64,85.66,3515699998.0
2009-10-09 17:05:00,85.66,85.855,85.65,85.805,3064100003.0
2009-10-09 17:10:00,85.805,85.825,85.775,85.785,2389500005.0
2009-10-09 17:15:00,85.785,85.935,85.765,85.935,3684100001.0
2009-10-09 17:20:00,85.935,85.94,85.855,85.875,3363299995.0
2009-10-09 17:25:00,85.875,85.94,85.865,85.87,2762999997.0
2009-10-09 17:30:00,85.875,85.94,85.875,85.91,3041900000.0
2009-10-09 17:35:00,85.91,86.045,85.91,85.98,3041700001.0
2009-10-09 17:40:00,85.98,86.045,85.955,86.025,2592499998.0
2009-10-09 17:45:00,86.025,86.12,86.005,86.115,2916900000.0
2009-10-09 17:50:00,86.115,86.14,85.99,86.01,2720300002.0
2009-10-09 17:55:00,85.995,86.045,85.95,86.01,2492500000.0
2009-10-09 18:00:00,86.01,86.04,85.935,85.995,2540700000.0
2009-10-09 18:05:00,85.995,86.095,85.995,86.025,3146400001.0
2009-10-09 18:10:00,86.025,86.045,85.805,85.835,2983600001.0
2009-10-09 18:15:00,85.835,85.9,85.83,85.83,1502400000.0
2009-10-09 18:20:00,85.835,85.88,85.81,85.83,2176099999.0
2009-10-09 18:25:00,85.83,85.91,85.825,85.905,2531599999.0
2009-10-09 18:30:00,85.905,85.935,85.87,85.915,2492299998.0
2009-10-09 18:35:00,85.915,85.94,85.895,85.9,2809100000.0
2009-10-09 18:40:00,85.9,85.98,85.9,85.95,1403899999.0
2009-10-09 18:45:00,85.95,86.02,85.925,86.015,1379199998.0
2009-10-09 18:50:00,86.015,86.07,85.98,86.07,1394700000.0
2009-10-09 18:55:00,86.07,86.075,85.985,85.985,1796100001.0
2009-10-09 19:00:00,85.985,86.01,85.945,85.995,1757500000.0
2009-10-09 19:05:00,85.995,86.005,85.96,85.99,1400000000.0
2009-10-09 19:10:00,85.99,86.005,85.955,85.98,1317600001.0
2009-10-09 19:15:00,85.98,86.03,85.97,86.025,1751200000.0
2009-10-09 19:20:00,86.03,86.075,86.005,86.055,850300000.0
2009-10-09 19:25:00,86.055,86.08,86.045,86.075,329500000.0
2009-10-09 19:30:00,86.08,86.08,86.015,86.015,553100000.0
2009-10-09 19:35:00,86.025,86.05,85.99,86.0,756300000.0
2009-10-09 19:40:00,86.0,86.035,85.985,85.985,491700000.0
2009-10-09 19:45:00,85.985,86.005,85.98,86.0,600900000.0
2009-10-09 19:50:00,86.0,86.035,85.965,85.975,1212900000.0
2009-10-09 19:55:00,85.98,86.02,85.95,86.015,1390299999.0
2009-10-09 20:00:00,86.015,86.055,86.0,86.01,1001800000.0
2009-10-09 20:05:00,86.01,86.045,85.94,85.945,1264700000.0
2009-10-09 20:10:00,85.945,86.03,85.945,85.985,2007300002.0
2009-10-09 20:15:00,85.98,86.08,85.98,86.035,1539200001.0
2009-10-09 20:20:00,86.035,86.045,85.995,86.025,1407100000.0
2009-10-09 20:25:00,86.025,86.08,86.005,86.035,935500001.0
2009-10-09 20:30:00,86.035,86.04,85.97,85.99,1521600000.0
2009-10-09 20:35:00,85.985,85.985,85.915,85.925,2093900000.0
2009-10-09 20:40:00,85.93,86.0,85.87,85.97,1643900000.0
2009-10-09 20:45:00,85.965,86.01,85.935,85.98,1643800000.0
2009-10-09 20:50:00,85.98,86.08,85.98,86.075,1517700000.0
2009-10-09 20:55:00,86.075,86.085,86.02,86.075,1917099998.0
2009-10-09 21:00:00,86.075,86.115,86.045,86.105,550600000.0
2009-10-09 21:05:00,86.105,86.115,86.085,86.1,589600000.0
2009-10-09 21:10:00,86.095,86.145,86.09,86.115,448300000.0
2009-10-09 21:15:00,86.115,86.15,86.095,86.15,473900000.0
2009-10-09 21:20:00,86.15,86.15,86.115,86.125,235600000.0
2009-10-09 21:25:00,86.125,86.155,86.115,86.145,827600000.0
2009-10-09 21:30:00,86.145,86.145,86.045,86.065,442600000.0
2009-10-09 21:35:00,86.065,86.11,86.065,86.085,532000000.0
2009-10-09 21:40:00,86.085,86.095,86.035,86.035,668300000.0
2009-10-09 21:45:00,86.035,86.045,85.995,86.005,386400000.0
2009-10-09 21:50:00,86.005,86.015,85.925,85.935,836300000.0
2009-10-09 21:55:00,85.935,85.965,85.92,85.965,421400000.0
2009-10-09 22:00:00,85.965,86.0,85.945,85.975,384900000.0
2009-10-09 22:05:00,85.975,86.02,85.975,85.985,386300000.0
2009-10-09 22:10:00,85.995,86.05,85.985,86.025,305300000.0
2009-10-09 22:15:00,86.025,86.175,86.025,86.165,356000000.0
2009-10-09 22:20:00,86.165,86.17,86.085,86.125,287100000.0
2009-10-09 22:25:00,86.125,86.125,86.055,86.055,360900000.0
2009-10-09 22:30:00,86.055,86.07,86.035,86.045,168600000.0
2009-10-09 22:35:00,86.045,86.11,86.02,86.075,183200000.0
2009-10-09 22:40:00,86.08,86.105,86.045,86.045,295200000.0
2009-10-09 22:45:00,86.045,86.045,85.995,86.035,162600000.0
2009-10-09 22:50:00,86.045,86.075,85.99,86.02,310700000.0
2009-10-09 22:55:00,86.02,86.1,85.9,86.1,255500000.0
2009-10-11 23:00:00,85.725,85.725,85.725,85.725,4800000.0
2009-10-11 23:05:00,85.725,85.825,85.725,85.815,38300000.0
2009-10-11 23:10:00,85.805,85.855,85.795,85.805,45200000.0
2009-10-11 23:15:00,85.81,85.91,85.795,85.86,80900000.0
2009-10-11 23:20:00,85.875,85.985,85.85,85.92,84500000.0
2009-10-11 23:25:00,85.915,85.92,85.85,85.905,41500000.0
2009-10-11 23:30:00,85.9,85.9,85.88,85.88,50000000.0
2009-10-11 23:35:00,85.885,85.9,85.86,85.865,29700000.0
2009-10-11 23:40:00,85.845,85.87,85.845,85.845,10000000.0
2009-10-11 23:45:00,85.85,85.91,85.85,85.91,12400000.0
2009-10-11 23:50:00,85.955,85.97,85.945,85.955,33600000.0
2009-10-11 23:55:00,85.965,86.005,85.915,86.005,61000000.0
2009-10-12 00:00:00,86.0,86.0,85.92,85.96,236300000.0
2009-10-12 00:05:00,85.96,85.98,85.955,85.975,118600000.0
2009-10-12 00:10:00,85.985,86.1,85.985,86.085,192800000.0
2009-10-12 00:15:00,86.09,86.135,86.075,86.135,180200000.0
2009-10-12 00:20:00,86.125,86.165,86.12,86.165,226400000.0
2009-10-12 00:25:00,86.165,86.19,86.16,86.185,129600000.0
2009-10-12 00:30:00,86.18,86.19,86.165,86.17,126200000.0
2009-10-12 00:35:00,86.17,86.175,86.135,86.155,168100000.0
2009-10-12 00:40:00,86.16,86.17,86.135,86.135,195900000.0
2009-10-12 00:45:00,86.135,86.16,86.135,86.155,184500000.0
2009-10-12 00:50:00,86.155,86.165,86.135,86.135,195000000.0
2009-10-12 00:55:00,86.135,86.155,86.07,86.145,219500000.0
2009-10-12 01:00:00,86.15,86.22,86.145,86.205,772400000.0
2009-10-12 01:05:00,86.21,86.28,86.21,86.265,342100000.0
2009-10-12 01:10:00,86.265,86.285,86.25,86.285,225600000.0
2009-10-12 01:15:00,86.28,86.29,86.265,86.285,397400000.0
2009-10-12 01:20:00,86.28,86.31,86.27,86.3,436800000.0
2009-10-12 01:25:00,86.295,86.305,86.245,86.263,355200000.0
2009-10-12 01:30:00,86.285,86.29,86.265,86.265,320799999.0
2009-10-12 01:35:00,86.265,86.295,86.26,86.28,546399999.0
2009-10-12 01:40:00,86.285,86.325,86.275,86.315,473600000.0
2009-10-12 01:45:00,86.315,86.365,86.315,86.345,418400000.0
2009-10-12 01:50:00,86.345,86.35,86.325,86.35,312000000.0
2009-10-12 01:55:00,86.345,86.345,86.305,86.305,279600000.0
2009-10-12 02:00:00,86.305,86.33,86.235,86.275,678500000.0
2009-10-12 02:05:00,86.27,86.29,86.24,86.26,394500000.0
2009-10-12 02:10:00,86.255,86.31,86.235,86.235,420200000.0
2009-10-12 02:15:00,86.235,86.28,86.215,86.235,611600000.0
2009-10-12 02:20:00,86.235,86.235,86.185,86.185,348000000.0
2009-10-12 02:25:00,86.185,86.205,86.14,86.155,540100000.0
2009-10-12 02:30:00,86.155,86.215,86.125,86.215,531000000.0
2009-10-12 02:35:00,86.215,86.315,86.215,86.265,625400000.0
2009-10-12 02:40:00,86.265,86.295,86.265,86.275,478400000.0
2009-10-12 02:45:00,86.265,86.29,86.235,86.265,351000000.0
2009-10-12 02:50:00,86.255,86.28,86.25,86.265,285900000.0
2009-10-12 02:55:00,86.275,86.31,86.25,86.255,256300000.0
2009-10-12 03:00:00,86.255,86.255,86.215,86.235,299900000.0
2009-10-12 03:05:00,86.235,86.255,86.225,86.245,185000000.0
2009-10-12 03:10:00,86.245,86.295,86.24,86.255,173500000.0
2009-10-12 03:15:00,86.255,86.255,86.195,86.195,133600000.0
2009-10-12 03:20:00,86.195,86.205,86.175,86.195,202100000.0
2009-10-12 03:25:00,86.195,86.205,86.175,86.185,155100000.0
2009-10-12 03:30:00,86.19,86.235,86.19,86.205,249100000.0
2009-10-12 03:35:00,86.205,86.275,86.175,86.265,383600000.0
2009-10-12 03:40:00,86.265,86.29,86.255,86.29,379900000.0
2009-10-12 03:45:00,86.285,86.295,86.25,86.285,424500000.0
2009-10-12 03:50:00,86.285,86.325,86.27,86.325,829300000.0
2009-10-12 03:55:00,86.325,86.34,86.22,86.295,1460800000.0
2009-10-12 04:00:00,86.285,86.31,86.24,86.28,870600000.0
2009-10-12 04:05:00,86.285,86.31,86.265,86.27,611300000.0
2009-10-12 04:10:00,86.255,86.285,86.245,86.27,509900000.0
2009-10-12 04:15:00,86.27,86.315,86.27,86.31,503300000.0
2009-10-12 04:20:00,86.31,86.315,86.29,86.29,303900000.0
2009-10-12 04:25:00,86.29,86.29,86.27,86.285,276800000.0
2009-10-12 04:30:00,86.285,86.315,86.275,86.31,755900000.0
2009-10-12 04:35:00,86.32,86.34,86.305,86.33,846099999.0
2009-10-12 04:40:00,86.33,86.355,86.325,86.345,1130800000.0
2009-10-12 04:45:00,86.345,86.355,86.285,86.31,562700000.0
2009-10-12 04:50:00,86.31,86.375,86.275,86.355,818300000.0
2009-10-12 04:55:00,86.355,86.375,86.34,86.37,632700000.0
2009-10-12 05:00:00,86.37,86.375,86.32,86.34,511400000.0
2009-10-12 05:05:00,86.318,86.34,86.316,86.325,173900000.0
2009-10-12 05:10:00,86.335,86.35,86.335,86.345,298600000.0
2009-10-12 05:15:00,86.345,86.365,86.345,86.365,399000000.0
2009-10-12 05:20:00,86.36,86.365,86.335,86.345,433200000.0
2009-10-12 05:25:00,86.345,86.365,86.345,86.345,622200000.0
2009-10-12 05:30:00,86.345,86.35,86.335,86.335,432000000.0
2009-10-12 05:35:00,86.335,86.355,86.335,86.35,221600001.0
2009-10-12 05:40:00,86.35,86.36,86.345,86.355,542700000.0
2009-10-12 05:45:00,86.355,86.365,86.34,86.34,309200000.0
2009-10-12 05:50:00,86.345,86.355,86.335,86.35,296500000.0
2009-10-12 05:55:00,86.355,86.355,86.335,86.345,314500000.0
2009-10-12 06:00:00,86.345,86.365,86.34,86.365,264000000.0
2009-10-12 06:05:00,86.365,86.375,86.35,86.355,139200000.0
2009-10-12 06:10:00,86.355,86.375,86.345,86.375,119500000.0
2009-10-12 06:15:00,86.375,86.375,86.355,86.355,210200000.0
2009-10-12 06:20:00,86.355,86.355,86.335,86.35,340100000.0
2009-10-12 06:25:00,86.345,86.365,86.335,86.35,108600000.0
2009-10-12 06:30:00,86.35,86.38,86.35,86.375,294300000.0
2009-10-12 06:35:00,86.375,86.385,86.365,86.38,656200000.0
2009-10-12 06:40:00,86.38,86.405,86.375,86.395,394100000.0
2009-10-12 06:45:00,86.395,86.41,86.375,86.4,496100000.0
2009-10-12 06:50:00,86.4,86.405,86.345,86.365,633500000.0
2009-10-12 06:55:00,86.365,86.405,86.365,86.395,381400000.0
2009-10-12 07:00:00,86.385,86.43,86.375,86.395,776600000.0
2009-10-12 07:05:00,86.39,86.425,86.385,86.395,620800000.0
2009-10-12 07:10:00,86.39,86.4,86.36,86.375,556200000.0
2009-10-12 07:15:00,86.38,86.485,86.375,86.47,935600000.0
2009-10-12 07:20:00,86.47,86.525,86.47,86.515,884400000.0
2009-10-12 07:25:00,86.52,86.52,86.445,86.455,687800000.0
2009-10-12 07:30:00,86.445,86.45,86.385,86.435,868800000.0
2009-10-12 07:35:00,86.44,86.47,86.435,86.465,627600000.0
2009-10-12 07:40:00,86.465,86.465,86.415,86.425,399000000.0
2009-10-12 07:45:00,86.425,86.44,86.415,86.43,431200000.0
2009-10-12 07:50:00,86.43,86.44,86.37,86.39,402600000.0
2009-10-12 07:55:00,86.39,86.445,86.375,86.43,623600000.0
2009-10-12 08:00:00,86.43,86.45,86.41,86.415,863800000.0
2009-10-12 08:05:00,86.41,86.475,86.395,86.45,1456300000.0
2009-10-12 08:10:00,86.45,86.485,86.435,86.46,1517100000.0
2009-10-12 08:15:00,86.46,86.495,86.43,86.465,1121200000.0
2009-10-12 08:20:00,86.46,86.54,86.445,86.515,2274800002.0
2009-10-12 08:25:00,86.515,86.53,86.455,86.49,470400000.0
2009-10-12 08:30:00,86.49,86.515,86.365,86.445,2463799999.0
2009-10-12 08:35:00,86.445,86.495,86.435,86.48,2010499999.0
2009-10-12 08:40:00,86.48,86.54,86.475,86.53,973500000.0
2009-10-12 08:45:00,86.53,86.625,86.53,86.625,1306400000.0
2009-10-12 08:50:00,86.625,86.645,86.615,86.615,1167099998.0
2009-10-12 08:55:00,86.615,86.645,86.59,86.635,975000000.0
2009-10-12 09:00:00,86.64,86.645,86.605,86.63,1783900000.0
2009-10-12 09:05:00,86.63,86.63,86.57,86.585,1459600000.0
2009-10-12 09:10:00,86.585,86.62,86.495,86.5,1300899999.0
2009-10-12 09:15:00,86.5,86.56,86.485,86.515,1760599999.0
2009-10-12 09:20:00,86.51,86.51,86.435,86.485,1959200001.0
2009-10-12 09:25:00,86.5,86.505,86.445,86.485,1864500000.0
2009-10-12 09:30:00,86.485,86.63,86.46,86.58,2729500000.0
2009-10-12 09:35:00,86.58,86.63,86.545,86.57,1636000000.0
2009-10-12 09:40:00,86.57,86.655,86.565,86.615,1666700000.0
2009-10-12 09:45:00,86.615,86.655,86.575,86.625,1427700001.0
2009-10-12 09:50:00,86.625,86.65,86.575,86.645,2042700000.0
2009-10-12 09:55:00,86.645,86.645,86.595,86.605,874200000.0
2009-10-12 10:00:00,86.605,86.645,86.595,86.605,1344100000.0
2009-10-12 10:05:00,86.605,86.635,86.57,86.615,1087900000.0
2009-10-12 10:10:00,86.615,86.695,86.58,86.695,1527600000.0
2009-10-12 10:15:00,86.695,86.825,86.69,86.79,1568900000.0
2009-10-12 10:20:00,86.785,86.83,86.725,86.83,960600000.0
2009-10-12 10:25:00,86.84,86.975,86.805,86.895,1396300000.0
2009-10-12 10:30:00,86.895,86.895,86.835,86.84,960600000.0
2009-10-12 10:35:00,86.835,86.875,86.79,86.865,1371200001.0
2009-10-12 10:40:00,86.865,86.885,86.83,86.87,1896900000.0
2009-10-12 10:45:00,86.87,86.895,86.845,86.865,728900000.0
2009-10-12 10:50:00,86.865,86.94,86.865,86.93,1207599999.0
2009-10-12 10:55:00,86.93,86.995,86.92,86.94,1654200000.0
2009-10-12 11:00:00,86.94,86.96,86.915,86.955,1369100000.0
2009-10-12 11:05:00,86.95,86.975,86.93,86.945,1019799999.0
2009-10-12 11:10:00,86.945,86.965,86.93,86.935,1278400000.0
2009-10-12 11:15:00,86.935,87.025,86.92,87.025,1282700000.0
2009-10-12 11:20:00,87.025,87.04,86.995,87.025,1631599998.0
2009-10-12 11:25:00,87.025,87.04,86.99,86.99,1337600000.0
2009-10-12 11:30:00,86.99,87.04,86.975,87.03,1107200001.0
2009-10-12 11:35:00,87.03,87.055,86.975,86.99,1369400000.0
2009-10-12 11:40:00,86.99,87.05,86.99,87.03,1654299999.0
2009-10-12 11:45:00,87.03,87.06,87.015,87.045,873999999.0
2009-10-12 11:50:00,87.045,87.11,87.045,87.105,1414600000.0
2009-10-12 11:55:00,87.1,87.17,87.095,87.115,1844800000.0
2009-10-12 12:00:00,87.115,87.205,87.09,87.19,1601800001.0
2009-10-12 12:05:00,87.195,87.26,87.135,87.205,1871300000.0
2009-10-12 12:10:00,87.2,87.29,87.2,87.23,2229500000.0
2009-10-12 12:15:00,87.225,87.315,87.195,87.31,1335900000.0
2009-10-12 12:20:00,87.31,87.315,87.255,87.265,1275500000.0
2009-10-12 12:25:00,87.28,87.31,87.255,87.265,1392300001.0
2009-10-12 12:30:00,87.27,87.29,87.205,87.215,1769700000.0
2009-10-12 12:35:00,87.215,87.225,87.14,87.21,1400199999.0
2009-10-12 12:40:00,87.21,87.22,87.17,87.22,767100000.0
2009-10-12 12:45:00,87.225,87.305,87.22,87.23,1014200000.0
2009-10-12 12:50:00,87.23,87.285,87.2,87.235,1148900000.0
2009-10-12 12:55:00,87.235,87.245,87.18,87.215,1164800000.0
2009-10-12 13:00:00,87.215,87.225,87.135,87.19,1797700000.0
2009-10-12 13:05:00,87.19,87.195,87.09,87.09,1106800000.0
2009-10-12 13:10:00,87.09,87.22,87.09,87.19,1812900001.0
2009-10-12 13:15:00,87.19,87.2,87.14,87.185,1421900000.0
2009-10-12 13:20:00,87.185,87.24,87.165,87.22,959100000.0
2009-10-12 13:25:00,87.22,87.265,87.215,87.225,799600000.0
2009-10-12 13:30:00,87.225,87.275,87.21,87.27,497500000.0
2009-10-12 13:35:00,87.265,87.265,87.22,87.23,411700000.0
2009-10-12 13:40:00,87.225,87.225,87.145,87.145,928500000.0
2009-10-12 13:45:00,87.145,87.18,87.095,87.155,1429700000.0
2009-10-12 13:50:00,87.16,87.29,87.15,87.255,2573299998.0
2009-10-12 13:55:00,87.255,87.27,87.205,87.215,1033000002.0
2009-10-12 14:00:00,87.215,87.305,87.155,87.305,2261900000.0
2009-10-12 14:05:00,87.31,87.31,87.24,87.265,781600000.0
2009-10-12 14:10:00,87.26,87.26,87.2,87.2,1154500001.0
2009-10-12 14:15:00,87.2,87.26,87.175,87.175,1713100002.0
2009-10-12 14:20:00,87.175,87.185,87.045,87.045,2237899999.0
2009-10-12 14:25:00,87.045,87.1,87.045,87.085,508200000.0
2009-10-12 14:30:00,87.085,87.165,87.085,87.11,1597899999.0
2009-10-12 14:35:00,87.11,87.115,87.075,87.08,1731799998.0
2009-10-12 14:40:00,87.08,87.085,87.03,87.07,1206700000.0
2009-10-12 14:45:00,87.065,87.075,87.045,87.045,1367500001.0
2009-10-12 14:50:00,87.045,87.045,86.94,86.965,1180100000.0
2009-10-12 14:55:00,86.965,86.99,86.945,86.975,1646999998.0
2009-10-12 15:00:00,86.975,86.985,86.945,86.945,1967699999.0
2009-10-12 15:05:00,86.94,86.945,86.9,86.905,1092900000.0
2009-10-12 15:10:00,86.905,86.955,86.895,86.905,997900000.0
2009-10-12 15:15:00,86.9,86.945,86.865,86.865,1605699998.0
2009-10-12 15:20:00,86.875,86.92,86.875,86.895,1822900000.0
2009-10-12 15:25:00,86.895,86.935,86.85,86.86,1704600000.0
2009-10-12 15:30:00,86.85,86.88,86.83,86.835,3000199999.0
2009-10-12 15:35:00,86.845,86.93,86.835,86.89,2702400002.0
2009-10-12 15:40:00,86.89,86.935,86.87,86.875,2183700001.0
2009-10-12 15:45:00,86.875,86.91,86.85,86.875,2381000000.0
2009-10-12 15:50:00,86.875,86.905,86.805,86.825,2808300002.0
2009-10-12 15:55:00,86.835,86.885,86.8,86.85,2448599998.0
2009-10-12 16:00:00,86.85,86.86,86.8,86.835,1963000000.0
2009-10-12 16:05:00,86.83,86.85,86.78,86.81,1693699998.0
2009-10-12 16:10:00,86.81,86.82,86.735,86.765,1718200001.0
2009-10-12 16:15:00,86.765,86.8,86.7,86.79,2222300000.0
2009-10-12 16:20:00,86.79,86.9,86.79,86.875,2937200000.0
2009-10-12 16:25:00,86.875,87.025,86.87,87.02,2242900001.0
2009-10-12 16:30:00,87.025,87.03,86.985,87.02,1563800000.0
2009-10-12 16:35:00,87.025,87.03,86.975,86.975,1695700001.0
2009-10-12 16:40:00,86.975,87.015,86.96,87.005,2118000001.0
2009-10-12 16:45:00,87.005,87.015,86.925,86.935,1818100001.0
2009-10-12 16:50:00,86.935,86.94,86.885,86.895,1808100001.0
2009-10-12 16:55:00,86.895,86.895,86.71,86.71,1633000000.0
2009-10-12 17:00:00,86.705,86.86,86.7,86.815,2323699999.0
2009-10-12 17:05:00,86.815,86.815,86.73,86.735,1505800000.0
2009-10-12 17:10:00,86.735,86.75,86.69,86.705,1433600000.0
2009-10-12 17:15:00,86.695,86.805,86.65,86.75,1764300002.0
2009-10-12 17:20:00,86.75,86.81,86.75,86.79,1782899999.0
2009-10-12 17:25:00,86.785,86.825,86.765,86.765,1045400000.0
2009-10-12 17:30:00,86.765,86.78,86.72,86.77,1877099996.0
2009-10-12 17:35:00,86.77,86.795,86.755,86.775,1828499998.0
2009-10-12 17:40:00,86.775,86.81,86.77,86.805,1624099998.0
2009-10-12 17:45:00,86.805,86.82,86.785,86.805,856700000.0
2009-10-12 17:50:00,86.805,86.82,86.78,86.795,802700000.0
2009-10-12 17:55:00,86.795,86.825,86.78,86.81,1162600000.0
2009-10-12 18:00:00,86.815,86.83,86.79,86.805,891100000.0
2009-10-12 18:05:00,86.805,86.805,86.745,86.785,1386800000.0
2009-10-12 18:10:00,86.785,86.835,86.78,86.785,1465100000.0
2009-10-12 18:15:00,86.785,86.82,86.775,86.805,1085800000.0
2009-10-12 18:20:00,86.805,86.86,86.805,86.845,1363499999.0
2009-10-12 18:25:00,86.845,86.85,86.805,86.835,1129500001.0
2009-10-12 18:30:00,86.825,86.83,86.775,86.825,652100000.0
2009-10-12 18:35:00,86.825,86.865,86.825,86.84,822300001.0
2009-10-12 18:40:00,86.835,86.87,86.815,86.87,528800000.0
2009-10-12 18:45:00,86.87,86.905,86.865,86.87,867900000.0
2009-10-12 18:50:00,86.87,86.88,86.84,86.85,1123500001.0
2009-10-12 18:55:00,86.85,86.855,86.795,86.795,984300000.0
2009-10-12 19:00:00,86.795,86.83,86.785,86.81,1006200001.0
2009-10-12 19:05:00,86.81,86.815,86.795,86.795,521100000.0
2009-10-12 19:10:00,86.795,86.815,86.775,86.775,585200000.0
2009-10-12 19:15:00,86.77,86.79,86.745,86.775,918200000.0
2009-10-12 19:20:00,86.78,86.9,86.775,86.87,1508799997.0
2009-10-12 19:25:00,86.87,86.88,86.8,86.875,1082900000.0
2009-10-12 19:30:00,86.875,86.88,86.85,86.865,939100000.0
2009-10-12 19:35:00,86.865,86.895,86.855,86.895,929700001.0
2009-10-12 19:40:00,86.895,86.915,86.835,86.86,1091600000.0
2009-10-12 19:45:00,86.86,86.885,86.85,86.875,1311000000.0
2009-10-12 19:50:00,86.875,86.885,86.765,86.765,1349000001.0
2009-10-12 19:55:00,86.765,86.795,86.765,86.78,593900000.0
2009-10-12 20:00:00,86.78,86.805,86.765,86.77,634500000.0
2009-10-12 20:05:00,86.77,86.795,86.765,86.78,495700000.0
2009-10-12 20:10:00,86.78,86.835,86.78,86.83,939500000.0
2009-10-12 20:15:00,86.825,86.83,86.785,86.795,992800000.0
2009-10-12 20:20:00,86.795,86.825,86.765,86.8,1765399999.0
2009-10-12 20:25:00,86.8,86.805,86.765,86.765,1552199995.0
2009-10-12 20:30:00,86.765,86.78,86.735,86.735,1124700000.0
2009-10-12 20:35:00,86.735,86.74,86.645,86.655,813400000.0
2009-10-12 20:40:00,86.655,86.775,86.655,86.775,760899999.0
2009-10-12 20:45:00,86.775,86.805,86.755,86.775,1220900000.0
2009-10-12 20:50:00,86.775,86.775,86.715,86.715,1220900000.0
2009-10-12 20:55:00,86.715,86.75,86.685,86.75,1211000000.0
2009-10-12 21:00:00,86.745,86.765,86.715,86.735,1067100000.0
2009-10-12 21:05:00,86.735,86.785,86.735,86.765,965200000.0
2009-10-12 21:10:00,86.765,86.805,86.765,86.77,916100000.0
2009-10-12 21:15:00,86.77,86.775,86.755,86.775,717000000.0
2009-10-12 21:20:00,86.775,86.8,86.76,86.765,788600000.0
2009-10-12 21:25:00,86.765,86.78,86.735,86.78,601900000.0
2009-10-12 21:30:00,86.78,86.79,86.765,86.765,383400000.0
2009-10-12 21:35:00,86.765,86.765,86.725,86.725,308400000.0
2009-10-12 21:40:00,86.725,86.765,86.725,86.755,885600000.0
2009-10-12 21:45:00,86.755,86.76,86.735,86.76,318000000.0
2009-10-12 21:50:00,86.76,86.805,86.755,86.79,725000000.0
2009-10-12 21:55:00,86.79,86.795,86.74,86.765,391400000.0
2009-10-12 22:00:00,86.775,86.815,86.775,86.795,300000000.0
2009-10-12 22:05:00,86.795,86.81,86.755,86.755,103900000.0
2009-10-12 22:10:00,86.755,86.775,86.755,86.775,146900000.0
2009-10-12 22:15:00,86.765,86.84,86.765,86.835,293000000.0
2009-10-12 22:20:00,86.835,86.835,86.805,86.805,118000000.0
2009-10-12 22:25:00,86.805,86.815,86.805,86.815,65200000.0
2009-10-12 22:30:00,86.815,86.84,86.805,86.815,195100000.0
2009-10-12 22:35:00,86.794,86.835,86.79,86.815,62600000.0
2009-10-12 22:40:00,86.791,86.835,86.764,86.835,77600000.0
2009-10-12 22:45:00,86.84,86.845,86.8,86.84,94800000.0
2009-10-12 22:50:00,86.835,86.845,86.83,86.835,105900000.0
2009-10-12 22:55:00,86.835,86.845,86.794,86.8,104500000.0
2009-10-12 23:00:00,86.8,86.815,86.72,86.72,67500000.0
2009-10-12 23:05:00,86.72,86.73,86.7,86.72,68700000.0
2009-10-12 23:10:00,86.72,86.735,86.715,86.72,98000000.0
2009-10-12 23:15:00,86.72,86.765,86.655,86.765,204900000.0
2009-10-12 23:20:00,86.765,86.775,86.755,86.755,72300000.0
2009-10-12 23:25:00,86.755,86.76,86.731,86.76,34400000.0
2009-10-12 23:30:00,86.765,86.765,86.725,86.745,46000000.0
2009-10-12 23:35:00,86.74,86.745,86.73,86.735,21000000.0
2009-10-12 23:40:00,86.735,86.75,86.723,86.724,73600000.0
2009-10-12 23:45:00,86.74,86.795,86.715,86.785,126100000.0
2009-10-12 23:50:00,86.785,86.785,86.765,86.765,36200000.0
2009-10-12 23:55:00,86.765,86.83,86.76,86.785,248600000.0
2009-10-13 00:00:00,86.775,86.775,86.725,86.745,128200000.0
2009-10-13 00:05:00,86.745,86.745,86.73,86.735,24000000.0
2009-10-13 00:10:00,86.745,86.775,86.735,86.745,89000000.0
2009-10-13 00:15:00,86.745,86.745,86.722,86.745,19200000.0
2009-10-13 00:20:00,86.745,86.75,86.715,86.715,102700000.0
2009-10-13 00:25:00,86.705,86.745,86.695,86.735,132300000.0
2009-10-13 00:30:00,86.735,86.765,86.735,86.765,122600000.0
2009-10-13 00:35:00,86.76,86.765,86.755,86.765,39200000.0
2009-10-13 00:40:00,86.765,86.765,86.725,86.735,127500000.0
2009-10-13 00:45:00,86.73,86.74,86.675,86.685,360300000.0
2009-10-13 00:50:00,86.68,86.685,86.605,86.625,292200000.0
2009-10-13 00:55:00,86.625,86.685,86.625,86.665,299200000.0
2009-10-13 01:00:00,86.665,86.675,86.655,86.655,189800000.0
2009-10-13 01:05:00,86.655,86.69,86.655,86.69,83600000.0
2009-10-13 01:10:00,86.685,86.715,86.685,86.7,165200000.0
2009-10-13 01:15:00,86.695,86.75,86.675,86.735,606400000.0
2009-10-13 01:20:00,86.735,86.78,86.72,86.745,782600000.0
2009-10-13 01:25:00,86.745,86.765,86.725,86.765,522600000.0
2009-10-13 01:30:00,86.76,86.82,86.725,86.815,1038300000.0
2009-10-13 01:35:00,86.815,86.84,86.795,86.83,577700000.0
2009-10-13 01:40:00,86.83,86.83,86.78,86.8,535500000.0
2009-10-13 01:45:00,86.795,86.815,86.77,86.81,359800000.0
2009-10-13 01:50:00,86.805,86.83,86.785,86.83,382100000.0
2009-10-13 01:55:00,86.83,86.875,86.825,86.835,281200000.0
2009-10-13 02:00:00,86.835,86.87,86.835,86.86,360000000.0
2009-10-13 02:05:00,86.855,86.86,86.755,86.765,632700000.0
2009-10-13 02:10:00,86.765,86.785,86.755,86.765,354600000.0
2009-10-13 02:15:00,86.765,86.785,86.74,86.745,331100000.0
2009-10-13 02:20:00,86.745,86.77,86.735,86.755,272800000.0
2009-10-13 02:25:00,86.76,86.805,86.755,86.795,547000000.0
2009-10-13 02:30:00,86.8,86.83,86.765,86.81,487400000.0
2009-10-13 02:35:00,86.81,86.81,86.765,86.785,776200000.0
2009-10-13 02:40:00,86.8,86.825,86.775,86.79,515300000.0
2009-10-13 02:45:00,86.79,86.82,86.785,86.805,319400000.0
2009-10-13 02:50:00,86.805,86.83,86.765,86.795,444300000.0
2009-10-13 02:55:00,86.785,86.855,86.765,86.845,669100000.0
2009-10-13 03:00:00,86.845,86.865,86.815,86.865,816800000.0
2009-10-13 03:05:00,86.865,86.915,86.855,86.875,556500000.0
2009-10-13 03:10:00,86.875,86.88,86.835,86.85,349900000.0
2009-10-13 03:15:00,86.85,86.885,86.835,86.86,405800000.0
2009-10-13 03:20:00,86.855,86.885,86.85,86.88,430800000.0
2009-10-13 03:25:00,86.875,87.015,86.87,87.0,745400000.0
2009-10-13 03:30:00,87.005,87.01,86.965,86.965,648300000.0
2009-10-13 03:35:00,86.965,86.97,86.925,86.955,349500000.0
2009-10-13 03:40:00,86.96,86.96,86.925,86.935,295300000.0
2009-10-13 03:45:00,86.935,86.95,86.91,86.93,258300000.0
2009-10-13 03:50:00,86.93,86.95,86.91,86.94,253900000.0
2009-10-13 03:55:00,86.94,86.955,86.925,86.93,522600000.0
2009-10-13 04:00:00,86.925,86.95,86.89,86.915,354100000.0
2009-10-13 04:05:00,86.915,86.965,86.91,86.93,911200000.0
2009-10-13 04:10:00,86.925,86.925,86.875,86.88,421800000.0
2009-10-13 04:15:00,86.88,86.9,86.82,86.825,656200000.0
2009-10-13 04:20:00,86.815,86.83,86.775,86.8,444600000.0
2009-10-13 04:25:00,86.81,86.835,86.785,86.785,528800000.0
2009-10-13 04:30:00,86.785,86.83,86.78,86.78,225200000.0
2009-10-13 04:35:00,86.775,86.81,86.76,86.805,381400000.0
2009-10-13 04:40:00,86.8,86.8,86.785,86.79,147300000.0
2009-10-13 04:45:00,86.81,86.845,86.795,86.83,562900000.0
2009-10-13 04:50:00,86.83,86.86,86.815,86.84,1068900000.0
2009-10-13 04:55:00,86.845,86.845,86.785,86.8,407800000.0
2009-10-13 05:00:00,86.8,86.84,86.8,86.825,541200000.0
2009-10-13 05:05:00,86.835,86.84,86.805,86.805,418300000.0
2009-10-13 05:10:00,86.8,86.845,86.777,86.83,664100000.0
2009-10-13 05:15:00,86.83,86.845,86.82,86.82,540000000.0
2009-10-13 05:20:00,86.82,86.82,86.775,86.775,542500000.0
2009-10-13 05:25:00,86.775,86.78,86.755,86.77,306600000.0
2009-10-13 05:30:00,86.748,86.78,86.745,86.765,203600000.0
2009-10-13 05:35:00,86.765,86.77,86.755,86.77,254900000.0
2009-10-13 05:40:00,86.775,86.85,86.77,86.83,654800000.0
2009-10-13 05:45:00,86.83,86.845,86.815,86.845,369000000.0
2009-10-13 05:50:00,86.845,86.85,86.83,86.835,467000000.0
2009-10-13 05:55:00,86.835,86.94,86.83,86.925,1023500000.0
2009-10-13 06:00:00,86.92,86.935,86.895,86.895,977100000.0
2009-10-13 06:05:00,86.895,86.905,86.88,86.89,719400000.0
2009-10-13 06:10:00,86.885,86.93,86.885,86.93,569500000.0
2009-10-13 06:15:00,86.924,86.935,86.915,86.93,47800000.0
2009-10-13 06:20:00,86.925,86.96,86.925,86.95,383100000.0
2009-10-13 06:25:00,86.95,86.95,86.925,86.935,831500000.0
2009-10-13 06:30:00,86.94,86.95,86.935,86.945,398200000.0
2009-10-13 06:35:00,86.945,86.98,86.93,86.98,662700000.0
2009-10-13 06:40:00,86.975,86.975,86.925,86.95,411000000.0
2009-10-13 06:45:00,86.945,86.96,86.935,86.94,320000000.0
2009-10-13 06:50:00,86.935,86.965,86.935,86.965,394400000.0
2009-10-13 06:55:00,86.965,86.985,86.965,86.98,489600000.0
2009-10-13 07:00:00,86.98,86.995,86.975,86.995,848800000.0
2009-10-13 07:05:00,86.995,87.005,86.975,86.975,241900000.0
2009-10-13 07:10:00,86.975,86.985,86.95,86.965,666200000.0
2009-10-13 07:15:00,86.961,86.98,86.958,86.965,455000000.0
2009-10-13 07:20:00,86.965,86.985,86.945,86.98,671400000.0
2009-10-13 07:25:00,86.98,87.01,86.945,86.965,691300000.0
2009-10-13 07:30:00,86.965,87.07,86.965,87.02,1032200000.0
2009-10-13 07:35:00,87.02,87.075,86.99,87.03,1155400000.0
2009-10-13 07:40:00,87.025,87.04,86.985,87.025,974400000.0
2009-10-13 07:45:00,87.025,87.03,86.98,86.985,432600000.0
2009-10-13 07:50:00,86.985,86.99,86.945,86.95,601200000.0
2009-10-13 07:55:00,86.95,87.065,86.945,87.065,1235400000.0
2009-10-13 08:00:00,87.065,87.07,86.995,87.005,968000000.0
2009-10-13 08:05:00,87.005,87.02,86.985,86.995,940400000.0
2009-10-13 08:10:00,87.0,87.09,86.99,87.05,1390800000.0
2009-10-13 08:15:00,87.05,87.065,86.99,87.0,2112400000.0
2009-10-13 08:20:00,87.005,87.07,86.96,86.975,1862900000.0
2009-10-13 08:25:00,86.975,87.03,86.96,86.985,1593200000.0
2009-10-13 08:30:00,86.985,87.085,86.985,87.085,1800299998.0
2009-10-13 08:35:00,87.085,87.135,87.055,87.105,2386799999.0
2009-10-13 08:40:00,87.105,87.105,86.975,87.0,1768599999.0
2009-10-13 08:45:00,87.0,87.095,87.0,87.085,1588900000.0
2009-10-13 08:50:00,87.08,87.11,87.065,87.105,1378200000.0
2009-10-13 08:55:00,87.105,87.16,87.085,87.15,964000000.0
2009-10-13 09:00:00,87.15,87.225,87.12,87.155,1407800000.0
2009-10-13 09:05:00,87.155,87.165,87.09,87.12,1648900000.0
2009-10-13 09:10:00,87.115,87.12,86.965,86.985,1628300000.0
2009-10-13 09:15:00,86.985,87.085,86.985,87.07,940600000.0
2009-10-13 09:20:00,87.065,87.135,87.05,87.12,1154400000.0
2009-10-13 09:25:00,87.12,87.12,87.08,87.09,2066600000.0
2009-10-13 09:30:00,87.085,87.11,87.075,87.085,1833500000.0
2009-10-13 09:35:00,87.085,87.085,87.0,87.015,1586500000.0
2009-10-13 09:40:00,87.02,87.025,86.95,87.0,1100700001.0
2009-10-13 09:45:00,87.005,87.035,86.925,86.925,1531800000.0
2009-10-13 09:50:00,86.91,86.94,86.845,86.88,2342700001.0
2009-10-13 09:55:00,86.885,86.995,86.885,86.91,2320200001.0
2009-10-13 10:00:00,86.91,86.975,86.91,86.955,2327700000.0
2009-10-13 10:05:00,86.955,86.995,86.92,86.97,1849500000.0
2009-10-13 10:10:00,86.97,86.99,86.94,86.945,1503300001.0
2009-10-13 10:15:00,86.945,86.965,86.895,86.92,1902599998.0
2009-10-13 10:20:00,86.92,86.995,86.905,86.995,1278700000.0
2009-10-13 10:25:00,86.995,87.015,86.94,86.975,1452200000.0
2009-10-13 10:30:00,86.975,87.005,86.835,86.88,1771299999.0
2009-10-13 10:35:00,86.88,86.94,86.85,86.92,1873500000.0
2009-10-13 10:40:00,86.92,86.98,86.89,86.955,1508600000.0
2009-10-13 10:45:00,86.955,87.005,86.945,86.97,1212500000.0
2009-10-13 10:50:00,86.97,86.995,86.955,86.985,879500000.0
2009-10-13 10:55:00,86.98,87.045,86.965,87.015,1586000000.0
2009-10-13 11:00:00,87.02,87.075,86.93,87.075,2154900002.0
2009-10-13 11:05:00,87.075,87.085,86.945,86.95,2379300001.0
2009-10-13 11:10:00,86.95,86.955,86.815,86.84,2253599999.0
2009-10-13 11:15:00,86.84,86.895,86.81,86.82,1540299999.0
2009-10-13 11:20:00,86.825,86.905,86.805,86.875,1858499999.0
2009-10-13 11:25:00,86.875,86.93,86.87,86.905,1072200000.0
2009-10-13 11:30:00,86.905,86.93,86.87,86.915,1101200000.0
2009-10-13 11:35:00,86.92,86.925,86.885,86.89,1053100000.0
2009-10-13 11:40:00,86.89,86.975,86.89,86.94,1082400000.0
2009-10-13 11:45:00,86.94,87.025,86.92,86.99,1243700000.0
2009-10-13 11:50:00,86.99,87.0,86.955,86.955,1097000000.0
2009-10-13 11:55:00,86.955,87.08,86.93,87.045,1998099998.0
2009-10-13 12:00:00,87.045,87.14,87.045,87.085,1473400000.0
2009-10-13 12:05:00,87.085,87.16,87.08,87.125,2132200000.0
2009-10-13 12:10:00,87.125,87.13,86.98,87.015,1801400000.0
2009-10-13 12:15:00,87.015,87.065,86.985,86.99,2181899999.0
2009-10-13 12:20:00,86.99,87.01,86.9,86.93,1750500000.0
2009-10-13 12:25:00,86.93,86.985,86.92,86.965,1638600000.0
2009-10-13 12:30:00,86.965,86.975,86.92,86.925,1575799998.0
2009-10-13 12:35:00,86.925,86.96,86.925,86.96,1383000000.0
2009-10-13 12:40:00,86.955,87.03,86.94,86.995,1400600000.0
2009-10-13 12:45:00,86.995,87.085,86.96,87.045,1773799998.0
2009-10-13 12:50:00,87.045,87.075,86.995,87.025,1362600001.0
2009-10-13 12:55:00,87.025,87.095,87.005,87.07,1309700000.0
2009-10-13 13:00:00,87.065,87.125,87.045,87.075,1689600000.0
2009-10-13 13:05:00,87.07,87.105,87.025,87.045,2156999999.0
2009-10-13 13:10:00,87.045,87.185,87.045,87.14,2587200001.0
2009-10-13 13:15:00,87.135,87.24,87.12,87.155,1934900000.0
2009-10-13 13:20:00,87.155,87.175,87.1,87.15,1834700000.0
2009-10-13 13:25:00,87.15,87.17,87.105,87.12,1921999999.0
2009-10-13 13:30:00,87.125,87.17,87.095,87.17,1348800000.0
2009-10-13 13:35:00,87.17,87.17,87.13,87.135,786700000.0
2009-10-13 13:40:00,87.15,87.165,87.1,87.14,563100000.0
2009-10-13 13:45:00,87.14,87.21,87.11,87.135,2255899998.0
2009-10-13 13:50:00,87.13,87.165,87.085,87.085,1370500000.0
2009-10-13 13:55:00,87.085,87.135,87.055,87.055,2364099998.0
2009-10-13 14:00:00,87.055,87.055,86.945,87.005,2928599999.0
2009-10-13 14:05:00,87.005,87.04,86.98,86.99,2331500000.0
2009-10-13 14:10:00,86.99,87.005,86.86,86.89,2260200001.0
2009-10-13 14:15:00,86.89,86.965,86.86,86.88,2935600000.0
2009-10-13 14:20:00,86.875,86.885,86.8,86.86,1964800000.0
2009-10-13 14:25:00,86.855,86.865,86.825,86.845,1798000001.0
2009-10-13 14:30:00,86.84,86.905,86.82,86.875,1879800001.0
2009-10-13 14:35:00,86.875,86.9,86.865,86.895,1187999999.0
2009-10-13 14:40:00,86.895,86.915,86.875,86.905,1830500001.0
2009-10-13 14:45:00,86.9,86.935,86.855,86.86,2059400001.0
2009-10-13 14:50:00,86.86,86.9,86.835,86.875,2465900000.0
2009-10-13 14:55:00,86.875,86.895,86.83,86.885,2432900001.0
2009-10-13 15:00:00,86.885,86.94,86.835,86.93,3482500001.0
2009-10-13 15:05:00,86.935,86.995,86.875,86.965,3477700005.0
2009-10-13 15:10:00,86.965,86.965,86.84,86.855,2410700001.0
2009-10-13 15:15:00,86.855,86.92,86.835,86.875,1226800000.0
2009-10-13 15:20:00,86.875,86.925,86.85,86.915,1352800000.0
2009-10-13 15:25:00,86.915,86.94,86.885,86.905,2145199999.0
2009-10-13 15:30:00,86.9,86.93,86.86,86.93,2972899998.0
2009-10-13 15:35:00,86.93,86.97,86.88,86.88,2516100000.0
2009-10-13 15:40:00,86.88,86.895,86.81,86.845,2431800000.0
2009-10-13 15:45:00,86.845,86.87,86.795,86.83,2864000000.0
2009-10-13 15:50:00,86.835,86.89,86.795,86.805,2368700000.0
2009-10-13 15:55:00,86.815,86.83,86.765,86.775,2599100000.0
2009-10-13 16:00:00,86.775,86.785,86.635,86.695,2946500003.0
2009-10-13 16:05:00,86.7,86.72,86.625,86.625,2676900000.0
2009-10-13 16:10:00,86.625,86.695,86.595,86.68,1725600000.0
2009-10-13 16:15:00,86.68,86.705,86.62,86.7,2235800000.0
2009-10-13 16:20:00,86.7,86.73,86.635,86.72,2687199999.0
2009-10-13 16:25:00,86.72,86.81,86.685,86.81,2570200000.0
2009-10-13 16:30:00,86.81,86.88,86.785,86.845,2109100000.0
2009-10-13 16:35:00,86.845,86.915,86.83,86.86,2047000000.0
2009-10-13 16:40:00,86.855,86.865,86.81,86.835,1137200000.0
2009-10-13 16:45:00,86.835,86.855,86.79,86.81,1318700000.0
2009-10-13 16:50:00,86.81,86.845,86.785,86.83,2895999997.0
2009-10-13 16:55:00,86.83,86.905,86.81,86.885,3159799997.0
2009-10-13 17:00:00,86.875,86.875,86.785,86.815,3071800003.0
2009-10-13 17:05:00,86.815,86.825,86.74,86.78,2161600000.0
2009-10-13 17:10:00,86.78,86.82,86.77,86.785,1862499999.0
2009-10-13 17:15:00,86.78,86.855,86.765,86.79,1802700000.0
2009-10-13 17:20:00,86.79,86.835,86.77,86.8,2889200001.0
2009-10-13 17:25:00,86.8,86.825,86.775,86.815,2472000001.0
2009-10-13 17:30:00,86.815,86.86,86.795,86.845,3073600001.0
2009-10-13 17:35:00,86.845,86.91,86.835,86.895,2856599998.0
2009-10-13 17:40:00,86.895,87.035,86.885,87.03,3275999998.0
2009-10-13 17:45:00,87.03,87.05,86.985,87.03,1955400000.0
2009-10-13 17:50:00,87.03,87.07,87.015,87.065,2843500001.0
2009-10-13 17:55:00,87.065,87.165,87.06,87.1,2451100000.0
2009-10-13 18:00:00,87.1,87.125,87.055,87.075,2069400000.0
2009-10-13 18:05:00,87.075,87.09,87.01,87.035,1644600001.0
2009-10-13 18:10:00,87.035,87.035,86.97,87.015,1850400000.0
2009-10-13 18:15:00,87.015,87.04,86.975,86.98,1270500000.0
2009-10-13 18:20:00,86.985,87.02,86.965,86.975,1142800000.0
2009-10-13 18:25:00,86.975,87.05,86.965,87.04,1009300002.0
2009-10-13 18:30:00,87.04,87.04,86.985,87.02,437100000.0
2009-10-13 18:35:00,87.015,87.035,87.005,87.035,683500000.0
2009-10-13 18:40:00,87.035,87.045,87.005,87.02,768100000.0
2009-10-13 18:45:00,87.02,87.025,87.005,87.015,1093600002.0
2009-10-13 18:50:00,87.015,87.05,86.985,87.005,1954900006.0
2009-10-13 18:55:00,87.005,87.015,86.935,86.935,1361800000.0
2009-10-13 19:00:00,86.94,86.94,86.86,86.925,2170499996.0
2009-10-13 19:05:00,86.925,86.97,86.925,86.97,1443200000.0
2009-10-13 19:10:00,86.97,86.975,86.905,86.905,764700000.0
2009-10-13 19:15:00,86.905,86.92,86.89,86.915,853900000.0
2009-10-13 19:20:00,86.915,86.94,86.905,86.925,1078800000.0
2009-10-13 19:25:00,86.925,86.925,86.865,86.89,1065400000.0
2009-10-13 19:30:00,86.89,86.89,86.82,86.83,845100000.0
2009-10-13 19:35:00,86.83,86.855,86.81,86.855,844100001.0
2009-10-13 19:40:00,86.855,86.855,86.81,86.845,737000000.0
2009-10-13 19:45:00,86.845,86.85,86.645,86.665,1465600000.0
2009-10-13 19:50:00,86.665,86.725,86.645,86.705,2229100000.0
2009-10-13 19:55:00,86.705,86.83,86.65,86.83,2698100001.0
2009-10-13 20:00:00,86.83,87.155,86.8,86.815,2936399999.0
2009-10-13 20:05:00,86.815,86.955,86.73,86.865,2481900000.0
2009-10-13 20:10:00,86.865,86.865,86.765,86.825,2010900000.0
2009-10-13 20:15:00,86.825,86.905,86.805,86.84,1089300000.0
2009-10-13 20:20:00,86.84,86.965,86.835,86.88,1407200000.0
2009-10-13 20:25:00,86.895,86.895,86.795,86.845,1286900000.0
2009-10-13 20:30:00,86.845,86.91,86.82,86.87,796400000.0
2009-10-13 20:35:00,86.87,86.92,86.835,86.87,1091900000.0
2009-10-13 20:40:00,86.87,86.975,86.87,86.945,2010900003.0
2009-10-13 20:45:00,86.945,86.945,86.885,86.925,1467100000.0
2009-10-13 20:50:00,86.925,86.945,86.875,86.91,2354599999.0
2009-10-13 20:55:00,86.91,86.93,86.685,86.695,2217399999.0
2009-10-13 21:00:00,86.705,86.83,86.685,86.78,1224800000.0
2009-10-13 21:05:00,86.78,86.8,86.68,86.71,1248100000.0
2009-10-13 21:10:00,86.71,86.73,86.675,86.725,728600000.0
2009-10-13 21:15:00,86.73,86.785,86.675,86.765,810400000.0
2009-10-13 21:20:00,86.78,86.785,86.72,86.73,754900000.0
2009-10-13 21:25:00,86.73,86.755,86.705,86.73,619400000.0
2009-10-13 21:30:00,86.73,86.76,86.685,86.715,610000000.0
2009-10-13 21:35:00,86.71,86.715,86.65,86.66,647300000.0
2009-10-13 21:40:00,86.66,86.665,86.62,86.645,686800000.0
2009-10-13 21:45:00,86.645,86.665,86.61,86.63,783400000.0
2009-10-13 21:50:00,86.635,86.645,86.58,86.59,749200000.0
2009-10-13 21:55:00,86.59,86.605,86.505,86.6,1257400000.0
2009-10-13 22:00:00,86.6,86.62,86.545,86.57,598200000.0
2009-10-13 22:05:00,86.58,86.59,86.505,86.525,494900000.0
2009-10-13 22:10:00,86.53,86.535,86.495,86.505,511100000.0
2009-10-13 22:15:00,86.505,86.63,86.505,86.575,1079100000.0
2009-10-13 22:20:00,86.575,86.625,86.55,86.555,483500000.0
2009-10-13 22:25:00,86.555,86.61,86.555,86.585,397600000.0
2009-10-13 22:30:00,86.585,86.675,86.58,86.67,618600000.0
2009-10-13 22:35:00,86.675,86.765,86.665,86.75,449100000.0
2009-10-13 22:40:00,86.755,86.885,86.745,86.835,505000000.0
2009-10-13 22:45:00,86.835,86.865,86.795,86.825,507800000.0
2009-10-13 22:50:00,86.825,86.85,86.785,86.845,469800000.0
2009-10-13 22:55:00,86.84,86.925,86.795,86.915,374500000.0
2009-10-13 23:00:00,86.915,86.985,86.9,86.93,126300000.0
2009-10-13 23:05:00,86.93,86.93,86.88,86.885,206000000.0
2009-10-13 23:10:00,86.9,86.9,86.825,86.885,97600000.0
2009-10-13 23:15:00,86.885,86.885,86.815,86.855,165200000.0
2009-10-13 23:20:00,86.845,86.865,86.835,86.845,113800000.0
2009-10-13 23:25:00,86.855,86.935,86.835,86.915,224900000.0
2009-10-13 23:30:00,86.92,86.935,86.895,86.905,71000000.0
2009-10-13 23:35:00,86.895,86.935,86.895,86.925,96800000.0
2009-10-13 23:40:00,86.925,86.935,86.91,86.915,37800000.0
2009-10-13 23:45:00,86.915,86.945,86.885,86.905,97200000.0
2009-10-13 23:50:00,86.889,86.925,86.886,86.905,51200000.0
2009-10-13 23:55:00,86.905,86.99,86.894,86.945,123800000.0
2009-10-14 00:00:00,86.945,86.945,86.885,86.925,144000000.0
2009-10-14 00:05:00,86.935,86.935,86.895,86.905,50600000.0
2009-10-14 00:10:00,86.905,86.965,86.905,86.96,116600000.0
2009-10-14 00:15:00,86.96,87.015,86.954,86.954,95700000.0
2009-10-14 00:20:00,86.975,86.975,86.945,86.945,15200000.0
2009-10-14 00:25:00,86.945,86.965,86.925,86.925,40000000.0
2009-10-14 00:30:00,86.93,86.945,86.925,86.945,14800000.0
2009-10-14 00:35:00,86.955,86.965,86.925,86.93,85600000.0
2009-10-14 00:40:00,86.93,86.945,86.93,86.94,61200000.0
2009-10-14 00:45:00,86.94,86.97,86.935,86.955,240400000.0
2009-10-14 00:50:00,86.955,86.97,86.945,86.96,88400000.0
2009-10-14 00:55:00,86.96,86.96,86.925,86.935,34000000.0
2009-10-14 01:00:00,86.945,86.975,86.935,86.935,154800000.0
2009-10-14 01:05:00,86.935,86.97,86.935,86.96,152000000.0
2009-10-14 01:10:00,86.965,86.975,86.945,86.975,276000000.0
2009-10-14 01:15:00,86.97,87.0,86.965,87.0,116200000.0
2009-10-14 01:20:00,87.0,87.015,86.985,86.995,140200000.0
2009-10-14 01:25:00,86.995,86.995,86.975,86.98,119200000.0
2009-10-14 01:30:00,86.985,87.015,86.98,87.005,284400000.0
2009-10-14 01:35:00,87.005,87.045,86.995,87.02,231800000.0
2009-10-14 01:40:00,87.02,87.035,87.005,87.01,237000000.0
2009-10-14 01:45:00,87.01,87.02,87.0,87.005,112200000.0
2009-10-14 01:50:00,87.0,87.01,86.985,86.995,71700000.0
2009-10-14 01:55:00,86.995,87.045,86.985,87.045,182100000.0
2009-10-14 02:00:00,87.035,87.055,86.969,86.97,276000000.0
2009-10-14 02:05:00,86.99,87.02,86.99,87.015,146100000.0
2009-10-14 02:10:00,87.01,87.05,86.995,87.05,333500000.0
2009-10-14 02:15:00,87.05,87.05,87.015,87.045,180800000.0
2009-10-14 02:20:00,87.05,87.05,86.985,86.995,179600000.0
2009-10-14 02:25:00,86.995,86.995,86.975,86.985,40800000.0
2009-10-14 02:30:00,86.985,87.005,86.965,86.975,167500000.0
2009-10-14 02:35:00,86.975,87.025,86.965,87.02,268500000.0
2009-10-14 02:40:00,87.015,87.015,86.925,86.925,137600000.0
2009-10-14 02:45:00,86.93,86.965,86.93,86.955,134000000.0
2009-10-14 02:50:00,86.955,86.985,86.945,86.965,147700000.0
2009-10-14 02:55:00,86.975,86.985,86.935,86.94,271400000.0
2009-10-14 03:00:00,86.95,86.965,86.875,86.885,313700000.0
2009-10-14 03:05:00,86.885,86.9,86.875,86.885,132400000.0
2009-10-14 03:10:00,86.885,86.9,86.865,86.895,90400000.0
2009-10-14 03:15:00,86.895,86.935,86.895,86.925,203800000.0
2009-10-14 03:20:00,86.925,86.925,86.785,86.87,434400000.0
2009-10-14 03:25:00,86.875,86.93,86.85,86.905,385400000.0
2009-10-14 03:30:00,86.905,86.91,86.785,86.855,440600000.0
2009-10-14 03:35:00,86.855,86.87,86.68,86.68,453900000.0
2009-10-14 03:40:00,86.68,86.835,86.675,86.835,567000000.0
2009-10-14 03:45:00,86.825,86.865,86.675,86.77,640500000.0
2009-10-14 03:50:00,86.775,86.785,86.705,86.745,628100000.0
2009-10-14 03:55:00,86.745,86.785,86.695,86.715,262400000.0
2009-10-14 04:00:00,86.715,86.745,86.64,86.735,400000000.0
2009-10-14 04:05:00,86.73,86.78,86.685,86.745,297000000.0
2009-10-14 04:10:00,86.745,86.765,86.715,86.73,272500000.0
2009-10-14 04:15:00,86.735,86.735,86.675,86.685,245800000.0
2009-10-14 04:20:00,86.685,86.745,86.685,86.7,153000000.0
2009-10-14 04:25:00,86.705,86.745,86.705,86.74,251300000.0
2009-10-14 04:30:00,86.74,86.78,86.695,86.705,320800000.0
2009-10-14 04:35:00,86.705,86.775,86.695,86.77,232500000.0
2009-10-14 04:40:00,86.775,86.785,86.765,86.775,229600000.0
2009-10-14 04:45:00,86.775,86.775,86.65,86.68,412700000.0
2009-10-14 04:50:00,86.68,86.705,86.585,86.635,354000000.0
2009-10-14 04:55:00,86.625,86.67,86.565,86.57,261400000.0
2009-10-14 05:00:00,86.565,86.645,86.555,86.635,471300000.0
2009-10-14 05:05:00,86.635,86.665,86.625,86.655,268430000.0
2009-10-14 05:10:00,86.645,86.675,86.605,86.62,390200000.0
2009-10-14 05:15:00,86.63,86.685,86.615,86.675,188100000.0
2009-10-14 05:20:00,86.675,86.68,86.625,86.675,197800000.0
2009-10-14 05:25:00,86.675,86.74,86.665,86.715,245900000.0
2009-10-14 05:30:00,86.705,86.735,86.675,86.735,320800000.0
2009-10-14 05:35:00,86.735,86.745,86.665,86.665,324400000.0
2009-10-14 05:40:00,86.67,86.695,86.645,86.645,143000000.0
2009-10-14 05:45:00,86.645,86.675,86.555,86.575,596200000.0
2009-10-14 05:50:00,86.575,86.65,86.575,86.615,305200000.0
2009-10-14 05:55:00,86.61,86.63,86.535,86.535,390400000.0
2009-10-14 06:00:00,86.535,86.585,86.485,86.545,701800000.0
2009-10-14 06:05:00,86.545,86.615,86.525,86.555,366200000.0
2009-10-14 06:10:00,86.555,86.63,86.555,86.555,337000000.0
2009-10-14 06:15:00,86.55,86.635,86.525,86.635,276100000.0
2009-10-14 06:20:00,86.63,86.67,86.575,86.585,273300000.0
2009-10-14 06:25:00,86.585,86.605,86.535,86.595,341800000.0
2009-10-14 06:30:00,86.595,86.595,86.525,86.545,258600000.0
2009-10-14 06:35:00,86.545,86.575,86.455,86.505,1027200000.0
2009-10-14 06:40:00,86.505,86.565,86.49,86.56,602200000.0
2009-10-14 06:45:00,86.555,86.575,86.535,86.535,760600000.0
2009-10-14 06:50:00,86.535,86.58,86.525,86.55,622000000.0
2009-10-14 06:55:00,86.55,86.57,86.525,86.565,550800000.0
2009-10-14 07:00:00,86.57,86.615,86.55,86.565,1036200000.0
2009-10-14 07:05:00,86.56,86.585,86.545,86.575,454400000.0
2009-10-14 07:10:00,86.58,86.585,86.54,86.545,322500000.0
2009-10-14 07:15:00,86.545,86.59,86.54,86.585,569600000.0
2009-10-14 07:20:00,86.595,86.635,86.575,86.61,1154000000.0
2009-10-14 07:25:00,86.61,86.625,86.59,86.61,632000000.0
2009-10-14 07:30:00,86.61,86.61,86.565,86.565,548000000.0
2009-10-14 07:35:00,86.57,86.605,86.555,86.565,642300000.0
2009-10-14 07:40:00,86.565,86.575,86.535,86.56,968100000.0
2009-10-14 07:45:00,86.56,86.6,86.545,86.585,953800000.0
2009-10-14 07:50:00,86.59,86.64,86.58,86.615,746600000.0
2009-10-14 07:55:00,86.615,86.655,86.595,86.62,1400300000.0
2009-10-14 08:00:00,86.625,86.635,86.575,86.625,1759300001.0
2009-10-14 08:05:00,86.625,86.645,86.565,86.59,1496300000.0
2009-10-14 08:10:00,86.59,86.635,86.55,86.605,2405800000.0
2009-10-14 08:15:00,86.605,86.66,86.6,86.645,2274599998.0
2009-10-14 08:20:00,86.645,86.7,86.635,86.64,2486999998.0
2009-10-14 08:25:00,86.64,86.68,86.6,86.61,2031099999.0
2009-10-14 08:30:00,86.61,86.66,86.605,86.655,1503700001.0
2009-10-14 08:35:00,86.655,86.67,86.595,86.605,1560900000.0
2009-10-14 08:40:00,86.61,86.715,86.6,86.685,1917599999.0
2009-10-14 08:45:00,86.685,86.725,86.635,86.66,1443000000.0
2009-10-14 08:50:00,86.66,86.67,86.575,86.65,1519700000.0
2009-10-14 08:55:00,86.64,86.655,86.575,86.63,962800000.0
2009-10-14 09:00:00,86.64,86.705,86.615,86.68,2517999999.0
2009-10-14 09:05:00,86.685,86.7,86.645,86.695,1717400000.0
2009-10-14 09:10:00,86.695,86.695,86.635,86.665,1112499999.0
2009-10-14 09:15:00,86.67,86.7,86.63,86.675,1300400001.0
2009-10-14 09:20:00,86.675,86.72,86.655,86.71,1033600000.0
2009-10-14 09:25:00,86.71,86.755,86.685,86.745,1172400000.0
2009-10-14 09:30:00,86.74,86.74,86.65,86.66,957100000.0
2009-10-14 09:35:00,86.655,86.67,86.61,86.67,1147000000.0
2009-10-14 09:40:00,86.67,86.685,86.58,86.58,1377500000.0
2009-10-14 09:45:00,86.585,86.665,86.585,86.655,1087899999.0
2009-10-14 09:50:00,86.665,86.725,86.665,86.715,1436800001.0
2009-10-14 09:55:00,86.715,86.755,86.695,86.74,1839300000.0
2009-10-14 10:00:00,86.74,86.765,86.725,86.74,1330200000.0
2009-10-14 10:05:00,86.74,86.805,86.73,86.745,1619800000.0
2009-10-14 10:10:00,86.745,86.81,86.74,86.795,1612300000.0
2009-10-14 10:15:00,86.795,86.84,86.785,86.84,1430300000.0
2009-10-14 10:20:00,86.84,86.85,86.82,86.835,1012800000.0
2009-10-14 10:25:00,86.83,86.835,86.765,86.8,1582600000.0
2009-10-14 10:30:00,86.8,86.865,86.72,86.725,2369900001.0
2009-10-14 10:35:00,86.72,86.725,86.655,86.69,1549500000.0
2009-10-14 10:40:00,86.695,86.735,86.65,86.725,1345100000.0
2009-10-14 10:45:00,86.725,86.735,86.68,86.69,892500000.0
2009-10-14 10:50:00,86.69,86.775,86.685,86.74,1793900000.0
2009-10-14 10:55:00,86.735,86.755,86.675,86.715,2473300000.0
2009-10-14 11:00:00,86.715,86.805,86.68,86.73,1991200000.0
2009-10-14 11:05:00,86.73,86.82,86.725,86.76,2656599998.0
2009-10-14 11:10:00,86.76,86.8,86.725,86.8,2144300000.0
2009-10-14 11:15:00,86.8,86.82,86.725,86.735,1652700000.0
2009-10-14 11:20:00,86.735,86.745,86.705,86.74,1130700000.0
2009-10-14 11:25:00,86.74,86.745,86.675,86.715,1819800000.0
2009-10-14 11:30:00,86.715,86.765,86.705,86.735,1795000000.0
2009-10-14 11:35:00,86.745,86.785,86.735,86.75,1463800000.0
2009-10-14 11:40:00,86.745,86.785,86.745,86.775,1413400000.0
2009-10-14 11:45:00,86.775,86.785,86.73,86.77,1197100000.0
2009-10-14 11:50:00,86.77,86.77,86.695,86.72,1816399999.0
2009-10-14 11:55:00,86.72,86.73,86.65,86.655,1599699999.0
2009-10-14 12:00:00,86.655,86.715,86.645,86.705,1813100000.0
2009-10-14 12:05:00,86.705,86.795,86.705,86.76,1400500000.0
2009-10-14 12:10:00,86.765,86.8,86.73,86.795,1252200000.0
2009-10-14 12:15:00,86.8,86.86,86.795,86.805,2547100000.0
2009-10-14 12:20:00,86.805,86.845,86.795,86.815,1067800000.0
2009-10-14 12:25:00,86.805,86.845,86.795,86.83,546200000.0
2009-10-14 12:30:00,86.83,86.83,86.795,86.805,524000000.0
2009-10-14 12:35:00,86.805,86.83,86.795,86.795,645800000.0
2009-10-14 12:40:00,86.795,86.8,86.77,86.78,1135400000.0
2009-10-14 12:45:00,86.79,86.88,86.785,86.875,1637999999.0
2009-10-14 12:50:00,86.875,86.875,86.815,86.835,1246100000.0
2009-10-14 12:55:00,86.835,87.02,86.82,87.01,1652900000.0
2009-10-14 13:00:00,87.015,87.05,86.935,87.01,2499500000.0
2009-10-14 13:05:00,87.01,87.125,86.995,87.075,2560800000.0
2009-10-14 13:10:00,87.075,87.21,87.065,87.19,3576800001.0
2009-10-14 13:15:00,87.19,87.315,87.17,87.27,3765799998.0
2009-10-14 13:20:00,87.27,87.365,87.22,87.345,3167599998.0
2009-10-14 13:25:00,87.345,87.365,87.19,87.225,3275500000.0
2009-10-14 13:30:00,87.225,87.25,87.185,87.21,2917200000.0
2009-10-14 13:35:00,87.21,87.28,87.205,87.235,3343400000.0
2009-10-14 13:40:00,87.235,87.27,87.2,87.205,2056199999.0
2009-10-14 13:45:00,87.205,87.265,87.115,87.165,2667199999.0
2009-10-14 13:50:00,87.165,87.235,87.165,87.23,2792999998.0
2009-10-14 13:55:00,87.23,87.28,87.19,87.23,1738700002.0
2009-10-14 14:00:00,87.235,87.235,87.105,87.105,2640199998.0
2009-10-14 14:05:00,87.105,87.125,87.03,87.055,2053999999.0
2009-10-14 14:10:00,87.055,87.1,86.995,87.085,1948500001.0
2009-10-14 14:15:00,87.09,87.175,87.08,87.175,1962000000.0
2009-10-14 14:20:00,87.17,87.21,87.125,87.135,2612900000.0
2009-10-14 14:25:00,87.135,87.175,87.09,87.105,1843800000.0
2009-10-14 14:30:00,87.11,87.38,87.105,87.255,2921600000.0
2009-10-14 14:35:00,87.255,87.32,87.155,87.17,3119999999.0
2009-10-14 14:40:00,87.17,87.245,87.165,87.235,2635800000.0
2009-10-14 14:45:00,87.235,87.26,87.165,87.175,2444100002.0
2009-10-14 14:50:00,87.175,87.205,87.15,87.165,1969300000.0
2009-10-14 14:55:00,87.165,87.18,87.09,87.16,2102400000.0
2009-10-14 15:00:00,87.165,87.19,87.025,87.04,2557500000.0
2009-10-14 15:05:00,87.04,87.115,87.02,87.075,2432400001.0
2009-10-14 15:10:00,87.07,87.1,86.96,86.985,2212300001.0
2009-10-14 15:15:00,86.985,87.0,86.92,86.94,2282400001.0
2009-10-14 15:20:00,86.94,87.035,86.935,86.97,1460000000.0
2009-10-14 15:25:00,86.97,87.02,86.965,86.995,1807900000.0
2009-10-14 15:30:00,86.995,86.995,86.795,86.89,3058600000.0
2009-10-14 15:35:00,86.89,86.895,86.525,86.79,3563600001.0
2009-10-14 15:40:00,86.79,86.82,86.69,86.725,3017899999.0
2009-10-14 15:45:00,86.73,86.79,86.695,86.745,2516200000.0
2009-10-14 15:50:00,86.745,86.785,86.725,86.765,2759700000.0
2009-10-14 15:55:00,86.77,86.84,86.735,86.815,2661000002.0
2009-10-14 16:00:00,86.815,86.83,86.775,86.82,2533200000.0
2009-10-14 16:05:00,86.815,86.845,86.775,86.78,2087700001.0
2009-10-14 16:10:00,86.775,86.9,86.775,86.875,2506200000.0
2009-10-14 16:15:00,86.875,86.89,86.84,86.875,2590000000.0
2009-10-14 16:20:00,86.875,86.925,86.845,86.885,2664299998.0
2009-10-14 16:25:00,86.885,86.925,86.87,86.89,2273099997.0
2009-10-14 16:30:00,86.89,86.925,86.875,86.895,2066500001.0
2009-10-14 16:35:00,86.895,86.995,86.895,86.94,2641600000.0
2009-10-14 16:40:00,86.945,86.95,86.8,86.83,3092800003.0
2009-10-14 16:45:00,86.83,86.835,86.765,86.79,2827199998.0
2009-10-14 16:50:00,86.805,86.815,86.75,86.785,1952800001.0
2009-10-14 16:55:00,86.79,86.825,86.77,86.825,3270400001.0
2009-10-14 17:00:00,86.83,86.895,86.825,86.885,3654999999.0
2009-10-14 17:05:00,86.885,86.955,86.875,86.89,3037099997.0
2009-10-14 17:10:00,86.89,86.92,86.845,86.865,2816399997.0
2009-10-14 17:15:00,86.86,86.885,86.815,86.84,2127199999.0
2009-10-14 17:20:00,86.835,86.915,86.81,86.915,2267299999.0
2009-10-14 17:25:00,86.91,86.95,86.89,86.94,2196200000.0
2009-10-14 17:30:00,86.945,86.96,86.93,86.93,1845300002.0
2009-10-14 17:35:00,86.93,86.93,86.895,86.915,1291900002.0
2009-10-14 17:40:00,86.915,86.975,86.905,86.955,1420200000.0
2009-10-14 17:45:00,86.955,86.975,86.94,86.945,2016699999.0
2009-10-14 17:50:00,86.945,86.965,86.915,86.92,2122000000.0
2009-10-14 17:55:00,86.915,86.935,86.905,86.92,1796000000.0
2009-10-14 18:00:00,86.915,86.915,86.755,86.835,2603099999.0
2009-10-14 18:05:00,86.835,86.94,86.82,86.915,1606800000.0
2009-10-14 18:10:00,86.935,86.99,86.915,86.97,1144000002.0
2009-10-14 18:15:00,86.97,86.985,86.845,86.86,1546100001.0
2009-10-14 18:20:00,86.855,86.95,86.855,86.915,887400000.0
2009-10-14 18:25:00,86.915,86.965,86.905,86.905,924700000.0
2009-10-14 18:30:00,86.905,86.965,86.87,86.91,2352899999.0
2009-10-14 18:35:00,86.905,86.96,86.885,86.96,935000000.0
2009-10-14 18:40:00,86.965,86.975,86.875,86.885,1250200000.0
2009-10-14 18:45:00,86.885,86.96,86.88,86.92,1090400000.0
2009-10-14 18:50:00,86.92,86.985,86.92,86.96,1453299999.0
2009-10-14 18:55:00,86.955,87.01,86.95,86.965,1106000000.0
2009-10-14 19:00:00,86.965,87.02,86.965,87.02,832500002.0
2009-10-14 19:05:00,87.02,87.035,86.995,87.01,1548400000.0
2009-10-14 19:10:00,87.01,87.095,87.0,87.015,1929199999.0
2009-10-14 19:15:00,87.015,87.025,86.86,86.91,1991300000.0
2009-10-14 19:20:00,86.91,86.94,86.845,86.86,1160200001.0
2009-10-14 19:25:00,86.865,86.915,86.81,86.905,1578100001.0
2009-10-14 19:30:00,86.905,86.95,86.88,86.91,1581400000.0
2009-10-14 19:35:00,86.91,86.945,86.855,86.865,1987199999.0
2009-10-14 19:40:00,86.865,86.97,86.865,86.955,1488499999.0
2009-10-14 19:45:00,86.955,86.99,86.935,86.935,1433900000.0
2009-10-14 19:50:00,86.935,86.945,86.915,86.945,486900000.0
2009-10-14 19:55:00,86.945,86.97,86.925,86.93,973500000.0
2009-10-14 20:00:00,86.93,86.97,86.835,86.97,1777200000.0
2009-10-14 20:05:00,86.97,86.98,86.85,86.94,1149400000.0
2009-10-14 20:10:00,86.94,87.015,86.885,86.98,1826900000.0
2009-10-14 20:15:00,86.98,87.07,86.96,87.07,1830300000.0
2009-10-14 20:20:00,87.07,87.095,86.955,87.015,1869200000.0
2009-10-14 20:25:00,87.015,87.065,86.95,87.015,1959500000.0
2009-10-14 20:30:00,87.015,87.035,86.985,87.02,1751299998.0
2009-10-14 20:35:00,87.01,87.085,87.01,87.05,1869400001.0
2009-10-14 20:40:00,87.055,87.105,87.035,87.105,1712700000.0
2009-10-14 20:45:00,87.1,87.1,87.03,87.03,1380800000.0
2009-10-14 20:50:00,87.03,87.05,87.005,87.04,1215500000.0
2009-10-14 20:55:00,87.045,87.125,87.04,87.04,1993499999.0
2009-10-14 21:00:00,87.04,87.095,87.04,87.075,1448600001.0
2009-10-14 21:05:00,87.07,87.095,87.04,87.065,1279999999.0
2009-10-14 21:10:00,87.07,87.075,87.035,87.035,1383200000.0
2009-10-14 21:15:00,87.035,87.085,87.025,87.08,1079900001.0
2009-10-14 21:20:00,87.08,87.095,87.07,87.075,492800000.0
2009-10-14 21:25:00,87.075,87.2,87.055,87.17,1753400000.0
2009-10-14 21:30:00,87.165,87.17,87.095,87.125,1719800001.0
2009-10-14 21:35:00,87.125,87.14,87.1,87.125,1043200001.0
2009-10-14 21:40:00,87.12,87.165,87.115,87.165,1114200004.0
2009-10-14 21:45:00,87.16,87.185,87.145,87.165,1075000000.0
2009-10-14 21:50:00,87.165,87.165,87.115,87.125,845000001.0
2009-10-14 21:55:00,87.13,87.13,87.095,87.105,1146000000.0
2009-10-14 22:00:00,87.105,87.13,87.085,87.11,601400000.0
2009-10-14 22:05:00,87.12,87.12,87.055,87.08,306300000.0
2009-10-14 22:10:00,87.08,87.105,87.06,87.085,216100000.0
2009-10-14 22:15:00,87.085,87.155,87.08,87.155,220300000.0
2009-10-14 22:20:00,87.145,87.175,87.135,87.15,202500000.0
2009-10-14 22:25:00,87.15,87.165,87.12,87.165,203100000.0
2009-10-14 22:30:00,87.15,87.17,87.15,87.165,272600000.0
2009-10-14 22:35:00,87.16,87.16,87.125,87.135,202100000.0
2009-10-14 22:40:00,87.125,87.155,87.115,87.155,173200000.0
2009-10-14 22:45:00,87.15,87.175,87.135,87.165,404000000.0
2009-10-14 22:50:00,87.165,87.215,87.15,87.165,234700000.0
2009-10-14 22:55:00,87.165,87.36,87.165,87.335,527400000.0
2009-10-14 23:00:00,87.3,87.31,87.195,87.245,181000000.0
2009-10-14 23:05:00,87.25,87.305,87.245,87.285,89000000.0
2009-10-14 23:10:00,87.285,87.295,87.25,87.255,49500000.0
2009-10-14 23:15:00,87.26,87.305,87.235,87.305,60500000.0
2009-10-14 23:20:00,87.305,87.305,87.225,87.245,125600000.0
2009-10-14 23:25:00,87.255,87.275,87.225,87.235,143400000.0
2009-10-14 23:30:00,87.23,87.255,87.21,87.235,29800000.0
2009-10-14 23:35:00,87.235,87.255,87.205,87.225,92000000.0
2009-10-14 23:40:00,87.225,87.255,87.182,87.245,79400000.0
2009-10-14 23:45:00,87.245,87.27,87.195,87.235,100400000.0
2009-10-14 23:50:00,87.245,87.245,87.175,87.175,139000000.0
2009-10-14 23:55:00,87.175,87.175,87.15,87.155,49800000.0
2009-10-15 00:00:00,87.155,87.185,87.09,87.145,99400000.0
2009-10-15 00:05:00,87.145,87.195,87.145,87.185,88400000.0
2009-10-15 00:10:00,87.185,87.195,87.18,87.185,30400000.0
2009-10-15 00:15:00,87.185,87.185,87.16,87.185,54000000.0
2009-10-15 00:20:00,87.185,87.215,87.175,87.205,63300000.0
2009-10-15 00:25:00,87.205,87.225,87.2,87.225,46400000.0
2009-10-15 00:30:00,87.215,87.215,87.175,87.205,113300000.0
2009-10-15 00:35:00,87.205,87.235,87.205,87.225,132000000.0
2009-10-15 00:40:00,87.225,87.245,87.225,87.235,78000000.0
2009-10-15 00:45:00,87.235,87.255,87.203,87.215,79200000.0
2009-10-15 00:50:00,87.215,87.23,87.215,87.22,39600000.0
2009-10-15 00:55:00,87.22,87.225,87.203,87.205,91600000.0
2009-10-15 01:00:00,87.225,87.255,87.225,87.255,134400000.0
2009-10-15 01:05:00,87.265,87.31,87.24,87.29,536300000.0
2009-10-15 01:10:00,87.29,87.34,87.29,87.31,712100000.0
2009-10-15 01:15:00,87.315,87.365,87.3,87.35,350200000.0
2009-10-15 01:20:00,87.34,87.355,87.315,87.315,213000000.0
2009-10-15 01:25:00,87.315,87.345,87.305,87.315,503600000.0
2009-10-15 01:30:00,87.315,87.325,87.305,87.325,448000000.0
2009-10-15 01:35:00,87.32,87.385,87.32,87.385,349600000.0
2009-10-15 01:40:00,87.385,87.41,87.345,87.355,350400000.0
2009-10-15 01:45:00,87.35,87.35,87.31,87.335,401200000.0
2009-10-15 01:50:00,87.335,87.36,87.33,87.345,312000000.0
2009-10-15 01:55:00,87.345,87.385,87.34,87.385,440700000.0
2009-10-15 02:00:00,87.39,87.45,87.345,87.45,535400000.0
2009-10-15 02:05:00,87.45,87.55,87.44,87.545,764000000.0
2009-10-15 02:10:00,87.545,87.6,87.53,87.585,574200000.0
2009-10-15 02:15:00,87.595,87.68,87.585,87.68,766700000.0
2009-10-15 02:20:00,87.68,87.72,87.635,87.675,545200000.0
2009-10-15 02:25:00,87.675,87.695,87.66,87.67,346100000.0
2009-10-15 02:30:00,87.675,87.68,87.59,87.595,400000000.0
2009-10-15 02:35:00,87.595,87.635,87.595,87.61,312400000.0
2009-10-15 02:40:00,87.61,87.615,87.58,87.595,217600000.0
2009-10-15 02:45:00,87.6,87.65,87.595,87.625,468600000.0
2009-10-15 02:50:00,87.615,87.665,87.595,87.625,627700000.0
2009-10-15 02:55:00,87.63,87.635,87.525,87.525,569900000.0
2009-10-15 03:00:00,87.535,87.545,87.475,87.495,779600000.0
2009-10-15 03:05:00,87.5,87.53,87.445,87.495,505200000.0
2009-10-15 03:10:00,87.495,87.52,87.485,87.505,318000000.0
2009-10-15 03:15:00,87.505,87.525,87.465,87.465,239600000.0
2009-10-15 03:20:00,87.46,87.475,87.395,87.46,503700000.0
2009-10-15 03:25:00,87.455,87.475,87.41,87.44,365800000.0
2009-10-15 03:30:00,87.44,87.515,87.44,87.515,354400000.0
2009-10-15 03:35:00,87.53,87.53,87.41,87.41,681200000.0
2009-10-15 03:40:00,87.415,87.495,87.415,87.425,460200000.0
2009-10-15 03:45:00,87.43,87.47,87.43,87.455,212600000.0
2009-10-15 03:50:00,87.455,87.565,87.45,87.56,686500000.0
2009-10-15 03:55:00,87.555,87.585,87.525,87.585,1096400000.0
2009-10-15 04:00:00,87.585,87.585,87.525,87.57,808799999.0
2009-10-15 04:05:00,87.56,87.57,87.53,87.54,510000000.0
2009-10-15 04:10:00,87.54,87.565,87.535,87.555,573900000.0
2009-10-15 04:15:00,87.56,87.58,87.555,87.58,445200000.0
2009-10-15 04:20:00,87.575,87.58,87.505,87.51,738400000.0
2009-10-15 04:25:00,87.515,87.54,87.505,87.51,931200000.0
2009-10-15 04:30:00,87.51,87.54,87.505,87.54,425200000.0
2009-10-15 04:35:00,87.54,87.555,87.515,87.535,617200000.0
2009-10-15 04:40:00,87.535,87.555,87.515,87.53,498800000.0
2009-10-15 04:45:00,87.53,87.55,87.51,87.515,361600000.0
2009-10-15 04:50:00,87.515,87.55,87.495,87.545,694400000.0
2009-10-15 04:55:00,87.55,87.55,87.5,87.5,586000000.0
2009-10-15 05:00:00,87.495,87.545,87.49,87.545,798599999.0
2009-10-15 05:05:00,87.545,87.555,87.53,87.53,274800000.0
2009-10-15 05:10:00,87.53,87.555,87.51,87.545,415600000.0
2009-10-15 05:15:00,87.545,87.58,87.53,87.56,184100000.0
2009-10-15 05:20:00,87.555,87.6,87.54,87.59,678400000.0
2009-10-15 05:25:00,87.59,87.625,87.585,87.605,585400000.0
2009-10-15 05:30:00,87.605,87.62,87.565,87.58,519200000.0
2009-10-15 05:35:00,87.58,87.595,87.57,87.595,272800000.0
2009-10-15 05:40:00,87.595,87.595,87.56,87.585,656800000.0
2009-10-15 05:45:00,87.585,87.605,87.57,87.58,855600000.0
2009-10-15 05:50:00,87.58,87.605,87.58,87.585,560400000.0
2009-10-15 05:55:00,87.595,87.625,87.585,87.605,727700000.0
2009-10-15 06:00:00,87.605,87.67,87.6,87.655,677600000.0
2009-10-15 06:05:00,87.655,87.665,87.585,87.61,809200000.0
2009-10-15 06:10:00,87.61,87.615,87.585,87.585,584000000.0
2009-10-15 06:15:00,87.575,87.615,87.57,87.6,726600000.0
2009-10-15 06:20:00,87.595,87.62,87.595,87.605,676800000.0
2009-10-15 06:25:00,87.605,87.62,87.595,87.605,372800000.0
2009-10-15 06:30:00,87.6,87.615,87.585,87.585,578800000.0
2009-10-15 06:35:00,87.585,87.595,87.52,87.555,1242800000.0
2009-10-15 06:40:00,87.56,87.585,87.47,87.505,748000000.0
2009-10-15 06:45:00,87.51,87.525,87.505,87.52,371200000.0
2009-10-15 06:50:00,87.52,87.555,87.51,87.535,1044000000.0
2009-10-15 06:55:00,87.535,87.555,87.515,87.555,872600000.0
2009-10-15 07:00:00,87.555,87.56,87.505,87.51,956800000.0
2009-10-15 07:05:00,87.52,87.545,87.51,87.54,351200000.0
2009-10-15 07:10:00,87.54,87.57,87.53,87.555,441200000.0
2009-10-15 07:15:00,87.55,87.585,87.55,87.565,858000000.0
2009-10-15 07:20:00,87.57,87.645,87.545,87.635,840100000.0
2009-10-15 07:25:00,87.635,87.65,87.59,87.6,1329200000.0
2009-10-15 07:30:00,87.595,87.635,87.595,87.625,431600000.0
2009-10-15 07:35:00,87.62,87.64,87.6,87.6,447200000.0
2009-10-15 07:40:00,87.605,87.605,87.585,87.585,268400000.0
2009-10-15 07:45:00,87.585,87.585,87.545,87.55,581600000.0
2009-10-15 07:50:00,87.55,87.58,87.52,87.575,791600000.0
2009-10-15 07:55:00,87.575,87.61,87.535,87.605,716800000.0
2009-10-15 08:00:00,87.6,87.62,87.555,87.59,1831500000.0
2009-10-15 08:05:00,87.59,87.605,87.54,87.555,958000000.0
2009-10-15 08:10:00,87.555,87.57,87.485,87.5,1473900000.0
2009-10-15 08:15:00,87.5,87.57,87.5,87.57,1864700001.0
2009-10-15 08:20:00,87.57,87.58,87.515,87.535,2060400002.0
2009-10-15 08:25:00,87.535,87.62,87.535,87.59,1709000000.0
2009-10-15 08:30:00,87.595,87.63,87.57,87.575,1048700000.0
2009-10-15 08:35:00,87.575,87.62,87.575,87.595,1095100000.0
2009-10-15 08:40:00,87.585,87.615,87.55,87.58,901300000.0
2009-10-15 08:45:00,87.58,87.605,87.535,87.555,1290000000.0
2009-10-15 08:50:00,87.555,87.655,87.535,87.59,2198000001.0
2009-10-15 08:55:00,87.59,87.615,87.56,87.585,2164599998.0
2009-10-15 09:00:00,87.585,87.61,87.55,87.595,2176299998.0
2009-10-15 09:05:00,87.595,87.605,87.545,87.585,1543200000.0
2009-10-15 09:10:00,87.585,87.64,87.555,87.565,1426000000.0
2009-10-15 09:15:00,87.565,87.575,87.485,87.485,1261400000.0
2009-10-15 09:20:00,87.48,87.555,87.48,87.52,1442900000.0
2009-10-15 09:25:00,87.52,87.55,87.495,87.535,1403899999.0
2009-10-15 09:30:00,87.535,87.63,87.515,87.595,1524900000.0
2009-10-15 09:35:00,87.595,87.61,87.52,87.52,1563400000.0
2009-10-15 09:40:00,87.54,87.605,87.535,87.6,355500000.0
2009-10-15 09:45:00,87.59,87.6,87.54,87.55,450900000.0
2009-10-15 09:50:00,87.555,87.59,87.515,87.585,1376900000.0
2009-10-15 09:55:00,87.58,87.58,87.51,87.52,2085000000.0
2009-10-15 10:00:00,87.52,87.575,87.51,87.575,1057500000.0
2009-10-15 10:05:00,87.58,87.635,87.535,87.605,1216000000.0
2009-10-15 10:10:00,87.605,87.7,87.605,87.695,2750400000.0
2009-10-15 10:15:00,87.695,87.71,87.615,87.63,1576999999.0
2009-10-15 10:20:00,87.63,87.65,87.605,87.64,590600000.0
2009-10-15 10:25:00,87.65,87.715,87.61,87.665,884300000.0
2009-10-15 10:30:00,87.67,87.705,87.585,87.64,1420400000.0
2009-10-15 10:35:00,87.64,87.64,87.535,87.575,1777400000.0
2009-10-15 10:40:00,87.575,87.625,87.555,87.58,1249000000.0
2009-10-15 10:45:00,87.575,87.575,87.5,87.565,1466900000.0
2009-10-15 10:50:00,87.565,87.63,87.565,87.615,658600000.0
2009-10-15 10:55:00,87.61,87.625,87.57,87.6,674500000.0
2009-10-15 11:00:00,87.6,87.615,87.55,87.605,1030800000.0
2009-10-15 11:05:00,87.605,87.62,87.545,87.545,1124300000.0
2009-10-15 11:10:00,87.545,87.565,87.475,87.475,1364300000.0
2009-10-15 11:15:00,87.475,87.52,87.475,87.505,504800000.0
2009-10-15 11:20:00,87.5,87.53,87.485,87.515,854300000.0
2009-10-15 11:25:00,87.515,87.71,87.51,87.71,1385300000.0
2009-10-15 11:30:00,87.71,87.765,87.65,87.735,1697700000.0
2009-10-15 11:35:00,87.73,87.77,87.685,87.765,2234900000.0
2009-10-15 11:40:00,87.765,87.795,87.72,87.795,2487899998.0
2009-10-15 11:45:00,87.8,87.865,87.785,87.83,3237199999.0
2009-10-15 11:50:00,87.825,87.86,87.805,87.81,1682099999.0
2009-10-15 11:55:00,87.81,87.85,87.755,87.81,2370900000.0
2009-10-15 12:00:00,87.81,87.855,87.745,87.815,2377800000.0
2009-10-15 12:05:00,87.815,87.815,87.745,87.79,2171999999.0
2009-10-15 12:10:00,87.79,87.84,87.75,87.76,1336000000.0
2009-10-15 12:15:00,87.76,87.795,87.72,87.735,1190000001.0
2009-10-15 12:20:00,87.745,87.77,87.69,87.72,751600000.0
2009-10-15 12:25:00,87.72,87.73,87.57,87.59,1486900000.0
2009-10-15 12:30:00,87.59,87.635,87.545,87.59,1051400000.0
2009-10-15 12:35:00,87.59,87.765,87.59,87.745,1624700000.0
2009-10-15 12:40:00,87.745,87.815,87.7,87.775,1936800000.0
2009-10-15 12:45:00,87.775,87.815,87.735,87.74,1638300000.0
2009-10-15 12:50:00,87.725,87.79,87.705,87.775,1393900000.0
2009-10-15 12:55:00,87.775,87.795,87.725,87.74,1536200000.0
2009-10-15 13:00:00,87.74,87.84,87.7,87.79,1421000000.0
2009-10-15 13:05:00,87.8,87.835,87.755,87.765,2015499999.0
2009-10-15 13:10:00,87.755,87.76,87.64,87.66,2632699999.0
2009-10-15 13:15:00,87.66,87.685,87.505,87.585,3332099998.0
2009-10-15 13:20:00,87.585,87.585,87.49,87.57,4046200002.0
2009-10-15 13:25:00,87.57,87.58,87.37,87.445,3331299997.0
2009-10-15 13:30:00,87.445,87.465,87.25,87.27,2922400000.0
2009-10-15 13:35:00,87.27,87.27,87.15,87.205,3382199999.0
2009-10-15 13:40:00,87.205,87.335,87.205,87.325,2184000000.0
2009-10-15 13:45:00,87.325,87.345,87.28,87.285,1830100002.0
2009-10-15 13:50:00,87.275,87.315,87.275,87.305,1363300000.0
2009-10-15 13:55:00,87.305,87.35,87.25,87.26,1879900001.0
2009-10-15 14:00:00,87.255,87.315,87.18,87.255,3279200001.0
2009-10-15 14:05:00,87.25,87.295,87.14,87.205,2497600000.0
2009-10-15 14:10:00,87.215,87.38,87.215,87.255,2779600000.0
2009-10-15 14:15:00,87.27,87.33,87.19,87.19,2385400001.0
2009-10-15 14:20:00,87.19,87.335,87.19,87.3,1732499996.0
2009-10-15 14:25:00,87.29,87.405,87.285,87.32,1596100000.0
2009-10-15 14:30:00,87.34,87.565,87.34,87.475,1980599999.0
2009-10-15 14:35:00,87.485,87.51,87.42,87.475,3066699997.0
2009-10-15 14:40:00,87.475,87.615,87.475,87.595,4028400004.0
2009-10-15 14:45:00,87.595,87.86,87.595,87.77,3951000003.0
2009-10-15 14:50:00,87.765,87.965,87.75,87.865,3690099999.0
2009-10-15 14:55:00,87.865,87.955,87.795,87.945,3542099998.0
2009-10-15 15:00:00,87.945,87.97,87.915,87.945,3200099996.0
2009-10-15 15:05:00,87.945,87.98,87.855,87.88,3078899998.0
2009-10-15 15:10:00,87.88,87.95,87.88,87.915,2735200000.0
2009-10-15 15:15:00,87.915,87.99,87.91,87.94,2225200000.0
2009-10-15 15:20:00,87.94,87.995,87.915,87.975,2604699998.0
2009-10-15 15:25:00,87.97,88.075,87.97,88.075,2872599997.0
2009-10-15 15:30:00,88.075,88.2,88.075,88.195,3136899999.0
2009-10-15 15:35:00,88.175,88.24,88.165,88.18,2770199999.0
2009-10-15 15:40:00,88.18,88.215,88.07,88.115,2749000000.0
2009-10-15 15:45:00,88.115,88.155,88.1,88.135,2821800000.0
2009-10-15 15:50:00,88.135,88.155,88.055,88.075,2111000000.0
2009-10-15 15:55:00,88.075,88.085,87.975,88.0,2335000000.0
2009-10-15 16:00:00,88.0,88.0,87.84,87.875,2797499999.0
2009-10-15 16:05:00,87.87,87.89,87.845,87.88,1380499999.0
2009-10-15 16:10:00,87.88,87.91,87.68,87.765,3127900001.0
2009-10-15 16:15:00,87.765,87.88,87.755,87.855,2175200001.0
2009-10-15 16:20:00,87.855,87.88,87.79,87.835,2960300000.0
2009-10-15 16:25:00,87.835,87.85,87.76,87.8,2763700002.0
2009-10-15 16:30:00,87.805,87.805,87.73,87.73,2319399997.0
2009-10-15 16:35:00,87.73,87.74,87.59,87.645,2942299999.0
2009-10-15 16:40:00,87.645,87.645,87.545,87.605,3051099999.0
2009-10-15 16:45:00,87.605,87.65,87.565,87.625,2411600000.0
2009-10-15 16:50:00,87.625,87.69,87.54,87.635,2950100000.0
2009-10-15 16:55:00,87.635,87.74,87.6,87.615,1919700000.0
2009-10-15 17:00:00,87.615,87.695,87.53,87.655,3697300000.0
2009-10-15 17:05:00,87.655,87.795,87.635,87.775,3529399996.0
2009-10-15 17:10:00,87.775,87.88,87.75,87.88,3140899999.0
2009-10-15 17:15:00,87.875,87.88,87.795,87.81,1871000000.0
2009-10-15 17:20:00,87.81,87.815,87.725,87.74,2310299998.0
2009-10-15 17:25:00,87.74,87.755,87.695,87.705,2813299997.0
2009-10-15 17:30:00,87.71,87.78,87.7,87.745,2458200003.0
2009-10-15 17:35:00,87.745,87.86,87.745,87.83,2090300001.0
2009-10-15 17:40:00,87.83,87.88,87.795,87.845,1969800000.0
2009-10-15 17:45:00,87.845,87.845,87.74,87.79,2237000000.0
2009-10-15 17:50:00,87.785,87.82,87.73,87.745,2255199997.0
2009-10-15 17:55:00,87.75,87.81,87.705,87.705,2601400000.0
2009-10-15 18:00:00,87.71,87.84,87.705,87.825,2929800001.0
2009-10-15 18:05:00,87.825,87.84,87.78,87.84,1147899999.0
2009-10-15 18:10:00,87.835,87.935,87.805,87.915,1218600000.0
2009-10-15 18:15:00,87.91,87.965,87.88,87.92,1193900000.0
2009-10-15 18:20:00,87.92,87.935,87.875,87.89,1498400000.0
2009-10-15 18:25:00,87.89,87.89,87.81,87.82,2272999999.0
2009-10-15 18:30:00,87.825,87.83,87.775,87.775,2108399999.0
2009-10-15 18:35:00,87.775,87.805,87.725,87.755,2230400000.0
2009-10-15 18:40:00,87.77,87.815,87.745,87.815,672800000.0
2009-10-15 18:45:00,87.815,87.815,87.675,87.745,1321199999.0
2009-10-15 18:50:00,87.745,87.755,87.66,87.695,1819299999.0
2009-10-15 18:55:00,87.695,87.76,87.695,87.7,2341999998.0
2009-10-15 19:00:00,87.7,87.765,87.675,87.675,2708099999.0
2009-10-15 19:05:00,87.68,87.685,87.63,87.66,2504800001.0
2009-10-15 19:10:00,87.66,87.71,87.635,87.645,2200600000.0
2009-10-15 19:15:00,87.655,87.695,87.605,87.695,1944000000.0
2009-10-15 19:20:00,87.695,87.705,87.655,87.705,1623100000.0
2009-10-15 19:25:00,87.705,87.72,87.675,87.705,1385900000.0
2009-10-15 19:30:00,87.695,87.765,87.68,87.75,1955600002.0
2009-10-15 19:35:00,87.75,87.77,87.69,87.75,2062899999.0
2009-10-15 19:40:00,87.75,87.765,87.665,87.705,1929900000.0
2009-10-15 19:45:00,87.705,87.725,87.595,87.615,2108799999.0
2009-10-15 19:50:00,87.615,87.72,87.585,87.71,2035400002.0
2009-10-15 19:55:00,87.715,87.79,87.715,87.785,1791000000.0
2009-10-15 20:00:00,87.785,87.805,87.525,87.565,2497300000.0
2009-10-15 20:05:00,87.58,87.635,87.515,87.525,2595999999.0
2009-10-15 20:10:00,87.525,87.615,87.515,87.585,1032100000.0
2009-10-15 20:15:00,87.585,87.6,87.51,87.53,1666600002.0
2009-10-15 20:20:00,87.51,87.535,87.435,87.455,1879899999.0
2009-10-15 20:25:00,87.455,87.64,87.45,87.625,2479200000.0
2009-10-15 20:30:00,87.615,87.705,87.59,87.655,1199700000.0
2009-10-15 20:35:00,87.655,87.78,87.655,87.755,1609100000.0
2009-10-15 20:40:00,87.755,87.76,87.685,87.695,1739900000.0
2009-10-15 20:45:00,87.695,87.735,87.675,87.735,1478900000.0
2009-10-15 20:50:00,87.74,87.78,87.74,87.765,1196800000.0
2009-10-15 20:55:00,87.765,87.765,87.68,87.705,1761600000.0
2009-10-15 21:00:00,87.7,87.715,87.645,87.65,1072300000.0
2009-10-15 21:05:00,87.655,87.66,87.6,87.635,925200000.0
2009-10-15 21:10:00,87.635,87.665,87.615,87.625,1427000000.0
2009-10-15 21:15:00,87.625,87.69,87.615,87.675,820100000.0
2009-10-15 21:20:00,87.66,87.67,87.575,87.595,829400000.0
2009-10-15 21:25:00,87.59,87.635,87.56,87.615,755300000.0
2009-10-15 21:30:00,87.62,87.63,87.605,87.61,868700000.0
2009-10-15 21:35:00,87.61,87.655,87.605,87.62,771100000.0
2009-10-15 21:40:00,87.62,87.69,87.62,87.65,919700000.0
2009-10-15 21:45:00,87.655,87.675,87.625,87.64,1185100000.0
2009-10-15 21:50:00,87.64,87.64,87.575,87.575,1044700000.0
2009-10-15 21:55:00,87.575,87.615,87.555,87.565,1748300000.0
2009-10-15 22:00:00,87.565,87.6,87.525,87.535,1080600000.0
2009-10-15 22:05:00,87.535,87.55,87.5,87.54,530200000.0
2009-10-15 22:10:00,87.54,87.555,87.505,87.52,296300000.0
2009-10-15 22:15:00,87.515,87.59,87.51,87.565,433700000.0
2009-10-15 22:20:00,87.565,87.59,87.555,87.575,320600000.0
2009-10-15 22:25:00,87.575,87.65,87.56,87.59,425600000.0
2009-10-15 22:30:00,87.58,87.59,87.545,87.555,431600000.0
2009-10-15 22:35:00,87.555,87.565,87.525,87.56,580900000.0
2009-10-15 22:40:00,87.56,87.61,87.56,87.58,436400000.0
2009-10-15 22:45:00,87.575,87.64,87.575,87.605,550700000.0
2009-10-15 22:50:00,87.605,87.63,87.575,87.595,594100000.0
2009-10-15 22:55:00,87.59,87.595,87.565,87.565,147900000.0
2009-10-15 23:00:00,87.57,87.59,87.555,87.59,141700000.0
2009-10-15 23:05:00,87.59,87.6,87.475,87.54,292300000.0
2009-10-15 23:10:00,87.54,87.595,87.51,87.53,265700000.0
2009-10-15 23:15:00,87.53,87.59,87.515,87.59,111600000.0
2009-10-15 23:20:00,87.585,87.61,87.575,87.585,99100000.0
2009-10-15 23:25:00,87.59,87.6,87.555,87.59,109000000.0
2009-10-15 23:30:00,87.595,87.595,87.554,87.59,181400000.0
2009-10-15 23:35:00,87.59,87.6,87.565,87.585,208900000.0
2009-10-15 23:40:00,87.595,87.63,87.545,87.545,163900000.0
2009-10-15 23:45:00,87.55,87.575,87.545,87.575,69700000.0
2009-10-15 23:50:00,87.575,87.64,87.575,87.625,79500000.0
2009-10-15 23:55:00,87.62,87.625,87.565,87.58,158600000.0
2009-10-16 00:00:00,87.575,87.585,87.53,87.55,287700000.0
2009-10-16 00:05:00,87.55,87.61,87.55,87.605,172800000.0
2009-10-16 00:10:00,87.605,87.61,87.575,87.585,189000000.0
2009-10-16 00:15:00,87.585,87.585,87.55,87.55,82900000.0
2009-10-16 00:20:00,87.555,87.625,87.55,87.61,183700000.0
2009-10-16 00:25:00,87.615,87.66,87.6,87.65,211100000.0
2009-10-16 00:30:00,87.64,87.69,87.64,87.68,391100000.0
2009-10-16 00:35:00,87.68,87.725,87.67,87.69,550800000.0
2009-10-16 00:40:00,87.685,87.715,87.655,87.685,346200000.0
2009-10-16 00:45:00,87.69,87.72,87.69,87.715,53400000.0
2009-10-16 00:50:00,87.715,87.775,87.715,87.775,238100000.0
2009-10-16 00:55:00,87.775,87.845,87.775,87.805,248400000.0
2009-10-16 01:00:00,87.805,87.87,87.805,87.83,265200000.0
2009-10-16 01:05:00,87.83,87.83,87.765,87.8,560300000.0
2009-10-16 01:10:00,87.805,87.885,87.805,87.825,572200000.0
2009-10-16 01:15:00,87.83,87.87,87.805,87.855,778100000.0
2009-10-16 01:20:00,87.855,87.855,87.825,87.835,444100000.0
2009-10-16 01:25:00,87.83,87.915,87.825,87.9,820000000.0
2009-10-16 01:30:00,87.895,88.085,87.895,88.06,1598700000.0
2009-10-16 01:35:00,88.06,88.195,88.045,88.195,1008400000.0
2009-10-16 01:40:00,88.195,88.22,87.985,87.995,1525000000.0
2009-10-16 01:45:00,87.995,88.16,87.995,88.055,1939900000.0
2009-10-16 01:50:00,88.055,88.09,88.035,88.035,1373800000.0
2009-10-16 01:55:00,88.035,88.085,88.015,88.045,484000000.0
2009-10-16 02:00:00,88.05,88.095,88.035,88.085,508400000.0
2009-10-16 02:05:00,88.085,88.085,88.015,88.035,814400000.0
2009-10-16 02:10:00,88.04,88.085,88.025,88.045,433000000.0
2009-10-16 02:15:00,88.045,88.06,87.98,88.03,1109600000.0
2009-10-16 02:20:00,88.03,88.09,87.975,88.05,818500000.0
2009-10-16 02:25:00,88.04,88.105,88.025,88.035,741300000.0
2009-10-16 02:30:00,88.04,88.07,88.035,88.065,532800000.0
2009-10-16 02:35:00,88.065,88.1,88.055,88.08,418500000.0
2009-10-16 02:40:00,88.08,88.13,88.075,88.11,602800000.0
2009-10-16 02:45:00,88.115,88.235,88.1,88.22,663300000.0
2009-10-16 02:50:00,88.22,88.28,88.21,88.225,459000000.0
2009-10-16 02:55:00,88.215,88.215,88.115,88.115,942300000.0
2009-10-16 03:00:00,88.12,88.16,88.095,88.105,602000000.0
2009-10-16 03:05:00,88.105,88.12,88.035,88.035,721800000.0
2009-10-16 03:10:00,88.035,88.1,88.015,88.075,662000000.0
2009-10-16 03:15:00,88.075,88.1,88.035,88.095,697300000.0
2009-10-16 03:20:00,88.095,88.115,88.045,88.045,528000000.0
2009-10-16 03:25:00,88.05,88.06,87.985,88.035,676400000.0
2009-10-16 03:30:00,88.04,88.055,87.98,88.025,442100000.0
2009-10-16 03:35:00,88.025,88.03,87.98,87.995,505100000.0
2009-10-16 03:40:00,87.99,88.0,87.935,87.95,575100000.0
2009-10-16 03:45:00,87.95,87.965,87.92,87.94,645600000.0
2009-10-16 03:50:00,87.94,87.96,87.9,87.91,737500000.0
2009-10-16 03:55:00,87.91,87.965,87.905,87.96,1180700000.0
2009-10-16 04:00:00,87.955,87.99,87.94,87.94,805500000.0
2009-10-16 04:05:00,87.94,87.97,87.91,87.97,871300000.0
2009-10-16 04:10:00,87.965,88.045,87.95,88.025,815600000.0
2009-10-16 04:15:00,88.025,88.12,88.015,88.075,929600000.0
2009-10-16 04:20:00,88.075,88.105,88.045,88.065,1172800000.0
2009-10-16 04:25:00,88.065,88.085,88.02,88.07,1034799999.0
2009-10-16 04:30:00,88.065,88.07,88.005,88.01,873400000.0
2009-10-16 04:35:00,88.015,88.1,88.0,88.09,714400000.0
2009-10-16 04:40:00,88.08,88.08,88.035,88.055,350800000.0
2009-10-16 04:45:00,88.055,88.06,88.035,88.055,452100000.0
2009-10-16 04:50:00,88.05,88.07,87.995,88.0,1385500000.0
2009-10-16 04:55:00,88.0,88.015,87.975,88.0,1120100000.0
2009-10-16 05:00:00,87.995,88.04,87.985,88.025,1090700000.0
2009-10-16 05:05:00,88.03,88.05,88.005,88.025,770900000.0
2009-10-16 05:10:00,88.025,88.045,87.975,87.98,515500000.0
2009-10-16 05:15:00,87.975,88.0,87.96,88.0,397100000.0
2009-10-16 05:20:00,87.995,87.995,87.965,87.98,193100000.0
2009-10-16 05:25:00,87.975,88.015,87.965,87.985,393100000.0
2009-10-16 05:30:00,87.985,87.99,87.92,87.945,525700000.0
2009-10-16 05:35:00,87.945,87.96,87.92,87.92,588400000.0
2009-10-16 05:40:00,87.92,88.0,87.92,87.97,585600000.0
2009-10-16 05:45:00,87.97,87.98,87.92,87.95,589500000.0
2009-10-16 05:50:00,87.95,87.985,87.95,87.975,321000000.0
2009-10-16 05:55:00,87.975,87.975,87.93,87.945,437000000.0
2009-10-16 06:00:00,87.945,87.96,87.935,87.945,330800000.0
2009-10-16 06:05:00,87.945,87.985,87.945,87.965,416500000.0
2009-10-16 06:10:00,87.965,87.985,87.965,87.985,538400000.0
2009-10-16 06:15:00,87.975,87.99,87.93,87.93,1060500000.0
2009-10-16 06:20:00,87.93,87.93,87.855,87.865,871500000.0
2009-10-16 06:25:00,87.865,87.91,87.845,87.9,521400000.0
2009-10-16 06:30:00,87.9,87.925,87.89,87.905,1013100000.0
2009-10-16 06:35:00,87.905,87.94,87.905,87.94,358900000.0
2009-10-16 06:40:00,87.94,88.015,87.94,88.005,1410100000.0
2009-10-16 06:45:00,88.005,88.005,87.945,87.955,808700000.0
2009-10-16 06:50:00,87.955,87.98,87.925,87.935,839100000.0
2009-10-16 06:55:00,87.935,88.01,87.935,87.955,1193600000.0
2009-10-16 07:00:00,87.955,87.985,87.935,87.975,1077300000.0
2009-10-16 07:05:00,87.975,87.99,87.86,87.875,1266000000.0
2009-10-16 07:10:00,87.875,87.925,87.87,87.895,1487100000.0
2009-10-16 07:15:00,87.895,87.92,87.88,87.88,899700000.0
2009-10-16 07:20:00,87.88,87.895,87.86,87.885,561300000.0
2009-10-16 07:25:00,87.885,87.92,87.83,87.845,981700000.0
2009-10-16 07:30:00,87.845,87.92,87.825,87.91,965100000.0
2009-10-16 07:35:00,87.91,87.92,87.845,87.87,1326900000.0
2009-10-16 07:40:00,87.87,87.94,87.87,87.935,1706900000.0
2009-10-16 07:45:00,87.935,87.955,87.905,87.94,995600000.0
2009-10-16 07:50:00,87.94,87.945,87.875,87.875,1131600000.0
2009-10-16 07:55:00,87.875,87.945,87.875,87.905,1196900000.0
2009-10-16 08:00:00,87.905,87.965,87.905,87.905,1581000000.0
2009-10-16 08:05:00,87.9,87.935,87.875,87.915,1853700000.0
2009-10-16 08:10:00,87.915,87.925,87.86,87.87,1511099999.0
2009-10-16 08:15:00,87.87,87.945,87.86,87.905,2008600002.0
2009-10-16 08:20:00,87.905,87.905,87.765,87.815,2349000000.0
2009-10-16 08:25:00,87.815,87.865,87.795,87.815,2031899998.0
2009-10-16 08:30:00,87.82,87.865,87.81,87.83,2404700000.0
2009-10-16 08:35:00,87.83,87.84,87.765,87.8,1897800001.0
2009-10-16 08:40:00,87.8,87.88,87.795,87.84,1340800001.0
2009-10-16 08:45:00,87.84,87.85,87.76,87.76,1627100001.0
2009-10-16 08:50:00,87.76,87.785,87.735,87.76,1070799999.0
2009-10-16 08:55:00,87.765,87.825,87.755,87.8,1108900000.0
2009-10-16 09:00:00,87.8,87.84,87.785,87.815,1218300000.0
2009-10-16 09:05:00,87.81,87.85,87.755,87.83,2055100000.0
2009-10-16 09:10:00,87.83,87.83,87.77,87.805,1639300000.0
2009-10-16 09:15:00,87.805,87.855,87.755,87.84,2202200000.0
2009-10-16 09:20:00,87.84,87.91,87.84,87.88,1572200000.0
2009-10-16 09:25:00,87.885,88.035,87.855,87.98,2042100000.0
2009-10-16 09:30:00,87.98,88.065,87.97,88.065,2118000000.0
2009-10-16 09:35:00,88.065,88.065,87.94,87.955,1907500001.0
2009-10-16 09:40:00,87.955,88.015,87.94,87.955,1910100001.0
2009-10-16 09:45:00,87.96,88.105,87.93,88.025,2683299999.0
2009-10-16 09:50:00,88.025,88.12,88.0,88.065,2081299999.0
2009-10-16 09:55:00,88.065,88.115,88.06,88.065,2992500000.0
2009-10-16 10:00:00,88.07,88.15,88.025,88.065,2189600000.0
2009-10-16 10:05:00,88.065,88.065,87.94,87.975,2014100000.0
2009-10-16 10:10:00,87.97,88.085,87.97,88.06,1992500000.0
2009-10-16 10:15:00,88.055,88.075,87.99,88.01,2050200000.0
2009-10-16 10:20:00,88.005,88.035,87.96,88.025,1145500000.0
2009-10-16 10:25:00,88.02,88.07,88.01,88.07,1989700000.0
2009-10-16 10:30:00,88.075,88.145,88.065,88.12,2099000000.0
2009-10-16 10:35:00,88.12,88.13,88.075,88.125,1695300000.0
2009-10-16 10:40:00,88.125,88.2,88.125,88.155,1945200000.0
2009-10-16 10:45:00,88.155,88.17,88.065,88.115,1752999999.0
2009-10-16 10:50:00,88.115,88.13,88.055,88.085,2536999999.0
2009-10-16 10:55:00,88.085,88.105,88.035,88.045,2489100000.0
2009-10-16 11:00:00,88.035,88.175,88.035,88.175,1717200000.0
2009-10-16 11:05:00,88.17,88.205,88.11,88.12,2111299999.0
2009-10-16 11:10:00,88.12,88.17,88.11,88.17,1042800000.0
2009-10-16 11:15:00,88.17,88.185,88.14,88.155,1268200000.0
2009-10-16 11:20:00,88.155,88.165,88.095,88.115,1319400000.0
2009-10-16 11:25:00,88.12,88.195,88.105,88.18,1041000001.0
2009-10-16 11:30:00,88.18,88.205,88.135,88.17,1336300000.0
2009-10-16 11:35:00,88.17,88.195,88.155,88.16,1289000000.0
2009-10-16 11:40:00,88.16,88.215,88.15,88.205,1808700000.0
2009-10-16 11:45:00,88.215,88.24,88.18,88.18,846900001.0
2009-10-16 11:50:00,88.18,88.22,88.13,88.135,1160300000.0
2009-10-16 11:55:00,88.135,88.185,88.025,88.1,2027799999.0
2009-10-16 12:00:00,88.105,88.235,88.065,88.23,1413000000.0
2009-10-16 12:05:00,88.225,88.225,88.13,88.13,1255400000.0
2009-10-16 12:10:00,88.125,88.245,88.095,88.205,1872700000.0
2009-10-16 12:15:00,88.205,88.205,88.155,88.19,1397700000.0
2009-10-16 12:20:00,88.19,88.225,88.155,88.155,1210600000.0
2009-10-16 12:25:00,88.155,88.19,88.145,88.165,1190300000.0
2009-10-16 12:30:00,88.17,88.21,88.135,88.18,1973300000.0
2009-10-16 12:35:00,88.18,88.185,88.085,88.085,1515000000.0
2009-10-16 12:40:00,88.085,88.21,88.085,88.15,1813000000.0
2009-10-16 12:45:00,88.145,88.15,88.08,88.14,1839300000.0
2009-10-16 12:50:00,88.14,88.185,88.14,88.145,1150900000.0
2009-10-16 12:55:00,88.14,88.185,88.035,88.145,1616700000.0
2009-10-16 13:00:00,88.105,88.26,87.72,87.75,1979600000.0
2009-10-16 13:05:00,87.75,87.795,87.615,87.69,3196400001.0
2009-10-16 13:10:00,87.69,87.715,87.585,87.59,3313999999.0
2009-10-16 13:15:00,87.595,87.77,87.585,87.725,3712599999.0
2009-10-16 13:20:00,87.725,87.81,87.725,87.775,2886400002.0
2009-10-16 13:25:00,87.775,87.785,87.69,87.69,2530900001.0
2009-10-16 13:30:00,87.685,87.7,87.605,87.685,2262600000.0
2009-10-16 13:35:00,87.685,87.765,87.68,87.725,2087300001.0
2009-10-16 13:40:00,87.725,87.765,87.685,87.76,2770600000.0
2009-10-16 13:45:00,87.76,87.765,87.7,87.765,3068200001.0
2009-10-16 13:50:00,87.765,87.775,87.69,87.74,2689299998.0
2009-10-16 13:55:00,87.735,87.765,87.695,87.76,1994600001.0
2009-10-16 14:00:00,87.76,87.8,87.755,87.775,1800599998.0
2009-10-16 14:05:00,87.775,87.785,87.65,87.705,1907200000.0
2009-10-16 14:10:00,87.705,87.725,87.655,87.695,2684700000.0
2009-10-16 14:15:00,87.695,87.715,87.535,87.545,2557200000.0
2009-10-16 14:20:00,87.54,87.555,87.415,87.48,3000100000.0
2009-10-16 14:25:00,87.48,87.565,87.46,87.53,3064100000.0
2009-10-16 14:30:00,87.535,87.54,87.425,87.485,2164200000.0
2009-10-16 14:35:00,87.48,87.5,87.415,87.475,2349299998.0
2009-10-16 14:40:00,87.49,87.545,87.45,87.475,2337500000.0
2009-10-16 14:45:00,87.475,87.52,87.46,87.475,1797800000.0
2009-10-16 14:50:00,87.475,87.49,87.44,87.48,1665700000.0
2009-10-16 14:55:00,87.48,87.505,87.435,87.465,1559200000.0
2009-10-16 15:00:00,87.47,87.575,87.465,87.495,2864100000.0
2009-10-16 15:05:00,87.495,87.685,87.47,87.665,3045300000.0
2009-10-16 15:10:00,87.66,87.805,87.645,87.795,1931400000.0
2009-10-16 15:15:00,87.8,87.89,87.785,87.82,3249200001.0
2009-10-16 15:20:00,87.82,87.835,87.715,87.74,3245800000.0
2009-10-16 15:25:00,87.74,87.745,87.645,87.67,2511199999.0
2009-10-16 15:30:00,87.67,87.69,87.585,87.625,2975500001.0
2009-10-16 15:35:00,87.625,87.675,87.575,87.64,2721399999.0
2009-10-16 15:40:00,87.64,87.665,87.575,87.61,2932500002.0
2009-10-16 15:45:00,87.605,87.67,87.585,87.655,3362500004.0
2009-10-16 15:50:00,87.655,87.7,87.545,87.585,3241700000.0
2009-10-16 15:55:00,87.585,87.65,87.55,87.575,3385800000.0
2009-10-16 16:00:00,87.575,87.6,87.505,87.535,3796400000.0
2009-10-16 16:05:00,87.535,87.57,87.505,87.535,3249399999.0
2009-10-16 16:10:00,87.535,87.55,87.495,87.52,2953100000.0
2009-10-16 16:15:00,87.52,87.585,87.49,87.56,3572100003.0
2009-10-16 16:20:00,87.555,87.665,87.535,87.615,3141399999.0
2009-10-16 16:25:00,87.615,87.62,87.545,87.59,3237500001.0
2009-10-16 16:30:00,87.59,87.6,87.535,87.58,2905500003.0
2009-10-16 16:35:00,87.58,87.615,87.49,87.49,2397500000.0
2009-10-16 16:40:00,87.49,87.49,87.395,87.425,3637599999.0
2009-10-16 16:45:00,87.425,87.475,87.39,87.43,3046499998.0
2009-10-16 16:50:00,87.43,87.485,87.31,87.34,3613500000.0
2009-10-16 16:55:00,87.34,87.365,87.195,87.35,4420000002.0
2009-10-16 17:00:00,87.345,87.515,87.33,87.495,3638900001.0
2009-10-16 17:05:00,87.5,87.635,87.475,87.475,3186900002.0
2009-10-16 17:10:00,87.48,87.485,87.295,87.385,3650799999.0
2009-10-16 17:15:00,87.385,87.4,87.265,87.335,3090900003.0
2009-10-16 17:20:00,87.335,87.41,87.325,87.365,3651899998.0
2009-10-16 17:25:00,87.365,87.41,87.355,87.395,2560400000.0
2009-10-16 17:30:00,87.4,87.485,87.37,87.425,3465400000.0
2009-10-16 17:35:00,87.425,87.445,87.375,87.39,2012000000.0
2009-10-16 17:40:00,87.39,87.39,87.315,87.34,2607099999.0
2009-10-16 17:45:00,87.34,87.345,87.285,87.29,1907800001.0
2009-10-16 17:50:00,87.29,87.295,87.205,87.205,2199800000.0
2009-10-16 17:55:00,87.205,87.325,87.195,87.32,2681300000.0
2009-10-16 18:00:00,87.32,87.435,87.31,87.405,2121299999.0
2009-10-16 18:05:00,87.4,87.43,87.35,87.425,2558999998.0
2009-10-16 18:10:00,87.425,87.555,87.385,87.505,2578500001.0
2009-10-16 18:15:00,87.505,87.53,87.49,87.49,1756400000.0
2009-10-16 18:20:00,87.49,87.545,87.47,87.535,1686499998.0
2009-10-16 18:25:00,87.535,87.645,87.505,87.625,2421999999.0
2009-10-16 18:30:00,87.625,87.64,87.595,87.615,1263200000.0
2009-10-16 18:35:00,87.62,87.63,87.55,87.575,2133600002.0
2009-10-16 18:40:00,87.575,87.59,87.565,87.565,703400000.0
2009-10-16 18:45:00,87.56,87.57,87.53,87.555,1323700000.0
2009-10-16 18:50:00,87.555,87.57,87.515,87.565,1094900000.0
2009-10-16 18:55:00,87.565,87.605,87.535,87.54,1561200000.0
2009-10-16 19:00:00,87.54,87.575,87.505,87.53,1492500002.0
2009-10-16 19:05:00,87.535,87.55,87.51,87.535,1162800002.0
2009-10-16 19:10:00,87.535,87.55,87.5,87.525,1104399999.0
2009-10-16 19:15:00,87.525,87.575,87.515,87.56,1374700000.0
2009-10-16 19:20:00,87.56,87.595,87.545,87.585,1565600000.0
2009-10-16 19:25:00,87.585,87.655,87.565,87.655,1635200000.0
2009-10-16 19:30:00,87.655,87.69,87.63,87.655,1908899999.0
2009-10-16 19:35:00,87.655,87.69,87.65,87.69,2115400000.0
2009-10-16 19:40:00,87.695,87.765,87.68,87.735,2202899998.0
2009-10-16 19:45:00,87.735,87.855,87.735,87.855,1619699999.0
2009-10-16 19:50:00,87.85,87.905,87.825,87.825,2301400000.0
2009-10-16 19:55:00,87.825,87.825,87.665,87.665,1461400001.0
2009-10-16 20:00:00,87.67,87.685,87.585,87.585,1237900000.0
2009-10-16 20:05:00,87.585,87.615,87.565,87.605,1387100000.0
2009-10-16 20:10:00,87.6,87.6,87.535,87.585,1078400000.0
2009-10-16 20:15:00,87.57,87.61,87.565,87.6,450600000.0
2009-10-16 20:20:00,87.61,87.685,87.59,87.675,789900000.0
2009-10-16 20:25:00,87.675,87.705,87.635,87.67,1442000000.0
2009-10-16 20:30:00,87.67,87.7,87.66,87.7,1242400000.0
2009-10-16 20:35:00,87.705,87.715,87.635,87.665,1117400000.0
2009-10-16 20:40:00,87.67,87.68,87.605,87.605,1316100000.0
2009-10-16 20:45:00,87.605,87.605,87.525,87.545,1498000000.0
2009-10-16 20:50:00,87.545,87.565,87.495,87.505,1291100000.0
2009-10-16 20:55:00,87.505,87.545,87.485,87.525,2054399999.0
2009-10-16 21:00:00,87.525,87.525,87.485,87.505,822700000.0
2009-10-16 21:05:00,87.505,87.58,87.505,87.575,885200000.0
2009-10-16 21:10:00,87.575,87.6,87.53,87.585,1122300000.0
2009-10-16 21:15:00,87.585,87.61,87.555,87.59,607000000.0
2009-10-16 21:20:00,87.59,87.62,87.57,87.57,394800000.0
2009-10-16 21:25:00,87.57,87.575,87.505,87.535,995200000.0
2009-10-16 21:30:00,87.535,87.555,87.505,87.52,785600000.0
2009-10-16 21:35:00,87.515,87.585,87.505,87.575,526000000.0
2009-10-16 21:40:00,87.575,87.595,87.575,87.585,313800000.0
2009-10-16 21:45:00,87.585,87.595,87.545,87.565,413300000.0
2009-10-16 21:50:00,87.565,87.565,87.485,87.49,575700000.0
2009-10-16 21:55:00,87.49,87.545,87.475,87.515,494500000.0
2009-10-16 22:00:00,87.515,87.605,87.505,87.59,391000000.0
2009-10-16 22:05:00,87.61,87.61,87.525,87.535,310900000.0
2009-10-16 22:10:00,87.535,87.605,87.535,87.605,303900000.0
2009-10-16 22:15:00,87.605,87.605,87.555,87.555,171500000.0
2009-10-16 22:20:00,87.56,87.61,87.525,87.595,406600000.0
2009-10-16 22:25:00,87.6,87.645,87.57,87.615,259400000.0
2009-10-16 22:30:00,87.615,87.62,87.575,87.575,363700000.0
2009-10-16 22:35:00,87.575,87.65,87.575,87.645,211400000.0
2009-10-16 22:40:00,87.645,87.675,87.635,87.675,123300000.0
2009-10-16 22:45:00,87.675,87.695,87.66,87.685,92900000.0
2009-10-16 22:50:00,87.685,87.685,87.625,87.635,79100000.0
2009-10-16 22:55:00,87.645,87.715,87.59,87.615,206500000.0
2009-10-18 23:00:00,87.54,87.54,87.54,87.54,16000000.0
2009-10-18 23:05:00,87.545,87.565,87.485,87.5,70100000.0
2009-10-18 23:10:00,87.48,87.545,87.48,87.545,43500000.0
2009-10-18 23:15:00,87.545,87.63,87.545,87.63,36400000.0
2009-10-18 23:20:00,87.63,87.655,87.595,87.595,21200000.0
2009-10-18 23:25:00,87.61,87.63,87.61,87.61,7000000.0
2009-10-18 23:30:00,87.61,87.61,87.605,87.605,3000000.0
2009-10-18 23:35:00,87.605,87.61,87.535,87.555,28600000.0
2009-10-18 23:40:00,87.555,87.66,87.5,87.55,68100000.0
2009-10-18 23:45:00,87.55,87.55,87.485,87.55,72300000.0
2009-10-18 23:50:00,87.55,87.55,87.54,87.54,5000000.0
2009-10-18 23:55:00,87.54,87.55,87.425,87.425,36400000.0
2009-10-19 00:00:00,87.425,87.505,87.42,87.435,120200000.0
2009-10-19 00:05:00,87.44,87.52,87.44,87.505,209700000.0
2009-10-19 00:10:00,87.495,87.51,87.47,87.475,53800000.0
2009-10-19 00:15:00,87.485,87.515,87.485,87.51,37000000.0
2009-10-19 00:20:00,87.495,87.53,87.495,87.525,71300000.0
2009-10-19 00:25:00,87.525,87.605,87.495,87.605,105800000.0
2009-10-19 00:30:00,87.605,87.615,87.565,87.61,301900000.0
2009-10-19 00:35:00,87.61,87.68,87.6,87.68,107300000.0
2009-10-19 00:40:00,87.675,87.72,87.665,87.7,142900000.0
2009-10-19 00:45:00,87.7,87.715,87.675,87.695,306200000.0
2009-10-19 00:50:00,87.695,87.715,87.68,87.695,159200000.0
2009-10-19 00:55:00,87.695,87.775,87.685,87.75,195900000.0
2009-10-19 01:00:00,87.75,87.775,87.73,87.75,416800000.0
2009-10-19 01:05:00,87.75,87.75,87.71,87.74,256800000.0
2009-10-19 01:10:00,87.74,87.755,87.72,87.735,481200000.0
2009-10-19 01:15:00,87.735,87.735,87.685,87.685,358400000.0
2009-10-19 01:20:00,87.685,87.7,87.685,87.695,174400000.0
2009-10-19 01:25:00,87.695,87.73,87.675,87.695,309600000.0
2009-10-19 01:30:00,87.69,87.69,87.575,87.635,1016800000.0
2009-10-19 01:35:00,87.63,87.645,87.545,87.575,621600000.0
2009-10-19 01:40:00,87.58,87.62,87.575,87.585,180000000.0
2009-10-19 01:45:00,87.585,87.6,87.565,87.59,237600000.0
2009-10-19 01:50:00,87.59,87.7,87.585,87.605,700000000.0
2009-10-19 01:55:00,87.595,87.595,87.505,87.515,372900000.0
2009-10-19 02:00:00,87.52,87.55,87.465,87.465,552900000.0
2009-10-19 02:05:00,87.465,87.49,87.335,87.335,1075900000.0
2009-10-19 02:10:00,87.335,87.365,87.295,87.3,791200000.0
2009-10-19 02:15:00,87.3,87.37,87.245,87.37,704600000.0
2009-10-19 02:20:00,87.37,87.375,87.245,87.255,747100000.0
2009-10-19 02:25:00,87.255,87.295,87.225,87.28,737300000.0
2009-10-19 02:30:00,87.28,87.29,87.245,87.28,597500000.0
2009-10-19 02:35:00,87.28,87.38,87.255,87.37,734300000.0
2009-10-19 02:40:00,87.375,87.39,87.3,87.305,545800000.0
2009-10-19 02:45:00,87.305,87.37,87.265,87.315,523100000.0
2009-10-19 02:50:00,87.325,87.355,87.285,87.315,483500000.0
2009-10-19 02:55:00,87.315,87.35,87.245,87.35,468100000.0
2009-10-19 03:00:00,87.355,87.365,87.315,87.315,450500000.0
2009-10-19 03:05:00,87.315,87.335,87.195,87.205,812500000.0
2009-10-19 03:10:00,87.205,87.28,87.205,87.225,858700000.0
2009-10-19 03:15:00,87.225,87.26,87.165,87.175,773900000.0
2009-10-19 03:20:00,87.175,87.205,87.15,87.19,847200000.0
2009-10-19 03:25:00,87.2,87.265,87.19,87.235,824600000.0
2009-10-19 03:30:00,87.235,87.245,87.185,87.205,490200000.0
2009-10-19 03:35:00,87.205,87.275,87.2,87.24,760800000.0
2009-10-19 03:40:00,87.24,87.425,87.235,87.405,969500000.0
2009-10-19 03:45:00,87.4,87.435,87.355,87.395,710200000.0
2009-10-19 03:50:00,87.395,87.395,87.34,87.36,672400000.0
2009-10-19 03:55:00,87.355,87.4,87.33,87.39,1203700000.0
2009-10-19 04:00:00,87.39,87.475,87.39,87.435,1119500000.0
2009-10-19 04:05:00,87.435,87.495,87.42,87.45,1046000000.0
2009-10-19 04:10:00,87.45,87.53,87.445,87.51,862600000.0
2009-10-19 04:15:00,87.51,87.52,87.43,87.455,487500000.0
2009-10-19 04:20:00,87.455,87.5,87.445,87.47,486500000.0
2009-10-19 04:25:00,87.465,87.475,87.44,87.445,1152600000.0
2009-10-19 04:30:00,87.445,87.485,87.425,87.465,966000000.0
2009-10-19 04:35:00,87.465,87.47,87.435,87.45,863100000.0
2009-10-19 04:40:00,87.455,87.46,87.435,87.445,492400000.0
2009-10-19 04:45:00,87.445,87.53,87.445,87.505,623000000.0
2009-10-19 04:50:00,87.51,87.54,87.475,87.475,722700000.0
2009-10-19 04:55:00,87.475,87.495,87.405,87.42,883000000.0
2009-10-19 05:00:00,87.42,87.495,87.42,87.49,474200000.0
2009-10-19 05:05:00,87.48,87.51,87.48,87.5,154000000.0
2009-10-19 05:10:00,87.5,87.595,87.495,87.58,720000000.0
2009-10-19 05:15:00,87.58,87.58,87.525,87.565,443200000.0
2009-10-19 05:20:00,87.565,87.565,87.515,87.53,289600000.0
2009-10-19 05:25:00,87.53,87.545,87.505,87.52,538000000.0
2009-10-19 05:30:00,87.525,87.525,87.5,87.515,361200000.0
2009-10-19 05:35:00,87.515,87.54,87.51,87.54,355900000.0
2009-10-19 05:40:00,87.54,87.54,87.515,87.535,315600000.0
2009-10-19 05:45:00,87.535,87.62,87.53,87.605,805800000.0
2009-10-19 05:50:00,87.605,87.62,87.59,87.6,560900000.0
2009-10-19 05:55:00,87.6,87.62,87.595,87.6,661900000.0
2009-10-19 06:00:00,87.6,87.615,87.595,87.605,552600000.0
2009-10-19 06:05:00,87.6,87.615,87.595,87.595,701700000.0
2009-10-19 06:10:00,87.595,87.63,87.595,87.63,619100000.0
2009-10-19 06:15:00,87.635,87.64,87.59,87.59,530900000.0
2009-10-19 06:20:00,87.59,87.59,87.515,87.515,383200000.0
2009-10-19 06:25:00,87.52,87.535,87.51,87.525,431400000.0
2009-10-19 06:30:00,87.53,87.565,87.525,87.54,915100000.0
2009-10-19 06:35:00,87.54,87.54,87.485,87.485,1069400000.0
2009-10-19 06:40:00,87.485,87.505,87.425,87.425,1006500000.0
2009-10-19 06:45:00,87.425,87.425,87.345,87.41,1196900000.0
2009-10-19 06:50:00,87.405,87.43,87.325,87.325,740100000.0
2009-10-19 06:55:00,87.33,87.365,87.305,87.31,835700000.0
2009-10-19 07:00:00,87.32,87.385,87.32,87.385,623600000.0
2009-10-19 07:05:00,87.385,87.445,87.385,87.445,484400000.0
2009-10-19 07:10:00,87.445,87.465,87.41,87.435,446000000.0
2009-10-19 07:15:00,87.435,87.465,87.415,87.445,711000000.0
2009-10-19 07:20:00,87.44,87.485,87.435,87.48,558100000.0
2009-10-19 07:25:00,87.485,87.5,87.45,87.485,749500000.0
2009-10-19 07:30:00,87.49,87.575,87.49,87.545,542500000.0
2009-10-19 07:35:00,87.545,87.595,87.545,87.57,649100000.0
2009-10-19 07:40:00,87.57,87.62,87.55,87.605,1469000000.0
2009-10-19 07:45:00,87.605,87.615,87.57,87.57,709800000.0
2009-10-19 07:50:00,87.57,87.615,87.57,87.605,404800000.0
2009-10-19 07:55:00,87.605,87.61,87.515,87.52,986500000.0
2009-10-19 08:00:00,87.52,87.555,87.49,87.495,1085700000.0
2009-10-19 08:05:00,87.495,87.495,87.4,87.46,1704299998.0
2009-10-19 08:10:00,87.455,87.47,87.405,87.42,1838900000.0
2009-10-19 08:15:00,87.42,87.475,87.405,87.47,1464700000.0
2009-10-19 08:20:00,87.47,87.52,87.42,87.42,708400000.0
2009-10-19 08:25:00,87.42,87.475,87.39,87.4,1836900000.0
2009-10-19 08:30:00,87.4,87.4,87.23,87.275,1625600000.0
2009-10-19 08:35:00,87.27,87.335,87.245,87.31,2371200001.0
2009-10-19 08:40:00,87.315,87.38,87.31,87.35,1564200000.0
2009-10-19 08:45:00,87.35,87.385,87.325,87.36,980100000.0
2009-10-19 08:50:00,87.36,87.45,87.345,87.42,1663100000.0
2009-10-19 08:55:00,87.42,87.43,87.28,87.355,1545000000.0
2009-10-19 09:00:00,87.355,87.445,87.335,87.425,2203600000.0
2009-10-19 09:05:00,87.425,87.51,87.415,87.43,2597400000.0
2009-10-19 09:10:00,87.43,87.53,87.43,87.52,2492500002.0
2009-10-19 09:15:00,87.52,87.545,87.415,87.415,1785200000.0
2009-10-19 09:20:00,87.405,87.45,87.37,87.44,2004700001.0
2009-10-19 09:25:00,87.44,87.475,87.395,87.475,2289600000.0
2009-10-19 09:30:00,87.48,87.6,87.48,87.565,2787199999.0
2009-10-19 09:35:00,87.565,87.58,87.47,87.52,2127000000.0
2009-10-19 09:40:00,87.52,87.55,87.46,87.48,2671199999.0
2009-10-19 09:45:00,87.475,87.535,87.465,87.475,2429799999.0
2009-10-19 09:50:00,87.47,87.495,87.39,87.485,1767800000.0
2009-10-19 09:55:00,87.485,87.545,87.43,87.5,1868800001.0
2009-10-19 10:00:00,87.505,87.535,87.435,87.435,2396300000.0
2009-10-19 10:05:00,87.435,87.47,87.415,87.465,1570400002.0
2009-10-19 10:10:00,87.46,87.46,87.38,87.41,1701500000.0
2009-10-19 10:15:00,87.41,87.41,87.315,87.345,1834400000.0
2009-10-19 10:20:00,87.345,87.365,87.275,87.29,1835200000.0
2009-10-19 10:25:00,87.29,87.4,87.28,87.365,1011100000.0
2009-10-19 10:30:00,87.36,87.38,87.315,87.355,997100000.0
2009-10-19 10:35:00,87.355,87.385,87.32,87.355,1226400000.0
2009-10-19 10:40:00,87.355,87.36,87.29,87.295,1322899999.0
2009-10-19 10:45:00,87.3,87.335,87.285,87.3,1915900000.0
2009-10-19 10:50:00,87.3,87.395,87.295,87.38,1958300001.0
2009-10-19 10:55:00,87.375,87.475,87.37,87.45,1959100000.0
2009-10-19 11:00:00,87.445,87.54,87.425,87.52,890300000.0
2009-10-19 11:05:00,87.52,87.565,87.455,87.47,2110700000.0
2009-10-19 11:10:00,87.47,87.485,87.415,87.415,878500000.0
2009-10-19 11:15:00,87.415,87.475,87.37,87.465,1494500000.0
2009-10-19 11:20:00,87.465,87.52,87.45,87.51,1324900000.0
2009-10-19 11:25:00,87.505,87.56,87.49,87.55,1401100000.0
2009-10-19 11:30:00,87.545,87.55,87.485,87.545,894900000.0
2009-10-19 11:35:00,87.545,87.58,87.535,87.575,1427300000.0
2009-10-19 11:40:00,87.575,87.605,87.57,87.6,641200000.0
2009-10-19 11:45:00,87.6,87.76,87.595,87.755,2474400000.0
2009-10-19 11:50:00,87.755,87.77,87.66,87.67,2013700000.0
2009-10-19 11:55:00,87.67,87.705,87.64,87.67,1149599999.0
2009-10-19 12:00:00,87.665,87.72,87.665,87.69,1779600000.0
2009-10-19 12:05:00,87.69,87.8,87.69,87.78,2144300001.0
2009-10-19 12:10:00,87.78,87.825,87.77,87.815,2025200000.0
2009-10-19 12:15:00,87.815,87.85,87.795,87.825,2226499999.0
2009-10-19 12:20:00,87.83,87.865,87.78,87.785,1615099998.0
2009-10-19 12:25:00,87.785,87.79,87.745,87.765,2123299999.0
2009-10-19 12:30:00,87.77,87.8,87.77,87.785,1749100000.0
2009-10-19 12:35:00,87.785,87.785,87.695,87.74,1606400000.0
2009-10-19 12:40:00,87.74,87.77,87.715,87.745,1928300000.0
2009-10-19 12:45:00,87.74,87.75,87.72,87.725,1109200001.0
2009-10-19 12:50:00,87.725,87.765,87.72,87.735,1375900000.0
2009-10-19 12:55:00,87.735,87.76,87.695,87.755,1347200000.0
2009-10-19 13:00:00,87.755,87.845,87.755,87.805,1421200000.0
2009-10-19 13:05:00,87.805,87.855,87.805,87.835,2180000001.0
2009-10-19 13:10:00,87.835,87.84,87.78,87.805,977300000.0
2009-10-19 13:15:00,87.805,87.855,87.8,87.83,1699200001.0
2009-10-19 13:20:00,87.83,87.89,87.82,87.89,1687200000.0
2009-10-19 13:25:00,87.89,87.985,87.89,87.975,2279799998.0
2009-10-19 13:30:00,87.975,87.975,87.915,87.945,1724400002.0
2009-10-19 13:35:00,87.945,87.96,87.885,87.885,1891500000.0
2009-10-19 13:40:00,87.89,87.895,87.84,87.845,1754700000.0
2009-10-19 13:45:00,87.845,87.975,87.845,87.975,2930199999.0
2009-10-19 13:50:00,87.975,87.99,87.87,87.895,2094600001.0
2009-10-19 13:55:00,87.91,87.945,87.88,87.92,1981800000.0
2009-10-19 14:00:00,87.915,87.92,87.875,87.895,1956700001.0
2009-10-19 14:05:00,87.89,87.89,87.77,87.77,2391800001.0
2009-10-19 14:10:00,87.77,87.805,87.73,87.805,2776200000.0
2009-10-19 14:15:00,87.805,87.83,87.765,87.775,2521700000.0
2009-10-19 14:20:00,87.775,87.785,87.7,87.735,2932500000.0
2009-10-19 14:25:00,87.735,87.75,87.68,87.715,2058399999.0
2009-10-19 14:30:00,87.715,87.74,87.67,87.685,2364400005.0
2009-10-19 14:35:00,87.68,87.795,87.68,87.755,2580500000.0
2009-10-19 14:40:00,87.755,87.755,87.635,87.64,2353999996.0
2009-10-19 14:45:00,87.64,87.645,87.525,87.575,2431199999.0
2009-10-19 14:50:00,87.58,87.59,87.54,87.575,2811499999.0
2009-10-19 14:55:00,87.575,87.58,87.505,87.51,3109399999.0
2009-10-19 15:00:00,87.51,87.58,87.495,87.54,3105100001.0
2009-10-19 15:05:00,87.54,87.575,87.525,87.57,2391700004.0
2009-10-19 15:10:00,87.57,87.57,87.495,87.555,2536899997.0
2009-10-19 15:15:00,87.555,87.62,87.545,87.605,2804300002.0
2009-10-19 15:20:00,87.61,87.625,87.585,87.595,2197300001.0
2009-10-19 15:25:00,87.595,87.605,87.575,87.6,1778000002.0
2009-10-19 15:30:00,87.6,87.645,87.515,87.52,2862700000.0
2009-10-19 15:35:00,87.52,87.58,87.515,87.575,3304300001.0
2009-10-19 15:40:00,87.575,87.62,87.515,87.515,3116099999.0
2009-10-19 15:45:00,87.515,87.565,87.48,87.525,3613699998.0
2009-10-19 15:50:00,87.525,87.525,87.405,87.425,3770899999.0
2009-10-19 15:55:00,87.425,87.46,87.385,87.405,2806499999.0
2009-10-19 16:00:00,87.405,87.465,87.345,87.445,2859900000.0
2009-10-19 16:05:00,87.445,87.45,87.31,87.335,3815600003.0
2009-10-19 16:10:00,87.335,87.42,87.315,87.33,3443900002.0
2009-10-19 16:15:00,87.33,87.34,87.245,87.3,4054799997.0
2009-10-19 16:20:00,87.3,87.45,87.295,87.425,3963400005.0
2009-10-19 16:25:00,87.425,87.485,87.415,87.46,2971700000.0
2009-10-19 16:30:00,87.46,87.5,87.405,87.455,2171700000.0
2009-10-19 16:35:00,87.455,87.475,87.375,87.455,1841699997.0
2009-10-19 16:40:00,87.455,87.515,87.435,87.47,3154200000.0
2009-10-19 16:45:00,87.47,87.495,87.405,87.435,3230799996.0
2009-10-19 16:50:00,87.435,87.61,87.435,87.575,3240800002.0
2009-10-19 16:55:00,87.575,87.615,87.5,87.515,2475000000.0
2009-10-19 17:00:00,87.52,87.575,87.52,87.545,2792199999.0
2009-10-19 17:05:00,87.555,87.65,87.55,87.59,2725099996.0
2009-10-19 17:10:00,87.59,87.715,87.59,87.715,2621799999.0
2009-10-19 17:15:00,87.715,87.79,87.7,87.775,2869900002.0
2009-10-19 17:20:00,87.775,87.78,87.665,87.705,3110200001.0
2009-10-19 17:25:00,87.705,87.865,87.705,87.825,3467899998.0
2009-10-19 17:30:00,87.825,87.965,87.825,87.905,4067999997.0
2009-10-19 17:35:00,87.905,87.94,87.865,87.92,2415799999.0
2009-10-19 17:40:00,87.92,88.02,87.89,87.93,2614100000.0
2009-10-19 17:45:00,87.935,87.98,87.915,87.94,2859400000.0
2009-10-19 17:50:00,87.94,88.01,87.93,88.005,3677200000.0
2009-10-19 17:55:00,88.005,88.02,87.975,88.005,3523800003.0
2009-10-19 18:00:00,88.005,88.075,87.995,88.05,2598199999.0
2009-10-19 18:05:00,88.05,88.075,88.035,88.05,1747200000.0
2009-10-19 18:10:00,88.055,88.08,88.025,88.07,1969600000.0
2009-10-19 18:15:00,88.065,88.065,88.0,88.04,1455100000.0
2009-10-19 18:20:00,88.045,88.055,87.975,87.99,1355300001.0
2009-10-19 18:25:00,87.99,88.005,87.945,87.945,1646500001.0
2009-10-19 18:30:00,87.945,87.96,87.925,87.925,1332699999.0
2009-10-19 18:35:00,87.925,87.945,87.885,87.885,2026199999.0
2009-10-19 18:40:00,87.885,87.985,87.885,87.975,902800000.0
2009-10-19 18:45:00,87.98,87.98,87.94,87.94,1395200000.0
2009-10-19 18:50:00,87.94,87.975,87.92,87.965,1014700000.0
2009-10-19 18:55:00,87.965,88.02,87.965,88.015,1194100000.0
2009-10-19 19:00:00,88.005,88.005,87.925,87.95,1659200001.0
2009-10-19 19:05:00,87.95,87.975,87.945,87.955,905500000.0
2009-10-19 19:10:00,87.955,87.99,87.945,87.975,1509100000.0
2009-10-19 19:15:00,87.975,88.015,87.975,87.98,1723199999.0
2009-10-19 19:20:00,87.98,88.095,87.97,88.08,2047900000.0
2009-10-19 19:25:00,88.075,88.125,88.065,88.1,2205099997.0
2009-10-19 19:30:00,88.1,88.105,88.005,88.04,1495300000.0
2009-10-19 19:35:00,88.035,88.125,88.035,88.085,1713300000.0
2009-10-19 19:40:00,88.085,88.15,88.07,88.08,2459900001.0
2009-10-19 19:45:00,88.085,88.085,88.015,88.03,1612100001.0
2009-10-19 19:50:00,88.03,88.055,88.01,88.04,814600000.0
2009-10-19 19:55:00,88.04,88.055,88.025,88.055,508000000.0
2009-10-19 20:00:00,88.055,88.06,88.035,88.05,830399993.0
2009-10-19 20:05:00,88.045,88.07,88.04,88.055,551000000.0
2009-10-19 20:10:00,88.05,88.085,88.045,88.085,491600000.0
2009-10-19 20:15:00,88.095,88.125,88.08,88.115,1720699995.0
2009-10-19 20:20:00,88.12,88.125,88.07,88.095,1625699999.0
2009-10-19 20:25:00,88.095,88.115,88.095,88.1,893200001.0
2009-10-19 20:30:00,88.1,88.14,88.1,88.1,1510900000.0
2009-10-19 20:35:00,88.105,88.11,88.085,88.095,1460299999.0
2009-10-19 20:40:00,88.095,88.145,88.095,88.125,1832299999.0
2009-10-19 20:45:00,88.125,88.135,88.09,88.135,1862000000.0
2009-10-19 20:50:00,88.14,88.16,88.09,88.16,1841600002.0
2009-10-19 20:55:00,88.155,88.175,88.135,88.16,2015899998.0
2009-10-19 21:00:00,88.16,88.16,88.065,88.065,1503200000.0
2009-10-19 21:05:00,88.06,88.065,88.025,88.025,566600000.0
2009-10-19 21:10:00,88.03,88.05,88.005,88.025,897300001.0
2009-10-19 21:15:00,88.025,88.045,87.995,88.04,798900000.0
2009-10-19 21:20:00,88.04,88.045,87.985,87.985,664100000.0
2009-10-19 21:25:00,87.985,88.015,87.985,88.0,1140300000.0
2009-10-19 21:30:00,88.0,88.03,87.985,88.01,1088000000.0
2009-10-19 21:35:00,88.01,88.025,87.995,88.025,628800000.0
2009-10-19 21:40:00,88.025,88.05,87.995,88.035,1014100000.0
2009-10-19 21:45:00,88.03,88.075,88.025,88.065,951900000.0
2009-10-19 21:50:00,88.065,88.065,87.995,88.02,1204800000.0
2009-10-19 21:55:00,88.015,88.06,88.005,88.02,934200000.0
2009-10-19 22:00:00,88.02,88.035,87.965,87.99,729600000.0
2009-10-19 22:05:00,87.99,88.015,87.925,87.995,448200000.0
2009-10-19 22:10:00,87.995,88.025,87.975,87.985,283500000.0
2009-10-19 22:15:00,87.98,88.015,87.975,88.005,309600000.0
2009-10-19 22:20:00,88.005,88.035,87.965,88.035,431700000.0
2009-10-19 22:25:00,88.02,88.045,87.95,87.955,550300000.0
2009-10-19 22:30:00,87.96,88.065,87.96,88.045,568200000.0
2009-10-19 22:35:00,88.055,88.115,88.055,88.085,501800000.0
2009-10-19 22:40:00,88.085,88.11,88.075,88.075,478300000.0
2009-10-19 22:45:00,88.075,88.1,88.055,88.08,676000000.0
2009-10-19 22:50:00,88.08,88.085,88.035,88.035,444600000.0
2009-10-19 22:55:00,88.045,88.055,88.02,88.025,181800000.0
2009-10-19 23:00:00,88.02,88.045,88.0,88.03,209000000.0
2009-10-19 23:05:00,88.03,88.075,88.025,88.065,147500000.0
2009-10-19 23:10:00,88.07,88.085,88.045,88.075,211300000.0
2009-10-19 23:15:00,88.075,88.085,88.07,88.07,74200000.0
2009-10-19 23:20:00,88.07,88.09,88.045,88.065,133800000.0
2009-10-19 23:25:00,88.055,88.085,88.035,88.065,61300000.0
2009-10-19 23:30:00,88.065,88.115,88.055,88.095,157100000.0
2009-10-19 23:35:00,88.095,88.125,88.08,88.105,208100000.0
2009-10-19 23:40:00,88.11,88.125,88.105,88.115,97700000.0
2009-10-19 23:45:00,88.115,88.175,88.105,88.175,205600000.0
2009-10-19 23:50:00,88.175,88.195,88.155,88.195,230600000.0
2009-10-19 23:55:00,88.215,88.23,88.195,88.195,234200000.0
2009-10-20 00:00:00,88.195,88.205,88.125,88.135,137800000.0
2009-10-20 00:05:00,88.13,88.19,88.125,88.175,129000000.0
2009-10-20 00:10:00,88.185,88.195,88.125,88.185,144100000.0
2009-10-20 00:15:00,88.185,88.185,88.105,88.115,162500000.0
2009-10-20 00:20:00,88.115,88.135,88.085,88.105,209700000.0
2009-10-20 00:25:00,88.105,88.115,88.075,88.085,272700000.0
2009-10-20 00:30:00,88.085,88.085,88.025,88.035,295100000.0
2009-10-20 00:35:00,88.035,88.08,88.015,88.07,297700000.0
2009-10-20 00:40:00,88.065,88.1,88.051,88.085,122000000.0
2009-10-20 00:45:00,88.085,88.11,88.075,88.075,178300000.0
2009-10-20 00:50:00,88.075,88.125,88.06,88.115,182600000.0
2009-10-20 00:55:00,88.115,88.2,88.095,88.095,258500000.0
2009-10-20 01:00:00,88.105,88.115,88.06,88.09,267000000.0
2009-10-20 01:05:00,88.09,88.095,88.015,88.03,241000000.0
2009-10-20 01:10:00,88.035,88.055,88.015,88.05,257800000.0
2009-10-20 01:15:00,88.05,88.07,88.05,88.065,218400000.0
2009-10-20 01:20:00,88.07,88.155,88.065,88.155,476400000.0
2009-10-20 01:25:00,88.155,88.195,88.14,88.14,568800000.0
2009-10-20 01:30:00,88.145,88.22,88.135,88.21,561500000.0
2009-10-20 01:35:00,88.21,88.215,88.175,88.18,612800000.0
2009-10-20 01:40:00,88.175,88.19,88.175,88.185,75800000.0
2009-10-20 01:45:00,88.19,88.195,88.135,88.145,211300000.0
2009-10-20 01:50:00,88.145,88.24,88.145,88.205,419400000.0
2009-10-20 01:55:00,88.205,88.21,88.19,88.21,348700000.0
2009-10-20 02:00:00,88.21,88.21,88.055,88.065,802600000.0
2009-10-20 02:05:00,88.06,88.09,88.01,88.055,451100000.0
2009-10-20 02:10:00,88.05,88.075,88.025,88.06,431000000.0
2009-10-20 02:15:00,88.06,88.065,88.005,88.05,422900000.0
2009-10-20 02:20:00,88.045,88.08,88.03,88.045,532600000.0
2009-10-20 02:25:00,88.045,88.05,87.975,88.005,532600000.0
2009-10-20 02:30:00,88.01,88.11,88.01,88.085,1080800000.0
2009-10-20 02:35:00,88.085,88.1,88.055,88.1,687800000.0
2009-10-20 02:40:00,88.095,88.15,88.08,88.145,778200000.0
2009-10-20 02:45:00,88.145,88.18,88.095,88.115,600800000.0
2009-10-20 02:50:00,88.12,88.14,88.035,88.105,787900000.0
2009-10-20 02:55:00,88.105,88.11,88.065,88.08,624800000.0
2009-10-20 03:00:00,88.08,88.085,88.005,88.04,479700000.0
2009-10-20 03:05:00,88.045,88.06,87.96,87.96,570600000.0
2009-10-20 03:10:00,87.96,87.995,87.955,87.96,708200000.0
2009-10-20 03:15:00,87.955,87.99,87.94,87.95,501700000.0
2009-10-20 03:20:00,87.945,87.965,87.935,87.945,492400000.0
2009-10-20 03:25:00,87.935,88.0,87.93,87.975,1135700000.0
2009-10-20 03:30:00,87.98,87.98,87.915,87.915,1121900000.0
2009-10-20 03:35:00,87.915,87.915,87.795,87.85,644300000.0
2009-10-20 03:40:00,87.845,87.885,87.795,87.805,729600000.0
2009-10-20 03:45:00,87.81,87.935,87.81,87.905,684900000.0
2009-10-20 03:50:00,87.905,88.0,87.905,87.98,1765600000.0
2009-10-20 03:55:00,87.98,87.995,87.95,87.985,787700000.0
2009-10-20 04:00:00,87.985,87.99,87.96,87.965,681300000.0
2009-10-20 04:05:00,87.965,87.98,87.95,87.96,546900000.0
2009-10-20 04:10:00,87.96,87.96,87.875,87.895,1231700000.0
2009-10-20 04:15:00,87.895,87.96,87.895,87.925,1361900000.0
2009-10-20 04:20:00,87.925,87.935,87.885,87.91,872500000.0
2009-10-20 04:25:00,87.905,87.945,87.875,87.915,1051100000.0
2009-10-20 04:30:00,87.92,87.94,87.9,87.905,815700000.0
2009-10-20 04:35:00,87.905,87.92,87.865,87.87,986200000.0
2009-10-20 04:40:00,87.87,87.925,87.845,87.92,1344400000.0
2009-10-20 04:45:00,87.92,87.95,87.885,87.9,964300000.0
2009-10-20 04:50:00,87.9,87.9,87.86,87.86,1057500000.0
2009-10-20 04:55:00,87.86,87.885,87.845,87.865,1069000000.0
2009-10-20 05:00:00,87.865,87.87,87.815,87.84,1252500000.0
2009-10-20 05:05:00,87.84,87.86,87.83,87.86,805800000.0
2009-10-20 05:10:00,87.855,87.88,87.84,87.875,588600000.0
2009-10-20 05:15:00,87.88,87.895,87.875,87.895,811400000.0
2009-10-20 05:20:00,87.89,87.89,87.86,87.88,1019000000.0
2009-10-20 05:25:00,87.88,87.915,87.88,87.89,804300000.0
2009-10-20 05:30:00,87.89,87.925,87.88,87.92,919600000.0
2009-10-20 05:35:00,87.92,87.93,87.83,87.83,815700000.0
2009-10-20 05:40:00,87.83,87.855,87.82,87.855,656600000.0
2009-10-20 05:45:00,87.855,87.88,87.835,87.865,1111100000.0
2009-10-20 05:50:00,87.865,87.875,87.845,87.845,1082400000.0
2009-10-20 05:55:00,87.845,87.885,87.845,87.875,581400000.0
2009-10-20 06:00:00,87.875,87.875,87.865,87.865,358400000.0
2009-10-20 06:05:00,87.865,87.915,87.865,87.91,618200000.0
2009-10-20 06:10:00,87.91,87.915,87.865,87.87,741100000.0
2009-10-20 06:15:00,87.87,87.935,87.855,87.915,899800000.0
2009-10-20 06:20:00,87.905,87.915,87.855,87.86,767700000.0
2009-10-20 06:25:00,87.865,87.865,87.775,87.775,693700000.0
2009-10-20 06:30:00,87.775,87.805,87.76,87.8,1227600000.0
2009-10-20 06:35:00,87.8,87.805,87.76,87.795,1341400000.0
2009-10-20 06:40:00,87.79,87.8,87.725,87.725,1393900000.0
2009-10-20 06:45:00,87.725,87.74,87.68,87.72,1220200000.0
2009-10-20 06:50:00,87.72,87.765,87.68,87.68,1506800000.0
2009-10-20 06:55:00,87.69,87.705,87.655,87.7,1541600000.0
2009-10-20 07:00:00,87.7,87.71,87.625,87.655,1311400000.0
2009-10-20 07:05:00,87.65,87.65,87.555,87.605,1431000000.0
2009-10-20 07:10:00,87.6,87.615,87.55,87.58,1267500000.0
2009-10-20 07:15:00,87.58,87.635,87.58,87.6,955700000.0
2009-10-20 07:20:00,87.6,87.705,87.585,87.675,1135400000.0
2009-10-20 07:25:00,87.67,87.695,87.66,87.685,899700000.0
2009-10-20 07:30:00,87.685,87.685,87.585,87.605,1177700000.0
2009-10-20 07:35:00,87.6,87.625,87.555,87.56,1101000000.0
2009-10-20 07:40:00,87.56,87.595,87.53,87.545,1326200000.0
2009-10-20 07:45:00,87.545,87.605,87.525,87.605,815100000.0
2009-10-20 07:50:00,87.6,87.61,87.565,87.595,1035800000.0
2009-10-20 07:55:00,87.595,87.6,87.52,87.6,789300000.0
2009-10-20 08:00:00,87.595,87.63,87.545,87.63,859600000.0
2009-10-20 08:05:00,87.64,87.68,87.615,87.67,1060200000.0
2009-10-20 08:10:00,87.675,87.72,87.655,87.715,1467000000.0
2009-10-20 08:15:00,87.71,87.725,87.64,87.665,1884200001.0
2009-10-20 08:20:00,87.66,87.725,87.615,87.725,2122400000.0
2009-10-20 08:25:00,87.725,87.785,87.665,87.67,2820700000.0
2009-10-20 08:30:00,87.665,87.705,87.605,87.655,1418199999.0
2009-10-20 08:35:00,87.66,87.685,87.645,87.675,1270600000.0
2009-10-20 08:40:00,87.675,87.705,87.645,87.665,1483600000.0
2009-10-20 08:45:00,87.665,87.675,87.63,87.65,1071200000.0
2009-10-20 08:50:00,87.65,87.65,87.595,87.62,1781600000.0
2009-10-20 08:55:00,87.62,87.73,87.6,87.725,1993500000.0
2009-10-20 09:00:00,87.725,87.755,87.64,87.65,1900200000.0
2009-10-20 09:05:00,87.655,87.675,87.58,87.62,1502200000.0
2009-10-20 09:10:00,87.62,87.645,87.57,87.63,1816600002.0
2009-10-20 09:15:00,87.63,87.685,87.63,87.66,1470000001.0
2009-10-20 09:20:00,87.66,87.66,87.585,87.63,2082600000.0
2009-10-20 09:25:00,87.625,87.63,87.595,87.595,975000000.0
2009-10-20 09:30:00,87.595,87.635,87.575,87.62,1095900000.0
2009-10-20 09:35:00,87.62,87.635,87.56,87.59,1520599999.0
2009-10-20 09:40:00,87.585,87.615,87.525,87.54,861700000.0
2009-10-20 09:45:00,87.54,87.565,87.48,87.51,1490700000.0
2009-10-20 09:50:00,87.51,87.595,87.475,87.595,1383300000.0
2009-10-20 09:55:00,87.595,87.63,87.54,87.615,1588500000.0
2009-10-20 10:00:00,87.615,87.64,87.565,87.615,2025100000.0
2009-10-20 10:05:00,87.615,87.62,87.485,87.49,1751299999.0
2009-10-20 10:10:00,87.49,87.595,87.48,87.585,2752300002.0
2009-10-20 10:15:00,87.585,87.595,87.545,87.565,3007400002.0
2009-10-20 10:20:00,87.565,87.595,87.53,87.59,2376600000.0
2009-10-20 10:25:00,87.58,87.62,87.54,87.575,978200000.0
2009-10-20 10:30:00,87.575,87.62,87.56,87.595,1788700000.0
2009-10-20 10:35:00,87.595,87.655,87.57,87.61,1688400000.0
2009-10-20 10:40:00,87.605,87.645,87.595,87.595,1563600000.0
2009-10-20 10:45:00,87.595,87.62,87.555,87.565,770300000.0
2009-10-20 10:50:00,87.565,87.625,87.55,87.625,974900000.0
2009-10-20 10:55:00,87.62,87.645,87.61,87.635,1620500000.0
2009-10-20 11:00:00,87.635,87.67,87.62,87.645,1894900000.0
2009-10-20 11:05:00,87.65,87.765,87.65,87.73,1689900000.0
2009-10-20 11:10:00,87.73,87.78,87.73,87.745,1228500001.0
2009-10-20 11:15:00,87.745,87.75,87.635,87.66,2288500000.0
2009-10-20 11:20:00,87.655,87.66,87.63,87.66,1329299998.0
2009-10-20 11:25:00,87.655,87.665,87.61,87.625,1059100000.0
2009-10-20 11:30:00,87.625,87.65,87.61,87.63,1132900000.0
2009-10-20 11:35:00,87.63,87.63,87.555,87.585,2266600000.0
2009-10-20 11:40:00,87.595,87.625,87.575,87.605,1377600000.0
2009-10-20 11:45:00,87.605,87.635,87.58,87.61,1634000001.0
2009-10-20 11:50:00,87.61,87.61,87.565,87.605,1402700000.0
2009-10-20 11:55:00,87.595,87.595,87.555,87.58,1251300000.0
2009-10-20 12:00:00,87.58,87.61,87.565,87.605,1550299999.0
2009-10-20 12:05:00,87.605,87.645,87.58,87.605,867100000.0
2009-10-20 12:10:00,87.615,87.63,87.6,87.6,1122000000.0
2009-10-20 12:15:00,87.61,87.62,87.575,87.585,1122000001.0
2009-10-20 12:20:00,87.585,87.62,87.575,87.61,1239300000.0
2009-10-20 12:25:00,87.61,87.625,87.57,87.605,1468300003.0
2009-10-20 12:30:00,87.605,87.61,87.515,87.525,1715600000.0
2009-10-20 12:35:00,87.525,87.575,87.505,87.57,1535699999.0
2009-10-20 12:40:00,87.57,87.625,87.545,87.625,1397500000.0
2009-10-20 12:45:00,87.625,87.625,87.58,87.625,1692000000.0
2009-10-20 12:50:00,87.625,87.66,87.555,87.595,2184299999.0
2009-10-20 12:55:00,87.6,87.615,87.51,87.535,1621900000.0
2009-10-20 13:00:00,87.535,87.585,87.525,87.57,1474600000.0
2009-10-20 13:05:00,87.58,87.675,87.58,87.655,1748899999.0
2009-10-20 13:10:00,87.66,87.705,87.625,87.635,1679399999.0
2009-10-20 13:15:00,87.635,87.685,87.575,87.58,1698800000.0
2009-10-20 13:20:00,87.575,87.6,87.52,87.595,1425800000.0
2009-10-20 13:25:00,87.595,87.64,87.585,87.61,2001700001.0
2009-10-20 13:30:00,87.61,87.75,87.585,87.7,3293900001.0
2009-10-20 13:35:00,87.695,87.705,87.64,87.64,2427099999.0
2009-10-20 13:40:00,87.64,87.705,87.615,87.67,2100199999.0
2009-10-20 13:45:00,87.68,87.68,87.62,87.67,2739200000.0
2009-10-20 13:50:00,87.67,87.68,87.605,87.63,1808099999.0
2009-10-20 13:55:00,87.635,87.655,87.6,87.635,1322799999.0
2009-10-20 14:00:00,87.635,87.725,87.625,87.72,1064200000.0
2009-10-20 14:05:00,87.72,87.805,87.72,87.75,2156500003.0
2009-10-20 14:10:00,87.75,87.765,87.69,87.75,2085300004.0
2009-10-20 14:15:00,87.75,87.83,87.735,87.795,1869200000.0
2009-10-20 14:20:00,87.795,87.865,87.67,87.675,2291400003.0
2009-10-20 14:25:00,87.675,87.705,87.615,87.69,2220899999.0
2009-10-20 14:30:00,87.695,87.695,87.425,87.495,3701899998.0
2009-10-20 14:35:00,87.495,87.51,87.32,87.385,3385600000.0
2009-10-20 14:40:00,87.385,87.495,87.375,87.485,3758099993.0
2009-10-20 14:45:00,87.475,87.5,87.385,87.39,2844000001.0
2009-10-20 14:50:00,87.39,87.44,87.35,87.43,3641700002.0
2009-10-20 14:55:00,87.43,87.515,87.43,87.475,1666400000.0
2009-10-20 15:00:00,87.48,87.485,87.065,87.08,3230500001.0
2009-10-20 15:05:00,87.07,87.105,86.955,87.065,2783700000.0
2009-10-20 15:10:00,87.065,87.155,87.035,87.135,2929599999.0
2009-10-20 15:15:00,87.135,87.135,86.955,86.965,2373300004.0
2009-10-20 15:20:00,86.965,87.01,86.92,86.98,2992399998.0
2009-10-20 15:25:00,86.975,87.04,86.94,86.96,3439800002.0
2009-10-20 15:30:00,86.965,86.98,86.845,86.87,3410499999.0
2009-10-20 15:35:00,86.87,86.91,86.815,86.895,4020900000.0
2009-10-20 15:40:00,86.915,86.98,86.81,86.84,3806800002.0
2009-10-20 15:45:00,86.85,86.88,86.755,86.835,3487199998.0
2009-10-20 15:50:00,86.835,86.855,86.75,86.82,3892099998.0
2009-10-20 15:55:00,86.82,86.85,86.78,86.84,3477700001.0
2009-10-20 16:00:00,86.84,86.865,86.705,86.755,3441299997.0
2009-10-20 16:05:00,86.755,86.805,86.715,86.745,2845400002.0
2009-10-20 16:10:00,86.74,86.74,86.605,86.625,3463900004.0
2009-10-20 16:15:00,86.625,86.635,86.31,86.33,3753800002.0
2009-10-20 16:20:00,86.33,86.475,86.305,86.445,2495300001.0
2009-10-20 16:25:00,86.445,86.505,86.42,86.425,3688499999.0
2009-10-20 16:30:00,86.425,86.535,86.405,86.515,3865999999.0
2009-10-20 16:35:00,86.515,86.57,86.47,86.54,3214599999.0
2009-10-20 16:40:00,86.54,86.565,86.495,86.515,3276199996.0
2009-10-20 16:45:00,86.515,86.535,86.405,86.405,3798799999.0
2009-10-20 16:50:00,86.41,86.57,86.405,86.565,3613900000.0
2009-10-20 16:55:00,86.565,86.64,86.445,86.46,4216200002.0
2009-10-20 17:00:00,86.455,86.55,86.445,86.46,2142099999.0
2009-10-20 17:05:00,86.465,86.495,86.415,86.45,3108599999.0
2009-10-20 17:10:00,86.45,86.48,86.41,86.465,3497599996.0
2009-10-20 17:15:00,86.465,86.595,86.45,86.545,4235199989.0
2009-10-20 17:20:00,86.55,86.685,86.545,86.645,3055600002.0
2009-10-20 17:25:00,86.645,86.72,86.64,86.64,4158699999.0
2009-10-20 17:30:00,86.64,86.675,86.62,86.665,2535899999.0
2009-10-20 17:35:00,86.665,86.665,86.455,86.525,3814799997.0
2009-10-20 17:40:00,86.525,86.565,86.46,86.5,4206299997.0
2009-10-20 17:45:00,86.5,86.585,86.475,86.535,4154800000.0
2009-10-20 17:50:00,86.535,86.57,86.5,86.5,2822300000.0
2009-10-20 17:55:00,86.505,86.555,86.415,86.54,3095100002.0
2009-10-20 18:00:00,86.54,86.56,86.47,86.515,3028500001.0
2009-10-20 18:05:00,86.515,86.55,86.445,86.505,1569700000.0
2009-10-20 18:10:00,86.5,86.515,86.415,86.45,1637200000.0
2009-10-20 18:15:00,86.44,86.48,86.42,86.46,1412000000.0
2009-10-20 18:20:00,86.46,86.555,86.45,86.545,1258100000.0
2009-10-20 18:25:00,86.545,86.62,86.54,86.6,1480300001.0
2009-10-20 18:30:00,86.6,86.635,86.46,86.46,2860200000.0
2009-10-20 18:35:00,86.46,86.505,86.4,86.41,2137400000.0
2009-10-20 18:40:00,86.41,86.51,86.385,86.495,2324500001.0
2009-10-20 18:45:00,86.495,86.575,86.48,86.565,1543399999.0
2009-10-20 18:50:00,86.565,86.65,86.555,86.585,2350000001.0
2009-10-20 18:55:00,86.585,86.68,86.575,86.66,1303900002.0
2009-10-20 19:00:00,86.66,86.71,86.635,86.635,1687000000.0
2009-10-20 19:05:00,86.635,86.69,86.605,86.665,1638499999.0
2009-10-20 19:10:00,86.665,86.715,86.64,86.64,1444899999.0
2009-10-20 19:15:00,86.64,86.66,86.59,86.595,1557500000.0
2009-10-20 19:20:00,86.595,86.625,86.585,86.615,1703000001.0
2009-10-20 19:25:00,86.615,86.65,86.565,86.565,1453299998.0
2009-10-20 19:30:00,86.565,86.575,86.535,86.545,1340000001.0
2009-10-20 19:35:00,86.56,86.56,86.475,86.475,889600000.0
2009-10-20 19:40:00,86.475,86.485,86.365,86.375,1802000000.0
2009-10-20 19:45:00,86.385,86.535,86.365,86.485,829900000.0
2009-10-20 19:50:00,86.48,86.54,86.48,86.505,817600000.0
2009-10-20 19:55:00,86.505,86.535,86.355,86.37,1811299999.0
2009-10-20 20:00:00,86.37,86.415,86.325,86.415,1482100001.0
2009-10-20 20:05:00,86.415,86.47,86.385,86.46,2044899999.0
2009-10-20 20:10:00,86.46,86.475,86.445,86.46,1576100000.0
2009-10-20 20:15:00,86.46,86.585,86.445,86.57,1424000000.0
2009-10-20 20:20:00,86.57,86.59,86.53,86.55,1762000000.0
2009-10-20 20:25:00,86.55,86.55,86.475,86.515,2088999999.0
2009-10-20 20:30:00,86.515,86.52,86.46,86.505,3045900000.0
2009-10-20 20:35:00,86.51,86.515,86.44,86.51,2274599999.0
2009-10-20 20:40:00,86.51,86.515,86.465,86.465,932100000.0
2009-10-20 20:45:00,86.465,86.48,86.435,86.44,2232600000.0
2009-10-20 20:50:00,86.44,86.45,86.415,86.43,1511600001.0
2009-10-20 20:55:00,86.425,86.435,86.305,86.315,1900600000.0
2009-10-20 21:00:00,86.315,86.41,86.31,86.395,1494800000.0
2009-10-20 21:05:00,86.395,86.42,86.345,86.365,1522900000.0
2009-10-20 21:10:00,86.365,86.365,86.265,86.275,2434899999.0
2009-10-20 21:15:00,86.275,86.325,86.225,86.32,1805500000.0
2009-10-20 21:20:00,86.32,86.325,86.265,86.285,941300000.0
2009-10-20 21:25:00,86.275,86.275,86.195,86.23,1025500000.0
2009-10-20 21:30:00,86.23,86.295,86.23,86.29,1679200000.0
2009-10-20 21:35:00,86.29,86.325,86.285,86.285,1094000000.0
2009-10-20 21:40:00,86.285,86.365,86.28,86.365,1871600000.0
2009-10-20 21:45:00,86.365,86.375,86.295,86.315,1608200000.0
2009-10-20 21:50:00,86.315,86.355,86.31,86.315,1191200000.0
2009-10-20 21:55:00,86.315,86.355,86.305,86.315,1253200000.0
2009-10-20 22:00:00,86.33,86.42,86.325,86.405,916800000.0
2009-10-20 22:05:00,86.41,86.455,86.395,86.43,517700000.0
2009-10-20 22:10:00,86.43,86.465,86.405,86.445,338700000.0
2009-10-20 22:15:00,86.455,86.48,86.445,86.475,379600000.0
2009-10-20 22:20:00,86.475,86.49,86.445,86.455,577800000.0
2009-10-20 22:25:00,86.455,86.46,86.44,86.45,278400000.0
2009-10-20 22:30:00,86.44,86.44,86.385,86.385,359700000.0
2009-10-20 22:35:00,86.38,86.455,86.355,86.415,345800000.0
2009-10-20 22:40:00,86.415,86.465,86.405,86.455,403100000.0
2009-10-20 22:45:00,86.455,86.505,86.455,86.475,252200000.0
2009-10-20 22:50:00,86.48,86.545,86.475,86.515,247200000.0
2009-10-20 22:55:00,86.515,86.565,86.46,86.47,405400000.0
2009-10-20 23:00:00,86.46,86.5,86.385,86.39,67800000.0
2009-10-20 23:05:00,86.395,86.49,86.385,86.485,120400000.0
2009-10-20 23:10:00,86.485,86.52,86.46,86.475,93200000.0
2009-10-20 23:15:00,86.475,86.505,86.415,86.425,130500000.0
2009-10-20 23:20:00,86.425,86.425,86.375,86.375,165900000.0
2009-10-20 23:25:00,86.375,86.385,86.365,86.385,54800000.0
2009-10-20 23:30:00,86.375,86.415,86.375,86.415,81400000.0
2009-10-20 23:35:00,86.425,86.425,86.375,86.405,145100000.0
2009-10-20 23:40:00,86.405,86.425,86.385,86.41,130500000.0
2009-10-20 23:45:00,86.395,86.42,86.385,86.395,123100000.0
2009-10-20 23:50:00,86.41,86.41,86.358,86.405,39400000.0
2009-10-20 23:55:00,86.405,86.415,86.355,86.355,133400000.0
2009-10-21 00:00:00,86.345,86.395,86.345,86.375,223500000.0
2009-10-21 00:05:00,86.375,86.395,86.355,86.39,163200000.0
2009-10-21 00:10:00,86.39,86.41,86.365,86.375,163300000.0
2009-10-21 00:15:00,86.375,86.395,86.375,86.395,275800000.0
2009-10-21 00:20:00,86.395,86.465,86.385,86.465,321100000.0
2009-10-21 00:25:00,86.465,86.465,86.445,86.455,49300000.0
2009-10-21 00:30:00,86.455,86.48,86.455,86.465,155600000.0
2009-10-21 00:35:00,86.455,86.48,86.443,86.475,78400000.0
2009-10-21 00:40:00,86.475,86.48,86.445,86.45,86400000.0
2009-10-21 00:45:00,86.46,86.465,86.425,86.435,222200000.0
2009-10-21 00:50:00,86.435,86.435,86.435,86.435,131500000.0
2009-10-21 00:55:00,86.435,86.435,86.405,86.405,56400000.0
2009-10-21 01:00:00,86.405,86.44,86.405,86.43,184000000.0
2009-10-21 01:05:00,86.425,86.45,86.425,86.445,315800000.0
2009-10-21 01:10:00,86.45,86.45,86.415,86.43,192900000.0
2009-10-21 01:15:00,86.425,86.44,86.395,86.435,220800000.0
2009-10-21 01:20:00,86.435,86.435,86.415,86.425,248000000.0
2009-10-21 01:25:00,86.425,86.455,86.42,86.43,460600000.0
2009-10-21 01:30:00,86.43,86.45,86.43,86.45,170700000.0
2009-10-21 01:35:00,86.45,86.505,86.445,86.5,403100000.0
2009-10-21 01:40:00,86.5,86.515,86.485,86.51,521300000.0
2009-10-21 01:45:00,86.515,86.595,86.51,86.58,1218800000.0
2009-10-21 01:50:00,86.58,86.645,86.555,86.585,1134200000.0
2009-10-21 01:55:00,86.585,86.585,86.525,86.535,630200000.0
2009-10-21 02:00:00,86.535,86.61,86.525,86.605,681100000.0
2009-10-21 02:05:00,86.605,86.645,86.52,86.52,512600000.0
2009-10-21 02:10:00,86.52,86.58,86.52,86.535,436300000.0
2009-10-21 02:15:00,86.54,86.565,86.515,86.56,418200000.0
2009-10-21 02:20:00,86.565,86.595,86.55,86.59,604800000.0
2009-10-21 02:25:00,86.595,86.61,86.545,86.56,310700000.0
2009-10-21 02:30:00,86.56,86.56,86.525,86.535,283500000.0
2009-10-21 02:35:00,86.535,86.545,86.495,86.505,564600000.0
2009-10-21 02:40:00,86.505,86.55,86.485,86.53,502300000.0
2009-10-21 02:45:00,86.525,86.525,86.435,86.445,701400000.0
2009-10-21 02:50:00,86.45,86.485,86.45,86.475,724300000.0
2009-10-21 02:55:00,86.475,86.5,86.465,86.495,584100000.0
2009-10-21 03:00:00,86.485,86.515,86.475,86.475,501600000.0
2009-10-21 03:05:00,86.47,86.49,86.46,86.47,646000000.0
2009-10-21 03:10:00,86.47,86.48,86.435,86.44,688300000.0
2009-10-21 03:15:00,86.44,86.455,86.4,86.415,378300000.0
2009-10-21 03:20:00,86.415,86.455,86.415,86.435,456700000.0
2009-10-21 03:25:00,86.435,86.455,86.405,86.415,420500000.0
2009-10-21 03:30:00,86.415,86.475,86.415,86.455,577500000.0
2009-10-21 03:35:00,86.46,86.47,86.435,86.435,185200000.0
2009-10-21 03:40:00,86.425,86.465,86.425,86.455,375600000.0
2009-10-21 03:45:00,86.455,86.51,86.455,86.505,594100000.0
2009-10-21 03:50:00,86.505,86.51,86.475,86.48,501300000.0
2009-10-21 03:55:00,86.48,86.5,86.425,86.425,1193300000.0
2009-10-21 04:00:00,86.435,86.455,86.35,86.375,2590800000.0
2009-10-21 04:05:00,86.375,86.395,86.32,86.37,1949100000.0
2009-10-21 04:10:00,86.37,86.405,86.35,86.365,1289400000.0
2009-10-21 04:15:00,86.365,86.41,86.36,86.385,1442200000.0
2009-10-21 04:20:00,86.385,86.39,86.32,86.34,941400000.0
2009-10-21 04:25:00,86.34,86.375,86.335,86.345,970900000.0
2009-10-21 04:30:00,86.34,86.35,86.3,86.315,669100000.0
2009-10-21 04:35:00,86.315,86.385,86.305,86.37,956700000.0
2009-10-21 04:40:00,86.375,86.445,86.355,86.375,537700000.0
2009-10-21 04:45:00,86.375,86.385,86.355,86.365,765100000.0
2009-10-21 04:50:00,86.365,86.395,86.36,86.39,706800000.0
2009-10-21 04:55:00,86.39,86.42,86.365,86.395,1110100000.0
2009-10-21 05:00:00,86.395,86.42,86.375,86.38,411100000.0
2009-10-21 05:05:00,86.385,86.43,86.38,86.415,471500000.0
2009-10-21 05:10:00,86.405,86.415,86.355,86.355,1167300000.0
2009-10-21 05:15:00,86.35,86.39,86.35,86.375,859300000.0
2009-10-21 05:20:00,86.375,86.4,86.375,86.385,422200000.0
2009-10-21 05:25:00,86.385,86.395,86.38,86.39,842000000.0
2009-10-21 05:30:00,86.39,86.395,86.365,86.38,900100000.0
2009-10-21 05:35:00,86.38,86.385,86.31,86.34,732100000.0
2009-10-21 05:40:00,86.34,86.4,86.33,86.39,560400000.0
2009-10-21 05:45:00,86.395,86.4,86.36,86.39,829800000.0
2009-10-21 05:50:00,86.39,86.4,86.36,86.385,775500000.0
2009-10-21 05:55:00,86.385,86.4,86.38,86.4,443300000.0
2009-10-21 06:00:00,86.4,86.405,86.375,86.4,553500000.0
2009-10-21 06:05:00,86.4,86.44,86.4,86.425,845100000.0
2009-10-21 06:10:00,86.43,86.47,86.43,86.45,522600000.0
2009-10-21 06:15:00,86.455,86.46,86.41,86.435,638200000.0
2009-10-21 06:20:00,86.435,86.48,86.435,86.48,644100000.0
2009-10-21 06:25:00,86.48,86.48,86.425,86.425,1178400000.0
2009-10-21 06:30:00,86.425,86.465,86.4,86.455,1221000000.0
2009-10-21 06:35:00,86.46,86.46,86.43,86.43,836800000.0
2009-10-21 06:40:00,86.43,86.46,86.42,86.445,707200000.0
2009-10-21 06:45:00,86.445,86.47,86.415,86.455,584500000.0
2009-10-21 06:50:00,86.45,86.47,86.435,86.44,606000000.0
2009-10-21 06:55:00,86.44,86.46,86.435,86.46,554600000.0
2009-10-21 07:00:00,86.46,86.51,86.45,86.505,556300000.0
2009-10-21 07:05:00,86.495,86.515,86.475,86.51,977800000.0
2009-10-21 07:10:00,86.51,86.53,86.49,86.515,813300000.0
2009-10-21 07:15:00,86.515,86.515,86.5,86.5,745900000.0
2009-10-21 07:20:00,86.5,86.535,86.5,86.535,512000000.0
2009-10-21 07:25:00,86.535,86.575,86.535,86.56,630300000.0
2009-10-21 07:30:00,86.555,86.56,86.53,86.54,975600000.0
2009-10-21 07:35:00,86.54,86.56,86.535,86.54,780200000.0
2009-10-21 07:40:00,86.54,86.57,86.54,86.555,633500000.0
2009-10-21 07:45:00,86.555,86.585,86.545,86.565,758900000.0
2009-10-21 07:50:00,86.565,86.6,86.56,86.59,568100000.0
2009-10-21 07:55:00,86.6,86.675,86.59,86.655,991800000.0
2009-10-21 08:00:00,86.65,86.66,86.595,86.61,1889600000.0
2009-10-21 08:05:00,86.61,86.62,86.5,86.505,1354600000.0
2009-10-21 08:10:00,86.51,86.55,86.475,86.475,1614900000.0
2009-10-21 08:15:00,86.475,86.53,86.46,86.53,1567100000.0
2009-10-21 08:20:00,86.53,86.575,86.52,86.535,1388200000.0
2009-10-21 08:25:00,86.535,86.535,86.425,86.455,1634999999.0
2009-10-21 08:30:00,86.455,86.495,86.43,86.47,1031200000.0
2009-10-21 08:35:00,86.47,86.54,86.42,86.465,1708600000.0
2009-10-21 08:40:00,86.465,86.485,86.33,86.33,1619600000.0
2009-10-21 08:45:00,86.33,86.405,86.28,86.29,1664200000.0
2009-10-21 08:50:00,86.295,86.365,86.29,86.345,1123200000.0
2009-10-21 08:55:00,86.345,86.365,86.265,86.265,782700000.0
2009-10-21 09:00:00,86.265,86.39,86.26,86.365,1866000000.0
2009-10-21 09:05:00,86.365,86.38,86.31,86.335,1659500000.0
2009-10-21 09:10:00,86.33,86.355,86.25,86.29,1817700000.0
2009-10-21 09:15:00,86.29,86.37,86.275,86.33,2521100000.0
2009-10-21 09:20:00,86.335,86.395,86.325,86.36,2222400000.0
2009-10-21 09:25:00,86.355,86.39,86.32,86.36,1292900000.0
2009-10-21 09:30:00,86.355,86.435,86.345,86.405,1841999999.0
2009-10-21 09:35:00,86.41,86.445,86.375,86.385,2424800000.0
2009-10-21 09:40:00,86.385,86.465,86.365,86.425,2021700000.0
2009-10-21 09:45:00,86.42,86.51,86.395,86.435,2016200000.0
2009-10-21 09:50:00,86.435,86.49,86.435,86.46,1961599999.0
2009-10-21 09:55:00,86.465,86.53,86.445,86.465,1606000000.0
2009-10-21 10:00:00,86.465,86.485,86.41,86.41,1980800000.0
2009-10-21 10:05:00,86.41,86.43,86.39,86.405,1393800000.0
2009-10-21 10:10:00,86.405,86.445,86.345,86.355,1709500000.0
2009-10-21 10:15:00,86.355,86.365,86.335,86.34,1846500000.0
2009-10-21 10:20:00,86.34,86.355,86.25,86.255,1971300000.0
2009-10-21 10:25:00,86.255,86.305,86.245,86.285,1481900000.0
2009-10-21 10:30:00,86.28,86.405,86.265,86.365,2523900000.0
2009-10-21 10:35:00,86.37,86.41,86.29,86.3,2061100000.0
2009-10-21 10:40:00,86.3,86.35,86.24,86.345,1997300000.0
2009-10-21 10:45:00,86.345,86.355,86.305,86.345,1873299999.0
2009-10-21 10:50:00,86.345,86.345,86.285,86.285,1530800000.0
2009-10-21 10:55:00,86.295,86.32,86.25,86.25,2026500000.0
2009-10-21 11:00:00,86.245,86.275,86.21,86.275,1650200000.0
2009-10-21 11:05:00,86.275,86.325,86.265,86.295,2674499999.0
2009-10-21 11:10:00,86.3,86.335,86.275,86.285,2406599996.0
2009-10-21 11:15:00,86.285,86.315,86.2,86.24,2652700000.0
2009-10-21 11:20:00,86.24,86.325,86.205,86.26,3195200001.0
2009-10-21 11:25:00,86.26,86.315,86.255,86.275,2151999999.0
2009-10-21 11:30:00,86.275,86.275,86.195,86.225,2137499998.0
2009-10-21 11:35:00,86.22,86.245,86.17,86.175,2212199998.0
2009-10-21 11:40:00,86.175,86.2,86.155,86.2,1407800000.0
2009-10-21 11:45:00,86.2,86.2,86.095,86.1,1400200000.0
2009-10-21 11:50:00,86.1,86.13,86.045,86.08,1900999999.0
2009-10-21 11:55:00,86.08,86.115,86.035,86.075,2002400000.0
2009-10-21 12:00:00,86.075,86.13,86.065,86.125,1609200000.0
2009-10-21 12:05:00,86.125,86.175,86.115,86.145,1890700001.0
2009-10-21 12:10:00,86.145,86.215,86.13,86.175,2057999998.0
2009-10-21 12:15:00,86.17,86.18,86.135,86.17,2002300000.0
2009-10-21 12:20:00,86.17,86.285,86.17,86.275,1348000000.0
2009-10-21 12:25:00,86.27,86.275,86.2,86.2,1072600000.0
2009-10-21 12:30:00,86.2,86.22,86.15,86.15,2003300000.0
2009-10-21 12:35:00,86.15,86.185,86.135,86.14,1754400000.0
2009-10-21 12:40:00,86.14,86.25,86.11,86.215,1916500000.0
2009-10-21 12:45:00,86.225,86.275,86.185,86.24,2506000000.0
2009-10-21 12:50:00,86.24,86.265,86.205,86.225,1609400000.0
2009-10-21 12:55:00,86.225,86.225,86.095,86.115,2304000000.0
2009-10-21 13:00:00,86.115,86.115,86.045,86.085,2056400000.0
2009-10-21 13:05:00,86.09,86.095,85.995,86.06,2005100000.0
2009-10-21 13:10:00,86.06,86.125,86.06,86.1,862000000.0
2009-10-21 13:15:00,86.1,86.135,86.09,86.105,1156200000.0
2009-10-21 13:20:00,86.11,86.11,86.065,86.105,1172400000.0
2009-10-21 13:25:00,86.1,86.125,86.05,86.11,1085600000.0
2009-10-21 13:30:00,86.11,86.115,86.035,86.055,2120600000.0
2009-10-21 13:35:00,86.055,86.09,85.975,85.985,2562999998.0
2009-10-21 13:40:00,85.985,86.055,85.95,85.98,4212500003.0
2009-10-21 13:45:00,85.98,86.08,85.945,86.04,2680300000.0
2009-10-21 13:50:00,86.04,86.175,86.04,86.17,2465800001.0
2009-10-21 13:55:00,86.17,86.18,86.11,86.155,2924400000.0
2009-10-21 14:00:00,86.155,86.285,86.155,86.205,3219000000.0
2009-10-21 14:05:00,86.21,86.23,86.125,86.165,3783499999.0
2009-10-21 14:10:00,86.165,86.225,86.16,86.19,3105400001.0
2009-10-21 14:15:00,86.19,86.235,86.175,86.215,2845400000.0
2009-10-21 14:20:00,86.215,86.345,86.205,86.34,3981000001.0
2009-10-21 14:25:00,86.34,86.39,86.275,86.295,3127900003.0
2009-10-21 14:30:00,86.29,86.36,86.26,86.335,3139999999.0
2009-10-21 14:35:00,86.335,86.405,86.325,86.36,3524900000.0
2009-10-21 14:40:00,86.36,86.39,86.27,86.295,2504700000.0
2009-10-21 14:45:00,86.295,86.35,86.28,86.305,1661600000.0
2009-10-21 14:50:00,86.305,86.385,86.295,86.34,2200900001.0
2009-10-21 14:55:00,86.34,86.415,86.305,86.38,2685300000.0
2009-10-21 15:00:00,86.38,86.475,86.38,86.425,3422000001.0
2009-10-21 15:05:00,86.425,86.465,86.385,86.445,3217400002.0
2009-10-21 15:10:00,86.445,86.555,86.43,86.545,3337500002.0
2009-10-21 15:15:00,86.545,86.675,86.535,86.645,3649900000.0
2009-10-21 15:20:00,86.645,86.695,86.575,86.575,3951800004.0
2009-10-21 15:25:00,86.575,86.645,86.57,86.63,3501499997.0
2009-10-21 15:30:00,86.63,86.735,86.595,86.725,2340299999.0
2009-10-21 15:35:00,86.725,86.79,86.7,86.735,2804800000.0
2009-10-21 15:40:00,86.75,86.795,86.65,86.675,3477199999.0
2009-10-21 15:45:00,86.675,86.715,86.565,86.57,3707899999.0
2009-10-21 15:50:00,86.57,86.675,86.54,86.61,4107799998.0
2009-10-21 15:55:00,86.61,86.72,86.605,86.72,4168699999.0
2009-10-21 16:00:00,86.72,86.895,86.705,86.88,4381600000.0
2009-10-21 16:05:00,86.885,87.01,86.88,86.95,3559199998.0
2009-10-21 16:10:00,86.945,87.025,86.935,87.0,3747699996.0
2009-10-21 16:15:00,87.0,87.06,86.965,87.0,3838400001.0
2009-10-21 16:20:00,87.0,87.075,86.99,87.055,3461299999.0
2009-10-21 16:25:00,87.065,87.165,87.055,87.12,3207500000.0
2009-10-21 16:30:00,87.125,87.23,87.105,87.14,3564300002.0
2009-10-21 16:35:00,87.14,87.185,87.105,87.18,3721899994.0
2009-10-21 16:40:00,87.185,87.355,87.18,87.325,3932599998.0
2009-10-21 16:45:00,87.315,87.33,87.25,87.265,3663799998.0
2009-10-21 16:50:00,87.265,87.35,87.255,87.305,3187400002.0
2009-10-21 16:55:00,87.305,87.375,87.23,87.265,3789399998.0
2009-10-21 17:00:00,87.265,87.27,87.135,87.15,4059300001.0
2009-10-21 17:05:00,87.145,87.22,87.11,87.22,3343100002.0
2009-10-21 17:10:00,87.22,87.26,87.17,87.2,3844900000.0
2009-10-21 17:15:00,87.2,87.25,87.195,87.225,3429399999.0
2009-10-21 17:20:00,87.225,87.255,87.19,87.195,2777200000.0
2009-10-21 17:25:00,87.195,87.315,87.19,87.315,2908200000.0
2009-10-21 17:30:00,87.32,87.335,87.245,87.26,1972399997.0
2009-10-21 17:35:00,87.265,87.385,87.265,87.375,2522000000.0
2009-10-21 17:40:00,87.375,87.465,87.36,87.425,3427200002.0
2009-10-21 17:45:00,87.43,87.445,87.37,87.38,2881600001.0
2009-10-21 17:50:00,87.38,87.385,87.325,87.35,2276300000.0
2009-10-21 17:55:00,87.35,87.425,87.3,87.41,3141399999.0
2009-10-21 18:00:00,87.41,87.515,87.41,87.46,2865500000.0
2009-10-21 18:05:00,87.46,87.485,87.445,87.455,1538900000.0
2009-10-21 18:10:00,87.455,87.505,87.375,87.38,2723599998.0
2009-10-21 18:15:00,87.38,87.44,87.36,87.405,2097200000.0
2009-10-21 18:20:00,87.405,87.435,87.315,87.4,1966800000.0
2009-10-21 18:25:00,87.405,87.455,87.375,87.43,544900000.0
2009-10-21 18:30:00,87.42,87.485,87.405,87.42,1942499999.0
2009-10-21 18:35:00,87.415,87.46,87.405,87.46,2293600001.0
2009-10-21 18:40:00,87.46,87.5,87.45,87.48,2095800001.0
2009-10-21 18:45:00,87.48,87.525,87.455,87.495,1696699999.0
2009-10-21 18:50:00,87.495,87.525,87.46,87.505,2004200000.0
2009-10-21 18:55:00,87.505,87.575,87.485,87.5,2462799999.0
2009-10-21 19:00:00,87.5,87.515,87.455,87.46,1882000001.0
2009-10-21 19:05:00,87.455,87.525,87.45,87.525,1923399999.0
2009-10-21 19:10:00,87.525,87.525,87.475,87.505,1553100000.0
2009-10-21 19:15:00,87.51,87.515,87.445,87.495,2645300003.0
2009-10-21 19:20:00,87.5,87.565,87.485,87.495,2952499999.0
2009-10-21 19:25:00,87.495,87.57,87.495,87.515,2491099997.0
2009-10-21 19:30:00,87.515,87.555,87.49,87.52,1457300000.0
2009-10-21 19:35:00,87.52,87.575,87.5,87.57,1021600000.0
2009-10-21 19:40:00,87.55,87.595,87.525,87.535,1683599999.0
2009-10-21 19:45:00,87.535,87.54,87.49,87.53,1685000000.0
2009-10-21 19:50:00,87.525,87.595,87.505,87.595,2512400000.0
2009-10-21 19:55:00,87.595,87.615,87.53,87.57,1876300000.0
2009-10-21 20:00:00,87.57,87.62,87.545,87.595,1429000000.0
2009-10-21 20:05:00,87.595,87.64,87.58,87.615,1850400000.0
2009-10-21 20:10:00,87.615,87.615,87.52,87.56,2186500002.0
2009-10-21 20:15:00,87.56,87.565,87.455,87.525,2836000001.0
2009-10-21 20:20:00,87.525,87.55,87.49,87.545,2236900000.0
2009-10-21 20:25:00,87.545,87.595,87.5,87.555,2762900000.0
2009-10-21 20:30:00,87.555,87.6,87.49,87.505,2067800002.0
2009-10-21 20:35:00,87.505,87.52,87.475,87.485,1878499999.0
2009-10-21 20:40:00,87.485,87.59,87.485,87.575,2300200001.0
2009-10-21 20:45:00,87.575,87.645,87.565,87.61,1949100000.0
2009-10-21 20:50:00,87.61,87.635,87.585,87.585,1662400000.0
2009-10-21 20:55:00,87.585,87.62,87.565,87.595,1662800000.0
2009-10-21 21:00:00,87.595,87.63,87.575,87.585,1531600000.0
2009-10-21 21:05:00,87.585,87.62,87.565,87.585,1375500000.0
2009-10-21 21:10:00,87.585,87.6,87.53,87.53,1422900000.0
2009-10-21 21:15:00,87.53,87.545,87.51,87.525,1444500000.0
2009-10-21 21:20:00,87.525,87.525,87.305,87.335,2373300000.0
2009-10-21 21:25:00,87.335,87.34,87.265,87.285,1304900000.0
2009-10-21 21:30:00,87.285,87.29,87.115,87.155,1876299999.0
2009-10-21 21:35:00,87.155,87.22,87.105,87.195,2019600000.0
2009-10-21 21:40:00,87.195,87.225,86.995,87.015,2062000000.0
2009-10-21 21:45:00,87.015,87.045,86.955,86.955,2460899999.0
2009-10-21 21:50:00,86.955,87.05,86.955,86.965,1460000000.0
2009-10-21 21:55:00,86.97,86.97,86.835,86.885,1965800000.0
2009-10-21 22:00:00,86.885,86.955,86.845,86.875,1306900000.0
2009-10-21 22:05:00,86.875,87.005,86.865,86.965,671400000.0
2009-10-21 22:10:00,86.965,86.995,86.935,86.94,342200000.0
2009-10-21 22:15:00,86.925,87.075,86.9,87.055,560600000.0
2009-10-21 22:20:00,87.055,87.175,87.035,87.155,517700000.0
2009-10-21 22:25:00,87.17,87.26,87.165,87.175,364800000.0
2009-10-21 22:30:00,87.175,87.175,87.125,87.125,319200000.0
2009-10-21 22:35:00,87.125,87.205,87.115,87.195,394600000.0
2009-10-21 22:40:00,87.195,87.205,87.165,87.195,80200000.0
2009-10-21 22:45:00,87.195,87.255,87.195,87.245,343200000.0
2009-10-21 22:50:00,87.25,87.285,87.245,87.275,241300000.0
2009-10-21 22:55:00,87.265,87.265,87.22,87.225,328800000.0
2009-10-21 23:00:00,87.225,87.235,87.13,87.175,176800000.0
2009-10-21 23:05:00,87.13,87.215,87.13,87.195,74000000.0
2009-10-21 23:10:00,87.2,87.255,87.18,87.255,173700000.0
2009-10-21 23:15:00,87.255,87.275,87.228,87.26,69200000.0
2009-10-21 23:20:00,87.255,87.265,87.195,87.245,169700000.0
2009-10-21 23:25:00,87.245,87.25,87.195,87.195,164700000.0
2009-10-21 23:30:00,87.2,87.245,87.15,87.153,105300000.0
2009-10-21 23:35:00,87.165,87.28,87.165,87.245,152500000.0
2009-10-21 23:40:00,87.214,87.245,87.213,87.215,67200000.0
2009-10-21 23:45:00,87.215,87.225,87.2,87.225,64900000.0
2009-10-21 23:50:00,87.225,87.235,87.215,87.225,46400000.0
2009-10-21 23:55:00,87.225,87.225,87.19,87.225,38200000.0
2009-10-22 00:00:00,87.215,87.215,87.186,87.215,102600000.0
2009-10-22 00:05:00,87.215,87.215,87.135,87.135,134900000.0
2009-10-22 00:10:00,87.135,87.145,87.075,87.095,317900000.0
2009-10-22 00:15:00,87.095,87.095,87.015,87.015,133400000.0
2009-10-22 00:20:00,87.015,87.06,87.015,87.045,86600000.0
2009-10-22 00:25:00,87.045,87.065,87.005,87.015,119300000.0
2009-10-22 00:30:00,87.015,87.04,86.995,87.025,333800000.0
2009-10-22 00:35:00,87.025,87.025,86.99,87.0,273500000.0
2009-10-22 00:40:00,87.005,87.025,87.005,87.025,120300000.0
2009-10-22 00:45:00,87.03,87.05,87.03,87.04,78900000.0
2009-10-22 00:50:00,87.04,87.11,87.04,87.09,221000000.0
2009-10-22 00:55:00,87.085,87.095,87.062,87.095,76400000.0
2009-10-22 01:00:00,87.095,87.14,87.095,87.135,201200000.0
2009-10-22 01:05:00,87.14,87.155,87.125,87.135,307200000.0
2009-10-22 01:10:00,87.135,87.145,87.045,87.07,441200000.0
2009-10-22 01:15:00,87.065,87.1,87.06,87.1,188900000.0
2009-10-22 01:20:00,87.1,87.15,87.1,87.15,299700000.0
2009-10-22 01:25:00,87.15,87.155,87.085,87.085,251200000.0
2009-10-22 01:30:00,87.061,87.095,87.059,87.095,448800000.0
2009-10-22 01:35:00,87.1,87.125,87.07,87.07,261900000.0
2009-10-22 01:40:00,87.07,87.105,87.06,87.065,547200000.0
2009-10-22 01:45:00,87.065,87.07,86.96,86.96,769100000.0
2009-10-22 01:50:00,86.97,87.025,86.95,87.025,634200000.0
2009-10-22 01:55:00,87.025,87.11,87.01,87.03,627300000.0
2009-10-22 02:00:00,87.02,87.085,87.01,87.085,488100000.0
2009-10-22 02:05:00,87.085,87.12,87.065,87.1,454400000.0
2009-10-22 02:10:00,87.095,87.135,87.075,87.125,351000000.0
2009-10-22 02:15:00,87.125,87.165,87.115,87.125,459400000.0
2009-10-22 02:20:00,87.125,87.15,87.12,87.145,291400000.0
2009-10-22 02:25:00,87.145,87.15,87.125,87.145,531200000.0
2009-10-22 02:30:00,87.145,87.255,87.145,87.21,584900000.0
2009-10-22 02:35:00,87.215,87.235,87.195,87.205,499100000.0
2009-10-22 02:40:00,87.205,87.23,87.19,87.195,450600000.0
2009-10-22 02:45:00,87.195,87.215,87.185,87.19,423100000.0
2009-10-22 02:50:00,87.19,87.235,87.14,87.145,579600000.0
2009-10-22 02:55:00,87.145,87.23,87.145,87.23,577500000.0
2009-10-22 03:00:00,87.23,87.24,87.19,87.24,676100000.0
2009-10-22 03:05:00,87.24,87.29,87.23,87.26,584200000.0
2009-10-22 03:10:00,87.25,87.275,87.205,87.24,472600000.0
2009-10-22 03:15:00,87.235,87.255,87.215,87.25,325800000.0
2009-10-22 03:20:00,87.25,87.26,87.205,87.205,453300000.0
2009-10-22 03:25:00,87.21,87.215,87.175,87.185,371000000.0
2009-10-22 03:30:00,87.185,87.22,87.185,87.215,376900000.0
2009-10-22 03:35:00,87.215,87.265,87.21,87.235,343800000.0
2009-10-22 03:40:00,87.245,87.25,87.195,87.215,573800000.0
2009-10-22 03:45:00,87.215,87.3,87.205,87.3,588900000.0
2009-10-22 03:50:00,87.295,87.33,87.285,87.31,757700000.0
2009-10-22 03:55:00,87.31,87.335,87.285,87.3,1185300000.0
2009-10-22 04:00:00,87.3,87.315,87.17,87.285,1154200000.0
2009-10-22 04:05:00,87.285,87.285,87.205,87.23,1278900000.0
2009-10-22 04:10:00,87.23,87.255,87.125,87.14,1131000000.0
2009-10-22 04:15:00,87.145,87.185,87.045,87.06,1302500000.0
2009-10-22 04:20:00,87.055,87.13,87.055,87.115,858800000.0
2009-10-22 04:25:00,87.115,87.12,87.015,87.065,956900000.0
2009-10-22 04:30:00,87.065,87.07,87.025,87.045,810200000.0
2009-10-22 04:35:00,87.045,87.075,87.045,87.05,459400000.0
2009-10-22 04:40:00,87.055,87.07,87.02,87.03,629000000.0
2009-10-22 04:45:00,87.025,87.035,86.97,86.97,519100000.0
2009-10-22 04:50:00,86.97,86.975,86.915,86.955,762900000.0
2009-10-22 04:55:00,86.955,87.005,86.945,86.97,979000000.0
2009-10-22 05:00:00,86.97,86.99,86.91,86.94,952100000.0
2009-10-22 05:05:00,86.94,86.945,86.87,86.87,1264900000.0
2009-10-22 05:10:00,86.87,86.96,86.87,86.955,1049100000.0
2009-10-22 05:15:00,86.955,86.97,86.935,86.945,971000000.0
2009-10-22 05:20:00,86.945,86.98,86.915,86.965,686300000.0
2009-10-22 05:25:00,86.965,87.01,86.955,86.975,779200000.0
2009-10-22 05:30:00,86.975,86.99,86.94,86.99,1110800000.0
2009-10-22 05:35:00,86.99,87.0,86.975,86.975,723300000.0
2009-10-22 05:40:00,86.97,87.055,86.97,87.05,938000000.0
2009-10-22 05:45:00,87.045,87.125,87.045,87.075,1317200000.0
2009-10-22 05:50:00,87.075,87.115,87.065,87.11,678400000.0
2009-10-22 05:55:00,87.105,87.115,87.06,87.06,968300000.0
2009-10-22 06:00:00,87.06,87.095,87.06,87.075,695900000.0
2009-10-22 06:05:00,87.07,87.14,87.065,87.11,1121400000.0
2009-10-22 06:10:00,87.11,87.14,87.085,87.11,680000000.0
2009-10-22 06:15:00,87.11,87.115,87.07,87.07,439600000.0
2009-10-22 06:20:00,87.07,87.095,87.065,87.07,677600000.0
2009-10-22 06:25:00,87.07,87.07,87.005,87.005,549400000.0
2009-10-22 06:30:00,87.005,87.005,86.945,86.985,613600000.0
2009-10-22 06:35:00,86.985,87.01,86.975,86.995,512900000.0
2009-10-22 06:40:00,86.995,87.03,86.955,86.965,713400000.0
2009-10-22 06:45:00,86.965,86.985,86.965,86.975,244600000.0
2009-10-22 06:50:00,86.975,87.01,86.975,86.995,498400000.0
2009-10-22 06:55:00,86.995,87.005,86.975,87.005,446100000.0
2009-10-22 07:00:00,87.005,87.085,87.0,87.065,1058900000.0
2009-10-22 07:05:00,87.065,87.065,87.025,87.06,439900000.0
2009-10-22 07:10:00,87.06,87.08,87.025,87.045,716100000.0
2009-10-22 07:15:00,87.05,87.11,87.05,87.065,334200000.0
2009-10-22 07:20:00,87.055,87.145,87.055,87.14,1183300000.0
2009-10-22 07:25:00,87.14,87.21,87.14,87.18,683400000.0
2009-10-22 07:30:00,87.18,87.185,87.07,87.11,1338400000.0
2009-10-22 07:35:00,87.11,87.115,87.06,87.11,407800000.0
2009-10-22 07:40:00,87.11,87.16,87.105,87.145,828000000.0
2009-10-22 07:45:00,87.145,87.34,87.13,87.285,1953700000.0
2009-10-22 07:50:00,87.285,87.29,87.215,87.27,1942900000.0
2009-10-22 07:55:00,87.27,87.3,87.205,87.285,1512900000.0
2009-10-22 08:00:00,87.3,87.3,87.17,87.17,1707300000.0
2009-10-22 08:05:00,87.17,87.215,87.13,87.175,1844500000.0
2009-10-22 08:10:00,87.175,87.295,87.155,87.27,1959500000.0
2009-10-22 08:15:00,87.27,87.275,87.1,87.13,2261200000.0
2009-10-22 08:20:00,87.125,87.19,87.115,87.19,1370600000.0
2009-10-22 08:25:00,87.19,87.19,87.11,87.14,1286600000.0
2009-10-22 08:30:00,87.135,87.14,87.075,87.1,1338600000.0
2009-10-22 08:35:00,87.1,87.14,87.075,87.095,1626900001.0
2009-10-22 08:40:00,87.095,87.135,87.09,87.115,1013600000.0
2009-10-22 08:45:00,87.115,87.17,87.095,87.095,1387800000.0
2009-10-22 08:50:00,87.095,87.125,87.065,87.115,1620500000.0
2009-10-22 08:55:00,87.11,87.185,87.105,87.155,1793400000.0
2009-10-22 09:00:00,87.155,87.23,87.13,87.155,2165399998.0
2009-10-22 09:05:00,87.155,87.16,87.06,87.075,2327300000.0
2009-10-22 09:10:00,87.075,87.205,87.075,87.205,1987300000.0
2009-10-22 09:15:00,87.19,87.24,87.155,87.22,2684999999.0
2009-10-22 09:20:00,87.22,87.295,87.185,87.28,1803000000.0
2009-10-22 09:25:00,87.28,87.355,87.235,87.325,1762900000.0
2009-10-22 09:30:00,87.32,87.325,87.24,87.245,2229400000.0
2009-10-22 09:35:00,87.24,87.24,87.155,87.165,1663100000.0
2009-10-22 09:40:00,87.165,87.17,87.035,87.11,2399500000.0
2009-10-22 09:45:00,87.115,87.135,87.05,87.105,2135100000.0
2009-10-22 09:50:00,87.105,87.195,87.075,87.195,1490900000.0
2009-10-22 09:55:00,87.19,87.195,87.095,87.15,1277700000.0
2009-10-22 10:00:00,87.145,87.15,87.075,87.075,1503400000.0
2009-10-22 10:05:00,87.075,87.08,86.97,86.995,2138700001.0
2009-10-22 10:10:00,86.985,87.02,86.98,87.01,1677399999.0
2009-10-22 10:15:00,87.01,87.01,86.855,86.89,2485500000.0
2009-10-22 10:20:00,86.895,86.96,86.865,86.96,2155099998.0
2009-10-22 10:25:00,86.97,86.97,86.86,86.86,2207999999.0
2009-10-22 10:30:00,86.86,86.885,86.72,86.85,2287000000.0
2009-10-22 10:35:00,86.845,86.89,86.79,86.825,2113200000.0
2009-10-22 10:40:00,86.825,86.95,86.8,86.83,1893900000.0
2009-10-22 10:45:00,86.83,86.87,86.755,86.82,2177800000.0
2009-10-22 10:50:00,86.82,86.875,86.76,86.875,1939000000.0
2009-10-22 10:55:00,86.875,86.93,86.775,86.785,2652100000.0
2009-10-22 11:00:00,86.795,86.865,86.78,86.8,2113500000.0
2009-10-22 11:05:00,86.805,86.83,86.745,86.775,1968600000.0
2009-10-22 11:10:00,86.775,86.905,86.765,86.89,1226500000.0
2009-10-22 11:15:00,86.89,86.89,86.795,86.84,1310200001.0
2009-10-22 11:20:00,86.835,86.86,86.81,86.83,929200000.0
2009-10-22 11:25:00,86.83,87.02,86.83,86.985,1497800000.0
2009-10-22 11:30:00,86.985,86.985,86.935,86.965,935200000.0
2009-10-22 11:35:00,86.965,86.995,86.95,86.97,1057500000.0
2009-10-22 11:40:00,86.965,86.975,86.85,86.865,1875200000.0
2009-10-22 11:45:00,86.865,86.975,86.865,86.97,1937700000.0
2009-10-22 11:50:00,86.97,86.97,86.895,86.925,1563599999.0
2009-10-22 11:55:00,86.925,86.93,86.86,86.925,1614099999.0
2009-10-22 12:00:00,86.92,86.935,86.875,86.895,1987599999.0
2009-10-22 12:05:00,86.9,86.91,86.865,86.87,1478700000.0
2009-10-22 12:10:00,86.875,86.9,86.815,86.825,1358900001.0
2009-10-22 12:15:00,86.825,86.865,86.75,86.77,2216599999.0
2009-10-22 12:20:00,86.775,86.785,86.69,86.69,1860099999.0
2009-10-22 12:25:00,86.69,86.695,86.63,86.63,1459799999.0
2009-10-22 12:30:00,86.63,86.795,86.63,86.7,1745699999.0
2009-10-22 12:35:00,86.7,86.755,86.69,86.725,825800000.0
2009-10-22 12:40:00,86.72,86.83,86.715,86.82,1331599999.0
2009-10-22 12:45:00,86.825,86.905,86.775,86.9,2110699999.0
2009-10-22 12:50:00,86.9,86.905,86.825,86.87,1456100000.0
2009-10-22 12:55:00,86.875,86.9,86.85,86.885,1012800000.0
2009-10-22 13:00:00,86.885,86.925,86.83,86.9,2319400001.0
2009-10-22 13:05:00,86.9,86.975,86.875,86.97,2556499999.0
2009-10-22 13:10:00,86.97,86.985,86.9,86.91,2461400001.0
2009-10-22 13:15:00,86.91,86.915,86.86,86.865,1801600001.0
2009-10-22 13:20:00,86.865,86.895,86.835,86.89,2584300002.0
2009-10-22 13:25:00,86.89,86.91,86.805,86.85,3013600000.0
2009-10-22 13:30:00,86.85,86.92,86.845,86.89,3000899998.0
2009-10-22 13:35:00,86.89,86.95,86.89,86.905,2025899999.0
2009-10-22 13:40:00,86.905,87.005,86.88,86.97,2924800000.0
2009-10-22 13:45:00,86.97,86.99,86.92,86.925,3084400001.0
2009-10-22 13:50:00,86.925,86.995,86.915,86.945,3137199998.0
2009-10-22 13:55:00,86.945,86.965,86.845,86.95,2782199998.0
2009-10-22 14:00:00,86.95,86.95,86.845,86.875,1807200000.0
2009-10-22 14:05:00,86.875,87.02,86.875,87.005,1459100001.0
2009-10-22 14:10:00,87.005,87.005,86.925,86.945,1986099998.0
2009-10-22 14:15:00,86.95,86.965,86.895,86.92,2493599999.0
2009-10-22 14:20:00,86.925,86.975,86.865,86.93,2996200002.0
2009-10-22 14:25:00,86.93,86.955,86.855,86.95,2427899999.0
2009-10-22 14:30:00,86.94,87.035,86.81,86.81,2160600000.0
2009-10-22 14:35:00,86.81,86.885,86.725,86.835,3675000001.0
2009-10-22 14:40:00,86.835,86.91,86.77,86.855,3117100001.0
2009-10-22 14:45:00,86.85,86.865,86.805,86.855,3031100000.0
2009-10-22 14:50:00,86.85,86.895,86.845,86.865,3064800005.0
2009-10-22 14:55:00,86.865,87.03,86.865,87.025,2743400000.0
2009-10-22 15:00:00,87.025,87.035,86.895,86.95,3132899997.0
2009-10-22 15:05:00,86.95,87.035,86.915,87.02,3338699999.0
2009-10-22 15:10:00,87.015,87.155,87.015,87.075,3382699998.0
2009-10-22 15:15:00,87.075,87.165,87.035,87.09,3142400000.0
2009-10-22 15:20:00,87.09,87.13,87.025,87.03,2487399998.0
2009-10-22 15:25:00,87.03,87.11,87.005,87.095,2796099999.0
2009-10-22 15:30:00,87.095,87.12,87.05,87.11,3322800000.0
2009-10-22 15:35:00,87.11,87.18,87.09,87.115,3255100001.0
2009-10-22 15:40:00,87.115,87.185,87.055,87.06,3363400001.0
2009-10-22 15:45:00,87.065,87.12,86.98,87.005,3208499997.0
2009-10-22 15:50:00,87.01,87.17,86.965,87.16,3811699999.0
2009-10-22 15:55:00,87.16,87.205,87.095,87.15,3098099996.0
2009-10-22 16:00:00,87.155,87.18,86.875,86.935,3561000000.0
2009-10-22 16:05:00,86.935,87.04,86.93,86.97,3451900000.0
2009-10-22 16:10:00,86.975,87.075,86.925,87.06,3096199999.0
2009-10-22 16:15:00,87.07,87.075,86.995,87.05,2238500000.0
2009-10-22 16:20:00,87.045,87.13,87.005,87.115,2579500002.0
2009-10-22 16:25:00,87.11,87.16,87.045,87.125,2740099998.0
2009-10-22 16:30:00,87.125,87.325,87.11,87.235,2403200000.0
2009-10-22 16:35:00,87.235,87.33,87.23,87.285,2053700000.0
2009-10-22 16:40:00,87.285,87.35,87.285,87.31,2465800000.0
2009-10-22 16:45:00,87.31,87.395,87.225,87.25,2125200001.0
2009-10-22 16:50:00,87.25,87.375,87.225,87.355,1740300000.0
2009-10-22 16:55:00,87.355,87.52,87.355,87.455,2580800000.0
2009-10-22 17:00:00,87.455,87.49,87.355,87.445,2374600000.0
2009-10-22 17:05:00,87.445,87.54,87.42,87.43,1858800000.0
2009-10-22 17:10:00,87.43,87.45,87.405,87.445,1618600000.0
2009-10-22 17:15:00,87.445,87.45,86.895,87.015,1298400000.0
2009-10-22 17:20:00,87.035,87.26,87.03,87.23,2026600000.0
2009-10-22 17:25:00,87.23,87.305,87.195,87.195,1868800000.0
2009-10-22 17:30:00,87.195,87.205,87.095,87.18,3292500000.0
2009-10-22 17:35:00,87.18,87.21,87.15,87.19,2671200000.0
2009-10-22 17:40:00,87.195,87.255,87.165,87.24,2267800001.0
2009-10-22 17:45:00,87.24,87.255,87.18,87.21,1966999999.0
2009-10-22 17:50:00,87.21,87.21,87.125,87.16,2520900001.0
2009-10-22 17:55:00,87.165,87.215,87.085,87.215,2605600000.0
2009-10-22 18:00:00,87.215,87.265,87.17,87.26,2668900000.0
2009-10-22 18:05:00,87.265,87.28,87.175,87.215,2663499997.0
2009-10-22 18:10:00,87.215,87.24,87.14,87.18,2253499999.0
2009-10-22 18:15:00,87.165,87.205,87.135,87.18,1727599999.0
2009-10-22 18:20:00,87.18,87.2,87.13,87.13,1656800000.0
2009-10-22 18:25:00,87.13,87.16,87.07,87.075,2707600000.0
2009-10-22 18:30:00,87.08,87.085,87.0,87.0,1984399999.0
2009-10-22 18:35:00,87.0,87.045,86.98,87.045,1425900000.0
2009-10-22 18:40:00,87.045,87.075,87.025,87.065,1548200000.0
2009-10-22 18:45:00,87.06,87.195,87.05,87.095,2409799999.0
2009-10-22 18:50:00,87.09,87.135,87.085,87.12,2087000000.0
2009-10-22 18:55:00,87.12,87.15,87.065,87.065,1062300000.0
2009-10-22 19:00:00,87.07,87.12,87.055,87.095,1438099999.0
2009-10-22 19:05:00,87.095,87.145,87.07,87.1,1437200001.0
2009-10-22 19:10:00,87.1,87.1,87.035,87.04,1555200000.0
2009-10-22 19:15:00,87.04,87.06,86.99,87.06,2030700001.0
2009-10-22 19:20:00,87.06,87.08,87.02,87.055,1527600000.0
2009-10-22 19:25:00,87.055,87.07,87.035,87.035,1024300000.0
2009-10-22 19:30:00,87.045,87.045,86.945,86.955,1608200000.0
2009-10-22 19:35:00,86.955,87.055,86.955,87.025,1708800000.0
2009-10-22 19:40:00,87.025,87.025,86.965,86.975,943700000.0
2009-10-22 19:45:00,86.99,87.015,86.98,86.985,948200000.0
2009-10-22 19:50:00,86.985,87.065,86.98,87.055,1205200000.0
2009-10-22 19:55:00,87.07,87.075,87.045,87.055,1376200000.0
2009-10-22 20:00:00,87.055,87.165,87.045,87.14,2158800000.0
2009-10-22 20:05:00,87.135,87.17,87.065,87.07,1245500000.0
2009-10-22 20:10:00,87.085,87.135,87.065,87.115,1807600000.0
2009-10-22 20:15:00,87.115,87.16,87.075,87.12,1579499999.0
2009-10-22 20:20:00,87.125,87.15,87.09,87.14,1891600000.0
2009-10-22 20:25:00,87.14,87.15,87.06,87.06,2517800000.0
2009-10-22 20:30:00,87.07,87.115,87.045,87.065,986400000.0
2009-10-22 20:35:00,87.07,87.125,87.07,87.125,1605900001.0
2009-10-22 20:40:00,87.125,87.14,87.045,87.045,2364700000.0
2009-10-22 20:45:00,87.045,87.08,87.0,87.0,1238000000.0
2009-10-22 20:50:00,87.015,87.09,87.005,87.06,856500000.0
2009-10-22 20:55:00,87.06,87.065,87.0,87.055,1895100001.0
2009-10-22 21:00:00,87.06,87.08,87.025,87.06,1471099999.0
2009-10-22 21:05:00,87.06,87.14,87.03,87.13,1430500000.0
2009-10-22 21:10:00,87.13,87.165,87.105,87.14,1036900000.0
2009-10-22 21:15:00,87.135,87.14,87.065,87.09,1301200000.0
2009-10-22 21:20:00,87.09,87.145,87.075,87.11,1605500000.0
2009-10-22 21:25:00,87.11,87.18,87.095,87.15,892200000.0
2009-10-22 21:30:00,87.15,87.155,87.105,87.12,1523399999.0
2009-10-22 21:35:00,87.12,87.155,87.12,87.145,1078700000.0
2009-10-22 21:40:00,87.145,87.145,87.08,87.1,724100000.0
2009-10-22 21:45:00,87.1,87.175,87.095,87.13,1205900000.0
2009-10-22 21:50:00,87.13,87.175,87.13,87.15,847000000.0
2009-10-22 21:55:00,87.15,87.175,87.1,87.1,1044900000.0
2009-10-22 22:00:00,87.095,87.13,87.08,87.105,635100000.0
2009-10-22 22:05:00,87.11,87.165,87.085,87.13,553500000.0
2009-10-22 22:10:00,87.125,87.13,87.1,87.115,203100000.0
2009-10-22 22:15:00,87.115,87.165,87.105,87.15,407500000.0
2009-10-22 22:20:00,87.15,87.165,87.105,87.165,538300000.0
2009-10-22 22:25:00,87.155,87.17,87.105,87.135,935000000.0
2009-10-22 22:30:00,87.135,87.155,87.105,87.115,368600000.0
2009-10-22 22:35:00,87.105,87.135,87.095,87.125,398500000.0
2009-10-22 22:40:00,87.125,87.155,87.125,87.135,387600000.0
2009-10-22 22:45:00,87.135,87.16,87.13,87.135,288400000.0
2009-10-22 22:50:00,87.125,87.155,87.105,87.14,448100000.0
2009-10-22 22:55:00,87.135,87.16,87.125,87.125,312000000.0
2009-10-22 23:00:00,87.115,87.17,87.11,87.16,76400000.0
2009-10-22 23:05:00,87.155,87.18,87.145,87.16,34600000.0
2009-10-22 23:10:00,87.17,87.195,87.14,87.185,80700000.0
2009-10-22 23:15:00,87.195,87.265,87.185,87.215,315500000.0
2009-10-22 23:20:00,87.225,87.235,87.22,87.235,76400000.0
2009-10-22 23:25:00,87.25,87.275,87.205,87.235,62100000.0
2009-10-22 23:30:00,87.235,87.245,87.209,87.225,36000000.0
2009-10-22 23:35:00,87.215,87.215,87.177,87.178,25200000.0
2009-10-22 23:40:00,87.179,87.205,87.165,87.18,56500000.0
2009-10-22 23:45:00,87.165,87.175,87.145,87.145,123700000.0
2009-10-22 23:50:00,87.145,87.18,87.136,87.14,112500000.0
2009-10-22 23:55:00,87.141,87.225,87.139,87.195,121900000.0
2009-10-23 00:00:00,87.195,87.205,87.134,87.139,164800000.0
2009-10-23 00:05:00,87.165,87.175,87.135,87.155,73600000.0
2009-10-23 00:10:00,87.155,87.175,87.124,87.124,41800000.0
2009-10-23 00:15:00,87.155,87.175,87.155,87.175,30800000.0
2009-10-23 00:20:00,87.175,87.195,87.175,87.185,35200000.0
2009-10-23 00:25:00,87.185,87.185,87.148,87.148,50400000.0
2009-10-23 00:30:00,87.175,87.185,87.155,87.155,49600000.0
2009-10-23 00:35:00,87.132,87.165,87.132,87.165,20800000.0
2009-10-23 00:40:00,87.175,87.185,87.165,87.185,37800000.0
2009-10-23 00:45:00,87.195,87.225,87.172,87.225,61400000.0
2009-10-23 00:50:00,87.225,87.245,87.196,87.245,35200000.0
2009-10-23 00:55:00,87.25,87.255,87.225,87.245,54400000.0
2009-10-23 01:00:00,87.245,87.265,87.245,87.26,103200000.0
2009-10-23 01:05:00,87.26,87.275,87.255,87.26,280900000.0
2009-10-23 01:10:00,87.265,87.32,87.26,87.305,342000000.0
2009-10-23 01:15:00,87.305,87.34,87.28,87.315,513800000.0
2009-10-23 01:20:00,87.315,87.385,87.315,87.355,502400000.0
2009-10-23 01:25:00,87.35,87.38,87.35,87.375,316000000.0
2009-10-23 01:30:00,87.375,87.39,87.365,87.365,317200000.0
2009-10-23 01:35:00,87.365,87.38,87.355,87.375,429200000.0
2009-10-23 01:40:00,87.375,87.385,87.375,87.375,204400000.0
2009-10-23 01:45:00,87.375,87.41,87.365,87.4,481600000.0
2009-10-23 01:50:00,87.4,87.425,87.305,87.355,1056900000.0
2009-10-23 01:55:00,87.34,87.41,87.34,87.405,439700000.0
2009-10-23 02:00:00,87.405,87.47,87.355,87.445,515900000.0
2009-10-23 02:05:00,87.445,87.465,87.41,87.415,595600000.0
2009-10-23 02:10:00,87.415,87.47,87.405,87.46,516400000.0
2009-10-23 02:15:00,87.465,87.515,87.455,87.485,452600000.0
2009-10-23 02:20:00,87.485,87.52,87.425,87.435,810600000.0
2009-10-23 02:25:00,87.435,87.435,87.355,87.365,573400000.0
2009-10-23 02:30:00,87.365,87.375,87.325,87.325,435900000.0
2009-10-23 02:35:00,87.325,87.355,87.315,87.345,727900000.0
2009-10-23 02:40:00,87.345,87.365,87.325,87.365,325600000.0
2009-10-23 02:45:00,87.365,87.385,87.295,87.305,511500000.0
2009-10-23 02:50:00,87.31,87.41,87.29,87.355,824700000.0
2009-10-23 02:55:00,87.335,87.345,87.285,87.305,648300000.0
2009-10-23 03:00:00,87.31,87.365,87.295,87.345,430600000.0
2009-10-23 03:05:00,87.35,87.365,87.295,87.3,406000000.0
2009-10-23 03:10:00,87.31,87.36,87.31,87.355,239600000.0
2009-10-23 03:15:00,87.355,87.47,87.355,87.415,716300000.0
2009-10-23 03:20:00,87.415,87.445,87.375,87.39,529200000.0
2009-10-23 03:25:00,87.395,87.43,87.385,87.41,391800000.0
2009-10-23 03:30:00,87.41,87.435,87.37,87.38,383700000.0
2009-10-23 03:35:00,87.395,87.45,87.38,87.445,493200000.0
2009-10-23 03:40:00,87.44,87.46,87.385,87.385,486600000.0
2009-10-23 03:45:00,87.385,87.41,87.36,87.395,602800000.0
2009-10-23 03:50:00,87.395,87.45,87.38,87.445,760500000.0
2009-10-23 03:55:00,87.445,87.475,87.415,87.44,927800000.0
2009-10-23 04:00:00,87.445,87.445,87.385,87.39,774600000.0
2009-10-23 04:05:00,87.385,87.415,87.38,87.415,992400000.0
2009-10-23 04:10:00,87.415,87.445,87.395,87.435,795400000.0
2009-10-23 04:15:00,87.44,87.445,87.405,87.415,574499999.0
2009-10-23 04:20:00,87.415,87.49,87.415,87.48,739700000.0
2009-10-23 04:25:00,87.48,87.54,87.465,87.465,1530000000.0
2009-10-23 04:30:00,87.46,87.465,87.435,87.445,954100000.0
2009-10-23 04:35:00,87.45,87.475,87.445,87.455,572500000.0
2009-10-23 04:40:00,87.455,87.465,87.445,87.455,782800000.0
2009-10-23 04:45:00,87.455,87.515,87.455,87.49,1569200000.0
2009-10-23 04:50:00,87.49,87.545,87.465,87.54,1133100000.0
2009-10-23 04:55:00,87.54,87.555,87.485,87.485,1192600000.0
2009-10-23 05:00:00,87.485,87.535,87.48,87.525,557400000.0
2009-10-23 05:05:00,87.525,87.535,87.49,87.49,921300000.0
2009-10-23 05:10:00,87.49,87.52,87.465,87.515,668500000.0
2009-10-23 05:15:00,87.515,87.52,87.485,87.5,676300000.0
2009-10-23 05:20:00,87.5,87.54,87.495,87.52,452500000.0
2009-10-23 05:25:00,87.52,87.52,87.495,87.495,404900000.0
2009-10-23 05:30:00,87.505,87.55,87.505,87.51,663200000.0
2009-10-23 05:35:00,87.515,87.545,87.505,87.51,879900000.0
2009-10-23 05:40:00,87.51,87.515,87.465,87.465,360500000.0
2009-10-23 05:45:00,87.465,87.465,87.395,87.43,1307400000.0
2009-10-23 05:50:00,87.43,87.43,87.345,87.345,961100000.0
2009-10-23 05:55:00,87.35,87.43,87.345,87.425,770700000.0
2009-10-23 06:00:00,87.425,87.425,87.4,87.405,468100000.0
2009-10-23 06:05:00,87.405,87.405,87.365,87.365,637200000.0
2009-10-23 06:10:00,87.37,87.39,87.365,87.39,772200000.0
2009-10-23 06:15:00,87.395,87.42,87.385,87.395,445200000.0
2009-10-23 06:20:00,87.395,87.405,87.38,87.38,468900000.0
2009-10-23 06:25:00,87.38,87.39,87.37,87.37,579000000.0
2009-10-23 06:30:00,87.37,87.43,87.37,87.415,718700000.0
2009-10-23 06:35:00,87.415,87.44,87.415,87.44,720800000.0
2009-10-23 06:40:00,87.44,87.46,87.43,87.445,1366800000.0
2009-10-23 06:45:00,87.445,87.48,87.425,87.465,577100000.0
2009-10-23 06:50:00,87.465,87.465,87.395,87.44,1092000000.0
2009-10-23 06:55:00,87.44,87.45,87.41,87.43,894000000.0
2009-10-23 07:00:00,87.43,87.495,87.425,87.455,349700000.0
2009-10-23 07:05:00,87.455,87.485,87.44,87.475,891500000.0
2009-10-23 07:10:00,87.48,87.49,87.435,87.455,1420500000.0
2009-10-23 07:15:00,87.46,87.465,87.435,87.45,782400000.0
2009-10-23 07:20:00,87.45,87.46,87.415,87.42,1291800000.0
2009-10-23 07:25:00,87.425,87.435,87.325,87.36,958500000.0
2009-10-23 07:30:00,87.355,87.36,87.315,87.325,780600000.0
2009-10-23 07:35:00,87.325,87.34,87.305,87.31,616200000.0
2009-10-23 07:40:00,87.315,87.355,87.31,87.325,532300000.0
2009-10-23 07:45:00,87.325,87.345,87.295,87.33,580900000.0
2009-10-23 07:50:00,87.33,87.345,87.2,87.2,729000000.0
2009-10-23 07:55:00,87.2,87.23,87.185,87.205,874800000.0
2009-10-23 08:00:00,87.21,87.255,87.19,87.23,1578700000.0
2009-10-23 08:05:00,87.23,87.28,87.215,87.23,1083800000.0
2009-10-23 08:10:00,87.23,87.29,87.2,87.26,1296400001.0
2009-10-23 08:15:00,87.26,87.41,87.235,87.365,2465200001.0
2009-10-23 08:20:00,87.355,87.375,87.295,87.295,1981100000.0
2009-10-23 08:25:00,87.295,87.385,87.275,87.385,1719399999.0
2009-10-23 08:30:00,87.385,87.39,87.315,87.315,1837500000.0
2009-10-23 08:35:00,87.32,87.365,87.315,87.325,1992400000.0
2009-10-23 08:40:00,87.335,87.405,87.335,87.36,1363500000.0
2009-10-23 08:45:00,87.36,87.39,87.36,87.37,1041000001.0
2009-10-23 08:50:00,87.37,87.39,87.35,87.355,1598800000.0
2009-10-23 08:55:00,87.355,87.385,87.305,87.305,1672000000.0
2009-10-23 09:00:00,87.305,87.4,87.305,87.365,1850299999.0
2009-10-23 09:05:00,87.365,87.45,87.355,87.45,1961800000.0
2009-10-23 09:10:00,87.455,87.475,87.365,87.39,2067600000.0
2009-10-23 09:15:00,87.39,87.48,87.32,87.44,2294600000.0
2009-10-23 09:20:00,87.44,87.495,87.43,87.455,1724699999.0
2009-10-23 09:25:00,87.455,87.495,87.44,87.44,1184999999.0
2009-10-23 09:30:00,87.44,87.44,87.37,87.425,1412500000.0
2009-10-23 09:35:00,87.425,87.445,87.39,87.39,2086300003.0
2009-10-23 09:40:00,87.39,87.43,87.365,87.395,1302100000.0
2009-10-23 09:45:00,87.395,87.4,87.345,87.38,1951400000.0
2009-10-23 09:50:00,87.385,87.405,87.35,87.395,1836500000.0
2009-10-23 09:55:00,87.395,87.42,87.29,87.295,2184700000.0
2009-10-23 10:00:00,87.295,87.335,87.245,87.3,2248300000.0
2009-10-23 10:05:00,87.3,87.415,87.285,87.395,2077399999.0
2009-10-23 10:10:00,87.395,87.425,87.365,87.395,2282300000.0
2009-10-23 10:15:00,87.39,87.405,87.345,87.39,1280700000.0
2009-10-23 10:20:00,87.39,87.395,87.35,87.365,1313600000.0
2009-10-23 10:25:00,87.365,87.37,87.295,87.325,1624700000.0
2009-10-23 10:30:00,87.325,87.325,87.15,87.245,2547100000.0
2009-10-23 10:35:00,87.24,87.25,87.13,87.14,1814300001.0
2009-10-23 10:40:00,87.14,87.205,87.135,87.195,2206800000.0
2009-10-23 10:45:00,87.195,87.29,87.155,87.275,1839700000.0
2009-10-23 10:50:00,87.275,87.31,87.2,87.285,1398700000.0
2009-10-23 10:55:00,87.285,87.315,87.205,87.21,1829300002.0
2009-10-23 11:00:00,87.21,87.23,87.135,87.15,2106200002.0
2009-10-23 11:05:00,87.15,87.175,87.105,87.125,1467700000.0
2009-10-23 11:10:00,87.125,87.195,87.1,87.145,2258700000.0
2009-10-23 11:15:00,87.15,87.175,87.125,87.17,1885500000.0
2009-10-23 11:20:00,87.17,87.175,87.125,87.145,1498400000.0
2009-10-23 11:25:00,87.145,87.225,87.135,87.225,1430900000.0
2009-10-23 11:30:00,87.225,87.27,87.215,87.245,868500000.0
2009-10-23 11:35:00,87.245,87.275,87.19,87.195,1771600000.0
2009-10-23 11:40:00,87.2,87.2,87.13,87.16,1434800000.0
2009-10-23 11:45:00,87.155,87.225,87.155,87.205,1530100001.0
2009-10-23 11:50:00,87.205,87.23,87.16,87.165,951000000.0
2009-10-23 11:55:00,87.17,87.185,87.13,87.155,1945700000.0
2009-10-23 12:00:00,87.16,87.185,87.135,87.145,1924300000.0
2009-10-23 12:05:00,87.145,87.19,87.125,87.13,1513200000.0
2009-10-23 12:10:00,87.13,87.145,87.055,87.055,1547300000.0
2009-10-23 12:15:00,87.055,87.065,87.01,87.06,1331000000.0
2009-10-23 12:20:00,87.065,87.075,86.98,86.985,1585600000.0
2009-10-23 12:25:00,86.985,87.015,86.955,87.005,1185300000.0
2009-10-23 12:30:00,86.99,87.035,86.975,87.025,1118000000.0
2009-10-23 12:35:00,87.025,87.045,87.01,87.04,1697500001.0
2009-10-23 12:40:00,87.04,87.06,86.995,86.995,1937700000.0
2009-10-23 12:45:00,87.0,87.015,86.98,87.005,1155400000.0
2009-10-23 12:50:00,87.005,87.06,87.005,87.055,1639200000.0
2009-10-23 12:55:00,87.055,87.115,87.04,87.08,1663200000.0
2009-10-23 13:00:00,87.08,87.17,87.055,87.16,1429800000.0
2009-10-23 13:05:00,87.16,87.185,87.135,87.18,1463500000.0
2009-10-23 13:10:00,87.18,87.18,87.13,87.16,781900000.0
2009-10-23 13:15:00,87.16,87.205,87.045,87.05,1328700002.0
2009-10-23 13:20:00,87.055,87.085,86.995,87.015,1787199999.0
2009-10-23 13:25:00,87.015,87.11,87.01,87.11,1405600000.0
2009-10-23 13:30:00,87.11,87.14,87.045,87.12,1544199998.0
2009-10-23 13:35:00,87.125,87.15,87.09,87.09,1700100000.0
2009-10-23 13:40:00,87.095,87.135,87.07,87.125,991899998.0
2009-10-23 13:45:00,87.125,87.145,87.06,87.125,2162099997.0
2009-10-23 13:50:00,87.125,87.175,87.095,87.17,1873300000.0
2009-10-23 13:55:00,87.17,87.195,87.145,87.16,1506300000.0
2009-10-23 14:00:00,87.16,87.2,87.12,87.18,1629500000.0
2009-10-23 14:05:00,87.18,87.24,87.15,87.215,2192200000.0
2009-10-23 14:10:00,87.215,87.27,87.165,87.27,2479600000.0
2009-10-23 14:15:00,87.27,87.365,87.25,87.355,2739200001.0
2009-10-23 14:20:00,87.355,87.44,87.345,87.41,3997299998.0
2009-10-23 14:25:00,87.41,87.42,87.345,87.385,3360300001.0
2009-10-23 14:30:00,87.39,87.54,87.39,87.47,3575899999.0
2009-10-23 14:35:00,87.47,87.5,87.425,87.465,3847399998.0
2009-10-23 14:40:00,87.46,87.515,87.435,87.49,3581799998.0
2009-10-23 14:45:00,87.49,87.57,87.47,87.51,3333600000.0
2009-10-23 14:50:00,87.515,87.525,87.43,87.465,3924699998.0
2009-10-23 14:55:00,87.46,87.48,87.36,87.36,3410800001.0
2009-10-23 15:00:00,87.36,87.415,87.35,87.355,3728000002.0
2009-10-23 15:05:00,87.355,87.39,87.31,87.365,2864099999.0
2009-10-23 15:10:00,87.365,87.39,87.285,87.335,2869599997.0
2009-10-23 15:15:00,87.34,87.435,87.34,87.42,1865300000.0
2009-10-23 15:20:00,87.415,87.42,87.37,87.395,2144000000.0
2009-10-23 15:25:00,87.395,87.465,87.385,87.445,3265200002.0
2009-10-23 15:30:00,87.445,87.55,87.445,87.485,3288300001.0
2009-10-23 15:35:00,87.49,87.53,87.335,87.39,3716300001.0
2009-10-23 15:40:00,87.395,87.4,87.335,87.335,2926600000.0
2009-10-23 15:45:00,87.325,87.345,87.28,87.345,3516199999.0
2009-10-23 15:50:00,87.345,87.5,87.345,87.485,3324300001.0
2009-10-23 15:55:00,87.485,87.5,87.38,87.385,2972399998.0
2009-10-23 16:00:00,87.38,87.655,87.325,87.33,3983799999.0
2009-10-23 16:05:00,87.33,87.355,87.235,87.28,3691300000.0
2009-10-23 16:10:00,87.28,87.28,87.09,87.185,3626600002.0
2009-10-23 16:15:00,87.185,87.345,87.15,87.315,3732099999.0
2009-10-23 16:20:00,87.315,87.34,87.25,87.31,3089799997.0
2009-10-23 16:25:00,87.305,87.37,87.23,87.365,3140400000.0
2009-10-23 16:30:00,87.365,87.37,87.2,87.3,3445399999.0
2009-10-23 16:35:00,87.3,87.34,87.2,87.305,2927799998.0
2009-10-23 16:40:00,87.305,87.355,87.285,87.29,3406200002.0
2009-10-23 16:45:00,87.29,87.335,87.215,87.285,3178400001.0
2009-10-23 16:50:00,87.285,87.36,87.265,87.325,3789299997.0
2009-10-23 16:55:00,87.325,87.525,87.275,87.49,3926900001.0
2009-10-23 17:00:00,87.485,87.495,87.325,87.35,3374900001.0
2009-10-23 17:05:00,87.35,87.385,87.33,87.385,3308100000.0
2009-10-23 17:10:00,87.38,87.425,87.36,87.42,2897799998.0
2009-10-23 17:15:00,87.42,87.425,87.255,87.295,3014700001.0
2009-10-23 17:20:00,87.29,87.355,87.28,87.325,3654399998.0
2009-10-23 17:25:00,87.33,87.42,87.33,87.405,3465799998.0
2009-10-23 17:30:00,87.405,87.41,87.31,87.315,3504000002.0
2009-10-23 17:35:00,87.315,87.4,87.285,87.39,2936400000.0
2009-10-23 17:40:00,87.39,87.46,87.39,87.425,2765599997.0
2009-10-23 17:45:00,87.425,87.435,87.365,87.415,1880900001.0
2009-10-23 17:50:00,87.415,87.49,87.415,87.455,2225100000.0
2009-10-23 17:55:00,87.45,87.465,87.395,87.435,2622899998.0
2009-10-23 18:00:00,87.43,87.47,87.395,87.415,2864800000.0
2009-10-23 18:05:00,87.415,87.475,87.395,87.43,2695000001.0
2009-10-23 18:10:00,87.455,87.455,87.355,87.37,1890300000.0
2009-10-23 18:15:00,87.37,87.455,87.33,87.445,2331300001.0
2009-10-23 18:20:00,87.44,87.46,87.37,87.45,1854700000.0
2009-10-23 18:25:00,87.455,87.505,87.43,87.5,1341700000.0
2009-10-23 18:30:00,87.5,87.505,87.415,87.415,1390400001.0
2009-10-23 18:35:00,87.415,87.49,87.415,87.455,1476200001.0
2009-10-23 18:40:00,87.46,87.475,87.43,87.45,1808200000.0
2009-10-23 18:45:00,87.45,87.51,87.45,87.48,2614300001.0
2009-10-23 18:50:00,87.485,87.49,87.41,87.425,1367100001.0
2009-10-23 18:55:00,87.425,87.495,87.425,87.45,1850199999.0
2009-10-23 19:00:00,87.45,87.495,87.425,87.465,2410299998.0
2009-10-23 19:05:00,87.465,87.51,87.455,87.485,1738400000.0
2009-10-23 19:10:00,87.485,87.56,87.475,87.535,1525199998.0
2009-10-23 19:15:00,87.54,87.57,87.535,87.545,1753199999.0
2009-10-23 19:20:00,87.545,87.545,87.445,87.49,1668400000.0
2009-10-23 19:25:00,87.49,87.52,87.49,87.505,1135700002.0
2009-10-23 19:30:00,87.505,87.51,87.41,87.425,2639800000.0
2009-10-23 19:35:00,87.425,87.445,87.395,87.415,2352900000.0
2009-10-23 19:40:00,87.41,87.5,87.405,87.49,2559900002.0
2009-10-23 19:45:00,87.49,87.5,87.46,87.485,2298499999.0
2009-10-23 19:50:00,87.485,87.56,87.485,87.55,1614999999.0
2009-10-23 19:55:00,87.55,87.555,87.505,87.555,1558700001.0
2009-10-23 20:00:00,87.555,87.555,87.475,87.475,1727699999.0
2009-10-23 20:05:00,87.475,87.575,87.465,87.54,2697999997.0
2009-10-23 20:10:00,87.54,87.6,87.525,87.555,1843700001.0
2009-10-23 20:15:00,87.555,87.575,87.535,87.565,1608600000.0
2009-10-23 20:20:00,87.565,87.635,87.565,87.595,1697000002.0
2009-10-23 20:25:00,87.595,87.595,87.535,87.545,1399399999.0
2009-10-23 20:30:00,87.545,87.575,87.465,87.495,2000099999.0
2009-10-23 20:35:00,87.495,87.535,87.485,87.515,998200000.0
2009-10-23 20:40:00,87.515,87.55,87.475,87.535,959599998.0
2009-10-23 20:45:00,87.535,87.57,87.525,87.55,628200000.0
2009-10-23 20:50:00,87.545,87.56,87.505,87.505,368800000.0
2009-10-23 20:55:00,87.505,87.535,87.48,87.49,892500000.0
2009-10-23 21:00:00,87.49,87.54,87.485,87.52,884100000.0
2009-10-23 21:05:00,87.515,87.55,87.49,87.525,865900000.0
2009-10-23 21:10:00,87.52,87.595,87.515,87.575,630400000.0
2009-10-23 21:15:00,87.575,87.585,87.505,87.53,494900000.0
2009-10-23 21:20:00,87.53,87.53,87.435,87.46,770200000.0
2009-10-23 21:25:00,87.455,87.46,87.415,87.44,621000000.0
2009-10-23 21:30:00,87.44,87.455,87.425,87.435,612200000.0
2009-10-23 21:35:00,87.435,87.475,87.415,87.455,557100000.0
2009-10-23 21:40:00,87.455,87.47,87.405,87.425,1046800000.0
2009-10-23 21:45:00,87.425,87.505,87.425,87.505,681400000.0
2009-10-23 21:50:00,87.505,87.525,87.455,87.51,1046400000.0
2009-10-23 21:55:00,87.51,87.555,87.465,87.465,532000000.0
2009-10-23 22:00:00,87.465,87.525,87.445,87.525,303800000.0
2009-10-23 22:05:00,87.525,87.535,87.485,87.515,348600000.0
2009-10-23 22:10:00,87.535,87.595,87.495,87.555,781400000.0
2009-10-23 22:15:00,87.555,87.59,87.545,87.565,431300000.0
2009-10-23 22:20:00,87.565,87.565,87.515,87.545,486600000.0
2009-10-23 22:25:00,87.545,87.55,87.505,87.505,265100000.0
2009-10-23 22:30:00,87.505,87.505,87.395,87.395,400700000.0
2009-10-23 22:35:00,87.395,87.445,87.395,87.415,451800000.0
2009-10-23 22:40:00,87.415,87.455,87.415,87.455,224800000.0
2009-10-23 22:45:00,87.455,87.505,87.455,87.475,226000000.0
2009-10-23 22:50:00,87.449,87.485,87.425,87.435,234600000.0
2009-10-23 22:55:00,87.445,87.445,87.275,87.3,180800000.0
2009-10-25 23:05:00,87.52,87.54,87.52,87.54,12900000.0
2009-10-25 23:30:00,87.43,87.46,87.385,87.41,67000000.0
2009-10-25 23:35:00,87.435,87.45,87.4,87.405,43500000.0
2009-10-25 23:40:00,87.41,87.435,87.41,87.435,30000000.0
2009-10-25 23:45:00,87.445,87.46,87.445,87.455,25000000.0
2009-10-25 23:50:00,87.45,87.485,87.435,87.455,22000000.0
2009-10-25 23:55:00,87.46,87.57,87.455,87.515,120200000.0
2009-10-26 00:00:00,87.525,87.59,87.45,87.53,218300000.0
2009-10-26 00:05:00,87.525,87.535,87.36,87.37,257700000.0
2009-10-26 00:10:00,87.37,87.4,87.355,87.385,161900000.0
2009-10-26 00:15:00,87.385,87.47,87.36,87.375,44900000.0
2009-10-26 00:20:00,87.37,87.37,87.325,87.365,111300000.0
2009-10-26 00:25:00,87.365,87.46,87.345,87.46,248300000.0
2009-10-26 00:30:00,87.455,87.625,87.455,87.555,485500000.0
2009-10-26 00:35:00,87.555,87.635,87.555,87.6,118400000.0
2009-10-26 00:40:00,87.6,87.635,87.575,87.595,129800000.0
2009-10-26 00:45:00,87.595,87.65,87.595,87.65,213700000.0
2009-10-26 00:50:00,87.65,87.65,87.62,87.64,132200000.0
2009-10-26 00:55:00,87.64,87.645,87.615,87.615,242400000.0
2009-10-26 01:00:00,87.615,87.64,87.615,87.635,89000000.0
2009-10-26 01:05:00,87.63,87.655,87.625,87.645,89900000.0
2009-10-26 01:10:00,87.64,87.66,87.415,87.445,323800000.0
2009-10-26 01:15:00,87.44,87.53,87.43,87.5,320000000.0
2009-10-26 01:20:00,87.5,87.54,87.465,87.495,642400000.0
2009-10-26 01:25:00,87.5,87.555,87.475,87.51,440000000.0
2009-10-26 01:30:00,87.505,87.57,87.505,87.57,337600000.0
2009-10-26 01:35:00,87.57,87.61,87.56,87.565,609600000.0
2009-10-26 01:40:00,87.57,87.605,87.535,87.545,643200000.0
2009-10-26 01:45:00,87.55,87.58,87.5,87.51,658400000.0
2009-10-26 01:50:00,87.51,87.51,87.47,87.495,344000000.0
2009-10-26 01:55:00,87.485,87.485,87.425,87.435,73800000.0
2009-10-26 02:00:00,87.435,87.435,87.325,87.325,538900000.0
2009-10-26 02:05:00,87.325,87.355,87.215,87.215,719600000.0
2009-10-26 02:10:00,87.215,87.275,87.205,87.235,534000000.0
2009-10-26 02:15:00,87.235,87.305,87.235,87.295,278200000.0
2009-10-26 02:20:00,87.295,87.345,87.275,87.335,319100000.0
2009-10-26 02:25:00,87.325,87.37,87.275,87.285,480400000.0
2009-10-26 02:30:00,87.285,87.305,87.235,87.305,789300000.0
2009-10-26 02:35:00,87.305,87.32,87.225,87.245,648900000.0
2009-10-26 02:40:00,87.245,87.355,87.235,87.355,728800000.0
2009-10-26 02:45:00,87.355,87.42,87.355,87.415,638400000.0
2009-10-26 02:50:00,87.415,87.495,87.405,87.405,656800000.0
2009-10-26 02:55:00,87.405,87.43,87.31,87.335,635500000.0
2009-10-26 03:00:00,87.335,87.385,87.28,87.385,570600000.0
2009-10-26 03:05:00,87.375,87.385,87.33,87.375,549100000.0
2009-10-26 03:10:00,87.375,87.435,87.34,87.355,408400000.0
2009-10-26 03:15:00,87.36,87.385,87.295,87.36,620200000.0
2009-10-26 03:20:00,87.36,87.445,87.345,87.395,590600000.0
2009-10-26 03:25:00,87.395,87.415,87.275,87.295,324100000.0
2009-10-26 03:30:00,87.295,87.345,87.255,87.305,381600000.0
2009-10-26 03:35:00,87.305,87.325,87.26,87.275,263600000.0
2009-10-26 03:40:00,87.27,87.305,87.235,87.285,426100000.0
2009-10-26 03:45:00,87.285,87.4,87.285,87.39,619400000.0
2009-10-26 03:50:00,87.39,87.415,87.335,87.335,1095100000.0
2009-10-26 03:55:00,87.335,87.375,87.335,87.35,603500000.0
2009-10-26 04:00:00,87.35,87.375,87.305,87.32,954800000.0
2009-10-26 04:05:00,87.32,87.365,87.26,87.365,1250700000.0
2009-10-26 04:10:00,87.365,87.365,87.28,87.28,939000000.0
2009-10-26 04:15:00,87.28,87.295,87.225,87.235,1276800000.0
2009-10-26 04:20:00,87.23,87.285,87.17,87.18,1411700000.0
2009-10-26 04:25:00,87.18,87.26,87.18,87.25,1787200000.0
2009-10-26 04:30:00,87.25,87.27,87.225,87.245,690400000.0
2009-10-26 04:35:00,87.25,87.31,87.225,87.285,1875400000.0
2009-10-26 04:40:00,87.285,87.285,87.16,87.16,1097200000.0
2009-10-26 04:45:00,87.16,87.215,87.16,87.18,539100000.0
2009-10-26 04:50:00,87.185,87.25,87.165,87.17,651300000.0
2009-10-26 04:55:00,87.17,87.17,87.095,87.135,1141000000.0
2009-10-26 05:00:00,87.135,87.175,87.135,87.165,794900000.0
2009-10-26 05:05:00,87.165,87.205,87.12,87.135,979300000.0
2009-10-26 05:10:00,87.135,87.165,87.125,87.145,636700000.0
2009-10-26 05:15:00,87.14,87.195,87.14,87.17,955300000.0
2009-10-26 05:20:00,87.17,87.195,87.155,87.17,553100000.0
2009-10-26 05:25:00,87.175,87.19,87.17,87.185,612700000.0
2009-10-26 05:30:00,87.185,87.2,87.152,87.19,259300000.0
2009-10-26 05:35:00,87.19,87.19,87.114,87.19,263400000.0
2009-10-26 05:40:00,87.19,87.215,87.19,87.21,274700000.0
2009-10-26 05:45:00,87.21,87.22,87.185,87.195,546900000.0
2009-10-26 05:50:00,87.19,87.2,87.185,87.19,151800000.0
2009-10-26 05:55:00,87.19,87.2,87.18,87.19,320800000.0
2009-10-26 06:00:00,87.19,87.22,87.19,87.21,736600000.0
2009-10-26 06:05:00,87.21,87.24,87.185,87.225,687600000.0
2009-10-26 06:10:00,87.225,87.255,87.215,87.215,533700000.0
2009-10-26 06:15:00,87.22,87.245,87.205,87.235,925100000.0
2009-10-26 06:20:00,87.23,87.24,87.18,87.18,550000000.0
2009-10-26 06:25:00,87.175,87.215,87.175,87.205,719200000.0
2009-10-26 06:30:00,87.2,87.21,87.145,87.185,564100000.0
2009-10-26 06:35:00,87.175,87.18,87.125,87.135,269200000.0
2009-10-26 06:40:00,87.125,87.14,87.05,87.1,548300000.0
2009-10-26 06:45:00,87.105,87.12,87.095,87.095,471100000.0
2009-10-26 06:50:00,87.105,87.15,87.095,87.13,444800000.0
2009-10-26 06:55:00,87.13,87.185,87.095,87.185,693400000.0
2009-10-26 07:00:00,87.185,87.185,87.145,87.165,496000000.0
2009-10-26 07:05:00,87.165,87.18,87.125,87.13,395500000.0
2009-10-26 07:10:00,87.135,87.175,87.115,87.17,864400000.0
2009-10-26 07:15:00,87.17,87.18,87.105,87.105,653600000.0
2009-10-26 07:20:00,87.105,87.125,87.095,87.12,603300000.0
2009-10-26 07:25:00,87.12,87.205,87.12,87.205,709500000.0
2009-10-26 07:30:00,87.2,87.255,87.195,87.245,675100000.0
2009-10-26 07:35:00,87.24,87.3,87.225,87.3,445800000.0
2009-10-26 07:40:00,87.295,87.305,87.245,87.245,395500000.0
2009-10-26 07:45:00,87.24,87.325,87.24,87.29,644900000.0
2009-10-26 07:50:00,87.29,87.3,87.265,87.28,484800000.0
2009-10-26 07:55:00,87.28,87.31,87.25,87.255,796400000.0
2009-10-26 08:00:00,87.265,87.335,87.255,87.325,717400000.0
2009-10-26 08:05:00,87.365,87.365,87.305,87.325,734200000.0
2009-10-26 08:10:00,87.325,87.36,87.31,87.31,536800000.0
2009-10-26 08:15:00,87.32,87.325,87.285,87.325,575300000.0
2009-10-26 08:20:00,87.325,87.35,87.31,87.34,1013700000.0
2009-10-26 08:25:00,87.335,87.355,87.305,87.31,671300000.0
2009-10-26 08:30:00,87.31,87.32,87.285,87.3,489200000.0
2009-10-26 08:35:00,87.3,87.315,87.255,87.26,361300000.0
2009-10-26 08:40:00,87.26,87.28,87.245,87.255,206400000.0
2009-10-26 08:45:00,87.25,87.265,87.225,87.25,496100001.0
2009-10-26 08:50:00,87.25,87.28,87.24,87.26,821500000.0
2009-10-26 08:55:00,87.26,87.32,87.26,87.3,977300000.0
2009-10-26 09:00:00,87.3,87.345,87.3,87.315,1277600000.0
2009-10-26 09:05:00,87.315,87.325,87.31,87.31,799100000.0
2009-10-26 09:10:00,87.31,87.315,87.29,87.305,1200000000.0
2009-10-26 09:15:00,87.305,87.36,87.25,87.325,2371600000.0
2009-10-26 09:20:00,87.325,87.36,87.315,87.35,1404899999.0
2009-10-26 09:25:00,87.35,87.365,87.32,87.36,630600000.0
2009-10-26 09:30:00,87.36,87.41,87.355,87.385,524300000.0
2009-10-26 09:35:00,87.39,87.41,87.355,87.39,645200000.0
2009-10-26 09:40:00,87.39,87.405,87.34,87.34,1785500000.0
2009-10-26 09:45:00,87.34,87.365,87.325,87.345,1288499999.0
2009-10-26 09:50:00,87.35,87.37,87.34,87.355,1234400000.0
2009-10-26 09:55:00,87.355,87.38,87.305,87.325,1397500000.0
2009-10-26 10:00:00,87.32,87.38,87.23,87.3,2863100000.0
2009-10-26 10:05:00,87.305,87.345,87.285,87.34,1873799998.0
2009-10-26 10:10:00,87.34,87.405,87.3,87.3,1728100000.0
2009-10-26 10:15:00,87.3,87.335,87.27,87.27,2564200001.0
2009-10-26 10:20:00,87.27,87.295,87.23,87.24,1946799998.0
2009-10-26 10:25:00,87.235,87.27,87.215,87.25,2135100001.0
2009-10-26 10:30:00,87.25,87.28,87.22,87.24,1862900000.0
2009-10-26 10:35:00,87.24,87.275,87.165,87.17,2611100002.0
2009-10-26 10:40:00,87.17,87.185,87.085,87.135,2146900000.0
2009-10-26 10:45:00,87.135,87.14,87.085,87.1,2134100001.0
2009-10-26 10:50:00,87.105,87.105,87.04,87.045,1546300000.0
2009-10-26 10:55:00,87.04,87.12,87.04,87.07,1956800000.0
2009-10-26 11:00:00,87.07,87.135,87.05,87.135,1888200000.0
2009-10-26 11:05:00,87.145,87.21,87.145,87.175,2090600001.0
2009-10-26 11:10:00,87.185,87.205,87.16,87.205,1066400000.0
2009-10-26 11:15:00,87.205,87.21,87.14,87.15,1647000001.0
2009-10-26 11:20:00,87.15,87.15,87.08,87.105,1597700003.0
2009-10-26 11:25:00,87.105,87.145,87.015,87.105,1817100000.0
2009-10-26 11:30:00,87.105,87.12,87.075,87.11,1658600000.0
2009-10-26 11:35:00,87.11,87.155,87.07,87.155,1705500000.0
2009-10-26 11:40:00,87.155,87.155,87.095,87.1,1634600000.0
2009-10-26 11:45:00,87.1,87.13,87.09,87.125,2077100000.0
2009-10-26 11:50:00,87.125,87.13,87.09,87.125,1200599999.0
2009-10-26 11:55:00,87.125,87.155,87.12,87.125,561400000.0
2009-10-26 12:00:00,87.115,87.18,87.105,87.17,761000000.0
2009-10-26 12:05:00,87.175,87.195,87.15,87.17,769200001.0
2009-10-26 12:10:00,87.165,87.165,87.12,87.14,768100000.0
2009-10-26 12:15:00,87.145,87.19,87.135,87.17,1008400000.0
2009-10-26 12:20:00,87.17,87.17,87.14,87.145,798300000.0
2009-10-26 12:25:00,87.145,87.16,87.08,87.09,1201000000.0
2009-10-26 12:30:00,87.09,87.09,87.015,87.025,1482200000.0
2009-10-26 12:35:00,87.025,87.065,87.01,87.06,1726700000.0
2009-10-26 12:40:00,87.06,87.07,87.015,87.05,1356800001.0
2009-10-26 12:45:00,87.06,87.065,87.025,87.05,1165500000.0
2009-10-26 12:50:00,87.05,87.065,87.025,87.045,1100000001.0
2009-10-26 12:55:00,87.045,87.065,87.005,87.035,1493800000.0
2009-10-26 13:00:00,87.035,87.1,87.03,87.095,1844800000.0
2009-10-26 13:05:00,87.095,87.1,86.995,87.015,1868400000.0
2009-10-26 13:10:00,87.01,87.115,87.01,87.1,1984000000.0
2009-10-26 13:15:00,87.105,87.14,87.1,87.125,1636699999.0
2009-10-26 13:20:00,87.125,87.15,87.11,87.14,1407600000.0
2009-10-26 13:25:00,87.135,87.2,87.11,87.185,1671700000.0
2009-10-26 13:30:00,87.185,87.185,87.095,87.12,1174200001.0
2009-10-26 13:35:00,87.12,87.13,87.075,87.12,1339899999.0
2009-10-26 13:40:00,87.12,87.145,87.085,87.12,2378100000.0
2009-10-26 13:45:00,87.125,87.135,87.065,87.1,1555500000.0
2009-10-26 13:50:00,87.1,87.125,87.055,87.115,2718599999.0
2009-10-26 13:55:00,87.115,87.12,86.96,86.97,2747500001.0
2009-10-26 14:00:00,86.97,87.03,86.945,86.975,3087000000.0
2009-10-26 14:05:00,86.975,86.995,86.925,86.96,2739300000.0
2009-10-26 14:10:00,86.96,86.995,86.905,86.965,2908099998.0
2009-10-26 14:15:00,86.965,86.975,86.905,86.905,2371299997.0
2009-10-26 14:20:00,86.905,86.93,86.76,86.805,3360400000.0
2009-10-26 14:25:00,86.805,86.855,86.79,86.805,2156900000.0
2009-10-26 14:30:00,86.805,86.86,86.805,86.825,2713199996.0
2009-10-26 14:35:00,86.81,86.925,86.805,86.915,2162999999.0
2009-10-26 14:40:00,86.915,86.945,86.865,86.865,2115900000.0
2009-10-26 14:45:00,86.865,86.865,86.825,86.865,2187799998.0
2009-10-26 14:50:00,86.87,86.945,86.85,86.885,2463799999.0
2009-10-26 14:55:00,86.885,86.94,86.865,86.91,3075400004.0
2009-10-26 15:00:00,86.905,87.06,86.905,87.045,3000100000.0
2009-10-26 15:05:00,87.05,87.13,87.045,87.075,3004399997.0
2009-10-26 15:10:00,87.075,87.105,86.985,87.025,2089000001.0
2009-10-26 15:15:00,87.015,87.05,86.99,87.05,2377999998.0
2009-10-26 15:20:00,87.05,87.08,86.965,86.965,2706399999.0
2009-10-26 15:25:00,86.965,87.01,86.91,87.01,2735099999.0
2009-10-26 15:30:00,87.005,87.095,87.0,87.03,2975900000.0
2009-10-26 15:35:00,87.03,87.13,86.995,87.065,2962600000.0
2009-10-26 15:40:00,87.065,87.09,87.025,87.04,3223800001.0
2009-10-26 15:45:00,87.04,87.22,87.04,87.15,3358000000.0
2009-10-26 15:50:00,87.15,87.235,87.15,87.205,3844499999.0
2009-10-26 15:55:00,87.205,87.34,87.205,87.275,3184000000.0
2009-10-26 16:00:00,87.28,87.335,87.25,87.275,2995299999.0
2009-10-26 16:05:00,87.28,87.38,87.275,87.34,4061100000.0
2009-10-26 16:10:00,87.345,87.365,87.28,87.34,2858099999.0
2009-10-26 16:15:00,87.345,87.365,87.305,87.31,2607200001.0
2009-10-26 16:20:00,87.315,87.37,87.29,87.305,1832900000.0
2009-10-26 16:25:00,87.305,87.365,87.275,87.32,2372700000.0
2009-10-26 16:30:00,87.315,87.375,87.305,87.365,2472300001.0
2009-10-26 16:35:00,87.36,87.4,87.25,87.275,3772799999.0
2009-10-26 16:40:00,87.285,87.295,87.215,87.25,3404600000.0
2009-10-26 16:45:00,87.25,87.295,87.225,87.285,3239399999.0
2009-10-26 16:50:00,87.285,87.315,87.275,87.305,1671100000.0
2009-10-26 16:55:00,87.305,87.345,87.25,87.275,2701500000.0
2009-10-26 17:00:00,87.27,87.34,87.245,87.285,4045000003.0
2009-10-26 17:05:00,87.285,87.37,87.285,87.32,3398599994.0
2009-10-26 17:10:00,87.32,87.36,87.275,87.275,3251400001.0
2009-10-26 17:15:00,87.275,87.285,87.17,87.215,3443299997.0
2009-10-26 17:20:00,87.215,87.3,87.2,87.275,3445999997.0
2009-10-26 17:25:00,87.275,87.285,87.2,87.2,3333600002.0
2009-10-26 17:30:00,87.2,87.2,87.035,87.065,4147400000.0
2009-10-26 17:35:00,87.065,87.065,86.855,86.96,3470500000.0
2009-10-26 17:40:00,86.96,86.965,86.86,86.88,3170300001.0
2009-10-26 17:45:00,86.88,86.92,86.765,86.8,3307900000.0
2009-10-26 17:50:00,86.8,86.845,86.74,86.77,2981199999.0
2009-10-26 17:55:00,86.77,86.805,86.57,86.6,3663000001.0
2009-10-26 18:00:00,86.61,86.645,86.55,86.615,3282400001.0
2009-10-26 18:05:00,86.615,86.62,86.455,86.525,2963200000.0
2009-10-26 18:10:00,86.52,86.68,86.515,86.665,3121799999.0
2009-10-26 18:15:00,86.66,86.69,86.615,86.67,1493400001.0
2009-10-26 18:20:00,86.67,86.67,86.545,86.545,2368200001.0
2009-10-26 18:25:00,86.545,86.555,86.455,86.54,2440499998.0
2009-10-26 18:30:00,86.54,86.55,86.49,86.53,2030700000.0
2009-10-26 18:35:00,86.53,86.575,86.495,86.56,2219099999.0
2009-10-26 18:40:00,86.56,86.62,86.535,86.555,2203100000.0
2009-10-26 18:45:00,86.56,86.57,86.465,86.475,2537000002.0
2009-10-26 18:50:00,86.475,86.58,86.475,86.58,1989799999.0
2009-10-26 18:55:00,86.585,86.695,86.58,86.695,2815600002.0
2009-10-26 19:00:00,86.695,86.705,86.575,86.585,2670400001.0
2009-10-26 19:05:00,86.585,86.62,86.535,86.605,1696300000.0
2009-10-26 19:10:00,86.605,86.605,86.515,86.58,2490399995.0
2009-10-26 19:15:00,86.58,86.59,86.405,86.44,2507299999.0
2009-10-26 19:20:00,86.44,86.455,86.335,86.365,3247699999.0
2009-10-26 19:25:00,86.365,86.425,86.325,86.37,2983300001.0
2009-10-26 19:30:00,86.375,86.4,86.3,86.3,2460699998.0
2009-10-26 19:35:00,86.295,86.425,86.29,86.405,2279800001.0
2009-10-26 19:40:00,86.405,86.53,86.405,86.5,1913300001.0
2009-10-26 19:45:00,86.5,86.545,86.435,86.495,2101699999.0
2009-10-26 19:50:00,86.495,86.51,86.445,86.485,1847400000.0
2009-10-26 19:55:00,86.485,86.57,86.465,86.54,2050800000.0
2009-10-26 20:00:00,86.55,86.565,86.515,86.555,3163799998.0
2009-10-26 20:05:00,86.555,86.58,86.465,86.5,1976099998.0
2009-10-26 20:10:00,86.5,86.56,86.49,86.54,2410299999.0
2009-10-26 20:15:00,86.54,86.545,86.395,86.43,2876400002.0
2009-10-26 20:20:00,86.435,86.5,86.425,86.46,2768700000.0
2009-10-26 20:25:00,86.46,86.47,86.355,86.37,1628400000.0
2009-10-26 20:30:00,86.37,86.375,86.225,86.32,1848100001.0
2009-10-26 20:35:00,86.315,86.32,86.195,86.295,2052100000.0
2009-10-26 20:40:00,86.295,86.295,86.225,86.275,2344600001.0
2009-10-26 20:45:00,86.265,86.34,86.25,86.325,2254600001.0
2009-10-26 20:50:00,86.325,86.39,86.325,86.38,1539100001.0
2009-10-26 20:55:00,86.38,86.43,86.375,86.395,1829300000.0
2009-10-26 21:00:00,86.39,86.445,86.365,86.415,1705200000.0
2009-10-26 21:05:00,86.415,86.425,86.33,86.34,1682400000.0
2009-10-26 21:10:00,86.34,86.35,86.28,86.3,1545800000.0
2009-10-26 21:15:00,86.305,86.455,86.28,86.385,1561800000.0
2009-10-26 21:20:00,86.385,86.4,86.32,86.375,1593100000.0
2009-10-26 21:25:00,86.37,86.37,86.325,86.33,1413800000.0
2009-10-26 21:30:00,86.335,86.4,86.335,86.38,1494100000.0
2009-10-26 21:35:00,86.39,86.39,86.355,86.385,2048100000.0
2009-10-26 21:40:00,86.385,86.425,86.375,86.405,983700000.0
2009-10-26 21:45:00,86.405,86.575,86.405,86.565,2079400000.0
2009-10-26 21:50:00,86.565,86.565,86.47,86.485,1390700000.0
2009-10-26 21:55:00,86.485,86.505,86.41,86.44,1819500001.0
2009-10-26 22:00:00,86.435,86.45,86.415,86.42,790200000.0
2009-10-26 22:05:00,86.42,86.435,86.415,86.43,385200000.0
2009-10-26 22:10:00,86.435,86.46,86.425,86.435,291600000.0
2009-10-26 22:15:00,86.435,86.48,86.415,86.48,329400000.0
2009-10-26 22:20:00,86.47,86.5,86.455,86.485,279600000.0
2009-10-26 22:25:00,86.485,86.495,86.465,86.485,346200000.0
2009-10-26 22:30:00,86.485,86.495,86.45,86.465,246500000.0
2009-10-26 22:35:00,86.47,86.47,86.315,86.335,795500000.0
2009-10-26 22:40:00,86.335,86.34,86.145,86.235,579500000.0
2009-10-26 22:45:00,86.235,86.26,86.205,86.22,419600000.0
2009-10-26 22:50:00,86.215,86.255,86.205,86.235,366400000.0
2009-10-26 22:55:00,86.235,86.235,86.165,86.21,449200000.0
2009-10-26 23:00:00,86.175,86.235,86.175,86.22,255300000.0
2009-10-26 23:05:00,86.22,86.245,86.2,86.23,249200000.0
2009-10-26 23:10:00,86.23,86.255,86.22,86.235,187700000.0
2009-10-26 23:15:00,86.235,86.285,86.235,86.285,172400000.0
2009-10-26 23:20:00,86.285,86.285,86.275,86.275,130600000.0
2009-10-26 23:25:00,86.275,86.295,86.255,86.275,202000000.0
2009-10-26 23:30:00,86.285,86.315,86.285,86.315,205300000.0
2009-10-26 23:35:00,86.315,86.325,86.24,86.28,180100000.0
2009-10-26 23:40:00,86.28,86.295,86.22,86.255,65800000.0
2009-10-26 23:45:00,86.25,86.375,86.215,86.369,156100000.0
2009-10-26 23:50:00,86.225,86.235,86.195,86.215,174600000.0
2009-10-26 23:55:00,86.215,86.245,86.2,86.245,268200000.0
2009-10-27 00:00:00,86.245,86.245,86.215,86.225,70200000.0
2009-10-27 00:05:00,86.225,86.265,86.225,86.245,683800000.0
2009-10-27 00:10:00,86.235,86.265,86.235,86.265,59200000.0
2009-10-27 00:15:00,86.265,86.29,86.265,86.285,68000000.0
2009-10-27 00:20:00,86.285,86.425,86.285,86.375,114900000.0
2009-10-27 00:25:00,86.385,86.415,86.34,86.405,198000000.0
2009-10-27 00:30:00,86.405,86.405,86.325,86.375,146600000.0
2009-10-27 00:35:00,86.365,86.375,86.335,86.345,273200000.0
2009-10-27 00:40:00,86.345,86.41,86.345,86.385,256800000.0
2009-10-27 00:45:00,86.385,86.405,86.375,86.395,170900000.0
2009-10-27 00:50:00,86.395,86.395,86.355,86.355,293700000.0
2009-10-27 00:55:00,86.345,86.345,86.285,86.295,328000000.0
2009-10-27 01:00:00,86.295,86.335,86.295,86.315,154300000.0
2009-10-27 01:05:00,86.315,86.315,86.255,86.275,140800000.0
2009-10-27 01:10:00,86.275,86.345,86.265,86.335,105700000.0
2009-10-27 01:15:00,86.335,86.355,86.31,86.325,143700000.0
2009-10-27 01:20:00,86.325,86.34,86.305,86.305,247400000.0
2009-10-27 01:25:00,86.305,86.325,86.255,86.265,1322800000.0
2009-10-27 01:30:00,86.275,86.275,86.215,86.215,322900000.0
2009-10-27 01:35:00,86.22,86.27,86.21,86.225,377200000.0
2009-10-27 01:40:00,86.215,86.275,86.215,86.245,631600000.0
2009-10-27 01:45:00,86.245,86.265,86.23,86.24,524600000.0
2009-10-27 01:50:00,86.24,86.27,86.24,86.255,456200000.0
2009-10-27 01:55:00,86.255,86.255,86.225,86.235,579200000.0
2009-10-27 02:00:00,86.225,86.26,86.205,86.255,847900000.0
2009-10-27 02:05:00,86.255,86.345,86.255,86.32,823500000.0
2009-10-27 02:10:00,86.315,86.335,86.285,86.315,433100000.0
2009-10-27 02:15:00,86.3,86.33,86.26,86.33,773400000.0
2009-10-27 02:20:00,86.33,86.34,86.265,86.28,970900000.0
2009-10-27 02:25:00,86.28,86.32,86.26,86.31,872000000.0
2009-10-27 02:30:00,86.31,86.335,86.295,86.325,1038000000.0
2009-10-27 02:35:00,86.325,86.345,86.3,86.34,974900000.0
2009-10-27 02:40:00,86.345,86.35,86.3,86.315,902200000.0
2009-10-27 02:45:00,86.315,86.325,86.245,86.26,1069100000.0
2009-10-27 02:50:00,86.26,86.26,86.165,86.165,1824300000.0
2009-10-27 02:55:00,86.165,86.185,86.125,86.155,1019900000.0
2009-10-27 03:00:00,86.155,86.19,86.155,86.185,580900000.0
2009-10-27 03:05:00,86.19,86.2,86.165,86.18,541900000.0
2009-10-27 03:10:00,86.18,86.205,86.17,86.19,581700000.0
2009-10-27 03:15:00,86.195,86.215,86.155,86.155,445500000.0
2009-10-27 03:20:00,86.155,86.155,86.11,86.115,810200000.0
2009-10-27 03:25:00,86.12,86.17,86.11,86.155,450600000.0
2009-10-27 03:30:00,86.155,86.17,86.145,86.17,458400000.0
2009-10-27 03:35:00,86.17,86.17,86.095,86.095,657500000.0
2009-10-27 03:40:00,86.095,86.11,86.065,86.065,1102600000.0
2009-10-27 03:45:00,86.065,86.09,86.05,86.09,891800000.0
2009-10-27 03:50:00,86.09,86.1,86.065,86.07,646400000.0
2009-10-27 03:55:00,86.07,86.075,86.05,86.06,327400000.0
2009-10-27 04:00:00,86.06,86.06,86.04,86.05,537700000.0
2009-10-27 04:05:00,86.05,86.065,86.035,86.06,295100000.0
2009-10-27 04:10:00,86.055,86.065,86.05,86.055,193100000.0
2009-10-27 04:15:00,86.055,86.08,86.045,86.075,896200000.0
2009-10-27 04:20:00,86.07,86.085,86.065,86.08,947000000.0
2009-10-27 04:25:00,86.08,86.09,86.08,86.085,705100000.0
2009-10-27 04:30:00,86.085,86.12,86.08,86.11,913100000.0
2009-10-27 04:35:00,86.12,86.16,86.095,86.11,1316100000.0
2009-10-27 04:40:00,86.115,86.15,86.105,86.105,1167300000.0
2009-10-27 04:45:00,86.105,86.12,86.08,86.09,1014700000.0
2009-10-27 04:50:00,86.09,86.14,86.085,86.095,994400000.0
2009-10-27 04:55:00,86.095,86.115,86.095,86.1,970800000.0
2009-10-27 05:00:00,86.105,86.14,86.1,86.135,1134400000.0
2009-10-27 05:05:00,86.135,86.135,86.085,86.12,1412800000.0
2009-10-27 05:10:00,86.12,86.155,86.115,86.14,808400000.0
2009-10-27 05:15:00,86.14,86.17,86.13,86.13,706900000.0
2009-10-27 05:20:00,86.135,86.205,86.13,86.165,777200000.0
2009-10-27 05:25:00,86.16,86.16,86.145,86.15,684000000.0
2009-10-27 05:30:00,86.15,86.175,86.15,86.15,607200000.0
2009-10-27 05:35:00,86.15,86.19,86.15,86.165,1002700000.0
2009-10-27 05:40:00,86.165,86.195,86.165,86.19,905400000.0
2009-10-27 05:45:00,86.19,86.23,86.185,86.185,1155500000.0
2009-10-27 05:50:00,86.185,86.195,86.175,86.19,622200000.0
2009-10-27 05:55:00,86.19,86.205,86.175,86.175,1102000000.0
2009-10-27 06:00:00,86.18,86.195,86.175,86.18,494400000.0
2009-10-27 06:05:00,86.175,86.185,86.155,86.175,768500000.0
2009-10-27 06:10:00,86.17,86.185,86.155,86.155,685300000.0
2009-10-27 06:15:00,86.155,86.155,86.14,86.15,407600000.0
2009-10-27 06:20:00,86.15,86.155,86.11,86.125,964100000.0
2009-10-27 06:25:00,86.125,86.13,86.1,86.1,404000000.0
2009-10-27 06:30:00,86.1,86.135,86.095,86.12,1142000000.0
2009-10-27 06:35:00,86.12,86.15,86.115,86.145,738200000.0
2009-10-27 06:40:00,86.145,86.195,86.145,86.182,295100000.0
2009-10-27 06:45:00,86.155,86.16,86.135,86.155,208400000.0
2009-10-27 06:50:00,86.15,86.18,86.15,86.175,261300000.0
2009-10-27 06:55:00,86.185,86.185,86.16,86.165,890000000.0
2009-10-27 07:00:00,86.165,86.175,86.13,86.155,699400000.0
2009-10-27 07:05:00,86.155,86.16,86.14,86.155,1144900000.0
2009-10-27 07:10:00,86.155,86.165,86.125,86.13,367300000.0
2009-10-27 07:15:00,86.13,86.195,86.125,86.165,538000000.0
2009-10-27 07:20:00,86.165,86.215,86.165,86.175,1012900000.0
2009-10-27 07:25:00,86.175,86.2,86.17,86.18,479800000.0
2009-10-27 07:30:00,86.18,86.19,86.165,86.185,407200000.0
2009-10-27 07:35:00,86.185,86.21,86.18,86.195,674200000.0
2009-10-27 07:40:00,86.195,86.215,86.185,86.195,1076700000.0
2009-10-27 07:45:00,86.195,86.26,86.185,86.23,928400000.0
2009-10-27 07:50:00,86.225,86.25,86.2,86.23,748000000.0
2009-10-27 07:55:00,86.23,86.23,86.16,86.21,951600000.0
2009-10-27 08:00:00,86.215,86.24,86.185,86.235,900500000.0
2009-10-27 08:05:00,86.235,86.285,86.225,86.225,1027800000.0
2009-10-27 08:10:00,86.23,86.27,86.215,86.22,953900000.0
2009-10-27 08:15:00,86.22,86.245,86.195,86.225,887900000.0
2009-10-27 08:20:00,86.235,86.24,86.1,86.11,1404600000.0
2009-10-27 08:25:00,86.11,86.15,86.08,86.135,1186400000.0
2009-10-27 08:30:00,86.135,86.155,86.065,86.1,817800000.0
2009-10-27 08:35:00,86.1,86.13,86.075,86.12,769600000.0
2009-10-27 08:40:00,86.125,86.19,86.12,86.145,980500000.0
2009-10-27 08:45:00,86.14,86.14,86.065,86.13,865200000.0
2009-10-27 08:50:00,86.15,86.19,86.13,86.13,1668400000.0
2009-10-27 08:55:00,86.13,86.23,86.115,86.23,1438700000.0
2009-10-27 09:00:00,86.23,86.305,86.225,86.24,1651900000.0
2009-10-27 09:05:00,86.24,86.24,86.165,86.2,1994600000.0
2009-10-27 09:10:00,86.2,86.22,86.145,86.195,1746300000.0
2009-10-27 09:15:00,86.195,86.215,86.17,86.175,1333100000.0
2009-10-27 09:20:00,86.175,86.19,86.145,86.15,1356900001.0
2009-10-27 09:25:00,86.155,86.165,86.08,86.13,1631700000.0
2009-10-27 09:30:00,86.13,86.15,86.075,86.13,1224600000.0
2009-10-27 09:35:00,86.13,86.135,86.095,86.1,1687500000.0
2009-10-27 09:40:00,86.1,86.1,86.025,86.03,1533500000.0
2009-10-27 09:45:00,86.03,86.07,86.005,86.005,1643399999.0
2009-10-27 09:50:00,86.005,86.03,85.97,85.98,2261800000.0
2009-10-27 09:55:00,85.975,85.99,85.955,85.975,2324000000.0
2009-10-27 10:00:00,85.985,86.02,85.925,85.945,2370000000.0
2009-10-27 10:05:00,85.95,86.07,85.92,86.025,2482700000.0
2009-10-27 10:10:00,86.025,86.13,86.025,86.085,2635400000.0
2009-10-27 10:15:00,86.085,86.09,86.025,86.045,1918299998.0
2009-10-27 10:20:00,86.045,86.105,85.97,86.04,1575500000.0
2009-10-27 10:25:00,86.04,86.065,85.93,85.94,1940000000.0
2009-10-27 10:30:00,85.94,85.975,85.91,85.915,1821900000.0
2009-10-27 10:35:00,85.915,85.915,85.765,85.8,2741999999.0
2009-10-27 10:40:00,85.8,85.8,85.73,85.755,2453100000.0
2009-10-27 10:45:00,85.76,85.77,85.715,85.735,1952100000.0
2009-10-27 10:50:00,85.735,85.805,85.725,85.795,2250400001.0
2009-10-27 10:55:00,85.8,85.94,85.8,85.9,2528299998.0
2009-10-27 11:00:00,85.91,85.945,85.86,85.94,2595899999.0
2009-10-27 11:05:00,85.94,86.0,85.9,85.93,2416600003.0
2009-10-27 11:10:00,85.925,85.945,85.875,85.915,1980300000.0
2009-10-27 11:15:00,85.915,85.965,85.885,85.955,1684300001.0
2009-10-27 11:20:00,85.955,85.99,85.94,85.96,740100000.0
2009-10-27 11:25:00,85.96,85.99,85.945,85.97,1070399999.0
2009-10-27 11:30:00,85.97,86.015,85.965,86.0,1649200000.0
2009-10-27 11:35:00,86.005,86.1,85.995,86.09,2439900000.0
2009-10-27 11:40:00,86.085,86.115,86.04,86.05,2163800001.0
2009-10-27 11:45:00,86.05,86.055,85.935,85.945,1851800002.0
2009-10-27 11:50:00,85.945,85.99,85.945,85.985,2189200000.0
2009-10-27 11:55:00,85.985,86.035,85.97,86.025,1255400000.0
2009-10-27 12:00:00,86.035,86.13,86.03,86.105,1438800000.0
2009-10-27 12:05:00,86.105,86.14,86.075,86.12,1736299999.0
2009-10-27 12:10:00,86.12,86.125,86.045,86.06,1669000000.0
2009-10-27 12:15:00,86.06,86.13,86.045,86.095,1904000000.0
2009-10-27 12:20:00,86.095,86.135,86.075,86.105,1418000000.0
2009-10-27 12:25:00,86.105,86.16,86.105,86.15,1262699999.0
2009-10-27 12:30:00,86.15,86.2,86.145,86.19,1841500001.0
2009-10-27 12:35:00,86.19,86.225,86.18,86.21,1868000000.0
2009-10-27 12:40:00,86.21,86.21,86.15,86.18,1263000000.0
2009-10-27 12:45:00,86.18,86.195,86.16,86.185,1673699999.0
2009-10-27 12:50:00,86.185,86.195,86.11,86.12,1624000000.0
2009-10-27 12:55:00,86.12,86.14,86.095,86.12,2053000000.0
2009-10-27 13:00:00,86.12,86.215,86.085,86.2,2488600000.0
2009-10-27 13:05:00,86.2,86.295,86.18,86.26,1227900000.0
2009-10-27 13:10:00,86.26,86.285,86.21,86.21,1642400000.0
2009-10-27 13:15:00,86.22,86.245,86.2,86.21,1610999999.0
2009-10-27 13:20:00,86.21,86.225,86.195,86.2,1915799999.0
2009-10-27 13:25:00,86.2,86.23,86.15,86.17,2097300000.0
2009-10-27 13:30:00,86.17,86.19,86.065,86.085,2697400001.0
2009-10-27 13:35:00,86.085,86.085,86.025,86.045,2131000000.0
2009-10-27 13:40:00,86.045,86.06,85.96,85.995,2253099997.0
2009-10-27 13:45:00,85.995,86.075,85.995,86.055,2895899999.0
2009-10-27 13:50:00,86.05,86.12,86.045,86.115,1383000000.0
2009-10-27 13:55:00,86.115,86.21,86.1,86.185,1343400000.0
2009-10-27 14:00:00,86.18,86.2,86.15,86.155,1240100000.0
2009-10-27 14:05:00,86.155,86.185,86.12,86.12,1918600000.0
2009-10-27 14:10:00,86.13,86.17,86.095,86.165,2709500006.0
2009-10-27 14:15:00,86.165,86.255,86.16,86.255,2384200001.0
2009-10-27 14:20:00,86.255,86.265,86.165,86.225,3136800000.0
2009-10-27 14:25:00,86.19,86.22,86.175,86.205,3266000001.0
2009-10-27 14:30:00,86.205,86.27,86.185,86.25,2870000002.0
2009-10-27 14:35:00,86.25,86.295,86.235,86.265,2835699997.0
2009-10-27 14:40:00,86.265,86.305,86.245,86.275,3477699993.0
2009-10-27 14:45:00,86.275,86.3,86.25,86.26,2769000000.0
2009-10-27 14:50:00,86.26,86.315,86.235,86.31,2445200002.0
2009-10-27 14:55:00,86.31,86.39,86.28,86.38,2706299999.0
2009-10-27 15:00:00,86.395,86.51,86.34,86.41,3343100001.0
2009-10-27 15:05:00,86.41,86.535,86.41,86.45,3330299999.0
2009-10-27 15:10:00,86.45,86.45,86.375,86.395,2709800000.0
2009-10-27 15:15:00,86.405,86.43,86.33,86.35,2915100001.0
2009-10-27 15:20:00,86.35,86.37,86.285,86.285,2947399996.0
2009-10-27 15:25:00,86.29,86.315,86.25,86.315,2985199999.0
2009-10-27 15:30:00,86.315,86.39,86.285,86.315,3514300002.0
2009-10-27 15:35:00,86.32,86.39,86.29,86.325,3872900000.0
2009-10-27 15:40:00,86.325,86.375,86.25,86.29,3932600000.0
2009-10-27 15:45:00,86.29,86.37,86.24,86.34,3753800000.0
2009-10-27 15:50:00,86.34,86.465,86.34,86.465,3590800001.0
2009-10-27 15:55:00,86.47,86.495,86.285,86.31,3100299997.0
2009-10-27 16:00:00,86.315,86.315,85.975,86.07,2777500000.0
2009-10-27 16:05:00,86.06,86.125,85.98,86.095,3732900001.0
2009-10-27 16:10:00,86.095,86.16,85.985,86.14,3883499999.0
2009-10-27 16:15:00,86.14,86.155,86.0,86.065,3619399998.0
2009-10-27 16:20:00,86.065,86.1,85.99,86.065,3908400002.0
2009-10-27 16:25:00,86.065,86.305,86.055,86.295,3601200000.0
2009-10-27 16:30:00,86.295,86.295,86.14,86.16,3000099998.0
2009-10-27 16:35:00,86.175,86.225,86.15,86.215,3489300000.0
2009-10-27 16:40:00,86.215,86.41,86.21,86.37,4249000004.0
2009-10-27 16:45:00,86.37,86.4,86.335,86.365,3481800000.0
2009-10-27 16:50:00,86.37,86.385,86.235,86.3,3683799999.0
2009-10-27 16:55:00,86.3,86.36,86.275,86.3,3374900003.0
2009-10-27 17:00:00,86.3,86.375,86.265,86.29,4099899999.0
2009-10-27 17:05:00,86.285,86.395,86.25,86.39,4623300001.0
2009-10-27 17:10:00,86.395,86.4,86.235,86.34,3920700000.0
2009-10-27 17:15:00,86.34,86.345,86.265,86.32,3881999996.0
2009-10-27 17:20:00,86.32,86.385,86.315,86.335,3124699998.0
2009-10-27 17:25:00,86.335,86.405,86.31,86.395,3529599999.0
2009-10-27 17:30:00,86.395,86.47,86.37,86.405,3112999999.0
2009-10-27 17:35:00,86.405,86.44,86.37,86.38,3307899999.0
2009-10-27 17:40:00,86.375,86.4,86.315,86.34,3310099997.0
2009-10-27 17:45:00,86.34,86.41,86.325,86.385,3054499999.0
2009-10-27 17:50:00,86.385,86.47,86.36,86.405,3523200000.0
2009-10-27 17:55:00,86.405,86.46,86.365,86.45,3754100001.0
2009-10-27 18:00:00,86.45,86.53,86.43,86.475,4171199999.0
2009-10-27 18:05:00,86.475,86.5,86.42,86.465,3269900000.0
2009-10-27 18:10:00,86.465,86.495,86.445,86.465,2248799999.0
2009-10-27 18:15:00,86.465,86.55,86.455,86.545,1880899999.0
2009-10-27 18:20:00,86.545,86.62,86.52,86.55,2470600000.0
2009-10-27 18:25:00,86.545,86.645,86.54,86.55,3104400000.0
2009-10-27 18:30:00,86.55,86.575,86.45,86.475,3419000000.0
2009-10-27 18:35:00,86.47,86.535,86.45,86.48,2886500001.0
2009-10-27 18:40:00,86.48,86.525,86.435,86.525,2971500001.0
2009-10-27 18:45:00,86.525,86.555,86.475,86.555,2038200001.0
2009-10-27 18:50:00,86.555,86.59,86.485,86.49,2352700000.0
2009-10-27 18:55:00,86.49,86.54,86.445,86.46,1964300000.0
2009-10-27 19:00:00,86.455,86.47,86.35,86.365,2938400000.0
2009-10-27 19:05:00,86.365,86.375,86.14,86.22,2606000000.0
2009-10-27 19:10:00,86.22,86.295,86.17,86.235,2155100000.0
2009-10-27 19:15:00,86.23,86.23,86.165,86.175,2321000000.0
2009-10-27 19:20:00,86.175,86.2,86.125,86.14,2438500000.0
2009-10-27 19:25:00,86.14,86.2,86.135,86.195,1583500000.0
2009-10-27 19:30:00,86.195,86.25,86.125,86.15,2615899999.0
2009-10-27 19:35:00,86.15,86.2,86.145,86.15,2722400000.0
2009-10-27 19:40:00,86.15,86.23,86.115,86.18,2686499999.0
2009-10-27 19:45:00,86.18,86.21,86.165,86.205,2049000000.0
2009-10-27 19:50:00,86.205,86.22,86.145,86.175,2379499999.0
2009-10-27 19:55:00,86.175,86.175,86.06,86.125,2565800002.0
2009-10-27 20:00:00,86.125,86.15,86.095,86.095,2046400000.0
2009-10-27 20:05:00,86.095,86.105,86.02,86.03,2550300000.0
2009-10-27 20:10:00,86.03,86.07,86.015,86.06,2866399999.0
2009-10-27 20:15:00,86.055,86.165,86.055,86.155,2121700001.0
2009-10-27 20:20:00,86.155,86.17,86.09,86.15,1812300000.0
2009-10-27 20:25:00,86.15,86.205,86.135,86.18,3053600001.0
2009-10-27 20:30:00,86.185,86.225,86.115,86.13,2105700001.0
2009-10-27 20:35:00,86.13,86.155,86.05,86.085,1852000000.0
2009-10-27 20:40:00,86.085,86.205,86.085,86.18,2095699999.0
2009-10-27 20:45:00,86.18,86.2,86.14,86.19,2146099999.0
2009-10-27 20:50:00,86.19,86.245,86.175,86.235,2201299999.0
2009-10-27 20:55:00,86.235,86.3,86.22,86.3,2384699999.0
2009-10-27 21:00:00,86.305,86.33,86.295,86.33,1410700001.0
2009-10-27 21:05:00,86.335,86.335,86.255,86.255,911400000.0
2009-10-27 21:10:00,86.25,86.295,86.24,86.29,1278600000.0
2009-10-27 21:15:00,86.29,86.295,86.265,86.295,1269900001.0
2009-10-27 21:20:00,86.29,86.305,86.255,86.28,1202100000.0
2009-10-27 21:25:00,86.28,86.285,86.225,86.26,929300000.0
2009-10-27 21:30:00,86.26,86.26,86.09,86.1,1244300000.0
2009-10-27 21:35:00,86.095,86.2,86.09,86.16,1656900000.0
2009-10-27 21:40:00,86.155,86.195,86.145,86.18,1432000000.0
2009-10-27 21:45:00,86.185,86.2,86.15,86.165,1384500000.0
2009-10-27 21:50:00,86.165,86.2,86.145,86.17,1414500001.0
2009-10-27 21:55:00,86.17,86.185,86.115,86.165,2191800000.0
2009-10-27 22:00:00,86.165,86.17,86.12,86.135,858100000.0
2009-10-27 22:05:00,86.135,86.18,86.115,86.125,976300000.0
2009-10-27 22:10:00,86.125,86.155,86.125,86.145,721000000.0
2009-10-27 22:15:00,86.145,86.145,86.095,86.1,327800000.0
2009-10-27 22:20:00,86.1,86.105,86.065,86.08,481700000.0
2009-10-27 22:25:00,86.075,86.145,86.065,86.135,439500000.0
2009-10-27 22:30:00,86.14,86.195,86.14,86.195,597100000.0
2009-10-27 22:35:00,86.195,86.195,86.165,86.195,404300000.0
2009-10-27 22:40:00,86.195,86.215,86.18,86.21,360800000.0
2009-10-27 22:45:00,86.205,86.225,86.175,86.18,361900000.0
2009-10-27 22:50:00,86.19,86.22,86.18,86.215,472400000.0
2009-10-27 22:55:00,86.21,86.215,86.155,86.2,286800000.0
2009-10-27 23:00:00,86.195,86.215,86.155,86.175,98800000.0
2009-10-27 23:05:00,86.185,86.19,86.155,86.17,59800000.0
2009-10-27 23:10:00,86.17,86.19,86.16,86.185,101000000.0
2009-10-27 23:15:00,86.185,86.22,86.17,86.185,234300000.0
2009-10-27 23:20:00,86.185,86.235,86.18,86.22,145000000.0
2009-10-27 23:25:00,86.22,86.245,86.205,86.205,217300000.0
2009-10-27 23:30:00,86.205,86.225,86.205,86.215,113700000.0
2009-10-27 23:35:00,86.21,86.23,86.164,86.225,43900000.0
2009-10-27 23:40:00,86.16,86.225,86.142,86.151,31800000.0
2009-10-27 23:45:00,86.22,86.225,86.15,86.215,54900000.0
2009-10-27 23:50:00,86.205,86.235,86.156,86.163,59700000.0
2009-10-27 23:55:00,86.225,86.225,86.178,86.225,24300000.0
2009-10-28 00:00:00,86.225,86.235,86.2,86.215,161500000.0
2009-10-28 00:05:00,86.225,86.225,86.183,86.225,20800000.0
2009-10-28 00:10:00,86.225,86.235,86.209,86.225,36800000.0
2009-10-28 00:15:00,86.225,86.225,86.215,86.215,24000000.0
2009-10-28 00:20:00,86.215,86.215,86.19,86.195,96100000.0
2009-10-28 00:25:00,86.195,86.205,86.175,86.185,72000000.0
2009-10-28 00:30:00,86.185,86.195,86.146,86.195,16000000.0
2009-10-28 00:35:00,86.195,86.195,86.185,86.185,25600000.0
2009-10-28 00:40:00,86.185,86.185,86.175,86.175,74700000.0
2009-10-28 00:45:00,86.175,86.215,86.165,86.175,338000000.0
2009-10-28 00:50:00,86.175,86.205,86.155,86.195,228900000.0
2009-10-28 00:55:00,86.195,86.205,86.185,86.195,163600000.0
2009-10-28 01:00:00,86.195,86.265,86.195,86.235,333100000.0
2009-10-28 01:05:00,86.225,86.24,86.215,86.22,116300000.0
2009-10-28 01:10:00,86.215,86.27,86.215,86.245,407800000.0
2009-10-28 01:15:00,86.245,86.265,86.215,86.235,412700000.0
2009-10-28 01:20:00,86.235,86.245,86.21,86.225,433400000.0
2009-10-28 01:25:00,86.225,86.235,86.21,86.22,150400000.0
2009-10-28 01:30:00,86.21,86.22,86.175,86.195,525400000.0
2009-10-28 01:35:00,86.19,86.19,86.125,86.125,1030400000.0
2009-10-28 01:40:00,86.12,86.13,86.075,86.075,797600000.0
2009-10-28 01:45:00,86.075,86.095,86.05,86.05,812700000.0
2009-10-28 01:50:00,86.045,86.105,86.045,86.075,518100000.0
2009-10-28 01:55:00,86.075,86.1,86.055,86.095,271800000.0
2009-10-28 02:00:00,86.095,86.145,86.09,86.12,528300000.0
2009-10-28 02:05:00,86.115,86.155,86.115,86.115,469400000.0
2009-10-28 02:10:00,86.115,86.15,86.095,86.14,685900000.0
2009-10-28 02:15:00,86.145,86.145,86.095,86.11,400700000.0
2009-10-28 02:20:00,86.115,86.12,86.075,86.075,408100000.0
2009-10-28 02:25:00,86.08,86.095,86.055,86.085,372800000.0
2009-10-28 02:30:00,86.085,86.115,86.055,86.105,630100000.0
2009-10-28 02:35:00,86.1,86.12,86.045,86.045,752100000.0
2009-10-28 02:40:00,86.045,86.055,85.975,85.975,676100000.0
2009-10-28 02:45:00,85.975,86.005,85.925,85.925,662000000.0
2009-10-28 02:50:00,85.94,85.94,85.855,85.86,783600000.0
2009-10-28 02:55:00,85.86,85.9,85.795,85.885,1058200000.0
2009-10-28 03:00:00,85.88,85.895,85.815,85.86,762700000.0
2009-10-28 03:05:00,85.86,85.87,85.78,85.805,1093700000.0
2009-10-28 03:10:00,85.79,85.825,85.745,85.76,692700000.0
2009-10-28 03:15:00,85.76,85.825,85.705,85.82,1102600000.0
2009-10-28 03:20:00,85.815,85.84,85.775,85.8,794200000.0
2009-10-28 03:25:00,85.795,85.865,85.795,85.825,745700000.0
2009-10-28 03:30:00,85.825,85.935,85.815,85.925,580900000.0
2009-10-28 03:35:00,85.925,85.935,85.88,85.91,217400000.0
2009-10-28 03:40:00,85.915,85.92,85.855,85.89,249300000.0
2009-10-28 03:45:00,85.885,85.885,85.805,85.82,630700000.0
2009-10-28 03:50:00,85.82,85.87,85.805,85.87,643299999.0
2009-10-28 03:55:00,85.875,85.895,85.83,85.895,814700000.0
2009-10-28 04:00:00,85.895,85.905,85.825,85.84,1178500000.0
2009-10-28 04:05:00,85.84,85.875,85.825,85.85,933600000.0
2009-10-28 04:10:00,85.85,85.875,85.835,85.865,974700000.0
2009-10-28 04:15:00,85.865,85.885,85.835,85.865,867000000.0
2009-10-28 04:20:00,85.87,85.875,85.82,85.86,1184100000.0
2009-10-28 04:25:00,85.86,85.87,85.845,85.855,1000300000.0
2009-10-28 04:30:00,85.86,85.875,85.855,85.855,488900000.0
2009-10-28 04:35:00,85.855,85.865,85.825,85.825,678000000.0
2009-10-28 04:40:00,85.825,85.83,85.8,85.81,1002600000.0
2009-10-28 04:45:00,85.81,85.83,85.785,85.81,725200000.0
2009-10-28 04:50:00,85.81,85.81,85.785,85.795,828000000.0
2009-10-28 04:55:00,85.795,85.81,85.715,85.73,1333500000.0
2009-10-28 05:00:00,85.73,85.77,85.71,85.715,1033400000.0
2009-10-28 05:05:00,85.715,85.74,85.69,85.73,1007300000.0
2009-10-28 05:10:00,85.725,85.73,85.665,85.675,835900000.0
2009-10-28 05:15:00,85.685,85.76,85.665,85.745,1012600000.0
2009-10-28 05:20:00,85.745,85.765,85.74,85.75,996100000.0
2009-10-28 05:25:00,85.75,85.75,85.715,85.735,648900000.0
2009-10-28 05:30:00,85.735,85.775,85.735,85.77,462600000.0
2009-10-28 05:35:00,85.775,85.79,85.755,85.755,512200000.0
2009-10-28 05:40:00,85.755,85.755,85.695,85.695,1103700000.0
2009-10-28 05:45:00,85.695,85.695,85.605,85.615,1265700000.0
2009-10-28 05:50:00,85.62,85.62,85.475,85.545,1311800000.0
2009-10-28 05:55:00,85.545,85.61,85.545,85.6,875600000.0
2009-10-28 06:00:00,85.59,85.59,85.545,85.545,939200000.0
2009-10-28 06:05:00,85.545,85.56,85.515,85.515,979500000.0
2009-10-28 06:10:00,85.515,85.53,85.45,85.45,1205300000.0
2009-10-28 06:15:00,85.45,85.465,85.375,85.415,1646600000.0
2009-10-28 06:20:00,85.41,85.435,85.385,85.415,1117100000.0
2009-10-28 06:25:00,85.415,85.435,85.345,85.355,1839300000.0
2009-10-28 06:30:00,85.355,85.395,85.355,85.395,802000000.0
2009-10-28 06:35:00,85.39,85.415,85.365,85.38,989000000.0
2009-10-28 06:40:00,85.38,85.38,85.335,85.335,735600000.0
2009-10-28 06:45:00,85.335,85.405,85.325,85.395,684100000.0
2009-10-28 06:50:00,85.395,85.405,85.375,85.39,564900000.0
2009-10-28 06:55:00,85.39,85.415,85.385,85.405,597600000.0
2009-10-28 07:00:00,85.405,85.455,85.395,85.455,566000000.0
2009-10-28 07:05:00,85.455,85.495,85.455,85.485,457400000.0
2009-10-28 07:10:00,85.49,85.51,85.48,85.505,523000000.0
2009-10-28 07:15:00,85.5,85.505,85.435,85.44,564400000.0
2009-10-28 07:20:00,85.445,85.445,85.375,85.375,604900000.0
2009-10-28 07:25:00,85.36,85.4,85.315,85.39,1527900000.0
2009-10-28 07:30:00,85.395,85.415,85.355,85.395,1226100000.0
2009-10-28 07:35:00,85.405,85.425,85.365,85.375,903400000.0
2009-10-28 07:40:00,85.385,85.395,85.37,85.38,628600000.0
2009-10-28 07:45:00,85.395,85.445,85.365,85.44,847300000.0
2009-10-28 07:50:00,85.44,85.455,85.405,85.445,707200000.0
2009-10-28 07:55:00,85.445,85.515,85.435,85.495,1065900000.0
2009-10-28 08:00:00,85.505,85.51,85.46,85.46,870400000.0
2009-10-28 08:05:00,85.455,85.525,85.455,85.505,930900000.0
2009-10-28 08:10:00,85.495,85.495,85.405,85.42,1124100000.0
2009-10-28 08:15:00,85.42,85.505,85.395,85.495,1382600000.0
2009-10-28 08:20:00,85.495,85.54,85.485,85.495,1210800000.0
2009-10-28 08:25:00,85.505,85.575,85.505,85.565,990000000.0
2009-10-28 08:30:00,85.565,85.565,85.51,85.53,617300000.0
2009-10-28 08:35:00,85.525,85.55,85.505,85.515,584400000.0
2009-10-28 08:40:00,85.52,85.575,85.51,85.545,518100000.0
2009-10-28 08:45:00,85.545,85.595,85.535,85.58,1081400000.0
2009-10-28 08:50:00,85.58,85.695,85.58,85.695,1341300000.0
2009-10-28 08:55:00,85.69,85.78,85.685,85.745,1251900000.0
2009-10-28 09:00:00,85.74,85.765,85.705,85.735,1180100000.0
2009-10-28 09:05:00,85.725,85.735,85.63,85.63,1421000000.0
2009-10-28 09:10:00,85.63,85.635,85.515,85.515,1836500000.0
2009-10-28 09:15:00,85.515,85.565,85.505,85.505,1868700000.0
2009-10-28 09:20:00,85.505,85.515,85.46,85.46,1480399998.0
2009-10-28 09:25:00,85.46,85.505,85.45,85.495,1140300000.0
2009-10-28 09:30:00,85.495,85.495,85.445,85.45,1478299999.0
2009-10-28 09:35:00,85.45,85.455,85.325,85.355,1762400001.0
2009-10-28 09:40:00,85.355,85.375,85.295,85.365,1282600000.0
2009-10-28 09:45:00,85.355,85.42,85.355,85.39,788800000.0
2009-10-28 09:50:00,85.39,85.42,85.335,85.345,1220000000.0
2009-10-28 09:55:00,85.345,85.365,85.295,85.34,1646500000.0
2009-10-28 10:00:00,85.34,85.385,85.305,85.305,1903299999.0
2009-10-28 10:05:00,85.305,85.305,85.245,85.285,1919100000.0
2009-10-28 10:10:00,85.285,85.29,85.165,85.195,2093900000.0
2009-10-28 10:15:00,85.195,85.29,85.195,85.275,2009300000.0
2009-10-28 10:20:00,85.275,85.28,85.175,85.205,1480800000.0
2009-10-28 10:25:00,85.205,85.245,85.195,85.245,1469400000.0
2009-10-28 10:30:00,85.245,85.28,85.225,85.28,2327599999.0
2009-10-28 10:35:00,85.285,85.305,85.27,85.3,1175200000.0
2009-10-28 10:40:00,85.3,85.31,85.205,85.205,1693700000.0
2009-10-28 10:45:00,85.205,85.275,85.195,85.23,1839000000.0
2009-10-28 10:50:00,85.24,85.31,85.205,85.305,1720200000.0
2009-10-28 10:55:00,85.305,85.325,85.205,85.23,2093900000.0
2009-10-28 11:00:00,85.23,85.295,85.02,85.085,2012600000.0
2009-10-28 11:05:00,85.085,85.09,84.975,85.005,2590500000.0
2009-10-28 11:10:00,85.015,85.06,84.905,84.905,1676400000.0
2009-10-28 11:15:00,84.91,84.92,84.815,84.82,2601599998.0
2009-10-28 11:20:00,84.82,84.825,84.625,84.69,2705000001.0
2009-10-28 11:25:00,84.69,84.73,84.63,84.72,1994500001.0
2009-10-28 11:30:00,84.72,84.725,84.665,84.715,2276100000.0
2009-10-28 11:35:00,84.71,84.78,84.65,84.77,2211000000.0
2009-10-28 11:40:00,84.77,84.805,84.75,84.77,1876600000.0
2009-10-28 11:45:00,84.775,84.81,84.735,84.81,1429500000.0
2009-10-28 11:50:00,84.81,84.825,84.715,84.745,1968800000.0
2009-10-28 11:55:00,84.74,84.775,84.72,84.75,1902200000.0
2009-10-28 12:00:00,84.75,84.83,84.75,84.805,2299900001.0
2009-10-28 12:05:00,84.805,84.845,84.75,84.77,2386300001.0
2009-10-28 12:10:00,84.77,84.855,84.755,84.855,2486100000.0
2009-10-28 12:15:00,84.85,84.89,84.82,84.865,2143600000.0
2009-10-28 12:20:00,84.865,84.865,84.78,84.81,1124200000.0
2009-10-28 12:25:00,84.81,84.835,84.74,84.78,1829000002.0
2009-10-28 12:30:00,84.78,84.85,84.78,84.805,1592800000.0
2009-10-28 12:35:00,84.81,84.825,84.78,84.805,1958200000.0
2009-10-28 12:40:00,84.805,84.84,84.795,84.83,1480900000.0
2009-10-28 12:45:00,84.83,84.885,84.81,84.81,2054000000.0
2009-10-28 12:50:00,84.825,84.935,84.79,84.87,1836100000.0
2009-10-28 12:55:00,84.875,84.885,84.835,84.875,1976699999.0
2009-10-28 13:00:00,84.875,84.915,84.875,84.905,1673700000.0
2009-10-28 13:05:00,84.905,84.905,84.855,84.87,1926000000.0
2009-10-28 13:10:00,84.87,84.87,84.795,84.805,1704199999.0
2009-10-28 13:15:00,84.8,84.805,84.73,84.755,2270600000.0
2009-10-28 13:20:00,84.755,84.76,84.71,84.735,1215800000.0
2009-10-28 13:25:00,84.735,84.76,84.62,84.66,2655300000.0
2009-10-28 13:30:00,84.66,84.705,84.595,84.67,3660600002.0
2009-10-28 13:35:00,84.67,84.715,84.59,84.695,2583799997.0
2009-10-28 13:40:00,84.695,84.75,84.65,84.665,2613100000.0
2009-10-28 13:45:00,84.67,84.74,84.66,84.715,2360099999.0
2009-10-28 13:50:00,84.72,84.83,84.715,84.825,3269000007.0
2009-10-28 13:55:00,84.825,84.97,84.825,84.96,2959100000.0
2009-10-28 14:00:00,84.955,84.985,84.91,84.93,2954100001.0
2009-10-28 14:05:00,84.93,84.975,84.855,84.855,3210300002.0
2009-10-28 14:10:00,84.86,84.87,84.83,84.84,2369499999.0
2009-10-28 14:15:00,84.84,84.93,84.825,84.93,1764600001.0
2009-10-28 14:20:00,84.93,85.07,84.915,85.035,3345200000.0
2009-10-28 14:25:00,85.035,85.045,84.935,84.95,3080000001.0
2009-10-28 14:30:00,84.95,84.99,84.835,84.945,3128200000.0
2009-10-28 14:35:00,84.945,85.015,84.93,85.0,3614999999.0
2009-10-28 14:40:00,85.005,85.07,84.975,85.015,3371600001.0
2009-10-28 14:45:00,85.015,85.065,84.995,85.025,3126100000.0
2009-10-28 14:50:00,85.025,85.08,85.005,85.075,2573000003.0
2009-10-28 14:55:00,85.075,85.135,85.045,85.135,2932900001.0
2009-10-28 15:00:00,85.135,85.16,85.05,85.075,2628100002.0
2009-10-28 15:05:00,85.075,85.1,84.94,84.945,2608300001.0
2009-10-28 15:10:00,84.95,84.995,84.925,84.975,2968900001.0
2009-10-28 15:15:00,84.975,85.065,84.965,85.05,2317200000.0
2009-10-28 15:20:00,85.045,85.065,84.985,85.03,2433099998.0
2009-10-28 15:25:00,85.03,85.075,84.99,85.055,2501000000.0
2009-10-28 15:30:00,85.06,85.095,84.925,85.08,3486700000.0
2009-10-28 15:35:00,85.08,85.185,85.01,85.13,3569499999.0
2009-10-28 15:40:00,85.13,85.23,85.075,85.195,3813099999.0
2009-10-28 15:45:00,85.2,85.295,85.145,85.145,3956900000.0
2009-10-28 15:50:00,85.145,85.255,85.04,85.045,2862100000.0
2009-10-28 15:55:00,85.045,85.055,84.935,84.975,3129900000.0
2009-10-28 16:00:00,84.965,84.975,84.695,84.75,2786800001.0
2009-10-28 16:05:00,84.75,84.895,84.695,84.885,3839699999.0
2009-10-28 16:10:00,84.885,85.03,84.88,84.93,3393300000.0
2009-10-28 16:15:00,84.93,84.93,84.835,84.93,3547200001.0
2009-10-28 16:20:00,84.93,84.975,84.865,84.935,2608299998.0
2009-10-28 16:25:00,84.935,84.935,84.775,84.775,2945300002.0
2009-10-28 16:30:00,84.775,84.845,84.755,84.82,2150000000.0
2009-10-28 16:35:00,84.815,84.845,84.75,84.78,3532699999.0
2009-10-28 16:40:00,84.78,84.805,84.715,84.73,2916300000.0
2009-10-28 16:45:00,84.74,84.765,84.695,84.725,2283900000.0
2009-10-28 16:50:00,84.72,84.72,84.48,84.565,2546500000.0
2009-10-28 16:55:00,84.565,84.605,84.51,84.57,3293900002.0
2009-10-28 17:00:00,84.575,84.72,84.52,84.71,3967800001.0
2009-10-28 17:05:00,84.705,84.785,84.68,84.775,4041699997.0
2009-10-28 17:10:00,84.775,84.85,84.755,84.815,3668400000.0
2009-10-28 17:15:00,84.82,84.94,84.815,84.94,3705999999.0
2009-10-28 17:20:00,84.94,84.955,84.885,84.905,3630100001.0
2009-10-28 17:25:00,84.905,84.92,84.875,84.89,3544900001.0
2009-10-28 17:30:00,84.89,84.94,84.885,84.93,3330300000.0
2009-10-28 17:35:00,84.935,84.975,84.9,84.94,3258199996.0
2009-10-28 17:40:00,84.945,84.96,84.905,84.935,2958199993.0
2009-10-28 17:45:00,84.935,84.96,84.895,84.94,2963399999.0
2009-10-28 17:50:00,84.94,84.94,84.845,84.85,2004700000.0
2009-10-28 17:55:00,84.855,84.855,84.6,84.635,3627200001.0
2009-10-28 18:00:00,84.635,84.695,84.58,84.695,3057900000.0
2009-10-28 18:05:00,84.695,84.715,84.62,84.66,2487500000.0
2009-10-28 18:10:00,84.665,84.68,84.545,84.565,2575600000.0
2009-10-28 18:15:00,84.56,84.58,84.425,84.435,3257699998.0
2009-10-28 18:20:00,84.435,84.44,84.38,84.385,3145799998.0
2009-10-28 18:25:00,84.385,84.485,84.38,84.47,2325400003.0
2009-10-28 18:30:00,84.475,84.485,84.355,84.355,3144100002.0
2009-10-28 18:35:00,84.36,84.38,84.105,84.125,2558500001.0
2009-10-28 18:40:00,84.13,84.18,84.01,84.165,2942900003.0
2009-10-28 18:45:00,84.17,84.17,84.04,84.09,2502400000.0
2009-10-28 18:50:00,84.1,84.1,83.94,84.025,3540100000.0
2009-10-28 18:55:00,84.025,84.075,83.965,84.075,2895099999.0
2009-10-28 19:00:00,84.07,84.295,84.05,84.22,3399999999.0
2009-10-28 19:05:00,84.215,84.265,84.165,84.21,1711800000.0
2009-10-28 19:10:00,84.21,84.24,84.145,84.195,1753900000.0
2009-10-28 19:15:00,84.195,84.245,84.12,84.13,1611000000.0
2009-10-28 19:20:00,84.13,84.145,84.015,84.105,1881800000.0
2009-10-28 19:25:00,84.1,84.125,83.98,84.035,1817800001.0
2009-10-28 19:30:00,84.03,84.145,84.025,84.08,2470500001.0
2009-10-28 19:35:00,84.085,84.17,84.065,84.145,2080800000.0
2009-10-28 19:40:00,84.145,84.21,84.13,84.145,2525899998.0
2009-10-28 19:45:00,84.135,84.2,84.13,84.16,2558400000.0
2009-10-28 19:50:00,84.165,84.18,84.095,84.16,1638200000.0
2009-10-28 19:55:00,84.16,84.165,84.115,84.15,2221499999.0
2009-10-28 20:00:00,84.15,84.155,84.075,84.11,1919999999.0
2009-10-28 20:05:00,84.11,84.135,84.09,84.11,1001300000.0
2009-10-28 20:10:00,84.11,84.125,84.015,84.095,2140100001.0
2009-10-28 20:15:00,84.1,84.135,83.965,83.965,1690800000.0
2009-10-28 20:20:00,83.965,84.015,83.92,84.005,1324400000.0
2009-10-28 20:25:00,84.025,84.085,83.995,84.025,2039800000.0
2009-10-28 20:30:00,84.025,84.08,83.985,84.035,2425399999.0
2009-10-28 20:35:00,84.035,84.11,83.985,83.99,2281199999.0
2009-10-28 20:40:00,83.99,84.095,83.99,84.04,2296699997.0
2009-10-28 20:45:00,84.04,84.065,83.99,84.065,2413500000.0
2009-10-28 20:50:00,84.06,84.13,84.06,84.125,2327499999.0
2009-10-28 20:55:00,84.125,84.19,84.125,84.145,2367999999.0
2009-10-28 21:00:00,84.145,84.21,84.125,84.205,2283100000.0
2009-10-28 21:05:00,84.205,84.27,84.185,84.245,2388599999.0
2009-10-28 21:10:00,84.25,84.25,84.135,84.145,1755800000.0
2009-10-28 21:15:00,84.145,84.165,84.075,84.13,2052300000.0
2009-10-28 21:20:00,84.125,84.16,84.11,84.145,1669000000.0
2009-10-28 21:25:00,84.145,84.145,84.055,84.095,1596200000.0
2009-10-28 21:30:00,84.095,84.145,84.075,84.095,1967200002.0
2009-10-28 21:35:00,84.095,84.115,83.975,83.995,1799700000.0
2009-10-28 21:40:00,84.0,84.085,83.995,84.075,2454800000.0
2009-10-28 21:45:00,84.075,84.12,84.075,84.11,1914300000.0
2009-10-28 21:50:00,84.11,84.115,84.015,84.03,1365000000.0
2009-10-28 21:55:00,84.03,84.17,84.025,84.17,1498200002.0
2009-10-28 22:00:00,84.165,84.21,84.135,84.175,1064600000.0
2009-10-28 22:05:00,84.175,84.195,84.055,84.06,467600000.0
2009-10-28 22:10:00,84.06,84.145,84.06,84.095,698000000.0
2009-10-28 22:15:00,84.085,84.115,84.045,84.09,500800000.0
2009-10-28 22:20:00,84.09,84.095,84.035,84.065,901400000.0
2009-10-28 22:25:00,84.065,84.085,84.035,84.035,520600000.0
2009-10-28 22:30:00,84.03,84.03,83.965,83.965,627400000.0
2009-10-28 22:35:00,83.97,84.065,83.97,84.04,659900000.0
2009-10-28 22:40:00,84.04,84.055,84.025,84.035,388400000.0
2009-10-28 22:45:00,84.035,84.045,83.845,83.86,614700000.0
2009-10-28 22:50:00,83.86,83.93,83.86,83.895,775800000.0
2009-10-28 22:55:00,83.885,83.925,83.865,83.925,469300000.0
2009-10-28 23:00:00,83.905,83.925,83.825,83.88,79100000.0
2009-10-28 23:05:00,83.88,83.91,83.825,83.885,141700000.0
2009-10-28 23:10:00,83.87,83.88,83.81,83.855,594200000.0
2009-10-28 23:15:00,83.845,83.88,83.77,83.775,153300000.0
2009-10-28 23:20:00,83.775,83.845,83.775,83.835,129000000.0
2009-10-28 23:25:00,83.825,83.875,83.825,83.875,86700000.0
2009-10-28 23:30:00,83.875,83.905,83.865,83.87,152200000.0
2009-10-28 23:35:00,83.865,83.885,83.865,83.875,106500000.0
2009-10-28 23:40:00,83.875,83.971,83.865,83.885,109800000.0
2009-10-28 23:45:00,83.89,83.915,83.87,83.915,236100000.0
2009-10-28 23:50:00,83.905,83.955,83.905,83.94,255600000.0
2009-10-28 23:55:00,83.945,83.97,83.915,83.94,184600000.0
2009-10-29 00:00:00,83.94,83.94,83.885,83.895,157400000.0
2009-10-29 00:05:00,83.89,83.9,83.875,83.885,70800000.0
2009-10-29 00:10:00,83.885,83.96,83.885,83.96,92600000.0
2009-10-29 00:15:00,83.955,83.985,83.95,83.98,182100000.0
2009-10-29 00:20:00,83.975,84.015,83.975,84.005,302200000.0
2009-10-29 00:25:00,84.005,84.03,83.995,84.015,194500000.0
2009-10-29 00:30:00,84.015,84.035,83.99,83.99,168600000.0
2009-10-29 00:35:00,83.985,84.01,83.955,83.975,263200000.0
2009-10-29 00:40:00,83.98,84.0,83.97,83.985,157700000.0
2009-10-29 00:45:00,83.985,83.995,83.955,83.955,85500000.0
2009-10-29 00:50:00,83.955,84.005,83.935,83.99,228100000.0
2009-10-29 00:55:00,83.99,84.02,83.98,83.985,217500000.0
2009-10-29 01:00:00,83.985,83.99,83.945,83.955,199100000.0
2009-10-29 01:05:00,83.955,84.0,83.955,83.995,185900000.0
2009-10-29 01:10:00,84.0,84.06,83.995,84.055,176600000.0
2009-10-29 01:15:00,84.05,84.06,84.04,84.055,180500000.0
2009-10-29 01:20:00,84.055,84.06,84.045,84.06,160900000.0
2009-10-29 01:25:00,84.06,84.06,84.015,84.035,213400000.0
2009-10-29 01:30:00,84.035,84.035,83.637,83.975,225400000.0
2009-10-29 01:35:00,83.975,83.975,83.9,83.91,270300000.0
2009-10-29 01:40:00,83.905,83.935,83.905,83.905,312500000.0
2009-10-29 01:45:00,83.905,83.95,83.905,83.93,420300000.0
2009-10-29 01:50:00,83.935,83.935,83.825,83.825,517800000.0
2009-10-29 01:55:00,83.825,83.855,83.785,83.83,695900000.0
2009-10-29 02:00:00,83.835,83.89,83.83,83.87,610200000.0
2009-10-29 02:05:00,83.875,83.93,83.745,83.75,1129600000.0
2009-10-29 02:10:00,83.75,83.765,83.675,83.74,638400000.0
2009-10-29 02:15:00,83.735,83.755,83.605,83.615,1022100000.0
2009-10-29 02:20:00,83.615,83.635,83.545,83.58,1135500000.0
2009-10-29 02:25:00,83.575,83.7,83.565,83.65,1188300000.0
2009-10-29 02:30:00,83.66,83.685,83.61,83.68,837100000.0
2009-10-29 02:35:00,83.68,83.755,83.675,83.69,1060500000.0
2009-10-29 02:40:00,83.69,83.74,83.69,83.705,766600000.0
2009-10-29 02:45:00,83.705,83.75,83.685,83.735,625400000.0
2009-10-29 02:50:00,83.735,83.79,83.665,83.69,956100000.0
2009-10-29 02:55:00,83.69,83.715,83.685,83.715,727600000.0
2009-10-29 03:00:00,83.71,83.81,83.705,83.79,615500000.0
2009-10-29 03:05:00,83.785,83.82,83.765,83.815,381000000.0
2009-10-29 03:10:00,83.815,83.855,83.815,83.85,753100000.0
2009-10-29 03:15:00,83.85,83.87,83.835,83.855,507800000.0
2009-10-29 03:20:00,83.855,83.94,83.85,83.905,841800000.0
2009-10-29 03:25:00,83.905,84.005,83.905,83.965,886800000.0
2009-10-29 03:30:00,83.965,83.97,83.865,83.905,883100000.0
2009-10-29 03:35:00,83.91,83.945,83.885,83.895,486700000.0
2009-10-29 03:40:00,83.9,83.905,83.84,83.855,352700000.0
2009-10-29 03:45:00,83.855,83.875,83.83,83.87,542800000.0
2009-10-29 03:50:00,83.87,83.87,83.8,83.81,603800000.0
2009-10-29 03:55:00,83.81,83.835,83.77,83.77,418500000.0
2009-10-29 04:00:00,83.77,83.78,83.71,83.74,746200000.0
2009-10-29 04:05:00,83.74,83.775,83.74,83.77,1190100000.0
2009-10-29 04:10:00,83.77,83.835,83.755,83.79,1479000000.0
2009-10-29 04:15:00,83.79,83.81,83.77,83.795,1474900000.0
2009-10-29 04:20:00,83.795,83.83,83.795,83.805,688900000.0
2009-10-29 04:25:00,83.805,83.805,83.775,83.775,521000000.0
2009-10-29 04:30:00,83.78,83.8,83.775,83.795,398100000.0
2009-10-29 04:35:00,83.795,83.9,83.78,83.865,952900000.0
2009-10-29 04:40:00,83.87,83.905,83.835,83.86,1654800000.0
2009-10-29 04:45:00,83.86,83.885,83.845,83.855,1419600000.0
2009-10-29 04:50:00,83.85,83.86,83.835,83.845,794800000.0
2009-10-29 04:55:00,83.85,83.86,83.715,83.72,714400000.0
2009-10-29 05:00:00,83.72,83.755,83.705,83.71,1331000000.0
2009-10-29 05:05:00,83.71,83.72,83.65,83.675,983800000.0
2009-10-29 05:10:00,83.675,83.705,83.665,83.685,983200000.0
2009-10-29 05:15:00,83.685,83.69,83.625,83.625,1519700000.0
2009-10-29 05:20:00,83.625,83.65,83.605,83.625,1289800000.0
2009-10-29 05:25:00,83.625,83.685,83.625,83.68,1151800000.0
2009-10-29 05:30:00,83.68,83.735,83.625,83.68,1211200000.0
2009-10-29 05:35:00,83.68,83.73,83.66,83.675,1275400000.0
2009-10-29 05:40:00,83.685,83.725,83.67,83.7,815000000.0
2009-10-29 05:45:00,83.695,83.725,83.685,83.695,924600000.0
2009-10-29 05:50:00,83.695,83.72,83.695,83.695,927800000.0
2009-10-29 05:55:00,83.695,83.74,83.695,83.74,851200000.0
2009-10-29 06:00:00,83.745,83.745,83.705,83.735,812900000.0
2009-10-29 06:05:00,83.735,83.765,83.705,83.71,1189400000.0
2009-10-29 06:10:00,83.71,83.76,83.71,83.76,384900000.0
2009-10-29 06:15:00,83.765,83.81,83.755,83.79,720000000.0
2009-10-29 06:20:00,83.79,83.795,83.705,83.705,378500000.0
2009-10-29 06:25:00,83.705,83.715,83.695,83.695,410100000.0
2009-10-29 06:30:00,83.685,83.7,83.645,83.645,475300000.0
2009-10-29 06:35:00,83.645,83.655,83.635,83.65,548300000.0
2009-10-29 06:40:00,83.65,83.695,83.645,83.68,867500000.0
2009-10-29 06:45:00,83.69,83.74,83.69,83.725,782100000.0
2009-10-29 06:50:00,83.725,83.725,83.695,83.71,609900000.0
2009-10-29 06:55:00,83.7,83.705,83.655,83.675,653400000.0
2009-10-29 07:00:00,83.675,83.705,83.655,83.675,828100000.0
2009-10-29 07:05:00,83.675,83.73,83.675,83.7,589200000.0
2009-10-29 07:10:00,83.7,83.76,83.695,83.76,552500000.0
2009-10-29 07:15:00,83.76,83.81,83.74,83.79,757500000.0
2009-10-29 07:20:00,83.79,83.805,83.755,83.77,1408800000.0
2009-10-29 07:25:00,83.77,83.805,83.765,83.785,473800000.0
2009-10-29 07:30:00,83.79,83.805,83.77,83.775,899100000.0
2009-10-29 07:35:00,83.775,83.835,83.775,83.805,710200000.0
2009-10-29 07:40:00,83.805,83.815,83.785,83.8,381100000.0
2009-10-29 07:45:00,83.795,83.81,83.79,83.795,548700000.0
2009-10-29 07:50:00,83.795,83.82,83.79,83.81,504200000.0
2009-10-29 07:55:00,83.81,83.835,83.78,83.835,950500000.0
2009-10-29 08:00:00,83.835,83.845,83.77,83.79,914000000.0
2009-10-29 08:05:00,83.785,83.795,83.76,83.775,750000000.0
2009-10-29 08:10:00,83.78,83.785,83.75,83.75,778100000.0
2009-10-29 08:15:00,83.75,83.77,83.745,83.76,483200000.0
2009-10-29 08:20:00,83.765,83.765,83.715,83.715,587700000.0
2009-10-29 08:25:00,83.715,83.75,83.71,83.74,337300000.0
2009-10-29 08:30:00,83.725,83.765,83.715,83.725,627100000.0
2009-10-29 08:35:00,83.725,83.73,83.69,83.72,698600000.0
2009-10-29 08:40:00,83.725,83.725,83.64,83.7,1418700000.0
2009-10-29 08:45:00,83.7,83.72,83.615,83.66,1169000000.0
2009-10-29 08:50:00,83.665,83.755,83.665,83.75,843600000.0
2009-10-29 08:55:00,83.75,83.8,83.75,83.79,757500000.0
2009-10-29 09:00:00,83.79,83.865,83.79,83.825,1497000002.0
2009-10-29 09:05:00,83.825,83.965,83.825,83.95,1560199999.0
2009-10-29 09:10:00,83.95,84.0,83.94,83.985,2268600001.0
2009-10-29 09:15:00,83.985,84.025,83.96,83.985,2400900002.0
2009-10-29 09:20:00,83.985,83.985,83.895,83.895,2177600000.0
2009-10-29 09:25:00,83.9,84.01,83.9,83.985,1441600000.0
2009-10-29 09:30:00,83.985,84.02,83.965,83.98,1461200000.0
2009-10-29 09:35:00,83.98,84.115,83.98,84.11,1557500000.0
2009-10-29 09:40:00,84.11,84.21,84.095,84.185,1563700000.0
2009-10-29 09:45:00,84.185,84.245,84.15,84.15,1338100000.0
2009-10-29 09:50:00,84.16,84.21,84.095,84.205,1251200000.0
2009-10-29 09:55:00,84.21,84.255,84.18,84.22,1410600000.0
2009-10-29 10:00:00,84.22,84.23,84.05,84.1,1555900000.0
2009-10-29 10:05:00,84.1,84.135,84.05,84.09,1544200002.0
2009-10-29 10:10:00,84.1,84.2,84.025,84.185,1849400000.0
2009-10-29 10:15:00,84.185,84.27,84.165,84.235,2020100000.0
2009-10-29 10:20:00,84.235,84.375,84.235,84.3,2027400000.0
2009-10-29 10:25:00,84.3,84.335,84.265,84.3,1673200000.0
2009-10-29 10:30:00,84.3,84.34,84.21,84.285,1899600000.0
2009-10-29 10:35:00,84.295,84.32,84.265,84.28,1027000000.0
2009-10-29 10:40:00,84.28,84.29,84.215,84.235,598000000.0
2009-10-29 10:45:00,84.235,84.25,84.18,84.22,1180100000.0
2009-10-29 10:50:00,84.215,84.29,84.21,84.26,1456600000.0
2009-10-29 10:55:00,84.26,84.27,84.215,84.22,1778800000.0
2009-10-29 11:00:00,84.215,84.23,84.16,84.165,1358100001.0
2009-10-29 11:05:00,84.17,84.36,84.165,84.35,1718200000.0
2009-10-29 11:10:00,84.35,84.395,84.295,84.295,1723000000.0
2009-10-29 11:15:00,84.295,84.405,84.29,84.37,1496100000.0
2009-10-29 11:20:00,84.37,84.465,84.365,84.445,2014099999.0
2009-10-29 11:25:00,84.44,84.445,84.375,84.385,1456100000.0
2009-10-29 11:30:00,84.385,84.385,84.29,84.29,1294100000.0
2009-10-29 11:35:00,84.285,84.305,84.245,84.285,1174800000.0
2009-10-29 11:40:00,84.305,84.315,84.24,84.305,1644100000.0
2009-10-29 11:45:00,84.305,84.36,84.295,84.3,1209600000.0
2009-10-29 11:50:00,84.305,84.34,84.255,84.285,1448700000.0
2009-10-29 11:55:00,84.285,84.305,84.25,84.295,1682500000.0
2009-10-29 12:00:00,84.295,84.315,84.255,84.27,698500000.0
2009-10-29 12:05:00,84.27,84.27,84.16,84.17,1159600000.0
2009-10-29 12:10:00,84.165,84.215,84.165,84.205,1825200000.0
2009-10-29 12:15:00,84.205,84.235,84.185,84.205,1243199999.0
2009-10-29 12:20:00,84.205,84.265,84.195,84.22,1587000000.0
2009-10-29 12:25:00,84.22,84.22,84.055,84.075,1877000000.0
2009-10-29 12:30:00,84.075,84.14,84.055,84.125,1288299999.0
2009-10-29 12:35:00,84.125,84.175,84.125,84.16,975600000.0
2009-10-29 12:40:00,84.16,84.175,84.1,84.155,1407100001.0
2009-10-29 12:45:00,84.155,84.21,84.15,84.185,1430800000.0
2009-10-29 12:50:00,84.185,84.2,84.15,84.15,934600000.0
2009-10-29 12:55:00,84.145,84.175,84.13,84.16,1445300000.0
2009-10-29 13:00:00,84.165,84.165,84.105,84.145,1927700001.0
2009-10-29 13:05:00,84.145,84.155,84.1,84.13,1711900000.0
2009-10-29 13:10:00,84.125,84.21,84.125,84.19,1461700000.0
2009-10-29 13:15:00,84.19,84.205,84.115,84.2,1677800000.0
2009-10-29 13:20:00,84.205,84.21,84.165,84.185,2440500000.0
2009-10-29 13:25:00,84.185,84.21,84.16,84.18,1329700000.0
2009-10-29 13:30:00,84.165,84.2,84.155,84.175,1007100000.0
2009-10-29 13:35:00,84.175,84.18,84.11,84.115,2412700000.0
2009-10-29 13:40:00,84.115,84.135,84.095,84.11,2184100000.0
2009-10-29 13:45:00,84.11,84.14,84.07,84.075,2365999998.0
2009-10-29 13:50:00,84.075,84.12,84.055,84.11,2312600000.0
2009-10-29 13:55:00,84.11,84.13,84.085,84.09,1767300000.0
2009-10-29 14:00:00,84.09,84.145,84.08,84.08,1370200000.0
2009-10-29 14:05:00,84.08,84.115,84.065,84.065,2213800001.0
2009-10-29 14:10:00,84.07,84.07,84.03,84.03,1365999999.0
2009-10-29 14:15:00,84.025,84.085,84.025,84.07,1972099999.0
2009-10-29 14:20:00,84.07,84.1,84.06,84.08,2236599999.0
2009-10-29 14:25:00,84.08,84.105,84.005,84.04,1924199999.0
2009-10-29 14:30:00,84.045,84.725,84.035,84.65,2240000000.0
2009-10-29 14:35:00,84.65,84.86,84.625,84.665,3747799999.0
2009-10-29 14:40:00,84.665,84.8,84.61,84.795,3945400001.0
2009-10-29 14:45:00,84.795,85.05,84.795,84.91,3580199998.0
2009-10-29 14:50:00,84.91,85.085,84.875,85.07,3149499995.0
2009-10-29 14:55:00,85.07,85.15,85.04,85.08,3763799997.0
2009-10-29 15:00:00,85.085,85.315,85.075,85.235,3929499999.0
2009-10-29 15:05:00,85.235,85.255,85.09,85.12,2835600002.0
2009-10-29 15:10:00,85.125,85.185,85.115,85.18,3578600000.0
2009-10-29 15:15:00,85.18,85.195,85.01,85.01,3656299998.0
2009-10-29 15:20:00,85.015,85.02,84.845,84.845,3536999998.0
2009-10-29 15:25:00,84.845,84.995,84.845,84.99,3221800000.0
2009-10-29 15:30:00,84.99,85.08,84.915,84.925,3376200002.0
2009-10-29 15:35:00,84.925,85.05,84.845,84.985,3131300001.0
2009-10-29 15:40:00,84.985,85.065,84.87,84.875,3055500003.0
2009-10-29 15:45:00,84.87,84.955,84.845,84.94,3588100000.0
2009-10-29 15:50:00,84.94,84.985,84.875,84.915,3474100002.0
2009-10-29 15:55:00,84.92,84.98,84.77,84.915,3054000001.0
2009-10-29 16:00:00,84.915,85.03,84.86,84.955,2436400000.0
2009-10-29 16:05:00,84.955,85.185,84.955,85.145,2574400000.0
2009-10-29 16:10:00,85.145,85.17,85.08,85.155,2974300000.0
2009-10-29 16:15:00,85.155,85.275,85.105,85.235,3491500001.0
2009-10-29 16:20:00,85.235,85.44,85.22,85.355,3744300003.0
2009-10-29 16:25:00,85.355,85.37,85.285,85.315,4091600001.0
2009-10-29 16:30:00,85.315,85.335,85.15,85.15,2521800000.0
2009-10-29 16:35:00,85.155,85.255,85.105,85.205,2735200000.0
2009-10-29 16:40:00,85.205,85.22,85.08,85.115,3523900000.0
2009-10-29 16:45:00,85.115,85.155,85.1,85.125,2731100002.0
2009-10-29 16:50:00,85.125,85.16,85.085,85.115,3125799999.0
2009-10-29 16:55:00,85.115,85.195,85.085,85.185,1941899999.0
2009-10-29 17:00:00,85.185,85.315,85.16,85.24,3591200001.0
2009-10-29 17:05:00,85.21,85.325,85.21,85.29,4101299998.0
2009-10-29 17:10:00,85.29,85.445,85.275,85.44,3723499998.0
2009-10-29 17:15:00,85.445,85.465,85.365,85.385,3733200000.0
2009-10-29 17:20:00,85.385,85.435,85.37,85.415,3074199997.0
2009-10-29 17:25:00,85.415,85.48,85.4,85.48,2111500001.0
2009-10-29 17:30:00,85.48,85.605,85.465,85.54,3530200000.0
2009-10-29 17:35:00,85.54,85.57,85.465,85.48,3119299998.0
2009-10-29 17:40:00,85.48,85.495,85.41,85.45,2965100000.0
2009-10-29 17:45:00,85.45,85.465,85.385,85.445,3470799999.0
2009-10-29 17:50:00,85.445,85.45,85.37,85.38,2636400000.0
2009-10-29 17:55:00,85.38,85.405,85.32,85.405,1973300000.0
2009-10-29 18:00:00,85.4,85.425,85.36,85.405,1608699999.0
2009-10-29 18:05:00,85.405,85.51,85.405,85.495,2946699999.0
2009-10-29 18:10:00,85.49,85.505,85.38,85.39,2366900000.0
2009-10-29 18:15:00,85.395,85.42,85.355,85.385,2302000001.0
2009-10-29 18:20:00,85.39,85.425,85.37,85.405,2324100000.0
2009-10-29 18:25:00,85.405,85.44,85.365,85.415,2302699999.0
2009-10-29 18:30:00,85.415,85.475,85.395,85.45,2807099999.0
2009-10-29 18:35:00,85.45,85.565,85.445,85.545,2838400001.0
2009-10-29 18:40:00,85.54,85.68,85.54,85.65,2562800000.0
2009-10-29 18:45:00,85.65,85.705,85.6,85.605,2047000000.0
2009-10-29 18:50:00,85.61,85.625,85.545,85.61,2230900001.0
2009-10-29 18:55:00,85.61,85.61,85.465,85.47,1980200000.0
2009-10-29 19:00:00,85.47,85.645,85.455,85.605,2652100001.0
2009-10-29 19:05:00,85.605,85.74,85.595,85.735,2869400001.0
2009-10-29 19:10:00,85.735,85.77,85.68,85.695,2361800000.0
2009-10-29 19:15:00,85.695,85.705,85.565,85.65,3074699995.0
2009-10-29 19:20:00,85.65,85.67,85.595,85.635,2063000000.0
2009-10-29 19:25:00,85.635,85.675,85.61,85.675,2517500000.0
2009-10-29 19:30:00,85.67,85.705,85.65,85.66,1882500002.0
2009-10-29 19:35:00,85.66,85.76,85.66,85.76,1174400000.0
2009-10-29 19:40:00,85.76,85.815,85.695,85.71,2817099997.0
2009-10-29 19:45:00,85.71,85.775,85.71,85.76,2180099995.0
2009-10-29 19:50:00,85.76,85.8,85.745,85.8,1870800000.0
2009-10-29 19:55:00,85.8,85.8,85.735,85.75,3586000000.0
2009-10-29 20:00:00,85.75,85.755,85.695,85.725,2111600000.0
2009-10-29 20:05:00,85.725,85.77,85.725,85.73,1681499999.0
2009-10-29 20:10:00,85.735,85.76,85.715,85.73,1597499999.0
2009-10-29 20:15:00,85.73,85.78,85.725,85.77,1521600000.0
2009-10-29 20:20:00,85.77,85.795,85.745,85.765,854500000.0
2009-10-29 20:25:00,85.765,85.775,85.685,85.765,1772900001.0
2009-10-29 20:30:00,85.765,85.805,85.74,85.78,1506099999.0
2009-10-29 20:35:00,85.78,85.815,85.755,85.755,1716700000.0
2009-10-29 20:40:00,85.755,85.86,85.755,85.835,2325000000.0
2009-10-29 20:45:00,85.835,85.85,85.81,85.84,1428700001.0
2009-10-29 20:50:00,85.84,85.865,85.765,85.77,1615600000.0
2009-10-29 20:55:00,85.77,85.865,85.76,85.835,1734500002.0
2009-10-29 21:00:00,85.845,85.855,85.735,85.76,1513800000.0
2009-10-29 21:05:00,85.765,85.81,85.755,85.755,1678399999.0
2009-10-29 21:10:00,85.755,85.77,85.73,85.755,1554400000.0
2009-10-29 21:15:00,85.755,85.775,85.705,85.715,1315700000.0
2009-10-29 21:20:00,85.715,85.75,85.705,85.735,1601200001.0
2009-10-29 21:25:00,85.735,85.775,85.735,85.75,1417400000.0
2009-10-29 21:30:00,85.745,85.775,85.745,85.77,1353200000.0
2009-10-29 21:35:00,85.775,85.79,85.745,85.76,1164800000.0
2009-10-29 21:40:00,85.76,85.77,85.72,85.74,1578200000.0
2009-10-29 21:45:00,85.735,85.735,85.655,85.69,1966600000.0
2009-10-29 21:50:00,85.69,85.71,85.665,85.68,2069200002.0
2009-10-29 21:55:00,85.685,85.76,85.675,85.705,1912000000.0
2009-10-29 22:00:00,85.705,85.73,85.625,85.65,1087700000.0
2009-10-29 22:05:00,85.65,85.715,85.635,85.685,590000000.0
2009-10-29 22:10:00,85.685,85.725,85.685,85.725,413400000.0
2009-10-29 22:15:00,85.725,85.755,85.7,85.72,794900000.0
2009-10-29 22:20:00,85.72,85.735,85.675,85.68,564100000.0
2009-10-29 22:25:00,85.675,85.68,85.645,85.67,297000000.0
2009-10-29 22:30:00,85.67,85.69,85.65,85.675,525900000.0
2009-10-29 22:35:00,85.675,85.675,85.655,85.66,255500000.0
2009-10-29 22:40:00,85.66,85.68,85.645,85.67,162500000.0
2009-10-29 22:45:00,85.665,85.68,85.645,85.645,330200000.0
2009-10-29 22:50:00,85.645,85.66,85.62,85.65,549300000.0
2009-10-29 22:55:00,85.65,85.71,85.645,85.69,673700000.0
2009-10-29 23:00:00,85.69,85.705,85.585,85.63,153700000.0
2009-10-29 23:05:00,85.62,85.65,85.62,85.635,116300000.0
2009-10-29 23:10:00,85.635,85.64,85.62,85.625,69000000.0
2009-10-29 23:15:00,85.63,85.66,85.625,85.66,33100000.0
2009-10-29 23:20:00,85.66,85.66,85.635,85.645,97200000.0
2009-10-29 23:25:00,85.645,85.645,85.635,85.635,70600000.0
2009-10-29 23:30:00,85.635,85.695,85.635,85.685,155900000.0
2009-10-29 23:35:00,85.685,85.685,85.665,85.675,235100000.0
2009-10-29 23:40:00,85.675,85.685,85.675,85.675,121600000.0
2009-10-29 23:45:00,85.675,85.695,85.675,85.685,183600000.0
2009-10-29 23:50:00,85.685,85.745,85.685,85.695,231100000.0
2009-10-29 23:55:00,85.695,85.755,85.695,85.725,253800000.0
2009-10-30 00:00:00,85.715,85.725,85.695,85.705,196200000.0
2009-10-30 00:05:00,85.705,85.71,85.695,85.695,152800000.0
2009-10-30 00:10:00,85.695,85.705,85.685,85.705,76800000.0
2009-10-30 00:15:00,85.695,85.705,85.695,85.695,72900000.0
2009-10-30 00:20:00,85.695,85.705,85.685,85.7,75000000.0
2009-10-30 00:25:00,85.695,85.695,85.685,85.695,42600000.0
2009-10-30 00:30:00,85.695,85.745,85.695,85.725,167600000.0
2009-10-30 00:35:00,85.725,85.735,85.71,85.725,191500000.0
2009-10-30 00:40:00,85.725,85.775,85.705,85.73,541900000.0
2009-10-30 00:45:00,85.73,85.775,85.72,85.755,242000000.0
2009-10-30 00:50:00,85.755,85.805,85.745,85.805,524600000.0
2009-10-30 00:55:00,85.805,85.81,85.755,85.76,525200000.0
2009-10-30 01:00:00,85.76,85.765,85.735,85.735,118600000.0
2009-10-30 01:05:00,85.735,85.735,85.695,85.695,217400000.0
2009-10-30 01:10:00,85.685,85.695,85.65,85.66,572500000.0
2009-10-30 01:15:00,85.655,85.695,85.655,85.685,627100000.0
2009-10-30 01:20:00,85.685,85.695,85.645,85.665,546400000.0
2009-10-30 01:25:00,85.66,85.685,85.479,85.68,290700000.0
2009-10-30 01:30:00,85.685,85.75,85.675,85.725,998100000.0
2009-10-30 01:35:00,85.72,85.72,85.7,85.715,336500000.0
2009-10-30 01:40:00,85.715,85.775,85.71,85.775,832100000.0
2009-10-30 01:45:00,85.775,85.795,85.745,85.795,903700000.0
2009-10-30 01:50:00,85.8,85.805,85.66,85.675,1136000000.0
2009-10-30 01:55:00,85.675,85.695,85.67,85.69,441600000.0
2009-10-30 02:00:00,85.695,85.71,85.605,85.605,947200000.0
2009-10-30 02:05:00,85.605,85.62,85.545,85.545,1523600000.0
2009-10-30 02:10:00,85.545,85.585,85.53,85.57,1389500000.0
2009-10-30 02:15:00,85.565,85.565,85.435,85.48,1243300000.0
2009-10-30 02:20:00,85.485,85.505,85.45,85.475,1231800000.0
2009-10-30 02:25:00,85.475,85.535,85.455,85.515,953600000.0
2009-10-30 02:30:00,85.515,85.515,85.445,85.45,1573300000.0
2009-10-30 02:35:00,85.455,85.49,85.445,85.465,1125600000.0
2009-10-30 02:40:00,85.465,85.51,85.465,85.505,605300000.0
2009-10-30 02:45:00,85.51,85.51,85.455,85.47,1108500000.0
2009-10-30 02:50:00,85.47,85.585,85.47,85.575,1547700000.0
2009-10-30 02:55:00,85.57,85.57,85.5,85.535,1158600000.0
2009-10-30 03:00:00,85.535,85.555,85.475,85.49,1143900000.0
2009-10-30 03:05:00,85.49,85.505,85.455,85.465,1291100000.0
2009-10-30 03:10:00,85.47,85.5,85.445,85.495,1332300000.0
2009-10-30 03:15:00,85.495,85.545,85.475,85.54,1055700000.0
2009-10-30 03:20:00,85.545,85.545,85.515,85.515,641900000.0
2009-10-30 03:25:00,85.51,85.56,85.505,85.54,713200000.0
2009-10-30 03:30:00,85.545,85.59,85.535,85.58,666900000.0
2009-10-30 03:35:00,85.58,85.615,85.56,85.61,958500000.0
2009-10-30 03:40:00,85.61,85.64,85.575,85.625,844900000.0
2009-10-30 03:45:00,85.62,85.68,85.605,85.625,1544100000.0
2009-10-30 03:50:00,85.625,85.725,85.595,85.695,1626500000.0
2009-10-30 03:55:00,85.695,85.715,85.665,85.69,959800000.0
2009-10-30 04:00:00,85.69,85.7,85.59,85.61,1017600000.0
2009-10-30 04:05:00,85.61,85.63,85.56,85.605,1029100000.0
2009-10-30 04:10:00,85.605,85.645,85.59,85.615,1490200000.0
2009-10-30 04:15:00,85.615,85.62,85.57,85.575,940100000.0
2009-10-30 04:20:00,85.575,85.585,85.53,85.53,991100000.0
2009-10-30 04:25:00,85.53,85.53,85.455,85.515,1315500000.0
2009-10-30 04:30:00,85.51,85.55,85.51,85.525,701600000.0
2009-10-30 04:35:00,85.53,85.55,85.505,85.51,933300000.0
2009-10-30 04:40:00,85.515,85.525,85.485,85.5,449600000.0
2009-10-30 04:45:00,85.495,85.51,85.48,85.495,612400000.0
2009-10-30 04:50:00,85.495,85.515,85.49,85.515,317500000.0
2009-10-30 04:55:00,85.515,85.515,85.475,85.5,524000000.0
2009-10-30 05:00:00,85.5,85.52,85.5,85.515,463500000.0
2009-10-30 05:05:00,85.51,85.535,85.5,85.535,383100000.0
2009-10-30 05:10:00,85.53,85.56,85.515,85.56,184400000.0
2009-10-30 05:15:00,85.56,85.58,85.53,85.54,567200000.0
2009-10-30 05:20:00,85.54,85.575,85.53,85.555,844000000.0
2009-10-30 05:25:00,85.555,85.58,85.55,85.575,516600000.0
2009-10-30 05:30:00,85.575,85.615,85.575,85.605,685000000.0
2009-10-30 05:35:00,85.605,85.61,85.585,85.585,608100000.0
2009-10-30 05:40:00,85.585,85.64,85.585,85.635,765400000.0
2009-10-30 05:45:00,85.635,85.665,85.63,85.64,847200000.0
2009-10-30 05:50:00,85.635,85.645,85.58,85.62,1160000000.0
2009-10-30 05:55:00,85.62,85.62,85.59,85.59,403900000.0
2009-10-30 06:00:00,85.585,85.59,85.56,85.585,579800000.0
2009-10-30 06:05:00,85.59,85.59,85.555,85.555,1031300000.0
2009-10-30 06:10:00,85.555,85.58,85.545,85.57,577300000.0
2009-10-30 06:15:00,85.565,85.57,85.495,85.55,1226500000.0
2009-10-30 06:20:00,85.55,85.56,85.53,85.54,1106500000.0
2009-10-30 06:25:00,85.54,85.54,85.485,85.485,846500000.0
2009-10-30 06:30:00,85.475,85.49,85.41,85.415,1025000000.0
2009-10-30 06:35:00,85.415,85.42,85.39,85.4,1109500000.0
2009-10-30 06:40:00,85.395,85.425,85.39,85.415,1060700000.0
2009-10-30 06:45:00,85.41,85.43,85.39,85.41,971300000.0
2009-10-30 06:50:00,85.41,85.41,85.365,85.37,983700000.0
2009-10-30 06:55:00,85.365,85.43,85.36,85.415,640500000.0
2009-10-30 07:00:00,85.415,85.435,85.405,85.425,830700000.0
2009-10-30 07:05:00,85.425,85.47,85.42,85.445,843400000.0
2009-10-30 07:10:00,85.445,85.445,85.42,85.44,625300000.0
2009-10-30 07:15:00,85.44,85.46,85.425,85.455,785000000.0
2009-10-30 07:20:00,85.455,85.455,85.43,85.435,494200000.0
2009-10-30 07:25:00,85.43,85.435,85.395,85.425,892700000.0
2009-10-30 07:30:00,85.425,85.43,85.4,85.415,1216600000.0
2009-10-30 07:35:00,85.415,85.42,85.34,85.365,1067600000.0
2009-10-30 07:40:00,85.365,85.365,85.33,85.34,1360400000.0
2009-10-30 07:45:00,85.34,85.345,85.195,85.21,1949999999.0
2009-10-30 07:50:00,85.21,85.27,85.205,85.255,1304200000.0
2009-10-30 07:55:00,85.255,85.285,85.235,85.24,956300000.0
2009-10-30 08:00:00,85.245,85.285,85.195,85.26,1655800000.0
2009-10-30 08:05:00,85.265,85.285,85.195,85.195,1226000000.0
2009-10-30 08:10:00,85.195,85.225,85.135,85.14,1612700000.0
2009-10-30 08:15:00,85.14,85.145,85.085,85.105,1394700000.0
2009-10-30 08:20:00,85.105,85.125,85.09,85.095,884900000.0
2009-10-30 08:25:00,85.095,85.16,85.075,85.14,1178100000.0
2009-10-30 08:30:00,85.145,85.235,85.14,85.235,1072800000.0
2009-10-30 08:35:00,85.235,85.24,85.175,85.185,1263400000.0
2009-10-30 08:40:00,85.185,85.19,85.08,85.13,995900000.0
2009-10-30 08:45:00,85.13,85.135,85.07,85.1,1006000000.0
2009-10-30 08:50:00,85.1,85.19,85.1,85.155,870200000.0
2009-10-30 08:55:00,85.155,85.22,85.145,85.195,1263000000.0
2009-10-30 09:00:00,85.195,85.195,85.14,85.145,984300000.0
2009-10-30 09:05:00,85.145,85.175,85.115,85.175,1318700001.0
2009-10-30 09:10:00,85.175,85.225,85.13,85.225,2035000000.0
2009-10-30 09:15:00,85.23,85.265,85.15,85.22,2263499998.0
2009-10-30 09:20:00,85.22,85.265,85.2,85.25,2448099998.0
2009-10-30 09:25:00,85.25,85.285,85.15,85.195,1950600001.0
2009-10-30 09:30:00,85.195,85.305,85.19,85.295,802300000.0
2009-10-30 09:35:00,85.295,85.32,85.195,85.195,1063600000.0
2009-10-30 09:40:00,85.195,85.23,85.16,85.225,1108300000.0
2009-10-30 09:45:00,85.225,85.23,85.17,85.19,1201700000.0
2009-10-30 09:50:00,85.19,85.27,85.18,85.225,1408400000.0
2009-10-30 09:55:00,85.225,85.295,85.215,85.215,1290200000.0
2009-10-30 10:00:00,85.22,85.305,85.2,85.27,1270500000.0
2009-10-30 10:05:00,85.265,85.27,85.165,85.22,1470600001.0
2009-10-30 10:10:00,85.22,85.23,85.155,85.165,1289200001.0
2009-10-30 10:15:00,85.165,85.175,85.105,85.105,1685800000.0
2009-10-30 10:20:00,85.105,85.105,85.01,85.07,1885400000.0
2009-10-30 10:25:00,85.07,85.25,85.07,85.215,2556400002.0
2009-10-30 10:30:00,85.215,85.215,85.16,85.16,1398500000.0
2009-10-30 10:35:00,85.16,85.19,85.12,85.125,1196800001.0
2009-10-30 10:40:00,85.125,85.19,85.12,85.165,1726000000.0
2009-10-30 10:45:00,85.165,85.215,85.155,85.19,1620900001.0
2009-10-30 10:50:00,85.19,85.21,85.17,85.195,2096100001.0
2009-10-30 10:55:00,85.195,85.24,85.19,85.2,1666100000.0
2009-10-30 11:00:00,85.2,85.235,85.13,85.14,1852100000.0
2009-10-30 11:05:00,85.14,85.21,85.14,85.16,1927799999.0
2009-10-30 11:10:00,85.16,85.23,85.15,85.19,2602199998.0
2009-10-30 11:15:00,85.19,85.36,85.19,85.355,2192299999.0
2009-10-30 11:20:00,85.355,85.38,85.285,85.325,2150199999.0
2009-10-30 11:25:00,85.325,85.335,85.205,85.22,1652400002.0
2009-10-30 11:30:00,85.22,85.22,85.155,85.185,1848499999.0
2009-10-30 11:35:00,85.185,85.25,85.16,85.245,1799900000.0
2009-10-30 11:40:00,85.245,85.245,85.19,85.21,1556100000.0
2009-10-30 11:45:00,85.21,85.27,85.195,85.215,2122699999.0
2009-10-30 11:50:00,85.215,85.265,85.21,85.25,1932300000.0
2009-10-30 11:55:00,85.245,85.335,85.245,85.265,2045400000.0
2009-10-30 12:00:00,85.28,85.28,85.145,85.17,2315500000.0
2009-10-30 12:05:00,85.17,85.17,85.11,85.13,1876200000.0
2009-10-30 12:10:00,85.13,85.17,85.12,85.15,1746200000.0
2009-10-30 12:15:00,85.15,85.165,85.115,85.145,1309700000.0
2009-10-30 12:20:00,85.145,85.175,85.115,85.145,1476800000.0
2009-10-30 12:25:00,85.145,85.165,85.05,85.07,1156600000.0
2009-10-30 12:30:00,85.07,85.155,85.07,85.115,1073000000.0
2009-10-30 12:35:00,85.115,85.115,85.005,85.02,1055400000.0
2009-10-30 12:40:00,85.015,85.075,85.01,85.075,1464900000.0
2009-10-30 12:45:00,85.07,85.125,85.045,85.12,1700000000.0
2009-10-30 12:50:00,85.12,85.175,85.075,85.155,1534300000.0
2009-10-30 12:55:00,85.155,85.18,85.13,85.15,985400000.0
2009-10-30 13:00:00,85.15,85.19,85.055,85.055,1604200000.0
2009-10-30 13:05:00,85.06,85.08,85.025,85.065,1204199999.0
2009-10-30 13:10:00,85.065,85.145,85.065,85.105,1301700000.0
2009-10-30 13:15:00,85.105,85.215,85.105,85.215,1417600002.0
2009-10-30 13:20:00,85.215,85.27,85.195,85.265,1513600001.0
2009-10-30 13:25:00,85.265,85.29,85.225,85.255,2224400003.0
2009-10-30 13:30:00,85.255,85.265,85.16,85.225,2169000003.0
2009-10-30 13:35:00,85.225,85.265,85.16,85.225,2598500001.0
2009-10-30 13:40:00,85.23,85.25,85.1,85.115,2583599999.0
2009-10-30 13:45:00,85.115,85.21,85.1,85.115,1673000000.0
2009-10-30 13:50:00,85.115,85.15,85.025,85.04,1555100000.0
2009-10-30 13:55:00,85.035,85.13,85.015,85.11,1480400000.0
2009-10-30 14:00:00,85.11,85.145,85.1,85.12,1628300000.0
2009-10-30 14:05:00,85.12,85.165,85.065,85.095,1032500000.0
2009-10-30 14:10:00,85.085,85.115,85.07,85.1,931400000.0
2009-10-30 14:15:00,85.095,85.185,85.065,85.175,1072100000.0
2009-10-30 14:20:00,85.175,85.185,85.005,85.03,1346300000.0
2009-10-30 14:25:00,85.025,85.05,84.96,84.995,1304300000.0
2009-10-30 14:30:00,84.985,84.985,84.705,84.8,1988400000.0
2009-10-30 14:35:00,84.805,84.815,84.705,84.73,1863800000.0
2009-10-30 14:40:00,84.735,84.745,84.585,84.595,1502700000.0
2009-10-30 14:45:00,84.595,84.615,84.445,84.56,1482600000.0
2009-10-30 14:50:00,84.56,84.565,84.395,84.445,1421800000.0
2009-10-30 14:55:00,84.44,84.455,84.265,84.305,1720900000.0
2009-10-30 15:00:00,84.305,84.305,84.16,84.195,1562500000.0
2009-10-30 15:05:00,84.2,84.41,84.2,84.38,2157900000.0
2009-10-30 15:10:00,84.38,84.435,84.295,84.41,1392000000.0
2009-10-30 15:15:00,84.415,84.435,84.34,84.34,1515500000.0
2009-10-30 15:20:00,84.345,84.425,84.32,84.355,1339500000.0
2009-10-30 15:25:00,84.35,84.4,84.315,84.315,1346700000.0
2009-10-30 15:30:00,84.315,84.36,84.3,84.305,1487900000.0
2009-10-30 15:35:00,84.31,84.355,84.225,84.26,1787200000.0
2009-10-30 15:40:00,84.26,84.535,84.165,84.425,1657500000.0
2009-10-30 15:45:00,84.445,84.555,84.305,84.34,1973900000.0
2009-10-30 15:50:00,84.345,84.365,84.215,84.29,2178500000.0
2009-10-30 15:55:00,84.29,84.365,84.175,84.195,1959600000.0
2009-10-30 16:00:00,84.195,84.325,84.19,84.26,2286100000.0
2009-10-30 16:05:00,84.265,84.365,84.235,84.31,1875100000.0
2009-10-30 16:10:00,84.31,84.335,84.245,84.3,1677000000.0
2009-10-30 16:15:00,84.3,84.33,84.225,84.285,1884800000.0
2009-10-30 16:20:00,84.285,84.355,84.28,84.325,1698900000.0
2009-10-30 16:25:00,84.325,84.355,84.305,84.34,1971800000.0
2009-10-30 16:30:00,84.34,84.375,84.295,84.35,2109500000.0
2009-10-30 16:35:00,84.35,84.35,84.285,84.335,1652300000.0
2009-10-30 16:40:00,84.335,84.35,84.28,84.315,1641600000.0
2009-10-30 16:45:00,84.315,84.38,84.3,84.38,1689700000.0
2009-10-30 16:50:00,84.38,84.425,84.355,84.39,1757900000.0
2009-10-30 16:55:00,84.39,84.435,84.35,84.415,1722000000.0
2009-10-30 17:00:00,84.42,84.435,84.26,84.26,2121900000.0
2009-10-30 17:05:00,84.27,84.275,84.075,84.075,2409800000.0
2009-10-30 17:10:00,84.09,84.12,83.74,83.755,2231600000.0
2009-10-30 17:15:00,83.755,83.825,83.66,83.805,2123100000.0
2009-10-30 17:20:00,83.805,83.9,83.795,83.85,1943400000.0
2009-10-30 17:25:00,83.85,83.875,83.725,83.74,2177100000.0
2009-10-30 17:30:00,83.74,83.85,83.74,83.82,1995800000.0
2009-10-30 17:35:00,83.82,83.825,83.595,83.66,1637400000.0
2009-10-30 17:40:00,83.66,83.805,83.64,83.785,1539000000.0
2009-10-30 17:45:00,83.785,83.8,83.66,83.66,1910600000.0
2009-10-30 17:50:00,83.66,83.81,83.565,83.795,2216800000.0
2009-10-30 17:55:00,83.795,84.115,83.775,84.015,2164100000.0
2009-10-30 18:00:00,84.035,84.04,83.88,83.95,1633100000.0
2009-10-30 18:05:00,83.95,84.08,83.91,84.04,1973500000.0
2009-10-30 18:10:00,84.04,84.125,83.925,83.935,1761200000.0
2009-10-30 18:15:00,83.935,83.935,83.825,83.92,2144700000.0
2009-10-30 18:20:00,83.92,83.995,83.905,83.95,2115100000.0
2009-10-30 18:25:00,83.95,83.97,83.66,83.765,2281000000.0
2009-10-30 18:30:00,83.76,83.895,83.755,83.895,1869800000.0
2009-10-30 18:35:00,83.895,83.955,83.855,83.9,2096300000.0
2009-10-30 18:40:00,83.9,83.975,83.805,83.805,984700000.0
2009-10-30 18:45:00,83.805,83.885,83.565,83.65,1674400000.0
2009-10-30 18:50:00,83.65,83.695,83.59,83.655,1560900000.0
2009-10-30 18:55:00,83.655,83.76,83.615,83.615,1387200000.0
2009-10-30 19:00:00,83.615,83.685,83.615,83.66,1161800000.0
2009-10-30 19:05:00,83.655,83.715,83.64,83.665,1004000000.0
2009-10-30 19:10:00,83.665,83.695,83.61,83.63,1134900000.0
2009-10-30 19:15:00,83.625,83.66,83.51,83.54,1501200000.0
2009-10-30 19:20:00,83.54,83.545,83.37,83.415,1369900000.0
2009-10-30 19:25:00,83.415,83.455,83.145,83.26,1977100000.0
2009-10-30 19:30:00,83.26,83.295,83.07,83.12,1712100000.0
2009-10-30 19:35:00,83.115,83.22,83.105,83.205,1505200000.0
2009-10-30 19:40:00,83.205,83.31,83.185,83.295,1450600000.0
2009-10-30 19:45:00,83.295,83.35,83.235,83.3,1392300000.0
2009-10-30 19:50:00,83.295,83.305,83.225,83.23,1054300000.0
2009-10-30 19:55:00,83.225,83.245,83.175,83.23,1675200000.0
2009-10-30 20:00:00,83.225,83.34,83.22,83.335,1550800000.0
2009-10-30 20:05:00,83.335,83.48,83.325,83.465,1658500000.0
2009-10-30 20:10:00,83.455,83.525,83.425,83.515,1056800000.0
2009-10-30 20:15:00,83.515,83.515,83.385,83.465,1412700000.0
2009-10-30 20:20:00,83.455,83.46,83.335,83.345,1270400000.0
2009-10-30 20:25:00,83.345,83.38,83.28,83.305,1455900000.0
2009-10-30 20:30:00,83.305,83.335,83.275,83.315,1306700000.0
2009-10-30 20:35:00,83.315,83.35,83.205,83.27,1733300000.0
2009-10-30 20:40:00,83.27,83.29,83.165,83.19,711300000.0
2009-10-30 20:45:00,83.19,83.25,83.14,83.2,911000000.0
2009-10-30 20:50:00,83.205,83.305,83.185,83.275,685200000.0
2009-10-30 20:55:00,83.275,83.375,83.255,83.325,1701300000.0
2009-10-30 21:00:00,83.325,83.325,83.265,83.285,1128400000.0
2009-10-30 21:05:00,83.285,83.305,83.225,83.235,1298600000.0
2009-10-30 21:10:00,83.235,83.395,83.235,83.315,1582700000.0
2009-10-30 21:15:00,83.315,83.35,83.305,83.315,1259300000.0
2009-10-30 21:20:00,83.315,83.325,83.25,83.285,1090500000.0
2009-10-30 21:25:00,83.285,83.35,83.265,83.31,1156500000.0
2009-10-30 21:30:00,83.31,83.35,83.265,83.305,1140700000.0
2009-10-30 21:35:00,83.305,83.325,83.285,83.305,800400000.0
2009-10-30 21:40:00,83.305,83.36,83.29,83.345,1253200000.0
2009-10-30 21:45:00,83.345,83.365,83.315,83.345,1082800000.0
2009-10-30 21:50:00,83.345,83.37,83.275,83.31,1102400000.0
2009-10-30 21:55:00,83.31,83.34,83.185,83.215,630600000.0
2009-10-30 22:00:00,83.205,83.22,83.08,83.165,801200000.0
2009-10-30 22:05:00,83.165,83.2,83.14,83.175,1154000000.0
2009-10-30 22:10:00,83.175,83.21,83.105,83.115,1238000000.0
2009-10-30 22:15:00,83.12,83.13,82.965,82.995,663100000.0
2009-10-30 22:20:00,82.995,83.035,82.95,83.0,553700000.0
2009-10-30 22:25:00,83.0,83.135,82.985,83.1,339900000.0
2009-10-30 22:30:00,83.1,83.125,83.025,83.045,622300000.0
2009-10-30 22:35:00,83.05,83.055,82.995,83.015,911600000.0
2009-10-30 22:40:00,83.015,83.04,82.995,83.005,285000000.0
2009-10-30 22:45:00,83.005,83.12,82.985,83.105,880200000.0
2009-10-30 22:50:00,83.1,83.13,83.085,83.105,773100000.0
2009-10-30 22:55:00,83.105,83.12,83.015,83.015,308100000.0
2009-11-02 00:00:00,82.66,82.69,82.595,82.665,178600000.0
2009-11-02 00:05:00,82.66,82.66,82.515,82.53,257400000.0
2009-11-02 00:10:00,82.535,82.555,82.5,82.505,187400000.0
2009-11-02 00:15:00,82.525,82.535,82.405,82.415,513100000.0
2009-11-02 00:20:00,82.415,82.475,82.375,82.425,232800000.0
2009-11-02 00:25:00,82.425,82.425,82.3,82.31,294000000.0
2009-11-02 00:30:00,82.305,82.305,82.105,82.115,474200000.0
2009-11-02 00:35:00,82.12,82.16,82.06,82.095,261200000.0
2009-11-02 00:40:00,82.1,82.115,82.065,82.095,183000000.0
2009-11-02 00:45:00,82.095,82.115,82.05,82.08,219500000.0
2009-11-02 00:50:00,82.08,82.59,82.08,82.475,734000000.0
2009-11-02 00:55:00,82.475,82.545,82.42,82.525,448600000.0
2009-11-02 01:00:00,82.525,82.755,82.515,82.685,585800000.0
2009-11-02 01:05:00,82.69,82.845,82.68,82.79,595100000.0
2009-11-02 01:10:00,82.79,82.82,82.735,82.74,594800000.0
2009-11-02 01:15:00,82.74,82.76,82.62,82.685,680100000.0
2009-11-02 01:20:00,82.695,82.735,82.68,82.72,189400000.0
2009-11-02 01:25:00,82.72,82.74,82.665,82.73,477300000.0
2009-11-02 01:30:00,82.735,82.745,82.495,82.605,863400000.0
2009-11-02 01:35:00,82.61,82.815,82.61,82.645,801900000.0
2009-11-02 01:40:00,82.65,82.73,82.64,82.73,808600000.0
2009-11-02 01:45:00,82.73,82.865,82.725,82.865,433300000.0
2009-11-02 01:50:00,82.86,82.865,82.825,82.86,230900000.0
2009-11-02 01:55:00,82.86,82.88,82.785,82.805,370200000.0
2009-11-02 02:00:00,82.81,83.075,82.795,83.055,659900000.0
2009-11-02 02:05:00,83.055,83.13,82.97,82.98,739100000.0
2009-11-02 02:10:00,82.98,83.035,82.975,83.02,546600000.0
2009-11-02 02:15:00,83.03,83.07,82.99,83.03,810400000.0
2009-11-02 02:20:00,83.03,83.085,83.0,83.07,1224700000.0
2009-11-02 02:25:00,83.065,83.18,83.03,83.15,1290100000.0
2009-11-02 02:30:00,83.145,83.185,83.065,83.11,1493000000.0
2009-11-02 02:35:00,83.11,83.23,83.08,83.18,1368400000.0
2009-11-02 02:40:00,83.175,83.27,83.155,83.21,1041900000.0
2009-11-02 02:45:00,83.21,83.285,83.195,83.285,743600000.0
2009-11-02 02:50:00,83.285,83.32,83.195,83.21,939400000.0
2009-11-02 02:55:00,83.225,83.27,83.21,83.26,1225700000.0
2009-11-02 03:00:00,83.25,83.3,83.21,83.215,1043000000.0
2009-11-02 03:05:00,83.215,83.245,83.195,83.195,1586400000.0
2009-11-02 03:10:00,83.185,83.22,83.165,83.175,911100000.0
2009-11-02 03:15:00,83.175,83.18,83.085,83.115,1028900000.0
2009-11-02 03:20:00,83.115,83.155,83.085,83.09,877900000.0
2009-11-02 03:25:00,83.11,83.135,83.035,83.035,921700000.0
2009-11-02 03:30:00,83.05,83.075,83.005,83.065,443700000.0
2009-11-02 03:35:00,83.065,83.115,83.055,83.105,703800000.0
2009-11-02 03:40:00,83.105,83.13,83.085,83.11,610600000.0
2009-11-02 03:45:00,83.11,83.13,83.085,83.09,649400000.0
2009-11-02 03:50:00,83.09,83.105,83.05,83.05,550600000.0
2009-11-02 03:55:00,83.05,83.09,83.015,83.04,988200000.0
2009-11-02 04:00:00,83.04,83.045,82.99,82.995,1025200000.0
2009-11-02 04:05:00,82.99,83.03,82.99,83.025,608400000.0
2009-11-02 04:10:00,83.025,83.045,82.945,82.985,649300000.0
2009-11-02 04:15:00,82.985,83.04,82.985,83.015,405600000.0
2009-11-02 04:20:00,83.02,83.115,83.02,83.105,499300000.0
2009-11-02 04:25:00,83.105,83.235,83.1,83.185,637900000.0
2009-11-02 04:30:00,83.185,83.265,83.165,83.24,861400000.0
2009-11-02 04:35:00,83.245,83.26,83.15,83.19,1015100000.0
2009-11-02 04:40:00,83.19,83.275,83.185,83.265,562400000.0
2009-11-02 04:45:00,83.265,83.27,83.215,83.255,389900000.0
2009-11-02 04:50:00,83.255,83.27,83.205,83.215,566200000.0
2009-11-02 04:55:00,83.215,83.215,83.185,83.185,354500000.0
2009-11-02 05:00:00,83.185,83.2,83.17,83.185,384200000.0
2009-11-02 05:05:00,83.185,83.235,83.18,83.235,403700000.0
2009-11-02 05:10:00,83.225,83.275,83.225,83.245,588200000.0
2009-11-02 05:15:00,83.24,83.24,83.175,83.215,592800000.0
2009-11-02 05:20:00,83.21,83.235,83.195,83.23,616000000.0
2009-11-02 05:25:00,83.617,83.619,83.235,83.355,405200000.0
2009-11-02 05:30:00,83.355,83.485,83.345,83.42,1397800000.0
2009-11-02 05:35:00,83.415,83.44,83.39,83.39,418300000.0
2009-11-02 05:40:00,83.39,83.59,83.385,83.535,688000000.0
2009-11-02 05:45:00,83.525,83.535,83.475,83.475,590000000.0
2009-11-02 05:50:00,83.475,83.555,83.47,83.54,505100000.0
2009-11-02 05:55:00,83.535,83.54,83.455,83.495,593200000.0
2009-11-02 06:00:00,83.495,83.57,83.475,83.48,753100000.0
2009-11-02 06:05:00,83.48,83.585,83.47,83.565,641300000.0
2009-11-02 06:10:00,83.565,83.635,83.56,83.6,667000000.0
2009-11-02 06:15:00,83.595,83.64,83.585,83.64,621300000.0
2009-11-02 06:20:00,83.64,83.665,83.615,83.645,277900000.0
2009-11-02 06:25:00,83.635,83.655,83.585,83.585,557600000.0
2009-11-02 06:30:00,83.585,83.585,83.555,83.56,322200000.0
2009-11-02 06:35:00,83.555,83.585,83.555,83.565,562500000.0
2009-11-02 06:40:00,83.565,83.575,83.515,83.515,566200000.0
2009-11-02 06:45:00,83.515,83.525,83.475,83.48,704500000.0
2009-11-02 06:50:00,83.485,83.495,83.455,83.455,439300000.0
2009-11-02 06:55:00,83.455,83.49,83.455,83.48,284400000.0
2009-11-02 07:00:00,83.475,83.525,83.465,83.49,515900000.0
2009-11-02 07:05:00,83.495,83.5,83.395,83.395,704900000.0
2009-11-02 07:10:00,83.395,83.46,83.395,83.44,737900000.0
2009-11-02 07:15:00,83.44,83.45,83.38,83.38,336600000.0
2009-11-02 07:20:00,83.385,83.41,83.335,83.375,1179000000.0
2009-11-02 07:25:00,83.375,83.42,83.375,83.395,1505700000.0
2009-11-02 07:30:00,83.395,83.405,83.39,83.395,1078400000.0
2009-11-02 07:35:00,83.395,83.41,83.385,83.4,967500000.0
2009-11-02 07:40:00,83.4,83.42,83.39,83.405,531300000.0
2009-11-02 07:45:00,83.405,83.415,83.37,83.405,1222700000.0
2009-11-02 07:50:00,83.405,83.43,83.38,83.43,734000000.0
2009-11-02 07:55:00,83.43,83.565,83.43,83.515,859000000.0
2009-11-02 08:00:00,83.515,83.555,83.5,83.545,878400000.0
2009-11-02 08:05:00,83.545,83.55,83.485,83.485,967400000.0
2009-11-02 08:10:00,83.485,83.575,83.465,83.555,565499999.0
2009-11-02 08:15:00,83.555,83.555,83.475,83.48,916500000.0
2009-11-02 08:20:00,83.48,83.485,83.465,83.465,554900000.0
2009-11-02 08:25:00,83.465,83.485,83.4,83.415,1637200000.0
2009-11-02 08:30:00,83.415,83.465,83.395,83.45,980600000.0
2009-11-02 08:35:00,83.455,83.55,83.45,83.475,1258400000.0
2009-11-02 08:40:00,83.475,83.49,83.46,83.465,703800000.0
2009-11-02 08:45:00,83.465,83.505,83.46,83.505,905500000.0
2009-11-02 08:50:00,83.495,83.5,83.45,83.485,1235600000.0
2009-11-02 08:55:00,83.48,83.535,83.47,83.535,776600000.0
2009-11-02 09:00:00,83.535,83.535,83.32,83.335,1072500000.0
2009-11-02 09:05:00,83.335,83.355,83.31,83.335,945000000.0
2009-11-02 09:10:00,83.335,83.35,83.29,83.335,1296600000.0
2009-11-02 09:15:00,83.335,83.45,83.305,83.425,1979200001.0
2009-11-02 09:20:00,83.43,83.485,83.39,83.45,2116300000.0
2009-11-02 09:25:00,83.45,83.455,83.425,83.425,1235600000.0
2009-11-02 09:30:00,83.435,83.46,83.35,83.355,1247500000.0
2009-11-02 09:35:00,83.36,83.42,83.355,83.395,1390599999.0
2009-11-02 09:40:00,83.395,83.425,83.365,83.37,981700001.0
2009-11-02 09:45:00,83.37,83.415,83.36,83.405,1534900000.0
2009-11-02 09:50:00,83.415,83.455,83.405,83.45,1186000000.0
2009-11-02 09:55:00,83.455,83.47,83.325,83.325,1314400000.0
2009-11-02 10:00:00,83.325,83.435,83.285,83.435,2209100001.0
2009-11-02 10:05:00,83.435,83.455,83.29,83.29,2071900000.0
2009-11-02 10:10:00,83.29,83.305,83.11,83.205,2132900001.0
2009-11-02 10:15:00,83.205,83.31,83.18,83.29,1870200000.0
2009-11-02 10:20:00,83.29,83.33,83.27,83.305,1328600000.0
2009-11-02 10:25:00,83.305,83.365,83.295,83.365,1028400000.0
2009-11-02 10:30:00,83.365,83.385,83.31,83.385,1346000000.0
2009-11-02 10:35:00,83.385,83.525,83.375,83.52,2000900000.0
2009-11-02 10:40:00,83.515,83.58,83.505,83.56,1569800000.0
2009-11-02 10:45:00,83.565,83.57,83.475,83.495,1655400000.0
2009-11-02 10:50:00,83.495,83.58,83.475,83.58,1725000000.0
2009-11-02 10:55:00,83.575,83.625,83.52,83.54,1715000000.0
2009-11-02 11:00:00,83.535,83.635,83.5,83.525,2071800000.0
2009-11-02 11:05:00,83.52,83.53,83.455,83.51,955900000.0
2009-11-02 11:10:00,83.505,83.51,83.415,83.415,1372999999.0
2009-11-02 11:15:00,83.415,83.415,83.325,83.355,1630599999.0
2009-11-02 11:20:00,83.355,83.405,83.345,83.405,1285800000.0
2009-11-02 11:25:00,83.41,83.48,83.37,83.46,1258600000.0
2009-11-02 11:30:00,83.46,83.56,83.455,83.53,2017699999.0
2009-11-02 11:35:00,83.53,83.55,83.405,83.41,2246000001.0
2009-11-02 11:40:00,83.41,83.44,83.375,83.4,2202699998.0
2009-11-02 11:45:00,83.4,83.415,83.37,83.415,1542500000.0
2009-11-02 11:50:00,83.415,83.45,83.405,83.435,1710499999.0
2009-11-02 11:55:00,83.435,83.505,83.425,83.48,1776300000.0
2009-11-02 12:00:00,83.48,83.605,83.48,83.56,2228800001.0
2009-11-02 12:05:00,83.555,83.56,83.52,83.54,1332900001.0
2009-11-02 12:10:00,83.54,83.585,83.535,83.575,1623500000.0
2009-11-02 12:15:00,83.575,83.58,83.5,83.51,1475400000.0
2009-11-02 12:20:00,83.51,83.525,83.465,83.49,898000000.0
2009-11-02 12:25:00,83.49,83.505,83.43,83.505,1152600000.0
2009-11-02 12:30:00,83.52,83.52,83.435,83.445,1549900000.0
2009-11-02 12:35:00,83.445,83.485,83.43,83.465,1593000000.0
2009-11-02 12:40:00,83.465,83.49,83.43,83.43,1615000000.0
2009-11-02 12:45:00,83.43,83.445,83.39,83.44,943100000.0
2009-11-02 12:50:00,83.44,83.445,83.37,83.385,1327600001.0
2009-11-02 12:55:00,83.39,83.43,83.385,83.43,898400000.0
2009-11-02 13:00:00,83.425,83.43,83.26,83.265,992000000.0
2009-11-02 13:05:00,83.265,83.37,83.205,83.32,2301300001.0
2009-11-02 13:10:00,83.325,83.34,83.185,83.2,1791900000.0
2009-11-02 13:15:00,83.21,83.31,83.185,83.31,2214400000.0
2009-11-02 13:20:00,83.31,83.335,83.265,83.265,1572300000.0
2009-11-02 13:25:00,83.265,83.325,83.255,83.325,1958300000.0
2009-11-02 13:30:00,83.325,83.375,83.275,83.33,2068400001.0
2009-11-02 13:35:00,83.33,83.365,83.285,83.285,1284999999.0
2009-11-02 13:40:00,83.28,83.315,83.27,83.28,1206100000.0
2009-11-02 13:45:00,83.28,83.315,83.275,83.295,1079399999.0
2009-11-02 13:50:00,83.295,83.325,83.27,83.275,1828200001.0
2009-11-02 13:55:00,83.275,83.305,83.23,83.235,1466600000.0
2009-11-02 14:00:00,83.235,83.27,83.205,83.255,1515700000.0
2009-11-02 14:05:00,83.255,83.26,83.23,83.25,1057200000.0
2009-11-02 14:10:00,83.25,83.25,83.16,83.195,1412000000.0
2009-11-02 14:15:00,83.19,83.215,83.08,83.135,2184099999.0
2009-11-02 14:20:00,83.135,83.23,83.135,83.18,1337800001.0
2009-11-02 14:25:00,83.185,83.205,83.14,83.17,1391100000.0
2009-11-02 14:30:00,83.17,83.21,83.165,83.17,2263600000.0
2009-11-02 14:35:00,83.165,83.255,83.16,83.215,1877299999.0
2009-11-02 14:40:00,83.215,83.235,83.185,83.185,1918700000.0
2009-11-02 14:45:00,83.185,83.2,83.14,83.2,2084200000.0
2009-11-02 14:50:00,83.2,83.27,83.175,83.24,1789000000.0
2009-11-02 14:55:00,83.24,83.32,83.23,83.295,1585500000.0
2009-11-02 15:00:00,83.295,83.345,83.285,83.305,1433000000.0
2009-11-02 15:05:00,83.3,83.34,83.29,83.315,2006800000.0
2009-11-02 15:10:00,83.3,83.3,83.21,83.295,2014199999.0
2009-11-02 15:15:00,83.295,83.335,83.28,83.325,2181900000.0
2009-11-02 15:20:00,83.325,83.405,83.305,83.385,2708500001.0
2009-11-02 15:25:00,83.385,83.43,83.33,83.415,2664699999.0
2009-11-02 15:30:00,83.415,83.5,83.41,83.485,2692200001.0
2009-11-02 15:35:00,83.485,83.505,83.44,83.49,2401300001.0
2009-11-02 15:40:00,83.49,83.565,83.49,83.56,2214899997.0
2009-11-02 15:45:00,83.545,83.555,83.46,83.47,2452500000.0
2009-11-02 15:50:00,83.475,83.505,83.45,83.505,2481800000.0
2009-11-02 15:55:00,83.51,83.52,83.38,83.415,3272299999.0
2009-11-02 16:00:00,83.415,83.465,83.365,83.435,3199700000.0
2009-11-02 16:05:00,83.435,83.435,83.365,83.39,3344399999.0
2009-11-02 16:10:00,83.39,83.425,83.375,83.405,1809500001.0
2009-11-02 16:15:00,83.405,83.44,83.36,83.375,2357599998.0
2009-11-02 16:20:00,83.385,83.405,83.355,83.36,1796200001.0
2009-11-02 16:25:00,83.365,83.42,83.36,83.41,2082000000.0
2009-11-02 16:30:00,83.415,83.59,83.41,83.54,3184500001.0
2009-11-02 16:35:00,83.545,83.58,83.475,83.505,2945400001.0
2009-11-02 16:40:00,83.505,83.565,83.5,83.52,3353900002.0
2009-11-02 16:45:00,83.52,83.54,83.425,83.475,3200899999.0
2009-11-02 16:50:00,83.475,83.685,83.475,83.635,2670999999.0
2009-11-02 16:55:00,83.635,83.75,83.625,83.66,2977300001.0
2009-11-02 17:00:00,83.66,84.545,83.655,84.48,3405499999.0
2009-11-02 17:05:00,84.48,84.59,84.145,84.145,3075699999.0
2009-11-02 17:10:00,84.14,84.205,84.085,84.115,2587999999.0
2009-11-02 17:15:00,84.115,84.41,84.115,84.4,2519500000.0
2009-11-02 17:20:00,84.4,84.43,84.185,84.2,3713100000.0
2009-11-02 17:25:00,84.2,84.335,84.19,84.21,2857699999.0
2009-11-02 17:30:00,84.215,84.385,84.215,84.335,2484600000.0
2009-11-02 17:35:00,84.34,84.36,84.305,84.345,2114799999.0
2009-11-02 17:40:00,84.345,84.35,84.095,84.11,2069900000.0
2009-11-02 17:45:00,84.11,84.14,83.97,84.025,2450600000.0
2009-11-02 17:50:00,84.025,84.15,84.025,84.105,3182699999.0
2009-11-02 17:55:00,84.105,84.195,84.1,84.17,3167500002.0
2009-11-02 18:00:00,84.17,84.19,84.08,84.085,3720500000.0
2009-11-02 18:05:00,84.105,84.17,84.065,84.16,4213199999.0
2009-11-02 18:10:00,84.16,84.225,84.1,84.175,3359500001.0
2009-11-02 18:15:00,84.175,84.28,84.17,84.28,3344699995.0
2009-11-02 18:20:00,84.28,84.425,84.26,84.415,2746599999.0
2009-11-02 18:25:00,84.42,84.425,84.245,84.315,2818800000.0
2009-11-02 18:30:00,84.315,84.35,84.27,84.295,2826499994.0
2009-11-02 18:35:00,84.295,84.37,84.28,84.285,2640499997.0
2009-11-02 18:40:00,84.285,84.33,84.255,84.315,2176200000.0
2009-11-02 18:45:00,84.315,84.325,84.25,84.275,2591099998.0
2009-11-02 18:50:00,84.28,84.295,84.245,84.28,2351199999.0
2009-11-02 18:55:00,84.285,84.32,84.265,84.29,3253000000.0
2009-11-02 19:00:00,84.29,84.315,84.24,84.24,2288899999.0
2009-11-02 19:05:00,84.24,84.265,84.15,84.215,2432500000.0
2009-11-02 19:10:00,84.215,84.235,84.2,84.205,1533800001.0
2009-11-02 19:15:00,84.205,84.225,84.1,84.165,3118800000.0
2009-11-02 19:20:00,84.165,84.175,84.115,84.175,1852500002.0
2009-11-02 19:25:00,84.175,84.185,84.095,84.105,1812400000.0
2009-11-02 19:30:00,84.105,84.105,83.965,83.965,2522099999.0
2009-11-02 19:35:00,83.965,84.03,83.91,83.93,2549200000.0
2009-11-02 19:40:00,83.93,83.965,83.795,83.84,3264600000.0
2009-11-02 19:45:00,83.84,83.93,83.82,83.915,2366300001.0
2009-11-02 19:50:00,83.915,83.915,83.565,83.695,3183899997.0
2009-11-02 19:55:00,83.695,83.74,83.58,83.585,3648200001.0
2009-11-02 20:00:00,83.585,83.625,83.555,83.605,2557600000.0
2009-11-02 20:05:00,83.605,83.635,83.55,83.63,2762900000.0
2009-11-02 20:10:00,83.635,83.7,83.605,83.615,1492900000.0
2009-11-02 20:15:00,83.615,83.645,83.49,83.645,2550799999.0
2009-11-02 20:20:00,83.65,83.695,83.605,83.645,2240699999.0
2009-11-02 20:25:00,83.645,83.695,83.565,83.58,1924900000.0
2009-11-02 20:30:00,83.58,83.595,83.48,83.505,1933900000.0
2009-11-02 20:35:00,83.505,83.555,83.48,83.535,1842399999.0
2009-11-02 20:40:00,83.535,83.57,83.515,83.555,2219200000.0
2009-11-02 20:45:00,83.555,83.615,83.52,83.57,2444100000.0
2009-11-02 20:50:00,83.57,83.57,83.405,83.475,2535400001.0
2009-11-02 20:55:00,83.48,83.52,83.43,83.45,2216600002.0
2009-11-02 21:00:00,83.45,83.505,83.375,83.38,2286599999.0
2009-11-02 21:05:00,83.38,83.465,83.375,83.44,2243799999.0
2009-11-02 21:10:00,83.44,83.56,83.42,83.535,1801499998.0
2009-11-02 21:15:00,83.535,83.55,83.47,83.47,1766900000.0
2009-11-02 21:20:00,83.47,83.69,83.465,83.645,2104899999.0
2009-11-02 21:25:00,83.645,83.72,83.64,83.72,2224200001.0
2009-11-02 21:30:00,83.72,83.79,83.675,83.785,2033799999.0
2009-11-02 21:35:00,83.785,83.805,83.69,83.74,1845000000.0
2009-11-02 21:40:00,83.74,83.77,83.665,83.68,1103200000.0
2009-11-02 21:45:00,83.68,83.705,83.625,83.665,1246800001.0
2009-11-02 21:50:00,83.665,83.83,83.665,83.83,1976900000.0
2009-11-02 21:55:00,83.83,83.83,83.675,83.77,2349699999.0
2009-11-02 22:00:00,83.77,83.8,83.725,83.8,1496800000.0
2009-11-02 22:05:00,83.785,83.795,83.69,83.7,1418800000.0
2009-11-02 22:10:00,83.7,83.785,83.69,83.77,1559300000.0
2009-11-02 22:15:00,83.77,83.77,83.645,83.645,2194899999.0
2009-11-02 22:20:00,83.64,83.735,83.625,83.7,2199400000.0
2009-11-02 22:25:00,83.7,83.715,83.635,83.685,1597200000.0
2009-11-02 22:30:00,83.685,83.765,83.68,83.745,1858800000.0
2009-11-02 22:35:00,83.735,83.8,83.725,83.795,1797200000.0
2009-11-02 22:40:00,83.795,83.93,83.795,83.9,1420800001.0
2009-11-02 22:45:00,83.9,83.905,83.795,83.82,1355900000.0
2009-11-02 22:50:00,83.815,83.85,83.8,83.84,1233600000.0
2009-11-02 22:55:00,83.84,83.88,83.77,83.795,1482300000.0
2009-11-02 23:00:00,83.795,83.8,83.72,83.75,611800000.0
2009-11-02 23:05:00,83.75,83.77,83.745,83.755,223700000.0
2009-11-02 23:10:00,83.755,83.785,83.735,83.755,476900000.0
2009-11-02 23:15:00,83.755,83.815,83.726,83.81,177300000.0
2009-11-02 23:20:00,83.81,83.825,83.795,83.825,404100000.0
2009-11-02 23:25:00,83.825,83.835,83.785,83.81,243800000.0
2009-11-02 23:30:00,83.81,83.825,83.795,83.795,173100000.0
2009-11-02 23:35:00,83.785,83.825,83.785,83.82,235900000.0
2009-11-02 23:40:00,83.82,83.885,83.8,83.835,457300000.0
2009-11-02 23:45:00,83.83,83.86,83.8,83.825,337000000.0
2009-11-02 23:50:00,83.82,83.82,83.775,83.78,306300000.0
2009-11-02 23:55:00,83.78,83.785,83.735,83.775,248600000.0
2009-11-03 00:00:00,83.77,83.881,83.675,83.715,159300000.0
2009-11-03 00:05:00,83.7,83.92,83.675,83.675,119500000.0
2009-11-03 00:10:00,83.675,83.78,83.675,83.755,129700000.0
2009-11-03 00:15:00,83.745,83.8,83.72,83.775,310200000.0
2009-11-03 00:20:00,83.78,83.825,83.755,83.8,141900000.0
2009-11-03 00:25:00,83.805,83.85,83.775,83.84,212000000.0
2009-11-03 00:30:00,83.84,83.86,83.82,83.84,128000000.0
2009-11-03 00:35:00,83.845,83.857,83.835,83.845,51400000.0
2009-11-03 00:40:00,83.845,83.85,83.835,83.845,26800000.0
2009-11-03 00:45:00,83.845,83.865,83.84,83.845,92300000.0
2009-11-03 00:50:00,83.845,83.87,83.845,83.865,159800000.0
2009-11-03 00:55:00,83.87,83.88,83.845,83.875,126100000.0
2009-11-03 01:00:00,83.875,83.935,83.865,83.93,263400000.0
2009-11-03 01:05:00,83.93,83.95,83.915,83.935,114300000.0
2009-11-03 01:10:00,83.981,84.017,83.905,83.915,175800000.0
2009-11-03 01:15:00,83.915,83.95,83.915,83.95,207500000.0
2009-11-03 01:20:00,83.95,83.955,83.885,83.915,572700000.0
2009-11-03 01:25:00,83.91,83.915,83.87,83.915,373100000.0
2009-11-03 01:30:00,83.91,83.93,83.875,83.885,467300000.0
2009-11-03 01:35:00,83.89,83.89,83.84,83.845,442100000.0
2009-11-03 01:40:00,83.85,83.875,83.835,83.845,480400000.0
2009-11-03 01:45:00,83.845,83.87,83.835,83.87,242600000.0
2009-11-03 01:50:00,83.87,83.875,83.855,83.875,99500000.0
2009-11-03 01:55:00,83.875,83.875,83.835,83.875,245200000.0
2009-11-03 02:00:00,83.875,83.94,83.83,83.94,482600000.0
2009-11-03 02:05:00,83.94,84.02,83.94,84.02,628300000.0
2009-11-03 02:10:00,84.025,84.06,83.99,84.02,535600000.0
2009-11-03 02:15:00,84.025,84.05,84.005,84.015,450900000.0
2009-11-03 02:20:00,84.02,84.025,83.93,83.995,595700000.0
2009-11-03 02:25:00,83.99,84.0,83.975,83.975,550700000.0
2009-11-03 02:30:00,83.975,83.99,83.95,83.975,843400000.0
2009-11-03 02:35:00,83.98,83.995,83.97,83.99,433600000.0
2009-11-03 02:40:00,83.99,83.995,83.955,83.965,634800000.0
2009-11-03 02:45:00,83.965,83.97,83.915,83.92,389800000.0
2009-11-03 02:50:00,83.92,83.98,83.915,83.98,793300000.0
2009-11-03 02:55:00,83.975,84.0,83.965,84.0,351400000.0
2009-11-03 03:00:00,83.995,83.995,83.865,83.865,717900000.0
2009-11-03 03:05:00,83.865,83.89,83.82,83.87,1117500000.0
2009-11-03 03:10:00,83.87,83.87,83.845,83.865,991400000.0
2009-11-03 03:15:00,83.86,83.865,83.835,83.835,774700000.0
2009-11-03 03:20:00,83.835,83.875,83.815,83.85,813000000.0
2009-11-03 03:25:00,83.85,83.895,83.83,83.885,1233400000.0
2009-11-03 03:30:00,83.885,83.885,83.86,83.87,380500000.0
2009-11-03 03:35:00,83.87,83.89,83.845,83.885,683900000.0
2009-11-03 03:40:00,83.89,83.975,83.875,83.965,1064900000.0
2009-11-03 03:45:00,83.965,83.995,83.95,83.96,907300000.0
2009-11-03 03:50:00,83.96,83.96,83.925,83.93,624000000.0
2009-11-03 03:55:00,83.93,83.935,83.895,83.915,720200000.0
2009-11-03 04:00:00,83.92,83.93,83.92,83.92,267700000.0
2009-11-03 04:05:00,83.92,83.925,83.86,83.865,632100000.0
2009-11-03 04:10:00,83.87,83.87,83.825,83.84,387600000.0
2009-11-03 04:15:00,83.845,83.85,83.83,83.835,300700000.0
2009-11-03 04:20:00,83.835,83.835,83.805,83.82,736100000.0
2009-11-03 04:25:00,83.82,83.87,83.81,83.855,367400000.0
2009-11-03 04:30:00,83.86,83.93,83.855,83.9,819600000.0
2009-11-03 04:35:00,83.9,83.91,83.885,83.89,498100000.0
2009-11-03 04:40:00,83.89,83.89,83.84,83.86,712100000.0
2009-11-03 04:45:00,83.86,83.865,83.845,83.86,624500000.0
2009-11-03 04:50:00,83.86,83.93,83.855,83.91,588300000.0
2009-11-03 04:55:00,83.91,83.91,83.895,83.9,517700000.0
2009-11-03 05:00:00,83.9,83.925,83.9,83.915,377400000.0
2009-11-03 05:05:00,83.915,83.95,83.915,83.945,578700000.0
2009-11-03 05:10:00,83.945,83.955,83.925,83.945,541100000.0
2009-11-03 05:15:00,83.95,83.97,83.94,83.97,1297400000.0
2009-11-03 05:20:00,83.97,83.97,83.895,83.895,754700000.0
2009-11-03 05:25:00,83.895,83.905,83.69,83.81,915800000.0
2009-11-03 05:30:00,83.815,83.88,83.585,83.875,1682200000.0
2009-11-03 05:35:00,83.875,83.895,83.69,83.73,1207800000.0
2009-11-03 05:40:00,83.73,83.78,83.685,83.775,865400000.0
2009-11-03 05:45:00,83.78,83.825,83.78,83.81,840400000.0
2009-11-03 05:50:00,83.81,83.845,83.81,83.81,905300000.0
2009-11-03 05:55:00,83.81,83.815,83.72,83.73,1221800000.0
2009-11-03 06:00:00,83.73,83.735,83.67,83.72,675700000.0
2009-11-03 06:05:00,83.72,83.745,83.7,83.72,332500000.0
2009-11-03 06:10:00,83.72,83.755,83.71,83.73,945500000.0
2009-11-03 06:15:00,83.73,83.805,83.71,83.76,1193000000.0
2009-11-03 06:20:00,83.76,83.805,83.75,83.755,1513100000.0
2009-11-03 06:25:00,83.755,83.765,83.685,83.685,789800000.0
2009-11-03 06:30:00,83.685,83.685,83.635,83.65,789800000.0
2009-11-03 06:35:00,83.65,83.67,83.64,83.645,845000000.0
2009-11-03 06:40:00,83.645,83.65,83.63,83.645,463500000.0
2009-11-03 06:45:00,83.645,83.67,83.645,83.66,457000000.0
2009-11-03 06:50:00,83.66,83.685,83.65,83.665,681600000.0
2009-11-03 06:55:00,83.665,83.665,83.605,83.645,616200000.0
2009-11-03 07:00:00,83.645,83.65,83.62,83.635,521000000.0
2009-11-03 07:05:00,83.635,83.685,83.63,83.675,429600000.0
2009-11-03 07:10:00,83.675,83.74,83.67,83.725,529000000.0
2009-11-03 07:15:00,83.73,83.73,83.685,83.69,380800000.0
2009-11-03 07:20:00,83.69,83.7,83.645,83.645,508600000.0
2009-11-03 07:25:00,83.645,83.665,83.64,83.645,228600000.0
2009-11-03 07:30:00,83.65,83.665,83.625,83.665,421600000.0
2009-11-03 07:35:00,83.66,83.695,83.63,83.695,620400000.0
2009-11-03 07:40:00,83.695,83.725,83.695,83.725,368200000.0
2009-11-03 07:45:00,83.725,83.755,83.725,83.75,595600000.0
2009-11-03 07:50:00,83.755,83.815,83.755,83.815,545400000.0
2009-11-03 07:55:00,83.81,83.84,83.795,83.82,458200000.0
2009-11-03 08:00:00,83.82,83.835,83.785,83.815,928600000.0
2009-11-03 08:05:00,83.82,83.83,83.77,83.775,944800000.0
2009-11-03 08:10:00,83.775,83.79,83.755,83.76,369000000.0
2009-11-03 08:15:00,83.76,83.78,83.73,83.78,733100000.0
2009-11-03 08:20:00,83.775,83.805,83.775,83.79,377000000.0
2009-11-03 08:25:00,83.79,83.795,83.78,83.79,266600000.0
2009-11-03 08:30:00,83.79,83.805,83.474,83.785,281000000.0
2009-11-03 08:35:00,83.785,83.785,83.745,83.76,390700000.0
2009-11-03 08:40:00,83.76,83.76,83.725,83.735,313600000.0
2009-11-03 08:45:00,83.74,83.74,83.725,83.725,506600000.0
2009-11-03 08:50:00,83.725,83.745,83.645,83.655,875900000.0
2009-11-03 08:55:00,83.655,83.705,83.655,83.67,704400000.0
2009-11-03 09:00:00,83.67,83.705,83.56,83.595,1701500000.0
2009-11-03 09:05:00,83.595,83.655,83.56,83.63,1215300000.0
2009-11-03 09:10:00,83.625,83.635,83.55,83.555,1258300000.0
2009-11-03 09:15:00,83.555,83.555,83.47,83.495,1500500000.0
2009-11-03 09:20:00,83.495,83.5,83.38,83.44,2172800000.0
2009-11-03 09:25:00,83.445,83.51,83.42,83.465,1253600000.0
2009-11-03 09:30:00,83.465,83.52,83.465,83.49,916000000.0
2009-11-03 09:35:00,83.49,83.52,83.415,83.415,931400000.0
2009-11-03 09:40:00,83.415,83.47,83.41,83.435,1236000000.0
2009-11-03 09:45:00,83.435,83.445,83.38,83.38,1680699999.0
2009-11-03 09:50:00,83.38,83.425,83.37,83.4,1098599999.0
2009-11-03 09:55:00,83.4,83.425,83.38,83.425,783400000.0
2009-11-03 10:00:00,83.425,83.455,83.3,83.44,1296600000.0
2009-11-03 10:05:00,83.44,83.55,83.44,83.515,1867499999.0
2009-11-03 10:10:00,83.52,83.53,83.435,83.44,1502600000.0
2009-11-03 10:15:00,83.445,83.5,83.42,83.47,596900000.0
2009-11-03 10:20:00,83.465,83.535,83.37,83.37,1003800000.0
2009-11-03 10:25:00,83.375,83.43,83.34,83.385,1185300000.0
2009-11-03 10:30:00,83.385,83.385,83.28,83.355,1739900000.0
2009-11-03 10:35:00,83.355,83.37,83.29,83.325,1471100000.0
2009-11-03 10:40:00,83.325,83.325,83.2,83.21,1237200000.0
2009-11-03 10:45:00,83.21,83.31,83.205,83.295,1224200000.0
2009-11-03 10:50:00,83.295,83.32,83.245,83.285,1179900000.0
2009-11-03 10:55:00,83.3,83.38,83.275,83.29,1361900000.0
2009-11-03 11:00:00,83.295,83.35,83.235,83.32,1483300000.0
2009-11-03 11:05:00,83.32,83.4,83.32,83.375,1844000000.0
2009-11-03 11:10:00,83.38,83.38,83.315,83.325,824200000.0
2009-11-03 11:15:00,83.325,83.345,83.265,83.335,1130800000.0
2009-11-03 11:20:00,83.335,83.345,83.29,83.3,1476600000.0
2009-11-03 11:25:00,83.3,83.32,83.235,83.27,1589700001.0
2009-11-03 11:30:00,83.26,83.265,83.175,83.195,1516900000.0
2009-11-03 11:35:00,83.195,83.235,83.195,83.21,1493099999.0
2009-11-03 11:40:00,83.21,83.235,83.115,83.17,1085800000.0
2009-11-03 11:45:00,83.18,83.225,83.155,83.18,1188800001.0
2009-11-03 11:50:00,83.18,83.215,83.05,83.075,1826200000.0
2009-11-03 11:55:00,83.075,83.16,83.05,83.135,1779800000.0
2009-11-03 12:00:00,83.13,83.145,83.0,83.005,1891500001.0
2009-11-03 12:05:00,83.005,83.13,83.0,83.105,1843500001.0
2009-11-03 12:10:00,83.105,83.14,83.045,83.075,1057000000.0
2009-11-03 12:15:00,83.085,83.195,83.085,83.18,1907100000.0
2009-11-03 12:20:00,83.18,83.23,83.155,83.19,1582999999.0
2009-11-03 12:25:00,83.19,83.21,83.125,83.175,1513800000.0
2009-11-03 12:30:00,83.175,83.24,83.175,83.24,1516200000.0
2009-11-03 12:35:00,83.24,83.25,83.205,83.23,1313800000.0
2009-11-03 12:40:00,83.23,83.32,83.23,83.315,1479500001.0
2009-11-03 12:45:00,83.315,83.355,83.23,83.23,1653400000.0
2009-11-03 12:50:00,83.235,83.305,83.19,83.265,1580800003.0
2009-11-03 12:55:00,83.27,83.365,83.26,83.33,1446400001.0
2009-11-03 13:00:00,83.33,83.34,83.23,83.23,2233000000.0
2009-11-03 13:05:00,83.23,83.23,83.135,83.165,1639000001.0
2009-11-03 13:10:00,83.165,83.165,83.025,83.12,1237300000.0
2009-11-03 13:15:00,83.12,83.155,83.025,83.09,1352300000.0
2009-11-03 13:20:00,83.095,83.185,83.065,83.14,1760099999.0
2009-11-03 13:25:00,83.14,83.145,83.095,83.115,1257100000.0
2009-11-03 13:30:00,83.115,83.175,83.105,83.15,2021700000.0
2009-11-03 13:35:00,83.15,83.155,83.125,83.14,962500000.0
2009-11-03 13:40:00,83.14,83.155,83.115,83.15,1018400000.0
2009-11-03 13:45:00,83.15,83.16,83.11,83.155,1130100000.0
2009-11-03 13:50:00,83.155,83.195,83.145,83.15,758300000.0
2009-11-03 13:55:00,83.15,83.15,82.975,83.05,1740700000.0
2009-11-03 14:00:00,83.05,83.18,83.04,83.175,1087700000.0
2009-11-03 14:05:00,83.175,83.32,83.155,83.32,1255500000.0
2009-11-03 14:10:00,83.32,83.38,83.27,83.365,1666900000.0
2009-11-03 14:15:00,83.365,83.365,83.27,83.31,2754500000.0
2009-11-03 14:20:00,83.31,83.315,83.26,83.315,1780000000.0
2009-11-03 14:25:00,83.32,83.39,83.275,83.36,2244400000.0
2009-11-03 14:30:00,83.365,83.525,83.335,83.525,2753200001.0
2009-11-03 14:35:00,83.52,83.54,83.49,83.49,2205000000.0
2009-11-03 14:40:00,83.49,83.55,83.465,83.54,1648000000.0
2009-11-03 14:45:00,83.54,83.575,83.435,83.475,2104699999.0
2009-11-03 14:50:00,83.475,83.475,83.375,83.405,2060499998.0
2009-11-03 14:55:00,83.405,83.495,83.405,83.475,1566499996.0
2009-11-03 15:00:00,83.475,83.61,83.475,83.6,2623100004.0
2009-11-03 15:05:00,83.6,83.635,83.54,83.56,1915499999.0
2009-11-03 15:10:00,83.56,83.56,83.495,83.495,1597000000.0
2009-11-03 15:15:00,83.49,83.6,83.49,83.545,2594800002.0
2009-11-03 15:20:00,83.545,83.685,83.525,83.66,2841900003.0
2009-11-03 15:25:00,83.655,83.69,83.635,83.64,1633800000.0
2009-11-03 15:30:00,83.64,83.65,83.585,83.585,2260500000.0
2009-11-03 15:35:00,83.585,83.645,83.515,83.595,2178999999.0
2009-11-03 15:40:00,83.6,83.635,83.535,83.535,2114599999.0
2009-11-03 15:45:00,83.535,83.57,83.485,83.55,1948200001.0
2009-11-03 15:50:00,83.55,83.55,83.46,83.5,2342799998.0
2009-11-03 15:55:00,83.5,83.51,83.365,83.455,2601300000.0
2009-11-03 16:00:00,83.455,83.61,83.455,83.46,3165600002.0
2009-11-03 16:05:00,83.455,83.52,83.435,83.445,2901700001.0
2009-11-03 16:10:00,83.445,83.505,83.41,83.455,2409799999.0
2009-11-03 16:15:00,83.455,83.545,83.45,83.54,2389799999.0
2009-11-03 16:20:00,83.54,83.615,83.52,83.555,2223600000.0
2009-11-03 16:25:00,83.555,83.61,83.525,83.595,2865099998.0
2009-11-03 16:30:00,83.595,83.66,83.545,83.65,3321299997.0
2009-11-03 16:35:00,83.65,83.71,83.575,83.7,2904200001.0
2009-11-03 16:40:00,83.695,83.825,83.675,83.775,3092099999.0
2009-11-03 16:45:00,83.77,83.91,83.76,83.785,3008600001.0
2009-11-03 16:50:00,83.79,83.955,83.785,83.85,2938699997.0
2009-11-03 16:55:00,83.85,83.945,83.82,83.915,3251099999.0
2009-11-03 17:00:00,83.905,84.11,83.78,84.075,3290000001.0
2009-11-03 17:05:00,84.075,84.08,83.915,83.915,3509499998.0
2009-11-03 17:10:00,83.915,83.965,83.78,83.89,3660400002.0
2009-11-03 17:15:00,83.89,83.94,83.75,83.835,2986399999.0
2009-11-03 17:20:00,83.835,83.905,83.765,83.895,2807699998.0
2009-11-03 17:25:00,83.895,83.925,83.8,83.81,2836400002.0
2009-11-03 17:30:00,83.805,83.95,83.77,83.95,3026599999.0
2009-11-03 17:35:00,83.945,83.955,83.825,83.865,2853199999.0
2009-11-03 17:40:00,83.865,84.27,83.855,84.26,2936600000.0
2009-11-03 17:45:00,84.26,84.285,84.12,84.255,3447099997.0
2009-11-03 17:50:00,84.26,84.31,84.23,84.26,3304899998.0
2009-11-03 17:55:00,84.26,84.585,84.155,84.48,2935299998.0
2009-11-03 18:00:00,84.475,84.475,84.36,84.41,2566900001.0
2009-11-03 18:05:00,84.405,84.405,84.225,84.315,1814600000.0
2009-11-03 18:10:00,84.315,84.365,84.255,84.295,2760600000.0
2009-11-03 18:15:00,84.29,84.305,84.19,84.245,3184000004.0
2009-11-03 18:20:00,84.245,84.425,84.23,84.395,3180100001.0
2009-11-03 18:25:00,84.39,84.39,84.18,84.3,2432099999.0
2009-11-03 18:30:00,84.3,84.34,84.26,84.26,2599200000.0
2009-11-03 18:35:00,84.255,84.255,84.1,84.165,2739800001.0
2009-11-03 18:40:00,84.165,84.285,84.15,84.235,2407700000.0
2009-11-03 18:45:00,84.235,84.29,84.18,84.275,2780799999.0
2009-11-03 18:50:00,84.28,84.305,84.165,84.23,2357900002.0
2009-11-03 18:55:00,84.23,84.375,84.23,84.375,3293600000.0
2009-11-03 19:00:00,84.37,84.415,84.355,84.365,2117200001.0
2009-11-03 19:05:00,84.365,84.37,84.285,84.35,1831300004.0
2009-11-03 19:10:00,84.345,84.36,84.275,84.315,1871700000.0
2009-11-03 19:15:00,84.315,84.35,84.25,84.255,1925200000.0
2009-11-03 19:20:00,84.26,84.26,84.19,84.215,1336999999.0
2009-11-03 19:25:00,84.215,84.26,84.155,84.195,1822200000.0
2009-11-03 19:30:00,84.195,84.36,84.17,84.35,1246300000.0
2009-11-03 19:35:00,84.35,84.665,84.345,84.63,1815399997.0
2009-11-03 19:40:00,84.63,84.675,84.58,84.615,2152200001.0
2009-11-03 19:45:00,84.615,84.635,84.555,84.58,1972200001.0
2009-11-03 19:50:00,84.58,84.615,84.565,84.575,1574300000.0
2009-11-03 19:55:00,84.57,84.615,84.535,84.545,1486400001.0
2009-11-03 20:00:00,84.54,84.565,84.46,84.495,1324500001.0
2009-11-03 20:05:00,84.495,84.615,84.49,84.61,1915100001.0
2009-11-03 20:10:00,84.61,84.655,84.6,84.61,1287400001.0
2009-11-03 20:15:00,84.61,84.61,84.465,84.48,1632000000.0
2009-11-03 20:20:00,84.48,84.54,84.435,84.48,2088299999.0
2009-11-03 20:25:00,84.48,84.535,84.46,84.47,1367699997.0
2009-11-03 20:30:00,84.47,84.545,84.46,84.535,1534300000.0
2009-11-03 20:35:00,84.535,84.56,84.455,84.48,2021600001.0
2009-11-03 20:40:00,84.485,84.535,84.47,84.53,1297800000.0
2009-11-03 20:45:00,84.53,84.545,84.465,84.53,1275800000.0
2009-11-03 20:50:00,84.53,84.595,84.515,84.55,1710800000.0
2009-11-03 20:55:00,84.555,84.645,84.55,84.63,1275900000.0
2009-11-03 21:00:00,84.63,84.725,84.63,84.66,1649900000.0
2009-11-03 21:05:00,84.66,84.705,84.635,84.695,2010200001.0
2009-11-03 21:10:00,84.695,84.735,84.62,84.63,1776199999.0
2009-11-03 21:15:00,84.63,84.67,84.585,84.645,1395500000.0
2009-11-03 21:20:00,84.645,84.765,84.645,84.67,1534800000.0
2009-11-03 21:25:00,84.67,84.67,84.6,84.6,1707600000.0
2009-11-03 21:30:00,84.605,84.63,84.54,84.54,1574000002.0
2009-11-03 21:35:00,84.54,84.605,84.54,84.56,1502200000.0
2009-11-03 21:40:00,84.56,84.62,84.555,84.605,1642000000.0
2009-11-03 21:45:00,84.605,84.65,84.575,84.65,1589600000.0
2009-11-03 21:50:00,84.65,84.65,84.59,84.59,1004900000.0
2009-11-03 21:55:00,84.59,84.635,84.56,84.59,1628300000.0
2009-11-03 22:00:00,84.585,84.585,84.47,84.47,1327499999.0
2009-11-03 22:05:00,84.47,84.555,84.46,84.505,1021400001.0
2009-11-03 22:10:00,84.5,84.55,84.49,84.49,900300000.0
2009-11-03 22:15:00,84.49,84.54,84.48,84.535,792200000.0
2009-11-03 22:20:00,84.53,84.555,84.51,84.53,1020000000.0
2009-11-03 22:25:00,84.53,84.555,84.51,84.545,697400000.0
2009-11-03 22:30:00,84.545,84.62,84.545,84.59,1224800000.0
2009-11-03 22:35:00,84.59,84.63,84.59,84.625,1036100000.0
2009-11-03 22:40:00,84.625,84.625,84.515,84.53,1410100000.0
2009-11-03 22:45:00,84.53,84.58,84.52,84.55,939300000.0
2009-11-03 22:50:00,84.55,84.56,84.505,84.53,1261700000.0
2009-11-03 22:55:00,84.53,84.58,84.505,84.57,1226600000.0
2009-11-03 23:00:00,84.57,84.625,84.56,84.605,1107900000.0
2009-11-03 23:05:00,84.6,84.63,84.585,84.625,789200000.0
2009-11-03 23:10:00,84.625,84.645,84.59,84.625,980000000.0
2009-11-03 23:15:00,84.62,84.64,84.59,84.64,367400000.0
2009-11-03 23:20:00,84.63,84.65,84.605,84.64,532100000.0
2009-11-03 23:25:00,84.64,84.74,84.62,84.72,728600000.0
2009-11-03 23:30:00,84.72,84.72,84.675,84.68,715400000.0
2009-11-03 23:35:00,84.68,84.705,84.66,84.66,1815900000.0
2009-11-03 23:40:00,84.66,84.675,84.655,84.67,1203000000.0
2009-11-03 23:45:00,84.68,84.715,84.665,84.685,419300000.0
2009-11-03 23:50:00,84.7,84.74,84.685,84.725,571800000.0
2009-11-03 23:55:00,84.725,84.755,84.715,84.735,487400000.0
2009-11-04 00:00:00,84.735,84.745,84.685,84.745,50000000.0
2009-11-04 00:05:00,84.745,84.77,84.7,84.745,105100000.0
2009-11-04 00:10:00,84.75,84.755,84.725,84.735,66000000.0
2009-11-04 00:15:00,84.745,84.775,84.715,84.745,122800000.0
2009-11-04 00:20:00,84.74,84.755,84.71,84.745,78500000.0
2009-11-04 00:25:00,84.74,84.75,84.73,84.745,31800000.0
2009-11-04 00:30:00,84.76,84.765,84.705,84.715,68600000.0
2009-11-04 00:35:00,84.71,84.715,84.66,84.68,87700000.0
2009-11-04 00:40:00,84.68,84.68,84.65,84.665,59000000.0
2009-11-04 00:45:00,84.665,84.68,84.655,84.655,26600000.0
2009-11-04 00:50:00,84.655,84.675,84.645,84.665,91900000.0
2009-11-04 00:55:00,84.665,84.675,84.655,84.655,62600000.0
2009-11-04 01:00:00,84.655,84.665,84.615,84.65,309400000.0
2009-11-04 01:05:00,84.645,84.675,84.635,84.635,218700000.0
2009-11-04 01:10:00,84.64,84.71,84.625,84.71,264100000.0
2009-11-04 01:15:00,84.715,84.775,84.695,84.775,320400000.0
2009-11-04 01:20:00,84.77,84.77,84.74,84.745,263300000.0
2009-11-04 01:25:00,84.735,84.735,84.67,84.71,507700000.0
2009-11-04 01:30:00,84.705,84.74,84.705,84.735,478800000.0
2009-11-04 01:35:00,84.735,84.775,84.735,84.75,605700000.0
2009-11-04 01:40:00,84.75,84.75,84.685,84.695,597200000.0
2009-11-04 01:45:00,84.695,84.74,84.695,84.72,562900000.0
2009-11-04 01:50:00,84.72,84.735,84.685,84.725,477700000.0
2009-11-04 01:55:00,84.725,84.765,84.715,84.765,491100000.0
2009-11-04 02:00:00,84.765,84.765,84.705,84.705,865200000.0
2009-11-04 02:05:00,84.705,84.71,84.665,84.67,1050900000.0
2009-11-04 02:10:00,84.665,84.68,84.64,84.675,992800000.0
2009-11-04 02:15:00,84.68,84.68,84.585,84.585,812600000.0
2009-11-04 02:20:00,84.585,84.6,84.585,84.59,687400000.0
2009-11-04 02:25:00,84.59,84.625,84.565,84.59,1139100000.0
2009-11-04 02:30:00,84.585,84.585,84.425,84.465,1085500000.0
2009-11-04 02:35:00,84.465,84.47,84.39,84.415,1010100000.0
2009-11-04 02:40:00,84.415,84.565,84.415,84.555,1189200000.0
2009-11-04 02:45:00,84.555,84.61,84.5,84.5,1586000000.0
2009-11-04 02:50:00,84.5,84.525,84.37,84.375,1557600000.0
2009-11-04 02:55:00,84.365,84.445,84.35,84.43,1249200000.0
2009-11-04 03:00:00,84.43,84.525,84.425,84.525,676100000.0
2009-11-04 03:05:00,84.525,84.645,84.525,84.605,1906400000.0
2009-11-04 03:10:00,84.605,84.64,84.595,84.595,1327200000.0
2009-11-04 03:15:00,84.59,84.62,84.535,84.54,859100000.0
2009-11-04 03:20:00,84.54,84.575,84.535,84.575,526700000.0
2009-11-04 03:25:00,84.575,84.615,84.57,84.615,918000000.0
2009-11-04 03:30:00,84.61,84.61,84.55,84.565,484600000.0
2009-11-04 03:35:00,84.56,84.575,84.54,84.545,545800000.0
2009-11-04 03:40:00,84.545,84.615,84.545,84.555,1055500000.0
2009-11-04 03:45:00,84.555,84.555,84.445,84.48,1134700000.0
2009-11-04 03:50:00,84.48,84.49,84.44,84.47,1365200000.0
2009-11-04 03:55:00,84.475,84.5,84.445,84.495,953500000.0
2009-11-04 04:00:00,84.495,84.505,84.455,84.49,967700000.0
2009-11-04 04:05:00,84.49,84.51,84.475,84.48,929799999.0
2009-11-04 04:10:00,84.475,84.525,84.475,84.51,1288100000.0
2009-11-04 04:15:00,84.505,84.53,84.46,84.46,1480200000.0
2009-11-04 04:20:00,84.46,84.49,84.45,84.49,751900000.0
2009-11-04 04:25:00,84.495,84.5,84.455,84.475,1019500000.0
2009-11-04 04:30:00,84.47,84.565,84.46,84.555,961100000.0
2009-11-04 04:35:00,84.555,84.605,84.55,84.57,966500000.0
2009-11-04 04:40:00,84.57,84.595,84.56,84.595,176100000.0
2009-11-04 04:45:00,84.595,84.61,84.555,84.565,392400000.0
2009-11-04 04:50:00,84.565,84.59,84.555,84.56,609700000.0
2009-11-04 04:55:00,84.56,84.63,84.56,84.595,1090000000.0
2009-11-04 05:00:00,84.595,84.595,84.575,84.585,899200000.0
2009-11-04 05:05:00,84.58,84.59,84.555,84.575,840700000.0
2009-11-04 05:10:00,84.585,84.59,84.54,84.545,250300000.0
2009-11-04 05:15:00,84.54,84.56,84.53,84.55,1002300000.0
2009-11-04 05:20:00,84.55,84.575,84.53,84.56,992700000.0
2009-11-04 05:25:00,84.56,84.57,84.555,84.56,137900000.0
2009-11-04 05:30:00,84.56,84.58,84.555,84.575,553300000.0
2009-11-04 05:35:00,84.575,84.59,84.555,84.575,867700000.0
2009-11-04 05:40:00,84.57,84.585,84.54,84.575,510600000.0
2009-11-04 05:45:00,84.575,84.65,84.575,84.635,690100000.0
2009-11-04 05:50:00,84.635,84.665,84.635,84.645,664000000.0
2009-11-04 05:55:00,84.645,84.67,84.64,84.64,581200000.0
2009-11-04 06:00:00,84.64,84.655,84.63,84.635,624100000.0
2009-11-04 06:05:00,84.64,84.645,84.635,84.64,530300000.0
2009-11-04 06:10:00,84.64,84.665,84.635,84.65,775500000.0
2009-11-04 06:15:00,84.65,84.665,84.63,84.655,916600000.0
2009-11-04 06:20:00,84.655,84.68,84.655,84.665,747100000.0
2009-11-04 06:25:00,84.665,84.67,84.66,84.66,456100000.0
2009-11-04 06:30:00,84.66,84.66,84.64,84.64,429600000.0
2009-11-04 06:35:00,84.64,84.65,84.625,84.635,851300000.0
2009-11-04 06:40:00,84.635,84.65,84.635,84.635,630300000.0
2009-11-04 06:45:00,84.64,84.64,84.625,84.63,640600000.0
2009-11-04 06:50:00,84.63,84.65,84.625,84.645,515600000.0
2009-11-04 06:55:00,84.645,84.645,84.625,84.64,259600000.0
2009-11-04 07:00:00,84.645,84.65,84.635,84.65,685700000.0
2009-11-04 07:05:00,84.65,84.66,84.65,84.65,480800000.0
2009-11-04 07:10:00,84.65,84.66,84.645,84.65,317600000.0
2009-11-04 07:15:00,84.655,84.67,84.63,84.64,769900000.0
2009-11-04 07:20:00,84.64,84.68,84.635,84.675,978500000.0
2009-11-04 07:25:00,84.675,84.685,84.675,84.68,709300000.0
2009-11-04 07:30:00,84.68,84.7,84.68,84.69,884700000.0
2009-11-04 07:35:00,84.69,84.745,84.685,84.72,1376600000.0
2009-11-04 07:40:00,84.72,84.74,84.705,84.725,973900000.0
2009-11-04 07:45:00,84.73,84.735,84.715,84.72,1407400000.0
2009-11-04 07:50:00,84.72,84.72,84.655,84.665,837700000.0
2009-11-04 07:55:00,84.67,84.685,84.635,84.655,778900000.0
2009-11-04 08:00:00,84.655,84.69,84.655,84.675,1102099999.0
2009-11-04 08:05:00,84.675,84.7,84.665,84.68,1260900000.0
2009-11-04 08:10:00,84.68,84.685,84.665,84.675,475600000.0
2009-11-04 08:15:00,84.67,84.705,84.67,84.695,509000000.0
2009-11-04 08:20:00,84.695,84.73,84.685,84.71,522900000.0
2009-11-04 08:25:00,84.71,84.78,84.71,84.745,905400000.0
2009-11-04 08:30:00,84.745,84.8,84.735,84.735,942300000.0
2009-11-04 08:35:00,84.74,84.755,84.725,84.725,544600000.0
2009-11-04 08:40:00,84.725,84.79,84.725,84.78,728600000.0
2009-11-04 08:45:00,84.78,84.87,84.765,84.86,1257100000.0
2009-11-04 08:50:00,84.865,84.915,84.85,84.905,1475100000.0
2009-11-04 08:55:00,84.905,84.99,84.9,84.955,1402100000.0
2009-11-04 09:00:00,84.96,84.995,84.925,84.95,1204099999.0
2009-11-04 09:05:00,84.95,85.005,84.93,84.99,1620800000.0
2009-11-04 09:10:00,84.99,85.02,84.975,85.0,1909600000.0
2009-11-04 09:15:00,85.0,85.1,84.995,85.07,2549100001.0
2009-11-04 09:20:00,85.065,85.25,85.065,85.24,2782000000.0
2009-11-04 09:25:00,85.235,85.255,85.18,85.19,1993299998.0
2009-11-04 09:30:00,85.19,85.2,85.08,85.115,1528300000.0
2009-11-04 09:35:00,85.11,85.14,84.71,84.96,1844700002.0
2009-11-04 09:40:00,84.96,85.01,84.835,84.89,1697800000.0
2009-11-04 09:45:00,84.89,84.915,84.77,84.9,1933900000.0
2009-11-04 09:50:00,84.905,85.03,84.905,85.005,1973300001.0
2009-11-04 09:55:00,85.005,85.015,84.95,84.995,1094500000.0
2009-11-04 10:00:00,84.995,85.08,84.975,85.075,2053600002.0
2009-11-04 10:05:00,85.08,85.175,85.07,85.145,2526600000.0
2009-11-04 10:10:00,85.145,85.25,85.145,85.235,2566000001.0
2009-11-04 10:15:00,85.235,85.325,85.235,85.26,1879000000.0
2009-11-04 10:20:00,85.26,85.33,85.26,85.295,1556100001.0
2009-11-04 10:25:00,85.295,85.31,85.25,85.285,1464600000.0
2009-11-04 10:30:00,85.285,85.385,85.28,85.35,1545199999.0
2009-11-04 10:35:00,85.345,85.47,85.33,85.44,2503700000.0
2009-11-04 10:40:00,85.44,85.45,85.355,85.385,1868900000.0
2009-11-04 10:45:00,85.385,85.39,85.335,85.335,1503400002.0
2009-11-04 10:50:00,85.335,85.38,85.33,85.355,1972500000.0
2009-11-04 10:55:00,85.355,85.36,85.28,85.3,1509499999.0
2009-11-04 11:00:00,85.31,85.325,85.225,85.305,1525000000.0
2009-11-04 11:05:00,85.3,85.38,85.295,85.35,965700000.0
2009-11-04 11:10:00,85.355,85.415,85.325,85.39,1666299999.0
2009-11-04 11:15:00,85.395,85.455,85.39,85.43,1323600000.0
2009-11-04 11:20:00,85.43,85.44,85.37,85.37,1322300000.0
2009-11-04 11:25:00,85.37,85.405,85.355,85.375,1331199999.0
2009-11-04 11:30:00,85.375,85.455,85.365,85.43,771100000.0
2009-11-04 11:35:00,85.43,85.545,85.43,85.53,1275100000.0
2009-11-04 11:40:00,85.53,85.71,85.52,85.635,2121200000.0
2009-11-04 11:45:00,85.635,85.69,85.625,85.645,1750599999.0
2009-11-04 11:50:00,85.645,85.73,85.635,85.72,1211900000.0
2009-11-04 11:55:00,85.72,85.76,85.705,85.735,1649600000.0
2009-11-04 12:00:00,85.74,85.755,85.67,85.675,1182200000.0
2009-11-04 12:05:00,85.675,85.735,85.665,85.73,1053800000.0
2009-11-04 12:10:00,85.73,85.74,85.665,85.69,699700000.0
2009-11-04 12:15:00,85.69,85.71,85.665,85.705,1839700004.0
2009-11-04 12:20:00,85.705,85.745,85.695,85.735,844900000.0
2009-11-04 12:25:00,85.735,85.775,85.715,85.765,1452399997.0
2009-11-04 12:30:00,85.765,85.835,85.745,85.79,2332699999.0
2009-11-04 12:35:00,85.785,85.79,85.73,85.74,1807699999.0
2009-11-04 12:40:00,85.74,85.745,85.69,85.695,1442099999.0
2009-11-04 12:45:00,85.695,85.72,85.685,85.695,1195100000.0
2009-11-04 12:50:00,85.695,85.765,85.67,85.765,1172600000.0
2009-11-04 12:55:00,85.76,85.8,85.745,85.8,1339400000.0
2009-11-04 13:00:00,85.8,85.81,85.755,85.795,1243099999.0
2009-11-04 13:05:00,85.795,85.815,85.71,85.72,744300000.0
2009-11-04 13:10:00,85.725,85.725,85.565,85.59,2029100000.0
2009-11-04 13:15:00,85.585,85.66,85.585,85.655,1695499999.0
2009-11-04 13:20:00,85.655,85.71,85.655,85.7,1506199999.0
2009-11-04 13:25:00,85.7,85.7,85.615,85.62,511700000.0
2009-11-04 13:30:00,85.62,85.62,85.535,85.555,1072199998.0
2009-11-04 13:35:00,85.555,85.61,85.555,85.56,695500000.0
2009-11-04 13:40:00,85.565,85.59,85.48,85.49,1484500000.0
2009-11-04 13:45:00,85.485,85.505,85.47,85.505,1101899998.0
2009-11-04 13:50:00,85.5,85.575,85.495,85.575,822400000.0
2009-11-04 13:55:00,85.575,85.595,85.55,85.58,1539300000.0
2009-11-04 14:00:00,85.58,85.63,85.58,85.59,1235500000.0
2009-11-04 14:05:00,85.595,85.625,85.555,85.57,2779800000.0
2009-11-04 14:10:00,85.565,85.585,85.505,85.535,2150800001.0
2009-11-04 14:15:00,85.54,85.57,85.48,85.495,2647600002.0
2009-11-04 14:20:00,85.49,85.5,85.44,85.475,1832800000.0
2009-11-04 14:25:00,85.475,85.525,85.445,85.52,1376399999.0
2009-11-04 14:30:00,85.52,85.565,85.52,85.55,1759500000.0
2009-11-04 14:35:00,85.55,85.595,85.55,85.59,1447900000.0
2009-11-04 14:40:00,85.59,85.595,85.525,85.535,1144700001.0
2009-11-04 14:45:00,85.545,85.56,85.515,85.53,1449500000.0
2009-11-04 14:50:00,85.535,85.555,85.5,85.52,1701900000.0
2009-11-04 14:55:00,85.515,85.55,85.465,85.54,2085399999.0
2009-11-04 15:00:00,85.545,85.605,85.495,85.57,2475400001.0
2009-11-04 15:05:00,85.565,85.64,85.565,85.64,1756200000.0
2009-11-04 15:10:00,85.64,85.675,85.59,85.63,1924200000.0
2009-11-04 15:15:00,85.61,85.665,85.47,85.64,2327700001.0
2009-11-04 15:20:00,85.645,85.675,85.585,85.645,3411199999.0
2009-11-04 15:25:00,85.645,85.725,85.64,85.67,3160899999.0
2009-11-04 15:30:00,85.675,85.695,85.635,85.675,3006600000.0
2009-11-04 15:35:00,85.675,85.695,85.53,85.535,2905000004.0
2009-11-04 15:40:00,85.535,85.565,85.51,85.51,2371200002.0
2009-11-04 15:45:00,85.51,85.515,85.435,85.46,2438099999.0
2009-11-04 15:50:00,85.46,85.55,85.46,85.495,1908700002.0
2009-11-04 15:55:00,85.5,85.54,85.46,85.465,2211099999.0
2009-11-04 16:00:00,85.465,85.505,85.405,85.405,3222699997.0
2009-11-04 16:05:00,85.405,85.425,85.36,85.42,2486099999.0
2009-11-04 16:10:00,85.42,85.535,85.415,85.465,1527300000.0
2009-11-04 16:15:00,85.465,85.56,85.465,85.525,2437800002.0
2009-11-04 16:20:00,85.525,85.55,85.485,85.485,2655600000.0
2009-11-04 16:25:00,85.485,85.55,85.48,85.54,1022100000.0
2009-11-04 16:30:00,85.54,85.57,85.495,85.53,2873700002.0
2009-11-04 16:35:00,85.53,85.545,85.495,85.505,1931800000.0
2009-11-04 16:40:00,85.505,85.505,85.415,85.42,3424099998.0
2009-11-04 16:45:00,85.42,85.545,85.375,85.47,2352400001.0
2009-11-04 16:50:00,85.465,85.545,85.445,85.52,2154799999.0
2009-11-04 16:55:00,85.52,85.62,85.505,85.605,2639900000.0
2009-11-04 17:00:00,85.6,85.62,85.33,85.55,2334500002.0
2009-11-04 17:05:00,85.55,85.55,85.34,85.4,3385000002.0
2009-11-04 17:10:00,85.4,85.425,85.345,85.395,3016400000.0
2009-11-04 17:15:00,85.4,85.415,85.33,85.365,3381699998.0
2009-11-04 17:20:00,85.365,85.42,85.33,85.33,2437399999.0
2009-11-04 17:25:00,85.335,85.405,85.335,85.38,1649400000.0
2009-11-04 17:30:00,85.38,85.525,85.38,85.49,2800999997.0
2009-11-04 17:35:00,85.49,85.49,85.415,85.455,2639500000.0
2009-11-04 17:40:00,85.455,85.505,85.385,85.46,2170400000.0
2009-11-04 17:45:00,85.46,85.52,85.44,85.465,2034600000.0
2009-11-04 17:50:00,85.475,85.515,85.44,85.475,2846199999.0
2009-11-04 17:55:00,85.475,85.59,85.435,85.525,3773099998.0
2009-11-04 18:00:00,85.525,85.55,85.455,85.49,3517600001.0
2009-11-04 18:05:00,85.49,85.55,85.47,85.54,2317400003.0
2009-11-04 18:10:00,85.54,85.575,85.53,85.555,2923300001.0
2009-11-04 18:15:00,85.555,85.565,85.505,85.51,2892900000.0
2009-11-04 18:20:00,85.51,85.555,85.49,85.54,1901400002.0
2009-11-04 18:25:00,85.54,85.545,85.485,85.485,1751000001.0
2009-11-04 18:30:00,85.485,85.485,85.41,85.445,2122700000.0
2009-11-04 18:35:00,85.445,85.46,85.26,85.315,2391300001.0
2009-11-04 18:40:00,85.295,85.315,85.2,85.21,1938500000.0
2009-11-04 18:45:00,85.21,85.31,85.21,85.275,2803700002.0
2009-11-04 18:50:00,85.275,85.385,85.245,85.385,1801100002.0
2009-11-04 18:55:00,85.385,85.44,85.345,85.435,1681400000.0
2009-11-04 19:00:00,85.435,85.44,85.375,85.385,1946700000.0
2009-11-04 19:05:00,85.385,85.395,85.215,85.235,2169400000.0
2009-11-04 19:10:00,85.235,85.265,85.165,85.205,2292600002.0
2009-11-04 19:15:00,85.2,85.33,85.175,85.3,2058500001.0
2009-11-04 19:20:00,85.3,85.36,85.285,85.33,1401300000.0
2009-11-04 19:25:00,85.33,85.4,85.315,85.32,1419700000.0
2009-11-04 19:30:00,85.315,85.39,85.295,85.38,2027300000.0
2009-11-04 19:35:00,85.38,85.38,85.345,85.365,1312200001.0
2009-11-04 19:40:00,85.365,85.415,85.355,85.405,1582500001.0
2009-11-04 19:45:00,85.395,85.455,85.385,85.395,1332600000.0
2009-11-04 19:50:00,85.395,85.47,85.39,85.455,1696700000.0
2009-11-04 19:55:00,85.465,85.515,85.445,85.475,942599999.0
2009-11-04 20:00:00,85.475,85.505,85.465,85.49,1180500000.0
2009-11-04 20:05:00,85.49,85.495,85.465,85.465,609900000.0
2009-11-04 20:10:00,85.465,85.49,85.435,85.44,809599999.0
2009-11-04 20:15:00,85.435,85.435,85.395,85.42,1220300000.0
2009-11-04 20:20:00,85.42,85.42,85.365,85.395,1108999998.0
2009-11-04 20:25:00,85.395,85.5,85.34,85.465,1895999999.0
2009-11-04 20:30:00,85.46,85.53,85.445,85.515,1363400000.0
2009-11-04 20:35:00,85.515,85.585,85.515,85.545,1619600000.0
2009-11-04 20:40:00,85.545,85.545,85.5,85.51,1459499999.0
2009-11-04 20:45:00,85.515,85.575,85.515,85.565,899299999.0
2009-11-04 20:50:00,85.575,85.58,85.515,85.535,1083600000.0
2009-11-04 20:55:00,85.535,85.58,85.505,85.56,1844300003.0
2009-11-04 21:00:00,85.565,85.595,85.53,85.58,1602500004.0
2009-11-04 21:05:00,85.58,85.61,85.55,85.585,2265200000.0
2009-11-04 21:10:00,85.585,85.71,85.55,85.6,1654800000.0
2009-11-04 21:15:00,85.6,85.9,85.48,85.51,1615700001.0
2009-11-04 21:20:00,85.525,86.005,85.33,85.855,1900200000.0
2009-11-04 21:25:00,85.85,85.85,85.465,85.51,1663600000.0
2009-11-04 21:30:00,85.51,85.68,85.42,85.615,1652300000.0
2009-11-04 21:35:00,85.62,85.75,85.585,85.725,1563100000.0
2009-11-04 21:40:00,85.725,85.925,85.67,85.745,1886000000.0
2009-11-04 21:45:00,85.745,85.82,85.685,85.715,1516900000.0
2009-11-04 21:50:00,85.715,85.75,85.645,85.66,1422500000.0
2009-11-04 21:55:00,85.66,85.66,85.51,85.555,1527200000.0
2009-11-04 22:00:00,85.56,85.56,85.385,85.445,1224000000.0
2009-11-04 22:05:00,85.445,85.565,85.44,85.5,1884899999.0
2009-11-04 22:10:00,85.5,85.575,85.455,85.5,1776300000.0
2009-11-04 22:15:00,85.5,85.575,85.5,85.565,1864400000.0
2009-11-04 22:20:00,85.565,85.575,85.45,85.505,1934099999.0
2009-11-04 22:25:00,85.51,85.555,85.49,85.495,2206900000.0
2009-11-04 22:30:00,85.5,85.525,85.435,85.46,1835400000.0
2009-11-04 22:35:00,85.465,85.515,85.375,85.44,2008000000.0
2009-11-04 22:40:00,85.44,85.44,85.34,85.365,1985900001.0
2009-11-04 22:45:00,85.365,85.45,85.29,85.38,2357699999.0
2009-11-04 22:50:00,85.38,85.395,85.285,85.365,3035800000.0
2009-11-04 22:55:00,85.365,85.375,85.115,85.145,2386600000.0
2009-11-04 23:00:00,85.145,85.315,85.125,85.305,1282400000.0
2009-11-04 23:05:00,85.305,85.425,85.3,85.39,1374200000.0
2009-11-04 23:10:00,85.39,85.465,85.38,85.435,1295600000.0
2009-11-04 23:15:00,85.435,85.45,85.365,85.365,664400000.0
2009-11-04 23:20:00,85.365,85.43,85.315,85.34,874500000.0
2009-11-04 23:25:00,85.345,85.35,85.275,85.33,358700000.0
2009-11-04 23:30:00,85.33,85.335,85.305,85.315,259200000.0
2009-11-04 23:35:00,85.315,85.315,85.265,85.27,286100000.0
2009-11-04 23:40:00,85.265,85.335,85.265,85.315,262000000.0
2009-11-04 23:45:00,85.315,85.415,85.315,85.38,975300000.0
2009-11-04 23:50:00,85.38,85.4,85.355,85.4,528800000.0
2009-11-04 23:55:00,85.39,85.41,85.33,85.34,430100000.0
2009-11-05 00:00:00,85.34,85.345,85.24,85.295,161700000.0
2009-11-05 00:05:00,85.295,85.387,85.265,85.383,243800000.0
2009-11-05 00:10:00,85.335,85.4,85.335,85.37,79700000.0
2009-11-05 00:15:00,85.355,85.38,85.355,85.36,127400000.0
2009-11-05 00:20:00,85.36,85.375,85.35,85.365,142800000.0
2009-11-05 00:25:00,85.365,85.385,85.365,85.38,115100000.0
2009-11-05 00:30:00,85.38,85.415,85.38,85.41,105700000.0
2009-11-05 00:35:00,85.41,85.43,85.41,85.43,225700000.0
2009-11-05 00:40:00,85.43,85.45,85.425,85.445,68600000.0
2009-11-05 00:45:00,85.445,85.485,85.445,85.445,269200000.0
2009-11-05 00:50:00,85.445,85.49,85.44,85.465,212600000.0
2009-11-05 00:55:00,85.465,85.505,85.45,85.5,240600000.0
2009-11-05 01:00:00,85.5,85.51,85.475,85.475,216500000.0
2009-11-05 01:05:00,85.47,85.47,85.385,85.41,352800000.0
2009-11-05 01:10:00,85.41,85.41,85.335,85.34,253200000.0
2009-11-05 01:15:00,85.335,85.36,85.335,85.35,480400000.0
2009-11-05 01:20:00,85.35,85.385,85.335,85.375,199200000.0
2009-11-05 01:25:00,85.375,85.385,85.35,85.355,206300000.0
2009-11-05 01:30:00,85.355,85.385,85.325,85.335,414600000.0
2009-11-05 01:35:00,85.335,85.34,85.25,85.255,713300000.0
2009-11-05 01:40:00,85.26,85.28,85.23,85.24,456900000.0
2009-11-05 01:45:00,85.25,85.29,85.25,85.285,483600000.0
2009-11-05 01:50:00,85.285,85.295,85.275,85.295,541300000.0
2009-11-05 01:55:00,85.295,85.335,85.28,85.315,853800000.0
2009-11-05 02:00:00,85.315,85.315,85.155,85.16,1317900000.0
2009-11-05 02:05:00,85.165,85.195,85.13,85.14,1470300000.0
2009-11-05 02:10:00,85.14,85.195,85.13,85.16,1511200000.0
2009-11-05 02:15:00,85.16,85.2,85.155,85.19,1152900000.0
2009-11-05 02:20:00,85.19,85.195,85.145,85.145,969400000.0
2009-11-05 02:25:00,85.155,85.17,85.11,85.115,858600000.0
2009-11-05 02:30:00,85.115,85.19,85.105,85.175,1559000000.0
2009-11-05 02:35:00,85.175,85.235,85.175,85.225,1285900000.0
2009-11-05 02:40:00,85.22,85.265,85.19,85.24,1343400000.0
2009-11-05 02:45:00,85.245,85.255,85.19,85.195,1524200000.0
2009-11-05 02:50:00,85.195,85.235,85.11,85.125,1691000000.0
2009-11-05 02:55:00,85.12,85.17,85.06,85.065,1985500000.0
2009-11-05 03:00:00,85.065,85.065,84.96,85.03,1545700000.0
2009-11-05 03:05:00,85.03,85.085,85.015,85.075,1609400000.0
2009-11-05 03:10:00,85.075,85.09,85.02,85.02,1734600000.0
2009-11-05 03:15:00,85.02,85.07,84.995,85.065,1076800000.0
2009-11-05 03:20:00,85.065,85.065,84.985,84.995,775300000.0
2009-11-05 03:25:00,85.01,85.04,84.96,84.975,1363400000.0
2009-11-05 03:30:00,84.975,84.98,84.925,84.935,1129700000.0
2009-11-05 03:35:00,84.935,84.94,84.825,84.845,1757200000.0
2009-11-05 03:40:00,84.845,84.885,84.825,84.88,1501100000.0
2009-11-05 03:45:00,84.88,84.885,84.84,84.885,972500000.0
2009-11-05 03:50:00,84.88,84.925,84.865,84.915,956700000.0
2009-11-05 03:55:00,84.915,84.97,84.91,84.955,1232000000.0
2009-11-05 04:00:00,84.955,84.965,84.935,84.955,1269900000.0
2009-11-05 04:05:00,84.955,84.955,84.88,84.89,1110400000.0
2009-11-05 04:10:00,84.89,84.92,84.89,84.905,1003300000.0
2009-11-05 04:15:00,84.91,84.925,84.9,84.915,792000000.0
2009-11-05 04:20:00,84.915,84.93,84.9,84.925,1126100000.0
2009-11-05 04:25:00,84.925,84.925,84.9,84.905,751100000.0
2009-11-05 04:30:00,84.9,84.97,84.895,84.965,802200000.0
2009-11-05 04:35:00,84.965,84.965,84.935,84.935,666600000.0
2009-11-05 04:40:00,84.935,84.955,84.93,84.95,760600000.0
2009-11-05 04:45:00,84.95,85.005,84.945,84.955,1407100000.0
2009-11-05 04:50:00,84.955,84.975,84.935,84.975,960900000.0
2009-11-05 04:55:00,84.975,84.98,84.94,84.96,825600000.0
2009-11-05 05:00:00,84.955,84.98,84.935,84.935,801400000.0
2009-11-05 05:05:00,84.935,84.965,84.925,84.93,872900000.0
2009-11-05 05:10:00,84.93,84.945,84.885,84.89,942200000.0
2009-11-05 05:15:00,84.89,84.905,84.875,84.885,1009200000.0
2009-11-05 05:20:00,84.885,84.925,84.885,84.915,909300000.0
2009-11-05 05:25:00,84.915,84.915,84.865,84.87,917400000.0
2009-11-05 05:30:00,84.87,84.88,84.855,84.865,611600000.0
2009-11-05 05:35:00,84.865,84.865,84.745,84.77,1566400009.0
2009-11-05 05:40:00,84.77,84.77,84.595,84.6,1336700000.0
2009-11-05 05:45:00,84.6,84.735,84.575,84.72,1805100000.0
2009-11-05 05:50:00,84.72,84.765,84.7,84.745,1498800000.0
2009-11-05 05:55:00,84.745,84.76,84.705,84.735,2023600000.0
2009-11-05 06:00:00,84.735,84.755,84.72,84.725,1165700000.0
2009-11-05 06:05:00,84.73,84.8,84.725,84.79,1220600000.0
2009-11-05 06:10:00,84.79,84.795,84.715,84.755,1036100000.0
2009-11-05 06:15:00,84.765,84.785,84.75,84.76,496100000.0
2009-11-05 06:20:00,84.755,84.755,84.735,84.74,338400000.0
2009-11-05 06:25:00,84.74,84.77,84.735,84.74,440300000.0
2009-11-05 06:30:00,84.74,84.74,84.72,84.72,636000000.0
2009-11-05 06:35:00,84.72,84.735,84.72,84.72,788700000.0
2009-11-05 06:40:00,84.72,84.75,84.72,84.75,403900000.0
2009-11-05 06:45:00,84.75,84.765,84.74,84.75,945200000.0
2009-11-05 06:50:00,84.75,84.755,84.725,84.74,399000000.0
2009-11-05 06:55:00,84.74,84.745,84.71,84.735,800000000.0
2009-11-05 07:00:00,84.735,84.76,84.73,84.74,539400000.0
2009-11-05 07:05:00,84.74,84.82,84.74,84.81,854800000.0
2009-11-05 07:10:00,84.81,84.85,84.8,84.8,717600000.0
2009-11-05 07:15:00,84.8,84.84,84.785,84.84,1200400000.0
2009-11-05 07:20:00,84.835,84.85,84.805,84.82,830700000.0
2009-11-05 07:25:00,84.82,84.85,84.81,84.84,810800000.0
2009-11-05 07:30:00,84.84,84.86,84.83,84.85,690100000.0
2009-11-05 07:35:00,84.85,84.895,84.845,84.88,787800000.0
2009-11-05 07:40:00,84.88,84.96,84.88,84.94,1191100000.0
2009-11-05 07:45:00,84.94,84.975,84.935,84.955,956400000.0
2009-11-05 07:50:00,84.96,84.965,84.935,84.94,916500000.0
2009-11-05 07:55:00,84.94,84.945,84.91,84.92,985600000.0
2009-11-05 08:00:00,84.92,84.945,84.92,84.925,715700000.0
2009-11-05 08:05:00,84.925,84.935,84.9,84.905,467800000.0
2009-11-05 08:10:00,84.9,84.935,84.9,84.915,902900000.0
2009-11-05 08:15:00,84.915,84.92,84.905,84.915,631900000.0
2009-11-05 08:20:00,84.92,84.95,84.91,84.94,909200000.0
2009-11-05 08:25:00,84.94,84.97,84.93,84.945,908600000.0
2009-11-05 08:30:00,84.945,84.98,84.94,84.94,941400000.0
2009-11-05 08:35:00,84.94,84.945,84.91,84.935,924400000.0
2009-11-05 08:40:00,84.93,84.93,84.8,84.805,791200000.0
2009-11-05 08:45:00,84.805,84.81,84.705,84.72,1238900000.0
2009-11-05 08:50:00,84.72,84.725,84.62,84.64,1585000000.0
2009-11-05 08:55:00,84.635,84.645,84.57,84.61,1534300000.0
2009-11-05 09:00:00,84.61,84.72,84.515,84.71,2142500000.0
2009-11-05 09:05:00,84.71,84.755,84.62,84.7,1682100000.0
2009-11-05 09:10:00,84.7,84.78,84.665,84.775,1897800000.0
2009-11-05 09:15:00,84.775,84.875,84.765,84.845,1722600001.0
2009-11-05 09:20:00,84.845,84.855,84.73,84.74,2302000001.0
2009-11-05 09:25:00,84.74,84.745,84.68,84.72,1606900001.0
2009-11-05 09:30:00,84.715,84.73,84.685,84.715,1181300000.0
2009-11-05 09:35:00,84.72,84.745,84.65,84.655,1000700000.0
2009-11-05 09:40:00,84.655,84.69,84.585,84.69,1258200000.0
2009-11-05 09:45:00,84.695,84.7,84.66,84.68,786600000.0
2009-11-05 09:50:00,84.69,84.705,84.625,84.655,952300000.0
2009-11-05 09:55:00,84.655,84.765,84.645,84.76,662500000.0
2009-11-05 10:00:00,84.76,84.835,84.735,84.835,1407400000.0
2009-11-05 10:05:00,84.835,84.84,84.725,84.775,1448900000.0
2009-11-05 10:10:00,84.77,84.77,84.69,84.73,1419900000.0
2009-11-05 10:15:00,84.73,84.805,84.71,84.78,1485000000.0
2009-11-05 10:20:00,84.79,84.82,84.755,84.78,828600000.0
2009-11-05 10:25:00,84.78,84.83,84.74,84.745,938300002.0
2009-11-05 10:30:00,84.745,84.75,84.67,84.685,584600000.0
2009-11-05 10:35:00,84.685,84.695,84.625,84.635,1278900000.0
2009-11-05 10:40:00,84.635,84.675,84.62,84.63,1081700000.0
2009-11-05 10:45:00,84.635,84.635,84.44,84.48,2087800000.0
2009-11-05 10:50:00,84.48,84.505,84.405,84.46,1608400000.0
2009-11-05 10:55:00,84.465,84.545,84.425,84.43,1859300001.0
2009-11-05 11:00:00,84.425,84.485,84.325,84.455,1748399999.0
2009-11-05 11:05:00,84.435,84.54,84.385,84.535,2156000001.0
2009-11-05 11:10:00,84.535,84.61,84.535,84.58,2065300000.0
2009-11-05 11:15:00,84.58,84.675,84.575,84.61,1621599999.0
2009-11-05 11:20:00,84.61,84.7,84.61,84.675,1954700000.0
2009-11-05 11:25:00,84.675,84.695,84.6,84.65,1260199999.0
2009-11-05 11:30:00,84.65,84.775,84.645,84.76,1778699999.0
2009-11-05 11:35:00,84.76,84.9,84.735,84.87,2096400000.0
2009-11-05 11:40:00,84.87,84.965,84.85,84.95,1603000000.0
2009-11-05 11:45:00,84.955,84.96,84.84,84.845,1661299999.0
2009-11-05 11:50:00,84.845,84.845,84.785,84.8,1100000000.0
2009-11-05 11:55:00,84.8,84.85,84.79,84.795,1723999998.0
2009-11-05 12:00:00,84.79,84.79,84.69,84.7,1826500003.0
2009-11-05 12:05:00,84.7,84.75,84.655,84.75,884500000.0
2009-11-05 12:10:00,84.75,84.785,84.725,84.75,1061500000.0
2009-11-05 12:15:00,84.75,84.8,84.74,84.785,1585300000.0
2009-11-05 12:20:00,84.785,84.875,84.78,84.82,1510700000.0
2009-11-05 12:25:00,84.82,84.83,84.725,84.74,1788000000.0
2009-11-05 12:30:00,84.74,84.78,84.71,84.78,538100000.0
2009-11-05 12:35:00,84.78,84.82,84.735,84.75,1085400000.0
2009-11-05 12:40:00,84.75,84.75,84.645,84.68,1206000000.0
2009-11-05 12:45:00,84.68,84.74,84.665,84.715,1455800000.0
2009-11-05 12:50:00,84.715,84.81,84.715,84.785,1464899998.0
2009-11-05 12:55:00,84.785,84.84,84.775,84.805,885700001.0
2009-11-05 13:00:00,84.805,84.975,84.805,84.93,1351500001.0
2009-11-05 13:05:00,84.935,84.955,84.9,84.915,762100000.0
2009-11-05 13:10:00,84.915,84.915,84.88,84.885,523900000.0
2009-11-05 13:15:00,84.88,84.88,84.805,84.815,518400000.0
2009-11-05 13:20:00,84.815,84.815,84.765,84.785,1055800000.0
2009-11-05 13:25:00,84.785,84.87,84.775,84.85,1698800001.0
2009-11-05 13:30:00,84.835,84.885,84.825,84.87,1761000000.0
2009-11-05 13:35:00,84.87,84.885,84.84,84.885,1394100000.0
2009-11-05 13:40:00,84.885,84.89,84.82,84.825,919900000.0
2009-11-05 13:45:00,84.82,84.845,84.775,84.805,1038800000.0
2009-11-05 13:50:00,84.805,84.81,84.745,84.755,975000000.0
2009-11-05 13:55:00,84.755,84.765,84.62,84.645,1513500000.0
2009-11-05 14:00:00,84.645,84.895,84.635,84.79,2574700000.0
2009-11-05 14:05:00,84.79,84.865,84.775,84.805,2756100002.0
2009-11-05 14:10:00,84.81,84.92,84.81,84.86,1741800000.0
2009-11-05 14:15:00,84.87,84.965,84.85,84.945,1503500001.0
2009-11-05 14:20:00,84.96,85.015,84.945,84.96,1812400000.0
2009-11-05 14:25:00,84.96,85.06,84.95,85.055,1574200001.0
2009-11-05 14:30:00,85.055,85.155,85.04,85.095,2847800004.0
2009-11-05 14:35:00,85.095,85.165,85.075,85.125,1884700002.0
2009-11-05 14:40:00,85.125,85.145,85.02,85.04,2793599998.0
2009-11-05 14:45:00,85.04,85.115,85.01,85.02,1855000001.0
2009-11-05 14:50:00,85.02,85.045,84.92,84.93,1873000004.0
2009-11-05 14:55:00,84.93,84.995,84.9,84.995,2318799999.0
2009-11-05 15:00:00,84.99,84.99,84.95,84.965,1698600000.0
2009-11-05 15:05:00,84.965,84.98,84.91,84.975,1237099999.0
2009-11-05 15:10:00,84.975,84.975,84.935,84.965,1506300000.0
2009-11-05 15:15:00,84.97,85.0,84.915,84.95,1119900000.0
2009-11-05 15:20:00,84.95,84.985,84.9,84.98,1741900001.0
2009-11-05 15:25:00,84.98,85.025,84.965,85.005,1678200000.0
2009-11-05 15:30:00,84.995,85.22,84.995,85.135,2476099997.0
2009-11-05 15:35:00,85.135,85.35,85.125,85.26,2378200001.0
2009-11-05 15:40:00,85.27,85.35,85.24,85.265,3051899998.0
2009-11-05 15:45:00,85.265,85.295,85.13,85.14,2880600002.0
2009-11-05 15:50:00,85.14,85.15,85.09,85.135,3060400003.0
2009-11-05 15:55:00,85.13,85.23,85.13,85.225,2615399998.0
2009-11-05 16:00:00,85.225,85.34,85.205,85.325,3349799998.0
2009-11-05 16:05:00,85.33,85.335,85.19,85.215,3123599997.0
2009-11-05 16:10:00,85.215,85.245,85.18,85.19,2176000002.0
2009-11-05 16:15:00,85.19,85.205,85.11,85.12,2034100001.0
2009-11-05 16:20:00,85.115,85.16,85.115,85.125,1482100000.0
2009-11-05 16:25:00,85.125,85.14,85.08,85.095,1708300000.0
2009-11-05 16:30:00,85.095,85.18,85.02,85.04,2028399999.0
2009-11-05 16:35:00,85.04,85.12,84.825,84.91,3182499999.0
2009-11-05 16:40:00,84.91,84.935,84.83,84.835,3394600000.0
2009-11-05 16:45:00,84.835,85.065,84.815,85.0,3244700002.0
2009-11-05 16:50:00,85.0,85.155,85.0,85.135,2969300000.0
2009-11-05 16:55:00,85.14,85.24,85.12,85.19,2887000000.0
2009-11-05 17:00:00,85.185,85.275,85.175,85.18,3167200000.0
2009-11-05 17:05:00,85.18,85.205,84.995,85.03,2878200003.0
2009-11-05 17:10:00,85.03,85.05,84.935,84.975,2847300000.0
2009-11-05 17:15:00,84.975,85.07,84.975,85.005,2889999998.0
2009-11-05 17:20:00,85.005,85.095,85.0,85.08,2380099999.0
2009-11-05 17:25:00,85.08,85.185,85.06,85.065,1671600000.0
2009-11-05 17:30:00,85.065,85.1,85.015,85.055,2781999998.0
2009-11-05 17:35:00,85.055,85.205,85.04,85.195,2853999999.0
2009-11-05 17:40:00,85.195,85.215,85.165,85.195,2816500004.0
2009-11-05 17:45:00,85.195,85.255,85.17,85.245,1943899998.0
2009-11-05 17:50:00,85.245,85.26,85.18,85.19,2079100000.0
2009-11-05 17:55:00,85.18,85.33,85.145,85.3,2795900000.0
2009-11-05 18:00:00,85.3,85.305,85.195,85.2,2278399999.0
2009-11-05 18:05:00,85.2,85.225,85.155,85.195,2674500000.0
2009-11-05 18:10:00,85.195,85.2,85.115,85.145,2812600001.0
2009-11-05 18:15:00,85.145,85.165,85.035,85.045,3560199996.0
2009-11-05 18:20:00,85.045,85.1,85.0,85.09,2685099995.0
2009-11-05 18:25:00,85.09,85.095,85.025,85.035,2452099999.0
2009-11-05 18:30:00,85.04,85.1,85.035,85.075,2892000000.0
2009-11-05 18:35:00,85.075,85.085,85.055,85.065,2076899999.0
2009-11-05 18:40:00,85.065,85.08,84.965,84.97,2607300001.0
2009-11-05 18:45:00,84.965,84.98,84.83,84.93,2854800000.0
2009-11-05 18:50:00,84.935,84.985,84.83,84.855,2275000001.0
2009-11-05 18:55:00,84.85,84.935,84.84,84.925,1922300000.0
2009-11-05 19:00:00,84.925,84.99,84.895,84.915,2333799999.0
2009-11-05 19:05:00,84.915,84.97,84.91,84.93,1795599999.0
2009-11-05 19:10:00,84.93,84.975,84.915,84.975,2320500001.0
2009-11-05 19:15:00,84.975,85.025,84.96,85.005,2105399999.0
2009-11-05 19:20:00,85.02,85.08,85.005,85.08,2071799998.0
2009-11-05 19:25:00,85.08,85.09,85.03,85.045,2107200001.0
2009-11-05 19:30:00,85.045,85.09,85.025,85.085,1621100001.0
2009-11-05 19:35:00,85.08,85.105,85.065,85.095,1388400001.0
2009-11-05 19:40:00,85.095,85.095,85.01,85.01,1158100000.0
2009-11-05 19:45:00,85.015,85.025,84.995,85.005,1356900001.0
2009-11-05 19:50:00,85.005,85.06,85.0,85.015,1515499999.0
2009-11-05 19:55:00,85.015,85.125,85.0,85.125,1270900002.0
2009-11-05 20:00:00,85.125,85.17,85.115,85.155,903900000.0
2009-11-05 20:05:00,85.155,85.16,85.095,85.125,869200000.0
2009-11-05 20:10:00,85.125,85.155,85.075,85.145,1515200000.0
2009-11-05 20:15:00,85.145,85.215,85.115,85.215,1826999999.0
2009-11-05 20:20:00,85.215,85.215,85.165,85.2,1367200000.0
2009-11-05 20:25:00,85.2,85.22,85.185,85.2,1081100000.0
2009-11-05 20:30:00,85.2,85.225,85.155,85.155,1296100000.0
2009-11-05 20:35:00,85.155,85.175,85.125,85.165,843400000.0
2009-11-05 20:40:00,85.165,85.18,85.13,85.155,976700000.0
2009-11-05 20:45:00,85.155,85.28,85.155,85.28,1593800000.0
2009-11-05 20:50:00,85.28,85.285,85.245,85.245,1977900001.0
2009-11-05 20:55:00,85.245,85.285,85.235,85.245,1681400000.0
2009-11-05 21:00:00,85.245,85.25,85.22,85.245,1212900000.0
2009-11-05 21:05:00,85.245,85.245,85.195,85.195,1266600000.0
2009-11-05 21:10:00,85.195,85.23,85.155,85.155,1333600000.0
2009-11-05 21:15:00,85.155,85.19,85.155,85.165,953099999.0
2009-11-05 21:20:00,85.165,85.195,85.145,85.15,987300000.0
2009-11-05 21:25:00,85.15,85.18,85.145,85.17,1333200000.0
2009-11-05 21:30:00,85.17,85.175,85.105,85.14,1104600000.0
2009-11-05 21:35:00,85.13,85.145,85.105,85.11,626800000.0
2009-11-05 21:40:00,85.11,85.135,85.11,85.13,1128700001.0
2009-11-05 21:45:00,85.13,85.15,85.1,85.15,631600000.0
2009-11-05 21:50:00,85.15,85.245,85.145,85.205,1926600000.0
2009-11-05 21:55:00,85.205,85.25,85.2,85.245,1371699999.0
2009-11-05 22:00:00,85.245,85.275,85.205,85.205,1591399999.0
2009-11-05 22:05:00,85.205,85.205,85.14,85.19,1499500000.0
2009-11-05 22:10:00,85.19,85.21,85.175,85.185,712400000.0
2009-11-05 22:15:00,85.185,85.23,85.165,85.225,1143600000.0
2009-11-05 22:20:00,85.225,85.225,85.145,85.165,1139300000.0
2009-11-05 22:25:00,85.165,85.17,85.115,85.145,1201400000.0
2009-11-05 22:30:00,85.145,85.165,85.14,85.14,1240400000.0
2009-11-05 22:35:00,85.14,85.15,85.105,85.105,750400000.0
2009-11-05 22:40:00,85.105,85.135,85.1,85.13,548300000.0
2009-11-05 22:45:00,85.12,85.15,85.105,85.135,668900002.0
2009-11-05 22:50:00,85.13,85.175,85.12,85.15,814000000.0
2009-11-05 22:55:00,85.155,85.165,85.105,85.11,1016400000.0
2009-11-05 23:00:00,85.11,85.155,85.11,85.14,432900000.0
2009-11-05 23:05:00,85.14,85.15,85.115,85.12,655700000.0
2009-11-05 23:10:00,85.12,85.13,85.095,85.1,494400000.0
2009-11-05 23:15:00,85.1,85.14,85.1,85.125,309300000.0
2009-11-05 23:20:00,85.125,85.14,85.095,85.105,415600000.0
2009-11-05 23:25:00,85.11,85.135,85.075,85.125,343200000.0
2009-11-05 23:30:00,85.125,85.145,85.061,85.105,377300000.0
2009-11-05 23:35:00,85.105,85.12,85.09,85.105,235500000.0
2009-11-05 23:40:00,85.105,85.125,85.075,85.075,367000000.0
2009-11-05 23:45:00,85.07,85.115,85.055,85.055,727400000.0
2009-11-05 23:50:00,85.06,85.08,85.035,85.075,310400000.0
2009-11-05 23:55:00,85.075,85.17,85.055,85.15,306400000.0
2009-11-06 00:00:00,85.16,85.18,85.1,85.17,179100000.0
2009-11-06 00:05:00,85.16,85.165,85.1,85.12,167300000.0
2009-11-06 00:10:00,85.125,85.155,85.115,85.155,77800000.0
2009-11-06 00:15:00,85.155,85.165,85.12,85.125,72500000.0
2009-11-06 00:20:00,85.155,85.16,85.065,85.115,247600000.0
2009-11-06 00:25:00,85.115,85.115,85.095,85.095,120200000.0
2009-11-06 00:30:00,85.095,85.095,85.085,85.095,117500000.0
2009-11-06 00:35:00,85.105,85.187,85.095,85.187,54100000.0
2009-11-06 00:40:00,85.188,85.19,85.115,85.172,51200000.0
2009-11-06 00:45:00,85.115,85.182,85.095,85.181,38400000.0
2009-11-06 00:50:00,85.181,85.192,85.075,85.075,55800000.0
2009-11-06 00:55:00,85.075,85.203,85.075,85.115,97100000.0
2009-11-06 01:00:00,85.12,85.12,85.045,85.075,283200000.0
2009-11-06 01:05:00,85.075,85.105,85.065,85.07,132200000.0
2009-11-06 01:10:00,85.07,85.143,85.07,85.095,59600000.0
2009-11-06 01:15:00,85.085,85.13,85.085,85.12,170700000.0
2009-11-06 01:20:00,85.12,85.2,85.11,85.175,820600000.0
2009-11-06 01:25:00,85.175,85.23,85.155,85.17,1111400000.0
2009-11-06 01:30:00,85.175,85.275,85.16,85.25,1224500000.0
2009-11-06 01:35:00,85.25,85.26,85.205,85.21,543900000.0
2009-11-06 01:40:00,85.215,85.215,85.185,85.195,517300000.0
2009-11-06 01:45:00,85.2,85.215,85.185,85.205,447700000.0
2009-11-06 01:50:00,85.205,85.215,85.195,85.215,295600000.0
2009-11-06 01:55:00,85.22,85.23,85.21,85.225,330800000.0
2009-11-06 02:00:00,85.225,85.25,85.12,85.135,934900000.0
2009-11-06 02:05:00,85.135,85.16,85.13,85.155,624599999.0
2009-11-06 02:10:00,85.155,85.175,85.145,85.16,754500000.0
2009-11-06 02:15:00,85.155,85.185,85.125,85.145,963000000.0
2009-11-06 02:20:00,85.145,85.145,85.095,85.1,847800000.0
2009-11-06 02:25:00,85.1,85.13,85.095,85.105,1459100000.0
2009-11-06 02:30:00,85.1,85.19,85.1,85.165,1633200000.0
2009-11-06 02:35:00,85.165,85.17,85.15,85.16,563300000.0
2009-11-06 02:40:00,85.16,85.195,85.16,85.185,1041500000.0
2009-11-06 02:45:00,85.19,85.19,85.12,85.17,1481800000.0
2009-11-06 02:50:00,85.17,85.19,85.07,85.075,1394700000.0
2009-11-06 02:55:00,85.095,85.095,85.06,85.085,688400000.0
2009-11-06 03:00:00,85.09,85.13,85.055,85.07,943400000.0
2009-11-06 03:05:00,85.07,85.105,85.065,85.095,723800000.0
2009-11-06 03:10:00,85.095,85.105,85.075,85.085,793000000.0
2009-11-06 03:15:00,85.085,85.115,85.075,85.085,433000000.0
2009-11-06 03:20:00,85.085,85.115,85.075,85.115,743200000.0
2009-11-06 03:25:00,85.115,85.125,85.095,85.095,717900000.0
2009-11-06 03:30:00,85.095,85.125,85.07,85.075,509400000.0
2009-11-06 03:35:00,85.075,85.075,85.015,85.04,1315000000.0
2009-11-06 03:40:00,85.035,85.055,85.015,85.015,998000000.0
2009-11-06 03:45:00,85.015,85.03,84.99,84.995,656600000.0
2009-11-06 03:50:00,84.995,85.01,84.96,84.99,1095200000.0
2009-11-06 03:55:00,84.99,85.03,84.985,85.005,498900000.0
2009-11-06 04:00:00,85.005,85.01,84.98,84.99,719300000.0
2009-11-06 04:05:00,84.99,85.005,84.985,84.99,443300000.0
2009-11-06 04:10:00,84.985,84.995,84.97,84.99,486200000.0
2009-11-06 04:15:00,84.99,85.01,84.975,84.985,824900000.0
2009-11-06 04:20:00,84.985,85.005,84.97,85.0,919100000.0
2009-11-06 04:25:00,85.01,85.055,85.005,85.02,820400000.0
2009-11-06 04:30:00,85.015,85.059,84.99,84.995,1121400000.0
2009-11-06 04:35:00,84.995,85.03,84.985,85.025,762300000.0
2009-11-06 04:40:00,85.025,85.035,85.025,85.03,375400000.0
2009-11-06 04:45:00,85.03,85.06,85.025,85.055,653100000.0
2009-11-06 04:50:00,85.05,85.06,85.045,85.05,407000000.0
2009-11-06 04:55:00,85.05,85.05,85.02,85.02,748800000.0
2009-11-06 05:00:00,85.02,85.025,84.99,85.015,865700000.0
2009-11-06 05:05:00,85.02,85.035,85.005,85.01,742000000.0
2009-11-06 05:10:00,85.01,85.025,85.0,85.01,745300000.0
2009-11-06 05:15:00,85.01,85.05,84.995,85.04,960400000.0
2009-11-06 05:20:00,85.04,85.075,85.04,85.055,634400000.0
2009-11-06 05:25:00,85.065,85.085,85.045,85.08,950200000.0
2009-11-06 05:30:00,85.075,85.16,85.075,85.08,530000000.0
2009-11-06 05:35:00,85.08,85.145,85.08,85.135,721900000.0
2009-11-06 05:40:00,85.135,85.145,85.1,85.11,1020400000.0
2009-11-06 05:45:00,85.11,85.14,85.095,85.13,1022600000.0
2009-11-06 05:50:00,85.13,85.135,85.11,85.115,690900000.0
2009-11-06 05:55:00,85.115,85.12,85.11,85.115,353800000.0
2009-11-06 06:00:00,85.115,85.135,85.1,85.105,657300000.0
2009-11-06 06:05:00,85.105,85.12,85.08,85.105,1830500000.0
2009-11-06 06:10:00,85.11,85.11,85.09,85.11,1348700000.0
2009-11-06 06:15:00,85.115,85.145,85.105,85.145,873800000.0
2009-11-06 06:20:00,85.145,85.175,85.13,85.17,925000000.0
2009-11-06 06:25:00,85.17,85.185,85.165,85.185,773900000.0
2009-11-06 06:30:00,85.185,85.185,85.17,85.17,437000000.0
2009-11-06 06:35:00,85.17,85.17,85.115,85.14,801500000.0
2009-11-06 06:40:00,85.135,85.155,85.13,85.14,815000000.0
2009-11-06 06:45:00,85.14,85.14,85.11,85.125,494300000.0
2009-11-06 06:50:00,85.125,85.125,85.11,85.115,436400000.0
2009-11-06 06:55:00,85.115,85.135,85.11,85.125,427100000.0
2009-11-06 07:00:00,85.125,85.145,85.125,85.14,346200000.0
2009-11-06 07:05:00,85.14,85.14,85.11,85.125,495200000.0
2009-11-06 07:10:00,85.125,85.125,85.1,85.105,592300000.0
2009-11-06 07:15:00,85.11,85.12,85.1,85.11,578100000.0
2009-11-06 07:20:00,85.11,85.13,85.105,85.115,676000000.0
2009-11-06 07:25:00,85.12,85.16,85.115,85.145,893800000.0
2009-11-06 07:30:00,85.145,85.17,85.145,85.165,621800000.0
2009-11-06 07:35:00,85.16,85.185,85.155,85.175,430100000.0
2009-11-06 07:40:00,85.175,85.18,85.165,85.17,686800000.0
2009-11-06 07:45:00,85.17,85.185,85.145,85.165,962300000.0
2009-11-06 07:50:00,85.165,85.175,85.145,85.17,429800000.0
2009-11-06 07:55:00,85.17,85.17,85.115,85.12,627300000.0
2009-11-06 08:00:00,85.13,85.135,85.095,85.1,1101200000.0
2009-11-06 08:05:00,85.1,85.115,85.05,85.05,702000000.0
2009-11-06 08:10:00,85.05,85.07,85.0,85.025,1452900000.0
2009-11-06 08:15:00,85.025,85.04,84.96,84.97,1086900000.0
2009-11-06 08:20:00,84.97,84.97,84.935,84.955,815900000.0
2009-11-06 08:25:00,84.96,85.025,84.955,85.015,909700000.0
2009-11-06 08:30:00,85.015,85.035,84.975,84.975,581300000.0
2009-11-06 08:35:00,84.975,84.98,84.9,84.93,1485700000.0
2009-11-06 08:40:00,84.93,84.935,84.895,84.915,949100000.0
2009-11-06 08:45:00,84.915,84.92,84.875,84.885,1046200000.0
2009-11-06 08:50:00,84.885,84.945,84.88,84.93,1411500000.0
2009-11-06 08:55:00,84.93,84.98,84.915,84.98,1044200000.0
2009-11-06 09:00:00,84.975,85.015,84.96,84.985,1374699999.0
2009-11-06 09:05:00,84.985,85.065,84.985,85.015,986000000.0
2009-11-06 09:10:00,85.015,85.055,84.985,85.055,2116000000.0
2009-11-06 09:15:00,85.055,85.085,85.025,85.07,2196200000.0
2009-11-06 09:20:00,85.075,85.105,85.07,85.085,1780000000.0
2009-11-06 09:25:00,85.075,85.105,85.075,85.085,1694400000.0
2009-11-06 09:30:00,85.09,85.11,85.07,85.11,1492900000.0
2009-11-06 09:35:00,85.11,85.125,85.1,85.115,917800000.0
2009-11-06 09:40:00,85.11,85.125,85.03,85.055,502200000.0
2009-11-06 09:45:00,85.045,85.07,84.99,85.03,797500000.0
2009-11-06 09:50:00,85.02,85.06,84.995,85.02,1254300001.0
2009-11-06 09:55:00,85.02,85.035,84.985,84.985,1611499999.0
2009-11-06 10:00:00,84.985,84.99,84.89,84.945,1497400000.0
2009-11-06 10:05:00,84.94,85.075,84.915,85.035,1016800001.0
2009-11-06 10:10:00,85.03,85.09,85.005,85.065,1473700000.0
2009-11-06 10:15:00,85.06,85.075,85.0,85.005,1791900000.0
2009-11-06 10:20:00,85.005,85.02,84.98,85.01,1574000000.0
2009-11-06 10:25:00,85.01,85.045,85.0,85.03,856400000.0
2009-11-06 10:30:00,85.03,85.045,84.995,85.045,289600000.0
2009-11-06 10:35:00,85.04,85.26,85.03,85.255,1132500000.0
2009-11-06 10:40:00,85.255,85.255,85.16,85.19,2187200003.0
2009-11-06 10:45:00,85.19,85.295,85.15,85.29,1254500000.0
2009-11-06 10:50:00,85.29,85.3,85.255,85.295,697500000.0
2009-11-06 10:55:00,85.295,85.33,85.29,85.32,1117200001.0
2009-11-06 11:00:00,85.32,85.32,85.275,85.3,679500000.0
2009-11-06 11:05:00,85.29,85.315,85.235,85.235,979700001.0
2009-11-06 11:10:00,85.23,85.235,85.16,85.23,884000000.0
2009-11-06 11:15:00,85.23,85.28,85.23,85.235,731300000.0
2009-11-06 11:20:00,85.235,85.27,85.235,85.25,684300000.0
2009-11-06 11:25:00,85.25,85.265,85.215,85.225,1305800000.0
2009-11-06 11:30:00,85.23,85.26,85.215,85.235,1367599999.0
2009-11-06 11:35:00,85.24,85.25,85.21,85.225,1016900000.0
2009-11-06 11:40:00,85.225,85.265,85.21,85.255,717500000.0
2009-11-06 11:45:00,85.25,85.26,85.205,85.21,883900000.0
2009-11-06 11:50:00,85.21,85.225,85.175,85.2,696300000.0
2009-11-06 11:55:00,85.205,85.26,85.2,85.26,445500000.0
2009-11-06 12:00:00,85.26,85.31,85.24,85.305,904400000.0
2009-11-06 12:05:00,85.31,85.32,85.21,85.215,1319100000.0
2009-11-06 12:10:00,85.215,85.225,85.175,85.175,1485700000.0
2009-11-06 12:15:00,85.175,85.18,85.11,85.145,1552500000.0
2009-11-06 12:20:00,85.145,85.16,85.12,85.13,1546300000.0
2009-11-06 12:25:00,85.125,85.15,85.115,85.145,964400000.0
2009-11-06 12:30:00,85.145,85.175,85.1,85.175,712400000.0
2009-11-06 12:35:00,85.17,85.195,85.125,85.155,789699999.0
2009-11-06 12:40:00,85.155,85.185,85.135,85.135,431500000.0
2009-11-06 12:45:00,85.135,85.18,85.125,85.17,450800000.0
2009-11-06 12:50:00,85.155,85.2,85.155,85.175,597700000.0
2009-11-06 12:55:00,85.175,85.195,85.17,85.19,925000000.0
2009-11-06 13:00:00,85.19,85.25,85.175,85.22,1112200000.0
2009-11-06 13:05:00,85.215,85.215,85.175,85.175,897300001.0
2009-11-06 13:10:00,85.175,85.175,85.095,85.125,941800000.0
2009-11-06 13:15:00,85.125,85.17,85.105,85.11,1288700002.0
2009-11-06 13:20:00,85.11,85.125,85.04,85.05,1294299998.0
2009-11-06 13:25:00,85.055,85.065,85.0,85.035,1535100000.0
2009-11-06 13:30:00,85.035,85.035,84.945,84.965,1097100000.0
2009-11-06 13:35:00,84.965,85.015,84.905,84.965,1514500000.0
2009-11-06 13:40:00,84.965,84.975,84.9,84.915,1059800000.0
2009-11-06 13:45:00,84.915,84.935,84.86,84.92,1099700000.0
2009-11-06 13:50:00,84.915,84.955,84.91,84.925,1073400000.0
2009-11-06 13:55:00,84.925,84.95,84.805,84.805,1655300000.0
2009-11-06 14:00:00,84.785,84.785,84.39,84.58,2141400000.0
2009-11-06 14:05:00,84.59,84.645,84.54,84.615,2112799997.0
2009-11-06 14:10:00,84.625,84.69,84.62,84.675,1588400000.0
2009-11-06 14:15:00,84.675,84.715,84.635,84.64,1232400000.0
2009-11-06 14:20:00,84.64,84.655,84.615,84.65,1500100000.0
2009-11-06 14:25:00,84.65,84.65,84.585,84.595,1404800000.0
2009-11-06 14:30:00,84.59,84.68,84.59,84.635,1224400000.0
2009-11-06 14:35:00,84.635,84.675,84.625,84.665,569999999.0
2009-11-06 14:40:00,84.665,84.7,84.655,84.665,911900000.0
2009-11-06 14:45:00,84.66,84.665,84.63,84.65,769700000.0
2009-11-06 14:50:00,84.65,84.65,84.565,84.575,1116200000.0
2009-11-06 14:55:00,84.58,84.65,84.575,84.65,1137400000.0
2009-11-06 15:00:00,84.65,84.68,84.595,84.625,1599600000.0
2009-11-06 15:05:00,84.625,84.65,84.565,84.6,775000000.0
2009-11-06 15:10:00,84.595,84.63,84.585,84.625,950400000.0
2009-11-06 15:15:00,84.625,84.64,84.59,84.6,1708100000.0
2009-11-06 15:20:00,84.6,84.685,84.585,84.655,2274400001.0
2009-11-06 15:25:00,84.655,84.755,84.465,84.48,2364399999.0
2009-11-06 15:30:00,84.48,84.48,83.955,84.13,1421900000.0
2009-11-06 15:35:00,84.135,84.135,83.865,84.01,1518499998.0
2009-11-06 15:40:00,84.01,84.1,83.94,84.1,2179399999.0
2009-11-06 15:45:00,84.095,84.16,83.85,83.855,2306900000.0
2009-11-06 15:50:00,83.85,83.945,83.815,83.85,2172300000.0
2009-11-06 15:55:00,83.85,84.095,83.715,83.98,2381900000.0
2009-11-06 16:00:00,83.99,84.065,83.89,83.98,2224500000.0
2009-11-06 16:05:00,83.98,84.115,83.98,84.11,1815200000.0
2009-11-06 16:10:00,84.115,84.245,84.1,84.125,2548500000.0
2009-11-06 16:15:00,84.125,84.13,83.84,83.965,2066000000.0
2009-11-06 16:20:00,83.965,83.98,83.84,83.86,2309200000.0
2009-11-06 16:25:00,83.86,83.935,83.735,83.79,2249500001.0
2009-11-06 16:30:00,83.785,83.9,83.69,83.72,2749100000.0
2009-11-06 16:35:00,83.725,83.985,83.725,83.98,2895400000.0
2009-11-06 16:40:00,83.985,84.25,83.985,84.225,2837100000.0
2009-11-06 16:45:00,84.22,84.395,84.175,84.21,3506900001.0
2009-11-06 16:50:00,84.215,84.25,84.085,84.185,2909600000.0
2009-11-06 16:55:00,84.185,84.395,84.185,84.3,2766300001.0
2009-11-06 17:00:00,84.3,84.475,84.26,84.365,2585900001.0
2009-11-06 17:05:00,84.365,84.435,84.305,84.355,2346600000.0
2009-11-06 17:10:00,84.35,84.38,84.245,84.28,1675300000.0
2009-11-06 17:15:00,84.275,84.28,84.045,84.045,2154300000.0
2009-11-06 17:20:00,84.045,84.125,83.98,84.09,2358200000.0
2009-11-06 17:25:00,84.085,84.085,83.82,83.855,1650700000.0
2009-11-06 17:30:00,83.855,83.855,83.67,83.795,2001300000.0
2009-11-06 17:35:00,83.795,83.8,83.695,83.775,1474800000.0
2009-11-06 17:40:00,83.785,83.815,83.665,83.69,1702700000.0
2009-11-06 17:45:00,83.685,83.92,83.655,83.84,1618200000.0
2009-11-06 17:50:00,83.84,83.99,83.765,83.965,1667800000.0
2009-11-06 17:55:00,83.965,84.07,83.915,84.055,2272200000.0
2009-11-06 18:00:00,84.06,84.06,83.9,83.93,1854900000.0
2009-11-06 18:05:00,83.935,83.965,83.875,83.965,2015400000.0
2009-11-06 18:10:00,83.965,83.965,83.85,83.865,2000800000.0
2009-11-06 18:15:00,83.875,83.895,83.845,83.88,1793400000.0
2009-11-06 18:20:00,83.88,83.88,83.775,83.805,1748700000.0
2009-11-06 18:25:00,83.805,83.91,83.73,83.875,2418900000.0
2009-11-06 18:30:00,83.875,83.99,83.82,83.85,2203100000.0
2009-11-06 18:35:00,83.85,83.85,83.75,83.795,2198700000.0
2009-11-06 18:40:00,83.795,83.875,83.77,83.835,1991900000.0
2009-11-06 18:45:00,83.835,83.835,83.77,83.775,1493100000.0
2009-11-06 18:50:00,83.77,83.86,83.765,83.83,1257300000.0
2009-11-06 18:55:00,83.825,83.83,83.725,83.825,1701800000.0
2009-11-06 19:00:00,83.825,83.87,83.8,83.815,1135600000.0
2009-11-06 19:05:00,83.805,83.88,83.8,83.88,1846299996.0
2009-11-06 19:10:00,83.885,83.985,83.875,83.875,2161300000.0
2009-11-06 19:15:00,83.875,83.885,83.825,83.85,1840500001.0
2009-11-06 19:20:00,83.865,83.865,83.775,83.775,896400000.0
2009-11-06 19:25:00,83.775,83.835,83.765,83.785,1241500000.0
2009-11-06 19:30:00,83.79,83.8,83.74,83.74,1399500000.0
2009-11-06 19:35:00,83.74,83.77,83.64,83.685,1912700002.0
2009-11-06 19:40:00,83.69,83.69,83.585,83.625,2168100000.0
2009-11-06 19:45:00,83.63,83.68,83.625,83.655,1058600000.0
2009-11-06 19:50:00,83.655,83.71,83.62,83.635,1098000000.0
2009-11-06 19:55:00,83.635,83.68,83.625,83.635,1879000001.0
2009-11-06 20:00:00,83.635,83.655,83.555,83.56,1490600000.0
2009-11-06 20:05:00,83.56,83.59,83.56,83.565,1593200000.0
2009-11-06 20:10:00,83.575,83.625,83.56,83.625,1467800000.0
2009-11-06 20:15:00,83.625,83.66,83.61,83.635,1674000000.0
2009-11-06 20:20:00,83.635,83.64,83.61,83.635,2316900000.0
2009-11-06 20:25:00,83.635,83.645,83.53,83.585,2123700000.0
2009-11-06 20:30:00,83.59,83.62,83.57,83.585,1494400001.0
2009-11-06 20:35:00,83.585,83.645,83.58,83.6,2004800000.0
2009-11-06 20:40:00,83.6,83.61,83.585,83.585,1106700000.0
2009-11-06 20:45:00,83.585,83.635,83.55,83.56,1969400000.0
2009-11-06 20:50:00,83.565,83.595,83.54,83.565,2369999999.0
2009-11-06 20:55:00,83.57,83.57,83.49,83.515,1887200000.0
2009-11-06 21:00:00,83.515,83.53,83.41,83.42,1525800000.0
2009-11-06 21:05:00,83.42,83.45,83.395,83.425,2247100000.0
2009-11-06 21:10:00,83.43,83.465,83.4,83.415,2154300000.0
2009-11-06 21:15:00,83.415,83.415,83.325,83.4,1680700000.0
2009-11-06 21:20:00,83.415,83.415,83.355,83.39,1785800000.0
2009-11-06 21:25:00,83.395,83.44,83.38,83.415,1293500000.0
2009-11-06 21:30:00,83.415,83.435,83.37,83.395,1360099999.0
2009-11-06 21:35:00,83.395,83.485,83.395,83.485,1590600000.0
2009-11-06 21:40:00,83.485,83.505,83.45,83.49,1334600000.0
2009-11-06 21:45:00,83.49,83.545,83.485,83.535,1607000000.0
2009-11-06 21:50:00,83.535,83.565,83.525,83.525,1882399998.0
2009-11-06 21:55:00,83.525,83.545,83.49,83.54,1486900000.0
2009-11-06 22:00:00,83.54,83.54,83.395,83.505,1325100000.0
2009-11-06 22:05:00,83.505,83.575,83.505,83.56,755700000.0
2009-11-06 22:10:00,83.56,83.58,83.49,83.515,703100000.0
2009-11-06 22:15:00,83.515,83.545,83.485,83.505,716900000.0
2009-11-06 22:20:00,83.5,83.565,83.495,83.545,733200000.0
2009-11-06 22:25:00,83.55,83.55,83.525,83.535,396600000.0
2009-11-06 22:30:00,83.535,83.54,83.51,83.52,302100000.0
2009-11-06 22:35:00,83.515,83.61,83.505,83.58,540900000.0
2009-11-06 22:40:00,83.58,83.655,83.58,83.65,497500000.0
2009-11-06 22:45:00,83.65,83.665,83.625,83.655,549500000.0
2009-11-06 22:50:00,83.655,83.66,83.59,83.605,708800000.0
2009-11-06 22:55:00,83.595,83.65,83.575,83.65,550300000.0
2009-11-09 00:00:00,83.925,83.945,83.915,83.92,182500000.0
2009-11-09 00:05:00,83.925,83.93,83.685,83.76,220200000.0
2009-11-09 00:10:00,83.76,83.78,83.71,83.76,281900000.0
2009-11-09 00:15:00,83.755,83.81,83.755,83.78,158600000.0
2009-11-09 00:20:00,83.785,83.79,83.735,83.755,120200000.0
2009-11-09 00:25:00,83.755,83.79,83.75,83.79,87500000.0
2009-11-09 00:30:00,83.79,83.79,83.745,83.76,117800000.0
2009-11-09 00:35:00,83.76,83.76,83.735,83.745,94300000.0
2009-11-09 00:40:00,83.745,83.775,83.745,83.75,158300000.0
2009-11-09 00:45:00,83.75,83.75,83.71,83.745,210900000.0
2009-11-09 00:50:00,83.755,83.795,83.74,83.74,166300000.0
2009-11-09 00:55:00,83.74,83.74,83.685,83.705,170900000.0
2009-11-09 01:00:00,83.705,83.705,83.59,83.625,802000000.0
2009-11-09 01:05:00,83.625,83.705,83.6,83.6,627700000.0
2009-11-09 01:10:00,83.6,83.655,83.585,83.65,404500000.0
2009-11-09 01:15:00,83.65,83.675,83.625,83.66,530700000.0
2009-11-09 01:20:00,83.66,83.715,83.61,83.65,757600000.0
2009-11-09 01:25:00,83.65,83.725,83.64,83.675,748900000.0
2009-11-09 01:30:00,83.68,83.755,83.66,83.7,627400000.0
2009-11-09 01:35:00,83.7,83.76,83.685,83.735,469500000.0
2009-11-09 01:40:00,83.735,83.765,83.72,83.765,524500000.0
2009-11-09 01:45:00,83.76,83.805,83.745,83.75,747300000.0
2009-11-09 01:50:00,83.745,83.775,83.7,83.7,294100000.0
2009-11-09 01:55:00,83.7,83.7,83.635,83.65,529200000.0
2009-11-09 02:00:00,83.65,83.67,83.625,83.67,1076200000.0
2009-11-09 02:05:00,83.67,83.675,83.545,83.575,1283000000.0
2009-11-09 02:10:00,83.575,83.6,83.54,83.57,1127500000.0
2009-11-09 02:15:00,83.58,83.605,83.575,83.585,1050600000.0
2009-11-09 02:20:00,83.58,83.635,83.575,83.635,868900000.0
2009-11-09 02:25:00,83.645,83.795,83.64,83.795,1385000000.0
2009-11-09 02:30:00,83.795,83.825,83.77,83.825,1329400000.0
2009-11-09 02:35:00,83.825,83.86,83.82,83.86,1359400000.0
2009-11-09 02:40:00,83.855,83.92,83.84,83.915,1078600000.0
2009-11-09 02:45:00,83.915,83.935,83.84,83.865,1320400000.0
2009-11-09 02:50:00,83.865,83.96,83.865,83.945,1186400000.0
2009-11-09 02:55:00,83.95,83.985,83.915,83.96,1986900000.0
2009-11-09 03:00:00,83.965,84.035,83.935,84.035,1460500000.0
2009-11-09 03:05:00,84.03,84.03,83.96,83.97,1656700000.0
2009-11-09 03:10:00,83.965,84.015,83.95,84.005,928600000.0
2009-11-09 03:15:00,84.015,84.06,84.0,84.04,1292900000.0
2009-11-09 03:20:00,84.04,84.1,84.015,84.07,1307800000.0
2009-11-09 03:25:00,84.07,84.08,84.03,84.045,1729200000.0
2009-11-09 03:30:00,84.045,84.145,84.03,84.06,1392300000.0
2009-11-09 03:35:00,84.06,84.105,84.05,84.08,857500000.0
2009-11-09 03:40:00,84.08,84.17,84.08,84.13,1077600000.0
2009-11-09 03:45:00,84.13,84.18,84.115,84.125,653200000.0
2009-11-09 03:50:00,84.125,84.135,84.065,84.065,860100000.0
2009-11-09 03:55:00,84.07,84.08,84.025,84.03,727300000.0
2009-11-09 04:00:00,84.025,84.075,84.015,84.065,1321300000.0
2009-11-09 04:05:00,84.06,84.12,84.06,84.09,1564300000.0
2009-11-09 04:10:00,84.09,84.09,84.07,84.08,851700000.0
2009-11-09 04:15:00,84.08,84.175,84.08,84.14,1273500000.0
2009-11-09 04:20:00,84.135,84.195,84.11,84.16,1156700000.0
2009-11-09 04:25:00,84.16,84.235,84.135,84.22,925800000.0
2009-11-09 04:30:00,84.22,84.225,84.185,84.185,631900000.0
2009-11-09 04:35:00,84.185,84.21,84.17,84.185,510500000.0
2009-11-09 04:40:00,84.185,84.265,84.185,84.245,788600000.0
2009-11-09 04:45:00,84.245,84.325,84.245,84.325,1462700000.0
2009-11-09 04:50:00,84.325,84.35,84.28,84.32,1253000000.0
2009-11-09 04:55:00,84.32,84.345,84.27,84.3,1428900000.0
2009-11-09 05:00:00,84.3,84.32,84.26,84.315,1093700000.0
2009-11-09 05:05:00,84.315,84.315,84.2,84.235,1349400000.0
2009-11-09 05:10:00,84.24,84.315,84.23,84.305,920200000.0
2009-11-09 05:15:00,84.305,84.325,84.26,84.27,954800000.0
2009-11-09 05:20:00,84.27,84.275,84.225,84.24,836700000.0
2009-11-09 05:25:00,84.24,84.275,84.24,84.275,905600000.0
2009-11-09 05:30:00,84.275,84.28,84.24,84.24,587200000.0
2009-11-09 05:35:00,84.24,84.305,84.235,84.305,1190500000.0
2009-11-09 05:40:00,84.31,84.34,84.295,84.32,997200000.0
2009-11-09 05:45:00,84.32,84.375,84.305,84.37,704000000.0
2009-11-09 05:50:00,84.375,84.39,84.365,84.37,618900000.0
2009-11-09 05:55:00,84.37,84.385,84.345,84.35,947500000.0
2009-11-09 06:00:00,84.345,84.405,84.325,84.325,852800000.0
2009-11-09 06:05:00,84.33,84.38,84.31,84.375,855100000.0
2009-11-09 06:10:00,84.375,84.375,84.31,84.315,1134300000.0
2009-11-09 06:15:00,84.315,84.37,84.285,84.325,1728900000.0
2009-11-09 06:20:00,84.325,84.335,84.265,84.27,1502400000.0
2009-11-09 06:25:00,84.27,84.295,84.225,84.255,1726000000.0
2009-11-09 06:30:00,84.255,84.345,84.255,84.335,909600000.0
2009-11-09 06:35:00,84.33,84.345,84.325,84.34,348200000.0
2009-11-09 06:40:00,84.345,84.37,84.32,84.32,740900000.0
2009-11-09 06:45:00,84.32,84.345,84.3,84.32,1086500000.0
2009-11-09 06:50:00,84.32,84.395,84.32,84.39,932900000.0
2009-11-09 06:55:00,84.39,84.4,84.345,84.355,1084200000.0
2009-11-09 07:00:00,84.355,84.41,84.355,84.385,770900000.0
2009-11-09 07:05:00,84.385,84.405,84.375,84.4,846300000.0
2009-11-09 07:10:00,84.4,84.405,84.375,84.385,983100000.0
2009-11-09 07:15:00,84.385,84.39,84.305,84.33,1227500000.0
2009-11-09 07:20:00,84.3,84.34,84.3,84.325,763500000.0
2009-11-09 07:25:00,84.325,84.33,84.23,84.235,759100000.0
2009-11-09 07:30:00,84.24,84.265,84.21,84.265,1230600000.0
2009-11-09 07:35:00,84.265,84.29,84.245,84.27,889100000.0
2009-11-09 07:40:00,84.27,84.295,84.27,84.28,861500000.0
2009-11-09 07:45:00,84.28,84.305,84.21,84.22,939500000.0
2009-11-09 07:50:00,84.22,84.24,84.195,84.195,469800000.0
2009-11-09 07:55:00,84.195,84.285,84.18,84.25,1023600000.0
2009-11-09 08:00:00,84.255,84.27,84.21,84.21,1282000000.0
2009-11-09 08:05:00,84.21,84.245,84.2,84.235,1148000000.0
2009-11-09 08:10:00,84.23,84.25,84.22,84.245,1166700000.0
2009-11-09 08:15:00,84.245,84.275,84.235,84.27,629200000.0
2009-11-09 08:20:00,84.275,84.275,84.21,84.215,400700000.0
2009-11-09 08:25:00,84.215,84.22,84.14,84.155,1008900000.0
2009-11-09 08:30:00,84.15,84.255,84.145,84.19,675200000.0
2009-11-09 08:35:00,84.195,84.195,84.175,84.195,525400000.0
2009-11-09 08:40:00,84.195,84.195,84.165,84.18,469800000.0
2009-11-09 08:45:00,84.18,84.225,84.145,84.155,929200000.0
2009-11-09 08:50:00,84.155,84.28,84.155,84.27,1451300000.0
2009-11-09 08:55:00,84.27,84.3,84.255,84.29,609600000.0
2009-11-09 09:00:00,84.29,84.365,84.29,84.33,831300000.0
2009-11-09 09:05:00,84.33,84.45,84.32,84.345,1550100000.0
2009-11-09 09:10:00,84.35,84.41,84.32,84.36,2066000000.0
2009-11-09 09:15:00,84.365,84.485,84.355,84.44,2221800000.0
2009-11-09 09:20:00,84.435,84.48,84.4,84.43,2789799998.0
2009-11-09 09:25:00,84.43,84.57,84.425,84.555,2612400001.0
2009-11-09 09:30:00,84.555,84.57,84.46,84.545,2163700000.0
2009-11-09 09:35:00,84.545,84.58,84.5,84.575,1940800000.0
2009-11-09 09:40:00,84.575,84.6,84.54,84.575,1654500000.0
2009-11-09 09:45:00,84.58,84.66,84.575,84.6,1144400000.0
2009-11-09 09:50:00,84.6,84.655,84.575,84.615,1697900000.0
2009-11-09 09:55:00,84.615,84.66,84.575,84.59,1964000000.0
2009-11-09 10:00:00,84.59,84.655,84.59,84.62,1661700000.0
2009-11-09 10:05:00,84.615,84.63,84.555,84.59,1611600000.0
2009-11-09 10:10:00,84.59,84.66,84.59,84.61,1336400000.0
2009-11-09 10:15:00,84.61,84.625,84.575,84.58,1175700000.0
2009-11-09 10:20:00,84.58,84.625,84.57,84.575,1022300000.0
2009-11-09 10:25:00,84.57,84.62,84.565,84.59,1012800000.0
2009-11-09 10:30:00,84.595,84.715,84.585,84.71,753400000.0
2009-11-09 10:35:00,84.705,84.745,84.675,84.725,788800000.0
2009-11-09 10:40:00,84.72,84.785,84.72,84.75,1486100000.0
2009-11-09 10:45:00,84.74,84.745,84.68,84.685,929800000.0
2009-11-09 10:50:00,84.685,84.735,84.655,84.655,580800000.0
2009-11-09 10:55:00,84.66,84.67,84.6,84.62,1119100000.0
2009-11-09 11:00:00,84.62,84.63,84.535,84.555,1426000001.0
2009-11-09 11:05:00,84.56,84.57,84.49,84.515,1983099998.0
2009-11-09 11:10:00,84.515,84.57,84.48,84.555,2313900001.0
2009-11-09 11:15:00,84.555,84.665,84.555,84.615,2407899999.0
2009-11-09 11:20:00,84.615,84.685,84.615,84.665,1541500000.0
2009-11-09 11:25:00,84.665,84.725,84.66,84.68,1365700000.0
2009-11-09 11:30:00,84.685,84.705,84.61,84.63,2133300000.0
2009-11-09 11:35:00,84.625,84.73,84.625,84.725,2457899999.0
2009-11-09 11:40:00,84.725,84.775,84.725,84.755,2351199999.0
2009-11-09 11:45:00,84.76,84.795,84.72,84.795,1504700000.0
2009-11-09 11:50:00,84.785,84.835,84.755,84.775,1815900001.0
2009-11-09 11:55:00,84.775,84.87,84.75,84.865,2050999996.0
2009-11-09 12:00:00,84.87,84.905,84.82,84.89,1987900000.0
2009-11-09 12:05:00,84.89,84.905,84.835,84.835,2355700002.0
2009-11-09 12:10:00,84.835,84.84,84.765,84.775,1982700000.0
2009-11-09 12:15:00,84.775,84.78,84.655,84.675,2249100000.0
2009-11-09 12:20:00,84.675,84.72,84.665,84.695,2420600001.0
2009-11-09 12:25:00,84.695,84.695,84.66,84.675,1574500000.0
2009-11-09 12:30:00,84.675,84.695,84.615,84.615,1351399998.0
2009-11-09 12:35:00,84.615,84.69,84.615,84.635,1728799998.0
2009-11-09 12:40:00,84.635,84.705,84.635,84.7,1283200000.0
2009-11-09 12:45:00,84.7,84.735,84.7,84.725,1426000001.0
2009-11-09 12:50:00,84.725,84.73,84.625,84.65,1131300000.0
2009-11-09 12:55:00,84.65,84.69,84.65,84.67,855500000.0
2009-11-09 13:00:00,84.68,84.77,84.67,84.71,1732899999.0
2009-11-09 13:05:00,84.71,84.715,84.57,84.605,2086700000.0
2009-11-09 13:10:00,84.6,84.65,84.6,84.615,1800200000.0
2009-11-09 13:15:00,84.615,84.62,84.555,84.59,2613400002.0
2009-11-09 13:20:00,84.59,84.62,84.52,84.53,2564799998.0
2009-11-09 13:25:00,84.53,84.56,84.505,84.525,1379800000.0
2009-11-09 13:30:00,84.525,84.655,84.51,84.645,2303199999.0
2009-11-09 13:35:00,84.645,84.65,84.54,84.54,1184300000.0
2009-11-09 13:40:00,84.54,84.575,84.53,84.535,715499999.0
2009-11-09 13:45:00,84.53,84.575,84.53,84.55,1807600001.0
2009-11-09 13:50:00,84.555,84.555,84.5,84.505,2152400000.0
2009-11-09 13:55:00,84.505,84.53,84.48,84.515,1100700002.0
2009-11-09 14:00:00,84.515,84.535,84.46,84.49,2285599998.0
2009-11-09 14:05:00,84.485,84.53,84.465,84.525,2589299999.0
2009-11-09 14:10:00,84.525,84.54,84.505,84.525,1643000000.0
2009-11-09 14:15:00,84.52,84.58,84.515,84.565,1741400000.0
2009-11-09 14:20:00,84.565,84.59,84.53,84.57,1083099998.0
2009-11-09 14:25:00,84.57,84.645,84.56,84.63,1494900000.0
2009-11-09 14:30:00,84.64,84.665,84.595,84.65,1325700000.0
2009-11-09 14:35:00,84.645,84.675,84.635,84.65,1540400003.0
2009-11-09 14:40:00,84.66,84.72,84.65,84.71,1688599999.0
2009-11-09 14:45:00,84.71,84.745,84.665,84.685,2691899996.0
2009-11-09 14:50:00,84.685,84.69,84.645,84.655,1770699999.0
2009-11-09 14:55:00,84.655,84.655,84.605,84.63,1289700000.0
2009-11-09 15:00:00,84.63,84.72,84.62,84.68,2183199999.0
2009-11-09 15:05:00,84.68,84.705,84.63,84.675,2140499999.0
2009-11-09 15:10:00,84.68,84.685,84.6,84.655,2082700000.0
2009-11-09 15:15:00,84.66,84.705,84.65,84.67,1271800000.0
2009-11-09 15:20:00,84.67,84.675,84.595,84.63,1879000000.0
2009-11-09 15:25:00,84.645,84.645,84.575,84.585,2381800001.0
2009-11-09 15:30:00,84.585,84.65,84.535,84.555,2671800001.0
2009-11-09 15:35:00,84.555,84.655,84.535,84.635,1441800000.0
2009-11-09 15:40:00,84.635,84.65,84.605,84.63,1039800000.0
2009-11-09 15:45:00,84.63,84.68,84.605,84.665,814500000.0
2009-11-09 15:50:00,84.66,84.73,84.65,84.7,1787999999.0
2009-11-09 15:55:00,84.705,84.77,84.7,84.76,2242999999.0
2009-11-09 16:00:00,84.76,84.915,84.75,84.89,3110100000.0
2009-11-09 16:05:00,84.89,85.09,84.89,85.025,2715799999.0
2009-11-09 16:10:00,85.025,85.115,85.01,85.035,2813799999.0
2009-11-09 16:15:00,85.035,85.045,84.95,84.99,2305700000.0
2009-11-09 16:20:00,84.99,85.045,84.96,85.02,2149699999.0
2009-11-09 16:25:00,85.03,85.05,84.915,84.945,2730400000.0
2009-11-09 16:30:00,84.945,84.945,84.865,84.88,2124600000.0
2009-11-09 16:35:00,84.88,85.01,84.88,84.975,3369900001.0
2009-11-09 16:40:00,84.975,85.015,84.885,84.905,2729799999.0
2009-11-09 16:45:00,84.905,84.97,84.865,84.915,2585700000.0
2009-11-09 16:50:00,84.915,84.96,84.88,84.925,3074599998.0
2009-11-09 16:55:00,84.925,84.955,84.885,84.945,3529200000.0
2009-11-09 17:00:00,84.94,85.01,84.935,84.95,2623299999.0
2009-11-09 17:05:00,84.95,85.025,84.95,85.01,2524699997.0
2009-11-09 17:10:00,85.01,85.03,84.96,84.965,3131400000.0
2009-11-09 17:15:00,84.965,84.985,84.925,84.945,2540200000.0
2009-11-09 17:20:00,84.945,84.975,84.895,84.915,2841299999.0
2009-11-09 17:25:00,84.915,84.955,84.885,84.95,2849399998.0
2009-11-09 17:30:00,84.94,84.97,84.85,84.9,1667900000.0
2009-11-09 17:35:00,84.9,84.915,84.865,84.91,2340800000.0
2009-11-09 17:40:00,84.91,84.925,84.84,84.895,2350000001.0
2009-11-09 17:45:00,84.895,84.97,84.895,84.945,2025600000.0
2009-11-09 17:50:00,84.945,85.015,84.9,84.975,2076799999.0
2009-11-09 17:55:00,84.975,85.03,84.93,85.025,2963300002.0
2009-11-09 18:00:00,85.025,85.045,84.945,84.96,3014500000.0
2009-11-09 18:05:00,84.96,85.035,84.94,85.02,2919399999.0
2009-11-09 18:10:00,85.02,85.105,85.015,85.085,3171600002.0
2009-11-09 18:15:00,85.085,85.175,85.085,85.135,2860499999.0
2009-11-09 18:20:00,85.135,85.145,85.08,85.09,2255200000.0
2009-11-09 18:25:00,85.09,85.11,85.05,85.075,2310500001.0
2009-11-09 18:30:00,85.075,85.09,85.04,85.05,2280900000.0
2009-11-09 18:35:00,85.05,85.09,85.04,85.045,1194500000.0
2009-11-09 18:40:00,85.045,85.045,84.975,85.005,1707800000.0
2009-11-09 18:45:00,85.005,85.115,84.995,85.09,1681900000.0
2009-11-09 18:50:00,85.095,85.1,85.05,85.065,1941900003.0
2009-11-09 18:55:00,85.065,85.135,85.055,85.115,1767899999.0
2009-11-09 19:00:00,85.115,85.115,85.055,85.105,2568600000.0
2009-11-09 19:05:00,85.105,85.165,85.105,85.16,1536399999.0
2009-11-09 19:10:00,85.16,85.18,85.14,85.175,1283800000.0
2009-11-09 19:15:00,85.175,85.18,85.125,85.13,1578900001.0
2009-11-09 19:20:00,85.13,85.15,85.115,85.115,1275600000.0
2009-11-09 19:25:00,85.115,85.12,85.075,85.1,885600001.0
2009-11-09 19:30:00,85.105,85.155,85.1,85.15,833100000.0
2009-11-09 19:35:00,85.15,85.175,85.12,85.15,305300000.0
2009-11-09 19:40:00,85.15,85.175,85.12,85.145,1506900000.0
2009-11-09 19:45:00,85.145,85.18,85.125,85.17,1799199997.0
2009-11-09 19:50:00,85.17,85.18,85.105,85.165,1046599999.0
2009-11-09 19:55:00,85.155,85.24,85.155,85.235,1030800000.0
2009-11-09 20:00:00,85.235,85.24,85.13,85.16,2203599999.0
2009-11-09 20:05:00,85.16,85.195,85.145,85.145,1296200000.0
2009-11-09 20:10:00,85.145,85.145,85.115,85.135,1475900000.0
2009-11-09 20:15:00,85.135,85.15,85.105,85.115,460500000.0
2009-11-09 20:20:00,85.115,85.125,85.08,85.085,1083700000.0
2009-11-09 20:25:00,85.085,85.09,85.06,85.085,1081600000.0
2009-11-09 20:30:00,85.085,85.2,85.085,85.14,1887400000.0
2009-11-09 20:35:00,85.14,85.18,85.11,85.17,1294400001.0
2009-11-09 20:40:00,85.17,85.19,85.155,85.155,978100000.0
2009-11-09 20:45:00,85.16,85.185,85.12,85.125,1293700001.0
2009-11-09 20:50:00,85.125,85.135,85.09,85.1,880000000.0
2009-11-09 20:55:00,85.1,85.15,85.095,85.145,1997599998.0
2009-11-09 21:00:00,85.145,85.165,85.105,85.135,1620100000.0
2009-11-09 21:05:00,85.135,85.19,85.125,85.185,1233899999.0
2009-11-09 21:10:00,85.185,85.225,85.185,85.2,1182300000.0
2009-11-09 21:15:00,85.2,85.265,85.195,85.25,1134800000.0
2009-11-09 21:20:00,85.25,85.27,85.245,85.265,1272800000.0
2009-11-09 21:25:00,85.265,85.28,85.24,85.255,708300000.0
2009-11-09 21:30:00,85.255,85.26,85.235,85.245,690400000.0
2009-11-09 21:35:00,85.245,85.275,85.23,85.265,1010200000.0
2009-11-09 21:40:00,85.26,85.265,85.225,85.25,1598700000.0
2009-11-09 21:45:00,85.25,85.3,85.25,85.27,1450100000.0
2009-11-09 21:50:00,85.27,85.315,85.255,85.29,1394800001.0
2009-11-09 21:55:00,85.285,85.335,85.285,85.33,1339100000.0
2009-11-09 22:00:00,85.33,85.36,85.27,85.34,1138400000.0
2009-11-09 22:05:00,85.34,85.345,85.285,85.29,646200000.0
2009-11-09 22:10:00,85.295,85.315,85.275,85.29,644500000.0
2009-11-09 22:15:00,85.285,85.29,85.24,85.26,916300000.0
2009-11-09 22:20:00,85.255,85.27,85.2,85.2,657100000.0
2009-11-09 22:25:00,85.205,85.22,85.175,85.185,1158800000.0
2009-11-09 22:30:00,85.185,85.215,85.175,85.175,687700000.0
2009-11-09 22:35:00,85.175,85.195,85.16,85.17,380000000.0
2009-11-09 22:40:00,85.17,85.17,85.115,85.15,583200000.0
2009-11-09 22:45:00,85.15,85.185,85.135,85.15,290960000.0
2009-11-09 22:50:00,85.15,85.16,85.125,85.145,219330000.0
2009-11-09 22:55:00,85.15,85.15,85.11,85.11,733900000.0
2009-11-09 23:00:00,85.12,85.195,85.12,85.19,617760000.0
2009-11-09 23:05:00,85.195,85.2,85.175,85.175,383900000.0
2009-11-09 23:10:00,85.175,85.2,85.17,85.18,291300000.0
2009-11-09 23:15:00,85.18,85.22,85.165,85.165,429100000.0
2009-11-09 23:20:00,85.165,85.195,85.16,85.185,449000000.0
2009-11-09 23:25:00,85.185,85.24,85.185,85.235,249700000.0
2009-11-09 23:30:00,85.235,85.26,85.23,85.245,297800000.0
2009-11-09 23:35:00,85.245,85.265,85.24,85.26,283000000.0
2009-11-09 23:40:00,85.26,85.27,85.24,85.26,406400000.0
2009-11-09 23:45:00,85.26,85.26,85.215,85.215,330200000.0
2009-11-09 23:50:00,85.215,85.23,85.16,85.185,533300000.0
2009-11-09 23:55:00,85.18,85.235,85.15,85.21,490400000.0
2009-11-10 00:00:00,85.15,85.25,85.105,85.175,229200000.0
2009-11-10 00:05:00,85.17,85.22,85.15,85.185,115400000.0
2009-11-10 00:10:00,85.19,85.2,85.135,85.175,138600000.0
2009-11-10 00:15:00,85.185,85.185,85.155,85.16,53400000.0
2009-11-10 00:20:00,85.155,85.175,85.155,85.165,108700000.0
2009-11-10 00:25:00,85.165,85.175,85.155,85.165,72500000.0
2009-11-10 00:30:00,85.17,85.17,85.14,85.14,78500000.0
2009-11-10 00:35:00,85.145,85.15,85.125,85.145,146600000.0
2009-11-10 00:40:00,85.145,85.17,85.135,85.137,149500000.0
2009-11-10 00:45:00,85.138,85.17,85.13,85.155,81200000.0
2009-11-10 00:50:00,85.155,85.165,85.145,85.165,111700000.0
2009-11-10 00:55:00,85.165,85.185,85.155,85.175,125300000.0
2009-11-10 01:00:00,85.185,85.195,85.146,85.147,199500000.0
2009-11-10 01:05:00,85.195,85.225,85.175,85.215,218400000.0
2009-11-10 01:10:00,85.205,85.215,85.195,85.205,374200000.0
2009-11-10 01:15:00,85.2,85.22,85.165,85.19,982500000.0
2009-11-10 01:20:00,85.185,85.205,85.16,85.175,372000000.0
2009-11-10 01:25:00,85.185,85.235,85.17,85.205,490600000.0
2009-11-10 01:30:00,85.21,85.225,85.13,85.205,1109000000.0
2009-11-10 01:35:00,85.2,85.22,85.19,85.195,356500000.0
2009-11-10 01:40:00,85.19,85.2,85.155,85.165,754800000.0
2009-11-10 01:45:00,85.165,85.17,85.1,85.105,795900000.0
2009-11-10 01:50:00,85.105,85.115,85.08,85.105,783300000.0
2009-11-10 01:55:00,85.11,85.15,85.09,85.13,897800000.0
2009-11-10 02:00:00,85.125,85.2,85.085,85.2,1096100000.0
2009-11-10 02:05:00,85.2,85.255,85.145,85.235,1227700000.0
2009-11-10 02:10:00,85.24,85.27,85.21,85.215,1788600000.0
2009-11-10 02:15:00,85.22,85.265,85.21,85.25,1122300000.0
2009-11-10 02:20:00,85.25,85.27,85.205,85.26,926600000.0
2009-11-10 02:25:00,85.26,85.275,85.245,85.27,1137700000.0
2009-11-10 02:30:00,85.27,85.275,85.235,85.265,1604100000.0
2009-11-10 02:35:00,85.265,85.275,85.195,85.195,1077100000.0
2009-11-10 02:40:00,85.195,85.23,85.155,85.185,1154500000.0
2009-11-10 02:45:00,85.19,85.225,85.165,85.2,1114700000.0
2009-11-10 02:50:00,85.2,85.2,85.17,85.175,1018100000.0
2009-11-10 02:55:00,85.175,85.22,85.165,85.17,969700000.0
2009-11-10 03:00:00,85.175,85.175,85.125,85.14,943400000.0
2009-11-10 03:05:00,85.145,85.16,85.13,85.14,826000000.0
2009-11-10 03:10:00,85.14,85.155,85.105,85.105,990500000.0
2009-11-10 03:15:00,85.11,85.2,85.11,85.19,927900000.0
2009-11-10 03:20:00,85.185,85.195,85.145,85.145,776000000.0
2009-11-10 03:25:00,85.145,85.145,85.085,85.09,1053600000.0
2009-11-10 03:30:00,85.09,85.11,85.04,85.07,1141900000.0
2009-11-10 03:35:00,85.07,85.075,85.03,85.045,1004300000.0
2009-11-10 03:40:00,85.045,85.125,85.045,85.065,1234600000.0
2009-11-10 03:45:00,85.065,85.095,85.05,85.065,1056700000.0
2009-11-10 03:50:00,85.065,85.11,85.065,85.1,672900000.0
2009-11-10 03:55:00,85.105,85.115,85.07,85.115,488300000.0
2009-11-10 04:00:00,85.115,85.15,85.11,85.125,711500000.0
2009-11-10 04:05:00,85.13,85.145,85.09,85.11,728800000.0
2009-11-10 04:10:00,85.11,85.115,85.055,85.055,909900000.0
2009-11-10 04:15:00,85.05,85.055,85.02,85.025,991100000.0
2009-11-10 04:20:00,85.025,85.065,85.025,85.025,1203800000.0
2009-11-10 04:25:00,85.025,85.055,85.015,85.025,640600000.0
2009-11-10 04:30:00,85.025,85.035,85.015,85.035,709300000.0
2009-11-10 04:35:00,85.03,85.035,85.015,85.02,428500000.0
2009-11-10 04:40:00,85.02,85.045,85.0,85.01,941600000.0
2009-11-10 04:45:00,85.005,85.04,84.995,85.035,522200000.0
2009-11-10 04:50:00,85.035,85.085,85.025,85.085,1136200000.0
2009-11-10 04:55:00,85.085,85.085,85.015,85.015,832900000.0
2009-11-10 05:00:00,85.015,85.025,85.005,85.015,947500000.0
2009-11-10 05:05:00,85.015,85.065,85.01,85.04,747300000.0
2009-11-10 05:10:00,85.04,85.04,84.995,85.0,936600000.0
2009-11-10 05:15:00,85.0,85.03,85.0,85.025,696200000.0
2009-11-10 05:20:00,85.02,85.035,85.01,85.02,954400000.0
2009-11-10 05:25:00,85.02,85.02,84.995,85.01,646000001.0
2009-11-10 05:30:00,85.015,85.04,85.0,85.025,353600000.0
2009-11-10 05:35:00,85.025,85.085,85.025,85.05,762000000.0
2009-11-10 05:40:00,85.05,85.075,85.025,85.03,928200000.0
2009-11-10 05:45:00,85.03,85.06,85.02,85.04,1252500000.0
2009-11-10 05:50:00,85.04,85.05,85.02,85.03,655500000.0
2009-11-10 05:55:00,85.03,85.075,85.03,85.045,458900000.0
2009-11-10 06:00:00,85.045,85.065,85.045,85.06,859500000.0
2009-11-10 06:05:00,85.055,85.07,85.045,85.065,548800000.0
2009-11-10 06:10:00,85.07,85.07,85.05,85.07,567000000.0
2009-11-10 06:15:00,85.07,85.075,85.06,85.075,922100000.0
2009-11-10 06:20:00,85.075,85.085,85.065,85.085,669700000.0
2009-11-10 06:25:00,85.085,85.085,85.05,85.055,573500000.0
2009-11-10 06:30:00,85.055,85.075,85.05,85.05,407600000.0
2009-11-10 06:35:00,85.045,85.045,85.015,85.02,326600000.0
2009-11-10 06:40:00,85.02,85.03,85.015,85.015,362300000.0
2009-11-10 06:45:00,85.015,85.06,85.015,85.045,799400000.0
2009-11-10 06:50:00,85.045,85.065,85.035,85.06,479900000.0
2009-11-10 06:55:00,85.06,85.06,85.02,85.025,556600000.0
2009-11-10 07:00:00,85.02,85.025,85.0,85.005,653900000.0
2009-11-10 07:05:00,85.005,85.01,84.945,84.965,865700000.0
2009-11-10 07:10:00,84.965,84.965,84.89,84.95,1573800000.0
2009-11-10 07:15:00,84.95,84.95,84.835,84.885,1404900000.0
2009-11-10 07:20:00,84.885,84.915,84.88,84.905,1217200000.0
2009-11-10 07:25:00,84.905,84.95,84.825,84.83,1270000000.0
2009-11-10 07:30:00,84.83,84.9,84.815,84.89,1078800000.0
2009-11-10 07:35:00,84.895,84.9,84.745,84.77,1356200000.0
2009-11-10 07:40:00,84.77,84.8,84.65,84.66,1477400000.0
2009-11-10 07:45:00,84.66,84.675,84.535,84.62,1311500000.0
2009-11-10 07:50:00,84.615,84.705,84.58,84.7,1079000000.0
2009-11-10 07:55:00,84.7,84.74,84.685,84.725,574100000.0
2009-11-10 08:00:00,84.725,84.755,84.71,84.715,921900000.0
2009-11-10 08:05:00,84.72,84.775,84.72,84.75,832400000.0
2009-11-10 08:10:00,84.75,84.855,84.75,84.845,1528600000.0
2009-11-10 08:15:00,84.845,84.93,84.82,84.87,1151700000.0
2009-11-10 08:20:00,84.87,84.95,84.835,84.95,721800000.0
2009-11-10 08:25:00,84.95,84.95,84.88,84.88,953100000.0
2009-11-10 08:30:00,84.88,84.89,84.795,84.795,861300000.0
2009-11-10 08:35:00,84.795,84.87,84.795,84.845,786600000.0
2009-11-10 08:40:00,84.85,84.86,84.805,84.815,594000000.0
2009-11-10 08:45:00,84.82,84.86,84.805,84.86,473900000.0
2009-11-10 08:50:00,84.86,84.87,84.84,84.865,651300000.0
2009-11-10 08:55:00,84.865,85.025,84.865,85.0,1368000000.0
2009-11-10 09:00:00,85.0,85.015,84.9,84.91,1443100000.0
2009-11-10 09:05:00,84.915,84.92,84.825,84.845,1408700000.0
2009-11-10 09:10:00,84.845,84.905,84.84,84.905,1751500000.0
2009-11-10 09:15:00,84.905,84.94,84.88,84.905,1686399997.0
2009-11-10 09:20:00,84.905,84.91,84.85,84.855,1597299999.0
2009-11-10 09:25:00,84.855,84.905,84.83,84.895,1437600000.0
2009-11-10 09:30:00,84.895,84.905,84.865,84.875,932500000.0
2009-11-10 09:35:00,84.875,84.915,84.875,84.915,1048400000.0
2009-11-10 09:40:00,84.915,84.915,84.865,84.875,970600000.0
2009-11-10 09:45:00,84.875,84.925,84.86,84.875,803600000.0
2009-11-10 09:50:00,84.875,84.875,84.815,84.825,1360600000.0
2009-11-10 09:55:00,84.815,84.85,84.795,84.81,1014300000.0
2009-11-10 10:00:00,84.805,84.84,84.79,84.825,1481300000.0
2009-11-10 10:05:00,84.82,84.82,84.7,84.7,1591799999.0
2009-11-10 10:10:00,84.7,84.75,84.66,84.725,2072800000.0
2009-11-10 10:15:00,84.725,84.775,84.67,84.685,2134800000.0
2009-11-10 10:20:00,84.685,84.785,84.685,84.72,1749000001.0
2009-11-10 10:25:00,84.715,84.74,84.69,84.7,1296500000.0
2009-11-10 10:30:00,84.7,84.715,84.635,84.655,1270800000.0
2009-11-10 10:35:00,84.655,84.685,84.635,84.67,1596200000.0
2009-11-10 10:40:00,84.67,84.755,84.67,84.74,1083500000.0
2009-11-10 10:45:00,84.745,84.835,84.745,84.81,1269900001.0
2009-11-10 10:50:00,84.805,84.86,84.785,84.795,1409500000.0
2009-11-10 10:55:00,84.795,84.83,84.775,84.805,1176600000.0
2009-11-10 11:00:00,84.805,84.84,84.8,84.81,1369000000.0
2009-11-10 11:05:00,84.815,84.82,84.79,84.805,602700000.0
2009-11-10 11:10:00,84.805,84.905,84.805,84.9,986900000.0
2009-11-10 11:15:00,84.9,84.955,84.87,84.87,1025900000.0
2009-11-10 11:20:00,84.865,84.885,84.83,84.865,1606700000.0
2009-11-10 11:25:00,84.865,84.91,84.855,84.875,1710200000.0
2009-11-10 11:30:00,84.875,84.925,84.86,84.915,1178800000.0
2009-11-10 11:35:00,84.915,84.92,84.865,84.885,1306299999.0
2009-11-10 11:40:00,84.885,84.935,84.885,84.925,1205000000.0
2009-11-10 11:45:00,84.925,84.955,84.915,84.94,1300800001.0
2009-11-10 11:50:00,84.935,84.96,84.905,84.96,959800000.0
2009-11-10 11:55:00,84.96,84.985,84.93,84.98,564700000.0
2009-11-10 12:00:00,84.975,84.975,84.75,84.85,1880200000.0
2009-11-10 12:05:00,84.85,84.955,84.85,84.925,1845000000.0
2009-11-10 12:10:00,84.925,85.095,84.925,85.05,3145899999.0
2009-11-10 12:15:00,85.045,85.125,85.025,85.04,2356500000.0
2009-11-10 12:20:00,85.035,85.055,84.995,85.02,1792000000.0
2009-11-10 12:25:00,85.02,85.045,85.01,85.04,1952100000.0
2009-11-10 12:30:00,85.04,85.23,85.035,85.23,2535300001.0
2009-11-10 12:35:00,85.225,85.315,85.225,85.28,3033400001.0
2009-11-10 12:40:00,85.28,85.405,85.27,85.37,1949700000.0
2009-11-10 12:45:00,85.365,85.375,85.305,85.365,2275400002.0
2009-11-10 12:50:00,85.365,85.365,85.295,85.325,2020200000.0
2009-11-10 12:55:00,85.325,85.425,85.325,85.385,1960500000.0
2009-11-10 13:00:00,85.385,85.385,85.265,85.295,1253200000.0
2009-11-10 13:05:00,85.295,85.34,85.29,85.33,860100000.0
2009-11-10 13:10:00,85.33,85.365,85.315,85.32,1432200000.0
2009-11-10 13:15:00,85.32,85.335,85.305,85.315,1685600002.0
2009-11-10 13:20:00,85.315,85.335,85.255,85.28,1433100000.0
2009-11-10 13:25:00,85.28,85.3,85.22,85.225,906800000.0
2009-11-10 13:30:00,85.225,85.355,85.225,85.35,1130900001.0
2009-11-10 13:35:00,85.35,85.35,85.245,85.295,1479500000.0
2009-11-10 13:40:00,85.295,85.355,85.295,85.33,1065399999.0
2009-11-10 13:45:00,85.33,85.34,85.2,85.21,1383400000.0
2009-11-10 13:50:00,85.21,85.23,85.14,85.16,1524100000.0
2009-11-10 13:55:00,85.16,85.175,85.095,85.115,1706700000.0
2009-11-10 14:00:00,85.115,85.21,85.115,85.185,1451899999.0
2009-11-10 14:05:00,85.185,85.24,85.18,85.21,727800000.0
2009-11-10 14:10:00,85.21,85.21,85.155,85.175,1073000000.0
2009-11-10 14:15:00,85.175,85.215,85.125,85.14,1441800000.0
2009-11-10 14:20:00,85.14,85.16,85.105,85.12,1507900001.0
2009-11-10 14:25:00,85.12,85.15,85.09,85.15,1539800000.0
2009-11-10 14:30:00,85.145,85.18,85.07,85.135,1735700001.0
2009-11-10 14:35:00,85.135,85.16,85.115,85.145,1113000000.0
2009-11-10 14:40:00,85.145,85.15,85.115,85.13,1400800000.0
2009-11-10 14:45:00,85.135,85.165,85.105,85.11,1392200002.0
2009-11-10 14:50:00,85.11,85.12,84.985,84.985,1945100000.0
2009-11-10 14:55:00,84.985,84.985,84.885,84.89,1909499999.0
2009-11-10 15:00:00,84.89,84.955,84.87,84.895,1739300000.0
2009-11-10 15:05:00,84.895,84.9,84.82,84.895,954399999.0
2009-11-10 15:10:00,84.895,84.905,84.84,84.855,1269600000.0
2009-11-10 15:15:00,84.85,84.925,84.85,84.89,1195000000.0
2009-11-10 15:20:00,84.89,84.91,84.855,84.905,990300000.0
2009-11-10 15:25:00,84.905,84.955,84.885,84.94,943400000.0
2009-11-10 15:30:00,84.94,84.955,84.865,84.925,1588100000.0
2009-11-10 15:35:00,84.925,85.065,84.925,85.065,1173100000.0
2009-11-10 15:40:00,85.065,85.065,84.89,84.895,1357900000.0
2009-11-10 15:45:00,84.895,84.92,84.845,84.85,2180699998.0
2009-11-10 15:50:00,84.855,84.86,84.785,84.83,2035000001.0
2009-11-10 15:55:00,84.83,84.84,84.785,84.815,1649900000.0
2009-11-10 16:00:00,84.81,84.885,84.795,84.83,1381400000.0
2009-11-10 16:05:00,84.83,84.835,84.71,84.72,1438000000.0
2009-11-10 16:10:00,84.71,84.785,84.695,84.73,2063899999.0
2009-11-10 16:15:00,84.73,84.8,84.72,84.76,799800000.0
2009-11-10 16:20:00,84.755,84.755,84.715,84.75,910600000.0
2009-11-10 16:25:00,84.74,84.775,84.69,84.775,1119900000.0
2009-11-10 16:30:00,84.775,84.99,84.765,84.985,1946300000.0
2009-11-10 16:35:00,84.975,85.03,84.93,85.03,1624100000.0
2009-11-10 16:40:00,85.025,85.165,84.98,85.11,1994200000.0
2009-11-10 16:45:00,85.115,85.195,85.085,85.13,2544600000.0
2009-11-10 16:50:00,85.13,85.33,85.13,85.32,2814600000.0
2009-11-10 16:55:00,85.315,85.33,85.165,85.185,1971200000.0
2009-11-10 17:00:00,85.18,85.215,85.145,85.175,2185500002.0
2009-11-10 17:05:00,85.175,85.275,85.165,85.27,2390500002.0
2009-11-10 17:10:00,85.265,85.37,85.245,85.35,2394400001.0
2009-11-10 17:15:00,85.355,85.425,85.335,85.41,2434400000.0
2009-11-10 17:20:00,85.41,85.435,85.37,85.385,1979100000.0
2009-11-10 17:25:00,85.39,85.46,85.375,85.455,2104299999.0
2009-11-10 17:30:00,85.465,85.475,85.365,85.39,1549300000.0
2009-11-10 17:35:00,85.385,85.385,85.305,85.305,1692900000.0
2009-11-10 17:40:00,85.305,85.34,85.26,85.31,1852000000.0
2009-11-10 17:45:00,85.31,85.36,85.3,85.3,1498500000.0
2009-11-10 17:50:00,85.3,85.315,85.24,85.24,1633100000.0
2009-11-10 17:55:00,85.24,85.32,85.215,85.32,1908700000.0
2009-11-10 18:00:00,85.315,85.375,85.295,85.305,2227300002.0
2009-11-10 18:05:00,85.315,85.315,85.245,85.295,3745000002.0
2009-11-10 18:10:00,85.3,85.335,85.24,85.24,3594900002.0
2009-11-10 18:15:00,85.24,85.29,85.22,85.275,3140199999.0
2009-11-10 18:20:00,85.275,85.355,85.27,85.305,2150500001.0
2009-11-10 18:25:00,85.31,85.335,85.255,85.3,2513100001.0
2009-11-10 18:30:00,85.295,85.325,85.24,85.265,2055700000.0
2009-11-10 18:35:00,85.265,85.395,85.25,85.365,2367500000.0
2009-11-10 18:40:00,85.365,85.39,85.32,85.365,2066900001.0
2009-11-10 18:45:00,85.365,85.45,85.35,85.425,2362500000.0
2009-11-10 18:50:00,85.425,85.435,85.36,85.435,2188400001.0
2009-11-10 18:55:00,85.435,85.46,85.38,85.395,1790699999.0
2009-11-10 19:00:00,85.395,85.41,85.35,85.365,1374500001.0
2009-11-10 19:05:00,85.37,85.38,85.305,85.32,1614000002.0
2009-11-10 19:10:00,85.315,85.38,85.285,85.375,2300000002.0
2009-11-10 19:15:00,85.375,85.41,85.345,85.36,2176999999.0
2009-11-10 19:20:00,85.365,85.365,85.225,85.245,1372600001.0
2009-11-10 19:25:00,85.245,85.25,85.18,85.195,2235299999.0
2009-11-10 19:30:00,85.19,85.25,85.165,85.24,1831499999.0
2009-11-10 19:35:00,85.24,85.27,85.215,85.225,1787300000.0
2009-11-10 19:40:00,85.23,85.26,85.23,85.255,771700000.0
2009-11-10 19:45:00,85.255,85.28,85.225,85.28,1355600000.0
2009-11-10 19:50:00,85.275,85.28,85.25,85.27,1314100001.0
2009-11-10 19:55:00,85.275,85.295,85.245,85.26,2093199999.0
2009-11-10 20:00:00,85.26,85.265,85.205,85.24,1833799999.0
2009-11-10 20:05:00,85.235,85.285,85.225,85.265,1385700000.0
2009-11-10 20:10:00,85.265,85.305,85.235,85.24,2263099999.0
2009-11-10 20:15:00,85.24,85.31,85.215,85.305,1453500000.0
2009-11-10 20:20:00,85.305,85.305,85.25,85.295,1513400000.0
2009-11-10 20:25:00,85.295,85.305,85.265,85.295,1407000000.0
2009-11-10 20:30:00,85.295,85.33,85.275,85.32,1528700001.0
2009-11-10 20:35:00,85.32,85.325,85.29,85.305,1139899999.0
2009-11-10 20:40:00,85.3,85.31,85.225,85.26,1107000000.0
2009-11-10 20:45:00,85.26,85.265,85.18,85.215,1490600001.0
2009-11-10 20:50:00,85.215,85.23,85.185,85.19,1089499999.0
2009-11-10 20:55:00,85.185,85.23,85.135,85.225,1199100000.0
2009-11-10 21:00:00,85.225,85.31,85.21,85.275,1767200000.0
2009-11-10 21:05:00,85.275,85.37,85.27,85.35,1776200002.0
2009-11-10 21:10:00,85.35,85.36,85.325,85.335,1438099999.0
2009-11-10 21:15:00,85.33,85.455,85.325,85.395,1838600001.0
2009-11-10 21:20:00,85.395,85.43,85.375,85.385,1462000003.0
2009-11-10 21:25:00,85.385,85.4,85.355,85.395,1082500001.0
2009-11-10 21:30:00,85.395,85.42,85.355,85.385,1616300000.0
2009-11-10 21:35:00,85.385,85.455,85.38,85.385,1921699999.0
2009-11-10 21:40:00,85.385,85.4,85.355,85.385,1271200002.0
2009-11-10 21:45:00,85.385,85.425,85.385,85.405,1798100000.0
2009-11-10 21:50:00,85.41,85.42,85.385,85.41,1366500000.0
2009-11-10 21:55:00,85.41,85.575,85.41,85.525,1827999999.0
2009-11-10 22:00:00,85.525,85.525,85.435,85.5,1317200000.0
2009-11-10 22:05:00,85.5,85.515,85.485,85.51,1298700001.0
2009-11-10 22:10:00,85.51,85.545,85.47,85.525,1115200000.0
2009-11-10 22:15:00,85.525,85.605,85.495,85.585,1724400000.0
2009-11-10 22:20:00,85.585,85.595,85.515,85.55,1187900000.0
2009-11-10 22:25:00,85.55,85.595,85.545,85.545,1112000000.0
2009-11-10 22:30:00,85.545,85.58,85.535,85.565,1758500000.0
2009-11-10 22:35:00,85.565,85.58,85.555,85.56,1053300000.0
2009-11-10 22:40:00,85.56,85.655,85.54,85.595,1569200000.0
2009-11-10 22:45:00,85.59,85.645,85.565,85.63,856300000.0
2009-11-10 22:50:00,85.635,85.635,85.565,85.57,1036400000.0
2009-11-10 22:55:00,85.57,85.65,85.555,85.555,740400000.0
2009-11-10 23:00:00,85.555,85.625,85.55,85.6,580200000.0
2009-11-10 23:05:00,85.6,85.675,85.6,85.61,257800000.0
2009-11-10 23:10:00,85.61,85.62,85.575,85.585,344000000.0
2009-11-10 23:15:00,85.595,85.605,85.585,85.605,476900000.0
2009-11-10 23:20:00,85.61,85.625,85.595,85.595,343700000.0
2009-11-10 23:25:00,85.595,85.6,85.565,85.59,517100000.0
2009-11-10 23:30:00,85.585,85.59,85.565,85.585,252600000.0
2009-11-10 23:35:00,85.585,85.605,85.565,85.59,216100000.0
2009-11-10 23:40:00,85.585,85.6,85.575,85.595,119300000.0
2009-11-10 23:45:00,85.585,85.61,85.545,85.585,639900000.0
2009-11-10 23:50:00,85.585,85.595,85.545,85.555,360200000.0
2009-11-10 23:55:00,85.565,85.58,85.53,85.53,356000000.0
2009-11-11 00:00:00,85.53,85.605,85.53,85.605,137700000.0
2009-11-11 00:05:00,85.59,85.615,85.55,85.575,117700000.0
2009-11-11 00:10:00,85.575,85.6,85.555,85.56,154100000.0
2009-11-11 00:15:00,85.57,85.58,85.495,85.545,159100000.0
2009-11-11 00:20:00,85.545,85.565,85.505,85.515,100900000.0
2009-11-11 00:25:00,85.515,85.545,85.515,85.545,59600000.0
2009-11-11 00:30:00,85.55,85.585,85.55,85.555,123000000.0
2009-11-11 00:35:00,85.555,85.555,85.545,85.555,68800000.0
2009-11-11 00:40:00,85.56,85.56,85.525,85.53,44600000.0
2009-11-11 00:45:00,85.53,85.54,85.505,85.525,134400000.0
2009-11-11 00:50:00,85.525,85.525,85.475,85.505,101300000.0
2009-11-11 00:55:00,85.505,85.505,85.475,85.495,219000000.0
2009-11-11 01:00:00,85.495,85.505,85.425,85.465,450500000.0
2009-11-11 01:05:00,85.465,85.475,85.45,85.45,290700000.0
2009-11-11 01:10:00,85.45,85.465,85.445,85.465,454900000.0
2009-11-11 01:15:00,85.465,85.465,85.316,85.465,123400000.0
2009-11-11 01:20:00,85.465,85.485,85.465,85.475,553700000.0
2009-11-11 01:25:00,85.475,85.485,85.475,85.485,495700000.0
2009-11-11 01:30:00,85.485,85.485,85.455,85.455,337800000.0
2009-11-11 01:35:00,85.45,85.48,85.435,85.445,689300000.0
2009-11-11 01:40:00,85.445,85.47,85.435,85.465,371800000.0
2009-11-11 01:45:00,85.465,85.475,85.45,85.46,251400000.0
2009-11-11 01:50:00,85.46,85.48,85.445,85.445,633300000.0
2009-11-11 01:55:00,85.445,85.45,85.385,85.405,631300000.0
2009-11-11 02:00:00,85.4,85.41,85.265,85.355,1412900000.0
2009-11-11 02:05:00,85.355,85.375,85.285,85.285,1640700000.0
2009-11-11 02:10:00,85.285,85.38,85.265,85.335,1360000000.0
2009-11-11 02:15:00,85.335,85.385,85.31,85.345,1538900000.0
2009-11-11 02:20:00,85.345,85.395,85.305,85.335,1305900000.0
2009-11-11 02:25:00,85.335,85.41,85.335,85.375,912500000.0
2009-11-11 02:30:00,85.375,85.395,85.35,85.385,1067100000.0
2009-11-11 02:35:00,85.385,85.43,85.38,85.41,798300000.0
2009-11-11 02:40:00,85.41,85.42,85.38,85.385,1003900000.0
2009-11-11 02:45:00,85.385,85.405,85.36,85.37,579300000.0
2009-11-11 02:50:00,85.37,85.42,85.345,85.39,1062700000.0
2009-11-11 02:55:00,85.39,85.4,85.345,85.345,1356900000.0
2009-11-11 03:00:00,85.345,85.42,85.345,85.4,872200000.0
2009-11-11 03:05:00,85.405,85.405,85.34,85.365,705100000.0
2009-11-11 03:10:00,85.365,85.39,85.355,85.37,868300000.0
2009-11-11 03:15:00,85.37,85.425,85.345,85.415,1175800000.0
2009-11-11 03:20:00,85.415,85.44,85.395,85.395,761900000.0
2009-11-11 03:25:00,85.4,85.435,85.375,85.39,626500000.0
2009-11-11 03:30:00,85.395,85.395,85.365,85.375,707800000.0
2009-11-11 03:35:00,85.375,85.385,85.345,85.345,632000000.0
2009-11-11 03:40:00,85.345,85.41,85.345,85.375,1133200000.0
2009-11-11 03:45:00,85.375,85.4,85.355,85.385,512800000.0
2009-11-11 03:50:00,85.385,85.405,85.35,85.35,784200000.0
2009-11-11 03:55:00,85.36,85.375,85.31,85.31,722500000.0
2009-11-11 04:00:00,85.305,85.485,85.305,85.48,1208200000.0
2009-11-11 04:05:00,85.48,85.49,85.435,85.435,944200000.0
2009-11-11 04:10:00,85.435,85.44,85.38,85.39,954800000.0
2009-11-11 04:15:00,85.39,85.395,85.32,85.325,770900000.0
2009-11-11 04:20:00,85.33,85.33,85.295,85.32,992300000.0
2009-11-11 04:25:00,85.32,85.335,85.255,85.315,786800000.0
2009-11-11 04:30:00,85.315,85.33,85.285,85.305,954500000.0
2009-11-11 04:35:00,85.325,85.375,85.315,85.37,665100000.0
2009-11-11 04:40:00,85.37,85.39,85.365,85.365,872200000.0
2009-11-11 04:45:00,85.365,85.395,85.365,85.395,368600000.0
2009-11-11 04:50:00,85.395,85.43,85.39,85.405,615900001.0
2009-11-11 04:55:00,85.405,85.46,85.4,85.455,817100000.0
2009-11-11 05:00:00,85.455,85.5,85.45,85.455,591400000.0
2009-11-11 05:05:00,85.455,85.47,85.415,85.44,1058400000.0
2009-11-11 05:10:00,85.445,85.46,85.42,85.43,542700000.0
2009-11-11 05:15:00,85.43,85.43,85.42,85.42,366100000.0
2009-11-11 05:20:00,85.42,85.435,85.415,85.42,445700000.0
2009-11-11 05:25:00,85.42,85.435,85.395,85.4,540700000.0
2009-11-11 05:30:00,85.39,85.415,85.385,85.405,430400000.0
2009-11-11 05:35:00,85.405,85.41,85.38,85.39,212300000.0
2009-11-11 05:40:00,85.39,85.39,85.365,85.37,319200000.0
2009-11-11 05:45:00,85.37,85.415,85.335,85.335,798900000.0
2009-11-11 05:50:00,85.335,85.36,85.315,85.325,583300000.0
2009-11-11 05:55:00,85.325,85.39,85.32,85.35,739900000.0
2009-11-11 06:00:00,85.35,85.355,85.2,85.2,1135500000.0
2009-11-11 06:05:00,85.195,85.255,85.15,85.195,1826000000.0
2009-11-11 06:10:00,85.195,85.215,85.135,85.155,1437400000.0
2009-11-11 06:15:00,85.155,85.185,85.115,85.15,1496900000.0
2009-11-11 06:20:00,85.155,85.18,85.15,85.175,778700000.0
2009-11-11 06:25:00,85.175,85.22,85.155,85.155,865600000.0
2009-11-11 06:30:00,85.16,85.17,85.085,85.09,1145300000.0
2009-11-11 06:35:00,85.095,85.175,85.09,85.135,621100000.0
2009-11-11 06:40:00,85.135,85.16,85.105,85.155,755300000.0
2009-11-11 06:45:00,85.15,85.16,85.13,85.155,949200000.0
2009-11-11 06:50:00,85.15,85.165,85.145,85.16,543700000.0
2009-11-11 06:55:00,85.16,85.165,85.145,85.155,466100000.0
2009-11-11 07:00:00,85.155,85.155,85.1,85.11,697500000.0
2009-11-11 07:05:00,85.105,85.13,85.075,85.08,689600000.0
2009-11-11 07:10:00,85.075,85.105,85.035,85.095,806800000.0
2009-11-11 07:15:00,85.1,85.135,85.095,85.105,231000000.0
2009-11-11 07:20:00,85.1,85.145,85.1,85.115,588200000.0
2009-11-11 07:25:00,85.115,85.15,85.115,85.14,1126400000.0
2009-11-11 07:30:00,85.145,85.2,85.135,85.19,1152100000.0
2009-11-11 07:35:00,85.19,85.19,85.16,85.175,509900000.0
2009-11-11 07:40:00,85.165,85.18,85.16,85.175,654200000.0
2009-11-11 07:45:00,85.175,85.205,85.165,85.195,660600000.0
2009-11-11 07:50:00,85.2,85.275,85.2,85.25,1144000000.0
2009-11-11 07:55:00,85.25,85.4,85.25,85.395,925100000.0
2009-11-11 08:00:00,85.39,85.525,85.365,85.385,2604700000.0
2009-11-11 08:05:00,85.4,85.565,85.36,85.54,1884800000.0
2009-11-11 08:10:00,85.54,85.545,85.445,85.445,1940300001.0
2009-11-11 08:15:00,85.445,85.5,85.425,85.48,1405600000.0
2009-11-11 08:20:00,85.48,85.51,85.45,85.455,982700000.0
2009-11-11 08:25:00,85.455,85.5,85.445,85.475,676400000.0
2009-11-11 08:30:00,85.475,85.485,85.455,85.47,685300000.0
2009-11-11 08:35:00,85.47,85.54,85.445,85.485,1088300000.0
2009-11-11 08:40:00,85.485,85.53,85.475,85.505,588700000.0
2009-11-11 08:45:00,85.51,85.55,85.495,85.51,1275200000.0
2009-11-11 08:50:00,85.51,85.695,85.485,85.615,2049100000.0
2009-11-11 08:55:00,85.615,85.64,85.565,85.605,1320800000.0
2009-11-11 09:00:00,85.605,85.625,85.575,85.595,1299100000.0
2009-11-11 09:05:00,85.595,85.665,85.585,85.61,1688500000.0
2009-11-11 09:10:00,85.605,85.765,85.605,85.715,2767900001.0
2009-11-11 09:15:00,85.73,85.815,85.72,85.765,2436300000.0
2009-11-11 09:20:00,85.765,85.8,85.735,85.79,1966800000.0
2009-11-11 09:25:00,85.805,85.865,85.795,85.82,1821500000.0
2009-11-11 09:30:00,85.82,85.895,85.765,85.88,1665599998.0
2009-11-11 09:35:00,85.88,85.96,85.875,85.925,1523200000.0
2009-11-11 09:40:00,85.925,85.95,85.88,85.88,1367900000.0
2009-11-11 09:45:00,85.88,85.97,85.875,85.925,1435000000.0
2009-11-11 09:50:00,85.93,85.975,85.9,85.905,1528800000.0
2009-11-11 09:55:00,85.905,85.99,85.895,85.98,916200000.0
2009-11-11 10:00:00,85.98,86.01,85.905,85.925,1379100000.0
2009-11-11 10:05:00,85.925,85.935,85.845,85.85,1146000000.0
2009-11-11 10:10:00,85.85,85.95,85.84,85.925,1241899998.0
2009-11-11 10:15:00,85.925,85.925,85.845,85.85,1077500001.0
2009-11-11 10:20:00,85.85,85.93,85.835,85.93,1468599999.0
2009-11-11 10:25:00,85.93,85.97,85.885,85.885,960100000.0
2009-11-11 10:30:00,85.885,85.925,85.88,85.915,603600000.0
2009-11-11 10:35:00,85.92,85.92,85.855,85.875,504200000.0
2009-11-11 10:40:00,85.87,85.915,85.87,85.89,1098700000.0
2009-11-11 10:45:00,85.885,85.935,85.87,85.905,940200000.0
2009-11-11 10:50:00,85.905,85.94,85.88,85.935,1080000000.0
2009-11-11 10:55:00,85.935,85.94,85.825,85.855,1664300000.0
2009-11-11 11:00:00,85.855,85.895,85.855,85.865,629800000.0
2009-11-11 11:05:00,85.87,85.89,85.86,85.885,603799999.0
2009-11-11 11:10:00,85.885,85.93,85.865,85.865,1176899999.0
2009-11-11 11:15:00,85.865,85.905,85.865,85.875,849100001.0
2009-11-11 11:20:00,85.875,85.89,85.865,85.885,858700000.0
2009-11-11 11:25:00,85.885,85.925,85.865,85.89,993600000.0
2009-11-11 11:30:00,85.89,85.935,85.89,85.92,942500000.0
2009-11-11 11:35:00,85.92,85.945,85.895,85.945,1019800000.0
2009-11-11 11:40:00,85.945,85.995,85.935,85.995,1327399999.0
2009-11-11 11:45:00,85.995,86.055,85.995,86.02,1512800000.0
2009-11-11 11:50:00,86.02,86.055,86.005,86.05,859100000.0
2009-11-11 11:55:00,86.045,86.055,85.945,85.96,1130199999.0
2009-11-11 12:00:00,85.955,86.01,85.955,85.985,1881600000.0
2009-11-11 12:05:00,85.985,86.015,85.965,85.965,1304500000.0
2009-11-11 12:10:00,85.97,86.005,85.965,85.985,572800000.0
2009-11-11 12:15:00,85.985,86.005,85.965,85.965,1324600000.0
2009-11-11 12:20:00,85.965,85.98,85.95,85.955,847500000.0
2009-11-11 12:25:00,85.955,86.005,85.945,86.005,1430900000.0
2009-11-11 12:30:00,86.005,86.075,85.825,85.91,2366800000.0
2009-11-11 12:35:00,85.91,85.94,85.845,85.875,1641800000.0
2009-11-11 12:40:00,85.875,85.98,85.87,85.93,1418400001.0
2009-11-11 12:45:00,85.93,86.015,85.92,86.005,1236800000.0
2009-11-11 12:50:00,86.005,86.025,85.985,85.99,884700000.0
2009-11-11 12:55:00,85.99,86.015,85.95,85.965,1014700000.0
2009-11-11 13:00:00,85.965,86.0,85.95,85.975,620400000.0
2009-11-11 13:05:00,85.975,86.015,85.975,86.0,952400000.0
2009-11-11 13:10:00,86.0,86.055,86.0,86.045,1107300000.0
2009-11-11 13:15:00,86.045,86.08,86.045,86.06,712900000.0
2009-11-11 13:20:00,86.065,86.075,86.025,86.06,815900000.0
2009-11-11 13:25:00,86.06,86.075,86.005,86.01,601100000.0
2009-11-11 13:30:00,86.01,86.045,86.0,86.015,788700000.0
2009-11-11 13:35:00,86.02,86.03,86.005,86.025,758099999.0
2009-11-11 13:40:00,86.025,86.045,85.965,85.965,1064800000.0
2009-11-11 13:45:00,85.965,86.005,85.945,86.0,987300000.0
2009-11-11 13:50:00,86.005,86.04,85.995,86.04,624100000.0
2009-11-11 13:55:00,86.04,86.07,86.015,86.07,605400000.0
2009-11-11 14:00:00,86.065,86.07,86.025,86.025,847800000.0
2009-11-11 14:05:00,86.025,86.06,86.025,86.045,737400000.0
2009-11-11 14:10:00,86.045,86.06,86.03,86.06,218600000.0
2009-11-11 14:15:00,86.055,86.055,86.01,86.045,752700000.0
2009-11-11 14:20:00,86.045,86.055,85.995,86.04,414600000.0
2009-11-11 14:25:00,86.04,86.05,86.0,86.035,806000001.0
2009-11-11 14:30:00,86.03,86.06,86.03,86.04,947900000.0
2009-11-11 14:35:00,86.045,86.07,86.015,86.04,1076400000.0
2009-11-11 14:40:00,86.04,86.07,86.01,86.035,1361799998.0
2009-11-11 14:45:00,86.035,86.05,86.015,86.025,984900000.0
2009-11-11 14:50:00,86.025,86.07,86.02,86.05,719200001.0
2009-11-11 14:55:00,86.05,86.065,86.025,86.045,921400000.0
2009-11-11 15:00:00,86.045,86.08,86.01,86.045,1391300000.0
2009-11-11 15:05:00,86.045,86.095,86.025,86.075,1578700000.0
2009-11-11 15:10:00,86.075,86.1,86.045,86.085,1156400000.0
2009-11-11 15:15:00,86.085,86.11,86.07,86.1,1291800000.0
2009-11-11 15:20:00,86.1,86.105,86.03,86.035,1202900000.0
2009-11-11 15:25:00,86.035,86.1,86.02,86.06,1483700000.0
2009-11-11 15:30:00,86.06,86.06,86.01,86.01,1608000000.0
2009-11-11 15:35:00,86.01,86.025,85.925,85.96,2023800002.0
2009-11-11 15:40:00,85.96,86.0,85.95,85.97,1225600000.0
2009-11-11 15:45:00,85.97,86.05,85.965,86.03,962700001.0
2009-11-11 15:50:00,86.03,86.045,85.98,85.995,829300000.0
2009-11-11 15:55:00,86.0,86.005,85.945,85.955,1454399999.0
2009-11-11 16:00:00,85.955,85.975,85.86,85.975,1593699999.0
2009-11-11 16:05:00,85.97,85.99,85.895,85.91,1483099999.0
2009-11-11 16:10:00,85.91,85.92,85.85,85.885,1730899999.0
2009-11-11 16:15:00,85.885,85.915,85.86,85.91,1330100000.0
2009-11-11 16:20:00,85.915,85.935,85.88,85.885,1065500001.0
2009-11-11 16:25:00,85.89,85.9,85.875,85.89,900100000.0
2009-11-11 16:30:00,85.89,85.915,85.855,85.89,1974700000.0
2009-11-11 16:35:00,85.895,85.955,85.855,85.92,1776999997.0
2009-11-11 16:40:00,85.92,85.97,85.895,85.965,1573999999.0
2009-11-11 16:45:00,85.965,85.975,85.885,85.975,2013700001.0
2009-11-11 16:50:00,85.975,86.0,85.95,85.985,993900000.0
2009-11-11 16:55:00,85.99,86.07,85.985,86.03,1258800000.0
2009-11-11 17:00:00,86.03,86.065,85.925,85.95,1340900000.0
2009-11-11 17:05:00,85.96,86.015,85.93,86.015,1658800000.0
2009-11-11 17:10:00,86.01,86.06,86.005,86.055,1503100000.0
2009-11-11 17:15:00,86.055,86.1,86.03,86.085,1817600000.0
2009-11-11 17:20:00,86.085,86.125,86.065,86.085,1343200000.0
2009-11-11 17:25:00,86.085,86.09,86.02,86.07,1513800000.0
2009-11-11 17:30:00,86.07,86.07,85.99,86.03,1573000000.0
2009-11-11 17:35:00,86.035,86.085,86.01,86.02,2054599998.0
2009-11-11 17:40:00,86.02,86.095,86.0,86.02,2445400002.0
2009-11-11 17:45:00,86.02,86.04,85.875,85.945,2517300000.0
2009-11-11 17:50:00,85.945,85.965,85.81,85.835,2673199999.0
2009-11-11 17:55:00,85.835,85.93,85.795,85.88,2188800000.0
2009-11-11 18:00:00,85.885,85.955,85.865,85.9,2478200001.0
2009-11-11 18:05:00,85.895,85.9,85.695,85.72,2207500000.0
2009-11-11 18:10:00,85.72,85.89,85.71,85.87,2638100000.0
2009-11-11 18:15:00,85.87,86.0,85.81,85.995,2395300000.0
2009-11-11 18:20:00,85.995,86.04,85.935,85.99,1984699998.0
2009-11-11 18:25:00,85.99,85.99,85.88,85.95,1921100000.0
2009-11-11 18:30:00,85.955,85.96,85.895,85.93,1845500000.0
2009-11-11 18:35:00,85.93,86.04,85.91,85.98,1880100000.0
2009-11-11 18:40:00,85.98,86.0,85.925,85.93,1474300001.0
2009-11-11 18:45:00,85.93,85.935,85.88,85.88,1408999999.0
2009-11-11 18:50:00,85.88,85.89,85.775,85.835,2290699999.0
2009-11-11 18:55:00,85.835,85.91,85.77,85.895,1878500000.0
2009-11-11 19:00:00,85.89,85.915,85.825,85.9,1721800001.0
2009-11-11 19:05:00,85.895,85.9,85.775,85.835,1481700000.0
2009-11-11 19:10:00,85.835,85.86,85.815,85.845,1595600000.0
2009-11-11 19:15:00,85.845,85.86,85.77,85.795,1215400000.0
2009-11-11 19:20:00,85.795,85.855,85.775,85.815,702200000.0
2009-11-11 19:25:00,85.815,85.88,85.815,85.88,702700001.0
2009-11-11 19:30:00,85.88,85.95,85.88,85.94,1311399999.0
2009-11-11 19:35:00,85.94,85.98,85.93,85.93,1026400000.0
2009-11-11 19:40:00,85.93,85.975,85.9,85.91,1068200000.0
2009-11-11 19:45:00,85.91,85.97,85.875,85.89,1501800000.0
2009-11-11 19:50:00,85.895,85.925,85.87,85.92,1247999999.0
2009-11-11 19:55:00,85.92,85.93,85.875,85.89,1558300000.0
2009-11-11 20:00:00,85.89,85.945,85.855,85.945,1068100000.0
2009-11-11 20:05:00,85.945,85.945,85.85,85.88,1050000000.0
2009-11-11 20:10:00,85.88,85.91,85.83,85.9,886300000.0
2009-11-11 20:15:00,85.9,85.9,85.85,85.875,688800000.0
2009-11-11 20:20:00,85.875,85.9,85.835,85.84,733300000.0
2009-11-11 20:25:00,85.84,85.87,85.83,85.865,643000000.0
2009-11-11 20:30:00,85.865,85.905,85.86,85.885,667500000.0
2009-11-11 20:35:00,85.885,85.895,85.825,85.835,720400000.0
2009-11-11 20:40:00,85.835,85.835,85.765,85.765,1164100000.0
2009-11-11 20:45:00,85.765,85.815,85.76,85.79,829000000.0
2009-11-11 20:50:00,85.79,85.795,85.75,85.785,1493000001.0
2009-11-11 20:55:00,85.785,85.83,85.73,85.78,1803199998.0
2009-11-11 21:00:00,85.785,85.835,85.77,85.8,776500000.0
2009-11-11 21:05:00,85.805,85.915,85.78,85.915,1229600001.0
2009-11-11 21:10:00,85.92,85.92,85.85,85.865,992000000.0
2009-11-11 21:15:00,85.865,85.885,85.805,85.845,1185400000.0
2009-11-11 21:20:00,85.845,85.845,85.8,85.8,842500000.0
2009-11-11 21:25:00,85.8,85.84,85.795,85.835,964500000.0
2009-11-11 21:30:00,85.83,85.855,85.805,85.815,935400000.0
2009-11-11 21:35:00,85.815,85.825,85.8,85.82,782300000.0
2009-11-11 21:40:00,85.82,85.825,85.79,85.82,593000000.0
2009-11-11 21:45:00,85.82,85.845,85.805,85.83,475600000.0
2009-11-11 21:50:00,85.835,85.86,85.82,85.82,853000000.0
2009-11-11 21:55:00,85.82,85.845,85.795,85.83,1092700000.0
2009-11-11 22:00:00,85.83,85.86,85.81,85.845,638600000.0
2009-11-11 22:05:00,85.845,85.86,85.82,85.84,368000000.0
2009-11-11 22:10:00,85.84,85.845,85.775,85.84,600200000.0
2009-11-11 22:15:00,85.845,85.855,85.805,85.84,666000000.0
2009-11-11 22:20:00,85.84,85.87,85.82,85.87,606100000.0
2009-11-11 22:25:00,85.875,85.91,85.86,85.89,1009800000.0
2009-11-11 22:30:00,85.89,85.915,85.84,85.845,663400000.0
2009-11-11 22:35:00,85.845,85.865,85.825,85.85,535000000.0
2009-11-11 22:40:00,85.85,85.85,85.82,85.825,451500000.0
2009-11-11 22:45:00,85.82,85.85,85.81,85.85,734000000.0
2009-11-11 22:50:00,85.85,85.865,85.815,85.83,1080200000.0
2009-11-11 22:55:00,85.83,85.875,85.83,85.85,699000000.0
2009-11-11 23:00:00,85.845,85.9,85.845,85.9,217100000.0
2009-11-11 23:05:00,85.895,85.92,85.87,85.885,441500000.0
2009-11-11 23:10:00,85.885,85.895,85.85,85.855,288100000.0
2009-11-11 23:15:00,85.855,85.935,85.84,85.92,285400000.0
2009-11-11 23:20:00,85.915,85.95,85.915,85.915,207500000.0
2009-11-11 23:25:00,85.915,85.915,85.895,85.9,116400000.0
2009-11-11 23:30:00,85.9,85.925,85.9,85.91,358900000.0
2009-11-11 23:35:00,85.91,85.935,85.905,85.925,294600000.0
2009-11-11 23:40:00,85.925,85.955,85.925,85.945,252700000.0
2009-11-11 23:45:00,85.945,85.97,85.93,85.935,276600000.0
2009-11-11 23:50:00,85.935,85.96,85.925,85.95,204300000.0
2009-11-11 23:55:00,85.955,85.99,85.95,85.99,142600000.0
2009-11-12 00:00:00,85.99,86.005,85.94,85.975,72200000.0
2009-11-12 00:05:00,85.975,85.99,85.97,85.99,46400000.0
2009-11-12 00:10:00,85.985,85.995,85.985,85.985,45300000.0
2009-11-12 00:15:00,85.995,86.015,85.98,85.995,56100000.0
2009-11-12 00:20:00,86.0,86.065,85.98,86.003,8000000.0
2009-11-12 00:25:00,85.98,85.98,85.96,85.975,35100000.0
2009-11-12 00:30:00,85.985,86.0,85.98,85.99,49500000.0
2009-11-12 00:35:00,85.985,86.002,85.97,85.985,37800000.0
2009-11-12 00:40:00,85.985,86.005,85.96,86.005,41700000.0
2009-11-12 00:45:00,85.985,86.03,85.985,86.005,47500000.0
2009-11-12 00:50:00,86.02,86.04,85.99,85.995,127800000.0
2009-11-12 00:55:00,86.0,86.02,85.995,86.015,101600000.0
2009-11-12 01:00:00,86.005,86.03,86.005,86.025,73600000.0
2009-11-12 01:05:00,86.025,86.07,86.02,86.07,132700000.0
2009-11-12 01:10:00,86.065,86.125,86.06,86.115,614600000.0
2009-11-12 01:15:00,86.11,86.125,86.095,86.1,533800000.0
2009-11-12 01:20:00,86.1,86.115,86.03,86.045,443200000.0
2009-11-12 01:25:00,86.04,86.065,86.015,86.055,449400000.0
2009-11-12 01:30:00,86.05,86.07,86.03,86.03,288600000.0
2009-11-12 01:35:00,86.035,86.04,86.015,86.02,426500000.0
2009-11-12 01:40:00,86.02,86.035,85.995,86.02,417800000.0
2009-11-12 01:45:00,86.02,86.04,86.005,86.015,420300000.0
2009-11-12 01:50:00,86.015,86.055,86.01,86.045,394800000.0
2009-11-12 01:55:00,86.045,86.07,86.025,86.06,494200000.0
2009-11-12 02:00:00,86.06,86.075,86.01,86.025,904600000.0
2009-11-12 02:05:00,86.03,86.05,86.005,86.04,553900000.0
2009-11-12 02:10:00,86.045,86.045,86.02,86.025,492000000.0
2009-11-12 02:15:00,86.025,86.065,86.025,86.035,1050300000.0
2009-11-12 02:20:00,86.035,86.045,86.02,86.045,595500000.0
2009-11-12 02:25:00,86.045,86.095,86.04,86.085,872000000.0
2009-11-12 02:30:00,86.085,86.195,86.075,86.165,566100000.0
2009-11-12 02:35:00,86.17,86.205,86.12,86.175,563500000.0
2009-11-12 02:40:00,86.175,86.2,86.11,86.14,1165900000.0
2009-11-12 02:45:00,86.145,86.185,86.11,86.16,1291400000.0
2009-11-12 02:50:00,86.16,86.26,86.155,86.26,1403400000.0
2009-11-12 02:55:00,86.265,86.28,86.135,86.145,1572400000.0
2009-11-12 03:00:00,86.145,86.205,86.13,86.15,1285400000.0
2009-11-12 03:05:00,86.15,86.15,86.12,86.14,778900000.0
2009-11-12 03:10:00,86.14,86.15,86.09,86.105,733600000.0
2009-11-12 03:15:00,86.11,86.11,86.06,86.095,698200000.0
2009-11-12 03:20:00,86.09,86.125,86.045,86.045,653400000.0
2009-11-12 03:25:00,86.045,86.095,86.035,86.055,422300000.0
2009-11-12 03:30:00,86.05,86.07,86.0,86.035,990600000.0
2009-11-12 03:35:00,86.035,86.04,85.95,85.96,727000000.0
2009-11-12 03:40:00,85.96,85.975,85.94,85.96,808100000.0
2009-11-12 03:45:00,85.96,85.995,85.955,85.97,704900000.0
2009-11-12 03:50:00,85.975,86.0,85.96,85.99,779600000.0
2009-11-12 03:55:00,85.985,86.0,85.96,85.97,545000000.0
2009-11-12 04:00:00,85.97,86.055,85.97,86.03,705700000.0
2009-11-12 04:05:00,86.03,86.065,86.02,86.03,584800000.0
2009-11-12 04:10:00,86.03,86.045,86.01,86.04,489000000.0
2009-11-12 04:15:00,86.04,86.05,86.015,86.025,876900000.0
2009-11-12 04:20:00,86.025,86.03,86.0,86.005,647200000.0
2009-11-12 04:25:00,86.005,86.015,85.945,85.945,922700000.0
2009-11-12 04:30:00,85.945,85.975,85.94,85.955,778700000.0
2009-11-12 04:35:00,85.96,85.96,85.92,85.95,412100000.0
2009-11-12 04:40:00,85.955,86.025,85.955,86.015,503100000.0
2009-11-12 04:45:00,86.015,86.045,85.99,86.04,548500000.0
2009-11-12 04:50:00,86.04,86.11,86.035,86.085,675400000.0
2009-11-12 04:55:00,86.085,86.11,86.065,86.105,413500000.0
2009-11-12 05:00:00,86.105,86.105,86.08,86.09,502500000.0
2009-11-12 05:05:00,86.09,86.105,86.065,86.085,633800000.0
2009-11-12 05:10:00,86.085,86.2,86.07,86.185,761800000.0
2009-11-12 05:15:00,86.175,86.205,86.165,86.165,672700000.0
2009-11-12 05:20:00,86.165,86.175,86.135,86.135,730000000.0
2009-11-12 05:25:00,86.135,86.135,86.125,86.13,355500000.0
2009-11-12 05:30:00,86.13,86.13,86.115,86.13,98700000.0
2009-11-12 05:35:00,86.13,86.13,86.105,86.11,254300000.0
2009-11-12 05:40:00,86.11,86.11,86.01,86.02,471400000.0
2009-11-12 05:45:00,86.02,86.025,86.0,86.01,543400000.0
2009-11-12 05:50:00,86.01,86.03,85.985,85.985,456000000.0
2009-11-12 05:55:00,85.98,85.985,85.935,85.935,512000000.0
2009-11-12 06:00:00,85.935,85.975,85.935,85.965,408100000.0
2009-11-12 06:05:00,85.965,85.99,85.955,85.96,577000000.0
2009-11-12 06:10:00,85.96,85.98,85.96,85.97,570000000.0
2009-11-12 06:15:00,85.97,86.01,85.97,85.985,552600000.0
2009-11-12 06:20:00,85.985,85.99,85.96,85.965,438700000.0
2009-11-12 06:25:00,85.965,85.99,85.965,85.975,491700000.0
2009-11-12 06:30:00,85.975,86.0,85.96,85.98,976900000.0
2009-11-12 06:35:00,85.985,86.005,85.97,85.99,1074200000.0
2009-11-12 06:40:00,85.995,86.01,85.99,85.995,878900000.0
2009-11-12 06:45:00,85.995,85.995,85.98,85.99,117900000.0
2009-11-12 06:50:00,85.99,86.015,85.99,86.0,235800000.0
2009-11-12 06:55:00,86.005,86.01,85.99,85.99,367100000.0
2009-11-12 07:00:00,85.985,86.0,85.98,85.99,447500000.0
2009-11-12 07:05:00,85.99,85.995,85.96,85.975,586500000.0
2009-11-12 07:10:00,85.975,85.995,85.97,85.98,550800000.0
2009-11-12 07:15:00,85.98,85.985,85.96,85.975,389500000.0
2009-11-12 07:20:00,85.975,86.0,85.955,85.99,571300000.0
2009-11-12 07:25:00,85.99,86.0,85.965,85.99,624200000.0
2009-11-12 07:30:00,85.99,86.005,85.975,86.005,319700000.0
2009-11-12 07:35:00,86.005,86.035,86.005,86.03,324300000.0
2009-11-12 07:40:00,86.035,86.08,85.995,86.08,548800000.0
2009-11-12 07:45:00,86.08,86.095,86.07,86.095,208800000.0
2009-11-12 07:50:00,86.095,86.105,86.065,86.09,545200000.0
2009-11-12 07:55:00,86.095,86.1,86.065,86.095,586500000.0
2009-11-12 08:00:00,86.095,86.145,86.09,86.12,732900000.0
2009-11-12 08:05:00,86.125,86.13,86.1,86.105,579300000.0
2009-11-12 08:10:00,86.105,86.105,86.0,86.015,832700000.0
2009-11-12 08:15:00,86.015,86.045,86.005,86.015,716800000.0
2009-11-12 08:20:00,86.025,86.025,86.005,86.005,286000000.0
2009-11-12 08:25:00,86.005,86.015,85.995,86.01,265400000.0
2009-11-12 08:30:00,86.01,86.02,85.99,86.005,307500000.0
2009-11-12 08:35:00,86.0,86.01,85.975,85.985,374500000.0
2009-11-12 08:40:00,85.99,86.01,85.99,86.01,153500000.0
2009-11-12 08:45:00,86.02,86.065,86.02,86.05,589400000.0
2009-11-12 08:50:00,86.055,86.13,86.02,86.125,1169900000.0
2009-11-12 08:55:00,86.125,86.125,86.07,86.07,1047800000.0
2009-11-12 09:00:00,86.07,86.12,86.06,86.09,1256900000.0
2009-11-12 09:05:00,86.09,86.095,86.015,86.025,1040600000.0
2009-11-12 09:10:00,86.025,86.05,85.99,85.99,1412300000.0
2009-11-12 09:15:00,85.99,86.095,85.99,86.065,1945100000.0
2009-11-12 09:20:00,86.065,86.065,85.995,86.0,959200000.0
2009-11-12 09:25:00,86.0,86.005,85.97,85.995,554400000.0
2009-11-12 09:30:00,85.995,86.025,85.93,86.0,944500000.0
2009-11-12 09:35:00,86.0,86.035,85.975,86.02,899400000.0
2009-11-12 09:40:00,86.02,86.04,86.005,86.03,555700000.0
2009-11-12 09:45:00,86.03,86.045,85.855,85.855,1515200000.0
2009-11-12 09:50:00,85.855,85.92,85.825,85.91,1887100000.0
2009-11-12 09:55:00,85.91,85.965,85.83,85.915,2012200000.0
2009-11-12 10:00:00,85.915,85.915,85.815,85.86,2432000001.0
2009-11-12 10:05:00,85.865,85.925,85.83,85.865,2269299999.0
2009-11-12 10:10:00,85.86,85.865,85.815,85.85,1322700000.0
2009-11-12 10:15:00,85.85,85.9,85.815,85.865,1963799999.0
2009-11-12 10:20:00,85.865,85.905,85.85,85.885,1017500000.0
2009-11-12 10:25:00,85.885,85.89,85.84,85.85,809900000.0
2009-11-12 10:30:00,85.85,85.85,85.815,85.815,1152900000.0
2009-11-12 10:35:00,85.815,85.815,85.725,85.745,1342200000.0
2009-11-12 10:40:00,85.745,85.8,85.745,85.755,1300600000.0
2009-11-12 10:45:00,85.755,85.845,85.755,85.82,1635100000.0
2009-11-12 10:50:00,85.815,85.83,85.77,85.795,1365000000.0
2009-11-12 10:55:00,85.795,85.835,85.79,85.8,897000000.0
2009-11-12 11:00:00,85.8,85.815,85.705,85.74,1603300001.0
2009-11-12 11:05:00,85.74,85.785,85.67,85.77,1408100000.0
2009-11-12 11:10:00,85.77,85.8,85.65,85.69,1703500001.0
2009-11-12 11:15:00,85.685,85.685,85.59,85.595,1801500000.0
2009-11-12 11:20:00,85.595,85.615,85.525,85.595,1686599999.0
2009-11-12 11:25:00,85.595,85.615,85.54,85.55,1162500000.0
2009-11-12 11:30:00,85.55,85.595,85.54,85.595,1342299999.0
2009-11-12 11:35:00,85.585,85.595,85.51,85.54,1117700000.0
2009-11-12 11:40:00,85.54,85.585,85.52,85.575,600400000.0
2009-11-12 11:45:00,85.58,85.645,85.565,85.64,718100000.0
2009-11-12 11:50:00,85.64,85.65,85.605,85.615,546700000.0
2009-11-12 11:55:00,85.615,85.62,85.5,85.545,901800000.0
2009-11-12 12:00:00,85.545,85.655,85.535,85.635,1690299999.0
2009-11-12 12:05:00,85.635,85.645,85.55,85.585,1532500000.0
2009-11-12 12:10:00,85.585,85.655,85.585,85.645,1680800000.0
2009-11-12 12:15:00,85.645,85.74,85.615,85.715,2090399998.0
2009-11-12 12:20:00,85.715,85.75,85.645,85.74,1965500001.0
2009-11-12 12:25:00,85.74,85.74,85.635,85.635,767300000.0
2009-11-12 12:30:00,85.64,85.775,85.64,85.71,519100000.0
2009-11-12 12:35:00,85.71,85.73,85.635,85.645,901300000.0
2009-11-12 12:40:00,85.645,85.685,85.635,85.68,548800000.0
2009-11-12 12:45:00,85.685,85.715,85.68,85.695,814300000.0
2009-11-12 12:50:00,85.69,85.695,85.625,85.66,1090200000.0
2009-11-12 12:55:00,85.66,85.69,85.635,85.68,847200000.0
2009-11-12 13:00:00,85.68,85.705,85.67,85.675,1001300001.0
2009-11-12 13:05:00,85.68,85.69,85.655,85.67,1420800000.0
2009-11-12 13:10:00,85.675,85.685,85.655,85.66,1157200000.0
2009-11-12 13:15:00,85.66,85.67,85.64,85.67,705700000.0
2009-11-12 13:20:00,85.68,85.68,85.65,85.655,402900000.0
2009-11-12 13:25:00,85.655,85.705,85.65,85.695,318500000.0
2009-11-12 13:30:00,85.69,85.7,85.565,85.565,1084900000.0
2009-11-12 13:35:00,85.57,85.655,85.545,85.63,1162700000.0
2009-11-12 13:40:00,85.63,85.635,85.595,85.62,881300000.0
2009-11-12 13:45:00,85.62,85.64,85.595,85.62,1032900001.0
2009-11-12 13:50:00,85.625,85.64,85.61,85.615,677500000.0
2009-11-12 13:55:00,85.615,85.635,85.58,85.58,915000000.0
2009-11-12 14:00:00,85.58,85.63,85.575,85.615,1237700000.0
2009-11-12 14:05:00,85.615,85.615,85.535,85.535,808200000.0
2009-11-12 14:10:00,85.535,85.585,85.525,85.53,752800000.0
2009-11-12 14:15:00,85.53,85.53,85.455,85.465,1434200000.0
2009-11-12 14:20:00,85.46,85.475,85.265,85.305,1462800000.0
2009-11-12 14:25:00,85.305,85.365,85.275,85.3,1731200000.0
2009-11-12 14:30:00,85.305,85.335,85.265,85.33,2478999999.0
2009-11-12 14:35:00,85.33,85.385,85.26,85.365,2791500000.0
2009-11-12 14:40:00,85.37,85.435,85.335,85.39,2954200000.0
2009-11-12 14:45:00,85.385,85.425,85.355,85.42,2253500001.0
2009-11-12 14:50:00,85.415,85.47,85.38,85.455,1655800001.0
2009-11-12 14:55:00,85.455,85.525,85.44,85.51,1121900000.0
2009-11-12 15:00:00,85.51,85.585,85.5,85.57,2249200000.0
2009-11-12 15:05:00,85.57,85.6,85.55,85.555,1829300000.0
2009-11-12 15:10:00,85.555,85.6,85.52,85.535,1921100000.0
2009-11-12 15:15:00,85.535,85.585,85.52,85.53,1462200000.0
2009-11-12 15:20:00,85.53,85.625,85.53,85.625,2038100001.0
2009-11-12 15:25:00,85.625,85.73,85.625,85.655,2254100000.0
2009-11-12 15:30:00,85.66,85.87,85.65,85.73,2844000002.0
2009-11-12 15:35:00,85.73,85.805,85.72,85.77,2104700000.0
2009-11-12 15:40:00,85.77,85.955,85.77,85.92,1689400000.0
2009-11-12 15:45:00,85.92,85.925,85.87,85.905,2179999999.0
2009-11-12 15:50:00,85.905,85.92,85.825,85.83,2177100002.0
2009-11-12 15:55:00,85.83,85.845,85.765,85.81,2153500000.0
2009-11-12 16:00:00,85.81,85.96,85.8,85.915,2445400000.0
2009-11-12 16:05:00,85.91,86.095,85.905,86.055,3071899999.0
2009-11-12 16:10:00,86.055,86.12,86.02,86.09,3434500000.0
2009-11-12 16:15:00,86.09,86.16,86.075,86.145,2464400000.0
2009-11-12 16:20:00,86.145,86.175,86.1,86.155,3050599999.0
2009-11-12 16:25:00,86.155,86.19,86.1,86.15,2702200000.0
2009-11-12 16:30:00,86.145,86.205,86.125,86.125,2607800001.0
2009-11-12 16:35:00,86.125,86.15,85.995,86.02,2610700000.0
2009-11-12 16:40:00,86.015,86.145,85.97,86.055,2479600000.0
2009-11-12 16:45:00,86.055,86.13,86.0,86.085,2450600000.0
2009-11-12 16:50:00,86.07,86.16,86.07,86.095,2796299999.0
2009-11-12 16:55:00,86.1,86.135,86.06,86.08,2753699999.0
2009-11-12 17:00:00,86.08,86.12,86.01,86.02,2415800000.0
2009-11-12 17:05:00,86.025,86.04,85.91,85.94,2488299999.0
2009-11-12 17:10:00,85.94,85.985,85.91,85.925,2299599999.0
2009-11-12 17:15:00,85.925,85.985,85.79,85.83,2841299998.0
2009-11-12 17:20:00,85.815,85.925,85.79,85.92,3019200001.0
2009-11-12 17:25:00,85.925,86.05,85.88,86.02,2918399999.0
2009-11-12 17:30:00,86.015,86.04,85.945,86.005,2500400000.0
2009-11-12 17:35:00,86.005,86.05,85.95,86.015,2388500000.0
2009-11-12 17:40:00,86.015,86.19,86.01,86.19,2719699999.0
2009-11-12 17:45:00,86.19,86.23,86.145,86.2,2494099998.0
2009-11-12 17:50:00,86.2,86.345,86.2,86.29,2748799999.0
2009-11-12 17:55:00,86.29,86.355,86.205,86.305,3133299999.0
2009-11-12 18:00:00,86.305,86.325,86.235,86.285,3031399997.0
2009-11-12 18:05:00,86.285,86.285,86.16,86.18,3250300000.0
2009-11-12 18:10:00,86.18,86.195,85.985,85.99,2765700000.0
2009-11-12 18:15:00,85.99,86.125,85.955,86.115,2499900000.0
2009-11-12 18:20:00,86.115,86.115,86.01,86.035,2892100001.0
2009-11-12 18:25:00,86.035,86.035,85.88,85.88,2798599999.0
2009-11-12 18:30:00,85.88,85.885,85.785,85.865,2786300000.0
2009-11-12 18:35:00,85.875,85.875,85.785,85.85,1554799999.0
2009-11-12 18:40:00,85.85,85.935,85.78,85.925,2024700001.0
2009-11-12 18:45:00,85.925,86.015,85.865,85.9,2062900001.0
2009-11-12 18:50:00,85.895,85.925,85.81,85.81,1858099999.0
2009-11-12 18:55:00,85.81,86.0,85.775,86.0,2919499998.0
2009-11-12 19:00:00,86.0,86.005,85.915,85.95,2154700000.0
2009-11-12 19:05:00,85.945,85.965,85.885,85.965,1928400000.0
2009-11-12 19:10:00,85.965,85.965,85.93,85.945,1408899999.0
2009-11-12 19:15:00,85.945,86.015,85.94,85.995,808400000.0
2009-11-12 19:20:00,85.995,86.055,85.99,86.01,892800000.0
2009-11-12 19:25:00,86.01,86.01,85.98,85.985,704500000.0
2009-11-12 19:30:00,85.985,85.99,85.895,85.91,1903600001.0
2009-11-12 19:35:00,85.92,86.01,85.915,85.96,811000000.0
2009-11-12 19:40:00,85.96,86.025,85.94,85.965,718300000.0
2009-11-12 19:45:00,85.965,85.99,85.925,85.99,1488100000.0
2009-11-12 19:50:00,85.99,86.08,85.99,86.035,1569300002.0
2009-11-12 19:55:00,86.035,86.035,85.91,85.965,1157500000.0
2009-11-12 20:00:00,85.965,86.065,85.96,86.04,2221299999.0
2009-11-12 20:05:00,86.04,86.045,85.885,85.9,2072500000.0
2009-11-12 20:10:00,85.905,85.925,85.81,85.875,2201200000.0
2009-11-12 20:15:00,85.875,85.925,85.84,85.915,1893200000.0
2009-11-12 20:20:00,85.915,85.94,85.865,85.905,1446200000.0
2009-11-12 20:25:00,85.905,85.905,85.82,85.895,1108700001.0
2009-11-12 20:30:00,85.895,85.905,85.845,85.9,1396700000.0
2009-11-12 20:35:00,85.895,85.91,85.875,85.91,1155799997.0
2009-11-12 20:40:00,85.91,85.935,85.86,85.875,1322000000.0
2009-11-12 20:45:00,85.875,85.985,85.865,85.96,1497100000.0
2009-11-12 20:50:00,85.96,85.96,85.885,85.885,738100000.0
2009-11-12 20:55:00,85.885,85.885,85.84,85.865,875800000.0
2009-11-12 21:00:00,85.865,85.925,85.83,85.915,1024900000.0
2009-11-12 21:05:00,85.915,85.945,85.885,85.9,1288000000.0
2009-11-12 21:10:00,85.895,85.92,85.835,85.915,1311600001.0
2009-11-12 21:15:00,85.915,85.915,85.835,85.86,1572500001.0
2009-11-12 21:20:00,85.85,85.875,85.81,85.825,714700000.0
2009-11-12 21:25:00,85.82,85.845,85.77,85.805,1431900000.0
2009-11-12 21:30:00,85.805,85.845,85.8,85.83,915600000.0
2009-11-12 21:35:00,85.83,85.845,85.785,85.79,909800000.0
2009-11-12 21:40:00,85.795,85.8,85.755,85.775,1269500000.0
2009-11-12 21:45:00,85.775,85.785,85.71,85.715,1143800000.0
2009-11-12 21:50:00,85.715,85.745,85.68,85.685,1123899999.0
2009-11-12 21:55:00,85.69,85.695,85.595,85.63,2021300000.0
2009-11-12 22:00:00,85.625,85.65,85.465,85.465,1156300000.0
2009-11-12 22:05:00,85.47,85.555,85.465,85.52,1693900000.0
2009-11-12 22:10:00,85.515,85.53,85.435,85.5,1577900001.0
2009-11-12 22:15:00,85.5,85.56,85.495,85.545,585700000.0
2009-11-12 22:20:00,85.545,85.575,85.535,85.55,981000000.0
2009-11-12 22:25:00,85.55,85.565,85.495,85.5,1124100000.0
2009-11-12 22:30:00,85.5,85.575,85.47,85.55,1664799999.0
2009-11-12 22:35:00,85.55,85.555,85.465,85.495,1461000000.0
2009-11-12 22:40:00,85.495,85.53,85.475,85.52,1819400000.0
2009-11-12 22:45:00,85.52,85.545,85.5,85.505,581200000.0
2009-11-12 22:50:00,85.505,85.54,85.485,85.525,557900000.0
2009-11-12 22:55:00,85.53,85.635,85.525,85.615,990000000.0
2009-11-12 23:00:00,85.615,85.625,85.575,85.59,576600000.0
2009-11-12 23:05:00,85.59,85.625,85.545,85.545,338500000.0
2009-11-12 23:10:00,85.55,85.59,85.545,85.59,528700000.0
2009-11-12 23:15:00,85.58,85.605,85.57,85.605,148100000.0
2009-11-12 23:20:00,85.605,85.645,85.585,85.6,381100000.0
2009-11-12 23:25:00,85.6,85.635,85.595,85.62,142800000.0
2009-11-12 23:30:00,85.62,85.62,85.57,85.6,123700000.0
2009-11-12 23:35:00,85.6,85.615,85.585,85.585,162700000.0
2009-11-12 23:40:00,85.6,85.61,85.53,85.565,425700000.0
2009-11-12 23:45:00,85.56,85.59,85.515,85.515,703600000.0
2009-11-12 23:50:00,85.515,85.61,85.515,85.61,235200000.0
2009-11-12 23:55:00,85.61,85.61,85.525,85.575,342100000.0
2009-11-13 00:00:00,85.54,85.595,85.53,85.565,129700000.0
2009-11-13 00:05:00,85.565,85.57,85.535,85.535,61900000.0
2009-11-13 00:10:00,85.535,85.59,85.535,85.56,68600000.0
2009-11-13 00:15:00,85.55,85.565,85.475,85.485,96000000.0
2009-11-13 00:20:00,85.485,85.515,85.445,85.495,102900000.0
2009-11-13 00:25:00,85.51,85.584,85.475,85.485,116000000.0
2009-11-13 00:30:00,85.485,85.525,85.485,85.525,139500000.0
2009-11-13 00:35:00,85.53,85.53,85.5,85.51,82900000.0
2009-11-13 00:40:00,85.51,85.58,85.51,85.57,204700000.0
2009-11-13 00:45:00,85.575,85.61,85.575,85.59,115600000.0
2009-11-13 00:50:00,85.585,85.625,85.575,85.615,138600000.0
2009-11-13 00:55:00,85.62,85.64,85.518,85.523,151800000.0
2009-11-13 01:00:00,85.605,85.635,85.575,85.575,100700000.0
2009-11-13 01:05:00,85.575,85.58,85.515,85.55,115600000.0
2009-11-13 01:10:00,85.55,85.605,85.54,85.575,235900000.0
2009-11-13 01:15:00,85.575,85.635,85.575,85.635,309500000.0
2009-11-13 01:20:00,85.63,85.63,85.58,85.6,223600000.0
2009-11-13 01:25:00,85.6,85.61,85.57,85.57,700000000.0
2009-11-13 01:30:00,85.57,85.585,85.535,85.54,589200000.0
2009-11-13 01:35:00,85.535,85.56,85.53,85.56,635200000.0
2009-11-13 01:40:00,85.523,85.56,85.485,85.51,420800000.0
2009-11-13 01:45:00,85.51,85.53,85.495,85.515,449900000.0
2009-11-13 01:50:00,85.515,85.58,85.515,85.575,538500000.0
2009-11-13 01:55:00,85.575,85.595,85.54,85.545,673200000.0
2009-11-13 02:00:00,85.56,85.605,85.54,85.6,799000000.0
2009-11-13 02:05:00,85.6,85.615,85.585,85.6,820300000.0
2009-11-13 02:10:00,85.6,85.63,85.585,85.595,782100000.0
2009-11-13 02:15:00,85.595,85.6,85.495,85.555,747100000.0
2009-11-13 02:20:00,85.565,85.565,85.465,85.475,783500000.0
2009-11-13 02:25:00,85.475,85.495,85.445,85.485,982600000.0
2009-11-13 02:30:00,85.49,85.515,85.465,85.5,949800000.0
2009-11-13 02:35:00,85.5,85.555,85.5,85.55,611700000.0
2009-11-13 02:40:00,85.55,85.555,85.455,85.475,777000000.0
2009-11-13 02:45:00,85.475,85.515,85.475,85.495,315700000.0
2009-11-13 02:50:00,85.5,85.605,85.495,85.605,1050000000.0
2009-11-13 02:55:00,85.605,85.62,85.535,85.54,1256600000.0
2009-11-13 03:00:00,85.54,85.55,85.51,85.54,970100000.0
2009-11-13 03:05:00,85.535,85.54,85.505,85.51,881400000.0
2009-11-13 03:10:00,85.51,85.52,85.49,85.49,788200000.0
2009-11-13 03:15:00,85.49,85.495,85.45,85.455,537300000.0
2009-11-13 03:20:00,85.455,85.51,85.435,85.495,1202600000.0
2009-11-13 03:25:00,85.495,85.5,85.46,85.49,535100000.0
2009-11-13 03:30:00,85.49,85.495,85.435,85.445,785900000.0
2009-11-13 03:35:00,85.445,85.47,85.41,85.445,777500000.0
2009-11-13 03:40:00,85.445,85.455,85.425,85.44,491000000.0
2009-11-13 03:45:00,85.44,85.455,85.43,85.45,376800000.0
2009-11-13 03:50:00,85.45,85.46,85.42,85.425,335400000.0
2009-11-13 03:55:00,85.425,85.475,85.42,85.475,746900000.0
2009-11-13 04:00:00,85.475,85.475,85.435,85.44,734400000.0
2009-11-13 04:05:00,85.44,85.475,85.44,85.46,403800000.0
2009-11-13 04:10:00,85.46,85.47,85.445,85.445,293800000.0
2009-11-13 04:15:00,85.445,85.48,85.435,85.48,724500000.0
2009-11-13 04:20:00,85.475,85.505,85.47,85.485,448900000.0
2009-11-13 04:25:00,85.485,85.525,85.485,85.49,531400000.0
2009-11-13 04:30:00,85.49,85.495,85.46,85.47,429100000.0
2009-11-13 04:35:00,85.47,85.48,85.455,85.465,599200000.0
2009-11-13 04:40:00,85.475,85.475,85.45,85.46,317100000.0
2009-11-13 04:45:00,85.46,85.47,85.445,85.455,362500000.0
2009-11-13 04:50:00,85.455,85.465,85.445,85.455,495400000.0
2009-11-13 04:55:00,85.465,85.475,85.455,85.465,567700000.0
2009-11-13 05:00:00,85.465,85.525,85.465,85.51,669300000.0
2009-11-13 05:05:00,85.51,85.51,85.475,85.475,674300000.0
2009-11-13 05:10:00,85.475,85.525,85.47,85.52,765100000.0
2009-11-13 05:15:00,85.52,85.56,85.52,85.535,444300000.0
2009-11-13 05:20:00,85.535,85.54,85.465,85.47,793600000.0
2009-11-13 05:25:00,85.47,85.485,85.465,85.47,483300000.0
2009-11-13 05:30:00,85.47,85.515,85.46,85.515,483800000.0
2009-11-13 05:35:00,85.515,85.535,85.505,85.53,182800000.0
2009-11-13 05:40:00,85.525,85.55,85.525,85.545,314500000.0
2009-11-13 05:45:00,85.545,85.56,85.535,85.55,395700000.0
2009-11-13 05:50:00,85.555,85.56,85.545,85.545,163800000.0
2009-11-13 05:55:00,85.545,85.55,85.495,85.515,474000000.0
2009-11-13 06:00:00,85.515,85.52,85.48,85.485,337000000.0
2009-11-13 06:05:00,85.49,85.5,85.47,85.485,349500000.0
2009-11-13 06:10:00,85.485,85.49,85.46,85.47,302200000.0
2009-11-13 06:15:00,85.465,85.485,85.44,85.46,540300000.0
2009-11-13 06:20:00,85.46,85.48,85.44,85.47,592100000.0
2009-11-13 06:25:00,85.47,85.49,85.42,85.475,692500000.0
2009-11-13 06:30:00,85.48,85.5,85.47,85.49,688700000.0
2009-11-13 06:35:00,85.49,85.5,85.465,85.47,418000000.0
2009-11-13 06:40:00,85.47,85.495,85.465,85.47,352200000.0
2009-11-13 06:45:00,85.47,85.475,85.435,85.435,609800000.0
2009-11-13 06:50:00,85.435,85.47,85.425,85.47,422200000.0
2009-11-13 06:55:00,85.47,85.48,85.46,85.475,692000000.0
2009-11-13 07:00:00,85.48,85.49,85.47,85.48,282000000.0
2009-11-13 07:05:00,85.48,85.485,85.465,85.475,522100000.0
2009-11-13 07:10:00,85.475,85.543,85.45,85.455,536000000.0
2009-11-13 07:15:00,85.455,85.49,85.455,85.47,856600000.0
2009-11-13 07:20:00,85.47,85.495,85.47,85.49,574400000.0
2009-11-13 07:25:00,85.49,85.495,85.47,85.495,396500000.0
2009-11-13 07:30:00,85.495,85.51,85.47,85.485,358000000.0
2009-11-13 07:35:00,85.485,85.5,85.48,85.49,252900000.0
2009-11-13 07:40:00,85.49,85.495,85.455,85.465,583800000.0
2009-11-13 07:45:00,85.47,85.505,85.465,85.495,440400000.0
2009-11-13 07:50:00,85.495,85.545,85.485,85.545,585000000.0
2009-11-13 07:55:00,85.545,85.55,85.52,85.54,793000000.0
2009-11-13 08:00:00,85.54,85.555,85.54,85.54,471400000.0
2009-11-13 08:05:00,85.545,85.56,85.53,85.54,667500000.0
2009-11-13 08:10:00,85.54,85.55,85.53,85.55,678400000.0
2009-11-13 08:15:00,85.55,85.56,85.535,85.55,305600000.0
2009-11-13 08:20:00,85.55,85.555,85.54,85.545,448600000.0
2009-11-13 08:25:00,85.545,85.56,85.54,85.555,974800000.0
2009-11-13 08:30:00,85.56,85.585,85.555,85.58,774700000.0
2009-11-13 08:35:00,85.58,85.58,85.555,85.57,606700000.0
2009-11-13 08:40:00,85.57,85.65,85.57,85.65,1051300000.0
2009-11-13 08:45:00,85.645,85.78,85.64,85.76,1476300000.0
2009-11-13 08:50:00,85.76,85.86,85.745,85.83,1628300000.0
2009-11-13 08:55:00,85.825,85.85,85.805,85.83,894400000.0
2009-11-13 09:00:00,85.835,85.865,85.795,85.795,2145100000.0
2009-11-13 09:05:00,85.79,85.815,85.75,85.795,1924300000.0
2009-11-13 09:10:00,85.8,85.825,85.775,85.79,1548400000.0
2009-11-13 09:15:00,85.795,85.85,85.775,85.85,1893900000.0
2009-11-13 09:20:00,85.85,85.875,85.77,85.785,1906499998.0
2009-11-13 09:25:00,85.79,85.795,85.745,85.77,816000000.0
2009-11-13 09:30:00,85.77,85.795,85.76,85.765,944700000.0
2009-11-13 09:35:00,85.765,85.785,85.76,85.765,1002600000.0
2009-11-13 09:40:00,85.765,85.81,85.74,85.785,1060300000.0
2009-11-13 09:45:00,85.785,85.83,85.76,85.83,867500000.0
2009-11-13 09:50:00,85.83,85.845,85.78,85.81,1111200000.0
2009-11-13 09:55:00,85.81,85.835,85.805,85.815,382200000.0
2009-11-13 10:00:00,85.815,85.82,85.74,85.74,891500000.0
2009-11-13 10:05:00,85.74,85.77,85.695,85.72,644600000.0
2009-11-13 10:10:00,85.715,85.725,85.645,85.645,746800000.0
2009-11-13 10:15:00,85.64,85.72,85.625,85.675,1403000000.0
2009-11-13 10:20:00,85.675,85.765,85.66,85.765,859400000.0
2009-11-13 10:25:00,85.765,85.83,85.74,85.765,1411600000.0
2009-11-13 10:30:00,85.765,85.855,85.765,85.795,1138200000.0
2009-11-13 10:35:00,85.795,85.81,85.755,85.755,308600000.0
2009-11-13 10:40:00,85.755,85.765,85.725,85.745,320700000.0
2009-11-13 10:45:00,85.74,85.79,85.705,85.785,656300000.0
2009-11-13 10:50:00,85.785,85.815,85.785,85.79,543800000.0
2009-11-13 10:55:00,85.795,85.835,85.765,85.81,806100000.0
2009-11-13 11:00:00,85.815,85.845,85.76,85.765,1632900000.0
2009-11-13 11:05:00,85.76,85.765,85.69,85.72,1003700000.0
2009-11-13 11:10:00,85.715,85.72,85.595,85.615,855700000.0
2009-11-13 11:15:00,85.615,85.63,85.565,85.615,834300000.0
2009-11-13 11:20:00,85.605,85.605,85.495,85.535,1090700000.0
2009-11-13 11:25:00,85.535,85.545,85.36,85.45,1080000000.0
2009-11-13 11:30:00,85.45,85.46,85.34,85.365,1316700000.0
2009-11-13 11:35:00,85.365,85.405,85.34,85.355,1259400000.0
2009-11-13 11:40:00,85.355,85.355,85.26,85.32,1078600000.0
2009-11-13 11:45:00,85.32,85.35,85.295,85.34,806700000.0
2009-11-13 11:50:00,85.34,85.37,85.315,85.325,915800000.0
2009-11-13 11:55:00,85.325,85.325,85.155,85.2,1389600000.0
2009-11-13 12:00:00,85.2,85.225,85.155,85.185,1424400000.0
2009-11-13 12:05:00,85.185,85.2,85.16,85.17,1149100000.0
2009-11-13 12:10:00,85.17,85.175,85.115,85.14,843800000.0
2009-11-13 12:15:00,85.145,85.175,85.11,85.17,716600000.0
2009-11-13 12:20:00,85.17,85.28,85.17,85.235,1037300000.0
2009-11-13 12:25:00,85.24,85.265,85.14,85.155,828300003.0
2009-11-13 12:30:00,85.145,85.18,85.115,85.145,605500000.0
2009-11-13 12:35:00,85.145,85.165,85.11,85.14,538600000.0
2009-11-13 12:40:00,85.135,85.185,85.105,85.105,374700000.0
2009-11-13 12:45:00,85.105,85.165,85.095,85.155,390400000.0
2009-11-13 12:50:00,85.165,85.18,85.115,85.115,282800000.0
2009-11-13 12:55:00,85.115,85.16,85.095,85.14,483000000.0
2009-11-13 13:00:00,85.14,85.225,85.14,85.185,568000000.0
2009-11-13 13:05:00,85.185,85.255,85.175,85.245,663500000.0
2009-11-13 13:10:00,85.245,85.31,85.225,85.305,577500000.0
2009-11-13 13:15:00,85.305,85.33,85.28,85.28,540400000.0
2009-11-13 13:20:00,85.285,85.3,85.245,85.245,532000000.0
2009-11-13 13:25:00,85.25,85.275,85.245,85.275,700400000.0
2009-11-13 13:30:00,85.275,85.295,85.215,85.225,948800000.0
2009-11-13 13:35:00,85.225,85.26,85.21,85.21,813000000.0
2009-11-13 13:40:00,85.21,85.235,85.21,85.235,274200000.0
2009-11-13 13:45:00,85.235,85.235,85.215,85.215,226000000.0
2009-11-13 13:50:00,85.22,85.305,85.21,85.29,589600000.0
2009-11-13 13:55:00,85.295,85.295,85.245,85.285,749100000.0
2009-11-13 14:00:00,85.28,85.33,85.28,85.3,894800000.0
2009-11-13 14:05:00,85.3,85.315,85.275,85.305,632200000.0
2009-11-13 14:10:00,85.305,85.31,85.245,85.245,621499998.0
2009-11-13 14:15:00,85.245,85.255,85.215,85.225,399500000.0
2009-11-13 14:20:00,85.225,85.24,85.205,85.21,315300000.0
2009-11-13 14:25:00,85.21,85.22,85.145,85.165,688900000.0
2009-11-13 14:30:00,85.165,85.195,85.165,85.18,463600000.0
2009-11-13 14:35:00,85.18,85.205,85.18,85.195,544100000.0
2009-11-13 14:40:00,85.195,85.225,85.195,85.22,356700000.0
2009-11-13 14:45:00,85.215,85.225,85.18,85.195,403600000.0
2009-11-13 14:50:00,85.195,85.275,85.195,85.235,1143600000.0
2009-11-13 14:55:00,85.24,85.285,85.235,85.25,1386700000.0
2009-11-13 15:00:00,85.25,85.25,85.2,85.225,1115100000.0
2009-11-13 15:05:00,85.22,85.265,85.205,85.26,1171500000.0
2009-11-13 15:10:00,85.26,85.315,85.25,85.265,880400000.0
2009-11-13 15:15:00,85.26,85.37,85.245,85.37,1492300001.0
2009-11-13 15:20:00,85.37,85.395,85.325,85.34,1597000001.0
2009-11-13 15:25:00,85.35,85.395,85.27,85.29,1124700000.0
2009-11-13 15:30:00,85.285,85.405,85.12,85.385,2406699999.0
2009-11-13 15:35:00,85.38,85.395,85.24,85.29,2747500000.0
2009-11-13 15:40:00,85.29,85.38,85.285,85.37,2202500000.0
2009-11-13 15:45:00,85.365,85.45,85.35,85.39,1778000001.0
2009-11-13 15:50:00,85.39,85.4,85.345,85.345,2110400000.0
2009-11-13 15:55:00,85.345,85.375,85.25,85.365,2097100000.0
2009-11-13 16:00:00,85.37,85.39,85.21,85.3,1772000000.0
2009-11-13 16:05:00,85.295,85.295,85.195,85.27,2118600002.0
2009-11-13 16:10:00,85.265,85.28,85.215,85.245,2025100000.0
2009-11-13 16:15:00,85.24,85.28,85.215,85.23,1947200002.0
2009-11-13 16:20:00,85.23,85.26,85.17,85.235,2443100000.0
2009-11-13 16:25:00,85.235,85.345,85.235,85.31,2612900000.0
2009-11-13 16:30:00,85.31,85.34,85.155,85.17,2278000001.0
2009-11-13 16:35:00,85.17,85.285,85.115,85.285,3017900000.0
2009-11-13 16:40:00,85.285,85.305,85.175,85.23,2816700000.0
2009-11-13 16:45:00,85.23,85.28,85.195,85.255,2236600001.0
2009-11-13 16:50:00,85.26,85.32,85.215,85.275,2299200000.0
2009-11-13 16:55:00,85.2,85.2,84.975,85.015,2993399997.0
2009-11-13 17:00:00,85.015,85.13,84.955,85.12,2611400000.0
2009-11-13 17:05:00,85.12,85.18,85.05,85.125,2623100000.0
2009-11-13 17:10:00,85.125,85.205,85.04,85.07,2322999999.0
2009-11-13 17:15:00,85.085,85.195,85.075,85.155,2084000000.0
2009-11-13 17:20:00,85.16,85.26,85.15,85.23,2426000000.0
2009-11-13 17:25:00,85.23,85.23,85.145,85.155,1965100001.0
2009-11-13 17:30:00,85.155,85.155,85.04,85.105,1966399999.0
2009-11-13 17:35:00,85.1,85.23,85.08,85.18,2190200000.0
2009-11-13 17:40:00,85.18,85.265,85.135,85.255,2147399999.0
2009-11-13 17:45:00,85.245,85.345,85.225,85.255,2127300000.0
2009-11-13 17:50:00,85.26,85.365,85.26,85.355,2399500000.0
2009-11-13 17:55:00,85.355,85.46,85.305,85.445,2773900000.0
2009-11-13 18:00:00,85.45,85.51,85.405,85.45,2039400000.0
2009-11-13 18:05:00,85.45,85.46,85.405,85.42,2241000000.0
2009-11-13 18:10:00,85.42,85.42,85.31,85.35,2180099999.0
2009-11-13 18:15:00,85.35,85.375,85.295,85.335,2193700001.0
2009-11-13 18:20:00,85.335,85.385,85.275,85.3,2680000000.0
2009-11-13 18:25:00,85.3,85.38,85.29,85.31,1895100000.0
2009-11-13 18:30:00,85.31,85.335,85.235,85.245,1887600000.0
2009-11-13 18:35:00,85.245,85.3,85.235,85.245,2049200000.0
2009-11-13 18:40:00,85.245,85.285,85.18,85.235,1947200000.0
2009-11-13 18:45:00,85.23,85.26,85.18,85.245,1595100000.0
2009-11-13 18:50:00,85.24,85.255,85.195,85.205,1547900000.0
2009-11-13 18:55:00,85.205,85.255,85.16,85.255,2132699997.0
2009-11-13 19:00:00,85.26,85.38,85.24,85.335,999500000.0
2009-11-13 19:05:00,85.335,85.435,85.265,85.36,1580900000.0
2009-11-13 19:10:00,85.36,85.365,85.265,85.295,1928100000.0
2009-11-13 19:15:00,85.3,85.385,85.295,85.385,1661100000.0
2009-11-13 19:20:00,85.39,85.45,85.39,85.41,1866200000.0
2009-11-13 19:25:00,85.41,85.42,85.355,85.38,1839800001.0
2009-11-13 19:30:00,85.38,85.435,85.365,85.41,1673499999.0
2009-11-13 19:35:00,85.41,85.53,85.4,85.42,1410000000.0
2009-11-13 19:40:00,85.42,85.48,85.415,85.48,768600000.0
2009-11-13 19:45:00,85.475,85.49,85.4,85.405,1507700000.0
2009-11-13 19:50:00,85.405,85.435,85.365,85.395,947800000.0
2009-11-13 19:55:00,85.395,85.44,85.39,85.425,917100000.0
2009-11-13 20:00:00,85.43,85.43,85.375,85.385,976600000.0
2009-11-13 20:05:00,85.39,85.405,85.36,85.38,1167800000.0
2009-11-13 20:10:00,85.385,85.395,85.355,85.37,731600000.0
2009-11-13 20:15:00,85.37,85.415,85.355,85.4,1022400001.0
2009-11-13 20:20:00,85.4,85.44,85.345,85.375,1080500000.0
2009-11-13 20:25:00,85.38,85.44,85.375,85.425,837100000.0
2009-11-13 20:30:00,85.425,85.455,85.395,85.445,1073600000.0
2009-11-13 20:35:00,85.445,85.49,85.435,85.49,835500000.0
2009-11-13 20:40:00,85.49,85.49,85.425,85.43,587800000.0
2009-11-13 20:45:00,85.43,85.445,85.365,85.365,558100000.0
2009-11-13 20:50:00,85.365,85.42,85.355,85.415,1018300000.0
2009-11-13 20:55:00,85.415,85.42,85.365,85.41,1162700000.0
2009-11-13 21:00:00,85.41,85.435,85.39,85.43,919300000.0
2009-11-13 21:05:00,85.43,85.48,85.42,85.455,1663700000.0
2009-11-13 21:10:00,85.455,85.475,85.445,85.465,930400000.0
2009-11-13 21:15:00,85.465,85.465,85.4,85.4,1042400000.0
2009-11-13 21:20:00,85.4,85.43,85.365,85.42,1213399999.0
2009-11-13 21:25:00,85.42,85.44,85.405,85.43,600100000.0
2009-11-13 21:30:00,85.425,85.425,85.27,85.275,1248000000.0
2009-11-13 21:35:00,85.275,85.32,85.255,85.3,747200000.0
2009-11-13 21:40:00,85.3,85.355,85.275,85.295,972500000.0
2009-11-13 21:45:00,85.3,85.37,85.3,85.34,729700000.0
2009-11-13 21:50:00,85.34,85.365,85.3,85.32,1119900000.0
2009-11-13 21:55:00,85.32,85.34,85.235,85.235,1400200000.0
2009-11-13 22:00:00,85.23,85.315,85.215,85.31,996200000.0
2009-11-13 22:05:00,85.305,85.36,85.3,85.355,279000000.0
2009-11-13 22:10:00,85.36,85.385,85.29,85.32,457600000.0
2009-11-13 22:15:00,85.315,85.315,85.275,85.285,392500000.0
2009-11-13 22:20:00,85.285,85.33,85.285,85.32,358200000.0
2009-11-13 22:25:00,85.32,85.325,85.275,85.285,339900000.0
2009-11-13 22:30:00,85.285,85.34,85.28,85.335,381500000.0
2009-11-13 22:35:00,85.335,85.345,85.3,85.315,236600000.0
2009-11-13 22:40:00,85.315,85.36,85.305,85.35,352800000.0
2009-11-13 22:45:00,85.35,85.36,85.28,85.33,415100000.0
2009-11-13 22:50:00,85.335,85.375,85.325,85.375,469500000.0
2009-11-13 22:55:00,85.375,85.4,85.32,85.335,472000000.0
2009-11-16 00:00:00,84.96,84.965,84.91,84.94,92400000.0
2009-11-16 00:05:00,84.945,84.985,84.935,84.985,78600000.0
2009-11-16 00:10:00,84.98,84.985,84.97,84.975,67000000.0
2009-11-16 00:15:00,84.98,84.98,84.92,84.95,51200000.0
2009-11-16 00:20:00,84.95,84.95,84.905,84.93,159000000.0
2009-11-16 00:25:00,84.925,84.975,84.925,84.955,83900000.0
2009-11-16 00:30:00,84.97,84.995,84.935,84.935,84600000.0
2009-11-16 00:35:00,84.96,85.025,84.94,84.995,98400000.0
2009-11-16 00:40:00,85.0,85.01,84.945,84.995,81800000.0
2009-11-16 00:45:00,84.98,84.995,84.935,84.945,147200000.0
2009-11-16 00:50:00,84.94,84.96,84.935,84.94,68000000.0
2009-11-16 00:55:00,84.94,85.01,84.925,84.965,165600000.0
2009-11-16 01:00:00,84.965,85.025,84.965,85.015,179900000.0
2009-11-16 01:05:00,85.02,85.095,85.02,85.075,292100000.0
2009-11-16 01:10:00,85.075,85.165,85.075,85.15,262100000.0
2009-11-16 01:15:00,85.155,85.26,85.155,85.22,287500000.0
2009-11-16 01:20:00,85.225,85.26,85.215,85.255,399800000.0
2009-11-16 01:25:00,85.26,85.315,85.25,85.3,381200000.0
2009-11-16 01:30:00,85.305,85.345,85.295,85.335,431000000.0
2009-11-16 01:35:00,85.335,85.355,85.305,85.305,341700000.0
2009-11-16 01:40:00,85.305,85.305,85.127,85.128,144000000.0
2009-11-16 01:45:00,85.3,85.31,85.28,85.28,258200000.0
2009-11-16 01:50:00,85.285,85.35,85.26,85.325,917100000.0
2009-11-16 01:55:00,85.325,85.455,85.325,85.42,891200000.0
2009-11-16 02:00:00,85.42,85.45,85.195,85.33,1342600000.0
2009-11-16 02:05:00,85.335,85.36,85.21,85.21,1178300000.0
2009-11-16 02:10:00,85.205,85.24,85.195,85.2,722700000.0
2009-11-16 02:15:00,85.205,85.29,85.2,85.265,446200000.0
2009-11-16 02:20:00,85.265,85.29,85.26,85.275,179200000.0
2009-11-16 02:25:00,85.275,85.295,85.22,85.24,567900000.0
2009-11-16 02:30:00,85.24,85.26,85.09,85.1,928300000.0
2009-11-16 02:35:00,85.1,85.14,85.085,85.14,740700000.0
2009-11-16 02:40:00,85.14,85.17,85.105,85.16,759800000.0
2009-11-16 02:45:00,85.16,85.18,85.085,85.12,749600000.0
2009-11-16 02:50:00,85.115,85.12,84.95,84.995,1271100000.0
2009-11-16 02:55:00,84.99,85.125,84.95,85.115,1184000000.0
2009-11-16 03:00:00,85.12,85.14,85.09,85.12,1106500000.0
2009-11-16 03:05:00,85.125,85.2,85.125,85.175,587700000.0
2009-11-16 03:10:00,85.17,85.2,85.125,85.135,631100000.0
2009-11-16 03:15:00,85.135,85.16,85.09,85.145,885300000.0
2009-11-16 03:20:00,85.145,85.16,85.13,85.15,678000000.0
2009-11-16 03:25:00,85.155,85.175,85.155,85.175,467300000.0
2009-11-16 03:30:00,85.18,85.27,85.175,85.255,799500000.0
2009-11-16 03:35:00,85.255,85.31,85.245,85.295,917100000.0
2009-11-16 03:40:00,85.295,85.315,85.265,85.265,667300000.0
2009-11-16 03:45:00,85.265,85.29,85.255,85.28,1077900000.0
2009-11-16 03:50:00,85.275,85.275,85.235,85.235,666800000.0
2009-11-16 03:55:00,85.235,85.265,85.225,85.25,950100000.0
2009-11-16 04:00:00,85.25,85.28,85.23,85.26,1171500000.0
2009-11-16 04:05:00,85.265,85.265,85.24,85.25,540300000.0
2009-11-16 04:10:00,85.255,85.3,85.25,85.295,745300000.0
2009-11-16 04:15:00,85.295,85.315,85.28,85.29,605500000.0
2009-11-16 04:20:00,85.29,85.31,85.275,85.295,666500000.0
2009-11-16 04:25:00,85.3,85.315,85.295,85.31,380600000.0
2009-11-16 04:30:00,85.315,85.335,85.3,85.325,515400000.0
2009-11-16 04:35:00,85.325,85.385,85.325,85.38,925000000.0
2009-11-16 04:40:00,85.38,85.38,85.325,85.325,686400000.0
2009-11-16 04:45:00,85.33,85.35,85.31,85.345,788500000.0
2009-11-16 04:50:00,85.35,85.375,85.3,85.365,811700000.0
2009-11-16 04:55:00,85.36,85.39,85.345,85.39,1038500000.0
2009-11-16 05:00:00,85.39,85.415,85.385,85.4,688600000.0
2009-11-16 05:05:00,85.395,85.45,85.39,85.425,633700000.0
2009-11-16 05:10:00,85.425,85.435,85.41,85.41,743300000.0
2009-11-16 05:15:00,85.41,85.43,85.4,85.41,441800000.0
2009-11-16 05:20:00,85.41,85.42,85.4,85.41,431100000.0
2009-11-16 05:25:00,85.41,85.465,85.4,85.45,928700000.0
2009-11-16 05:30:00,85.45,85.46,85.4,85.41,519900000.0
2009-11-16 05:35:00,85.405,85.435,85.39,85.39,433000000.0
2009-11-16 05:40:00,85.39,85.44,85.39,85.415,383900000.0
2009-11-16 05:45:00,85.415,85.43,85.405,85.415,376900000.0
2009-11-16 05:50:00,85.415,85.415,85.395,85.4,335600000.0
2009-11-16 05:55:00,85.405,85.415,85.38,85.41,349300000.0
2009-11-16 06:00:00,85.41,85.509,85.4,85.41,437100000.0
2009-11-16 06:05:00,85.41,85.45,85.41,85.42,493400000.0
2009-11-16 06:10:00,85.42,85.435,85.385,85.385,739100000.0
2009-11-16 06:15:00,85.385,85.415,85.385,85.405,311300000.0
2009-11-16 06:20:00,85.4,85.43,85.385,85.43,386300000.0
2009-11-16 06:25:00,85.43,85.455,85.43,85.45,428400000.0
2009-11-16 06:30:00,85.45,85.495,85.45,85.49,503700000.0
2009-11-16 06:35:00,85.495,85.525,85.485,85.515,714400000.0
2009-11-16 06:40:00,85.515,85.525,85.495,85.495,486700000.0
2009-11-16 06:45:00,85.495,85.535,85.49,85.53,330600000.0
2009-11-16 06:50:00,85.53,85.53,85.505,85.515,384100000.0
2009-11-16 06:55:00,85.515,85.525,85.475,85.5,534100000.0
2009-11-16 07:00:00,85.5,85.55,85.485,85.51,775200000.0
2009-11-16 07:05:00,85.51,85.515,85.48,85.485,876900000.0
2009-11-16 07:10:00,85.49,85.505,85.485,85.505,390500000.0
2009-11-16 07:15:00,85.505,85.51,85.475,85.49,436900000.0
2009-11-16 07:20:00,85.49,85.515,85.485,85.505,361400000.0
2009-11-16 07:25:00,85.51,85.51,85.475,85.48,347100000.0
2009-11-16 07:30:00,85.49,85.5,85.47,85.485,355800000.0
2009-11-16 07:35:00,85.485,85.505,85.48,85.5,694100000.0
2009-11-16 07:40:00,85.5,85.52,85.48,85.505,650700000.0
2009-11-16 07:45:00,85.5,85.515,85.47,85.485,713500000.0
2009-11-16 07:50:00,85.49,85.495,85.455,85.475,686200000.0
2009-11-16 07:55:00,85.475,85.475,85.455,85.46,678900000.0
2009-11-16 08:00:00,85.465,85.475,85.42,85.44,737500000.0
2009-11-16 08:05:00,85.445,85.47,85.4,85.415,1148000000.0
2009-11-16 08:10:00,85.415,85.44,85.41,85.425,573100000.0
2009-11-16 08:15:00,85.425,85.45,85.415,85.45,545300000.0
2009-11-16 08:20:00,85.45,85.46,85.435,85.45,664800000.0
2009-11-16 08:25:00,85.45,85.48,85.445,85.47,870200000.0
2009-11-16 08:30:00,85.47,85.495,85.47,85.48,613200000.0
2009-11-16 08:35:00,85.48,85.54,85.465,85.54,624600000.0
2009-11-16 08:40:00,85.54,85.585,85.535,85.575,658400000.0
2009-11-16 08:45:00,85.585,85.595,85.555,85.56,839800000.0
2009-11-16 08:50:00,85.555,85.66,85.555,85.59,729100000.0
2009-11-16 08:55:00,85.585,85.595,85.515,85.55,943600000.0
2009-11-16 09:00:00,85.55,85.59,85.535,85.575,1743100000.0
2009-11-16 09:05:00,85.575,85.62,85.52,85.555,1261500000.0
2009-11-16 09:10:00,85.55,85.595,85.545,85.59,1100900000.0
2009-11-16 09:15:00,85.595,85.595,85.535,85.535,1175000000.0
2009-11-16 09:20:00,85.535,85.605,85.535,85.59,2160200000.0
2009-11-16 09:25:00,85.58,85.62,85.57,85.595,1365100000.0
2009-11-16 09:30:00,85.595,85.635,85.56,85.635,1007900000.0
2009-11-16 09:35:00,85.63,85.645,85.585,85.63,1255100000.0
2009-11-16 09:40:00,85.635,85.645,85.605,85.63,467800000.0
2009-11-16 09:45:00,85.63,85.66,85.605,85.64,495600000.0
2009-11-16 09:50:00,85.64,85.695,85.625,85.63,517400000.0
2009-11-16 09:55:00,85.625,85.63,85.585,85.585,568800000.0
2009-11-16 10:00:00,85.58,85.62,85.56,85.56,676600000.0
2009-11-16 10:05:00,85.56,85.585,85.525,85.565,376500000.0
2009-11-16 10:10:00,85.56,85.605,85.53,85.565,1012200000.0
2009-11-16 10:15:00,85.565,85.585,85.53,85.545,568000000.0
2009-11-16 10:20:00,85.54,85.575,85.54,85.56,649400000.0
2009-11-16 10:25:00,85.56,85.57,85.51,85.53,590600000.0
2009-11-16 10:30:00,85.53,85.55,85.43,85.435,852900000.0
2009-11-16 10:35:00,85.435,85.485,85.415,85.46,1698900000.0
2009-11-16 10:40:00,85.46,85.475,85.43,85.47,1274100000.0
2009-11-16 10:45:00,85.47,85.475,85.395,85.425,1437500000.0
2009-11-16 10:50:00,85.425,85.455,85.415,85.43,475200000.0
2009-11-16 10:55:00,85.43,85.445,85.36,85.39,908200000.0
2009-11-16 11:00:00,85.385,85.485,85.385,85.415,789600000.0
2009-11-16 11:05:00,85.415,85.465,85.415,85.45,973300000.0
2009-11-16 11:10:00,85.45,85.505,85.435,85.465,1076000000.0
2009-11-16 11:15:00,85.465,85.575,85.435,85.565,963700000.0
2009-11-16 11:20:00,85.565,85.58,85.515,85.535,1147500000.0
2009-11-16 11:25:00,85.535,85.535,85.48,85.505,1036200000.0
2009-11-16 11:30:00,85.505,85.525,85.455,85.505,914500000.0
2009-11-16 11:35:00,85.5,85.515,85.47,85.47,1201700000.0
2009-11-16 11:40:00,85.47,85.47,85.41,85.425,822400000.0
2009-11-16 11:45:00,85.425,85.455,85.41,85.42,614700000.0
2009-11-16 11:50:00,85.415,85.475,85.415,85.445,957600000.0
2009-11-16 11:55:00,85.445,85.455,85.405,85.425,1185000000.0
2009-11-16 12:00:00,85.425,85.425,85.345,85.415,1023100000.0
2009-11-16 12:05:00,85.42,85.435,85.415,85.425,848300000.0
2009-11-16 12:10:00,85.425,85.44,85.42,85.435,381000000.0
2009-11-16 12:15:00,85.43,85.455,85.41,85.415,299000000.0
2009-11-16 12:20:00,85.415,85.435,85.375,85.415,828000000.0
2009-11-16 12:25:00,85.415,85.43,85.365,85.395,661600000.0
2009-11-16 12:30:00,85.395,85.4,85.35,85.375,689600000.0
2009-11-16 12:35:00,85.375,85.385,85.34,85.355,599200000.0
2009-11-16 12:40:00,85.36,85.375,85.345,85.365,637800000.0
2009-11-16 12:45:00,85.365,85.44,85.365,85.43,760100001.0
2009-11-16 12:50:00,85.425,85.43,85.395,85.395,290200000.0
2009-11-16 12:55:00,85.395,85.4,85.36,85.37,184300000.0
2009-11-16 13:00:00,85.375,85.395,85.365,85.375,491400000.0
2009-11-16 13:05:00,85.375,85.385,85.345,85.355,616599999.0
2009-11-16 13:10:00,85.355,85.405,85.345,85.365,973300001.0
2009-11-16 13:15:00,85.365,85.385,85.355,85.385,433200000.0
2009-11-16 13:20:00,85.385,85.47,85.375,85.465,846900000.0
2009-11-16 13:25:00,85.465,85.485,85.43,85.44,387300000.0
2009-11-16 13:30:00,85.44,85.475,85.44,85.465,964400000.0
2009-11-16 13:35:00,85.465,85.485,85.455,85.485,1043100000.0
2009-11-16 13:40:00,85.49,85.51,85.475,85.49,503600000.0
2009-11-16 13:45:00,85.49,85.545,85.48,85.535,445900000.0
2009-11-16 13:50:00,85.535,85.56,85.53,85.56,210100000.0
2009-11-16 13:55:00,85.56,85.6,85.555,85.57,477500000.0
2009-11-16 14:00:00,85.57,85.585,85.495,85.5,623100000.0
2009-11-16 14:05:00,85.49,85.54,85.475,85.54,582000000.0
2009-11-16 14:10:00,85.54,85.555,85.525,85.545,275600000.0
2009-11-16 14:15:00,85.545,85.565,85.535,85.55,489400000.0
2009-11-16 14:20:00,85.555,85.595,85.545,85.565,532500000.0
2009-11-16 14:25:00,85.57,85.605,85.545,85.605,680600000.0
2009-11-16 14:30:00,85.605,85.615,85.58,85.6,499100000.0
2009-11-16 14:35:00,85.6,85.66,85.58,85.64,554800000.0
2009-11-16 14:40:00,85.645,85.725,85.625,85.71,699900000.0
2009-11-16 14:45:00,85.705,85.74,85.68,85.695,772800000.0
2009-11-16 14:50:00,85.7,85.715,85.685,85.695,382600000.0
2009-11-16 14:55:00,85.695,85.695,85.645,85.65,952300000.0
2009-11-16 15:00:00,85.65,85.705,85.645,85.705,399200000.0
2009-11-16 15:05:00,85.7,85.72,85.695,85.715,772200000.0
2009-11-16 15:10:00,85.715,85.72,85.685,85.71,1021200000.0
2009-11-16 15:15:00,85.71,85.71,85.67,85.69,1348000000.0
2009-11-16 15:20:00,85.69,85.725,85.65,85.72,1522800000.0
2009-11-16 15:25:00,85.725,85.74,85.575,85.62,1047600000.0
2009-11-16 15:30:00,85.62,85.675,85.51,85.545,2291600000.0
2009-11-16 15:35:00,85.55,85.565,85.49,85.565,2317400000.0
2009-11-16 15:40:00,85.57,85.58,85.535,85.58,1304200000.0
2009-11-16 15:45:00,85.58,85.625,85.565,85.625,1493700000.0
2009-11-16 15:50:00,85.625,85.625,85.59,85.605,1071900000.0
2009-11-16 15:55:00,85.605,85.61,85.555,85.565,1411800000.0
2009-11-16 16:00:00,85.565,85.62,85.54,85.54,885600000.0
2009-11-16 16:05:00,85.54,85.59,85.505,85.565,1561100000.0
2009-11-16 16:10:00,85.565,85.59,85.53,85.56,868200000.0
2009-11-16 16:15:00,85.56,85.59,85.515,85.52,656400000.0
2009-11-16 16:20:00,85.515,85.54,85.455,85.53,1193300000.0
2009-11-16 16:25:00,85.53,85.545,85.5,85.515,493400000.0
2009-11-16 16:30:00,85.515,85.575,85.48,85.545,1580300000.0
2009-11-16 16:35:00,85.54,85.635,85.525,85.63,1620600001.0
2009-11-16 16:40:00,85.63,85.665,85.605,85.615,2137300001.0
2009-11-16 16:45:00,85.62,85.635,85.585,85.62,1314800000.0
2009-11-16 16:50:00,85.615,85.66,85.6,85.66,2069300000.0
2009-11-16 16:55:00,85.665,85.675,85.615,85.63,1610700000.0
2009-11-16 17:00:00,85.625,85.625,85.555,85.575,1203900000.0
2009-11-16 17:05:00,85.575,85.64,85.565,85.565,2239500000.0
2009-11-16 17:10:00,85.565,85.715,85.565,85.705,2288200000.0
2009-11-16 17:15:00,85.705,85.74,85.605,85.64,1195500000.0
2009-11-16 17:20:00,85.64,85.67,85.625,85.665,1167000000.0
2009-11-16 17:25:00,85.665,85.69,85.595,85.605,1273000000.0
2009-11-16 17:30:00,85.6,85.61,85.53,85.585,1238400000.0
2009-11-16 17:35:00,85.585,85.605,85.535,85.6,1436300000.0
2009-11-16 17:40:00,85.595,85.7,85.57,85.695,1152400000.0
2009-11-16 17:45:00,85.695,85.7,85.625,85.63,1065600000.0
2009-11-16 17:50:00,85.63,85.66,85.585,85.615,1364200000.0
2009-11-16 17:55:00,85.615,85.63,85.525,85.53,1919100000.0
2009-11-16 18:00:00,85.53,85.555,85.44,85.445,1987200001.0
2009-11-16 18:05:00,85.44,85.475,85.375,85.415,1696200000.0
2009-11-16 18:10:00,85.415,85.445,85.39,85.44,2154900000.0
2009-11-16 18:15:00,85.44,85.535,85.435,85.49,2002900000.0
2009-11-16 18:20:00,85.485,85.5,85.47,85.49,1441500001.0
2009-11-16 18:25:00,85.49,85.51,85.45,85.465,1055800000.0
2009-11-16 18:30:00,85.475,85.505,85.425,85.465,1306000000.0
2009-11-16 18:35:00,85.46,85.47,85.41,85.415,700800001.0
2009-11-16 18:40:00,85.41,85.425,85.385,85.4,1256800000.0
2009-11-16 18:45:00,85.4,85.41,85.34,85.37,1242400000.0
2009-11-16 18:50:00,85.37,85.42,85.355,85.42,799800000.0
2009-11-16 18:55:00,85.42,85.43,85.345,85.365,851500000.0
2009-11-16 19:00:00,85.37,85.405,85.355,85.395,642400000.0
2009-11-16 19:05:00,85.405,85.44,85.39,85.415,417800000.0
2009-11-16 19:10:00,85.425,85.425,85.385,85.395,1084100000.0
2009-11-16 19:15:00,85.395,85.465,85.285,85.36,2151400000.0
2009-11-16 19:20:00,85.36,85.365,85.075,85.18,1912700000.0
2009-11-16 19:25:00,85.18,85.23,85.095,85.22,1408500000.0
2009-11-16 19:30:00,85.215,85.31,85.185,85.295,1112700000.0
2009-11-16 19:35:00,85.295,85.39,85.2,85.205,1060200000.0
2009-11-16 19:40:00,85.205,85.315,85.13,85.285,850000000.0
2009-11-16 19:45:00,85.285,85.31,85.22,85.31,852300000.0
2009-11-16 19:50:00,85.31,85.315,85.22,85.225,857900000.0
2009-11-16 19:55:00,85.23,85.245,85.155,85.235,1042000000.0
2009-11-16 20:00:00,85.235,85.275,85.22,85.235,828400000.0
2009-11-16 20:05:00,85.23,85.26,85.15,85.195,991000000.0
2009-11-16 20:10:00,85.185,85.255,85.175,85.215,700700000.0
2009-11-16 20:15:00,85.215,85.255,85.175,85.185,844100000.0
2009-11-16 20:20:00,85.185,85.195,85.125,85.145,766000000.0
2009-11-16 20:25:00,85.145,85.24,85.145,85.215,606300000.0
2009-11-16 20:30:00,85.22,85.245,85.19,85.245,364300000.0
2009-11-16 20:35:00,85.245,85.245,85.175,85.185,630500000.0
2009-11-16 20:40:00,85.185,85.235,85.18,85.2,584000000.0
2009-11-16 20:45:00,85.2,85.22,85.085,85.09,931700000.0
2009-11-16 20:50:00,85.09,85.105,85.05,85.075,652600000.0
2009-11-16 20:55:00,85.075,85.09,85.045,85.05,714800000.0
2009-11-16 21:00:00,85.045,85.085,85.005,85.025,1150200000.0
2009-11-16 21:05:00,85.025,85.085,84.96,84.985,1007900000.0
2009-11-16 21:10:00,84.99,85.14,84.99,85.115,1114600000.0
2009-11-16 21:15:00,85.105,85.135,84.99,85.0,956300000.0
2009-11-16 21:20:00,85.0,85.065,85.0,85.02,595800000.0
2009-11-16 21:25:00,85.02,85.045,84.935,84.94,850800000.0
2009-11-16 21:30:00,84.945,85.005,84.91,85.005,1032000000.0
2009-11-16 21:35:00,85.005,85.05,84.97,84.99,880100000.0
2009-11-16 21:40:00,84.99,85.06,84.98,85.0,781600000.0
2009-11-16 21:45:00,85.0,85.02,84.945,84.945,495800000.0
2009-11-16 21:50:00,84.94,84.995,84.92,84.92,914300000.0
2009-11-16 21:55:00,84.915,85.0,84.915,84.98,1008600000.0
2009-11-16 22:00:00,84.98,85.03,84.97,84.985,483000000.0
2009-11-16 22:05:00,84.985,85.005,84.98,84.995,216300000.0
2009-11-16 22:10:00,84.995,84.995,84.905,84.925,648600000.0
2009-11-16 22:15:00,84.93,84.93,84.845,84.865,540600000.0
2009-11-16 22:20:00,84.865,84.945,84.845,84.945,515200000.0
2009-11-16 22:25:00,84.945,84.965,84.855,84.905,790600000.0
2009-11-16 22:30:00,84.905,84.975,84.89,84.96,957100000.0
2009-11-16 22:35:00,84.96,85.025,84.935,85.005,1209400000.0
2009-11-16 22:40:00,85.015,85.05,84.995,85.035,1294200000.0
2009-11-16 22:45:00,85.04,85.06,85.01,85.04,1012300000.0
2009-11-16 22:50:00,85.04,85.085,85.04,85.06,383400000.0
2009-11-16 22:55:00,85.065,85.11,85.06,85.09,388900000.0
2009-11-16 23:00:00,85.09,85.1,85.015,85.035,287500000.0
2009-11-16 23:05:00,85.04,85.05,84.99,85.035,232200000.0
2009-11-16 23:10:00,85.035,85.085,84.995,85.025,436400000.0
2009-11-16 23:15:00,85.025,85.09,85.015,85.065,179700000.0
2009-11-16 23:20:00,85.065,85.07,84.99,85.005,164600000.0
2009-11-16 23:25:00,85.015,85.11,85.005,85.075,244000000.0
2009-11-16 23:30:00,85.075,85.075,85.025,85.06,126100000.0
2009-11-16 23:35:00,85.065,85.085,84.993,85.045,78600000.0
2009-11-16 23:40:00,85.035,85.085,85.035,85.07,254400000.0
2009-11-16 23:45:00,85.075,85.075,85.015,85.025,262200000.0
2009-11-16 23:50:00,85.015,85.035,84.97,85.01,307500000.0
2009-11-16 23:55:00,84.995,85.015,84.975,84.99,356900000.0
2009-11-17 00:00:00,84.99,85.025,84.96,85.01,78000000.0
2009-11-17 00:05:00,84.995,85.02,84.985,85.005,107000000.0
2009-11-17 00:10:00,85.005,85.065,85.0,85.015,109400000.0
2009-11-17 00:15:00,85.02,85.065,85.01,85.025,101200000.0
2009-11-17 00:20:00,85.025,85.06,85.005,85.045,108400000.0
2009-11-17 00:25:00,85.05,85.055,85.04,85.045,39200000.0
2009-11-17 00:30:00,85.045,85.06,85.035,85.045,87500000.0
2009-11-17 00:35:00,85.035,85.04,84.975,85.03,161600000.0
2009-11-17 00:40:00,85.035,85.045,84.936,85.035,132500000.0
2009-11-17 00:45:00,85.035,85.045,85.025,85.045,54900000.0
2009-11-17 00:50:00,85.035,85.04,85.035,85.035,65200000.0
2009-11-17 00:55:00,85.035,85.075,85.035,85.045,146700000.0
2009-11-17 01:00:00,85.045,85.05,85.0,85.015,97400000.0
2009-11-17 01:05:00,85.015,85.015,84.975,85.005,69400000.0
2009-11-17 01:10:00,85.005,85.005,84.92,84.945,312900000.0
2009-11-17 01:15:00,84.945,84.95,84.885,84.915,612300000.0
2009-11-17 01:20:00,84.92,84.965,84.915,84.935,367300000.0
2009-11-17 01:25:00,84.93,84.93,84.9,84.92,288100000.0
2009-11-17 01:30:00,84.92,84.96,84.92,84.945,378000000.0
2009-11-17 01:35:00,84.945,84.96,84.93,84.95,728200000.0
2009-11-17 01:40:00,84.95,85.0,84.945,84.98,776600000.0
2009-11-17 01:45:00,84.98,85.02,84.955,85.01,1114600000.0
2009-11-17 01:50:00,85.01,85.04,84.985,85.005,1098100000.0
2009-11-17 01:55:00,85.005,85.025,84.985,85.0,616400000.0
2009-11-17 02:00:00,85.0,85.065,84.985,85.05,1565000000.0
2009-11-17 02:05:00,85.06,85.06,85.015,85.04,1807800000.0
2009-11-17 02:10:00,85.04,85.06,85.025,85.025,820800000.0
2009-11-17 02:15:00,85.025,85.035,84.98,85.005,1000800000.0
2009-11-17 02:20:00,85.0,85.025,84.985,85.0,626600000.0
2009-11-17 02:25:00,85.0,85.035,84.995,85.015,659000000.0
2009-11-17 02:30:00,85.015,85.045,84.975,85.015,1088900000.0
2009-11-17 02:35:00,85.015,85.065,84.99,85.06,1187000000.0
2009-11-17 02:40:00,85.06,85.08,85.045,85.06,1233900000.0
2009-11-17 02:45:00,85.06,85.155,85.045,85.15,1283100000.0
2009-11-17 02:50:00,85.14,85.17,85.105,85.15,1128000000.0
2009-11-17 02:55:00,85.15,85.165,85.085,85.095,1447700000.0
2009-11-17 03:00:00,85.095,85.135,85.055,85.07,1129200000.0
2009-11-17 03:05:00,85.07,85.08,85.03,85.035,929300000.0
2009-11-17 03:10:00,85.035,85.06,85.025,85.06,692600000.0
2009-11-17 03:15:00,85.055,85.09,84.985,85.02,1091400000.0
2009-11-17 03:20:00,85.02,85.06,85.005,85.025,837500000.0
2009-11-17 03:25:00,85.025,85.035,84.995,85.015,1043300000.0
2009-11-17 03:30:00,85.015,85.03,85.005,85.015,751500000.0
2009-11-17 03:35:00,85.02,85.03,84.985,85.0,741000000.0
2009-11-17 03:40:00,85.0,85.035,84.975,85.02,993300000.0
2009-11-17 03:45:00,85.02,85.045,84.98,85.0,1186100000.0
2009-11-17 03:50:00,85.0,85.01,84.97,84.98,869500000.0
2009-11-17 03:55:00,84.98,85.05,84.975,85.005,1300900000.0
2009-11-17 04:00:00,85.005,85.025,84.995,85.005,885500000.0
2009-11-17 04:05:00,85.005,85.01,84.995,85.0,361600000.0
2009-11-17 04:10:00,85.0,85.02,84.995,85.0,980600000.0
2009-11-17 04:15:00,85.0,85.01,84.965,84.975,1053900000.0
2009-11-17 04:20:00,84.98,84.99,84.885,84.9,1279300000.0
2009-11-17 04:25:00,84.91,84.98,84.91,84.97,668700000.0
2009-11-17 04:30:00,84.97,85.0,84.96,84.985,761300000.0
2009-11-17 04:35:00,84.985,84.985,84.965,84.985,677200000.0
2009-11-17 04:40:00,84.985,85.02,84.975,84.98,586400000.0
2009-11-17 04:45:00,84.98,84.985,84.955,84.965,650600000.0
2009-11-17 04:50:00,84.965,84.965,84.945,84.955,338500000.0
2009-11-17 04:55:00,84.955,84.955,84.935,84.945,157800000.0
2009-11-17 05:00:00,84.945,84.965,84.945,84.955,370900000.0
2009-11-17 05:05:00,84.96,84.975,84.93,84.94,471500000.0
2009-11-17 05:10:00,84.935,84.96,84.93,84.935,876700000.0
2009-11-17 05:15:00,84.94,84.965,84.935,84.94,874600000.0
2009-11-17 05:20:00,84.945,84.95,84.92,84.925,318300000.0
2009-11-17 05:25:00,84.925,84.955,84.915,84.945,597800000.0
2009-11-17 05:30:00,84.945,84.95,84.92,84.925,313300000.0
2009-11-17 05:35:00,84.925,84.93,84.87,84.895,611300000.0
2009-11-17 05:40:00,84.9,84.93,84.885,84.885,354400000.0
2009-11-17 05:45:00,84.885,84.905,84.88,84.9,789900000.0
2009-11-17 05:50:00,84.9,84.91,84.895,84.9,275900000.0
2009-11-17 05:55:00,84.905,84.905,84.875,84.89,334400000.0
2009-11-17 06:00:00,84.885,84.915,84.885,84.895,297000000.0
2009-11-17 06:05:00,84.895,84.915,84.89,84.89,212000000.0
2009-11-17 06:10:00,84.89,84.925,84.885,84.9,241900000.0
2009-11-17 06:15:00,84.9,84.905,84.885,84.895,239400000.0
2009-11-17 06:20:00,84.885,84.905,84.885,84.9,177400000.0
2009-11-17 06:25:00,84.9,84.94,84.89,84.94,339800000.0
2009-11-17 06:30:00,84.935,84.945,84.93,84.94,209700000.0
2009-11-17 06:35:00,84.935,84.95,84.925,84.94,274700000.0
2009-11-17 06:40:00,84.945,84.95,84.925,84.94,574100000.0
2009-11-17 06:45:00,84.935,84.975,84.93,84.975,780100000.0
2009-11-17 06:50:00,84.975,85.0,84.955,84.97,709300000.0
2009-11-17 06:55:00,84.965,85.045,84.965,85.025,356000000.0
2009-11-17 07:00:00,85.025,85.065,85.02,85.035,586600000.0
2009-11-17 07:05:00,85.035,85.035,85.0,85.005,401100000.0
2009-11-17 07:10:00,85.005,85.015,84.98,84.985,449800000.0
2009-11-17 07:15:00,84.985,85.0,84.859,84.99,495700000.0
2009-11-17 07:20:00,84.98,85.06,84.975,85.015,624200000.0
2009-11-17 07:25:00,85.015,85.015,84.99,84.99,690700000.0
2009-11-17 07:30:00,84.99,84.99,84.96,84.965,753400000.0
2009-11-17 07:35:00,84.965,84.97,84.94,84.94,541300000.0
2009-11-17 07:40:00,84.945,84.97,84.93,84.94,626100000.0
2009-11-17 07:45:00,84.94,84.955,84.925,84.935,527800000.0
2009-11-17 07:50:00,84.935,84.945,84.915,84.925,582100000.0
2009-11-17 07:55:00,84.925,84.975,84.925,84.975,861900000.0
2009-11-17 08:00:00,84.975,85.0,84.975,84.975,639400000.0
2009-11-17 08:05:00,84.975,84.99,84.915,84.925,989400000.0
2009-11-17 08:10:00,84.925,84.955,84.9,84.9,839700000.0
2009-11-17 08:15:00,84.91,84.91,84.82,84.845,1421300000.0
2009-11-17 08:20:00,84.845,84.85,84.835,84.84,666600000.0
2009-11-17 08:25:00,84.835,84.87,84.835,84.845,944900000.0
2009-11-17 08:30:00,84.85,84.9,84.82,84.9,904400000.0
2009-11-17 08:35:00,84.895,84.9,84.865,84.875,604200000.0
2009-11-17 08:40:00,84.875,84.88,84.83,84.85,464600000.0
2009-11-17 08:45:00,84.85,84.86,84.84,84.86,518900000.0
2009-11-17 08:50:00,84.86,84.86,84.82,84.845,1067300000.0
2009-11-17 08:55:00,84.845,84.94,84.835,84.94,779000000.0
2009-11-17 09:00:00,84.935,84.95,84.9,84.93,1054500000.0
2009-11-17 09:05:00,84.93,84.935,84.9,84.9,726900000.0
2009-11-17 09:10:00,84.9,84.995,84.855,84.97,1240500000.0
2009-11-17 09:15:00,84.975,85.015,84.935,84.945,2060600000.0
2009-11-17 09:20:00,84.945,84.96,84.9,84.925,1150000000.0
2009-11-17 09:25:00,84.925,84.94,84.835,84.85,1590000001.0
2009-11-17 09:30:00,84.85,84.905,84.815,84.885,429800000.0
2009-11-17 09:35:00,84.885,84.885,84.805,84.845,806900000.0
2009-11-17 09:40:00,84.845,84.85,84.805,84.81,556500000.0
2009-11-17 09:45:00,84.81,84.81,84.75,84.755,836200000.0
2009-11-17 09:50:00,84.755,84.83,84.75,84.755,908300000.0
2009-11-17 09:55:00,84.755,84.8,84.715,84.725,1101700000.0
2009-11-17 10:00:00,84.72,84.725,84.655,84.655,1065900001.0
2009-11-17 10:05:00,84.655,84.705,84.605,84.605,1117700000.0
2009-11-17 10:10:00,84.605,84.625,84.495,84.505,1807200000.0
2009-11-17 10:15:00,84.505,84.555,84.44,84.475,1969500000.0
2009-11-17 10:20:00,84.475,84.55,84.455,84.53,1330900001.0
2009-11-17 10:25:00,84.54,84.54,84.415,84.515,1701699998.0
2009-11-17 10:30:00,84.515,84.55,84.49,84.54,1290700000.0
2009-11-17 10:35:00,84.54,84.555,84.5,84.525,1283600000.0
2009-11-17 10:40:00,84.525,84.565,84.45,84.45,1104300000.0
2009-11-17 10:45:00,84.45,84.49,84.42,84.48,1015000001.0
2009-11-17 10:50:00,84.475,84.485,84.42,84.425,1138200000.0
2009-11-17 10:55:00,84.42,84.44,84.35,84.39,1020400001.0
2009-11-17 11:00:00,84.385,84.445,84.385,84.43,930500000.0
2009-11-17 11:05:00,84.435,84.495,84.245,84.265,1198800000.0
2009-11-17 11:10:00,84.265,84.405,84.265,84.335,1617700000.0
2009-11-17 11:15:00,84.335,84.38,84.305,84.37,1150100000.0
2009-11-17 11:20:00,84.36,84.395,84.35,84.355,1156299999.0
2009-11-17 11:25:00,84.355,84.395,84.345,84.36,1222100000.0
2009-11-17 11:30:00,84.36,84.395,84.295,84.37,1964500000.0
2009-11-17 11:35:00,84.37,84.43,84.35,84.385,1220600000.0
2009-11-17 11:40:00,84.385,84.435,84.35,84.405,992300000.0
2009-11-17 11:45:00,84.415,84.43,84.38,84.4,590300000.0
2009-11-17 11:50:00,84.4,84.48,84.385,84.425,1156900000.0
2009-11-17 11:55:00,84.425,84.485,84.345,84.385,1374200000.0
2009-11-17 12:00:00,84.385,84.4,84.35,84.375,1137300000.0
2009-11-17 12:05:00,84.375,84.385,84.195,84.235,1385000000.0
2009-11-17 12:10:00,84.235,84.235,84.13,84.145,1502000000.0
2009-11-17 12:15:00,84.145,84.185,84.125,84.155,2339200000.0
2009-11-17 12:20:00,84.15,84.24,84.145,84.205,1403300000.0
2009-11-17 12:25:00,84.205,84.295,84.15,84.24,1446600000.0
2009-11-17 12:30:00,84.245,84.325,84.21,84.32,1216000000.0
2009-11-17 12:35:00,84.315,84.37,84.315,84.365,1066300000.0
2009-11-17 12:40:00,84.365,84.365,84.15,84.155,1135000000.0
2009-11-17 12:45:00,84.155,84.18,84.135,84.145,1967800000.0
2009-11-17 12:50:00,84.145,84.19,84.135,84.19,1273900000.0
2009-11-17 12:55:00,84.19,84.19,84.14,84.165,709200000.0
2009-11-17 13:00:00,84.165,84.205,84.145,84.175,977500000.0
2009-11-17 13:05:00,84.18,84.185,84.095,84.11,793900000.0
2009-11-17 13:10:00,84.11,84.21,84.11,84.2,1228900001.0
2009-11-17 13:15:00,84.195,84.22,84.155,84.215,1161100000.0
2009-11-17 13:20:00,84.215,84.295,84.215,84.27,593400000.0
2009-11-17 13:25:00,84.27,84.335,84.26,84.32,778300000.0
2009-11-17 13:30:00,84.32,84.33,84.275,84.275,849200000.0
2009-11-17 13:35:00,84.275,84.285,84.235,84.25,514600000.0
2009-11-17 13:40:00,84.25,84.28,84.25,84.28,584000000.0
2009-11-17 13:45:00,84.285,84.32,84.275,84.3,902000000.0
2009-11-17 13:50:00,84.305,84.355,84.28,84.33,890500000.0
2009-11-17 13:55:00,84.335,84.345,84.26,84.33,1124900001.0
2009-11-17 14:00:00,84.33,84.39,84.295,84.345,1819100000.0
2009-11-17 14:05:00,84.345,84.38,84.28,84.31,2455000000.0
2009-11-17 14:10:00,84.31,84.38,84.295,84.325,1338199999.0
2009-11-17 14:15:00,84.325,84.41,84.315,84.345,2252199999.0
2009-11-17 14:20:00,84.35,84.37,84.32,84.335,2273100000.0
2009-11-17 14:25:00,84.335,84.355,84.285,84.345,1674700000.0
2009-11-17 14:30:00,84.345,84.435,84.315,84.435,2188400000.0
2009-11-17 14:35:00,84.435,84.435,84.34,84.365,2017399999.0
2009-11-17 14:40:00,84.365,84.39,84.315,84.345,2018500000.0
2009-11-17 14:45:00,84.345,84.425,84.335,84.39,2479200000.0
2009-11-17 14:50:00,84.385,84.44,84.35,84.44,1657900000.0
2009-11-17 14:55:00,84.43,84.43,84.39,84.41,1699300001.0
2009-11-17 15:00:00,84.41,84.44,84.355,84.365,1662900001.0
2009-11-17 15:05:00,84.365,84.395,84.345,84.37,1585300001.0
2009-11-17 15:10:00,84.37,84.42,84.32,84.365,1685900000.0
2009-11-17 15:15:00,84.36,84.54,84.36,84.525,2035300000.0
2009-11-17 15:20:00,84.525,84.595,84.515,84.56,2045100000.0
2009-11-17 15:25:00,84.565,84.635,84.545,84.545,1963100000.0
2009-11-17 15:30:00,84.545,84.59,84.42,84.565,2282100000.0
2009-11-17 15:35:00,84.56,84.69,84.56,84.68,2499400000.0
2009-11-17 15:40:00,84.68,84.68,84.585,84.63,2249600000.0
2009-11-17 15:45:00,84.63,84.63,84.505,84.525,2178500000.0
2009-11-17 15:50:00,84.535,84.535,84.4,84.415,2434300000.0
2009-11-17 15:55:00,84.415,84.42,84.345,84.375,2035900000.0
2009-11-17 16:00:00,84.375,84.5,84.375,84.49,1716900000.0
2009-11-17 16:05:00,84.49,84.505,84.385,84.395,1713799999.0
2009-11-17 16:10:00,84.395,84.5,84.395,84.47,1222100000.0
2009-11-17 16:15:00,84.47,84.47,84.31,84.33,1765899999.0
2009-11-17 16:20:00,84.325,84.33,84.235,84.235,2392800001.0
2009-11-17 16:25:00,84.235,84.29,84.22,84.275,1767100001.0
2009-11-17 16:30:00,84.275,84.34,84.235,84.305,1980199999.0
2009-11-17 16:35:00,84.305,84.4,84.27,84.365,1710600000.0
2009-11-17 16:40:00,84.365,84.455,84.32,84.45,1805700000.0
2009-11-17 16:45:00,84.45,84.53,84.44,84.475,2335300000.0
2009-11-17 16:50:00,84.475,84.535,84.435,84.465,2634700000.0
2009-11-17 16:55:00,84.46,84.52,84.425,84.445,2407500000.0
2009-11-17 17:00:00,84.435,84.52,84.385,84.415,2550900000.0
2009-11-17 17:05:00,84.415,84.445,84.34,84.39,2581199999.0
2009-11-17 17:10:00,84.395,84.44,84.375,84.395,2194300001.0
2009-11-17 17:15:00,84.395,84.485,84.375,84.485,1655599999.0
2009-11-17 17:20:00,84.485,84.5,84.415,84.465,1426900000.0
2009-11-17 17:25:00,84.465,84.495,84.44,84.46,1493000000.0
2009-11-17 17:30:00,84.46,84.47,84.345,84.38,2263600000.0
2009-11-17 17:35:00,84.38,84.385,84.15,84.17,2616900000.0
2009-11-17 17:40:00,84.165,84.235,84.12,84.225,2516900001.0
2009-11-17 17:45:00,84.225,84.34,84.225,84.3,2104000000.0
2009-11-17 17:50:00,84.305,84.435,84.255,84.415,2635000000.0
2009-11-17 17:55:00,84.415,84.44,84.355,84.4,3512899999.0
2009-11-17 18:00:00,84.4,84.43,84.335,84.345,2577200000.0
2009-11-17 18:05:00,84.35,84.43,84.305,84.425,2776800000.0
2009-11-17 18:10:00,84.425,84.465,84.375,84.455,2554299998.0
2009-11-17 18:15:00,84.45,84.45,84.34,84.355,2535900000.0
2009-11-17 18:20:00,84.36,84.41,84.35,84.35,2252200000.0
2009-11-17 18:25:00,84.35,84.36,84.265,84.315,2570500000.0
2009-11-17 18:30:00,84.32,84.33,84.255,84.265,1605900000.0
2009-11-17 18:35:00,84.265,84.335,84.26,84.305,1533000000.0
2009-11-17 18:40:00,84.3,84.315,84.245,84.255,1270000000.0
2009-11-17 18:45:00,84.25,84.3,84.235,84.28,1777500001.0
2009-11-17 18:50:00,84.28,84.365,84.255,84.36,1886600000.0
2009-11-17 18:55:00,84.36,84.485,84.345,84.42,2720899999.0
2009-11-17 19:00:00,84.42,84.42,84.295,84.365,2194799999.0
2009-11-17 19:05:00,84.365,84.365,84.31,84.355,1485100000.0
2009-11-17 19:10:00,84.355,84.405,84.315,84.375,2109800000.0
2009-11-17 19:15:00,84.375,84.405,84.36,84.385,1825100000.0
2009-11-17 19:20:00,84.385,84.485,84.385,84.46,1540100000.0
2009-11-17 19:25:00,84.46,84.515,84.43,84.445,1607000000.0
2009-11-17 19:30:00,84.44,84.545,84.435,84.535,1940200000.0
2009-11-17 19:35:00,84.535,84.58,84.515,84.535,2029300000.0
2009-11-17 19:40:00,84.54,84.555,84.505,84.555,1456000000.0
2009-11-17 19:45:00,84.555,84.56,84.515,84.515,1416500001.0
2009-11-17 19:50:00,84.515,84.54,84.455,84.46,1545100000.0
2009-11-17 19:55:00,84.47,84.55,84.47,84.505,898099999.0
2009-11-17 20:00:00,84.51,84.51,84.44,84.445,1367899999.0
2009-11-17 20:05:00,84.445,84.465,84.395,84.455,1210600000.0
2009-11-17 20:10:00,84.455,84.545,84.445,84.505,1008400000.0
2009-11-17 20:15:00,84.51,84.58,84.495,84.58,1156500000.0
2009-11-17 20:20:00,84.58,84.65,84.56,84.65,740200001.0
2009-11-17 20:25:00,84.65,84.675,84.615,84.63,1061500000.0
2009-11-17 20:30:00,84.635,84.68,84.62,84.635,1053700000.0
2009-11-17 20:35:00,84.635,84.645,84.59,84.615,1280200000.0
2009-11-17 20:40:00,84.61,84.71,84.605,84.685,875000000.0
2009-11-17 20:45:00,84.685,84.745,84.685,84.71,1436200000.0
2009-11-17 20:50:00,84.71,84.785,84.635,84.74,1503800000.0
2009-11-17 20:55:00,84.735,84.75,84.69,84.715,1526700000.0
2009-11-17 21:00:00,84.715,84.785,84.715,84.73,1301100000.0
2009-11-17 21:05:00,84.73,84.745,84.705,84.72,1244899998.0
2009-11-17 21:10:00,84.72,84.76,84.705,84.755,959700000.0
2009-11-17 21:15:00,84.755,84.805,84.74,84.775,1408400000.0
2009-11-17 21:20:00,84.775,84.785,84.745,84.745,746700000.0
2009-11-17 21:25:00,84.745,84.755,84.7,84.71,1120599999.0
2009-11-17 21:30:00,84.71,84.725,84.695,84.7,771899999.0
2009-11-17 21:35:00,84.705,84.74,84.69,84.725,600100001.0
2009-11-17 21:40:00,84.725,84.855,84.725,84.825,1480400000.0
2009-11-17 21:45:00,84.825,84.83,84.765,84.785,1071000001.0
2009-11-17 21:50:00,84.785,84.83,84.77,84.83,1212700000.0
2009-11-17 21:55:00,84.825,84.84,84.795,84.84,1317100000.0
2009-11-17 22:00:00,84.835,84.875,84.835,84.865,484100000.0
2009-11-17 22:05:00,84.87,84.91,84.865,84.895,658500000.0
2009-11-17 22:10:00,84.89,84.905,84.865,84.905,495000000.0
2009-11-17 22:15:00,84.905,84.905,84.89,84.89,286800000.0
2009-11-17 22:20:00,84.895,84.985,84.88,84.98,568800000.0
2009-11-17 22:25:00,84.98,84.99,84.925,84.95,659400000.0
2009-11-17 22:30:00,84.95,84.95,84.9,84.925,1236800000.0
2009-11-17 22:35:00,84.925,84.94,84.905,84.92,834000000.0
2009-11-17 22:40:00,84.925,84.965,84.9,84.955,647300000.0
2009-11-17 22:45:00,84.955,84.975,84.945,84.96,849800000.0
2009-11-17 22:50:00,84.96,84.98,84.93,84.965,871000000.0
2009-11-17 22:55:00,84.965,84.97,84.945,84.96,613900000.0
2009-11-17 23:00:00,84.955,84.985,84.93,84.97,466200000.0
2009-11-17 23:05:00,84.97,84.98,84.935,84.935,308300000.0
2009-11-17 23:10:00,84.935,84.94,84.91,84.915,472700000.0
2009-11-17 23:15:00,84.915,84.975,84.915,84.96,378700000.0
2009-11-17 23:20:00,84.96,84.985,84.935,84.985,514800000.0
2009-11-17 23:25:00,84.985,84.995,84.965,84.99,117900000.0
2009-11-17 23:30:00,84.985,84.995,84.935,84.935,382600000.0
2009-11-17 23:35:00,84.935,84.945,84.935,84.945,253100000.0
2009-11-17 23:40:00,84.945,84.95,84.895,84.915,939500000.0
2009-11-17 23:45:00,84.915,84.935,84.895,84.905,430500000.0
2009-11-17 23:50:00,84.905,84.945,84.895,84.925,178900000.0
2009-11-17 23:55:00,84.925,84.935,84.905,84.905,351700000.0
2009-11-18 00:00:00,84.9,84.935,84.85,84.925,196500000.0
2009-11-18 00:05:00,84.93,84.935,84.895,84.915,116400000.0
2009-11-18 00:10:00,84.915,84.955,84.89,84.945,293500000.0
2009-11-18 00:15:00,84.96,84.96,84.915,84.925,76300000.0
2009-11-18 00:20:00,84.909,84.922,84.901,84.904,759500000.0
2009-11-18 00:25:00,84.902,84.914,84.891,84.907,759500000.0
2009-11-18 00:30:00,84.908,84.918,84.856,84.888,759500000.0
2009-11-18 00:35:00,84.887,84.887,84.841,84.864,759500000.0
2009-11-18 00:40:00,84.861,84.865,84.817,84.859,759500000.0
2009-11-18 00:45:00,84.863,84.873,84.855,84.856,759500000.0
2009-11-18 00:50:00,84.858,84.86,84.818,84.852,759500000.0
2009-11-18 00:55:00,84.848,84.858,84.815,84.857,759500000.0
2009-11-18 01:00:00,84.861,84.887,84.837,84.863,759500000.0
2009-11-18 01:05:00,84.865,84.914,84.86,84.9,759500000.0
2009-11-18 01:10:00,84.901,84.968,84.872,84.96,759500000.0
2009-11-18 01:15:00,84.957,84.965,84.915,84.948,759500000.0
2009-11-18 01:20:00,84.952,84.963,84.919,84.919,759500000.0
2009-11-18 01:25:00,84.919,84.922,84.882,84.895,759500000.0
2009-11-18 01:30:00,84.897,84.931,84.887,84.902,759500000.0
2009-11-18 01:35:00,84.9,84.907,84.854,84.858,759500000.0
2009-11-18 01:40:00,84.859,84.889,84.855,84.883,759500000.0
2009-11-18 01:45:00,84.884,84.9,84.874,84.882,759500000.0
2009-11-18 01:50:00,84.884,84.886,84.84,84.842,759500000.0
2009-11-18 01:55:00,84.841,84.907,84.841,84.894,759500000.0
2009-11-18 02:00:00,84.896,84.94,84.896,84.917,759500000.0
2009-11-18 02:05:00,84.916,84.918,84.897,84.912,759500000.0
2009-11-18 02:10:00,84.911,84.911,84.874,84.878,759500000.0
2009-11-18 02:15:00,84.877,84.99,84.876,84.97,1089100000.0
2009-11-18 02:20:00,84.975,84.99,84.945,84.945,602100000.0
2009-11-18 02:25:00,84.945,84.945,84.905,84.915,780600000.0
2009-11-18 02:30:00,84.915,84.955,84.915,84.925,690700000.0
2009-11-18 02:35:00,84.93,84.935,84.875,84.885,602300000.0
2009-11-18 02:40:00,84.885,84.915,84.88,84.905,638200000.0
2009-11-18 02:45:00,84.905,84.925,84.9,84.905,498100000.0
2009-11-18 02:50:00,84.905,84.91,84.865,84.865,1020200000.0
2009-11-18 02:55:00,84.86,84.93,84.86,84.92,958000000.0
2009-11-18 03:00:00,84.92,84.965,84.92,84.945,813700000.0
2009-11-18 03:05:00,84.94,84.95,84.925,84.935,651600000.0
2009-11-18 03:10:00,84.94,84.945,84.895,84.905,605500000.0
2009-11-18 03:15:00,84.905,84.925,84.895,84.895,393800000.0
2009-11-18 03:20:00,84.895,84.93,84.885,84.89,639800000.0
2009-11-18 03:25:00,84.89,84.895,84.875,84.89,412700000.0
2009-11-18 03:30:00,84.89,84.91,84.88,84.885,550200000.0
2009-11-18 03:35:00,84.885,84.895,84.86,84.865,534000000.0
2009-11-18 03:40:00,84.86,84.88,84.84,84.875,389600000.0
2009-11-18 03:45:00,84.88,84.89,84.84,84.86,402800000.0
2009-11-18 03:50:00,84.86,84.87,84.85,84.855,330500000.0
2009-11-18 03:55:00,84.855,84.855,84.795,84.805,674800000.0
2009-11-18 04:00:00,84.81,84.86,84.81,84.845,521300000.0
2009-11-18 04:05:00,84.84,84.865,84.83,84.84,475000000.0
2009-11-18 04:10:00,84.835,84.875,84.83,84.865,491800000.0
2009-11-18 04:15:00,84.875,84.925,84.855,84.905,1232100000.0
2009-11-18 04:20:00,84.905,84.92,84.88,84.91,853400000.0
2009-11-18 04:25:00,84.905,84.91,84.86,84.89,485600000.0
2009-11-18 04:30:00,84.89,84.89,84.875,84.88,243500000.0
2009-11-18 04:35:00,84.875,84.885,84.865,84.875,205700000.0
2009-11-18 04:40:00,84.875,84.88,84.835,84.855,285100000.0
2009-11-18 04:45:00,84.855,84.875,84.703,84.86,151300000.0
2009-11-18 04:50:00,84.86,84.875,84.855,84.855,396400000.0
2009-11-18 04:55:00,84.855,84.88,84.85,84.88,292000000.0
2009-11-18 05:00:00,84.88,84.88,84.617,84.647,436600000.0
2009-11-18 05:05:00,84.86,84.885,84.618,84.875,267600000.0
2009-11-18 05:10:00,84.875,84.885,84.835,84.845,459500000.0
2009-11-18 05:15:00,84.845,84.86,84.84,84.85,246800000.0
2009-11-18 05:20:00,84.85,84.85,84.785,84.79,323900000.0
2009-11-18 05:25:00,84.79,84.81,84.775,84.79,474000000.0
2009-11-18 05:30:00,84.79,84.79,84.755,84.76,598600000.0
2009-11-18 05:35:00,84.76,84.76,84.695,84.715,786100000.0
2009-11-18 05:40:00,84.715,84.74,84.715,84.72,656200000.0
2009-11-18 05:45:00,84.72,84.75,84.705,84.735,381200000.0
2009-11-18 05:50:00,84.73,84.735,84.675,84.69,557100000.0
2009-11-18 05:55:00,84.69,84.72,84.67,84.67,547000000.0
2009-11-18 06:00:00,84.67,84.68,84.64,84.675,594600000.0
2009-11-18 06:05:00,84.67,84.67,84.625,84.65,629900000.0
2009-11-18 06:10:00,84.65,84.65,84.625,84.645,466100000.0
2009-11-18 06:15:00,84.65,84.65,84.61,84.61,456900000.0
2009-11-18 06:20:00,84.615,84.62,84.585,84.605,582600000.0
2009-11-18 06:25:00,84.605,84.64,84.605,84.635,519200000.0
2009-11-18 06:30:00,84.635,84.65,84.625,84.64,579400000.0
2009-11-18 06:35:00,84.635,84.66,84.635,84.655,521600000.0
2009-11-18 06:40:00,84.65,84.655,84.645,84.645,361000000.0
2009-11-18 06:45:00,84.645,84.675,84.635,84.675,406500000.0
2009-11-18 06:50:00,84.675,84.685,84.665,84.67,406200000.0
2009-11-18 06:55:00,84.665,84.675,84.65,84.675,409000000.0
2009-11-18 07:00:00,84.675,84.68,84.655,84.655,214700000.0
2009-11-18 07:05:00,84.655,84.665,84.62,84.625,718100000.0
2009-11-18 07:10:00,84.625,84.64,84.625,84.625,585100000.0
2009-11-18 07:15:00,84.625,84.635,84.595,84.63,462500000.0
2009-11-18 07:20:00,84.625,84.685,84.625,84.68,490300000.0
2009-11-18 07:25:00,84.68,84.685,84.665,84.67,435500000.0
2009-11-18 07:30:00,84.67,84.675,84.655,84.675,559700000.0
2009-11-18 07:35:00,84.675,84.69,84.635,84.69,767700000.0
2009-11-18 07:40:00,84.69,84.695,84.675,84.69,586200000.0
2009-11-18 07:45:00,84.69,84.695,84.675,84.675,330700000.0
2009-11-18 07:50:00,84.675,84.715,84.675,84.705,624200000.0
2009-11-18 07:55:00,84.72,84.725,84.71,84.72,329000000.0
2009-11-18 08:00:00,84.72,84.73,84.695,84.695,441900000.0
2009-11-18 08:05:00,84.705,84.705,84.695,84.705,120500000.0
2009-11-18 08:10:00,84.7,84.74,84.7,84.71,434300000.0
2009-11-18 08:15:00,84.705,84.72,84.675,84.675,563000000.0
2009-11-18 08:20:00,84.675,84.695,84.675,84.675,293900000.0
2009-11-18 08:25:00,84.67,84.675,84.66,84.675,400300000.0
2009-11-18 08:30:00,84.68,84.71,84.67,84.675,682900000.0
2009-11-18 08:35:00,84.68,84.69,84.665,84.675,185300000.0
2009-11-18 08:40:00,84.68,84.69,84.65,84.66,570400000.0
2009-11-18 08:45:00,84.66,84.725,84.66,84.7,410900000.0
2009-11-18 08:50:00,84.7,84.735,84.695,84.705,1165600000.0
2009-11-18 08:55:00,84.705,84.745,84.7,84.735,750700000.0
2009-11-18 09:00:00,84.735,84.79,84.735,84.785,1703400000.0
2009-11-18 09:05:00,84.79,84.815,84.715,84.775,1624700000.0
2009-11-18 09:10:00,84.77,84.78,84.71,84.725,1203500000.0
2009-11-18 09:15:00,84.725,84.735,84.695,84.695,1018800000.0
2009-11-18 09:20:00,84.695,84.71,84.65,84.705,1063500000.0
2009-11-18 09:25:00,84.71,84.745,84.685,84.73,968500000.0
2009-11-18 09:30:00,84.735,84.76,84.695,84.705,367300000.0
2009-11-18 09:35:00,84.705,84.705,84.655,84.675,694900000.0
2009-11-18 09:40:00,84.68,84.68,84.645,84.655,439900000.0
2009-11-18 09:45:00,84.67,84.675,84.58,84.585,537800000.0
2009-11-18 09:50:00,84.585,84.65,84.58,84.625,443600000.0
2009-11-18 09:55:00,84.63,84.685,84.625,84.67,488300000.0
2009-11-18 10:00:00,84.67,84.745,84.665,84.715,1284500000.0
2009-11-18 10:05:00,84.715,84.76,84.71,84.76,1101800000.0
2009-11-18 10:10:00,84.755,84.765,84.66,84.665,945300001.0
2009-11-18 10:15:00,84.665,84.7,84.65,84.695,1074100000.0
2009-11-18 10:20:00,84.695,84.715,84.675,84.715,1018500000.0
2009-11-18 10:25:00,84.715,84.77,84.715,84.75,790300000.0
2009-11-18 10:30:00,84.75,84.835,84.735,84.825,1029700000.0
2009-11-18 10:35:00,84.825,84.84,84.785,84.82,1069200000.0
2009-11-18 10:40:00,84.815,84.83,84.79,84.82,656100000.0
2009-11-18 10:45:00,84.82,84.875,84.8,84.855,1162000000.0
2009-11-18 10:50:00,84.85,84.885,84.81,84.835,1246700000.0
2009-11-18 10:55:00,84.835,84.895,84.83,84.865,952600000.0
2009-11-18 11:00:00,84.865,84.88,84.835,84.835,1137500000.0
2009-11-18 11:05:00,84.835,84.85,84.795,84.81,859300000.0
2009-11-18 11:10:00,84.805,84.81,84.705,84.71,635100000.0
2009-11-18 11:15:00,84.705,84.77,84.7,84.765,1052400000.0
2009-11-18 11:20:00,84.765,84.89,84.755,84.875,1200900000.0
2009-11-18 11:25:00,84.875,84.885,84.825,84.845,1308400000.0
2009-11-18 11:30:00,84.845,84.955,84.815,84.935,1421200000.0
2009-11-18 11:35:00,84.935,84.965,84.93,84.94,996600000.0
2009-11-18 11:40:00,84.94,84.94,84.865,84.885,828600000.0
2009-11-18 11:45:00,84.89,84.925,84.87,84.9,809000000.0
2009-11-18 11:50:00,84.91,84.92,84.865,84.865,767300000.0
2009-11-18 11:55:00,84.865,84.965,84.865,84.945,1050200000.0
2009-11-18 12:00:00,84.94,84.95,84.92,84.935,1560700000.0
2009-11-18 12:05:00,84.935,84.94,84.9,84.915,876300001.0
2009-11-18 12:10:00,84.92,84.955,84.895,84.905,847600001.0
2009-11-18 12:15:00,84.905,84.97,84.9,84.955,722700000.0
2009-11-18 12:20:00,84.955,84.975,84.94,84.94,1170799999.0
2009-11-18 12:25:00,84.94,84.99,84.915,84.975,975000000.0
2009-11-18 12:30:00,84.975,85.0,84.93,84.93,752600000.0
2009-11-18 12:35:00,84.935,85.03,84.93,85.02,965500000.0
2009-11-18 12:40:00,85.02,85.035,84.99,85.015,730400000.0
2009-11-18 12:45:00,85.005,85.01,84.975,85.0,514300000.0
2009-11-18 12:50:00,85.0,85.03,84.995,85.025,544500000.0
2009-11-18 12:55:00,85.025,85.055,85.02,85.035,320800000.0
2009-11-18 13:00:00,85.035,85.045,85.005,85.015,548500000.0
2009-11-18 13:05:00,85.01,85.055,85.0,85.02,703699999.0
2009-11-18 13:10:00,85.02,85.045,85.005,85.035,195200000.0
2009-11-18 13:15:00,85.04,85.045,85.01,85.035,473800000.0
2009-11-18 13:20:00,85.035,85.035,85.01,85.015,444000000.0
2009-11-18 13:25:00,85.015,85.13,85.005,85.1,1307800000.0
2009-11-18 13:30:00,85.1,85.21,85.085,85.145,1548800000.0
2009-11-18 13:35:00,85.14,85.165,85.12,85.135,963900000.0
2009-11-18 13:40:00,85.135,85.185,85.125,85.15,913700000.0
2009-11-18 13:45:00,85.15,85.17,85.13,85.13,695600000.0
2009-11-18 13:50:00,85.135,85.17,85.115,85.12,559500000.0
2009-11-18 13:55:00,85.115,85.145,85.1,85.145,532900000.0
2009-11-18 14:00:00,85.15,85.175,85.0,85.15,1267600000.0
2009-11-18 14:05:00,85.15,85.23,85.11,85.11,1022800000.0
2009-11-18 14:10:00,85.11,85.12,85.075,85.105,818200001.0
2009-11-18 14:15:00,85.12,85.175,85.11,85.165,1043600000.0
2009-11-18 14:20:00,85.165,85.18,85.145,85.17,1033899999.0
2009-11-18 14:25:00,85.165,85.25,85.14,85.225,1374200000.0
2009-11-18 14:30:00,85.22,85.225,85.155,85.185,1227100000.0
2009-11-18 14:35:00,85.185,85.195,85.135,85.165,1587600001.0
2009-11-18 14:40:00,85.16,85.185,85.115,85.145,1926699999.0
2009-11-18 14:45:00,85.145,85.15,85.105,85.105,1472300000.0
2009-11-18 14:50:00,85.105,85.135,85.1,85.115,690300000.0
2009-11-18 14:55:00,85.115,85.145,85.105,85.135,750100000.0
2009-11-18 15:00:00,85.135,85.195,85.12,85.175,1282200000.0
2009-11-18 15:05:00,85.175,85.2,85.15,85.165,854900001.0
2009-11-18 15:10:00,85.17,85.21,85.15,85.19,1318900000.0
2009-11-18 15:15:00,85.19,85.19,85.145,85.165,1017000000.0
2009-11-18 15:20:00,85.165,85.205,85.12,85.125,807200000.0
2009-11-18 15:25:00,85.125,85.13,85.065,85.075,1168900000.0
2009-11-18 15:30:00,85.08,85.17,84.95,85.155,2427500000.0
2009-11-18 15:35:00,85.16,85.165,85.075,85.12,2339300000.0
2009-11-18 15:40:00,85.115,85.115,84.93,84.945,2297200000.0
2009-11-18 15:45:00,84.94,84.955,84.875,84.93,2444600000.0
2009-11-18 15:50:00,84.925,85.01,84.925,84.955,1574400000.0
2009-11-18 15:55:00,84.955,85.0,84.935,84.975,1413500000.0
2009-11-18 16:00:00,84.975,85.01,84.87,84.885,1645000000.0
2009-11-18 16:05:00,84.885,84.99,84.87,84.98,2373300000.0
2009-11-18 16:10:00,84.98,85.01,84.91,84.955,1792900000.0
2009-11-18 16:15:00,84.95,85.015,84.915,84.995,2193900000.0
2009-11-18 16:20:00,84.995,85.015,84.955,84.995,2030300000.0
2009-11-18 16:25:00,84.995,85.01,84.87,84.93,2337800001.0
2009-11-18 16:30:00,84.925,84.94,84.83,84.84,2615600000.0
2009-11-18 16:35:00,84.84,84.885,84.805,84.855,2048900000.0
2009-11-18 16:40:00,84.855,85.025,84.835,85.02,1970800000.0
2009-11-18 16:45:00,85.02,85.025,84.955,84.955,1525900000.0
2009-11-18 16:50:00,84.955,84.995,84.835,84.87,1894600000.0
2009-11-18 16:55:00,84.87,84.945,84.845,84.885,1930800000.0
2009-11-18 17:00:00,84.885,84.885,84.775,84.78,1891000000.0
2009-11-18 17:05:00,84.78,84.815,84.745,84.79,1738000000.0
2009-11-18 17:10:00,84.795,84.815,84.705,84.785,2574900000.0
2009-11-18 17:15:00,84.785,84.87,84.775,84.855,1568200000.0
2009-11-18 17:20:00,84.855,84.87,84.82,84.865,1785400001.0
2009-11-18 17:25:00,84.865,84.88,84.795,84.855,1797000000.0
2009-11-18 17:30:00,84.855,84.965,84.84,84.955,2248500000.0
2009-11-18 17:35:00,84.955,85.01,84.955,85.0,1692300000.0
2009-11-18 17:40:00,85.0,85.075,85.0,85.07,2241100000.0
2009-11-18 17:45:00,85.065,85.155,85.065,85.155,2102000000.0
2009-11-18 17:50:00,85.155,85.18,85.105,85.13,1794600000.0
2009-11-18 17:55:00,85.135,85.2,85.08,85.2,1726700000.0
2009-11-18 18:00:00,85.2,85.2,85.115,85.135,2309200001.0
2009-11-18 18:05:00,85.14,85.155,85.03,85.06,1532400000.0
2009-11-18 18:10:00,85.06,85.06,84.955,85.0,1551600000.0
2009-11-18 18:15:00,85.0,85.105,84.99,85.085,2225000000.0
2009-11-18 18:20:00,85.075,85.08,84.995,85.015,2026700000.0
2009-11-18 18:25:00,85.015,85.055,84.99,85.045,1867200001.0
2009-11-18 18:30:00,85.045,85.125,85.025,85.125,1865500000.0
2009-11-18 18:35:00,85.13,85.18,85.115,85.125,2287100000.0
2009-11-18 18:40:00,85.125,85.165,85.12,85.15,1927299999.0
2009-11-18 18:45:00,85.15,85.155,85.075,85.12,2263299999.0
2009-11-18 18:50:00,85.12,85.145,85.09,85.1,1387600000.0
2009-11-18 18:55:00,85.105,85.145,85.065,85.115,2010400000.0
2009-11-18 19:00:00,85.12,85.125,85.065,85.075,2078500000.0
2009-11-18 19:05:00,85.075,85.095,85.06,85.085,973000000.0
2009-11-18 19:10:00,85.09,85.115,85.05,85.065,874900000.0
2009-11-18 19:15:00,85.065,85.065,84.97,84.995,1351100000.0
2009-11-18 19:20:00,84.995,85.0,84.925,84.935,848700001.0
2009-11-18 19:25:00,84.945,84.95,84.805,84.87,1107900000.0
2009-11-18 19:30:00,84.87,84.915,84.845,84.87,1212100000.0
2009-11-18 19:35:00,84.87,84.935,84.865,84.91,1341099999.0
2009-11-18 19:40:00,84.91,84.965,84.905,84.96,826700000.0
2009-11-18 19:45:00,84.965,85.0,84.935,84.935,1210599999.0
2009-11-18 19:50:00,84.935,84.945,84.9,84.9,1095100000.0
2009-11-18 19:55:00,84.9,84.905,84.835,84.9,1445800000.0
2009-11-18 20:00:00,84.9,84.905,84.755,84.795,2150000001.0
2009-11-18 20:05:00,84.795,84.82,84.7,84.715,1554300000.0
2009-11-18 20:10:00,84.725,84.825,84.725,84.805,1827800000.0
2009-11-18 20:15:00,84.805,84.805,84.695,84.695,1984400000.0
2009-11-18 20:20:00,84.7,84.735,84.675,84.72,1579700000.0
2009-11-18 20:25:00,84.72,84.785,84.705,84.755,1829500000.0
2009-11-18 20:30:00,84.755,84.775,84.71,84.72,1301200000.0
2009-11-18 20:35:00,84.725,84.765,84.725,84.755,1060500000.0
2009-11-18 20:40:00,84.755,84.785,84.755,84.77,1026800000.0
2009-11-18 20:45:00,84.77,84.78,84.73,84.755,935200000.0
2009-11-18 20:50:00,84.755,84.775,84.735,84.755,485300000.0
2009-11-18 20:55:00,84.755,84.755,84.72,84.745,697100000.0
2009-11-18 21:00:00,84.745,84.82,84.74,84.805,1130600000.0
2009-11-18 21:05:00,84.805,84.84,84.775,84.835,1663900001.0
2009-11-18 21:10:00,84.835,84.855,84.795,84.82,1287700000.0
2009-11-18 21:15:00,84.825,84.865,84.81,84.815,1113000000.0
2009-11-18 21:20:00,84.82,84.835,84.795,84.83,1353600000.0
2009-11-18 21:25:00,84.83,84.85,84.81,84.825,1774700000.0
2009-11-18 21:30:00,84.825,84.825,84.75,84.78,743400000.0
2009-11-18 21:35:00,84.785,84.785,84.755,84.785,884100000.0
2009-11-18 21:40:00,84.785,84.8,84.765,84.775,1031400000.0
2009-11-18 21:45:00,84.775,84.775,84.685,84.695,851000000.0
2009-11-18 21:50:00,84.695,84.71,84.615,84.635,939600000.0
2009-11-18 21:55:00,84.625,84.645,84.585,84.645,1445400000.0
2009-11-18 22:00:00,84.645,84.665,84.535,84.595,1701300000.0
2009-11-18 22:05:00,84.595,84.685,84.575,84.665,1230900000.0
2009-11-18 22:10:00,84.665,84.68,84.63,84.675,832500000.0
2009-11-18 22:15:00,84.675,84.705,84.675,84.675,881200000.0
2009-11-18 22:20:00,84.675,84.695,84.67,84.685,864900000.0
2009-11-18 22:25:00,84.68,84.715,84.645,84.655,904000000.0
2009-11-18 22:30:00,84.655,84.715,84.645,84.665,1218300000.0
2009-11-18 22:35:00,84.665,84.675,84.625,84.625,691600000.0
2009-11-18 22:40:00,84.62,84.67,84.595,84.665,1114699999.0
2009-11-18 22:45:00,84.665,84.67,84.615,84.67,725900000.0
2009-11-18 22:50:00,84.67,84.735,84.66,84.695,1167700000.0
2009-11-18 22:55:00,84.695,84.77,84.685,84.75,1088700000.0
2009-11-18 23:00:00,84.745,84.78,84.715,84.72,669400000.0
2009-11-18 23:05:00,84.72,84.77,84.715,84.76,540500000.0
2009-11-18 23:10:00,84.755,84.795,84.745,84.775,540300000.0
2009-11-18 23:15:00,84.775,84.775,84.735,84.75,360000000.0
2009-11-18 23:20:00,84.75,84.77,84.725,84.73,260200000.0
2009-11-18 23:25:00,84.735,84.735,84.665,84.665,238300000.0
2009-11-18 23:30:00,84.66,84.72,84.66,84.7,463100000.0
2009-11-18 23:35:00,84.705,84.715,84.695,84.695,671700000.0
2009-11-18 23:40:00,84.695,84.72,84.665,84.7,358900000.0
2009-11-18 23:45:00,84.7,84.72,84.675,84.715,356000000.0
2009-11-18 23:50:00,84.715,84.715,84.685,84.695,214700000.0
2009-11-18 23:55:00,84.695,84.71,84.655,84.66,206200000.0
2009-11-19 00:00:00,84.655,84.685,84.605,84.675,153800000.0
2009-11-19 00:05:00,84.675,84.675,84.62,84.645,196200000.0
2009-11-19 00:10:00,84.645,84.665,84.58,84.655,282600000.0
2009-11-19 00:15:00,84.665,84.7,84.655,84.695,91500000.0
2009-11-19 00:20:00,84.68,84.695,84.66,84.68,28000000.0
2009-11-19 00:25:00,84.675,84.675,84.63,84.665,122200000.0
2009-11-19 00:30:00,84.665,84.675,84.635,84.645,131600000.0
2009-11-19 00:35:00,84.655,84.655,84.62,84.62,35500000.0
2009-11-19 00:40:00,84.62,84.66,84.62,84.645,102900000.0
2009-11-19 00:45:00,84.645,84.657,84.635,84.635,30600000.0
2009-11-19 00:50:00,84.645,84.675,84.645,84.645,167100000.0
2009-11-19 00:55:00,84.645,84.65,84.625,84.63,290400000.0
2009-11-19 01:00:00,84.625,84.645,84.625,84.645,42800000.0
2009-11-19 01:05:00,84.645,84.645,84.645,84.645,72000000.0
2009-11-19 01:10:00,84.645,84.66,84.576,84.655,142000000.0
2009-11-19 01:15:00,84.655,84.66,84.555,84.655,78400000.0
2009-11-19 01:20:00,84.65,84.695,84.645,84.685,324100000.0
2009-11-19 01:25:00,84.685,84.71,84.67,84.675,533400000.0
2009-11-19 01:30:00,84.675,84.72,84.675,84.72,386000000.0
2009-11-19 01:35:00,84.72,84.755,84.7,84.73,830500000.0
2009-11-19 01:40:00,84.73,84.73,84.695,84.695,155900000.0
2009-11-19 01:45:00,84.705,84.71,84.63,84.645,570500000.0
2009-11-19 01:50:00,84.645,84.665,84.645,84.655,479300000.0
2009-11-19 01:55:00,84.655,84.685,84.645,84.685,304500000.0
2009-11-19 02:00:00,84.685,84.715,84.665,84.705,976000000.0
2009-11-19 02:05:00,84.705,84.705,84.625,84.635,812900000.0
2009-11-19 02:10:00,84.635,84.64,84.6,84.61,937000000.0
2009-11-19 02:15:00,84.61,84.61,84.565,84.595,940800000.0
2009-11-19 02:20:00,84.595,84.635,84.595,84.625,701100000.0
2009-11-19 02:25:00,84.625,84.63,84.55,84.55,916100000.0
2009-11-19 02:30:00,84.55,84.585,84.545,84.565,565800000.0
2009-11-19 02:35:00,84.565,84.58,84.535,84.54,1106700000.0
2009-11-19 02:40:00,84.545,84.605,84.545,84.58,611400000.0
2009-11-19 02:45:00,84.58,84.605,84.55,84.55,677200000.0
2009-11-19 02:50:00,84.55,84.555,84.465,84.5,1135700000.0
2009-11-19 02:55:00,84.5,84.55,84.5,84.545,1462100000.0
2009-11-19 03:00:00,84.545,84.57,84.515,84.515,1994600000.0
2009-11-19 03:05:00,84.515,84.54,84.495,84.5,798300000.0
2009-11-19 03:10:00,84.5,84.5,84.445,84.445,743000000.0
2009-11-19 03:15:00,84.45,84.45,84.405,84.435,1611300000.0
2009-11-19 03:20:00,84.435,84.465,84.395,84.395,1028400000.0
2009-11-19 03:25:00,84.395,84.405,84.355,84.375,1151900000.0
2009-11-19 03:30:00,84.375,84.445,84.375,84.41,1457700000.0
2009-11-19 03:35:00,84.405,84.445,84.395,84.415,647900000.0
2009-11-19 03:40:00,84.415,84.425,84.38,84.395,883500000.0
2009-11-19 03:45:00,84.395,84.395,84.355,84.355,742600000.0
2009-11-19 03:50:00,84.355,84.36,84.285,84.355,1034000000.0
2009-11-19 03:55:00,84.355,84.395,84.335,84.385,960500000.0
2009-11-19 04:00:00,84.385,84.4,84.365,84.37,764700000.0
2009-11-19 04:05:00,84.37,84.37,84.315,84.315,1047300000.0
2009-11-19 04:10:00,84.315,84.35,84.305,84.33,625000000.0
2009-11-19 04:15:00,84.33,84.33,84.245,84.26,1375100000.0
2009-11-19 04:20:00,84.26,84.265,84.215,84.255,991200000.0
2009-11-19 04:25:00,84.26,84.295,84.25,84.25,757800000.0
2009-11-19 04:30:00,84.255,84.29,84.24,84.24,1075800000.0
2009-11-19 04:35:00,84.24,84.295,84.235,84.27,1130400000.0
2009-11-19 04:40:00,84.27,84.29,84.26,84.28,1036700000.0
2009-11-19 04:45:00,84.28,84.37,84.28,84.345,840400000.0
2009-11-19 04:50:00,84.345,84.345,84.335,84.335,394200000.0
2009-11-19 04:55:00,84.335,84.34,84.31,84.32,485300000.0
2009-11-19 05:00:00,84.32,84.325,84.275,84.28,555400000.0
2009-11-19 05:05:00,84.28,84.345,84.275,84.335,694500000.0
2009-11-19 05:10:00,84.335,84.335,84.315,84.325,861300000.0
2009-11-19 05:15:00,84.33,84.33,84.295,84.3,954000000.0
2009-11-19 05:20:00,84.3,84.31,84.275,84.29,532600000.0
2009-11-19 05:25:00,84.29,84.295,84.255,84.275,686100000.0
2009-11-19 05:30:00,84.27,84.275,84.245,84.245,849200000.0
2009-11-19 05:35:00,84.245,84.255,84.24,84.245,524000000.0
2009-11-19 05:40:00,84.245,84.27,84.205,84.23,656100000.0
2009-11-19 05:45:00,84.23,84.23,84.155,84.195,1004700000.0
2009-11-19 05:50:00,84.195,84.2,84.145,84.165,720500000.0
2009-11-19 05:55:00,84.165,84.19,84.145,84.16,429600000.0
2009-11-19 06:00:00,84.17,84.22,84.17,84.215,660400000.0
2009-11-19 06:05:00,84.215,84.235,84.175,84.195,431700000.0
2009-11-19 06:10:00,84.195,84.2,84.165,84.17,854100000.0
2009-11-19 06:15:00,84.165,84.205,84.145,84.175,758500000.0
2009-11-19 06:20:00,84.175,84.19,84.11,84.12,725200000.0
2009-11-19 06:25:00,84.12,84.18,84.095,84.165,944000000.0
2009-11-19 06:30:00,84.17,84.255,84.165,84.24,979000000.0
2009-11-19 06:35:00,84.24,84.27,84.235,84.25,948100000.0
2009-11-19 06:40:00,84.25,84.265,84.22,84.24,702500000.0
2009-11-19 06:45:00,84.24,84.255,84.16,84.18,853400000.0
2009-11-19 06:50:00,84.185,84.22,84.155,84.22,814400000.0
2009-11-19 06:55:00,84.22,84.25,84.21,84.225,722400000.0
2009-11-19 07:00:00,84.225,84.245,84.145,84.15,809700000.0
2009-11-19 07:05:00,84.15,84.185,84.15,84.18,265900000.0
2009-11-19 07:10:00,84.18,84.215,84.175,84.2,545400000.0
2009-11-19 07:15:00,84.2,84.205,84.19,84.19,606300000.0
2009-11-19 07:20:00,84.19,84.21,84.185,84.2,459700000.0
2009-11-19 07:25:00,84.2,84.22,84.18,84.2,592900000.0
2009-11-19 07:30:00,84.2,84.24,84.2,84.215,671000000.0
2009-11-19 07:35:00,84.215,84.235,84.175,84.18,619600000.0
2009-11-19 07:40:00,84.18,84.23,84.18,84.22,472800000.0
2009-11-19 07:45:00,84.22,84.26,84.22,84.25,470200000.0
2009-11-19 07:50:00,84.25,84.255,84.225,84.23,306500000.0
2009-11-19 07:55:00,84.23,84.23,84.195,84.215,802200000.0
2009-11-19 08:00:00,84.215,84.24,84.19,84.225,698900000.0
2009-11-19 08:05:00,84.22,84.23,84.15,84.17,810800000.0
2009-11-19 08:10:00,84.18,84.2,84.155,84.16,705300000.0
2009-11-19 08:15:00,84.16,84.22,84.16,84.215,762600000.0
2009-11-19 08:20:00,84.215,84.235,84.195,84.235,1061400000.0
2009-11-19 08:25:00,84.23,84.235,84.195,84.215,543100000.0
2009-11-19 08:30:00,84.21,84.22,84.2,84.22,687900000.0
2009-11-19 08:35:00,84.215,84.24,84.205,84.21,793600000.0
2009-11-19 08:40:00,84.205,84.245,84.205,84.24,505800000.0
2009-11-19 08:45:00,84.245,84.26,84.215,84.22,362900000.0
2009-11-19 08:50:00,84.215,84.215,84.19,84.2,1076900000.0
2009-11-19 08:55:00,84.205,84.215,84.165,84.175,741200000.0
2009-11-19 09:00:00,84.175,84.205,84.13,84.195,1437900000.0
2009-11-19 09:05:00,84.195,84.195,84.125,84.175,1850000000.0
2009-11-19 09:10:00,84.175,84.185,84.08,84.17,1947000001.0
2009-11-19 09:15:00,84.17,84.185,84.1,84.165,1826000000.0
2009-11-19 09:20:00,84.165,84.185,84.095,84.14,1225600000.0
2009-11-19 09:25:00,84.14,84.145,84.105,84.14,1131000000.0
2009-11-19 09:30:00,84.14,84.155,84.12,84.13,589600000.0
2009-11-19 09:35:00,84.13,84.13,84.065,84.1,1385800000.0
2009-11-19 09:40:00,84.105,84.11,84.035,84.04,1470000001.0
2009-11-19 09:45:00,84.035,84.05,83.88,83.885,2575000000.0
2009-11-19 09:50:00,83.885,83.97,83.83,83.92,1177300000.0
2009-11-19 09:55:00,83.92,83.93,83.86,83.865,1450700000.0
2009-11-19 10:00:00,83.865,83.875,83.675,83.695,1654500000.0
2009-11-19 10:05:00,83.695,83.865,83.69,83.845,1087600000.0
2009-11-19 10:10:00,83.845,83.905,83.715,83.735,1187100000.0
2009-11-19 10:15:00,83.735,83.81,83.625,83.745,1971300000.0
2009-11-19 10:20:00,83.745,83.815,83.725,83.815,1763200001.0
2009-11-19 10:25:00,83.815,83.94,83.81,83.92,1279800000.0
2009-11-19 10:30:00,83.915,83.95,83.895,83.91,1755099999.0
2009-11-19 10:35:00,83.91,83.955,83.895,83.955,968000000.0
2009-11-19 10:40:00,83.955,83.98,83.93,83.955,1012800000.0
2009-11-19 10:45:00,83.955,83.975,83.905,83.96,1145000000.0
2009-11-19 10:50:00,83.96,84.01,83.955,84.005,949700000.0
2009-11-19 10:55:00,84.005,84.05,84.005,84.035,1189700000.0
2009-11-19 11:00:00,84.045,84.12,84.04,84.08,1649500000.0
2009-11-19 11:05:00,84.08,84.085,83.995,84.005,1295400001.0
2009-11-19 11:10:00,84.005,84.02,83.955,83.965,1383000000.0
2009-11-19 11:15:00,83.96,83.96,83.805,83.835,1468000000.0
2009-11-19 11:20:00,83.825,83.87,83.795,83.83,1849900000.0
2009-11-19 11:25:00,83.835,83.88,83.785,83.81,1153000000.0
2009-11-19 11:30:00,83.805,83.895,83.805,83.87,996400000.0
2009-11-19 11:35:00,83.87,83.975,83.87,83.96,1169700000.0
2009-11-19 11:40:00,83.96,83.985,83.94,83.945,1101700001.0
2009-11-19 11:45:00,83.945,83.965,83.925,83.925,399700000.0
2009-11-19 11:50:00,83.925,83.945,83.895,83.925,1193100000.0
2009-11-19 11:55:00,83.925,83.945,83.81,83.81,788200000.0
2009-11-19 12:00:00,83.815,83.84,83.76,83.835,1053200000.0
2009-11-19 12:05:00,83.835,83.925,83.835,83.845,1930500000.0
2009-11-19 12:10:00,83.845,83.96,83.83,83.955,1068500000.0
2009-11-19 12:15:00,83.95,83.97,83.835,83.86,922200000.0
2009-11-19 12:20:00,83.86,83.935,83.835,83.855,1462100000.0
2009-11-19 12:25:00,83.855,83.855,83.825,83.83,1045799999.0
2009-11-19 12:30:00,83.83,83.86,83.81,83.82,1206400000.0
2009-11-19 12:35:00,83.82,83.835,83.795,83.835,860400000.0
2009-11-19 12:40:00,83.84,83.94,83.835,83.94,416300000.0
2009-11-19 12:45:00,83.935,83.985,83.89,83.97,1118500000.0
2009-11-19 12:50:00,83.965,83.97,83.885,83.895,1279000000.0
2009-11-19 12:55:00,83.895,83.915,83.855,83.86,931900000.0
2009-11-19 13:00:00,83.855,83.875,83.815,83.815,1191900000.0
2009-11-19 13:05:00,83.815,83.85,83.815,83.83,795200000.0
2009-11-19 13:10:00,83.83,83.87,83.83,83.865,359300000.0
2009-11-19 13:15:00,83.865,83.88,83.835,83.835,549100000.0
2009-11-19 13:20:00,83.835,83.845,83.775,83.83,622300000.0
2009-11-19 13:25:00,83.83,83.83,83.75,83.775,669100000.0
2009-11-19 13:30:00,83.77,83.79,83.73,83.76,896800000.0
2009-11-19 13:35:00,83.755,83.82,83.75,83.775,946900000.0
2009-11-19 13:40:00,83.775,83.785,83.74,83.74,501400000.0
2009-11-19 13:45:00,83.735,83.79,83.72,83.75,873000000.0
2009-11-19 13:50:00,83.75,83.75,83.685,83.705,805600000.0
2009-11-19 13:55:00,83.705,83.705,83.655,83.68,908200000.0
2009-11-19 14:00:00,83.68,83.69,83.645,83.67,703700000.0
2009-11-19 14:05:00,83.67,83.745,83.67,83.735,813200000.0
2009-11-19 14:10:00,83.735,83.74,83.69,83.7,655700000.0
2009-11-19 14:15:00,83.705,83.725,83.555,83.56,1305400000.0
2009-11-19 14:20:00,83.56,83.655,83.56,83.59,1556500000.0
2009-11-19 14:25:00,83.595,83.67,83.54,83.655,1281199999.0
2009-11-19 14:30:00,83.655,83.665,83.575,83.6,1603699999.0
2009-11-19 14:35:00,83.595,83.605,83.53,83.595,1054100000.0
2009-11-19 14:40:00,83.595,83.62,83.57,83.585,1005200000.0
2009-11-19 14:45:00,83.585,83.61,83.56,83.605,1034999999.0
2009-11-19 14:50:00,83.615,83.675,83.595,83.645,650600000.0
2009-11-19 14:55:00,83.645,83.72,83.635,83.685,670100000.0
2009-11-19 15:00:00,83.68,83.76,83.67,83.71,946300000.0
2009-11-19 15:05:00,83.71,83.71,83.65,83.68,972500000.0
2009-11-19 15:10:00,83.68,83.705,83.655,83.69,1194300000.0
2009-11-19 15:15:00,83.69,83.69,83.63,83.655,921900000.0
2009-11-19 15:20:00,83.655,83.715,83.63,83.63,1453600000.0
2009-11-19 15:25:00,83.63,83.665,83.625,83.635,1057100000.0
2009-11-19 15:30:00,83.63,83.67,83.515,83.63,2455800000.0
2009-11-19 15:35:00,83.625,83.7,83.595,83.6,1853300000.0
2009-11-19 15:40:00,83.59,83.645,83.485,83.545,1833000000.0
2009-11-19 15:45:00,83.545,83.6,83.5,83.545,2569699998.0
2009-11-19 15:50:00,83.545,83.65,83.545,83.62,2103000000.0
2009-11-19 15:55:00,83.62,83.635,83.54,83.585,2095100000.0
2009-11-19 16:00:00,83.59,83.595,83.54,83.57,1487800000.0
2009-11-19 16:05:00,83.57,83.57,83.49,83.51,2152699999.0
2009-11-19 16:10:00,83.51,83.58,83.495,83.55,1187200000.0
2009-11-19 16:15:00,83.55,83.705,83.55,83.655,2219900000.0
2009-11-19 16:20:00,83.655,83.725,83.635,83.655,1854700000.0
2009-11-19 16:25:00,83.655,83.7,83.61,83.615,1098900000.0
2009-11-19 16:30:00,83.615,83.625,83.545,83.55,2043300000.0
2009-11-19 16:35:00,83.55,83.57,83.35,83.37,2559499999.0
2009-11-19 16:40:00,83.365,83.365,83.14,83.18,3183400000.0
2009-11-19 16:45:00,83.175,83.225,83.11,83.14,2469100000.0
2009-11-19 16:50:00,83.145,83.17,82.995,83.005,2700500000.0
2009-11-19 16:55:00,83.01,83.09,83.005,83.005,2391000000.0
2009-11-19 17:00:00,83.005,83.17,83.005,83.14,1980700000.0
2009-11-19 17:05:00,83.135,83.17,83.065,83.16,2739400000.0
2009-11-19 17:10:00,83.16,83.235,83.145,83.16,2547300000.0
2009-11-19 17:15:00,83.165,83.185,83.045,83.065,2036100000.0
2009-11-19 17:20:00,83.075,83.23,83.055,83.205,2326200000.0
2009-11-19 17:25:00,83.205,83.21,83.11,83.115,2338400001.0
2009-11-19 17:30:00,83.115,83.12,83.025,83.115,1642000000.0
2009-11-19 17:35:00,83.115,83.17,83.07,83.135,1372000000.0
2009-11-19 17:40:00,83.14,83.165,83.095,83.125,1358500001.0
2009-11-19 17:45:00,83.135,83.155,83.045,83.07,1913000002.0
2009-11-19 17:50:00,83.07,83.125,83.045,83.085,2294100000.0
2009-11-19 17:55:00,83.085,83.145,83.075,83.145,2317999999.0
2009-11-19 18:00:00,83.155,83.235,83.125,83.2,2887499999.0
2009-11-19 18:05:00,83.2,83.215,83.125,83.185,2046100000.0
2009-11-19 18:10:00,83.19,83.22,83.145,83.22,2296199998.0
2009-11-19 18:15:00,83.22,83.245,83.185,83.215,1705200000.0
2009-11-19 18:20:00,83.22,83.26,83.21,83.23,1756500000.0
2009-11-19 18:25:00,83.23,83.335,83.225,83.325,1875800000.0
2009-11-19 18:30:00,83.325,83.42,83.315,83.37,2196500000.0
2009-11-19 18:35:00,83.365,83.415,83.32,83.415,1059799999.0
2009-11-19 18:40:00,83.415,83.495,83.395,83.475,1415099999.0
2009-11-19 18:45:00,83.475,83.51,83.415,83.465,1994200000.0
2009-11-19 18:50:00,83.465,83.485,83.425,83.485,1254900000.0
2009-11-19 18:55:00,83.485,83.645,83.465,83.645,1931000000.0
2009-11-19 19:00:00,83.635,83.665,83.54,83.545,1657500000.0
2009-11-19 19:05:00,83.545,83.565,83.5,83.555,1299100000.0
2009-11-19 19:10:00,83.555,83.585,83.545,83.575,1190300001.0
2009-11-19 19:15:00,83.58,83.64,83.56,83.575,1521100000.0
2009-11-19 19:20:00,83.58,83.65,83.555,83.565,1527000000.0
2009-11-19 19:25:00,83.565,83.615,83.56,83.58,1236300000.0
2009-11-19 19:30:00,83.595,83.62,83.57,83.57,945800000.0
2009-11-19 19:35:00,83.57,83.595,83.535,83.585,1125600000.0
2009-11-19 19:40:00,83.585,83.585,83.53,83.555,647500000.0
2009-11-19 19:45:00,83.555,83.63,83.555,83.595,677900000.0
2009-11-19 19:50:00,83.595,83.605,83.53,83.535,1025700000.0
2009-11-19 19:55:00,83.535,83.535,83.455,83.49,1120299999.0
2009-11-19 20:00:00,83.49,83.505,83.47,83.475,813000000.0
2009-11-19 20:05:00,83.475,83.51,83.445,83.465,1101300000.0
2009-11-19 20:10:00,83.465,83.475,83.385,83.41,1608000000.0
2009-11-19 20:15:00,83.405,83.425,83.355,83.36,893700000.0
2009-11-19 20:20:00,83.36,83.405,83.345,83.405,566800000.0
2009-11-19 20:25:00,83.405,83.44,83.385,83.425,784700000.0
2009-11-19 20:30:00,83.425,83.455,83.415,83.445,354200000.0
2009-11-19 20:35:00,83.445,83.535,83.445,83.49,649000000.0
2009-11-19 20:40:00,83.49,83.51,83.465,83.49,364900000.0
2009-11-19 20:45:00,83.49,83.565,83.49,83.53,733900000.0
2009-11-19 20:50:00,83.53,83.6,83.525,83.595,714500000.0
2009-11-19 20:55:00,83.6,83.655,83.595,83.655,992700000.0
2009-11-19 21:00:00,83.65,83.655,83.56,83.56,820500000.0
2009-11-19 21:05:00,83.56,83.56,83.525,83.545,979900000.0
2009-11-19 21:10:00,83.545,83.56,83.525,83.525,1120200000.0
2009-11-19 21:15:00,83.525,83.59,83.52,83.57,442799999.0
2009-11-19 21:20:00,83.565,83.665,83.565,83.635,1073100000.0
2009-11-19 21:25:00,83.635,83.7,83.595,83.615,1319000000.0
2009-11-19 21:30:00,83.61,83.63,83.6,83.61,1180100000.0
2009-11-19 21:35:00,83.61,83.65,83.6,83.65,578300000.0
2009-11-19 21:40:00,83.65,83.755,83.64,83.75,1582700000.0
2009-11-19 21:45:00,83.745,83.76,83.685,83.695,2059300000.0
2009-11-19 21:50:00,83.695,83.785,83.685,83.765,1223400001.0
2009-11-19 21:55:00,83.765,83.775,83.735,83.745,1361200000.0
2009-11-19 22:00:00,83.735,83.74,83.645,83.645,912100000.0
2009-11-19 22:05:00,83.65,83.675,83.635,83.675,544400000.0
2009-11-19 22:10:00,83.67,83.675,83.64,83.655,368400000.0
2009-11-19 22:15:00,83.655,83.715,83.65,83.7,609200000.0
2009-11-19 22:20:00,83.7,83.725,83.69,83.725,439300000.0
2009-11-19 22:25:00,83.72,83.74,83.7,83.735,489900000.0
2009-11-19 22:30:00,83.735,83.745,83.695,83.725,431800000.0
2009-11-19 22:35:00,83.725,83.735,83.685,83.69,450800000.0
2009-11-19 22:40:00,83.685,83.78,83.67,83.765,933900000.0
2009-11-19 22:45:00,83.76,83.785,83.755,83.785,662800000.0
2009-11-19 22:50:00,83.785,83.795,83.735,83.755,503100000.0
2009-11-19 22:55:00,83.745,83.76,83.74,83.74,1031100000.0
2009-11-19 23:00:00,83.74,83.765,83.695,83.7,780700000.0
2009-11-19 23:05:00,83.695,83.71,83.685,83.705,420800000.0
2009-11-19 23:10:00,83.705,83.725,83.695,83.72,260700000.0
2009-11-19 23:15:00,83.72,83.725,83.685,83.7,368800000.0
2009-11-19 23:20:00,83.7,83.715,83.675,83.705,537400000.0
2009-11-19 23:25:00,83.7,83.71,83.67,83.675,413100000.0
2009-11-19 23:30:00,83.68,83.695,83.655,83.655,633600000.0
2009-11-19 23:35:00,83.655,83.69,83.655,83.665,227900000.0
2009-11-19 23:40:00,83.665,83.7,83.665,83.69,261600000.0
2009-11-19 23:45:00,83.69,83.7,83.655,83.675,213200000.0
2009-11-19 23:50:00,83.67,83.71,83.645,83.675,381200000.0
2009-11-19 23:55:00,83.675,83.7,83.65,83.65,270400000.0
2009-11-20 00:00:00,83.65,83.71,83.65,83.675,117400000.0
2009-11-20 00:05:00,83.665,83.665,83.619,83.64,86300000.0
2009-11-20 00:10:00,83.64,83.66,83.62,83.63,53400000.0
2009-11-20 00:15:00,83.645,83.66,83.6,83.625,124700000.0
2009-11-20 00:20:00,83.59,83.625,83.59,83.605,297600000.0
2009-11-20 00:25:00,83.605,83.665,83.6,83.64,156300000.0
2009-11-20 00:30:00,83.645,83.685,83.645,83.67,103100000.0
2009-11-20 00:35:00,83.675,83.68,83.67,83.675,33100000.0
2009-11-20 00:40:00,83.675,83.7,83.675,83.7,66300000.0
2009-11-20 00:45:00,83.7,83.7,83.66,83.665,117600000.0
2009-11-20 00:50:00,83.665,83.685,83.63,83.655,145600000.0
2009-11-20 00:55:00,83.655,83.67,83.625,83.625,163300000.0
2009-11-20 01:00:00,83.625,83.67,83.625,83.645,136000000.0
2009-11-20 01:05:00,83.645,83.665,83.635,83.645,125600000.0
2009-11-20 01:10:00,83.655,83.665,83.64,83.65,70000000.0
2009-11-20 01:15:00,83.645,83.65,83.585,83.6,437800000.0
2009-11-20 01:20:00,83.6,83.635,83.575,83.615,576700000.0
2009-11-20 01:25:00,83.62,83.63,83.595,83.61,394900000.0
2009-11-20 01:30:00,83.605,83.605,83.57,83.58,311900000.0
2009-11-20 01:35:00,83.58,83.67,83.58,83.64,674900000.0
2009-11-20 01:40:00,83.64,83.67,83.635,83.65,286800000.0
2009-11-20 01:45:00,83.65,83.675,83.645,83.665,248700000.0
2009-11-20 01:50:00,83.67,83.7,83.645,83.655,547000000.0
2009-11-20 01:55:00,83.655,83.665,83.645,83.655,451200000.0
2009-11-20 02:00:00,83.655,83.665,83.59,83.62,1034500000.0
2009-11-20 02:05:00,83.62,83.64,83.59,83.615,922000000.0
2009-11-20 02:10:00,83.615,83.675,83.61,83.67,891100000.0
2009-11-20 02:15:00,83.67,83.75,83.655,83.745,1165700000.0
2009-11-20 02:20:00,83.745,83.745,83.705,83.72,1314000000.0
2009-11-20 02:25:00,83.72,83.755,83.705,83.75,1403800000.0
2009-11-20 02:30:00,83.75,83.775,83.73,83.76,1080300000.0
2009-11-20 02:35:00,83.765,83.765,83.705,83.745,1176600000.0
2009-11-20 02:40:00,83.745,83.83,83.74,83.81,919000000.0
2009-11-20 02:45:00,83.81,83.845,83.795,83.815,1152300000.0
2009-11-20 02:50:00,83.805,83.845,83.755,83.755,1618000000.0
2009-11-20 02:55:00,83.77,83.775,83.67,83.71,1537300000.0
2009-11-20 03:00:00,83.71,83.71,83.59,83.61,1481400000.0
2009-11-20 03:05:00,83.61,83.675,83.555,83.565,1360000000.0
2009-11-20 03:10:00,83.56,83.565,83.5,83.51,1104200000.0
2009-11-20 03:15:00,83.51,83.56,83.51,83.555,953000000.0
2009-11-20 03:20:00,83.56,83.615,83.51,83.615,844700000.0
2009-11-20 03:25:00,83.615,83.62,83.535,83.595,1009500000.0
2009-11-20 03:30:00,83.595,83.61,83.58,83.59,750600000.0
2009-11-20 03:35:00,83.59,83.615,83.58,83.6,761200000.0
2009-11-20 03:40:00,83.6,83.64,83.595,83.6,498600000.0
2009-11-20 03:45:00,83.6,83.61,83.58,83.605,825800000.0
2009-11-20 03:50:00,83.6,83.6,83.57,83.585,751000000.0
2009-11-20 03:55:00,83.585,83.595,83.545,83.545,1341800000.0
2009-11-20 04:00:00,83.545,83.55,83.5,83.52,1040200000.0
2009-11-20 04:05:00,83.52,83.52,83.42,83.425,879900000.0
2009-11-20 04:10:00,83.425,83.43,83.375,83.38,1172700000.0
2009-11-20 04:15:00,83.385,83.405,83.345,83.405,923500000.0
2009-11-20 04:20:00,83.405,83.44,83.405,83.425,687900000.0
2009-11-20 04:25:00,83.43,83.455,83.415,83.425,578500000.0
2009-11-20 04:30:00,83.425,83.43,83.34,83.355,751700000.0
2009-11-20 04:35:00,83.355,83.36,83.3,83.325,995000000.0
2009-11-20 04:40:00,83.32,83.355,83.315,83.34,603100000.0
2009-11-20 04:45:00,83.34,83.355,83.31,83.355,699600000.0
2009-11-20 04:50:00,83.355,83.355,83.325,83.335,492200000.0
2009-11-20 04:55:00,83.335,83.335,83.295,83.3,718700000.0
2009-11-20 05:00:00,83.295,83.395,83.285,83.395,1025600000.0
2009-11-20 05:05:00,83.395,83.405,83.35,83.355,704300000.0
2009-11-20 05:10:00,83.35,83.385,83.345,83.36,753100000.0
2009-11-20 05:15:00,83.355,83.41,83.355,83.4,476500000.0
2009-11-20 05:20:00,83.4,83.42,83.4,83.42,245000000.0
2009-11-20 05:25:00,83.42,83.455,83.42,83.43,335100000.0
2009-11-20 05:30:00,83.43,83.47,83.425,83.47,771800000.0
2009-11-20 05:35:00,83.475,83.52,83.47,83.51,563600000.0
2009-11-20 05:40:00,83.51,83.555,83.51,83.545,634700000.0
2009-11-20 05:45:00,83.545,83.555,83.515,83.545,687300000.0
2009-11-20 05:50:00,83.545,83.565,83.535,83.535,397200000.0
2009-11-20 05:55:00,83.535,83.655,83.53,83.65,810400000.0
2009-11-20 06:00:00,83.65,83.665,83.555,83.575,561300000.0
2009-11-20 06:05:00,83.575,83.595,83.555,83.57,752800000.0
2009-11-20 06:10:00,83.575,83.58,83.53,83.555,515800000.0
2009-11-20 06:15:00,83.555,83.57,83.525,83.525,847100000.0
2009-11-20 06:20:00,83.525,83.59,83.525,83.565,786500000.0
2009-11-20 06:25:00,83.565,83.59,83.545,83.575,1184100000.0
2009-11-20 06:30:00,83.575,83.62,83.555,83.58,1046800000.0
2009-11-20 06:35:00,83.58,83.615,83.575,83.59,1061900000.0
2009-11-20 06:40:00,83.59,83.64,83.545,83.545,832900000.0
2009-11-20 06:45:00,83.55,83.595,83.545,83.595,944400000.0
2009-11-20 06:50:00,83.595,83.635,83.585,83.63,745300000.0
2009-11-20 06:55:00,83.635,83.685,83.625,83.665,918400000.0
2009-11-20 07:00:00,83.665,83.705,83.655,83.685,813400000.0
2009-11-20 07:05:00,83.685,83.69,83.68,83.68,338100000.0
2009-11-20 07:10:00,83.68,83.68,83.63,83.64,622400000.0
2009-11-20 07:15:00,83.64,83.655,83.61,83.625,728600000.0
2009-11-20 07:20:00,83.625,83.645,83.615,83.64,179600000.0
2009-11-20 07:25:00,83.64,83.65,83.62,83.625,443500000.0
2009-11-20 07:30:00,83.625,83.68,83.62,83.675,449000000.0
2009-11-20 07:35:00,83.67,83.685,83.655,83.67,452600000.0
2009-11-20 07:40:00,83.665,83.67,83.65,83.66,424400000.0
2009-11-20 07:45:00,83.655,83.66,83.635,83.635,202900000.0
2009-11-20 07:50:00,83.635,83.65,83.625,83.63,445200000.0
2009-11-20 07:55:00,83.625,83.635,83.605,83.62,340700000.0
2009-11-20 08:00:00,83.62,83.66,83.615,83.645,733400000.0
2009-11-20 08:05:00,83.645,83.655,83.605,83.615,969200000.0
2009-11-20 08:10:00,83.615,83.65,83.58,83.64,817300000.0
2009-11-20 08:15:00,83.64,83.64,83.555,83.555,1134100000.0
2009-11-20 08:20:00,83.56,83.575,83.51,83.52,816900000.0
2009-11-20 08:25:00,83.53,83.595,83.525,83.54,1243700000.0
2009-11-20 08:30:00,83.545,83.555,83.505,83.535,1128900000.0
2009-11-20 08:35:00,83.535,83.555,83.49,83.495,1015600000.0
2009-11-20 08:40:00,83.495,83.535,83.445,83.445,965800000.0
2009-11-20 08:45:00,83.44,83.455,83.405,83.45,1025100000.0
2009-11-20 08:50:00,83.445,83.445,83.375,83.4,587700000.0
2009-11-20 08:55:00,83.4,83.445,83.38,83.435,733700000.0
2009-11-20 09:00:00,83.435,83.56,83.435,83.53,1284500000.0
2009-11-20 09:05:00,83.54,83.565,83.495,83.55,1432100000.0
2009-11-20 09:10:00,83.53,83.615,83.525,83.615,1508100000.0
2009-11-20 09:15:00,83.615,83.62,83.535,83.555,1621500000.0
2009-11-20 09:20:00,83.555,83.56,83.475,83.495,1433900001.0
2009-11-20 09:25:00,83.495,83.575,83.485,83.51,1107700000.0
2009-11-20 09:30:00,83.51,83.52,83.42,83.425,1086399999.0
2009-11-20 09:35:00,83.425,83.43,83.375,83.405,1092900000.0
2009-11-20 09:40:00,83.405,83.455,83.395,83.445,950100000.0
2009-11-20 09:45:00,83.445,83.505,83.445,83.455,640600000.0
2009-11-20 09:50:00,83.45,83.475,83.415,83.475,877400000.0
2009-11-20 09:55:00,83.475,83.525,83.38,83.395,1688100000.0
2009-11-20 10:00:00,83.395,83.445,83.365,83.395,1550099998.0
2009-11-20 10:05:00,83.395,83.405,83.305,83.315,1682400000.0
2009-11-20 10:10:00,83.315,83.425,83.31,83.425,1503700001.0
2009-11-20 10:15:00,83.425,83.475,83.415,83.465,1200200001.0
2009-11-20 10:20:00,83.465,83.495,83.445,83.445,1161900000.0
2009-11-20 10:25:00,83.45,83.475,83.39,83.47,1582200000.0
2009-11-20 10:30:00,83.475,83.48,83.435,83.455,825600000.0
2009-11-20 10:35:00,83.45,83.5,83.445,83.485,709000000.0
2009-11-20 10:40:00,83.485,83.515,83.43,83.455,1635799999.0
2009-11-20 10:45:00,83.46,83.46,83.385,83.395,1913800000.0
2009-11-20 10:50:00,83.4,83.455,83.395,83.45,743600000.0
2009-11-20 10:55:00,83.45,83.495,83.415,83.485,1259199999.0
2009-11-20 11:00:00,83.485,83.49,83.345,83.345,932400001.0
2009-11-20 11:05:00,83.35,83.37,83.31,83.32,1128300001.0
2009-11-20 11:10:00,83.32,83.39,83.31,83.365,1406400001.0
2009-11-20 11:15:00,83.36,83.395,83.32,83.32,1710400000.0
2009-11-20 11:20:00,83.32,83.405,83.315,83.35,1644200000.0
2009-11-20 11:25:00,83.345,83.38,83.33,83.345,893400000.0
2009-11-20 11:30:00,83.345,83.39,83.34,83.34,892000000.0
2009-11-20 11:35:00,83.35,83.365,83.285,83.31,1350600000.0
2009-11-20 11:40:00,83.305,83.315,83.275,83.285,687700000.0
2009-11-20 11:45:00,83.285,83.32,83.28,83.315,872200000.0
2009-11-20 11:50:00,83.32,83.34,83.285,83.295,1601600000.0
2009-11-20 11:55:00,83.295,83.31,83.28,83.295,1241900000.0
2009-11-20 12:00:00,83.285,83.295,83.215,83.24,1301699999.0
2009-11-20 12:05:00,83.245,83.255,83.195,83.21,1372700000.0
2009-11-20 12:10:00,83.21,83.24,83.2,83.235,754400000.0
2009-11-20 12:15:00,83.235,83.26,83.23,83.25,784200000.0
2009-11-20 12:20:00,83.255,83.275,83.21,83.215,1017300000.0
2009-11-20 12:25:00,83.215,83.22,83.185,83.195,663200000.0
2009-11-20 12:30:00,83.195,83.235,83.19,83.21,675000000.0
2009-11-20 12:35:00,83.21,83.225,83.165,83.18,750900000.0
2009-11-20 12:40:00,83.185,83.24,83.18,83.24,955000000.0
2009-11-20 12:45:00,83.24,83.295,83.24,83.275,1733300000.0
2009-11-20 12:50:00,83.275,83.285,83.2,83.21,1443200000.0
2009-11-20 12:55:00,83.21,83.225,83.175,83.205,1159999999.0
2009-11-20 13:00:00,83.205,83.24,83.18,83.215,888500000.0
2009-11-20 13:05:00,83.215,83.235,83.175,83.2,904800000.0
2009-11-20 13:10:00,83.2,83.255,83.175,83.185,361400000.0
2009-11-20 13:15:00,83.175,83.185,83.125,83.185,1121500000.0
2009-11-20 13:20:00,83.185,83.205,83.155,83.195,1214600000.0
2009-11-20 13:25:00,83.19,83.22,83.19,83.215,1045000000.0
2009-11-20 13:30:00,83.215,83.23,83.18,83.195,1034200000.0
2009-11-20 13:35:00,83.195,83.2,83.155,83.18,1162700000.0
2009-11-20 13:40:00,83.17,83.195,83.14,83.165,1375500000.0
2009-11-20 13:45:00,83.165,83.21,83.16,83.19,970700000.0
2009-11-20 13:50:00,83.19,83.19,83.135,83.155,1349000000.0
2009-11-20 13:55:00,83.155,83.215,83.14,83.205,992300000.0
2009-11-20 14:00:00,83.21,83.21,83.14,83.14,1277000000.0
2009-11-20 14:05:00,83.14,83.155,82.84,83.005,2280599999.0
2009-11-20 14:10:00,83.005,83.125,82.955,83.12,1884900000.0
2009-11-20 14:15:00,83.115,83.225,83.095,83.205,2093600001.0
2009-11-20 14:20:00,83.205,83.205,83.02,83.045,1967600000.0
2009-11-20 14:25:00,83.045,83.105,83.005,83.075,2497700001.0
2009-11-20 14:30:00,83.075,83.125,83.03,83.035,2395300001.0
2009-11-20 14:35:00,83.04,83.065,83.005,83.065,2758100001.0
2009-11-20 14:40:00,83.065,83.085,83.02,83.05,2618800002.0
2009-11-20 14:45:00,83.05,83.095,83.05,83.085,1298000000.0
2009-11-20 14:50:00,83.085,83.135,83.065,83.13,1333500001.0
2009-11-20 14:55:00,83.13,83.195,83.13,83.145,931200000.0
2009-11-20 15:00:00,83.145,83.165,83.09,83.155,1668400001.0
2009-11-20 15:05:00,83.155,83.16,83.025,83.045,1694799999.0
2009-11-20 15:10:00,83.045,83.055,83.02,83.04,1703799999.0
2009-11-20 15:15:00,83.04,83.08,83.025,83.025,2638600000.0
2009-11-20 15:20:00,83.025,83.045,82.99,83.035,2051700000.0
2009-11-20 15:25:00,83.035,83.08,83.03,83.075,2174700000.0
2009-11-20 15:30:00,83.075,83.14,83.065,83.125,1973100000.0
2009-11-20 15:35:00,83.12,83.17,83.055,83.07,2141599999.0
2009-11-20 15:40:00,83.075,83.15,83.075,83.095,1958200000.0
2009-11-20 15:45:00,83.095,83.1,83.0,83.045,1621500000.0
2009-11-20 15:50:00,83.04,83.12,83.035,83.105,1869800001.0
2009-11-20 15:55:00,83.095,83.135,83.08,83.095,1422100000.0
2009-11-20 16:00:00,83.095,83.315,83.095,83.295,2080799999.0
2009-11-20 16:05:00,83.3,83.305,83.205,83.265,2813800000.0
2009-11-20 16:10:00,83.26,83.285,83.2,83.235,2344100000.0
2009-11-20 16:15:00,83.24,83.24,83.155,83.195,1877600000.0
2009-11-20 16:20:00,83.195,83.195,83.105,83.125,1937600000.0
2009-11-20 16:25:00,83.125,83.195,83.12,83.15,2243000000.0
2009-11-20 16:30:00,83.15,83.185,83.11,83.17,2565900000.0
2009-11-20 16:35:00,83.17,83.255,83.135,83.245,2257800000.0
2009-11-20 16:40:00,83.245,83.365,83.235,83.305,1919800000.0
2009-11-20 16:45:00,83.325,83.41,83.265,83.295,1745500000.0
2009-11-20 16:50:00,83.295,83.315,83.225,83.245,1576100000.0
2009-11-20 16:55:00,83.245,83.265,83.185,83.22,1799400000.0
2009-11-20 17:00:00,83.22,83.225,83.155,83.175,1268700000.0
2009-11-20 17:05:00,83.165,83.19,83.025,83.14,2463400000.0
2009-11-20 17:10:00,83.14,83.205,83.105,83.19,1579000000.0
2009-11-20 17:15:00,83.18,83.205,83.115,83.145,1545600000.0
2009-11-20 17:20:00,83.145,83.195,83.055,83.095,1213900000.0
2009-11-20 17:25:00,83.095,83.105,83.045,83.075,2074799998.0
2009-11-20 17:30:00,83.075,83.085,83.005,83.005,1843900001.0
2009-11-20 17:35:00,83.005,83.035,82.99,82.99,2246000000.0
2009-11-20 17:40:00,82.99,83.035,82.945,82.95,2319700000.0
2009-11-20 17:45:00,82.945,83.035,82.935,83.035,1951500000.0
2009-11-20 17:50:00,83.03,83.055,82.985,83.055,1864100001.0
2009-11-20 17:55:00,83.06,83.125,83.015,83.06,2042000000.0
2009-11-20 18:00:00,83.06,83.195,83.02,83.1,2404599999.0
2009-11-20 18:05:00,83.1,83.17,83.065,83.075,1961599999.0
2009-11-20 18:10:00,83.075,83.09,83.01,83.015,1292700000.0
2009-11-20 18:15:00,83.025,83.085,83.005,83.05,1955300000.0
2009-11-20 18:20:00,83.045,83.09,83.005,83.075,1650799999.0
2009-11-20 18:25:00,83.075,83.075,82.985,83.01,1396100000.0
2009-11-20 18:30:00,83.01,83.055,82.97,83.01,1624700000.0
2009-11-20 18:35:00,83.015,83.035,82.97,82.99,1310500000.0
2009-11-20 18:40:00,83.0,83.055,82.985,83.025,1095600000.0
2009-11-20 18:45:00,83.025,83.065,83.01,83.015,1338400000.0
2009-11-20 18:50:00,83.015,83.09,83.015,83.045,1149500001.0
2009-11-20 18:55:00,83.04,83.16,83.04,83.085,1630099999.0
2009-11-20 19:00:00,83.085,83.105,82.99,83.0,2192200000.0
2009-11-20 19:05:00,83.0,83.025,82.985,83.02,1197099998.0
2009-11-20 19:10:00,83.015,83.055,83.005,83.055,1232300000.0
2009-11-20 19:15:00,83.055,83.055,83.015,83.025,950300000.0
2009-11-20 19:20:00,83.025,83.065,83.025,83.055,739500000.0
2009-11-20 19:25:00,83.055,83.085,83.035,83.075,862600000.0
2009-11-20 19:30:00,83.075,83.075,82.985,83.005,1408800000.0
2009-11-20 19:35:00,83.015,83.03,82.975,82.99,1085200000.0
2009-11-20 19:40:00,82.995,83.025,82.985,83.025,772950000.0
2009-11-20 19:45:00,83.025,83.04,83.005,83.025,465800000.0
2009-11-20 19:50:00,83.025,83.05,82.995,83.025,927100000.0
2009-11-20 19:55:00,83.02,83.025,82.995,83.005,1233500000.0
2009-11-20 20:00:00,83.005,83.015,82.955,82.985,1060899999.0
2009-11-20 20:05:00,82.985,83.0,82.98,82.995,1383999998.0
2009-11-20 20:10:00,82.995,83.0,82.98,82.99,857100000.0
2009-11-20 20:15:00,82.995,83.0,82.955,82.975,470600000.0
2009-11-20 20:20:00,82.975,82.975,82.915,82.915,909600000.0
2009-11-20 20:25:00,82.915,82.955,82.895,82.935,997400000.0
2009-11-20 20:30:00,82.93,82.935,82.91,82.915,1017600000.0
2009-11-20 20:35:00,82.915,82.945,82.905,82.915,733600000.0
2009-11-20 20:40:00,82.915,82.945,82.895,82.905,881000000.0
2009-11-20 20:45:00,82.91,82.955,82.885,82.955,1141800000.0
2009-11-20 20:50:00,82.94,82.99,82.935,82.94,653100000.0
2009-11-20 20:55:00,82.94,82.995,82.935,82.985,575200000.0
2009-11-20 21:00:00,82.985,83.07,82.985,83.035,641800000.0
2009-11-20 21:05:00,83.035,83.045,83.0,83.01,1180900000.0
2009-11-20 21:10:00,83.01,83.085,83.005,83.07,983800000.0
2009-11-20 21:15:00,83.075,83.085,83.025,83.03,857999999.0
2009-11-20 21:20:00,83.03,83.06,83.03,83.055,471300000.0
2009-11-20 21:25:00,83.055,83.07,83.045,83.055,557600000.0
2009-11-20 21:30:00,83.055,83.095,83.055,83.075,753500000.0
2009-11-20 21:35:00,83.075,83.085,83.055,83.065,659000000.0
2009-11-20 21:40:00,83.065,83.07,83.035,83.035,647800000.0
2009-11-20 21:45:00,83.035,83.075,83.02,83.035,1228300000.0
2009-11-20 21:50:00,83.035,83.05,82.995,83.025,1031800000.0
2009-11-20 21:55:00,83.025,83.05,83.02,83.02,1137000000.0
2009-11-20 22:00:00,83.015,83.105,83.01,83.095,378300000.0
2009-11-20 22:05:00,83.095,83.145,83.075,83.125,407200000.0
2009-11-20 22:10:00,83.145,83.175,83.125,83.145,413200000.0
2009-11-20 22:15:00,83.145,83.185,83.115,83.135,664900000.0
2009-11-20 22:20:00,83.13,83.13,83.075,83.095,537200000.0
2009-11-20 22:25:00,83.095,83.115,83.055,83.105,518400000.0
2009-11-20 22:30:00,83.115,83.185,83.115,83.175,510300000.0
2009-11-20 22:35:00,83.18,83.205,83.16,83.18,555400000.0
2009-11-20 22:40:00,83.185,83.21,83.155,83.165,413800000.0
2009-11-20 22:45:00,83.16,83.195,83.155,83.16,574400000.0
2009-11-20 22:50:00,83.16,83.165,83.135,83.165,475300000.0
2009-11-20 22:55:00,83.16,83.195,83.16,83.195,246700000.0
2009-11-20 23:00:00,83.195,83.195,83.095,83.125,307200000.0
2009-11-20 23:05:00,83.125,83.145,83.105,83.135,1111600000.0
2009-11-20 23:10:00,83.135,83.155,83.075,83.095,632900000.0
2009-11-20 23:15:00,83.09,83.12,83.09,83.105,187500000.0
2009-11-20 23:20:00,83.105,83.155,83.105,83.145,200900000.0
2009-11-20 23:25:00,83.14,83.15,83.095,83.125,340700000.0
2009-11-20 23:30:00,83.125,83.125,83.035,83.035,298500000.0
2009-11-20 23:35:00,83.035,83.085,83.015,83.065,213700000.0
2009-11-20 23:40:00,83.065,83.065,83.015,83.055,128400000.0
2009-11-20 23:45:00,83.065,83.1,83.055,83.07,196700000.0
2009-11-20 23:50:00,83.075,83.075,83.035,83.035,115200000.0
2009-11-20 23:55:00,83.035,83.06,82.91,82.945,132800000.0
2009-11-23 00:00:00,82.94,82.965,82.93,82.955,48000000.0
2009-11-23 00:05:00,82.96,82.96,82.935,82.935,43800000.0
2009-11-23 00:10:00,82.94,82.965,82.935,82.955,62200000.0
2009-11-23 00:15:00,82.95,82.98,82.945,82.98,61700000.0
2009-11-23 00:20:00,82.985,83.005,82.965,82.985,109200000.0
2009-11-23 00:25:00,82.98,83.02,82.975,82.995,95000000.0
2009-11-23 00:30:00,82.995,83.025,82.975,83.015,47700000.0
2009-11-23 00:35:00,83.01,83.035,82.98,83.015,64800000.0
2009-11-23 00:40:00,83.015,83.015,82.945,82.96,117700000.0
2009-11-23 00:45:00,82.96,82.97,82.905,82.905,96630000.0
2009-11-23 00:50:00,82.93,82.935,82.93,82.93,64000000.0
2009-11-23 00:55:00,83.068,83.068,82.93,82.945,23900000.0
2009-11-23 01:00:00,82.945,82.955,82.925,82.955,99030000.0
2009-11-23 01:05:00,82.955,83.02,82.955,83.01,115800000.0
2009-11-23 01:10:00,83.015,83.03,82.995,83.015,144700000.0
2009-11-23 01:15:00,83.01,83.09,83.01,83.06,453400000.0
2009-11-23 01:20:00,83.055,83.07,83.04,83.055,286400000.0
2009-11-23 01:25:00,83.065,83.13,83.045,83.1,257600000.0
2009-11-23 01:30:00,83.11,83.12,83.075,83.11,212200000.0
2009-11-23 01:35:00,83.105,83.125,83.1,83.11,280000000.0
2009-11-23 01:40:00,83.11,83.12,83.045,83.1,563200000.0
2009-11-23 01:45:00,83.1,83.105,83.015,83.035,538800000.0
2009-11-23 01:50:00,83.04,83.1,83.04,83.095,240000000.0
2009-11-23 01:55:00,83.095,83.115,83.07,83.085,374400000.0
2009-11-23 02:00:00,83.09,83.25,83.085,83.24,915100000.0
2009-11-23 02:05:00,83.24,83.405,83.215,83.345,1099000000.0
2009-11-23 02:10:00,83.34,83.36,83.305,83.33,685900000.0
2009-11-23 02:15:00,83.33,83.345,83.3,83.315,577500000.0
2009-11-23 02:20:00,83.315,83.325,83.255,83.275,814900000.0
2009-11-23 02:25:00,83.275,83.3,83.155,83.195,596100000.0
2009-11-23 02:30:00,83.195,83.245,83.18,83.245,895600000.0
2009-11-23 02:35:00,83.245,83.26,83.21,83.235,639800000.0
2009-11-23 02:40:00,83.235,83.325,83.195,83.29,813400000.0
2009-11-23 02:45:00,83.295,83.395,83.255,83.325,1242400000.0
2009-11-23 02:50:00,83.325,83.345,83.285,83.32,649800000.0
2009-11-23 02:55:00,83.32,83.32,83.285,83.295,741800000.0
2009-11-23 03:00:00,83.29,83.32,83.26,83.32,618300000.0
2009-11-23 03:05:00,83.32,83.35,83.305,83.305,420100000.0
2009-11-23 03:10:00,83.305,83.32,83.255,83.255,669900000.0
2009-11-23 03:15:00,83.255,83.265,83.23,83.245,807000000.0
2009-11-23 03:20:00,83.245,83.355,83.245,83.355,687600000.0
2009-11-23 03:25:00,83.355,83.355,83.285,83.285,520900000.0
2009-11-23 03:30:00,83.285,83.295,83.27,83.275,332300000.0
2009-11-23 03:35:00,83.275,83.305,83.255,83.295,827800000.0
2009-11-23 03:40:00,83.295,83.33,83.285,83.31,579100000.0
2009-11-23 03:45:00,83.31,83.36,83.29,83.335,646500000.0
2009-11-23 03:50:00,83.335,83.439,83.33,83.35,525100000.0
2009-11-23 03:55:00,83.35,83.385,83.34,83.355,537100000.0
2009-11-23 04:00:00,83.36,83.37,83.335,83.34,354800000.0
2009-11-23 04:05:00,83.34,83.4,83.34,83.385,687500000.0
2009-11-23 04:10:00,83.385,83.395,83.355,83.365,388700000.0
2009-11-23 04:15:00,83.365,83.39,83.36,83.385,320500000.0
2009-11-23 04:20:00,83.385,83.47,83.38,83.45,758500000.0
2009-11-23 04:25:00,83.45,83.58,83.45,83.57,949600000.0
2009-11-23 04:30:00,83.575,83.575,83.455,83.455,704000000.0
2009-11-23 04:35:00,83.455,83.455,83.39,83.39,554800000.0
2009-11-23 04:40:00,83.39,83.435,83.375,83.415,672600000.0
2009-11-23 04:45:00,83.415,83.5,83.405,83.47,367000000.0
2009-11-23 04:50:00,83.47,83.475,83.445,83.455,376100000.0
2009-11-23 04:55:00,83.455,83.51,83.43,83.45,844800000.0
2009-11-23 05:00:00,83.455,83.475,83.45,83.455,740100000.0
2009-11-23 05:05:00,83.45,83.48,83.44,83.465,307600000.0
2009-11-23 05:10:00,83.465,83.475,83.42,83.43,354400000.0
2009-11-23 05:15:00,83.425,83.425,83.395,83.405,242600000.0
2009-11-23 05:20:00,83.405,83.42,83.39,83.41,252500000.0
2009-11-23 05:25:00,83.41,83.42,83.39,83.39,127600000.0
2009-11-23 05:30:00,83.39,83.42,83.36,83.39,445400000.0
2009-11-23 05:35:00,83.38,83.4,83.365,83.39,360800000.0
2009-11-23 05:40:00,83.39,83.425,83.385,83.42,361300000.0
2009-11-23 05:45:00,83.425,83.425,83.41,83.425,253100000.0
2009-11-23 05:50:00,83.415,83.475,83.415,83.465,415500000.0
2009-11-23 05:55:00,83.465,83.535,83.455,83.495,765400000.0
2009-11-23 06:00:00,83.495,83.52,83.475,83.5,611000000.0
2009-11-23 06:05:00,83.495,83.5,83.465,83.465,285100000.0
2009-11-23 06:10:00,83.465,83.47,83.4,83.41,416500000.0
2009-11-23 06:15:00,83.415,83.51,83.41,83.5,402100000.0
2009-11-23 06:20:00,83.495,83.52,83.475,83.48,552600000.0
2009-11-23 06:25:00,83.48,83.59,83.48,83.585,544400000.0
2009-11-23 06:30:00,83.58,83.585,83.56,83.575,333900000.0
2009-11-23 06:35:00,83.575,83.59,83.56,83.565,295800000.0
2009-11-23 06:40:00,83.57,83.585,83.54,83.545,624700000.0
2009-11-23 06:45:00,83.545,83.545,83.505,83.51,438700000.0
2009-11-23 06:50:00,83.51,83.545,83.495,83.515,535800000.0
2009-11-23 06:55:00,83.51,83.545,83.51,83.535,306500000.0
2009-11-23 07:00:00,83.535,83.54,83.515,83.515,241500000.0
2009-11-23 07:05:00,83.525,83.535,83.475,83.48,462400000.0
2009-11-23 07:10:00,83.48,83.53,83.48,83.515,270300000.0
2009-11-23 07:15:00,83.515,83.515,83.44,83.44,520900000.0
2009-11-23 07:20:00,83.44,83.47,83.425,83.465,355700000.0
2009-11-23 07:25:00,83.465,83.475,83.45,83.47,526700000.0
2009-11-23 07:30:00,83.465,83.475,83.455,83.465,184900000.0
2009-11-23 07:35:00,83.465,83.495,83.465,83.495,723400000.0
2009-11-23 07:40:00,83.495,83.545,83.495,83.51,936600000.0
2009-11-23 07:45:00,83.51,83.51,83.48,83.495,208000000.0
2009-11-23 07:50:00,83.495,83.51,83.49,83.495,173800000.0
2009-11-23 07:55:00,83.5,83.515,83.495,83.51,399500000.0
2009-11-23 08:00:00,83.515,83.525,83.445,83.455,741200000.0
2009-11-23 08:05:00,83.46,83.495,83.445,83.445,484700000.0
2009-11-23 08:10:00,83.445,83.49,83.445,83.475,199600000.0
2009-11-23 08:15:00,83.475,83.49,83.455,83.49,263300000.0
2009-11-23 08:20:00,83.49,83.5,83.435,83.455,510600000.0
2009-11-23 08:25:00,83.46,83.465,83.425,83.425,379300000.0
2009-11-23 08:30:00,83.425,83.45,83.42,83.435,491800000.0
2009-11-23 08:35:00,83.435,83.44,83.375,83.375,445900000.0
2009-11-23 08:40:00,83.375,83.4,83.365,83.365,539500000.0
2009-11-23 08:45:00,83.365,83.415,83.365,83.415,301400000.0
2009-11-23 08:50:00,83.415,83.465,83.415,83.435,296800000.0
2009-11-23 08:55:00,83.435,83.435,83.415,83.43,436900000.0
2009-11-23 09:00:00,83.435,83.445,83.315,83.345,1632800000.0
2009-11-23 09:05:00,83.345,83.43,83.335,83.405,955100000.0
2009-11-23 09:10:00,83.41,83.425,83.28,83.32,1866000000.0
2009-11-23 09:15:00,83.315,83.39,83.315,83.39,2207400002.0
2009-11-23 09:20:00,83.395,83.415,83.34,83.38,1437600000.0
2009-11-23 09:25:00,83.38,83.395,83.31,83.345,1199500000.0
2009-11-23 09:30:00,83.35,83.39,83.35,83.38,452100000.0
2009-11-23 09:35:00,83.38,83.46,83.375,83.425,1049500000.0
2009-11-23 09:40:00,83.42,83.425,83.38,83.385,735600000.0
2009-11-23 09:45:00,83.385,83.4,83.34,83.365,663800000.0
2009-11-23 09:50:00,83.365,83.395,83.345,83.38,816400000.0
2009-11-23 09:55:00,83.38,83.39,83.34,83.35,705700000.0
2009-11-23 10:00:00,83.355,83.45,83.345,83.445,1472500000.0
2009-11-23 10:05:00,83.445,83.655,83.445,83.57,1973800000.0
2009-11-23 10:10:00,83.575,83.595,83.525,83.555,1520000000.0
2009-11-23 10:15:00,83.555,83.665,83.53,83.63,1275800000.0
2009-11-23 10:20:00,83.625,83.775,83.62,83.77,1460800001.0
2009-11-23 10:25:00,83.77,83.85,83.745,83.82,1707100000.0
2009-11-23 10:30:00,83.82,83.87,83.8,83.82,2082199999.0
2009-11-23 10:35:00,83.815,83.905,83.81,83.865,2306800000.0
2009-11-23 10:40:00,83.865,83.945,83.835,83.915,2267900001.0
2009-11-23 10:45:00,83.915,83.985,83.915,83.965,1855400000.0
2009-11-23 10:50:00,83.965,83.965,83.93,83.95,1299500000.0
2009-11-23 10:55:00,83.95,83.965,83.92,83.94,1072600000.0
2009-11-23 11:00:00,83.94,83.96,83.895,83.91,1168500000.0
2009-11-23 11:05:00,83.91,83.91,83.795,83.825,1593800000.0
2009-11-23 11:10:00,83.82,83.835,83.78,83.835,1328100000.0
2009-11-23 11:15:00,83.84,83.845,83.805,83.825,1461200000.0
2009-11-23 11:20:00,83.825,83.88,83.79,83.865,901499999.0
2009-11-23 11:25:00,83.865,83.895,83.835,83.835,1460800000.0
2009-11-23 11:30:00,83.835,83.845,83.81,83.845,887000000.0
2009-11-23 11:35:00,83.84,83.89,83.84,83.865,912300000.0
2009-11-23 11:40:00,83.865,83.9,83.865,83.895,681500000.0
2009-11-23 11:45:00,83.9,83.9,83.815,83.83,1056100000.0
2009-11-23 11:50:00,83.835,83.85,83.805,83.815,1529199999.0
2009-11-23 11:55:00,83.815,83.94,83.805,83.915,1588000000.0
2009-11-23 12:00:00,83.915,83.985,83.9,83.97,1200000000.0
2009-11-23 12:05:00,83.97,84.0,83.92,83.94,1446900000.0
2009-11-23 12:10:00,83.94,83.945,83.87,83.88,1323300001.0
2009-11-23 12:15:00,83.88,83.93,83.87,83.915,1018800000.0
2009-11-23 12:20:00,83.915,83.945,83.895,83.925,1040600000.0
2009-11-23 12:25:00,83.925,83.935,83.875,83.89,593400000.0
2009-11-23 12:30:00,83.89,83.95,83.89,83.945,855300000.0
2009-11-23 12:35:00,83.94,83.965,83.93,83.955,918300000.0
2009-11-23 12:40:00,83.945,83.97,83.945,83.955,565200000.0
2009-11-23 12:45:00,83.955,83.975,83.945,83.975,525200000.0
2009-11-23 12:50:00,83.975,84.1,83.95,84.07,1368900002.0
2009-11-23 12:55:00,84.07,84.105,84.035,84.035,1256100000.0
2009-11-23 13:00:00,84.035,84.065,84.0,84.0,988700000.0
2009-11-23 13:05:00,84.0,84.01,83.98,83.995,1033500000.0
2009-11-23 13:10:00,83.995,84.065,83.99,84.065,380300000.0
2009-11-23 13:15:00,84.06,84.085,84.03,84.055,752000000.0
2009-11-23 13:20:00,84.055,84.09,84.03,84.085,873900000.0
2009-11-23 13:25:00,84.08,84.08,83.995,84.02,1121300000.0
2009-11-23 13:30:00,84.02,84.035,83.995,84.015,1037700000.0
2009-11-23 13:35:00,84.02,84.035,84.01,84.015,450500000.0
2009-11-23 13:40:00,84.015,84.02,84.005,84.015,96500000.0
2009-11-23 13:45:00,84.02,84.02,83.99,83.995,388000000.0
2009-11-23 13:50:00,83.995,84.015,83.99,83.995,229800000.0
2009-11-23 13:55:00,83.995,84.01,83.905,83.92,973800000.0
2009-11-23 14:00:00,83.92,83.945,83.91,83.935,975800000.0
2009-11-23 14:05:00,83.935,83.965,83.915,83.945,1061100000.0
2009-11-23 14:10:00,83.945,83.945,83.89,83.91,864300000.0
2009-11-23 14:15:00,83.91,83.935,83.905,83.925,781500000.0
2009-11-23 14:20:00,83.93,83.935,83.895,83.92,657300000.0
2009-11-23 14:25:00,83.92,84.015,83.915,84.015,1190500000.0
2009-11-23 14:30:00,84.015,84.03,83.985,84.03,902500000.0
2009-11-23 14:35:00,84.025,84.115,84.02,84.075,905000000.0
2009-11-23 14:40:00,84.075,84.085,84.045,84.045,986000000.0
2009-11-23 14:45:00,84.035,84.065,84.025,84.04,753600000.0
2009-11-23 14:50:00,84.035,84.06,84.02,84.025,701000000.0
2009-11-23 14:55:00,84.025,84.035,83.99,84.025,582700000.0
2009-11-23 15:00:00,84.025,84.055,83.98,83.985,960000000.0
2009-11-23 15:05:00,83.985,83.995,83.96,83.97,623400000.0
2009-11-23 15:10:00,83.975,83.985,83.92,83.92,762200000.0
2009-11-23 15:15:00,83.925,83.97,83.91,83.95,952799999.0
2009-11-23 15:20:00,83.945,84.02,83.945,83.955,1234000000.0
2009-11-23 15:25:00,83.955,83.955,83.825,83.905,1011400000.0
2009-11-23 15:30:00,83.905,84.1,83.905,83.99,1662000000.0
2009-11-23 15:35:00,83.99,84.025,83.935,83.97,1419400000.0
2009-11-23 15:40:00,83.97,83.975,83.915,83.92,1065200000.0
2009-11-23 15:45:00,83.915,83.98,83.895,83.975,1330300000.0
2009-11-23 15:50:00,83.975,84.055,83.975,84.05,2111500000.0
2009-11-23 15:55:00,84.055,84.1,84.015,84.095,1712000000.0
2009-11-23 16:00:00,84.095,84.175,84.085,84.115,2035100000.0
2009-11-23 16:05:00,84.12,84.225,84.095,84.19,1966900000.0
2009-11-23 16:10:00,84.195,84.21,84.125,84.155,2159400000.0
2009-11-23 16:15:00,84.15,84.205,84.115,84.18,1788400001.0
2009-11-23 16:20:00,84.18,84.18,84.085,84.11,1225900000.0
2009-11-23 16:25:00,84.11,84.18,84.105,84.125,1427500000.0
2009-11-23 16:30:00,84.125,84.185,84.12,84.12,1717100000.0
2009-11-23 16:35:00,84.13,84.2,84.115,84.14,2299299999.0
2009-11-23 16:40:00,84.14,84.175,84.095,84.135,1501400000.0
2009-11-23 16:45:00,84.14,84.19,84.075,84.095,2046700000.0
2009-11-23 16:50:00,84.095,84.165,84.095,84.12,1415000000.0
2009-11-23 16:55:00,84.12,84.175,84.075,84.17,1146700000.0
2009-11-23 17:00:00,84.19,84.27,84.14,84.215,2004600000.0
2009-11-23 17:05:00,84.21,84.295,84.195,84.255,1808700000.0
2009-11-23 17:10:00,84.25,84.295,84.215,84.255,1871000000.0
2009-11-23 17:15:00,84.26,84.315,84.205,84.215,1981699999.0
2009-11-23 17:20:00,84.21,84.24,84.17,84.22,1595500000.0
2009-11-23 17:25:00,84.22,84.25,84.16,84.185,1819100000.0
2009-11-23 17:30:00,84.185,84.22,84.165,84.195,1348100000.0
2009-11-23 17:35:00,84.195,84.25,84.175,84.23,1738100001.0
2009-11-23 17:40:00,84.245,84.29,84.24,84.26,958000000.0
2009-11-23 17:45:00,84.26,84.265,84.19,84.245,1611900000.0
2009-11-23 17:50:00,84.245,84.26,84.145,84.175,1974500000.0
2009-11-23 17:55:00,84.175,84.29,84.175,84.28,2701899999.0
2009-11-23 18:00:00,84.28,84.285,84.2,84.23,1371300000.0
2009-11-23 18:05:00,84.23,84.295,84.225,84.275,1227900000.0
2009-11-23 18:10:00,84.275,84.305,84.26,84.28,1297100000.0
2009-11-23 18:15:00,84.28,84.305,84.26,84.27,1792700000.0
2009-11-23 18:20:00,84.27,84.325,84.255,84.3,1293000000.0
2009-11-23 18:25:00,84.295,84.33,84.245,84.25,834300000.0
2009-11-23 18:30:00,84.25,84.37,84.245,84.345,1474100000.0
2009-11-23 18:35:00,84.345,84.365,84.32,84.335,1881100000.0
2009-11-23 18:40:00,84.335,84.395,84.305,84.385,2688900001.0
2009-11-23 18:45:00,84.385,84.46,84.37,84.455,1866800000.0
2009-11-23 18:50:00,84.455,84.495,84.435,84.46,1432000000.0
2009-11-23 18:55:00,84.455,84.48,84.41,84.465,2471300000.0
2009-11-23 19:00:00,84.47,84.535,84.465,84.515,2036100000.0
2009-11-23 19:05:00,84.515,84.54,84.485,84.535,1193400000.0
2009-11-23 19:10:00,84.53,84.54,84.475,84.485,1014600000.0
2009-11-23 19:15:00,84.485,84.525,84.455,84.52,758500000.0
2009-11-23 19:20:00,84.52,84.525,84.495,84.52,1150300000.0
2009-11-23 19:25:00,84.52,84.52,84.425,84.44,913000000.0
2009-11-23 19:30:00,84.44,84.455,84.35,84.375,1612700000.0
2009-11-23 19:35:00,84.375,84.5,84.375,84.485,1219800000.0
2009-11-23 19:40:00,84.485,84.495,84.455,84.485,679700000.0
2009-11-23 19:45:00,84.485,84.54,84.455,84.455,1269900000.0
2009-11-23 19:50:00,84.46,84.475,84.44,84.46,1105200000.0
2009-11-23 19:55:00,84.46,84.48,84.44,84.44,764400000.0
2009-11-23 20:00:00,84.44,84.455,84.43,84.44,960800000.0
2009-11-23 20:05:00,84.44,84.45,84.385,84.405,686700001.0
2009-11-23 20:10:00,84.405,84.425,84.375,84.41,769400000.0
2009-11-23 20:15:00,84.405,84.405,84.335,84.365,877500000.0
2009-11-23 20:20:00,84.365,84.385,84.335,84.37,779300000.0
2009-11-23 20:25:00,84.37,84.39,84.355,84.365,1255500000.0
2009-11-23 20:30:00,84.365,84.365,84.325,84.34,740100000.0
2009-11-23 20:35:00,84.34,84.415,84.335,84.405,1017400000.0
2009-11-23 20:40:00,84.41,84.43,84.395,84.43,804200001.0
2009-11-23 20:45:00,84.42,84.425,84.385,84.39,673600000.0
2009-11-23 20:50:00,84.39,84.45,84.39,84.43,818200000.0
2009-11-23 20:55:00,84.425,84.44,84.395,84.415,866300001.0
2009-11-23 21:00:00,84.415,84.425,84.36,84.365,833400000.0
2009-11-23 21:05:00,84.365,84.38,84.31,84.315,808300000.0
2009-11-23 21:10:00,84.315,84.315,84.23,84.295,1241400000.0
2009-11-23 21:15:00,84.3,84.325,84.29,84.305,936200001.0
2009-11-23 21:20:00,84.305,84.34,84.29,84.305,531000000.0
2009-11-23 21:25:00,84.3,84.365,84.295,84.365,266200000.0
2009-11-23 21:30:00,84.355,84.41,84.345,84.39,675700000.0
2009-11-23 21:35:00,84.39,84.39,84.325,84.345,937300000.0
2009-11-23 21:40:00,84.345,84.37,84.335,84.355,777500000.0
2009-11-23 21:45:00,84.355,84.37,84.335,84.36,788700000.0
2009-11-23 21:50:00,84.36,84.36,84.305,84.32,993300001.0
2009-11-23 21:55:00,84.33,84.35,84.305,84.325,925600000.0
2009-11-23 22:00:00,84.32,84.355,84.32,84.335,805100001.0
2009-11-23 22:05:00,84.335,84.375,84.33,84.35,1034500000.0
2009-11-23 22:10:00,84.35,84.395,84.345,84.395,431900000.0
2009-11-23 22:15:00,84.395,84.405,84.355,84.355,758700001.0
2009-11-23 22:20:00,84.355,84.39,84.325,84.335,874400000.0
2009-11-23 22:25:00,84.335,84.345,84.32,84.32,682900000.0
2009-11-23 22:30:00,84.32,84.32,84.275,84.3,728100000.0
2009-11-23 22:35:00,84.3,84.305,84.24,84.25,718500000.0
2009-11-23 22:40:00,84.25,84.275,84.215,84.24,1047000000.0
2009-11-23 22:45:00,84.24,84.285,84.215,84.285,516400000.0
2009-11-23 22:50:00,84.285,84.285,84.23,84.25,411500000.0
2009-11-23 22:55:00,84.25,84.28,84.235,84.255,1026300000.0
2009-11-23 23:00:00,84.255,84.28,84.24,84.24,477800000.0
2009-11-23 23:05:00,84.235,84.275,84.23,84.235,500300000.0
2009-11-23 23:10:00,84.23,84.24,84.185,84.195,221400000.0
2009-11-23 23:15:00,84.2,84.235,84.19,84.23,392400000.0
2009-11-23 23:20:00,84.225,84.285,84.215,84.28,261100000.0
2009-11-23 23:25:00,84.28,84.29,84.245,84.255,330400000.0
2009-11-23 23:30:00,84.255,84.265,84.225,84.235,385900000.0
2009-11-23 23:35:00,84.235,84.27,84.235,84.245,139500000.0
2009-11-23 23:40:00,84.245,84.255,84.225,84.235,282800000.0
2009-11-23 23:45:00,84.235,84.265,84.225,84.235,288400000.0
2009-11-23 23:50:00,84.235,84.285,84.225,84.27,346800000.0
2009-11-23 23:55:00,84.27,84.285,84.245,84.275,181900000.0
2009-11-24 00:00:00,84.275,84.275,84.145,84.225,80900000.0
2009-11-24 00:05:00,84.215,84.23,84.185,84.205,81000000.0
2009-11-24 00:10:00,84.2,84.245,84.185,84.23,72900000.0
2009-11-24 00:15:00,84.235,84.325,84.185,84.275,204000000.0
2009-11-24 00:20:00,84.275,84.305,84.245,84.265,82500000.0
2009-11-24 00:25:00,84.265,84.27,84.24,84.25,72600000.0
2009-11-24 00:30:00,84.255,84.285,84.24,84.24,108300000.0
2009-11-24 00:35:00,84.245,84.245,84.225,84.235,69400000.0
2009-11-24 00:40:00,84.24,84.245,84.225,84.23,91200000.0
2009-11-24 00:45:00,84.23,84.25,84.205,84.23,134200000.0
2009-11-24 00:50:00,84.235,84.24,84.23,84.24,73100000.0
2009-11-24 00:55:00,84.24,84.275,84.24,84.26,94800000.0
2009-11-24 01:00:00,84.255,84.26,84.24,84.24,117400000.0
2009-11-24 01:05:00,84.24,84.255,84.24,84.245,72400000.0
2009-11-24 01:10:00,84.245,84.26,84.22,84.255,234400000.0
2009-11-24 01:15:00,84.255,84.26,83.932,83.97,119800000.0
2009-11-24 01:20:00,84.26,84.275,84.23,84.24,172200000.0
2009-11-24 01:25:00,84.24,84.26,84.235,84.26,197700000.0
2009-11-24 01:30:00,84.255,84.255,84.225,84.23,425000000.0
2009-11-24 01:35:00,84.23,84.23,84.21,84.22,180500000.0
2009-11-24 01:40:00,84.22,84.225,84.185,84.195,225900000.0
2009-11-24 01:45:00,84.195,84.195,84.15,84.155,576000000.0
2009-11-24 01:50:00,84.155,84.19,84.155,84.18,526900000.0
2009-11-24 01:55:00,84.18,84.18,84.09,84.11,634000000.0
2009-11-24 02:00:00,84.115,84.145,84.015,84.025,809000000.0
2009-11-24 02:05:00,84.02,84.04,83.98,83.995,849800000.0
2009-11-24 02:10:00,83.995,84.01,83.965,83.98,834800000.0
2009-11-24 02:15:00,83.98,84.015,83.955,84.0,863200000.0
2009-11-24 02:20:00,83.995,84.01,83.99,84.01,280700000.0
2009-11-24 02:25:00,84.015,84.035,83.99,83.995,616100000.0
2009-11-24 02:30:00,83.995,83.995,83.905,83.91,806400000.0
2009-11-24 02:35:00,83.905,83.92,83.865,83.9,968100000.0
2009-11-24 02:40:00,83.9,83.93,83.875,83.93,489900000.0
2009-11-24 02:45:00,83.93,83.945,83.89,83.895,439700000.0
2009-11-24 02:50:00,83.895,83.905,83.845,83.845,800800000.0
2009-11-24 02:55:00,83.84,83.9,83.825,83.87,1258800000.0
2009-11-24 03:00:00,83.875,83.965,83.87,83.95,1072300000.0
2009-11-24 03:05:00,83.95,83.96,83.91,83.91,677900000.0
2009-11-24 03:10:00,83.91,83.925,83.895,83.905,599500000.0
2009-11-24 03:15:00,83.905,83.95,83.905,83.945,247700000.0
2009-11-24 03:20:00,83.945,83.945,83.905,83.94,305800000.0
2009-11-24 03:25:00,83.935,83.94,83.905,83.91,324300000.0
2009-11-24 03:30:00,83.91,83.91,83.865,83.865,657700000.0
2009-11-24 03:35:00,83.865,83.885,83.84,83.87,486500000.0
2009-11-24 03:40:00,83.87,83.87,83.835,83.86,409700000.0
2009-11-24 03:45:00,83.86,83.865,83.815,83.825,337600000.0
2009-11-24 03:50:00,83.825,83.83,83.72,83.76,886000000.0
2009-11-24 03:55:00,83.76,83.775,83.73,83.75,1050600000.0
2009-11-24 04:00:00,83.75,83.785,83.73,83.77,481400000.0
2009-11-24 04:05:00,83.77,83.835,83.76,83.835,495100000.0
2009-11-24 04:10:00,83.835,83.88,83.835,83.88,561900000.0
2009-11-24 04:15:00,83.87,83.905,83.87,83.89,562900000.0
2009-11-24 04:20:00,83.89,83.935,83.885,83.93,447200000.0
2009-11-24 04:25:00,83.93,83.985,83.93,83.945,708400000.0
2009-11-24 04:30:00,83.95,83.97,83.94,83.97,183800000.0
2009-11-24 04:35:00,83.97,84.02,83.955,84.005,982900000.0
2009-11-24 04:40:00,84.0,84.03,83.95,83.955,854900000.0
2009-11-24 04:45:00,83.955,83.97,83.955,83.955,225000000.0
2009-11-24 04:50:00,83.955,83.97,83.93,83.935,308000000.0
2009-11-24 04:55:00,83.93,83.945,83.925,83.94,226400000.0
2009-11-24 05:00:00,83.94,83.95,83.93,83.95,156600000.0
2009-11-24 05:05:00,83.95,84.02,83.89,83.99,413900000.0
2009-11-24 05:10:00,83.99,84.0,83.955,83.955,522200000.0
2009-11-24 05:15:00,83.955,83.955,83.915,83.915,469800000.0
2009-11-24 05:20:00,83.915,83.925,83.885,83.91,587500000.0
2009-11-24 05:25:00,83.91,83.93,83.9,83.925,603500000.0
2009-11-24 05:30:00,83.92,83.92,83.87,83.89,527900000.0
2009-11-24 05:35:00,83.89,83.91,83.865,83.88,685300000.0
2009-11-24 05:40:00,83.88,83.905,83.88,83.885,437300000.0
2009-11-24 05:45:00,83.885,83.9,83.875,83.89,183400000.0
2009-11-24 05:50:00,83.895,83.935,83.885,83.925,612700000.0
2009-11-24 05:55:00,83.925,83.97,83.915,83.965,504000000.0
2009-11-24 06:00:00,83.965,83.97,83.915,83.925,630700000.0
2009-11-24 06:05:00,83.925,83.94,83.905,83.905,518000000.0
2009-11-24 06:10:00,83.905,83.915,83.875,83.895,572600000.0
2009-11-24 06:15:00,83.895,83.935,83.895,83.925,351900000.0
2009-11-24 06:20:00,83.925,83.95,83.89,83.925,958100000.0
2009-11-24 06:25:00,83.92,83.955,83.915,83.935,667400000.0
2009-11-24 06:30:00,83.935,83.965,83.93,83.945,315100000.0
2009-11-24 06:35:00,83.95,83.97,83.95,83.97,307800000.0
2009-11-24 06:40:00,83.975,83.985,83.935,83.945,644300000.0
2009-11-24 06:45:00,83.945,83.97,83.93,83.955,744700000.0
2009-11-24 06:50:00,83.955,83.96,83.94,83.96,413900000.0
2009-11-24 06:55:00,83.96,83.99,83.96,83.965,381300000.0
2009-11-24 07:00:00,83.965,83.97,83.905,83.925,499800000.0
2009-11-24 07:05:00,83.925,83.94,83.895,83.935,598700000.0
2009-11-24 07:10:00,83.935,83.955,83.915,83.945,669900000.0
2009-11-24 07:15:00,83.945,83.975,83.92,83.925,466400000.0
2009-11-24 07:20:00,83.935,83.95,83.87,83.895,522700000.0
2009-11-24 07:25:00,83.9,83.915,83.885,83.895,634700000.0
2009-11-24 07:30:00,83.895,83.91,83.845,83.845,632100000.0
2009-11-24 07:35:00,83.85,83.86,83.77,83.775,561300000.0
2009-11-24 07:40:00,83.775,83.785,83.755,83.755,556700000.0
2009-11-24 07:45:00,83.76,83.765,83.74,83.755,387400000.0
2009-11-24 07:50:00,83.755,83.755,83.69,83.7,862500000.0
2009-11-24 07:55:00,83.7,83.77,83.695,83.73,939400000.0
2009-11-24 08:00:00,83.725,83.79,83.72,83.765,377500000.0
2009-11-24 08:05:00,83.765,83.775,83.685,83.69,574700000.0
2009-11-24 08:10:00,83.69,83.7,83.64,83.64,1550800000.0
2009-11-24 08:15:00,83.645,83.645,83.585,83.625,719800000.0
2009-11-24 08:20:00,83.625,83.63,83.6,83.615,523300000.0
2009-11-24 08:25:00,83.615,83.615,83.58,83.595,607900000.0
2009-11-24 08:30:00,83.595,83.6,83.53,83.54,614600000.0
2009-11-24 08:35:00,83.54,83.54,83.475,83.505,1099600000.0
2009-11-24 08:40:00,83.515,83.57,83.455,83.555,1495300000.0
2009-11-24 08:45:00,83.565,83.57,83.485,83.51,1246300000.0
2009-11-24 08:50:00,83.51,83.535,83.495,83.495,745900000.0
2009-11-24 08:55:00,83.495,83.505,83.445,83.46,846500000.0
2009-11-24 09:00:00,83.46,83.515,83.46,83.505,1039100000.0
2009-11-24 09:05:00,83.505,83.515,83.415,83.435,1596400000.0
2009-11-24 09:10:00,83.435,83.44,83.365,83.41,1666199999.0
2009-11-24 09:15:00,83.41,83.455,83.36,83.435,1904500000.0
2009-11-24 09:20:00,83.43,83.485,83.4,83.41,1521300000.0
2009-11-24 09:25:00,83.41,83.475,83.36,83.44,1436800000.0
2009-11-24 09:30:00,83.445,83.45,83.295,83.315,1244300000.0
2009-11-24 09:35:00,83.305,83.415,83.295,83.4,841000000.0
2009-11-24 09:40:00,83.405,83.42,83.355,83.355,1116900000.0
2009-11-24 09:45:00,83.355,83.44,83.345,83.41,701500000.0
2009-11-24 09:50:00,83.405,83.44,83.4,83.415,582600000.0
2009-11-24 09:55:00,83.42,83.445,83.4,83.425,1249000000.0
2009-11-24 10:00:00,83.425,83.425,83.305,83.33,1092000000.0
2009-11-24 10:05:00,83.325,83.355,83.3,83.33,402900000.0
2009-11-24 10:10:00,83.33,83.43,83.33,83.41,1166300000.0
2009-11-24 10:15:00,83.415,83.42,83.31,83.39,1011800000.0
2009-11-24 10:20:00,83.385,83.445,83.38,83.435,421200000.0
2009-11-24 10:25:00,83.435,83.485,83.385,83.395,1049200000.0
2009-11-24 10:30:00,83.395,83.44,83.385,83.41,1137999999.0
2009-11-24 10:35:00,83.415,83.445,83.39,83.4,1086300000.0
2009-11-24 10:40:00,83.4,83.405,83.365,83.365,914100000.0
2009-11-24 10:45:00,83.365,83.465,83.365,83.43,1693300001.0
2009-11-24 10:50:00,83.43,83.485,83.43,83.475,604200000.0
2009-11-24 10:55:00,83.475,83.475,83.44,83.455,1379700000.0
2009-11-24 11:00:00,83.45,83.565,83.445,83.455,1519700000.0
2009-11-24 11:05:00,83.46,83.485,83.405,83.415,971000000.0
2009-11-24 11:10:00,83.435,83.49,83.43,83.47,1056200000.0
2009-11-24 11:15:00,83.47,83.48,83.44,83.455,1263600000.0
2009-11-24 11:20:00,83.455,83.5,83.41,83.435,1026600000.0
2009-11-24 11:25:00,83.435,83.485,83.41,83.48,535800000.0
2009-11-24 11:30:00,83.485,83.51,83.435,83.445,856200000.0
2009-11-24 11:35:00,83.445,83.465,83.425,83.445,1352600000.0
2009-11-24 11:40:00,83.445,83.505,83.435,83.48,898800000.0
2009-11-24 11:45:00,83.48,83.495,83.465,83.485,679400000.0
2009-11-24 11:50:00,83.485,83.495,83.485,83.485,614800000.0
2009-11-24 11:55:00,83.485,83.51,83.455,83.455,808800000.0
2009-11-24 12:00:00,83.455,83.495,83.445,83.495,1094200000.0
2009-11-24 12:05:00,83.495,83.675,83.495,83.655,946800000.0
2009-11-24 12:10:00,83.655,83.685,83.58,83.625,1525700001.0
2009-11-24 12:15:00,83.625,83.71,83.605,83.705,1367200000.0
2009-11-24 12:20:00,83.705,83.715,83.68,83.685,1175500000.0
2009-11-24 12:25:00,83.685,83.695,83.635,83.675,780800000.0
2009-11-24 12:30:00,83.675,83.72,83.655,83.715,990700000.0
2009-11-24 12:35:00,83.715,83.795,83.71,83.77,1130900000.0
2009-11-24 12:40:00,83.77,83.8,83.73,83.785,1242000000.0
2009-11-24 12:45:00,83.785,83.83,83.775,83.785,1223500000.0
2009-11-24 12:50:00,83.78,83.78,83.715,83.725,671900000.0
2009-11-24 12:55:00,83.725,83.73,83.675,83.715,888100000.0
2009-11-24 13:00:00,83.715,83.715,83.685,83.705,944400000.0
2009-11-24 13:05:00,83.7,83.705,83.64,83.65,837600000.0
2009-11-24 13:10:00,83.65,83.67,83.645,83.645,396700000.0
2009-11-24 13:15:00,83.645,83.645,83.595,83.615,517800000.0
2009-11-24 13:20:00,83.62,83.63,83.565,83.575,744400000.0
2009-11-24 13:25:00,83.58,83.585,83.555,83.565,573300000.0
2009-11-24 13:30:00,83.565,83.595,83.53,83.565,755000000.0
2009-11-24 13:35:00,83.565,83.575,83.555,83.565,464100000.0
2009-11-24 13:40:00,83.565,83.57,83.55,83.565,591700000.0
2009-11-24 13:45:00,83.565,83.575,83.555,83.555,438000000.0
2009-11-24 13:50:00,83.555,83.58,83.535,83.535,644500000.0
2009-11-24 13:55:00,83.54,83.575,83.535,83.575,560800000.0
2009-11-24 14:00:00,83.575,83.605,83.55,83.6,402400000.0
2009-11-24 14:05:00,83.6,83.675,83.595,83.665,984700001.0
2009-11-24 14:10:00,83.665,83.72,83.655,83.695,1129800000.0
2009-11-24 14:15:00,83.695,83.76,83.67,83.74,1004700000.0
2009-11-24 14:20:00,83.74,83.825,83.725,83.755,1281600000.0
2009-11-24 14:25:00,83.76,83.82,83.755,83.765,1036400000.0
2009-11-24 14:30:00,83.765,83.815,83.765,83.765,980600000.0
2009-11-24 14:35:00,83.765,83.765,83.705,83.705,1926200001.0
2009-11-24 14:40:00,83.705,83.75,83.705,83.715,1420000000.0
2009-11-24 14:45:00,83.715,83.735,83.695,83.725,1503300001.0
2009-11-24 14:50:00,83.725,83.765,83.725,83.74,1114100001.0
2009-11-24 14:55:00,83.74,83.76,83.695,83.735,1089100000.0
2009-11-24 15:00:00,83.735,83.77,83.71,83.71,1718300000.0
2009-11-24 15:05:00,83.71,83.73,83.695,83.725,1377300000.0
2009-11-24 15:10:00,83.725,83.83,83.7,83.82,1490100000.0
2009-11-24 15:15:00,83.825,83.825,83.73,83.76,1639799999.0
2009-11-24 15:20:00,83.77,83.775,83.715,83.765,1782800000.0
2009-11-24 15:25:00,83.765,83.785,83.725,83.755,1467600000.0
2009-11-24 15:30:00,83.755,83.755,83.53,83.53,2385400001.0
2009-11-24 15:35:00,83.53,83.595,83.495,83.495,1678000000.0
2009-11-24 15:40:00,83.49,83.635,83.485,83.625,1919200000.0
2009-11-24 15:45:00,83.625,83.64,83.555,83.575,1549700000.0
2009-11-24 15:50:00,83.575,83.605,83.53,83.545,1132400000.0
2009-11-24 15:55:00,83.555,83.585,83.54,83.54,1044400000.0
2009-11-24 16:00:00,83.54,83.675,83.505,83.665,1563200000.0
2009-11-24 16:05:00,83.665,83.725,83.635,83.645,1417100000.0
2009-11-24 16:10:00,83.645,83.695,83.635,83.655,1395600000.0
2009-11-24 16:15:00,83.655,83.665,83.595,83.625,880700000.0
2009-11-24 16:20:00,83.62,83.66,83.605,83.64,1261100000.0
2009-11-24 16:25:00,83.64,83.675,83.57,83.655,2197100000.0
2009-11-24 16:30:00,83.655,83.655,83.48,83.525,2760900001.0
2009-11-24 16:35:00,83.515,83.605,83.495,83.505,1358000000.0
2009-11-24 16:40:00,83.505,83.575,83.43,83.43,2107400000.0
2009-11-24 16:45:00,83.43,83.435,83.365,83.425,1975100000.0
2009-11-24 16:50:00,83.425,83.425,83.355,83.39,1675200000.0
2009-11-24 16:55:00,83.395,83.43,83.315,83.325,1747900000.0
2009-11-24 17:00:00,83.335,83.635,83.335,83.45,2220399999.0
2009-11-24 17:05:00,83.45,83.485,83.335,83.4,2865299999.0
2009-11-24 17:10:00,83.4,83.545,83.355,83.525,2357700000.0
2009-11-24 17:15:00,83.525,83.535,83.43,83.445,2370100002.0
2009-11-24 17:20:00,83.445,83.465,83.33,83.395,1865600000.0
2009-11-24 17:25:00,83.395,83.4,83.325,83.365,2328100000.0
2009-11-24 17:30:00,83.365,83.44,83.35,83.405,1722600000.0
2009-11-24 17:35:00,83.405,83.455,83.375,83.435,1350400000.0
2009-11-24 17:40:00,83.425,83.515,83.425,83.46,1878300000.0
2009-11-24 17:45:00,83.455,83.555,83.455,83.525,1972200000.0
2009-11-24 17:50:00,83.525,83.565,83.495,83.525,2004100000.0
2009-11-24 17:55:00,83.525,83.555,83.475,83.515,2651900000.0
2009-11-24 18:00:00,83.515,83.56,83.47,83.48,2413200000.0
2009-11-24 18:05:00,83.48,83.5,83.38,83.42,1962999999.0
2009-11-24 18:10:00,83.42,83.49,83.415,83.48,2421399997.0
2009-11-24 18:15:00,83.48,83.5,83.335,83.345,2775400000.0
2009-11-24 18:20:00,83.355,83.49,83.345,83.49,1308500000.0
2009-11-24 18:25:00,83.49,83.52,83.445,83.49,2515700000.0
2009-11-24 18:30:00,83.49,83.495,83.44,83.47,1623699998.0
2009-11-24 18:35:00,83.47,83.47,83.415,83.445,1759400000.0
2009-11-24 18:40:00,83.445,83.475,83.43,83.455,1773200000.0
2009-11-24 18:45:00,83.455,83.485,83.42,83.475,1376800000.0
2009-11-24 18:50:00,83.475,83.505,83.45,83.485,1810300000.0
2009-11-24 18:55:00,83.49,83.57,83.485,83.505,1715000001.0
2009-11-24 19:00:00,83.5,83.565,83.43,83.555,1832099999.0
2009-11-24 19:05:00,83.535,83.56,83.51,83.515,1520800000.0
2009-11-24 19:10:00,83.515,83.545,83.48,83.535,1175699999.0
2009-11-24 19:15:00,83.535,83.55,83.485,83.525,1272900000.0
2009-11-24 19:20:00,83.53,83.56,83.515,83.545,541700000.0
2009-11-24 19:25:00,83.545,83.565,83.525,83.535,941700000.0
2009-11-24 19:30:00,83.54,83.57,83.47,83.55,990200000.0
2009-11-24 19:35:00,83.55,83.585,83.54,83.545,710400000.0
2009-11-24 19:40:00,83.545,83.555,83.5,83.5,1216600000.0
2009-11-24 19:45:00,83.505,83.54,83.5,83.515,980100000.0
2009-11-24 19:50:00,83.52,83.525,83.505,83.515,919200000.0
2009-11-24 19:55:00,83.515,83.54,83.515,83.53,933400000.0
2009-11-24 20:00:00,83.53,83.535,83.485,83.5,1233500002.0
2009-11-24 20:05:00,83.5,83.58,83.5,83.54,1333900001.0
2009-11-24 20:10:00,83.54,83.6,83.54,83.6,641700000.0
2009-11-24 20:15:00,83.605,83.64,83.565,83.62,638100000.0
2009-11-24 20:20:00,83.62,83.64,83.575,83.595,557200000.0
2009-11-24 20:25:00,83.595,83.62,83.575,83.585,518500000.0
2009-11-24 20:30:00,83.585,83.6,83.55,83.585,1183000000.0
2009-11-24 20:35:00,83.585,83.61,83.565,83.585,745600000.0
2009-11-24 20:40:00,83.58,83.605,83.54,83.595,731300000.0
2009-11-24 20:45:00,83.605,83.61,83.555,83.555,514300000.0
2009-11-24 20:50:00,83.56,83.58,83.555,83.58,591500000.0
2009-11-24 20:55:00,83.58,83.59,83.545,83.56,1140200000.0
2009-11-24 21:00:00,83.565,83.62,83.52,83.545,1306700000.0
2009-11-24 21:05:00,83.545,83.645,83.545,83.625,1287000000.0
2009-11-24 21:10:00,83.625,83.675,83.57,83.585,872000000.0
2009-11-24 21:15:00,83.585,83.605,83.555,83.575,1200400000.0
2009-11-24 21:20:00,83.575,83.625,83.54,83.615,866700000.0
2009-11-24 21:25:00,83.61,83.645,83.61,83.61,442400000.0
2009-11-24 21:30:00,83.61,83.635,83.58,83.62,830800000.0
2009-11-24 21:35:00,83.625,83.685,83.595,83.675,783800000.0
2009-11-24 21:40:00,83.67,83.71,83.665,83.675,279700000.0
2009-11-24 21:45:00,83.675,83.695,83.635,83.66,638800000.0
2009-11-24 21:50:00,83.665,83.735,83.655,83.705,869999999.0
2009-11-24 21:55:00,83.705,83.73,83.68,83.69,1297600000.0
2009-11-24 22:00:00,83.685,83.715,83.675,83.7,695500000.0
2009-11-24 22:05:00,83.695,83.7,83.62,83.63,479600000.0
2009-11-24 22:10:00,83.63,83.635,83.59,83.62,693100000.0
2009-11-24 22:15:00,83.62,83.63,83.585,83.595,307900000.0
2009-11-24 22:20:00,83.595,83.63,83.585,83.63,280400000.0
2009-11-24 22:25:00,83.625,83.635,83.605,83.63,578800000.0
2009-11-24 22:30:00,83.63,83.645,83.61,83.63,460900000.0
2009-11-24 22:35:00,83.63,83.67,83.615,83.655,544100000.0
2009-11-24 22:40:00,83.655,83.665,83.605,83.63,797100000.0
2009-11-24 22:45:00,83.63,83.65,83.61,83.635,448100000.0
2009-11-24 22:50:00,83.635,83.675,83.615,83.66,576700000.0
2009-11-24 22:55:00,83.66,83.68,83.645,83.665,678000000.0
2009-11-24 23:00:00,83.67,83.69,83.665,83.665,163300000.0
2009-11-24 23:05:00,83.665,83.685,83.635,83.635,322000000.0
2009-11-24 23:10:00,83.64,83.67,83.615,83.635,245100000.0
2009-11-24 23:15:00,83.62,83.64,83.615,83.625,210500000.0
2009-11-24 23:20:00,83.625,83.64,83.61,83.635,146500000.0
2009-11-24 23:25:00,83.63,83.64,83.605,83.615,146000000.0
2009-11-24 23:30:00,83.62,83.65,83.595,83.61,306200000.0
2009-11-24 23:35:00,83.615,83.635,83.59,83.61,115700000.0
2009-11-24 23:40:00,83.615,83.665,83.615,83.66,373500000.0
2009-11-24 23:45:00,83.66,83.67,83.63,83.655,236400000.0
2009-11-24 23:50:00,83.655,83.655,83.62,83.625,717300000.0
2009-11-24 23:55:00,83.625,83.645,83.61,83.625,396300000.0
2009-11-25 00:00:00,83.625,83.665,83.58,83.615,105900000.0
2009-11-25 00:05:00,83.63,83.65,83.61,83.61,93700000.0
2009-11-25 00:10:00,83.605,83.64,83.59,83.635,55600000.0
2009-11-25 00:15:00,83.635,83.66,83.63,83.65,175200000.0
2009-11-25 00:20:00,83.64,83.665,83.635,83.655,86100000.0
2009-11-25 00:25:00,83.66,83.66,83.605,83.635,100300000.0
2009-11-25 00:30:00,83.635,83.655,83.625,83.625,112900000.0
2009-11-25 00:35:00,83.635,83.645,83.635,83.635,45700000.0
2009-11-25 00:40:00,83.625,83.635,83.605,83.635,51500000.0
2009-11-25 00:45:00,83.635,83.655,83.605,83.645,73400000.0
2009-11-25 00:50:00,83.715,83.719,83.645,83.645,72900000.0
2009-11-25 00:55:00,83.65,83.696,83.65,83.695,44600000.0
2009-11-25 01:00:00,83.695,83.695,83.59,83.645,87500000.0
2009-11-25 01:05:00,83.655,83.71,83.655,83.68,187000000.0
2009-11-25 01:10:00,83.68,83.685,83.655,83.655,92800000.0
2009-11-25 01:15:00,83.655,83.69,83.655,83.69,106500000.0
2009-11-25 01:20:00,83.685,83.69,83.64,83.64,189700000.0
2009-11-25 01:25:00,83.64,83.64,83.635,83.64,236700000.0
2009-11-25 01:30:00,83.645,83.655,83.64,83.655,232400000.0
2009-11-25 01:35:00,83.655,83.7,83.645,83.695,372400000.0
2009-11-25 01:40:00,83.695,83.725,83.675,83.675,196500000.0
2009-11-25 01:45:00,83.675,83.75,83.665,83.745,397000000.0
2009-11-25 01:50:00,83.745,83.745,83.7,83.71,272500000.0
2009-11-25 01:55:00,83.71,83.73,83.71,83.715,132100000.0
2009-11-25 02:00:00,83.715,83.755,83.71,83.72,315200000.0
2009-11-25 02:05:00,83.725,83.755,83.715,83.725,377000000.0
2009-11-25 02:10:00,83.73,83.75,83.72,83.75,495500000.0
2009-11-25 02:15:00,83.745,83.765,83.725,83.765,892700000.0
2009-11-25 02:20:00,83.765,83.765,83.71,83.715,538500000.0
2009-11-25 02:25:00,83.715,83.74,83.705,83.735,653500000.0
2009-11-25 02:30:00,83.735,83.735,83.695,83.725,703600000.0
2009-11-25 02:35:00,83.725,83.725,83.665,83.675,633900000.0
2009-11-25 02:40:00,83.675,83.7,83.665,83.69,748300000.0
2009-11-25 02:45:00,83.695,83.7,83.645,83.655,617900000.0
2009-11-25 02:50:00,83.655,83.66,83.595,83.6,1040300000.0
2009-11-25 02:55:00,83.6,83.615,83.555,83.59,1361600000.0
2009-11-25 03:00:00,83.59,83.62,83.535,83.56,1227400000.0
2009-11-25 03:05:00,83.56,83.59,83.52,83.575,927900000.0
2009-11-25 03:10:00,83.575,83.59,83.55,83.565,522800000.0
2009-11-25 03:15:00,83.56,83.605,83.54,83.59,647600000.0
2009-11-25 03:20:00,83.59,83.595,83.535,83.575,984900000.0
2009-11-25 03:25:00,83.575,83.59,83.56,83.585,594700000.0
2009-11-25 03:30:00,83.585,83.64,83.565,83.64,492700000.0
2009-11-25 03:35:00,83.645,83.67,83.575,83.575,721200000.0
2009-11-25 03:40:00,83.575,83.575,83.395,83.435,1354400000.0
2009-11-25 03:45:00,83.435,83.49,83.425,83.48,922800000.0
2009-11-25 03:50:00,83.485,83.53,83.47,83.495,641100000.0
2009-11-25 03:55:00,83.495,83.5,83.475,83.48,395600000.0
2009-11-25 04:00:00,83.48,83.51,83.45,83.455,979800000.0
2009-11-25 04:05:00,83.46,83.485,83.43,83.48,871500000.0
2009-11-25 04:10:00,83.48,83.495,83.47,83.48,429700000.0
2009-11-25 04:15:00,83.475,83.52,83.475,83.515,693600000.0
2009-11-25 04:20:00,83.51,83.59,83.51,83.54,292400000.0
2009-11-25 04:25:00,83.54,83.63,83.53,83.62,651100000.0
2009-11-25 04:30:00,83.62,83.625,83.575,83.615,603400000.0
2009-11-25 04:35:00,83.615,83.65,83.605,83.64,681100000.0
2009-11-25 04:40:00,83.645,83.665,83.585,83.59,305600000.0
2009-11-25 04:45:00,83.59,83.625,83.58,83.62,474700000.0
2009-11-25 04:50:00,83.62,83.66,83.615,83.655,506000000.0
2009-11-25 04:55:00,83.655,83.66,83.6,83.655,640000000.0
2009-11-25 05:00:00,83.655,83.67,83.63,83.635,540200000.0
2009-11-25 05:05:00,83.635,83.64,83.605,83.61,414200000.0
2009-11-25 05:10:00,83.61,83.675,83.605,83.665,642500000.0
2009-11-25 05:15:00,83.665,83.67,83.645,83.645,629400000.0
2009-11-25 05:20:00,83.645,83.655,83.615,83.62,156100000.0
2009-11-25 05:25:00,83.625,83.625,83.595,83.6,505300000.0
2009-11-25 05:30:00,83.595,83.655,83.595,83.645,646000000.0
2009-11-25 05:35:00,83.645,83.665,83.645,83.66,307000000.0
2009-11-25 05:40:00,83.66,83.705,83.66,83.695,549600000.0
2009-11-25 05:45:00,83.695,83.7,83.675,83.685,402200000.0
2009-11-25 05:50:00,83.675,83.685,83.66,83.68,446200000.0
2009-11-25 05:55:00,83.68,83.705,83.68,83.69,185700000.0
2009-11-25 06:00:00,83.685,83.685,83.655,83.655,384400000.0
2009-11-25 06:05:00,83.65,83.655,83.625,83.625,995500000.0
2009-11-25 06:10:00,83.625,83.635,83.61,83.61,623600000.0
2009-11-25 06:15:00,83.61,83.63,83.595,83.62,489700000.0
2009-11-25 06:20:00,83.62,83.64,83.615,83.625,664300000.0
2009-11-25 06:25:00,83.625,83.665,83.61,83.645,1002300000.0
2009-11-25 06:30:00,83.645,83.665,83.645,83.66,520700000.0
2009-11-25 06:35:00,83.66,83.73,83.66,83.725,847400000.0
2009-11-25 06:40:00,83.73,83.755,83.72,83.74,378000000.0
2009-11-25 06:45:00,83.74,83.74,83.71,83.715,351400000.0
2009-11-25 06:50:00,83.715,83.72,83.69,83.71,446400000.0
2009-11-25 06:55:00,83.71,83.71,83.625,83.645,876900000.0
2009-11-25 07:00:00,83.645,83.655,83.64,83.645,424300000.0
2009-11-25 07:05:00,83.645,83.645,83.595,83.6,603700000.0
2009-11-25 07:10:00,83.595,83.65,83.595,83.625,840400000.0
2009-11-25 07:15:00,83.62,83.64,83.6,83.615,576900000.0
2009-11-25 07:20:00,83.615,83.625,83.58,83.61,526400000.0
2009-11-25 07:25:00,83.61,83.62,83.585,83.61,654100000.0
2009-11-25 07:30:00,83.61,83.625,83.605,83.615,637400000.0
2009-11-25 07:35:00,83.615,83.665,83.615,83.645,828600000.0
2009-11-25 07:40:00,83.645,83.66,83.59,83.59,480000000.0
2009-11-25 07:45:00,83.59,83.61,83.58,83.61,386100000.0
2009-11-25 07:50:00,83.605,83.62,83.555,83.56,710700000.0
2009-11-25 07:55:00,83.56,83.6,83.56,83.575,696300000.0
2009-11-25 08:00:00,83.575,83.635,83.565,83.625,850200000.0
2009-11-25 08:05:00,83.615,83.64,83.565,83.595,998700000.0
2009-11-25 08:10:00,83.595,83.61,83.56,83.61,523200000.0
2009-11-25 08:15:00,83.6,83.685,83.6,83.655,729400000.0
2009-11-25 08:20:00,83.655,83.67,83.63,83.63,1043300000.0
2009-11-25 08:25:00,83.63,83.655,83.595,83.605,954300000.0
2009-11-25 08:30:00,83.605,83.66,83.57,83.615,751300000.0
2009-11-25 08:35:00,83.615,83.675,83.595,83.665,520000000.0
2009-11-25 08:40:00,83.67,83.72,83.655,83.685,764600000.0
2009-11-25 08:45:00,83.69,83.695,83.635,83.655,343900000.0
2009-11-25 08:50:00,83.655,83.66,83.615,83.63,483100000.0
2009-11-25 08:55:00,83.63,83.645,83.585,83.625,941300000.0
2009-11-25 09:00:00,83.625,83.65,83.57,83.595,1322300000.0
2009-11-25 09:05:00,83.585,83.65,83.58,83.645,964100000.0
2009-11-25 09:10:00,83.655,83.655,83.56,83.57,1107400000.0
2009-11-25 09:15:00,83.57,83.605,83.555,83.595,768700000.0
2009-11-25 09:20:00,83.595,83.615,83.55,83.56,433400000.0
2009-11-25 09:25:00,83.56,83.62,83.56,83.61,464400000.0
2009-11-25 09:30:00,83.615,83.71,83.595,83.71,602600000.0
2009-11-25 09:35:00,83.705,83.735,83.675,83.675,696400000.0
2009-11-25 09:40:00,83.67,83.695,83.66,83.675,697900000.0
2009-11-25 09:45:00,83.675,83.685,83.65,83.665,595700000.0
2009-11-25 09:50:00,83.66,83.705,83.655,83.68,663500000.0
2009-11-25 09:55:00,83.685,83.755,83.66,83.67,807900000.0
2009-11-25 10:00:00,83.68,83.815,83.645,83.815,1125400000.0
2009-11-25 10:05:00,83.815,83.885,83.755,83.845,1812700000.0
2009-11-25 10:10:00,83.855,83.855,83.77,83.785,1078200000.0
2009-11-25 10:15:00,83.785,83.835,83.76,83.835,1270400000.0
2009-11-25 10:20:00,83.835,83.845,83.775,83.785,1102400000.0
2009-11-25 10:25:00,83.785,83.825,83.765,83.775,893200000.0
2009-11-25 10:30:00,83.775,83.795,83.755,83.785,853400000.0
2009-11-25 10:35:00,83.785,83.84,83.775,83.815,956600000.0
2009-11-25 10:40:00,83.815,83.815,83.75,83.78,783900000.0
2009-11-25 10:45:00,83.775,83.81,83.76,83.77,387500000.0
2009-11-25 10:50:00,83.775,83.79,83.745,83.745,523900000.0
2009-11-25 10:55:00,83.745,83.75,83.655,83.675,678200000.0
2009-11-25 11:00:00,83.67,83.735,83.605,83.645,902800000.0
2009-11-25 11:05:00,83.645,83.65,83.585,83.59,657800000.0
2009-11-25 11:10:00,83.595,83.615,83.54,83.595,491800000.0
2009-11-25 11:15:00,83.595,83.605,83.24,83.385,1832400000.0
2009-11-25 11:20:00,83.375,83.385,83.265,83.365,1318200000.0
2009-11-25 11:25:00,83.365,83.39,83.155,83.215,1530900000.0
2009-11-25 11:30:00,83.21,83.315,83.13,83.315,1761100000.0
2009-11-25 11:35:00,83.315,83.325,83.255,83.285,1257700000.0
2009-11-25 11:40:00,83.275,83.275,83.18,83.235,1589200000.0
2009-11-25 11:45:00,83.24,83.325,83.21,83.32,1351900000.0
2009-11-25 11:50:00,83.32,83.355,83.305,83.345,942100000.0
2009-11-25 11:55:00,83.345,83.375,83.295,83.305,1172800000.0
2009-11-25 12:00:00,83.305,83.365,83.25,83.275,1279700000.0
2009-11-25 12:05:00,83.275,83.335,83.245,83.25,1205200000.0
2009-11-25 12:10:00,83.255,83.28,83.24,83.265,610500000.0
2009-11-25 12:15:00,83.255,83.32,83.24,83.265,1243200000.0
2009-11-25 12:20:00,83.27,83.375,83.25,83.36,1030300000.0
2009-11-25 12:25:00,83.365,83.425,83.33,83.355,1300800000.0
2009-11-25 12:30:00,83.36,83.445,83.345,83.415,1242300000.0
2009-11-25 12:35:00,83.415,83.435,83.395,83.435,1142400000.0
2009-11-25 12:40:00,83.435,83.485,83.405,83.405,948100000.0
2009-11-25 12:45:00,83.405,83.43,83.365,83.385,989000000.0
2009-11-25 12:50:00,83.39,83.445,83.365,83.405,1047700000.0
2009-11-25 12:55:00,83.405,83.415,83.355,83.355,1149400000.0
2009-11-25 13:00:00,83.355,83.405,83.305,83.39,1666900000.0
2009-11-25 13:05:00,83.39,83.415,83.375,83.385,1424300000.0
2009-11-25 13:10:00,83.385,83.39,83.33,83.35,1069200000.0
2009-11-25 13:15:00,83.345,83.74,83.345,83.645,1873100000.0
2009-11-25 13:20:00,83.645,83.73,83.615,83.705,1903500000.0
2009-11-25 13:25:00,83.705,83.72,83.61,83.655,1121400000.0
2009-11-25 13:30:00,83.645,83.695,83.61,83.635,1764100000.0
2009-11-25 13:35:00,83.635,83.765,83.615,83.76,1390200000.0
2009-11-25 13:40:00,83.755,83.81,83.715,83.74,1444500000.0
2009-11-25 13:45:00,83.735,83.775,83.705,83.755,1652600000.0
2009-11-25 13:50:00,83.755,83.775,83.725,83.735,968000000.0
2009-11-25 13:55:00,83.735,83.775,83.715,83.735,1129600000.0
2009-11-25 14:00:00,83.74,83.885,83.725,83.855,1527100000.0
2009-11-25 14:05:00,83.855,83.865,83.745,83.755,1350300000.0
2009-11-25 14:10:00,83.745,83.775,83.72,83.735,804500000.0
2009-11-25 14:15:00,83.725,83.8,83.725,83.795,535900000.0
2009-11-25 14:20:00,83.795,83.8,83.715,83.745,1099000000.0
2009-11-25 14:25:00,83.745,83.765,83.71,83.725,651800000.0
2009-11-25 14:30:00,83.725,83.745,83.715,83.725,721200000.0
2009-11-25 14:35:00,83.73,83.78,83.69,83.775,1095500000.0
2009-11-25 14:40:00,83.775,83.82,83.695,83.705,1242500000.0
2009-11-25 14:45:00,83.715,83.755,83.71,83.72,1118500000.0
2009-11-25 14:50:00,83.725,83.765,83.69,83.69,1057200000.0
2009-11-25 14:55:00,83.695,83.73,83.63,83.645,782700000.0
2009-11-25 15:00:00,83.64,83.675,83.605,83.675,1088900000.0
2009-11-25 15:05:00,83.675,83.69,83.665,83.685,975000000.0
2009-11-25 15:10:00,83.69,83.715,83.625,83.66,1199300000.0
2009-11-25 15:15:00,83.655,83.685,83.485,83.495,1682600000.0
2009-11-25 15:20:00,83.5,83.635,83.495,83.615,1344899999.0
2009-11-25 15:25:00,83.62,83.645,83.555,83.585,1254700000.0
2009-11-25 15:30:00,83.605,83.795,83.53,83.745,2284000001.0
2009-11-25 15:35:00,83.74,83.805,83.71,83.745,2166200000.0
2009-11-25 15:40:00,83.74,83.755,83.695,83.705,1414200000.0
2009-11-25 15:45:00,83.695,83.78,83.68,83.765,1477800000.0
2009-11-25 15:50:00,83.765,83.765,83.665,83.695,994100000.0
2009-11-25 15:55:00,83.695,83.735,83.645,83.645,1612400000.0
2009-11-25 16:00:00,83.655,83.785,83.595,83.685,2357500000.0
2009-11-25 16:05:00,83.685,83.715,83.625,83.635,2436100001.0
2009-11-25 16:10:00,83.635,83.665,83.585,83.655,1254400000.0
2009-11-25 16:15:00,83.655,83.655,83.595,83.625,1044600000.0
2009-11-25 16:20:00,83.62,83.625,83.535,83.575,1170200001.0
2009-11-25 16:25:00,83.575,83.585,83.53,83.545,806200000.0
2009-11-25 16:30:00,83.55,83.565,83.455,83.475,1995400000.0
2009-11-25 16:35:00,83.475,83.515,83.445,83.48,1593600000.0
2009-11-25 16:40:00,83.48,83.485,83.385,83.445,2059500000.0
2009-11-25 16:45:00,83.445,83.475,83.425,83.435,1408200000.0
2009-11-25 16:50:00,83.435,83.48,83.315,83.355,1657100000.0
2009-11-25 16:55:00,83.345,83.455,83.315,83.445,1362800000.0
2009-11-25 17:00:00,83.435,83.55,83.415,83.535,1554400000.0
2009-11-25 17:05:00,83.535,83.55,83.475,83.48,1820899999.0
2009-11-25 17:10:00,83.475,83.52,83.405,83.505,1459900000.0
2009-11-25 17:15:00,83.5,83.52,83.42,83.495,2311200000.0
2009-11-25 17:20:00,83.495,83.505,83.415,83.425,1850699997.0
2009-11-25 17:25:00,83.425,83.465,83.355,83.45,2083400001.0
2009-11-25 17:30:00,83.455,83.485,83.32,83.34,2086100001.0
2009-11-25 17:35:00,83.34,83.425,83.325,83.38,1781199999.0
2009-11-25 17:40:00,83.375,83.42,83.325,83.415,775600000.0
2009-11-25 17:45:00,83.405,83.49,83.39,83.4,1337300000.0
2009-11-25 17:50:00,83.395,83.4,83.34,83.35,1466500001.0
2009-11-25 17:55:00,83.35,83.415,83.315,83.37,1416000000.0
2009-11-25 18:00:00,83.37,83.43,83.365,83.43,1958599998.0
2009-11-25 18:05:00,83.425,83.45,83.385,83.45,1525999998.0
2009-11-25 18:10:00,83.45,83.485,83.395,83.48,1398500000.0
2009-11-25 18:15:00,83.475,83.485,83.425,83.455,1391399999.0
2009-11-25 18:20:00,83.445,83.445,83.345,83.36,1514500000.0
2009-11-25 18:25:00,83.365,83.455,83.36,83.455,1086000003.0
2009-11-25 18:30:00,83.455,83.525,83.45,83.515,1074499999.0
2009-11-25 18:35:00,83.525,83.55,83.48,83.535,1144600000.0
2009-11-25 18:40:00,83.535,83.56,83.465,83.475,1058399999.0
2009-11-25 18:45:00,83.47,83.47,83.385,83.445,1360099996.0
2009-11-25 18:50:00,83.44,83.475,83.4,83.475,646200000.0
2009-11-25 18:55:00,83.475,83.475,83.41,83.465,1446200001.0
2009-11-25 19:00:00,83.465,83.5,83.455,83.46,913400001.0
2009-11-25 19:05:00,83.465,83.515,83.395,83.435,1041800000.0
2009-11-25 19:10:00,83.425,83.48,83.425,83.435,856200000.0
2009-11-25 19:15:00,83.435,83.485,83.395,83.405,1024300000.0
2009-11-25 19:20:00,83.405,83.405,83.355,83.405,926800001.0
2009-11-25 19:25:00,83.405,83.45,83.395,83.425,362600000.0
2009-11-25 19:30:00,83.425,83.425,83.36,83.37,751999999.0
2009-11-25 19:35:00,83.365,83.435,83.36,83.405,722699999.0
2009-11-25 19:40:00,83.405,83.47,83.395,83.455,788500000.0
2009-11-25 19:45:00,83.455,83.52,83.45,83.495,502500000.0
2009-11-25 19:50:00,83.495,83.525,83.485,83.5,864999999.0
2009-11-25 19:55:00,83.505,83.575,83.505,83.55,981900000.0
2009-11-25 20:00:00,83.555,83.555,83.48,83.5,1008000000.0
2009-11-25 20:05:00,83.5,83.515,83.465,83.47,966199999.0
2009-11-25 20:10:00,83.465,83.47,83.415,83.415,1768200000.0
2009-11-25 20:15:00,83.415,83.435,83.385,83.425,1189599999.0
2009-11-25 20:20:00,83.425,83.43,83.385,83.385,863200001.0
2009-11-25 20:25:00,83.385,83.435,83.365,83.435,951500000.0
2009-11-25 20:30:00,83.445,83.465,83.405,83.405,917700000.0
2009-11-25 20:35:00,83.405,83.43,83.4,83.41,486300000.0
2009-11-25 20:40:00,83.405,83.43,83.395,83.43,256700000.0
2009-11-25 20:45:00,83.43,83.48,83.43,83.455,399800000.0
2009-11-25 20:50:00,83.455,83.48,83.45,83.47,405900000.0
2009-11-25 20:55:00,83.46,83.465,83.425,83.445,355200000.0
2009-11-25 21:00:00,83.445,83.46,83.415,83.425,300800000.0
2009-11-25 21:05:00,83.425,83.445,83.365,83.39,479600000.0
2009-11-25 21:10:00,83.39,83.42,83.37,83.395,587599999.0
2009-11-25 21:15:00,83.395,83.405,83.365,83.385,433300000.0
2009-11-25 21:20:00,83.39,83.485,83.39,83.435,605600000.0
2009-11-25 21:25:00,83.435,83.485,83.33,83.44,1264799999.0
2009-11-25 21:30:00,83.44,83.52,83.375,83.485,1437100002.0
2009-11-25 21:35:00,83.49,83.51,83.47,83.495,1257300000.0
2009-11-25 21:40:00,83.495,83.55,83.48,83.545,1138700002.0
2009-11-25 21:45:00,83.545,83.575,83.51,83.565,891399999.0
2009-11-25 21:50:00,83.565,83.57,83.515,83.525,645200000.0
2009-11-25 21:55:00,83.535,83.59,83.515,83.585,1430700002.0
2009-11-25 22:00:00,83.585,83.595,83.51,83.515,967800000.0
2009-11-25 22:05:00,83.515,83.515,83.48,83.515,343300000.0
2009-11-25 22:10:00,83.515,83.52,83.475,83.475,374400000.0
2009-11-25 22:15:00,83.475,83.495,83.47,83.49,322300000.0
2009-11-25 22:20:00,83.485,83.525,83.485,83.525,512300000.0
2009-11-25 22:25:00,83.515,83.535,83.49,83.51,433300000.0
2009-11-25 22:30:00,83.525,83.55,83.51,83.525,272500000.0
2009-11-25 22:35:00,83.525,83.53,83.485,83.5,445800000.0
2009-11-25 22:40:00,83.515,83.55,83.515,83.535,210500000.0
2009-11-25 22:45:00,83.535,83.56,83.525,83.54,215700000.0
2009-11-25 22:50:00,83.535,83.56,83.52,83.535,234600000.0
2009-11-25 22:55:00,83.535,83.55,83.52,83.525,146200000.0
2009-11-25 23:00:00,83.525,83.56,83.51,83.55,82200000.0
2009-11-25 23:05:00,83.545,83.545,83.515,83.525,182500000.0
2009-11-25 23:10:00,83.525,83.545,83.52,83.52,167300000.0
2009-11-25 23:15:00,83.52,83.54,83.52,83.535,197800000.0
2009-11-25 23:20:00,83.54,83.545,83.51,83.52,182100000.0
2009-11-25 23:25:00,83.515,83.545,83.515,83.515,157800000.0
2009-11-25 23:30:00,83.52,83.56,83.505,83.56,584600000.0
2009-11-25 23:35:00,83.56,83.59,83.555,83.59,198200000.0
2009-11-25 23:40:00,83.595,83.6,83.575,83.575,280600000.0
2009-11-25 23:45:00,83.575,83.585,83.515,83.535,176400000.0
2009-11-25 23:50:00,83.535,83.545,83.505,83.51,132200000.0
2009-11-25 23:55:00,83.51,83.555,83.5,83.545,397800000.0
2009-11-26 00:00:00,83.545,83.555,83.535,83.545,54000000.0
2009-11-26 00:05:00,83.545,83.555,83.54,83.55,27900000.0
2009-11-26 00:10:00,83.545,83.595,83.545,83.59,60200000.0
2009-11-26 00:15:00,83.59,83.595,83.565,83.575,84600000.0
2009-11-26 00:20:00,83.575,83.585,83.505,83.575,120900000.0
2009-11-26 00:25:00,83.575,83.6,83.56,83.585,91900000.0
2009-11-26 00:30:00,83.58,83.595,83.57,83.575,71100000.0
2009-11-26 00:35:00,83.575,83.59,83.53,83.535,99400000.0
2009-11-26 00:40:00,83.535,83.545,83.51,83.53,133800000.0
2009-11-26 00:45:00,83.525,83.54,83.525,83.525,146100000.0
2009-11-26 00:50:00,83.53,83.555,83.525,83.53,178800000.0
2009-11-26 00:55:00,83.53,83.535,83.505,83.505,94600000.0
2009-11-26 01:00:00,83.495,83.51,83.495,83.505,122800000.0
2009-11-26 01:05:00,83.505,83.505,83.39,83.39,333700000.0
2009-11-26 01:10:00,83.4,83.445,83.395,83.44,270200000.0
2009-11-26 01:15:00,83.45,83.49,83.45,83.46,261500000.0
2009-11-26 01:20:00,83.46,83.46,83.435,83.445,339899999.0
2009-11-26 01:25:00,83.445,83.445,83.38,83.4,251000000.0
2009-11-26 01:30:00,83.405,83.405,83.365,83.365,436800000.0
2009-11-26 01:35:00,83.36,83.46,83.33,83.415,605600000.0
2009-11-26 01:40:00,83.415,83.415,83.355,83.365,228700000.0
2009-11-26 01:45:00,83.355,83.445,83.345,83.425,222300000.0
2009-11-26 01:50:00,83.425,83.435,83.395,83.415,193300000.0
2009-11-26 01:55:00,83.415,83.49,83.415,83.455,223600000.0
2009-11-26 02:00:00,83.45,83.455,83.405,83.445,633000000.0
2009-11-26 02:05:00,83.435,83.45,83.385,83.385,640000000.0
2009-11-26 02:10:00,83.385,83.42,83.355,83.405,813600000.0
2009-11-26 02:15:00,83.415,83.44,83.405,83.415,591300000.0
2009-11-26 02:20:00,83.415,83.465,83.415,83.43,384700000.0
2009-11-26 02:25:00,83.425,83.465,83.405,83.455,545200000.0
2009-11-26 02:30:00,83.455,83.455,83.375,83.435,727400000.0
2009-11-26 02:35:00,83.445,83.49,83.395,83.43,918700000.0
2009-11-26 02:40:00,83.43,83.48,83.42,83.445,903100000.0
2009-11-26 02:45:00,83.445,83.475,83.44,83.455,535300000.0
2009-11-26 02:50:00,83.455,83.46,83.4,83.41,887900000.0
2009-11-26 02:55:00,83.405,83.455,83.38,83.455,819200000.0
2009-11-26 03:00:00,83.445,83.49,83.44,83.445,695900000.0
2009-11-26 03:05:00,83.445,83.475,83.445,83.465,295300000.0
2009-11-26 03:10:00,83.465,83.515,83.455,83.495,962700000.0
2009-11-26 03:15:00,83.495,83.57,83.495,83.54,705000000.0
2009-11-26 03:20:00,83.54,83.565,83.51,83.54,581300000.0
2009-11-26 03:25:00,83.545,83.59,83.49,83.505,585100000.0
2009-11-26 03:30:00,83.51,83.52,83.425,83.435,845200000.0
2009-11-26 03:35:00,83.43,83.455,83.405,83.445,583600000.0
2009-11-26 03:40:00,83.445,83.445,83.415,83.425,300000000.0
2009-11-26 03:45:00,83.425,83.435,83.355,83.355,553500000.0
2009-11-26 03:50:00,83.355,83.375,83.335,83.335,600300000.0
2009-11-26 03:55:00,83.335,83.37,83.32,83.365,904900000.0
2009-11-26 04:00:00,83.365,83.365,83.285,83.285,875300000.0
2009-11-26 04:05:00,83.285,83.31,83.25,83.275,1142900000.0
2009-11-26 04:10:00,83.28,83.285,83.245,83.275,657300000.0
2009-11-26 04:15:00,83.275,83.3,83.265,83.295,449200000.0
2009-11-26 04:20:00,83.295,83.315,83.275,83.275,463300000.0
2009-11-26 04:25:00,83.275,83.29,83.24,83.26,452100000.0
2009-11-26 04:30:00,83.26,83.265,83.215,83.265,568000000.0
2009-11-26 04:35:00,83.265,83.28,83.225,83.25,701700000.0
2009-11-26 04:40:00,83.25,83.275,83.24,83.265,288400000.0
2009-11-26 04:45:00,83.26,83.28,83.235,83.24,613900000.0
2009-11-26 04:50:00,83.235,83.255,83.215,83.235,659100000.0
2009-11-26 04:55:00,83.235,83.245,83.16,83.175,498000000.0
2009-11-26 05:00:00,83.175,83.285,83.175,83.26,737400000.0
2009-11-26 05:05:00,83.255,83.275,83.215,83.22,774200000.0
2009-11-26 05:10:00,83.215,83.215,83.165,83.19,677900000.0
2009-11-26 05:15:00,83.19,83.19,83.145,83.165,309700000.0
2009-11-26 05:20:00,83.165,83.21,83.16,83.2,575500000.0
2009-11-26 05:25:00,83.2,83.2,83.105,83.115,651400000.0
2009-11-26 05:30:00,83.115,83.125,82.545,82.655,2867600000.0
2009-11-26 05:35:00,82.66,82.815,82.635,82.775,1375200000.0
2009-11-26 05:40:00,82.775,82.785,82.645,82.695,1231700000.0
2009-11-26 05:45:00,82.695,82.795,82.695,82.785,1501900000.0
2009-11-26 05:50:00,82.795,82.805,82.725,82.755,650600000.0
2009-11-26 05:55:00,82.755,82.79,82.72,82.725,1260100000.0
2009-11-26 06:00:00,82.725,82.725,82.555,82.605,1653600000.0
2009-11-26 06:05:00,82.605,82.64,82.595,82.605,1047100000.0
2009-11-26 06:10:00,82.615,82.65,82.605,82.645,859700000.0
2009-11-26 06:15:00,82.635,82.66,82.61,82.635,404400000.0
2009-11-26 06:20:00,82.64,82.655,82.575,82.6,928100000.0
2009-11-26 06:25:00,82.595,82.6,82.51,82.555,1534200000.0
2009-11-26 06:30:00,82.555,82.57,82.525,82.57,1194900000.0
2009-11-26 06:35:00,82.565,82.615,82.525,82.54,616900000.0
2009-11-26 06:40:00,82.54,82.55,82.51,82.515,220400000.0
2009-11-26 06:45:00,82.515,82.515,82.43,82.435,601400000.0
2009-11-26 06:50:00,82.445,82.445,82.195,82.205,1731100000.0
2009-11-26 06:55:00,82.205,82.33,82.19,82.275,966000000.0
2009-11-26 07:00:00,82.27,82.315,82.195,82.315,1411700000.0
2009-11-26 07:05:00,82.315,82.355,82.295,82.295,1273200000.0
2009-11-26 07:10:00,82.295,82.395,82.215,82.355,1606500000.0
2009-11-26 07:15:00,82.37,82.425,82.31,82.31,1320100000.0
2009-11-26 07:20:00,82.315,82.36,82.3,82.345,882500000.0
2009-11-26 07:25:00,82.34,82.455,82.335,82.445,1645900000.0
2009-11-26 07:30:00,82.445,82.525,82.405,82.505,1024100000.0
2009-11-26 07:35:00,82.5,82.515,82.415,82.415,618900000.0
2009-11-26 07:40:00,82.41,82.42,82.36,82.385,1210300000.0
2009-11-26 07:45:00,82.385,82.435,82.375,82.385,968900000.0
2009-11-26 07:50:00,82.385,82.405,82.36,82.365,1100300000.0
2009-11-26 07:55:00,82.37,82.385,82.325,82.385,1260900000.0
2009-11-26 08:00:00,82.385,82.45,82.375,82.445,1626100000.0
2009-11-26 08:05:00,82.455,82.615,82.445,82.555,1239900000.0
2009-11-26 08:10:00,82.55,82.61,82.545,82.6,1140500000.0
2009-11-26 08:15:00,82.6,82.6,82.515,82.525,1161300000.0
2009-11-26 08:20:00,82.52,82.585,82.52,82.575,1388600000.0
2009-11-26 08:25:00,82.575,82.64,82.575,82.625,891600000.0
2009-11-26 08:30:00,82.625,82.685,82.565,82.675,1595200000.0
2009-11-26 08:35:00,82.675,82.785,82.665,82.705,1077000000.0
2009-11-26 08:40:00,82.705,82.74,82.705,82.725,556300000.0
2009-11-26 08:45:00,82.725,82.745,82.635,82.64,816500000.0
2009-11-26 08:50:00,82.635,82.655,82.535,82.595,2246800000.0
2009-11-26 08:55:00,82.595,82.78,82.575,82.725,1899500000.0
2009-11-26 09:00:00,82.695,82.82,82.595,82.755,1845700000.0
2009-11-26 09:05:00,82.76,82.775,82.69,82.695,1401300000.0
2009-11-26 09:10:00,82.695,82.735,82.565,82.655,2121000000.0
2009-11-26 09:15:00,82.655,82.705,82.63,82.645,1682400000.0
2009-11-26 09:20:00,82.645,82.67,82.595,82.595,1662200002.0
2009-11-26 09:25:00,82.6,82.63,82.535,82.575,1508500008.0
2009-11-26 09:30:00,82.58,82.58,82.47,82.54,1575500000.0
2009-11-26 09:35:00,82.535,82.57,82.455,82.545,1030600000.0
2009-11-26 09:40:00,82.545,82.575,82.525,82.575,765400000.0
2009-11-26 09:45:00,82.575,82.675,82.575,82.65,751100001.0
2009-11-26 09:50:00,82.65,82.675,82.595,82.6,1054400000.0
2009-11-26 09:55:00,82.6,82.66,82.595,82.635,501700000.0
2009-11-26 10:00:00,82.62,82.67,82.6,82.63,789400000.0
2009-11-26 10:05:00,82.625,82.705,82.565,82.65,1239900000.0
2009-11-26 10:10:00,82.645,82.68,82.585,82.615,1485500000.0
2009-11-26 10:15:00,82.605,82.64,82.595,82.64,1190200001.0
2009-11-26 10:20:00,82.635,82.665,82.585,82.6,1011500000.0
2009-11-26 10:25:00,82.6,82.615,82.535,82.56,958800000.0
2009-11-26 10:30:00,82.56,82.58,82.475,82.53,1439300000.0
2009-11-26 10:35:00,82.53,82.545,82.42,82.465,1545800000.0
2009-11-26 10:40:00,82.465,82.545,82.465,82.495,1115399999.0
2009-11-26 10:45:00,82.495,82.515,82.475,82.505,818300000.0
2009-11-26 10:50:00,82.515,82.535,82.425,82.475,1024600000.0
2009-11-26 10:55:00,82.475,82.49,82.445,82.445,892900000.0
2009-11-26 11:00:00,82.445,82.475,82.415,82.455,914799999.0
2009-11-26 11:05:00,82.455,82.465,82.405,82.445,946400000.0
2009-11-26 11:10:00,82.445,82.455,82.265,82.295,1675700001.0
2009-11-26 11:15:00,82.295,82.375,82.295,82.365,759300000.0
2009-11-26 11:20:00,82.365,82.445,82.365,82.405,1108900000.0
2009-11-26 11:25:00,82.4,82.47,82.38,82.445,1000700001.0
2009-11-26 11:30:00,82.45,82.46,82.385,82.44,1025100000.0
2009-11-26 11:35:00,82.445,82.51,82.365,82.385,1905400000.0
2009-11-26 11:40:00,82.385,82.385,82.305,82.375,1815900000.0
2009-11-26 11:45:00,82.375,82.395,82.325,82.385,1038000000.0
2009-11-26 11:50:00,82.395,82.485,82.385,82.395,1120300000.0
2009-11-26 11:55:00,82.4,82.415,82.35,82.415,992199999.0
2009-11-26 12:00:00,82.415,82.475,82.41,82.435,728000000.0
2009-11-26 12:05:00,82.435,82.455,82.4,82.405,535200000.0
2009-11-26 12:10:00,82.4,82.405,82.345,82.355,549200000.0
2009-11-26 12:15:00,82.355,82.355,82.31,82.345,772400000.0
2009-11-26 12:20:00,82.345,82.345,82.22,82.22,1238500000.0
2009-11-26 12:25:00,82.22,82.315,82.215,82.3,1599000000.0
2009-11-26 12:30:00,82.3,82.33,82.275,82.285,1118800000.0
2009-11-26 12:35:00,82.285,82.325,82.215,82.28,721200000.0
2009-11-26 12:40:00,82.275,82.305,82.265,82.275,1011900000.0
2009-11-26 12:45:00,82.275,82.305,82.245,82.295,928900000.0
2009-11-26 12:50:00,82.295,82.33,82.255,82.31,1123600000.0
2009-11-26 12:55:00,82.31,82.425,82.305,82.395,1170700001.0
2009-11-26 13:00:00,82.395,82.405,82.355,82.395,968900000.0
2009-11-26 13:05:00,82.395,82.445,82.37,82.445,621300000.0
2009-11-26 13:10:00,82.445,82.48,82.395,82.41,760900000.0
2009-11-26 13:15:00,82.405,82.445,82.4,82.425,285200000.0
2009-11-26 13:20:00,82.425,82.475,82.395,82.395,389800000.0
2009-11-26 13:25:00,82.4,82.4,82.315,82.315,855100000.0
2009-11-26 13:30:00,82.325,82.335,82.265,82.275,500100000.0
2009-11-26 13:35:00,82.27,82.305,82.205,82.225,867200000.0
2009-11-26 13:40:00,82.225,82.245,82.185,82.235,727700000.0
2009-11-26 13:45:00,82.235,82.275,82.235,82.245,550600000.0
2009-11-26 13:50:00,82.245,82.245,82.205,82.235,884600000.0
2009-11-26 13:55:00,82.235,82.325,82.235,82.295,758800000.0
2009-11-26 14:00:00,82.295,82.32,82.255,82.265,551900000.0
2009-11-26 14:05:00,82.27,82.335,82.265,82.295,959200000.0
2009-11-26 14:10:00,82.295,82.305,82.235,82.255,954100000.0
2009-11-26 14:15:00,82.245,82.285,82.23,82.275,1120000000.0
2009-11-26 14:20:00,82.275,82.31,82.265,82.28,1146200000.0
2009-11-26 14:25:00,82.275,82.29,82.255,82.28,871900000.0
2009-11-26 14:30:00,82.28,82.29,82.255,82.275,603000000.0
2009-11-26 14:35:00,82.275,82.285,82.225,82.245,996900000.0
2009-11-26 14:40:00,82.235,82.265,82.165,82.175,1144900000.0
2009-11-26 14:45:00,82.18,82.23,82.115,82.23,1394800000.0
2009-11-26 14:50:00,82.225,82.27,82.215,82.255,1073300000.0
2009-11-26 14:55:00,82.255,82.265,82.175,82.175,654500000.0
2009-11-26 15:00:00,82.175,82.215,82.175,82.205,514200000.0
2009-11-26 15:05:00,82.205,82.27,82.2,82.255,687500000.0
2009-11-26 15:10:00,82.26,82.3,82.245,82.3,691300000.0
2009-11-26 15:15:00,82.295,82.3,82.255,82.265,672100000.0
2009-11-26 15:20:00,82.265,82.275,82.195,82.195,828900000.0
2009-11-26 15:25:00,82.195,82.205,82.125,82.125,884700000.0
2009-11-26 15:30:00,82.125,82.19,82.115,82.18,890000000.0
2009-11-26 15:35:00,82.185,82.225,82.18,82.215,639400000.0
2009-11-26 15:40:00,82.21,82.27,82.205,82.205,622300000.0
2009-11-26 15:45:00,82.205,82.24,82.185,82.235,1065800000.0
2009-11-26 15:50:00,82.235,82.24,82.175,82.22,1044200000.0
2009-11-26 15:55:00,82.215,82.25,82.21,82.215,658300000.0
2009-11-26 16:00:00,82.22,82.23,82.205,82.225,837500000.0
2009-11-26 16:05:00,82.225,82.245,82.225,82.23,561000000.0
2009-11-26 16:10:00,82.225,82.23,82.205,82.22,417700000.0
2009-11-26 16:15:00,82.215,82.22,82.185,82.21,722600000.0
2009-11-26 16:20:00,82.21,82.215,82.185,82.205,636700000.0
2009-11-26 16:25:00,82.21,82.225,82.205,82.225,172500000.0
2009-11-26 16:30:00,82.225,82.26,82.225,82.25,552600000.0
2009-11-26 16:35:00,82.245,82.295,82.205,82.23,703900000.0
2009-11-26 16:40:00,82.235,82.235,82.12,82.195,606600000.0
2009-11-26 16:45:00,82.185,82.21,82.0,82.01,887400000.0
2009-11-26 16:50:00,82.01,82.045,81.935,81.945,1070800000.0
2009-11-26 16:55:00,81.945,81.95,81.815,81.86,1653700000.0
2009-11-26 17:00:00,81.86,81.97,81.845,81.945,1234700000.0
2009-11-26 17:05:00,81.945,81.965,81.91,81.915,813000000.0
2009-11-26 17:10:00,81.915,81.925,81.845,81.855,1094700000.0
2009-11-26 17:15:00,81.855,81.875,81.815,81.85,663400000.0
2009-11-26 17:20:00,81.85,81.865,81.835,81.85,609900000.0
2009-11-26 17:25:00,81.85,81.865,81.725,81.775,999200000.0
2009-11-26 17:30:00,81.775,81.785,81.725,81.76,721900000.0
2009-11-26 17:35:00,81.755,81.795,81.73,81.785,826500000.0
2009-11-26 17:40:00,81.785,81.84,81.755,81.77,844000000.0
2009-11-26 17:45:00,81.76,81.78,81.67,81.725,946900000.0
2009-11-26 17:50:00,81.73,81.785,81.725,81.745,793600000.0
2009-11-26 17:55:00,81.745,81.765,81.69,81.7,922500000.0
2009-11-26 18:00:00,81.705,81.725,81.675,81.715,678700000.0
2009-11-26 18:05:00,81.72,81.73,81.645,81.665,663600000.0
2009-11-26 18:10:00,81.665,81.765,81.655,81.72,756700000.0
2009-11-26 18:15:00,81.72,81.75,81.55,81.565,1218400000.0
2009-11-26 18:20:00,81.565,81.63,81.555,81.605,912400000.0
2009-11-26 18:25:00,81.605,81.715,81.595,81.71,1086800000.0
2009-11-26 18:30:00,81.71,81.735,81.65,81.67,665700000.0
2009-11-26 18:35:00,81.665,81.71,81.62,81.655,674100000.0
2009-11-26 18:40:00,81.66,81.675,81.595,81.595,618800000.0
2009-11-26 18:45:00,81.595,81.625,81.545,81.57,956600000.0
2009-11-26 18:50:00,81.57,81.575,81.475,81.5,700200000.0
2009-11-26 18:55:00,81.505,81.6,81.435,81.6,1271700000.0
2009-11-26 19:00:00,81.61,81.645,81.535,81.645,752300000.0
2009-11-26 19:05:00,81.645,81.695,81.595,81.615,789000000.0
2009-11-26 19:10:00,81.625,81.7,81.62,81.685,623300000.0
2009-11-26 19:15:00,81.69,81.695,81.575,81.6,978300000.0
2009-11-26 19:20:00,81.61,81.625,81.52,81.565,785300000.0
2009-11-26 19:25:00,81.565,81.625,81.545,81.565,568700000.0
2009-11-26 19:30:00,81.565,81.59,81.525,81.555,563300000.0
2009-11-26 19:35:00,81.555,81.57,81.495,81.535,662800000.0
2009-11-26 19:40:00,81.47,81.51,81.435,81.47,593500000.0
2009-11-26 19:45:00,81.465,81.51,81.46,81.51,337900000.0
2009-11-26 19:50:00,81.51,81.55,81.495,81.51,283600000.0
2009-11-26 19:55:00,81.51,81.545,81.455,81.49,465300000.0
2009-11-26 20:00:00,81.485,81.605,81.46,81.485,461800000.0
2009-11-26 20:05:00,81.485,81.535,81.47,81.495,146000000.0
2009-11-26 20:10:00,81.49,81.535,81.46,81.535,107300000.0
2009-11-26 20:15:00,81.52,81.52,81.47,81.52,119000000.0
2009-11-26 20:20:00,81.515,81.54,81.505,81.515,92200000.0
2009-11-26 20:25:00,81.525,81.53,81.465,81.49,95800000.0
2009-11-26 20:30:00,81.49,81.51,81.49,81.505,98700000.0
2009-11-26 20:35:00,81.5,81.554,81.475,81.485,65800000.0
2009-11-26 20:40:00,81.485,81.51,81.48,81.505,81700000.0
2009-11-26 20:45:00,81.51,81.52,81.495,81.5,82900000.0
2009-11-26 20:50:00,81.495,81.505,81.495,81.505,30000000.0
2009-11-26 20:55:00,81.505,81.52,81.505,81.515,50000000.0
2009-11-26 21:00:00,81.52,81.535,81.515,81.53,49000000.0
2009-11-26 21:05:00,81.535,81.555,81.525,81.545,80000000.0
2009-11-26 21:10:00,81.545,81.6,81.545,81.59,55500000.0
2009-11-26 21:15:00,81.58,81.585,81.555,81.555,30300000.0
2009-11-26 21:20:00,81.565,81.595,81.545,81.585,68600000.0
2009-11-26 21:25:00,81.58,81.59,81.575,81.585,52000000.0
2009-11-26 21:30:00,81.585,81.59,81.535,81.575,88000000.0
2009-11-26 21:35:00,81.575,81.595,81.57,81.585,58400000.0
2009-11-26 21:40:00,81.59,81.655,81.585,81.65,66200000.0
2009-11-26 21:45:00,81.645,81.665,81.59,81.6,120300000.0
2009-11-26 21:50:00,81.6,81.66,81.575,81.605,163000000.0
2009-11-26 21:55:00,81.605,81.605,81.565,81.565,226700000.0
2009-11-26 22:00:00,81.575,81.645,81.575,81.605,93800000.0
2009-11-26 22:05:00,81.625,81.665,81.6,81.6,65300000.0
2009-11-26 22:10:00,81.595,81.615,81.535,81.555,243700000.0
2009-11-26 22:15:00,81.555,81.565,81.46,81.5,233400000.0
2009-11-26 22:20:00,81.5,81.57,81.475,81.565,226100000.0
2009-11-26 22:25:00,81.575,81.68,81.57,81.675,194800000.0
2009-11-26 22:30:00,81.685,81.7,81.645,81.655,75600000.0
2009-11-26 22:35:00,81.66,81.695,81.645,81.665,113400000.0
2009-11-26 22:40:00,81.665,81.675,81.655,81.66,54700000.0
2009-11-26 22:45:00,81.67,81.675,81.635,81.655,92900000.0
2009-11-26 22:50:00,81.65,81.67,81.565,81.59,143900000.0
2009-11-26 22:55:00,81.58,81.625,81.55,81.625,186800000.0
2009-11-26 23:00:00,81.615,81.655,81.575,81.62,263100000.0
2009-11-26 23:05:00,81.63,81.655,81.615,81.635,154700000.0
2009-11-26 23:10:00,81.645,81.645,81.57,81.585,147500000.0
2009-11-26 23:15:00,81.58,81.685,81.465,81.525,215900000.0
2009-11-26 23:20:00,81.525,81.575,81.525,81.565,106700000.0
2009-11-26 23:25:00,81.555,81.605,81.525,81.57,48400000.0
2009-11-26 23:30:00,81.57,81.58,81.485,81.52,106100000.0
2009-11-26 23:35:00,81.52,81.595,81.49,81.565,135900000.0
2009-11-26 23:40:00,81.565,81.595,81.56,81.595,41200000.0
2009-11-26 23:45:00,81.605,81.705,81.575,81.665,152900000.0
2009-11-26 23:50:00,81.665,81.72,81.61,81.68,78200000.0
2009-11-26 23:55:00,81.68,81.715,81.625,81.71,60700000.0
2009-11-27 00:00:00,81.715,81.73,81.66,81.68,51500000.0
2009-11-27 00:05:00,81.68,81.685,81.605,81.63,78000000.0
2009-11-27 00:10:00,81.625,81.675,81.525,81.565,87000000.0
2009-11-27 00:15:00,81.57,81.59,81.55,81.59,55000000.0
2009-11-27 00:20:00,81.61,81.63,81.515,81.53,103000000.0
2009-11-27 00:25:00,81.53,81.53,81.46,81.525,110800000.0
2009-11-27 00:30:00,81.53,81.535,81.46,81.465,87000000.0
2009-11-27 00:35:00,81.46,81.47,81.425,81.45,90000000.0
2009-11-27 00:40:00,81.455,81.47,81.39,81.425,171200000.0
2009-11-27 00:45:00,81.425,81.555,81.415,81.555,147100000.0
2009-11-27 00:50:00,81.56,81.6,81.485,81.58,163600000.0
2009-11-27 00:55:00,81.585,81.595,81.56,81.59,123200000.0
2009-11-27 01:00:00,81.59,81.615,81.525,81.53,166100000.0
2009-11-27 01:05:00,81.53,81.545,81.45,81.515,299600000.0
2009-11-27 01:10:00,81.52,81.525,81.27,81.32,395000000.0
2009-11-27 01:15:00,81.315,81.315,80.945,81.03,563400000.0
2009-11-27 01:20:00,81.035,81.04,80.94,80.95,452400000.0
2009-11-27 01:25:00,80.945,80.955,80.55,80.77,665100000.0
2009-11-27 01:30:00,80.775,80.78,80.53,80.55,642500000.0
2009-11-27 01:35:00,80.545,80.605,80.48,80.515,594500000.0
2009-11-27 01:40:00,80.515,80.54,79.87,80.075,755200000.0
2009-11-27 01:45:00,80.075,80.325,79.98,80.11,666100000.0
2009-11-27 01:50:00,80.08,80.255,79.925,80.25,719200000.0
2009-11-27 01:55:00,80.25,80.26,80.135,80.17,638900000.0
2009-11-27 02:00:00,80.16,80.715,80.1,80.715,749400000.0
2009-11-27 02:05:00,80.715,80.715,80.265,80.505,783800000.0
2009-11-27 02:10:00,80.505,80.69,80.505,80.655,605700000.0
2009-11-27 02:15:00,80.655,80.94,80.62,80.915,708500000.0
2009-11-27 02:20:00,80.925,81.035,80.83,80.845,545900000.0
2009-11-27 02:25:00,80.85,80.85,80.615,80.645,519800000.0
2009-11-27 02:30:00,80.64,80.645,80.385,80.63,525600000.0
2009-11-27 02:35:00,80.645,80.71,80.485,80.625,556500000.0
2009-11-27 02:40:00,80.635,80.98,80.625,80.855,919900000.0
2009-11-27 02:45:00,80.865,81.005,80.79,80.915,718800000.0
2009-11-27 02:50:00,80.91,81.245,80.905,81.22,579200000.0
2009-11-27 02:55:00,81.255,81.28,81.065,81.175,711100000.0
2009-11-27 03:00:00,81.175,81.205,81.04,81.05,498600000.0
2009-11-27 03:05:00,81.04,81.18,81.04,81.065,407300000.0
2009-11-27 03:10:00,81.065,81.12,81.005,81.01,296600000.0
2009-11-27 03:15:00,81.005,81.045,80.975,81.045,461600000.0
2009-11-27 03:20:00,81.055,81.085,80.975,80.98,312100000.0
2009-11-27 03:25:00,80.975,81.0,80.875,80.93,448400000.0
2009-11-27 03:30:00,80.925,81.0,80.915,80.99,372100000.0
2009-11-27 03:35:00,80.98,81.095,80.955,80.975,650700000.0
2009-11-27 03:40:00,80.975,81.115,80.975,81.075,383300000.0
2009-11-27 03:45:00,81.08,81.11,80.99,81.0,553000000.0
2009-11-27 03:50:00,80.985,80.995,80.92,80.96,335000000.0
2009-11-27 03:55:00,80.96,81.005,80.945,80.985,485600000.0
2009-11-27 04:00:00,80.975,81.005,80.94,80.94,317300000.0
2009-11-27 04:05:00,80.95,80.95,80.815,80.85,333200000.0
2009-11-27 04:10:00,80.85,80.855,80.785,80.8,646500000.0
2009-11-27 04:15:00,80.805,80.825,80.775,80.775,500100000.0
2009-11-27 04:20:00,80.78,80.78,80.735,80.76,246200000.0
2009-11-27 04:25:00,80.765,80.86,80.735,80.79,521300000.0
2009-11-27 04:30:00,80.79,80.8,80.705,80.705,439200000.0
2009-11-27 04:35:00,80.71,80.72,80.64,80.705,380300000.0
2009-11-27 04:40:00,80.705,80.87,80.705,80.865,389800000.0
2009-11-27 04:45:00,80.865,80.885,80.76,80.76,586000000.0
2009-11-27 04:50:00,80.755,80.925,80.755,80.905,603300000.0
2009-11-27 04:55:00,80.895,80.905,80.87,80.87,321000000.0
2009-11-27 05:00:00,80.865,80.88,80.81,80.87,449200000.0
2009-11-27 05:05:00,80.865,80.885,80.85,80.885,512000000.0
2009-11-27 05:10:00,80.885,80.995,80.885,80.98,637900000.0
2009-11-27 05:15:00,80.975,81.025,80.945,80.975,461600000.0
2009-11-27 05:20:00,80.975,80.975,80.875,80.925,198500000.0
2009-11-27 05:25:00,80.925,80.945,80.895,80.925,245800000.0
2009-11-27 05:30:00,80.925,80.985,80.915,80.975,275600000.0
2009-11-27 05:35:00,80.975,80.975,80.925,80.935,233000000.0
2009-11-27 05:40:00,80.925,80.935,80.905,80.92,473200000.0
2009-11-27 05:45:00,80.915,80.96,80.915,80.935,354000000.0
2009-11-27 05:50:00,80.945,80.95,80.925,80.935,336100000.0
2009-11-27 05:55:00,80.935,80.95,80.915,80.915,310800000.0
2009-11-27 06:00:00,80.915,80.955,80.905,80.935,505000000.0
2009-11-27 06:05:00,80.935,81.0,80.925,80.95,594300000.0
2009-11-27 06:10:00,80.95,81.015,80.95,81.005,406300000.0
2009-11-27 06:15:00,81.005,81.05,80.945,81.03,523600000.0
2009-11-27 06:20:00,81.045,81.065,80.985,81.065,506200000.0
2009-11-27 06:25:00,81.065,81.095,81.045,81.08,470500000.0
2009-11-27 06:30:00,81.07,81.12,81.04,81.11,444600000.0
2009-11-27 06:35:00,81.12,81.23,81.115,81.17,495900000.0
2009-11-27 06:40:00,81.165,81.305,81.165,81.285,817900000.0
2009-11-27 06:45:00,81.275,81.425,81.275,81.365,731100000.0
2009-11-27 06:50:00,81.355,81.365,81.175,81.205,535600000.0
2009-11-27 06:55:00,81.205,81.255,81.165,81.165,645800000.0
2009-11-27 07:00:00,81.175,81.215,81.135,81.165,870400000.0
2009-11-27 07:05:00,81.165,81.19,81.16,81.175,519200000.0
2009-11-27 07:10:00,81.18,81.195,81.12,81.14,519600000.0
2009-11-27 07:15:00,81.14,81.18,81.095,81.11,658400000.0
2009-11-27 07:20:00,81.115,81.125,81.015,81.035,718300000.0
2009-11-27 07:25:00,81.035,81.095,81.01,81.01,563700000.0
2009-11-27 07:30:00,81.01,81.06,81.005,81.06,429200000.0
2009-11-27 07:35:00,81.065,81.145,81.06,81.105,534200000.0
2009-11-27 07:40:00,81.1,81.17,81.035,81.04,884400000.0
2009-11-27 07:45:00,81.04,81.065,80.95,80.965,673200000.0
2009-11-27 07:50:00,80.965,81.015,80.815,80.835,912900000.0
2009-11-27 07:55:00,80.83,80.835,80.66,80.755,664700000.0
2009-11-27 08:00:00,80.755,80.92,80.725,80.905,985800000.0
2009-11-27 08:05:00,80.905,80.905,80.82,80.845,736000000.0
2009-11-27 08:10:00,80.845,80.935,80.805,80.915,822200000.0
2009-11-27 08:15:00,80.915,80.92,80.835,80.895,684700000.0
2009-11-27 08:20:00,80.9,80.93,80.87,80.88,309000000.0
2009-11-27 08:25:00,80.875,80.88,80.77,80.785,493500000.0
2009-11-27 08:30:00,80.785,80.835,80.695,80.705,978900000.0
2009-11-27 08:35:00,80.705,80.755,80.615,80.665,980100000.0
2009-11-27 08:40:00,80.665,80.755,80.635,80.685,628700000.0
2009-11-27 08:45:00,80.685,80.765,80.655,80.75,601800000.0
2009-11-27 08:50:00,80.755,80.785,80.705,80.765,570500000.0
2009-11-27 08:55:00,80.765,80.77,80.665,80.665,662300000.0
2009-11-27 09:00:00,80.655,80.655,80.4,80.495,1125100000.0
2009-11-27 09:05:00,80.49,80.585,80.47,80.54,1099000000.0
2009-11-27 09:10:00,80.54,80.555,80.44,80.48,1120500000.0
2009-11-27 09:15:00,80.485,80.5,80.36,80.495,888300000.0
2009-11-27 09:20:00,80.495,80.495,80.355,80.385,1406000000.0
2009-11-27 09:25:00,80.39,80.425,80.33,80.365,1151600000.0
2009-11-27 09:30:00,80.375,80.47,80.35,80.445,1404700000.0
2009-11-27 09:35:00,80.445,80.46,80.34,80.395,1370100000.0
2009-11-27 09:40:00,80.395,80.435,80.345,80.36,1210700000.0
2009-11-27 09:45:00,80.355,80.37,80.225,80.355,1061400000.0
2009-11-27 09:50:00,80.36,80.385,80.305,80.34,1167500000.0
2009-11-27 09:55:00,80.33,80.515,80.305,80.445,876000000.0
2009-11-27 10:00:00,80.45,80.45,80.325,80.4,889800000.0
2009-11-27 10:05:00,80.405,80.565,80.37,80.47,1067100000.0
2009-11-27 10:10:00,80.475,80.595,80.355,80.53,1209300000.0
2009-11-27 10:15:00,80.525,80.545,80.385,80.395,1281000000.0
2009-11-27 10:20:00,80.395,80.405,80.325,80.36,969900000.0
2009-11-27 10:25:00,80.36,80.38,80.245,80.34,1194800000.0
2009-11-27 10:30:00,80.345,80.555,80.33,80.535,1038000000.0
2009-11-27 10:35:00,80.535,80.555,80.415,80.425,1054800000.0
2009-11-27 10:40:00,80.425,80.545,80.4,80.49,859800000.0
2009-11-27 10:45:00,80.49,80.585,80.465,80.52,614900000.0
2009-11-27 10:50:00,80.52,80.58,80.495,80.495,787400000.0
2009-11-27 10:55:00,80.5,80.55,80.45,80.54,1233500000.0
2009-11-27 11:00:00,80.535,80.595,80.515,80.585,1434500000.0
2009-11-27 11:05:00,80.585,80.585,80.49,80.525,1543000000.0
2009-11-27 11:10:00,80.525,80.615,80.51,80.585,1273100000.0
2009-11-27 11:15:00,80.585,80.655,80.575,80.58,1334000000.0
2009-11-27 11:20:00,80.575,80.645,80.575,80.645,756800000.0
2009-11-27 11:25:00,80.645,80.65,80.555,80.595,738800000.0
2009-11-27 11:30:00,80.595,80.775,80.585,80.72,1260900000.0
2009-11-27 11:35:00,80.715,80.78,80.705,80.77,1192600000.0
2009-11-27 11:40:00,80.765,80.765,80.615,80.625,1411500000.0
2009-11-27 11:45:00,80.63,80.78,80.615,80.76,987900000.0
2009-11-27 11:50:00,80.76,80.88,80.66,80.855,1505000000.0
2009-11-27 11:55:00,80.855,80.875,80.755,80.785,2373300000.0
2009-11-27 12:00:00,80.785,80.845,80.76,80.765,1167000000.0
2009-11-27 12:05:00,80.765,80.815,80.745,80.765,1213100000.0
2009-11-27 12:10:00,80.765,80.915,80.76,80.905,1287100000.0
2009-11-27 12:15:00,80.91,81.09,80.91,81.05,1454200000.0
2009-11-27 12:20:00,81.05,81.12,80.955,80.96,1288000000.0
2009-11-27 12:25:00,80.965,81.045,80.94,81.005,1082100000.0
2009-11-27 12:30:00,81.005,81.135,81.005,81.1,1655800000.0
2009-11-27 12:35:00,81.09,81.155,80.975,80.99,1336600000.0
2009-11-27 12:40:00,80.985,80.99,80.915,80.915,973600000.0
2009-11-27 12:45:00,80.915,80.93,80.82,80.835,667400000.0
2009-11-27 12:50:00,80.835,80.85,80.61,80.655,1606800000.0
2009-11-27 12:55:00,80.645,80.715,80.605,80.69,1526600000.0
2009-11-27 13:00:00,80.695,80.705,80.535,80.635,1150400000.0
2009-11-27 13:05:00,80.635,80.73,80.605,80.72,755500000.0
2009-11-27 13:10:00,80.72,80.805,80.685,80.785,959200000.0
2009-11-27 13:15:00,80.785,80.825,80.605,80.71,1490100000.0
2009-11-27 13:20:00,80.71,80.735,80.625,80.69,1504400000.0
2009-11-27 13:25:00,80.695,80.7,80.545,80.61,1305200000.0
2009-11-27 13:30:00,80.625,80.68,80.615,80.67,1213400000.0
2009-11-27 13:35:00,80.665,80.705,80.635,80.705,1256800000.0
2009-11-27 13:40:00,80.705,80.775,80.705,80.765,829000000.0
2009-11-27 13:45:00,80.765,80.86,80.755,80.815,1325000000.0
2009-11-27 13:50:00,80.815,80.815,80.695,80.7,1342100000.0
2009-11-27 13:55:00,80.7,80.725,80.69,80.695,1318800000.0
2009-11-27 14:00:00,80.695,80.705,80.675,80.675,1367600000.0
2009-11-27 14:05:00,80.675,80.73,80.665,80.73,727300000.0
2009-11-27 14:10:00,80.72,80.735,80.645,80.67,903600000.0
2009-11-27 14:15:00,80.675,80.725,80.66,80.685,1256300000.0
2009-11-27 14:20:00,80.69,80.765,80.665,80.69,1137800000.0
2009-11-27 14:25:00,80.69,80.69,80.6,80.615,846200000.0
2009-11-27 14:30:00,80.615,80.635,80.465,80.485,994000000.0
2009-11-27 14:35:00,80.485,80.525,80.41,80.485,1288300000.0
2009-11-27 14:40:00,80.485,80.575,80.465,80.545,1120400000.0
2009-11-27 14:45:00,80.545,80.63,80.545,80.63,923800000.0
2009-11-27 14:50:00,80.63,80.68,80.605,80.655,918300000.0
2009-11-27 14:55:00,80.655,80.655,80.595,80.63,866700000.0
2009-11-27 15:00:00,80.625,80.845,80.625,80.82,1609400000.0
2009-11-27 15:05:00,80.815,80.92,80.795,80.82,1117900000.0
2009-11-27 15:10:00,80.825,80.845,80.77,80.795,1103700000.0
2009-11-27 15:15:00,80.79,80.88,80.765,80.815,1000499999.0
2009-11-27 15:20:00,80.815,80.815,80.685,80.7,1214500000.0
2009-11-27 15:25:00,80.7,80.785,80.695,80.785,1199500001.0
2009-11-27 15:30:00,80.785,80.8,80.665,80.695,1115100000.0
2009-11-27 15:35:00,80.695,80.76,80.675,80.71,1278699999.0
2009-11-27 15:40:00,80.71,80.745,80.685,80.69,1209700001.0
2009-11-27 15:45:00,80.695,80.7,80.585,80.595,789600000.0
2009-11-27 15:50:00,80.6,80.645,80.565,80.635,855300000.0
2009-11-27 15:55:00,80.635,80.655,80.595,80.605,1307800000.0
2009-11-27 16:00:00,80.605,80.735,80.595,80.735,1330600000.0
2009-11-27 16:05:00,80.735,80.765,80.625,80.745,1302900000.0
2009-11-27 16:10:00,80.75,80.815,80.735,80.815,1210199999.0
2009-11-27 16:15:00,80.815,80.935,80.79,80.885,1238800000.0
2009-11-27 16:20:00,80.885,80.995,80.875,80.885,1246500000.0
2009-11-27 16:25:00,80.885,80.965,80.875,80.925,1233199999.0
2009-11-27 16:30:00,80.925,81.14,80.9,81.115,1624300000.0
2009-11-27 16:35:00,81.12,81.195,81.075,81.115,1664000000.0
2009-11-27 16:40:00,81.12,81.305,81.105,81.295,1474800000.0
2009-11-27 16:45:00,81.29,81.29,81.21,81.265,1540400000.0
2009-11-27 16:50:00,81.27,81.51,81.24,81.46,1601300000.0
2009-11-27 16:55:00,81.46,81.51,81.425,81.49,1603800000.0
2009-11-27 17:00:00,81.5,81.65,81.485,81.57,1653400000.0
2009-11-27 17:05:00,81.56,81.58,81.48,81.5,1296900000.0
2009-11-27 17:10:00,81.5,81.625,81.495,81.55,2074499998.0
2009-11-27 17:15:00,81.55,81.59,81.485,81.51,2021100001.0
2009-11-27 17:20:00,81.51,81.58,81.47,81.54,1582200000.0
2009-11-27 17:25:00,81.54,81.56,81.46,81.47,1119000000.0
2009-11-27 17:30:00,81.47,81.58,81.43,81.575,1207200001.0
2009-11-27 17:35:00,81.575,81.73,81.575,81.655,1650200001.0
2009-11-27 17:40:00,81.64,81.78,81.625,81.77,1591400000.0
2009-11-27 17:45:00,81.77,81.81,81.69,81.69,1547200000.0
2009-11-27 17:50:00,81.69,81.745,81.655,81.7,1513600001.0
2009-11-27 17:55:00,81.695,81.735,81.605,81.695,1580600000.0
2009-11-27 18:00:00,81.7,81.81,81.7,81.725,2253600002.0
2009-11-27 18:05:00,81.725,81.81,81.715,81.735,1931999999.0
2009-11-27 18:10:00,81.735,81.775,81.65,81.73,1903400000.0
2009-11-27 18:15:00,81.735,81.78,81.675,81.675,2100400000.0
2009-11-27 18:20:00,81.665,81.665,81.575,81.655,1494000000.0
2009-11-27 18:25:00,81.655,81.705,81.63,81.675,1501000000.0
2009-11-27 18:30:00,81.675,81.71,81.65,81.7,1336799999.0
2009-11-27 18:35:00,81.705,81.79,81.685,81.71,1601699999.0
2009-11-27 18:40:00,81.71,81.805,81.71,81.785,1806000000.0
2009-11-27 18:45:00,81.785,81.845,81.75,81.765,1995499998.0
2009-11-27 18:50:00,81.76,81.83,81.76,81.805,1300699999.0
2009-11-27 18:55:00,81.805,81.805,81.705,81.78,1416300000.0
2009-11-27 19:00:00,81.785,81.8,81.71,81.715,908600001.0
2009-11-27 19:05:00,81.71,81.71,81.615,81.62,1094300001.0
2009-11-27 19:10:00,81.62,81.63,81.595,81.625,594200000.0
2009-11-27 19:15:00,81.62,81.64,81.555,81.56,1223899998.0
2009-11-27 19:20:00,81.56,81.605,81.5,81.505,516800000.0
2009-11-27 19:25:00,81.5,81.515,81.475,81.515,673100001.0
2009-11-27 19:30:00,81.515,81.575,81.49,81.565,392700000.0
2009-11-27 19:35:00,81.565,81.615,81.555,81.58,786900000.0
2009-11-27 19:40:00,81.585,81.615,81.565,81.585,750500000.0
2009-11-27 19:45:00,81.585,81.635,81.585,81.635,609300001.0
2009-11-27 19:50:00,81.63,81.655,81.6,81.65,582900000.0
2009-11-27 19:55:00,81.65,81.7,81.645,81.645,1353400000.0
2009-11-27 20:00:00,81.645,81.665,81.615,81.625,1062100000.0
2009-11-27 20:05:00,81.625,81.665,81.615,81.645,1083600000.0
2009-11-27 20:10:00,81.645,81.69,81.645,81.655,591500000.0
2009-11-27 20:15:00,81.655,81.665,81.635,81.645,704900000.0
2009-11-27 20:20:00,81.645,81.695,81.645,81.665,269200000.0
2009-11-27 20:25:00,81.665,81.68,81.64,81.65,220900000.0
2009-11-27 20:30:00,81.645,81.725,81.63,81.695,670700000.0
2009-11-27 20:35:00,81.695,81.71,81.625,81.71,337300000.0
2009-11-27 20:40:00,81.71,81.75,81.705,81.735,363000000.0
2009-11-27 20:45:00,81.73,81.75,81.725,81.745,200100000.0
2009-11-27 20:50:00,81.745,81.775,81.73,81.765,431200000.0
2009-11-27 20:55:00,81.745,81.785,81.725,81.74,468200000.0
2009-11-27 21:00:00,81.755,81.805,81.71,81.805,441600000.0
2009-11-27 21:05:00,81.805,81.805,81.725,81.725,337000000.0
2009-11-27 21:10:00,81.725,81.765,81.72,81.765,230500000.0
2009-11-27 21:15:00,81.755,81.755,81.7,81.715,161100000.0
2009-11-27 21:20:00,81.715,81.725,81.675,81.69,283500000.0
2009-11-27 21:25:00,81.69,81.69,81.625,81.645,248200000.0
2009-11-27 21:30:00,81.645,81.645,81.565,81.565,215400000.0
2009-11-27 21:35:00,81.565,81.61,81.54,81.58,341100000.0
2009-11-27 21:40:00,81.585,81.635,81.585,81.595,193300000.0
2009-11-27 21:45:00,81.595,81.625,81.59,81.625,140000000.0
2009-11-27 21:50:00,81.625,81.675,81.625,81.655,149400000.0
2009-11-27 21:55:00,81.665,81.665,81.615,81.645,195000000.0
2009-11-27 22:00:00,81.65,81.66,81.615,81.615,180300000.0
2009-11-27 22:05:00,81.615,81.66,81.605,81.64,119700000.0
2009-11-27 22:10:00,81.635,81.66,81.635,81.645,65300000.0
2009-11-27 22:15:00,81.645,81.68,81.63,81.67,113700000.0
2009-11-27 22:20:00,81.68,81.68,81.59,81.63,135400000.0
2009-11-27 22:25:00,81.63,81.65,81.605,81.635,187300000.0
2009-11-27 22:30:00,81.635,81.69,81.63,81.655,271600000.0
2009-11-27 22:35:00,81.655,81.695,81.605,81.605,188000000.0
2009-11-27 22:40:00,81.605,81.625,81.57,81.61,234100000.0
2009-11-27 22:45:00,81.605,81.62,81.535,81.56,157400000.0
2009-11-27 22:50:00,81.555,81.57,81.515,81.515,210300000.0
2009-11-27 22:55:00,81.515,81.55,81.505,81.535,177400000.0
2009-11-27 23:00:00,81.535,81.55,81.505,81.52,122500000.0
2009-11-27 23:05:00,81.52,81.52,81.5,81.505,72500000.0
2009-11-27 23:10:00,81.51,81.51,81.415,81.425,114700000.0
2009-11-27 23:15:00,81.435,81.435,81.305,81.35,357400000.0
2009-11-27 23:20:00,81.355,81.355,81.295,81.33,178000000.0
2009-11-27 23:25:00,81.33,81.375,81.295,81.3,240400000.0
2009-11-27 23:30:00,81.315,81.365,81.295,81.34,169300000.0
2009-11-27 23:35:00,81.32,81.34,81.275,81.285,114500000.0
2009-11-27 23:40:00,81.285,81.32,81.275,81.285,150700000.0
2009-11-27 23:45:00,81.29,81.325,81.25,81.275,174800000.0
2009-11-27 23:50:00,81.27,81.285,81.175,81.275,124400000.0
2009-11-27 23:55:00,81.275,81.44,81.255,81.44,69300000.0
2009-11-30 00:00:00,81.845,82.065,81.785,81.985,181700000.0
2009-11-30 00:05:00,82.0,82.105,82.0,82.07,141800000.0
2009-11-30 00:10:00,82.065,82.125,81.835,81.845,269400000.0
2009-11-30 00:15:00,81.845,81.86,81.625,81.635,88700000.0
2009-11-30 00:20:00,81.64,81.64,81.345,81.375,335300000.0
2009-11-30 00:25:00,81.385,81.695,81.295,81.495,321300000.0
2009-11-30 00:30:00,81.495,81.56,81.465,81.54,86600000.0
2009-11-30 00:35:00,81.545,81.59,81.545,81.565,48600000.0
2009-11-30 00:40:00,81.57,81.59,81.525,81.525,44200000.0
2009-11-30 00:45:00,81.525,81.655,81.525,81.635,108700000.0
2009-11-30 00:50:00,81.635,81.635,81.545,81.61,85700000.0
2009-11-30 00:55:00,81.62,81.645,81.575,81.64,141700000.0
2009-11-30 01:00:00,81.645,81.74,81.61,81.74,231000000.0
2009-11-30 01:05:00,81.745,81.86,81.705,81.71,431800000.0
2009-11-30 01:10:00,81.715,81.715,81.5,81.655,335000000.0
2009-11-30 01:15:00,81.675,81.765,81.63,81.75,468200000.0
2009-11-30 01:20:00,81.75,81.805,81.68,81.725,426900000.0
2009-11-30 01:25:00,81.72,81.785,81.645,81.785,451500000.0
2009-11-30 01:30:00,81.78,81.835,81.7,81.815,401000000.0
2009-11-30 01:35:00,81.815,81.815,81.745,81.77,288200000.0
2009-11-30 01:40:00,81.775,81.845,81.76,81.835,181700000.0
2009-11-30 01:45:00,81.83,81.835,81.8,81.815,163000000.0
2009-11-30 01:50:00,81.815,81.815,81.785,81.795,273800000.0
2009-11-30 01:55:00,81.795,81.805,81.715,81.735,244200000.0
2009-11-30 02:00:00,81.745,81.805,81.57,81.725,803600000.0
2009-11-30 02:05:00,81.725,81.735,81.615,81.645,335900000.0
2009-11-30 02:10:00,81.655,81.705,81.63,81.66,280300000.0
2009-11-30 02:15:00,81.66,81.685,81.57,81.675,554600000.0
2009-11-30 02:20:00,81.675,81.75,81.625,81.675,475000000.0
2009-11-30 02:25:00,81.675,81.715,81.665,81.665,330100000.0
2009-11-30 02:30:00,81.665,81.715,81.645,81.705,287500000.0
2009-11-30 02:35:00,81.705,81.785,81.705,81.78,577300000.0
2009-11-30 02:40:00,81.775,81.83,81.765,81.795,240800000.0
2009-11-30 02:45:00,81.795,81.8,81.765,81.78,292100000.0
2009-11-30 02:50:00,81.785,81.88,81.775,81.875,566000000.0
2009-11-30 02:55:00,81.89,81.945,81.815,81.89,850200000.0
2009-11-30 03:00:00,81.89,82.055,81.89,82.015,668600000.0
2009-11-30 03:05:00,82.01,82.1,81.985,82.08,1049900000.0
2009-11-30 03:10:00,82.075,82.115,82.04,82.1,695900000.0
2009-11-30 03:15:00,82.1,82.255,82.085,82.245,749900000.0
2009-11-30 03:20:00,82.24,82.245,82.11,82.12,1080100000.0
2009-11-30 03:25:00,82.125,82.24,82.12,82.235,680400000.0
2009-11-30 03:30:00,82.235,82.275,82.225,82.225,829800000.0
2009-11-30 03:35:00,82.225,82.235,82.18,82.195,732600000.0
2009-11-30 03:40:00,82.195,82.22,82.145,82.165,535400000.0
2009-11-30 03:45:00,82.165,82.165,82.095,82.095,453700000.0
2009-11-30 03:50:00,82.095,82.175,82.02,82.175,575800000.0
2009-11-30 03:55:00,82.17,82.175,82.09,82.145,447500000.0
2009-11-30 04:00:00,82.145,82.145,82.065,82.065,713700000.0
2009-11-30 04:05:00,82.065,82.105,82.045,82.085,474400000.0
2009-11-30 04:10:00,82.085,82.125,82.075,82.1,294500000.0
2009-11-30 04:15:00,82.1,82.11,82.095,82.1,190800000.0
2009-11-30 04:20:00,82.11,82.15,82.095,82.13,259600000.0
2009-11-30 04:25:00,82.135,82.135,82.095,82.1,433300000.0
2009-11-30 04:30:00,82.1,82.12,82.045,82.08,370900000.0
2009-11-30 04:35:00,82.08,82.13,82.055,82.125,464100000.0
2009-11-30 04:40:00,82.125,82.175,82.095,82.175,720500000.0
2009-11-30 04:45:00,82.17,82.17,82.135,82.165,526600000.0
2009-11-30 04:50:00,82.165,82.17,82.155,82.155,238200000.0
2009-11-30 04:55:00,82.155,82.175,82.125,82.13,378200000.0
2009-11-30 05:00:00,82.13,82.19,82.11,82.18,523600000.0
2009-11-30 05:05:00,82.18,82.195,82.145,82.15,330800000.0
2009-11-30 05:10:00,82.15,82.155,82.065,82.065,454600000.0
2009-11-30 05:15:00,82.07,82.08,82.005,82.02,695200000.0
2009-11-30 05:20:00,82.02,82.035,82.0,82.0,371700000.0
2009-11-30 05:25:00,82.005,82.015,81.985,82.015,315400000.0
2009-11-30 05:30:00,82.015,82.095,82.015,82.065,379900000.0
2009-11-30 05:35:00,82.065,82.065,82.035,82.045,354200000.0
2009-11-30 05:40:00,82.05,82.115,82.045,82.09,333100000.0
2009-11-30 05:45:00,82.085,82.17,82.085,82.105,606500000.0
2009-11-30 05:50:00,82.105,82.105,82.065,82.085,214200000.0
2009-11-30 05:55:00,82.085,82.095,82.045,82.06,389800000.0
2009-11-30 06:00:00,82.06,82.085,82.015,82.075,664100000.0
2009-11-30 06:05:00,82.07,82.135,82.05,82.065,570800000.0
2009-11-30 06:10:00,82.055,82.07,82.02,82.035,411300000.0
2009-11-30 06:15:00,82.045,82.055,82.03,82.04,330800000.0
2009-11-30 06:20:00,82.04,82.045,82.0,82.025,358300000.0
2009-11-30 06:25:00,82.02,82.03,81.92,81.935,572600000.0
2009-11-30 06:30:00,81.935,81.97,81.785,81.885,717200000.0
2009-11-30 06:35:00,81.88,81.94,81.865,81.885,573800000.0
2009-11-30 06:40:00,81.885,81.885,81.73,81.73,472200000.0
2009-11-30 06:45:00,81.725,81.785,81.7,81.77,583300000.0
2009-11-30 06:50:00,81.775,81.825,81.74,81.825,311100000.0
2009-11-30 06:55:00,81.825,81.83,81.725,81.725,637500000.0
2009-11-30 07:00:00,81.73,81.835,81.725,81.82,489600000.0
2009-11-30 07:05:00,81.82,81.855,81.655,81.75,1015200000.0
2009-11-30 07:10:00,81.755,81.8,81.69,81.735,646800000.0
2009-11-30 07:15:00,81.735,81.74,81.515,81.57,636400000.0
2009-11-30 07:20:00,81.57,81.57,81.315,81.405,797300000.0
2009-11-30 07:25:00,81.395,81.495,81.395,81.455,552600000.0
2009-11-30 07:30:00,81.455,81.46,81.285,81.415,637000000.0
2009-11-30 07:35:00,81.415,81.415,81.33,81.35,413600000.0
2009-11-30 07:40:00,81.355,81.565,81.355,81.535,546700000.0
2009-11-30 07:45:00,81.535,81.625,81.485,81.62,573200000.0
2009-11-30 07:50:00,81.62,81.64,81.555,81.59,404600000.0
2009-11-30 07:55:00,81.59,81.59,81.525,81.545,710300000.0
2009-11-30 08:00:00,81.545,81.625,81.525,81.615,787600000.0
2009-11-30 08:05:00,81.615,81.675,81.585,81.675,548800000.0
2009-11-30 08:10:00,81.68,81.715,81.655,81.71,527000000.0
2009-11-30 08:15:00,81.71,81.73,81.685,81.685,494500000.0
2009-11-30 08:20:00,81.685,81.685,81.605,81.615,353000000.0
2009-11-30 08:25:00,81.615,81.665,81.61,81.64,480700000.0
2009-11-30 08:30:00,81.64,81.72,81.64,81.695,542200000.0
2009-11-30 08:35:00,81.7,81.73,81.695,81.705,399300000.0
2009-11-30 08:40:00,81.705,81.715,81.7,81.7,172700000.0
2009-11-30 08:45:00,81.7,81.73,81.665,81.68,352000000.0
2009-11-30 08:50:00,81.68,81.685,81.625,81.625,421400000.0
2009-11-30 08:55:00,81.625,81.64,81.455,81.515,806400000.0
2009-11-30 09:00:00,81.515,81.61,81.505,81.6,697900000.0
2009-11-30 09:05:00,81.605,81.735,81.605,81.705,660500000.0
2009-11-30 09:10:00,81.7,81.725,81.62,81.64,759200000.0
2009-11-30 09:15:00,81.64,81.68,81.595,81.615,806900000.0
2009-11-30 09:20:00,81.62,81.67,81.62,81.66,790500000.0
2009-11-30 09:25:00,81.665,81.715,81.66,81.695,588100000.0
2009-11-30 09:30:00,81.69,81.75,81.685,81.69,534900000.0
2009-11-30 09:35:00,81.69,81.8,81.685,81.715,855600000.0
2009-11-30 09:40:00,81.715,81.85,81.715,81.815,924600000.0
2009-11-30 09:45:00,81.815,81.82,81.695,81.71,904599999.0
2009-11-30 09:50:00,81.71,81.71,81.57,81.6,1477800000.0
2009-11-30 09:55:00,81.6,81.62,81.51,81.61,1145600000.0
2009-11-30 10:00:00,81.61,81.62,81.515,81.595,2267000000.0
2009-11-30 10:05:00,81.595,81.655,81.505,81.505,1803200003.0
2009-11-30 10:10:00,81.505,81.555,81.345,81.345,2521500000.0
2009-11-30 10:15:00,81.345,81.365,81.265,81.285,2272600001.0
2009-11-30 10:20:00,81.285,81.335,81.235,81.335,1662800000.0
2009-11-30 10:25:00,81.325,81.405,81.325,81.365,1659400000.0
2009-11-30 10:30:00,81.365,81.46,81.335,81.46,1663299999.0
2009-11-30 10:35:00,81.455,81.575,81.415,81.445,1995900000.0
2009-11-30 10:40:00,81.44,81.615,81.395,81.615,1731200000.0
2009-11-30 10:45:00,81.615,81.685,81.595,81.68,1545800001.0
2009-11-30 10:50:00,81.68,81.72,81.605,81.635,1061400000.0
2009-11-30 10:55:00,81.635,81.635,81.53,81.57,1176999999.0
2009-11-30 11:00:00,81.57,81.575,81.52,81.555,1535300000.0
2009-11-30 11:05:00,81.555,81.59,81.495,81.565,1136100000.0
2009-11-30 11:10:00,81.56,81.59,81.52,81.56,1211500000.0
2009-11-30 11:15:00,81.555,81.645,81.555,81.645,1220300002.0
2009-11-30 11:20:00,81.64,81.66,81.6,81.615,811100002.0
2009-11-30 11:25:00,81.625,81.64,81.575,81.615,1233700001.0
2009-11-30 11:30:00,81.615,82.005,81.52,81.915,2544900000.0
2009-11-30 11:35:00,81.915,82.025,81.83,81.84,2947399996.0
2009-11-30 11:40:00,81.84,82.105,81.835,82.105,1459100000.0
2009-11-30 11:45:00,82.105,82.105,81.945,82.015,2393400000.0
2009-11-30 11:50:00,82.015,82.045,81.91,81.915,1629300000.0
2009-11-30 11:55:00,81.915,81.965,81.9,81.915,1152400000.0
2009-11-30 12:00:00,81.915,81.945,81.9,81.905,1506400002.0
2009-11-30 12:05:00,81.905,81.905,81.71,81.745,1310900000.0
2009-11-30 12:10:00,81.745,81.795,81.715,81.745,1249299999.0
2009-11-30 12:15:00,81.745,81.745,81.575,81.615,1522499997.0
2009-11-30 12:20:00,81.615,81.725,81.595,81.705,1663100000.0
2009-11-30 12:25:00,81.705,81.725,81.605,81.685,1313499999.0
2009-11-30 12:30:00,81.685,81.695,81.635,81.685,612300000.0
2009-11-30 12:35:00,81.685,81.775,81.685,81.77,1174100003.0
2009-11-30 12:40:00,81.77,81.81,81.715,81.735,1244600001.0
2009-11-30 12:45:00,81.735,81.74,81.645,81.695,1265100000.0
2009-11-30 12:50:00,81.695,81.75,81.685,81.74,1219500000.0
2009-11-30 12:55:00,81.74,81.76,81.71,81.735,984800000.0
2009-11-30 13:00:00,81.735,81.835,81.675,81.835,1053399992.0
2009-11-30 13:05:00,81.835,81.865,81.455,81.615,2636099997.0
2009-11-30 13:10:00,81.63,81.655,81.39,81.5,2658200001.0
2009-11-30 13:15:00,81.5,81.62,81.475,81.6,2594600001.0
2009-11-30 13:20:00,81.6,81.62,81.505,81.615,1703899999.0
2009-11-30 13:25:00,81.605,81.635,81.525,81.535,1750400002.0
2009-11-30 13:30:00,81.535,81.6,81.49,81.59,897699998.0
2009-11-30 13:35:00,81.59,81.65,81.565,81.58,2173499994.0
2009-11-30 13:40:00,81.58,81.665,81.58,81.66,1286699995.0
2009-11-30 13:45:00,81.66,81.66,81.585,81.59,1042699998.0
2009-11-30 13:50:00,81.59,81.67,81.555,81.66,1134900000.0
2009-11-30 13:55:00,81.665,81.67,81.63,81.655,701300000.0
2009-11-30 14:00:00,81.66,81.66,81.545,81.58,1235800000.0
2009-11-30 14:05:00,81.58,81.585,81.545,81.56,735899999.0
2009-11-30 14:10:00,81.56,81.68,81.545,81.66,471300000.0
2009-11-30 14:15:00,81.66,81.66,81.595,81.62,879100000.0
2009-11-30 14:20:00,81.615,81.62,81.53,81.575,869799998.0
2009-11-30 14:25:00,81.575,81.585,81.45,81.465,1101599998.0
2009-11-30 14:30:00,81.47,81.57,81.46,81.555,2569200000.0
2009-11-30 14:35:00,81.56,81.615,81.51,81.595,2143800000.0
2009-11-30 14:40:00,81.6,81.615,81.53,81.54,1923399998.0
2009-11-30 14:45:00,81.54,81.595,81.5,81.51,2007099994.0
2009-11-30 14:50:00,81.51,81.565,81.485,81.555,1900100003.0
2009-11-30 14:55:00,81.565,81.655,81.56,81.645,1595200000.0
2009-11-30 15:00:00,81.645,81.73,81.635,81.71,2130399998.0
2009-11-30 15:05:00,81.705,81.835,81.695,81.755,2303500002.0
2009-11-30 15:10:00,81.75,81.765,81.645,81.695,2415500000.0
2009-11-30 15:15:00,81.695,81.785,81.675,81.765,2982899998.0
2009-11-30 15:20:00,81.775,81.935,81.765,81.875,1536200000.0
2009-11-30 15:25:00,81.875,81.895,81.82,81.875,1890799999.0
2009-11-30 15:30:00,81.875,81.875,81.67,81.83,2832099995.0
2009-11-30 15:35:00,81.83,81.875,81.805,81.86,3642399999.0
2009-11-30 15:40:00,81.86,81.965,81.855,81.915,3152300000.0
2009-11-30 15:45:00,81.92,81.925,81.83,81.895,2496200001.0
2009-11-30 15:50:00,81.89,81.89,81.745,81.775,3383100003.0
2009-11-30 15:55:00,81.785,81.835,81.7,81.795,2725499998.0
2009-11-30 16:00:00,81.795,81.85,81.715,81.8,2878200000.0
2009-11-30 16:05:00,81.8,81.83,81.775,81.8,2148500000.0
2009-11-30 16:10:00,81.8,81.815,81.74,81.77,3136400000.0
2009-11-30 16:15:00,81.77,81.815,81.735,81.745,2527800001.0
2009-11-30 16:20:00,81.745,81.76,81.655,81.685,2945100003.0
2009-11-30 16:25:00,81.685,81.735,81.66,81.665,2048400000.0
2009-11-30 16:30:00,81.665,81.715,81.545,81.605,3054200000.0
2009-11-30 16:35:00,81.6,81.785,81.6,81.71,3608299996.0
2009-11-30 16:40:00,81.705,81.825,81.645,81.805,3425200000.0
2009-11-30 16:45:00,81.805,81.825,81.71,81.76,3900300000.0
2009-11-30 16:50:00,81.76,81.845,81.685,81.845,3984099998.0
2009-11-30 16:55:00,81.825,81.915,81.785,81.895,3115300001.0
2009-11-30 17:00:00,81.9,82.0,81.875,81.945,3052900001.0
2009-11-30 17:05:00,81.945,82.015,81.945,82.01,1911200000.0
2009-11-30 17:10:00,82.01,82.035,81.965,81.965,2713900001.0
2009-11-30 17:15:00,81.965,81.995,81.905,81.905,2247399999.0
2009-11-30 17:20:00,81.905,81.985,81.905,81.965,1578900000.0
2009-11-30 17:25:00,81.97,81.985,81.895,81.91,3365699998.0
2009-11-30 17:30:00,81.905,82.02,81.81,81.865,2170200000.0
2009-11-30 17:35:00,81.87,81.93,81.825,81.93,1549000000.0
2009-11-30 17:40:00,81.93,81.94,81.885,81.895,2433300000.0
2009-11-30 17:45:00,81.895,81.895,81.775,81.825,3654000000.0
2009-11-30 17:50:00,81.825,81.825,81.725,81.73,3310599996.0
2009-11-30 17:55:00,81.73,81.815,81.675,81.69,3161000002.0
2009-11-30 18:00:00,81.685,81.7,81.535,81.605,3998399998.0
2009-11-30 18:05:00,81.6,81.635,81.565,81.615,2696800000.0
2009-11-30 18:10:00,81.62,81.625,81.545,81.585,2931199997.0
2009-11-30 18:15:00,81.585,81.605,81.34,81.44,4578699997.0
2009-11-30 18:20:00,81.44,81.45,81.36,81.405,2680999995.0
2009-11-30 18:25:00,81.405,81.415,81.25,81.285,3245500004.0
2009-11-30 18:30:00,81.275,81.395,81.215,81.395,2657899995.0
2009-11-30 18:35:00,81.39,81.445,81.305,81.44,3066399996.0
2009-11-30 18:40:00,81.435,81.515,81.41,81.5,2547200004.0
2009-11-30 18:45:00,81.51,81.54,81.405,81.43,2121100001.0
2009-11-30 18:50:00,81.43,81.455,81.355,81.355,3050099997.0
2009-11-30 18:55:00,81.355,81.51,81.325,81.465,3272099999.0
2009-11-30 19:00:00,81.455,81.49,81.385,81.425,2402800001.0
2009-11-30 19:05:00,81.425,81.455,81.395,81.455,1617399999.0
2009-11-30 19:10:00,81.455,81.54,81.445,81.52,1462900000.0
2009-11-30 19:15:00,81.515,81.635,81.495,81.615,2624100002.0
2009-11-30 19:20:00,81.605,81.615,81.565,81.565,1659000002.0
2009-11-30 19:25:00,81.565,81.565,81.52,81.56,2383299999.0
2009-11-30 19:30:00,81.565,81.585,81.455,81.455,2005200000.0
2009-11-30 19:35:00,81.465,81.555,81.45,81.555,964500001.0
2009-11-30 19:40:00,81.555,81.575,81.525,81.545,1520300000.0
2009-11-30 19:45:00,81.555,81.645,81.555,81.645,1051000001.0
2009-11-30 19:50:00,81.635,81.66,81.59,81.625,1252100000.0
2009-11-30 19:55:00,81.625,81.645,81.56,81.62,1328300001.0
2009-11-30 20:00:00,81.62,81.68,81.605,81.655,1872899999.0
2009-11-30 20:05:00,81.655,81.67,81.645,81.645,884400000.0
2009-11-30 20:10:00,81.645,81.67,81.62,81.63,1106300000.0
2009-11-30 20:15:00,81.63,81.635,81.58,81.61,1002300001.0
2009-11-30 20:20:00,81.61,81.66,81.61,81.635,1458000000.0
2009-11-30 20:25:00,81.635,81.715,81.635,81.705,899300000.0
2009-11-30 20:30:00,81.705,81.745,81.68,81.69,1531100000.0
2009-11-30 20:35:00,81.69,81.705,81.67,81.675,1208700000.0
2009-11-30 20:40:00,81.675,81.695,81.655,81.655,1582100002.0
2009-11-30 20:45:00,81.655,81.675,81.615,81.675,1266100000.0
2009-11-30 20:50:00,81.675,81.815,81.665,81.685,1415500000.0
2009-11-30 20:55:00,81.685,81.735,81.655,81.655,803000000.0
2009-11-30 21:00:00,81.65,81.725,81.635,81.705,937500001.0
2009-11-30 21:05:00,81.705,81.735,81.695,81.705,1178399996.0
2009-11-30 21:10:00,81.705,81.715,81.695,81.695,614000000.0
2009-11-30 21:15:00,81.695,81.715,81.655,81.685,1023000000.0
2009-11-30 21:20:00,81.685,81.685,81.61,81.64,1437400000.0
2009-11-30 21:25:00,81.635,81.635,81.545,81.575,1968600000.0
2009-11-30 21:30:00,81.575,81.65,81.565,81.64,1223500000.0
2009-11-30 21:35:00,81.64,81.655,81.565,81.605,1233800000.0
2009-11-30 21:40:00,81.605,81.625,81.57,81.615,1593500000.0
2009-11-30 21:45:00,81.615,81.625,81.555,81.605,1367500000.0
2009-11-30 21:50:00,81.605,81.645,81.585,81.635,1255800000.0
2009-11-30 21:55:00,81.64,81.66,81.605,81.605,1415400003.0
2009-11-30 22:00:00,81.605,81.635,81.585,81.605,1113700000.0
2009-11-30 22:05:00,81.595,81.64,81.595,81.625,1239600000.0
2009-11-30 22:10:00,81.625,81.675,81.615,81.67,1755400000.0
2009-11-30 22:15:00,81.67,81.79,81.67,81.79,1781800000.0
2009-11-30 22:20:00,81.795,81.795,81.735,81.745,1539300000.0
2009-11-30 22:25:00,81.745,81.825,81.725,81.775,1244000001.0
2009-11-30 22:30:00,81.775,81.84,81.775,81.83,1748900000.0
2009-11-30 22:35:00,81.835,81.88,81.815,81.865,1899500000.0
2009-11-30 22:40:00,81.865,81.89,81.84,81.855,1577900001.0
2009-11-30 22:45:00,81.855,81.895,81.845,81.87,962300000.0
2009-11-30 22:50:00,81.87,81.92,81.845,81.885,1124300000.0
2009-11-30 22:55:00,81.885,81.92,81.865,81.865,1080500000.0
2009-11-30 23:00:00,81.875,81.895,81.86,81.86,458200000.0
2009-11-30 23:05:00,81.86,81.86,81.825,81.835,276400000.0
2009-11-30 23:10:00,81.835,81.84,81.805,81.805,268900000.0
2009-11-30 23:15:00,81.805,81.815,81.775,81.78,397300000.0
2009-11-30 23:20:00,81.785,81.815,81.725,81.735,257100000.0
2009-11-30 23:25:00,81.74,81.75,81.665,81.665,493100000.0
2009-11-30 23:30:00,81.665,81.715,81.665,81.705,227000000.0
2009-11-30 23:35:00,81.705,81.735,81.705,81.72,390700000.0
2009-11-30 23:40:00,81.72,81.74,81.715,81.715,523000000.0
2009-11-30 23:45:00,81.715,81.745,81.71,81.745,227800000.0
2009-11-30 23:50:00,81.745,81.745,81.695,81.705,397300000.0
2009-11-30 23:55:00,81.705,81.81,81.705,81.785,574300000.0
2009-12-01 00:00:00,81.775,81.79,81.67,81.71,155000000.0
2009-12-01 00:05:00,81.705,81.725,81.61,81.655,196800000.0
2009-12-01 00:10:00,81.645,81.68,81.615,81.67,192800000.0
2009-12-01 00:15:00,81.67,81.705,81.655,81.69,78300000.0
2009-12-01 00:20:00,81.69,81.715,81.685,81.695,92800000.0
2009-12-01 00:25:00,81.695,81.735,81.685,81.715,127000000.0
2009-12-01 00:30:00,81.715,81.785,81.715,81.74,170700000.0
2009-12-01 00:35:00,81.735,81.74,81.72,81.735,79800000.0
2009-12-01 00:40:00,81.73,81.77,81.725,81.755,87700000.0
2009-12-01 00:45:00,81.755,81.755,81.725,81.725,94300000.0
2009-12-01 00:50:00,81.72,81.745,81.72,81.725,124100000.0
2009-12-01 00:55:00,81.725,81.73,81.685,81.73,172500000.0
2009-12-01 01:00:00,81.725,81.785,81.71,81.74,296900000.0
2009-12-01 01:05:00,81.74,81.74,81.735,81.735,17600000.0
2009-12-01 01:10:00,81.735,81.745,81.73,81.735,73500000.0
2009-12-01 01:15:00,81.735,81.735,81.66,81.68,431600000.0
2009-12-01 01:20:00,81.68,81.695,81.615,81.615,392700000.0
2009-12-01 01:25:00,81.615,81.645,81.595,81.625,374400000.0
2009-12-01 01:30:00,81.62,81.675,81.62,81.675,173600000.0
2009-12-01 01:35:00,81.675,81.715,81.675,81.695,342500000.0
2009-12-01 01:40:00,81.7,81.72,81.665,81.71,830800000.0
2009-12-01 01:45:00,81.705,81.74,81.705,81.73,714400000.0
2009-12-01 01:50:00,81.725,81.84,81.705,81.835,617500000.0
2009-12-01 01:55:00,81.835,81.845,81.825,81.84,180400000.0
2009-12-01 02:00:00,81.835,81.89,81.835,81.875,636600000.0
2009-12-01 02:05:00,81.875,81.955,81.875,81.945,381400000.0
2009-12-01 02:10:00,81.945,81.945,81.84,81.845,324800000.0
2009-12-01 02:15:00,81.845,81.895,81.835,81.885,434900000.0
2009-12-01 02:20:00,81.885,81.945,81.875,81.925,725700000.0
2009-12-01 02:25:00,81.925,81.995,81.905,81.985,494200000.0
2009-12-01 02:30:00,81.99,81.99,81.935,81.935,418000000.0
2009-12-01 02:35:00,81.93,81.935,81.885,81.9,624200000.0
2009-12-01 02:40:00,81.895,81.91,81.845,81.845,409000000.0
2009-12-01 02:45:00,81.845,81.845,81.81,81.83,1042100000.0
2009-12-01 02:50:00,81.83,81.88,81.815,81.815,1018800000.0
2009-12-01 02:55:00,81.815,81.825,81.735,81.735,1599100000.0
2009-12-01 03:00:00,81.735,81.785,81.735,81.785,595500000.0
2009-12-01 03:05:00,81.79,81.845,81.765,81.83,816800000.0
2009-12-01 03:10:00,81.83,81.84,81.82,81.82,457300000.0
2009-12-01 03:15:00,81.82,81.83,81.805,81.805,832600000.0
2009-12-01 03:20:00,81.805,81.815,81.785,81.79,257500000.0
2009-12-01 03:25:00,81.785,81.79,81.77,81.79,551400000.0
2009-12-01 03:30:00,81.795,81.81,81.735,81.74,558100000.0
2009-12-01 03:35:00,81.74,81.825,81.715,81.825,481800000.0
2009-12-01 03:40:00,81.825,81.85,81.77,81.8,1094600000.0
2009-12-01 03:45:00,81.8,81.835,81.795,81.825,411400000.0
2009-12-01 03:50:00,81.82,81.825,81.78,81.81,1006000000.0
2009-12-01 03:55:00,81.81,81.84,81.78,81.84,1239800000.0
2009-12-01 04:00:00,81.84,82.085,81.835,82.0,1742600000.0
2009-12-01 04:05:00,82.005,82.315,81.995,82.25,2675200000.0
2009-12-01 04:10:00,82.25,82.345,82.195,82.23,3170100000.0
2009-12-01 04:15:00,82.23,82.3,82.175,82.195,1577700000.0
2009-12-01 04:20:00,82.205,82.31,82.205,82.31,1009700000.0
2009-12-01 04:25:00,82.325,82.46,82.325,82.405,1638500000.0
2009-12-01 04:30:00,82.405,82.49,82.395,82.415,1166400000.0
2009-12-01 04:35:00,82.415,82.495,82.37,82.375,1430300000.0
2009-12-01 04:40:00,82.375,82.45,82.35,82.395,1383100000.0
2009-12-01 04:45:00,82.39,82.585,82.39,82.585,1308000000.0
2009-12-01 04:50:00,82.59,82.595,82.505,82.535,1499400000.0
2009-12-01 04:55:00,82.53,82.545,82.465,82.53,1506500000.0
2009-12-01 05:00:00,82.53,82.73,82.53,82.73,1515100000.0
2009-12-01 05:05:00,82.735,82.81,82.705,82.755,2650500000.0
2009-12-01 05:10:00,82.755,82.795,82.745,82.795,1555700000.0
2009-12-01 05:15:00,82.795,82.92,82.755,82.8,2552100000.0
2009-12-01 05:20:00,82.8,82.84,82.735,82.83,2001600000.0
2009-12-01 05:25:00,82.825,82.875,82.795,82.805,1603400000.0
2009-12-01 05:30:00,82.795,82.865,82.555,82.73,885500000.0
2009-12-01 05:35:00,82.73,82.81,82.725,82.73,784300000.0
2009-12-01 05:40:00,82.73,82.755,82.635,82.64,1352100000.0
2009-12-01 05:45:00,82.64,82.68,82.545,82.545,1928000000.0
2009-12-01 05:50:00,82.545,82.605,82.53,82.595,1579200000.0
2009-12-01 05:55:00,82.595,82.61,82.53,82.6,843200000.0
2009-12-01 06:00:00,82.605,82.645,82.57,82.59,1590700000.0
2009-12-01 06:05:00,82.595,82.605,82.53,82.54,791100000.0
2009-12-01 06:10:00,82.54,82.615,82.54,82.605,503900000.0
2009-12-01 06:15:00,82.6,82.68,82.6,82.665,1095900000.0
2009-12-01 06:20:00,82.68,82.78,82.675,82.77,1110900000.0
2009-12-01 06:25:00,82.775,82.815,82.745,82.805,1420300000.0
2009-12-01 06:30:00,82.81,82.82,82.71,82.715,865200000.0
2009-12-01 06:35:00,82.71,82.74,82.68,82.725,916800000.0
2009-12-01 06:40:00,82.73,82.75,82.64,82.65,1210100000.0
2009-12-01 06:45:00,82.645,82.72,82.645,82.71,734800000.0
2009-12-01 06:50:00,82.71,82.75,82.7,82.705,499800000.0
2009-12-01 06:55:00,82.705,82.76,82.705,82.755,598200000.0
2009-12-01 07:00:00,82.755,82.77,82.69,82.715,595900000.0
2009-12-01 07:05:00,82.715,82.735,82.68,82.705,952200000.0
2009-12-01 07:10:00,82.705,82.735,82.635,82.66,893500000.0
2009-12-01 07:15:00,82.665,82.725,82.62,82.655,1637200000.0
2009-12-01 07:20:00,82.655,82.695,82.635,82.675,1911000000.0
2009-12-01 07:25:00,82.685,82.695,82.635,82.65,1313100000.0
2009-12-01 07:30:00,82.65,82.655,82.595,82.635,1342700000.0
2009-12-01 07:35:00,82.635,82.68,82.62,82.665,1088500000.0
2009-12-01 07:40:00,82.67,82.7,82.655,82.665,637600000.0
2009-12-01 07:45:00,82.665,82.75,82.635,82.705,885300000.0
2009-12-01 07:50:00,82.705,82.725,82.705,82.715,763600000.0
2009-12-01 07:55:00,82.72,82.76,82.705,82.76,718700000.0
2009-12-01 08:00:00,82.755,82.785,82.735,82.755,1192500000.0
2009-12-01 08:05:00,82.755,82.76,82.68,82.735,1189600000.0
2009-12-01 08:10:00,82.735,82.745,82.69,82.725,997400000.0
2009-12-01 08:15:00,82.725,82.77,82.71,82.745,517800000.0
2009-12-01 08:20:00,82.745,82.785,82.735,82.775,577500000.0
2009-12-01 08:25:00,82.775,82.79,82.755,82.77,715400000.0
2009-12-01 08:30:00,82.77,82.89,82.77,82.825,1684900000.0
2009-12-01 08:35:00,82.83,82.855,82.175,82.375,2189100000.0
2009-12-01 08:40:00,82.38,82.585,82.185,82.225,3500900000.0
2009-12-01 08:45:00,82.235,82.325,82.18,82.265,2986900000.0
2009-12-01 08:50:00,82.265,82.265,82.035,82.155,3087300000.0
2009-12-01 08:55:00,82.16,82.27,82.15,82.255,2797400000.0
2009-12-01 09:00:00,82.26,82.445,82.255,82.435,2584100001.0
2009-12-01 09:05:00,82.44,82.475,82.32,82.385,2028500000.0
2009-12-01 09:10:00,82.385,82.465,82.375,82.45,3154199999.0
2009-12-01 09:15:00,82.445,82.58,82.425,82.57,1551299999.0
2009-12-01 09:20:00,82.57,82.66,82.555,82.625,4009700002.0
2009-12-01 09:25:00,82.625,82.675,82.6,82.64,3350299999.0
2009-12-01 09:30:00,82.64,82.725,82.62,82.635,1508400000.0
2009-12-01 09:35:00,82.635,82.74,82.635,82.675,1075799999.0
2009-12-01 09:40:00,82.675,82.785,82.65,82.775,1173500000.0
2009-12-01 09:45:00,82.77,82.785,82.65,82.655,1479300002.0
2009-12-01 09:50:00,82.655,82.68,82.62,82.635,1441600002.0
2009-12-01 09:55:00,82.64,82.695,82.635,82.685,769500000.0
2009-12-01 10:00:00,82.685,82.85,82.66,82.82,1244800000.0
2009-12-01 10:05:00,82.82,82.92,82.785,82.805,1759999997.0
2009-12-01 10:10:00,82.805,82.9,82.765,82.845,1670700000.0
2009-12-01 10:15:00,82.84,82.9,82.82,82.825,2082600001.0
2009-12-01 10:20:00,82.825,82.855,82.785,82.835,988300000.0
2009-12-01 10:25:00,82.835,82.89,82.79,82.845,1334800001.0
2009-12-01 10:30:00,82.845,82.935,82.815,82.925,1345899999.0
2009-12-01 10:35:00,82.925,83.04,82.915,83.04,1982400001.0
2009-12-01 10:40:00,83.045,83.08,83.025,83.045,2088600001.0
2009-12-01 10:45:00,83.045,83.08,82.83,82.955,2384100002.0
2009-12-01 10:50:00,82.955,83.13,82.955,83.11,1885200001.0
2009-12-01 10:55:00,83.11,83.11,83.0,83.045,1663800001.0
2009-12-01 11:00:00,83.045,83.145,83.04,83.105,1996000000.0
2009-12-01 11:05:00,83.105,83.14,83.005,83.115,1921599999.0
2009-12-01 11:10:00,83.115,83.145,83.075,83.105,2210500000.0
2009-12-01 11:15:00,83.11,83.14,83.05,83.115,1963800001.0
2009-12-01 11:20:00,83.115,83.15,83.065,83.075,1811000000.0
2009-12-01 11:25:00,83.075,83.135,83.055,83.135,1696699998.0
2009-12-01 11:30:00,83.135,83.155,83.015,83.055,1821700000.0
2009-12-01 11:35:00,83.045,83.075,83.005,83.065,1443600000.0
2009-12-01 11:40:00,83.075,83.115,83.055,83.06,762899999.0
2009-12-01 11:45:00,83.065,83.08,83.02,83.025,747500000.0
2009-12-01 11:50:00,83.02,83.08,83.015,83.045,554200000.0
2009-12-01 11:55:00,83.045,83.055,82.995,83.035,1381600000.0
2009-12-01 12:00:00,83.035,83.045,82.975,82.98,1096000001.0
2009-12-01 12:05:00,82.98,83.055,82.965,83.025,879300000.0
2009-12-01 12:10:00,83.025,83.1,83.015,83.08,603000000.0
2009-12-01 12:15:00,83.09,83.1,83.055,83.075,603500000.0
2009-12-01 12:20:00,83.075,83.125,83.065,83.095,842800002.0
2009-12-01 12:25:00,83.095,83.15,83.055,83.075,916400000.0
2009-12-01 12:30:00,83.075,83.08,83.0,83.005,1211900000.0
2009-12-01 12:35:00,83.005,83.035,82.98,83.025,897399999.0
2009-12-01 12:40:00,83.025,83.05,83.005,83.025,844100000.0
2009-12-01 12:45:00,83.025,83.045,82.965,82.995,1108899999.0
2009-12-01 12:50:00,82.995,83.025,82.965,82.98,1011700000.0
2009-12-01 12:55:00,82.98,83.0,82.965,82.97,1154000000.0
2009-12-01 13:00:00,82.975,82.975,82.905,82.905,1428099999.0
2009-12-01 13:05:00,82.905,82.915,82.855,82.875,1158400000.0
2009-12-01 13:10:00,82.875,82.895,82.845,82.865,782100000.0
2009-12-01 13:15:00,82.865,82.9,82.835,82.875,879400000.0
2009-12-01 13:20:00,82.875,82.93,82.85,82.905,1171700000.0
2009-12-01 13:25:00,82.925,82.935,82.895,82.925,1324900002.0
2009-12-01 13:30:00,82.925,83.025,82.915,83.01,1234200000.0
2009-12-01 13:35:00,83.01,83.01,82.98,82.99,967900000.0
2009-12-01 13:40:00,82.99,82.99,82.935,82.945,990400000.0
2009-12-01 13:45:00,82.945,82.985,82.945,82.955,1150900000.0
2009-12-01 13:50:00,82.955,82.96,82.935,82.96,436700004.0
2009-12-01 13:55:00,82.96,83.025,82.96,83.015,880900001.0
2009-12-01 14:00:00,83.015,83.02,82.98,83.0,483300000.0
2009-12-01 14:05:00,83.0,83.055,82.98,83.045,1095399999.0
2009-12-01 14:10:00,83.05,83.095,83.035,83.065,1048700000.0
2009-12-01 14:15:00,83.055,83.105,83.055,83.085,657600000.0
2009-12-01 14:20:00,83.085,83.11,83.075,83.095,556100000.0
2009-12-01 14:25:00,83.09,83.125,83.075,83.11,453900000.0
2009-12-01 14:30:00,83.105,83.235,83.07,83.225,1350000002.0
2009-12-01 14:35:00,83.225,83.225,83.14,83.145,2297800000.0
2009-12-01 14:40:00,83.145,83.18,83.13,83.175,1920899999.0
2009-12-01 14:45:00,83.185,83.245,83.155,83.205,2307599999.0
2009-12-01 14:50:00,83.21,83.215,83.145,83.17,1407200004.0
2009-12-01 14:55:00,83.175,83.175,83.105,83.115,1478799999.0
2009-12-01 15:00:00,83.115,83.155,83.02,83.025,1978900000.0
2009-12-01 15:05:00,83.02,83.105,82.99,83.04,1505999997.0
2009-12-01 15:10:00,83.04,83.12,83.035,83.12,2027700000.0
2009-12-01 15:15:00,83.125,83.14,83.04,83.13,2079400001.0
2009-12-01 15:20:00,83.13,83.325,83.1,83.285,3528400000.0
2009-12-01 15:25:00,83.295,83.295,83.19,83.205,3053399999.0
2009-12-01 15:30:00,83.205,83.275,83.2,83.205,2765899998.0
2009-12-01 15:35:00,83.205,83.265,83.185,83.235,2152900000.0
2009-12-01 15:40:00,83.235,83.235,83.145,83.155,2757500001.0
2009-12-01 15:45:00,83.155,83.23,83.15,83.205,1759000001.0
2009-12-01 15:50:00,83.205,83.245,83.145,83.185,1647900005.0
2009-12-01 15:55:00,83.185,83.26,83.175,83.245,2272099997.0
2009-12-01 16:00:00,83.245,83.295,83.225,83.285,2852099999.0
2009-12-01 16:05:00,83.285,83.285,83.185,83.19,2423500001.0
2009-12-01 16:10:00,83.19,83.215,83.105,83.125,2284899998.0
2009-12-01 16:15:00,83.125,83.155,83.105,83.115,1659599999.0
2009-12-01 16:20:00,83.12,83.16,83.095,83.145,1862099999.0
2009-12-01 16:25:00,83.145,83.185,83.115,83.155,1961100000.0
2009-12-01 16:30:00,83.155,83.22,83.09,83.115,3381199998.0
2009-12-01 16:35:00,83.115,83.175,83.11,83.165,1713200001.0
2009-12-01 16:40:00,83.17,83.2,83.08,83.105,1575499999.0
2009-12-01 16:45:00,83.1,83.245,83.1,83.215,3367800000.0
2009-12-01 16:50:00,83.215,83.245,83.17,83.185,2638099997.0
2009-12-01 16:55:00,83.185,83.26,83.185,83.245,1929800001.0
2009-12-01 17:00:00,83.24,83.245,83.06,83.165,2132899999.0
2009-12-01 17:05:00,83.165,83.175,82.955,83.01,2688600003.0
2009-12-01 17:10:00,83.0,83.01,82.89,82.98,3491500001.0
2009-12-01 17:15:00,82.98,83.08,82.915,83.055,2331900000.0
2009-12-01 17:20:00,83.055,83.155,82.97,83.095,2687900001.0
2009-12-01 17:25:00,83.095,83.145,83.045,83.125,2804800000.0
2009-12-01 17:30:00,83.125,83.13,82.99,83.0,2706100002.0
2009-12-01 17:35:00,83.0,83.065,82.965,83.01,2229200000.0
2009-12-01 17:40:00,83.005,83.045,82.955,83.005,1538700000.0
2009-12-01 17:45:00,83.005,83.025,82.945,82.98,2421199999.0
2009-12-01 17:50:00,82.975,83.02,82.955,82.995,2223399999.0
2009-12-01 17:55:00,82.995,83.11,82.95,83.085,2295700006.0
2009-12-01 18:00:00,83.085,83.095,83.01,83.075,2948500006.0
2009-12-01 18:05:00,83.075,83.22,83.06,83.16,3663300002.0
2009-12-01 18:10:00,83.155,83.2,83.13,83.14,2759800004.0
2009-12-01 18:15:00,83.14,83.185,83.135,83.17,3169199998.0
2009-12-01 18:20:00,83.17,83.175,83.115,83.135,3748300001.0
2009-12-01 18:25:00,83.14,83.22,83.125,83.155,2856300001.0
2009-12-01 18:30:00,83.155,83.185,83.1,83.12,2646200003.0
2009-12-01 18:35:00,83.125,83.135,83.085,83.09,2305000003.0
2009-12-01 18:40:00,83.09,83.105,83.06,83.085,2397800001.0
2009-12-01 18:45:00,83.085,83.085,82.95,82.95,2057500001.0
2009-12-01 18:50:00,82.95,83.06,82.95,83.02,1288100000.0
2009-12-01 18:55:00,83.02,83.055,82.975,83.03,1585000007.0
2009-12-01 19:00:00,83.03,83.105,83.02,83.08,1556900001.0
2009-12-01 19:05:00,83.075,83.125,83.07,83.105,1203800000.0
2009-12-01 19:10:00,83.105,83.115,83.085,83.09,861400000.0
2009-12-01 19:15:00,83.095,83.1,83.025,83.04,806500000.0
2009-12-01 19:20:00,83.04,83.05,82.995,83.0,1062700000.0
2009-12-01 19:25:00,83.0,83.015,82.955,83.0,1674200001.0
2009-12-01 19:30:00,83.0,83.02,82.995,83.015,1248600000.0
2009-12-01 19:35:00,83.015,83.075,82.995,83.005,1871600000.0
2009-12-01 19:40:00,83.005,83.02,82.95,82.95,1558000001.0
2009-12-01 19:45:00,82.95,82.985,82.93,82.955,679500002.0
2009-12-01 19:50:00,82.955,82.99,82.945,82.945,1314500003.0
2009-12-01 19:55:00,82.945,82.97,82.93,82.945,1345900000.0
2009-12-01 20:00:00,82.945,82.985,82.935,82.975,1767899996.0
2009-12-01 20:05:00,82.975,82.985,82.955,82.965,1031800000.0
2009-12-01 20:10:00,82.96,82.995,82.945,82.995,1029200001.0
2009-12-01 20:15:00,82.99,83.015,82.96,83.015,1754099999.0
2009-12-01 20:20:00,83.015,83.05,83.015,83.025,1461900000.0
2009-12-01 20:25:00,83.025,83.065,83.005,83.03,1349100000.0
2009-12-01 20:30:00,83.04,83.065,83.005,83.035,656800000.0
2009-12-01 20:35:00,83.035,83.07,83.01,83.05,645200000.0
2009-12-01 20:40:00,83.05,83.075,83.03,83.03,569600000.0
2009-12-01 20:45:00,83.035,83.045,82.965,83.045,1296800000.0
2009-12-01 20:50:00,83.04,83.06,83.015,83.02,1099500000.0
2009-12-01 20:55:00,83.025,83.085,83.005,83.065,1550600000.0
2009-12-01 21:00:00,83.065,83.07,83.035,83.06,647800000.0
2009-12-01 21:05:00,83.06,83.08,83.055,83.055,919300000.0
2009-12-01 21:10:00,83.055,83.055,82.985,83.005,1122400002.0
2009-12-01 21:15:00,83.005,83.02,82.975,82.99,986500001.0
2009-12-01 21:20:00,82.99,82.99,82.955,82.96,699700000.0
2009-12-01 21:25:00,82.97,83.05,82.97,83.04,716400000.0
2009-12-01 21:30:00,83.04,83.07,82.985,83.0,1845700000.0
2009-12-01 21:35:00,82.995,82.995,82.96,82.965,963400001.0
2009-12-01 21:40:00,82.965,83.025,82.96,82.975,1186700000.0
2009-12-01 21:45:00,82.97,83.005,82.955,83.0,935500000.0
2009-12-01 21:50:00,83.005,83.015,82.975,83.0,2127000002.0
2009-12-01 21:55:00,83.0,83.015,82.98,83.015,2153800000.0
2009-12-01 22:00:00,83.015,83.025,82.975,83.0,1011200000.0
2009-12-01 22:05:00,83.0,83.02,82.98,83.0,1602300000.0
2009-12-01 22:10:00,83.0,83.025,82.99,83.01,746500000.0
2009-12-01 22:15:00,83.015,83.03,82.99,82.995,1223700000.0
2009-12-01 22:20:00,82.995,82.995,82.935,82.96,1877800000.0
2009-12-01 22:25:00,82.96,83.005,82.925,82.955,944500000.0
2009-12-01 22:30:00,82.955,82.96,82.865,82.865,1160000000.0
2009-12-01 22:35:00,82.865,82.875,82.835,82.84,862600000.0
2009-12-01 22:40:00,82.84,82.875,82.825,82.855,1033000000.0
2009-12-01 22:45:00,82.855,82.86,82.825,82.83,1064000000.0
2009-12-01 22:50:00,82.825,82.83,82.76,82.785,1601200000.0
2009-12-01 22:55:00,82.785,82.82,82.765,82.805,1298000000.0
2009-12-01 23:00:00,82.795,82.82,82.785,82.785,345300000.0
2009-12-01 23:05:00,82.79,82.815,82.78,82.805,206000000.0
2009-12-01 23:10:00,82.805,82.815,82.785,82.8,252700000.0
2009-12-01 23:15:00,82.8,82.815,82.745,82.78,675300000.0
2009-12-01 23:20:00,82.78,82.85,82.765,82.845,281300000.0
2009-12-01 23:25:00,82.835,82.875,82.805,82.875,623100000.0
2009-12-01 23:30:00,82.875,82.905,82.87,82.895,369800000.0
2009-12-01 23:35:00,82.895,82.92,82.875,82.905,359400000.0
2009-12-01 23:40:00,82.905,82.945,82.89,82.925,288500000.0
2009-12-01 23:45:00,82.935,82.95,82.905,82.91,228400000.0
2009-12-01 23:50:00,82.91,82.91,82.855,82.895,319200000.0
2009-12-01 23:55:00,82.89,82.905,82.835,82.835,231800000.0
2009-12-02 00:00:00,82.85,82.85,82.805,82.83,71100000.0
2009-12-02 00:05:00,82.83,82.83,82.78,82.8,106600000.0
2009-12-02 00:10:00,82.795,82.82,82.79,82.805,102400000.0
2009-12-02 00:15:00,82.805,82.845,82.805,82.845,49300000.0
2009-12-02 00:20:00,82.855,82.865,82.835,82.85,74500000.0
2009-12-02 00:25:00,82.85,82.895,82.795,82.875,148500000.0
2009-12-02 00:30:00,82.875,82.885,82.82,82.83,121000000.0
2009-12-02 00:35:00,82.83,82.885,82.83,82.865,61700000.0
2009-12-02 00:40:00,82.865,82.905,82.845,82.855,152800000.0
2009-12-02 00:45:00,82.855,82.86,82.845,82.85,73500000.0
2009-12-02 00:50:00,82.845,82.865,82.79,82.835,63000000.0
2009-12-02 00:55:00,82.84,82.875,82.81,82.825,153600000.0
2009-12-02 01:00:00,82.825,82.88,82.825,82.875,123000000.0
2009-12-02 01:05:00,82.88,82.91,82.835,82.84,166500000.0
2009-12-02 01:10:00,82.84,82.865,82.815,82.815,243300000.0
2009-12-02 01:15:00,82.825,82.855,82.805,82.825,288200000.0
2009-12-02 01:20:00,82.825,82.825,82.775,82.78,495500000.0
2009-12-02 01:25:00,82.785,82.82,82.77,82.805,492100000.0
2009-12-02 01:30:00,82.805,82.88,82.805,82.88,403900000.0
2009-12-02 01:35:00,82.88,82.905,82.825,82.895,706600000.0
2009-12-02 01:40:00,82.895,82.895,82.865,82.875,464400000.0
2009-12-02 01:45:00,82.875,82.875,82.825,82.835,551700000.0
2009-12-02 01:50:00,82.835,82.835,82.8,82.81,760600000.0
2009-12-02 01:55:00,82.81,82.83,82.78,82.795,873100000.0
2009-12-02 02:00:00,82.8,82.825,82.755,82.765,1508900000.0
2009-12-02 02:05:00,82.765,82.775,82.735,82.74,519700000.0
2009-12-02 02:10:00,82.74,82.835,82.74,82.83,698600000.0
2009-12-02 02:15:00,82.83,82.845,82.795,82.805,829800000.0
2009-12-02 02:20:00,82.805,82.805,82.72,82.775,1476900000.0
2009-12-02 02:25:00,82.775,82.805,82.765,82.77,1191200000.0
2009-12-02 02:30:00,82.77,82.86,82.77,82.86,785400000.0
2009-12-02 02:35:00,82.86,82.935,82.85,82.915,1371400000.0
2009-12-02 02:40:00,82.915,82.97,82.905,82.95,986100000.0
2009-12-02 02:45:00,82.95,82.965,82.925,82.95,941300000.0
2009-12-02 02:50:00,82.95,83.0,82.945,82.975,1248300000.0
2009-12-02 02:55:00,82.975,82.98,82.905,82.935,2231200000.0
2009-12-02 03:00:00,82.94,82.97,82.935,82.945,1714600000.0
2009-12-02 03:05:00,82.95,83.005,82.915,82.97,2050700000.0
2009-12-02 03:10:00,82.97,83.005,82.935,82.97,1524900000.0
2009-12-02 03:15:00,82.97,83.015,82.915,82.945,1749300000.0
2009-12-02 03:20:00,82.945,82.97,82.935,82.97,2303200000.0
2009-12-02 03:25:00,82.97,82.975,82.88,82.905,1668000000.0
2009-12-02 03:30:00,82.905,82.91,82.86,82.87,1237500000.0
2009-12-02 03:35:00,82.87,82.905,82.865,82.875,470800000.0
2009-12-02 03:40:00,82.875,82.91,82.855,82.91,830000000.0
2009-12-02 03:45:00,82.905,82.975,82.895,82.97,1091100000.0
2009-12-02 03:50:00,82.96,82.99,82.915,82.92,1152200000.0
2009-12-02 03:55:00,82.92,82.975,82.92,82.955,1426800000.0
2009-12-02 04:00:00,82.955,82.98,82.935,82.935,544100000.0
2009-12-02 04:05:00,82.94,82.995,82.935,82.985,1339900000.0
2009-12-02 04:10:00,82.985,83.015,82.975,82.985,1389600000.0
2009-12-02 04:15:00,82.985,83.045,82.985,83.04,810300000.0
2009-12-02 04:20:00,83.04,83.085,83.025,83.075,1181600000.0
2009-12-02 04:25:00,83.075,83.125,83.06,83.085,1670800000.0
2009-12-02 04:30:00,83.085,83.14,83.085,83.12,1134100000.0
2009-12-02 04:35:00,83.125,83.225,83.12,83.18,1250800000.0
2009-12-02 04:40:00,83.18,83.185,83.15,83.16,760800000.0
2009-12-02 04:45:00,83.16,83.19,83.15,83.175,901400000.0
2009-12-02 04:50:00,83.175,83.175,83.1,83.11,1115500000.0
2009-12-02 04:55:00,83.11,83.13,83.075,83.12,849400000.0
2009-12-02 05:00:00,83.12,83.195,83.12,83.145,941800000.0
2009-12-02 05:05:00,83.15,83.19,83.15,83.19,648500000.0
2009-12-02 05:10:00,83.19,83.225,83.165,83.195,1499500000.0
2009-12-02 05:15:00,83.195,83.195,83.17,83.175,1235500000.0
2009-12-02 05:20:00,83.175,83.22,83.175,83.205,1206400000.0
2009-12-02 05:25:00,83.2,83.275,83.2,83.275,1273400000.0
2009-12-02 05:30:00,83.27,83.28,83.23,83.23,820300000.0
2009-12-02 05:35:00,83.23,83.27,83.215,83.265,918800000.0
2009-12-02 05:40:00,83.27,83.42,83.27,83.33,1938500000.0
2009-12-02 05:45:00,83.325,83.355,83.29,83.315,1820500000.0
2009-12-02 05:50:00,83.315,83.37,83.29,83.335,1261400000.0
2009-12-02 05:55:00,83.33,83.38,83.315,83.355,1099800000.0
2009-12-02 06:00:00,83.355,83.375,83.28,83.345,1714400000.0
2009-12-02 06:05:00,83.34,83.345,83.295,83.3,1092000000.0
2009-12-02 06:10:00,83.3,83.305,83.255,83.275,361600000.0
2009-12-02 06:15:00,83.275,83.29,83.225,83.23,908100000.0
2009-12-02 06:20:00,83.23,83.25,83.185,83.185,1291100000.0
2009-12-02 06:25:00,83.185,83.19,83.165,83.185,699500000.0
2009-12-02 06:30:00,83.19,83.21,83.135,83.145,1149500000.0
2009-12-02 06:35:00,83.145,83.15,83.105,83.145,674600000.0
2009-12-02 06:40:00,83.14,83.165,83.125,83.16,622600000.0
2009-12-02 06:45:00,83.16,83.22,83.16,83.215,505400000.0
2009-12-02 06:50:00,83.22,83.25,83.215,83.225,276000000.0
2009-12-02 06:55:00,83.225,83.27,83.22,83.265,695300000.0
2009-12-02 07:00:00,83.265,83.295,83.245,83.27,1674400000.0
2009-12-02 07:05:00,83.27,83.27,83.205,83.23,1173800000.0
2009-12-02 07:10:00,83.23,83.23,83.175,83.185,1129700000.0
2009-12-02 07:15:00,83.185,83.235,83.155,83.235,1003500000.0
2009-12-02 07:20:00,83.235,83.24,83.195,83.195,510600000.0
2009-12-02 07:25:00,83.2,83.265,83.165,83.265,376300000.0
2009-12-02 07:30:00,83.265,83.295,83.26,83.28,713200000.0
2009-12-02 07:35:00,83.28,83.305,83.275,83.3,497200000.0
2009-12-02 07:40:00,83.3,83.315,83.28,83.295,464700000.0
2009-12-02 07:45:00,83.305,83.34,83.305,83.34,679600000.0
2009-12-02 07:50:00,83.34,83.35,83.265,83.27,701000000.0
2009-12-02 07:55:00,83.28,83.29,83.245,83.245,1141100000.0
2009-12-02 08:00:00,83.245,83.325,83.24,83.3,831300000.0
2009-12-02 08:05:00,83.3,83.345,83.3,83.335,679700000.0
2009-12-02 08:10:00,83.335,83.35,83.305,83.33,1031800000.0
2009-12-02 08:15:00,83.33,83.37,83.33,83.345,947100000.0
2009-12-02 08:20:00,83.345,83.36,83.32,83.325,709500000.0
2009-12-02 08:25:00,83.315,83.33,83.265,83.29,1267900000.0
2009-12-02 08:30:00,83.295,83.315,83.275,83.3,949300000.0
2009-12-02 08:35:00,83.3,83.305,83.265,83.275,471500000.0
2009-12-02 08:40:00,83.28,83.295,83.27,83.29,1360700000.0
2009-12-02 08:45:00,83.29,83.3,83.28,83.29,1311100000.0
2009-12-02 08:50:00,83.29,83.48,83.29,83.435,2577400000.0
2009-12-02 08:55:00,83.435,83.505,83.415,83.5,2780600000.0
2009-12-02 09:00:00,83.5,83.54,83.445,83.495,2720600000.0
2009-12-02 09:05:00,83.495,83.52,83.39,83.445,2814200000.0
2009-12-02 09:10:00,83.45,83.48,83.39,83.39,2980600000.0
2009-12-02 09:15:00,83.39,83.455,83.375,83.425,3454500000.0
2009-12-02 09:20:00,83.42,83.435,83.365,83.395,2453300000.0
2009-12-02 09:25:00,83.395,83.415,83.33,83.345,2863300000.0
2009-12-02 09:30:00,83.335,83.41,83.315,83.37,1011600000.0
2009-12-02 09:35:00,83.37,83.415,83.295,83.4,960100000.0
2009-12-02 09:40:00,83.405,83.405,83.31,83.31,1567500000.0
2009-12-02 09:45:00,83.31,83.345,83.275,83.325,984900000.0
2009-12-02 09:50:00,83.325,83.375,83.315,83.355,860500000.0
2009-12-02 09:55:00,83.36,83.405,83.335,83.385,657700000.0
2009-12-02 10:00:00,83.385,83.385,83.265,83.3,1002999999.0
2009-12-02 10:05:00,83.3,83.405,83.3,83.38,1601800000.0
2009-12-02 10:10:00,83.38,83.43,83.32,83.35,1590700001.0
2009-12-02 10:15:00,83.35,83.38,83.26,83.335,764599999.0
2009-12-02 10:20:00,83.34,83.435,83.34,83.425,715000000.0
2009-12-02 10:25:00,83.425,83.555,83.425,83.545,1129100000.0
2009-12-02 10:30:00,83.545,83.55,83.375,83.405,1540100000.0
2009-12-02 10:35:00,83.405,83.51,83.405,83.51,1188000000.0
2009-12-02 10:40:00,83.52,83.61,83.485,83.61,1008200000.0
2009-12-02 10:45:00,83.6,83.655,83.545,83.545,1747300000.0
2009-12-02 10:50:00,83.545,83.6,83.495,83.59,1309800000.0
2009-12-02 10:55:00,83.585,83.61,83.495,83.565,1300100000.0
2009-12-02 11:00:00,83.56,83.615,83.55,83.58,1443100001.0
2009-12-02 11:05:00,83.585,83.59,83.525,83.55,1324400000.0
2009-12-02 11:10:00,83.55,83.585,83.5,83.51,730200000.0
2009-12-02 11:15:00,83.515,83.59,83.515,83.55,692200000.0
2009-12-02 11:20:00,83.55,83.55,83.43,83.43,991500000.0
2009-12-02 11:25:00,83.44,83.47,83.37,83.455,1113600000.0
2009-12-02 11:30:00,83.46,83.475,83.435,83.465,1286400000.0
2009-12-02 11:35:00,83.46,83.52,83.46,83.495,1504200000.0
2009-12-02 11:40:00,83.5,83.505,83.43,83.48,1121900000.0
2009-12-02 11:45:00,83.48,83.575,83.475,83.56,301600000.0
2009-12-02 11:50:00,83.56,83.675,83.535,83.675,827799999.0
2009-12-02 11:55:00,83.665,83.695,83.645,83.665,835099999.0
2009-12-02 12:00:00,83.665,83.675,83.61,83.615,1118199995.0
2009-12-02 12:05:00,83.62,83.665,83.615,83.625,1207599999.0
2009-12-02 12:10:00,83.625,83.68,83.615,83.675,861299998.0
2009-12-02 12:15:00,83.675,83.73,83.615,83.625,1091500000.0
2009-12-02 12:20:00,83.62,83.675,83.62,83.655,458600000.0
2009-12-02 12:25:00,83.65,83.665,83.625,83.625,662900000.0
2009-12-02 12:30:00,83.63,83.635,83.605,83.62,544800000.0
2009-12-02 12:35:00,83.62,83.625,83.565,83.58,1142600000.0
2009-12-02 12:40:00,83.575,83.62,83.565,83.595,1052299999.0
2009-12-02 12:45:00,83.595,83.605,83.545,83.545,752700000.0
2009-12-02 12:50:00,83.545,83.555,83.495,83.535,783500000.0
2009-12-02 12:55:00,83.535,83.625,83.52,83.605,995399998.0
2009-12-02 13:00:00,83.6,83.615,83.55,83.61,966700000.0
2009-12-02 13:05:00,83.61,83.635,83.555,83.575,521400000.0
2009-12-02 13:10:00,83.575,83.58,83.48,83.49,663200000.0
2009-12-02 13:15:00,83.49,83.535,83.445,83.445,646200001.0
2009-12-02 13:20:00,83.445,83.455,83.415,83.44,797600000.0
2009-12-02 13:25:00,83.435,83.49,83.42,83.425,932800000.0
2009-12-02 13:30:00,83.425,83.435,83.385,83.405,737699999.0
2009-12-02 13:35:00,83.405,83.405,83.31,83.32,1426200000.0
2009-12-02 13:40:00,83.32,83.35,83.28,83.285,1042100000.0
2009-12-02 13:45:00,83.285,83.305,83.265,83.285,1098900000.0
2009-12-02 13:50:00,83.285,83.375,83.285,83.365,1151099999.0
2009-12-02 13:55:00,83.365,83.39,83.32,83.365,525400000.0
2009-12-02 14:00:00,83.365,83.39,83.335,83.345,1149000000.0
2009-12-02 14:05:00,83.345,83.38,83.295,83.305,721100001.0
2009-12-02 14:10:00,83.305,83.32,83.235,83.305,1134400000.0
2009-12-02 14:15:00,83.305,83.33,83.215,83.22,957300000.0
2009-12-02 14:20:00,83.22,83.3,83.2,83.275,1113000000.0
2009-12-02 14:25:00,83.275,83.305,83.245,83.28,1050899996.0
2009-12-02 14:30:00,83.28,83.295,83.255,83.295,1292100005.0
2009-12-02 14:35:00,83.295,83.345,83.28,83.315,1830899996.0
2009-12-02 14:40:00,83.315,83.355,83.305,83.35,600099997.0
2009-12-02 14:45:00,83.335,83.395,83.33,83.385,1131899999.0
2009-12-02 14:50:00,83.385,83.43,83.385,83.425,1253999994.0
2009-12-02 14:55:00,83.425,83.47,83.42,83.46,1803900000.0
2009-12-02 15:00:00,83.46,83.52,83.44,83.445,1944000000.0
2009-12-02 15:05:00,83.445,83.515,83.44,83.47,882400000.0
2009-12-02 15:10:00,83.47,83.485,83.41,83.455,1587400000.0
2009-12-02 15:15:00,83.45,83.45,83.285,83.33,2042300000.0
2009-12-02 15:20:00,83.335,83.355,83.235,83.355,2991000000.0
2009-12-02 15:25:00,83.375,83.375,83.325,83.355,1757100000.0
2009-12-02 15:30:00,83.345,83.375,83.28,83.325,2867000000.0
2009-12-02 15:35:00,83.325,83.325,83.21,83.245,2456100000.0
2009-12-02 15:40:00,83.245,83.275,83.215,83.215,1666500000.0
2009-12-02 15:45:00,83.215,83.225,83.14,83.195,1677900000.0
2009-12-02 15:50:00,83.195,83.205,83.105,83.115,1612100000.0
2009-12-02 15:55:00,83.11,83.155,83.105,83.15,2373200000.0
2009-12-02 16:00:00,83.155,83.33,83.155,83.29,2120600000.0
2009-12-02 16:05:00,83.29,83.295,83.24,83.28,2049100000.0
2009-12-02 16:10:00,83.28,83.29,83.175,83.185,2192900000.0
2009-12-02 16:15:00,83.19,83.235,83.19,83.23,1511400000.0
2009-12-02 16:20:00,83.23,83.265,83.175,83.255,1615800000.0
2009-12-02 16:25:00,83.255,83.345,83.23,83.345,1485600000.0
2009-12-02 16:30:00,83.35,83.36,83.245,83.335,2387900001.0
2009-12-02 16:35:00,83.335,83.415,83.3,83.33,1994700000.0
2009-12-02 16:40:00,83.33,83.36,83.305,83.31,2097000000.0
2009-12-02 16:45:00,83.31,83.355,83.285,83.325,2548900001.0
2009-12-02 16:50:00,83.325,83.37,83.31,83.33,2278400000.0
2009-12-02 16:55:00,83.33,83.345,83.28,83.315,2608600000.0
2009-12-02 17:00:00,83.325,83.42,83.32,83.395,2384300001.0
2009-12-02 17:05:00,83.395,83.44,83.375,83.42,2501000000.0
2009-12-02 17:10:00,83.42,83.57,83.42,83.52,3421900001.0
2009-12-02 17:15:00,83.52,83.545,83.455,83.48,3049200001.0
2009-12-02 17:20:00,83.485,83.505,83.445,83.475,2131200000.0
2009-12-02 17:25:00,83.475,83.52,83.47,83.51,2431100000.0
2009-12-02 17:30:00,83.505,83.505,83.43,83.445,2585099999.0
2009-12-02 17:35:00,83.445,83.51,83.395,83.505,2159800001.0
2009-12-02 17:40:00,83.505,83.535,83.47,83.495,2487999998.0
2009-12-02 17:45:00,83.49,83.535,83.485,83.52,2354000004.0
2009-12-02 17:50:00,83.52,83.56,83.5,83.51,1818000000.0
2009-12-02 17:55:00,83.51,83.54,83.465,83.525,2788399997.0
2009-12-02 18:00:00,83.525,83.535,83.405,83.42,3737899998.0
2009-12-02 18:05:00,83.42,83.445,83.285,83.34,3154100000.0
2009-12-02 18:10:00,83.34,83.355,83.24,83.24,3206699999.0
2009-12-02 18:15:00,83.24,83.365,83.215,83.29,3896499998.0
2009-12-02 18:20:00,83.3,83.335,83.26,83.325,3194800001.0
2009-12-02 18:25:00,83.32,83.325,83.265,83.27,2884200006.0
2009-12-02 18:30:00,83.27,83.41,83.26,83.395,2472600007.0
2009-12-02 18:35:00,83.385,83.42,83.335,83.355,2368100002.0
2009-12-02 18:40:00,83.35,83.355,83.295,83.31,2568799998.0
2009-12-02 18:45:00,83.31,83.35,83.265,83.27,2112599999.0
2009-12-02 18:50:00,83.265,83.3,83.205,83.205,1904900001.0
2009-12-02 18:55:00,83.205,83.275,83.135,83.265,2439600002.0
2009-12-02 19:00:00,83.265,83.31,83.23,83.23,1925300000.0
2009-12-02 19:05:00,83.23,83.315,83.225,83.28,2496000000.0
2009-12-02 19:10:00,83.28,83.335,83.26,83.305,1240900000.0
2009-12-02 19:15:00,83.295,83.325,83.2,83.23,2656500000.0
2009-12-02 19:20:00,83.225,83.245,83.085,83.1,2823199999.0
2009-12-02 19:25:00,83.1,83.12,83.075,83.085,2938900003.0
2009-12-02 19:30:00,83.085,83.085,82.97,83.0,2759200005.0
2009-12-02 19:35:00,83.005,83.05,82.99,83.025,999500000.0
2009-12-02 19:40:00,83.025,83.065,83.015,83.045,715500001.0
2009-12-02 19:45:00,83.04,83.06,83.015,83.055,1807500001.0
2009-12-02 19:50:00,83.055,83.06,83.01,83.035,1735700000.0
2009-12-02 19:55:00,83.035,83.1,83.025,83.095,1158700002.0
2009-12-02 20:00:00,83.095,83.105,83.055,83.065,773900000.0
2009-12-02 20:05:00,83.06,83.075,83.035,83.07,797200000.0
2009-12-02 20:10:00,83.08,83.125,83.04,83.12,894499999.0
2009-12-02 20:15:00,83.12,83.155,83.085,83.11,954600000.0
2009-12-02 20:20:00,83.11,83.14,83.1,83.105,530600000.0
2009-12-02 20:25:00,83.1,83.105,83.07,83.09,299000000.0
2009-12-02 20:30:00,83.09,83.095,82.995,83.025,772800000.0
2009-12-02 20:35:00,83.03,83.06,83.015,83.05,918400000.0
2009-12-02 20:40:00,83.05,83.11,83.045,83.1,809700000.0
2009-12-02 20:45:00,83.105,83.145,83.085,83.13,1601600002.0
2009-12-02 20:50:00,83.13,83.16,83.115,83.145,460400000.0
2009-12-02 20:55:00,83.145,83.16,83.125,83.14,579700000.0
2009-12-02 21:00:00,83.155,83.19,83.075,83.125,1850700000.0
2009-12-02 21:05:00,83.125,83.165,83.105,83.16,1271799999.0
2009-12-02 21:10:00,83.155,83.215,83.115,83.21,2127700000.0
2009-12-02 21:15:00,83.21,83.235,83.105,83.125,2005900000.0
2009-12-02 21:20:00,83.125,83.185,83.115,83.135,1818700003.0
2009-12-02 21:25:00,83.135,83.185,83.13,83.16,1946600000.0
2009-12-02 21:30:00,83.16,83.165,83.1,83.11,1159000000.0
2009-12-02 21:35:00,83.11,83.235,83.11,83.225,2211000000.0
2009-12-02 21:40:00,83.22,83.255,83.135,83.2,3378200003.0
2009-12-02 21:45:00,83.205,83.255,83.205,83.235,1732300001.0
2009-12-02 21:50:00,83.24,83.25,83.22,83.245,1312800000.0
2009-12-02 21:55:00,83.245,83.255,83.155,83.16,2471400000.0
2009-12-02 22:00:00,83.16,83.215,83.16,83.195,1699700000.0
2009-12-02 22:05:00,83.195,83.205,83.17,83.205,1604500000.0
2009-12-02 22:10:00,83.205,83.23,83.13,83.13,1739300000.0
2009-12-02 22:15:00,83.13,83.165,83.12,83.145,1099300000.0
2009-12-02 22:20:00,83.145,83.205,83.135,83.16,931000000.0
2009-12-02 22:25:00,83.16,83.2,83.155,83.185,587500000.0
2009-12-02 22:30:00,83.185,83.22,83.165,83.17,1674600000.0
2009-12-02 22:35:00,83.175,83.18,83.115,83.15,1552000000.0
2009-12-02 22:40:00,83.15,83.185,83.13,83.17,2144599999.0
2009-12-02 22:45:00,83.165,83.2,83.16,83.16,1176100000.0
2009-12-02 22:50:00,83.16,83.2,83.16,83.19,1240200000.0
2009-12-02 22:55:00,83.19,83.2,83.175,83.195,1279100000.0
2009-12-02 23:00:00,83.2,83.2,83.13,83.155,656900000.0
2009-12-02 23:05:00,83.155,83.165,83.13,83.155,291100000.0
2009-12-02 23:10:00,83.165,83.18,83.13,83.155,688600000.0
2009-12-02 23:15:00,83.155,83.225,83.14,83.2,345100000.0
2009-12-02 23:20:00,83.2,83.21,83.165,83.165,415700000.0
2009-12-02 23:25:00,83.165,83.195,83.13,83.145,441900000.0
2009-12-02 23:30:00,83.14,83.185,83.14,83.165,599400000.0
2009-12-02 23:35:00,83.165,83.165,83.125,83.145,340800000.0
2009-12-02 23:40:00,83.145,83.195,83.145,83.155,156700000.0
2009-12-02 23:45:00,83.165,83.175,83.125,83.125,251300000.0
2009-12-02 23:50:00,83.125,83.14,83.105,83.12,195200000.0
2009-12-02 23:55:00,83.125,83.135,83.08,83.12,288200000.0
2009-12-03 00:00:00,83.115,83.14,83.085,83.115,67600000.0
2009-12-03 00:05:00,83.115,83.17,83.07,83.07,91700000.0
2009-12-03 00:10:00,83.09,83.17,83.09,83.14,256100000.0
2009-12-03 00:15:00,83.135,83.18,83.13,83.145,225200000.0
2009-12-03 00:20:00,83.15,83.17,83.15,83.15,53800000.0
2009-12-03 00:25:00,83.155,83.195,83.15,83.155,100200000.0
2009-12-03 00:30:00,83.16,83.17,83.135,83.17,102700000.0
2009-12-03 00:35:00,83.17,83.17,83.135,83.165,99800000.0
2009-12-03 00:40:00,83.165,83.19,83.165,83.19,108100000.0
2009-12-03 00:45:00,83.19,83.235,83.185,83.235,162700000.0
2009-12-03 00:50:00,83.23,83.395,83.21,83.365,517400000.0
2009-12-03 00:55:00,83.36,83.365,83.305,83.335,254900000.0
2009-12-03 01:00:00,83.335,83.39,83.32,83.335,396000000.0
2009-12-03 01:05:00,83.34,83.355,83.32,83.325,396900000.0
2009-12-03 01:10:00,83.325,83.355,83.305,83.355,741100000.0
2009-12-03 01:15:00,83.35,83.4,83.33,83.375,918400000.0
2009-12-03 01:20:00,83.39,83.395,83.34,83.375,657100000.0
2009-12-03 01:25:00,83.38,83.4,83.335,83.4,756600000.0
2009-12-03 01:30:00,83.395,83.435,83.33,83.33,1065100000.0
2009-12-03 01:35:00,83.335,83.41,83.335,83.365,819600000.0
2009-12-03 01:40:00,83.365,83.385,83.325,83.375,1442100000.0
2009-12-03 01:45:00,83.375,83.475,83.375,83.435,1650200000.0
2009-12-03 01:50:00,83.435,83.445,83.385,83.405,1423700000.0
2009-12-03 01:55:00,83.405,83.51,83.4,83.505,1282700000.0
2009-12-03 02:00:00,83.505,83.59,83.455,83.57,1947500000.0
2009-12-03 02:05:00,83.575,83.64,83.565,83.635,2244800000.0
2009-12-03 02:10:00,83.635,83.665,83.585,83.615,1760500000.0
2009-12-03 02:15:00,83.615,83.645,83.575,83.59,2079500000.0
2009-12-03 02:20:00,83.59,83.625,83.555,83.59,1707600000.0
2009-12-03 02:25:00,83.595,83.61,83.515,83.535,1069400000.0
2009-12-03 02:30:00,83.535,83.59,83.48,83.525,1472200000.0
2009-12-03 02:35:00,83.53,83.57,83.505,83.525,1254900000.0
2009-12-03 02:40:00,83.53,83.57,83.505,83.57,1157800000.0
2009-12-03 02:45:00,83.57,83.625,83.555,83.615,1842500000.0
2009-12-03 02:50:00,83.615,83.655,83.585,83.635,2269000000.0
2009-12-03 02:55:00,83.64,83.7,83.58,83.58,2472800000.0
2009-12-03 03:00:00,83.58,83.6,83.55,83.55,1446900000.0
2009-12-03 03:05:00,83.56,83.56,83.485,83.49,1795800000.0
2009-12-03 03:10:00,83.49,83.515,83.475,83.495,1717400000.0
2009-12-03 03:15:00,83.49,83.53,83.465,83.505,2046600000.0
2009-12-03 03:20:00,83.505,83.53,83.49,83.51,1159300000.0
2009-12-03 03:25:00,83.51,83.515,83.49,83.5,1049300000.0
2009-12-03 03:30:00,83.5,83.585,83.5,83.55,1555600000.0
2009-12-03 03:35:00,83.55,83.555,83.51,83.515,1109800000.0
2009-12-03 03:40:00,83.515,83.58,83.505,83.575,1142200000.0
2009-12-03 03:45:00,83.575,83.63,83.55,83.595,1233900000.0
2009-12-03 03:50:00,83.6,83.67,83.595,83.63,1565500000.0
2009-12-03 03:55:00,83.63,83.71,83.63,83.69,1829000000.0
2009-12-03 04:00:00,83.69,83.715,83.62,83.68,1539900000.0
2009-12-03 04:05:00,83.68,83.68,83.62,83.625,1040800000.0
2009-12-03 04:10:00,83.625,83.695,83.61,83.69,1146700000.0
2009-12-03 04:15:00,83.685,83.7,83.675,83.685,748200000.0
2009-12-03 04:20:00,83.695,83.71,83.64,83.67,1454400000.0
2009-12-03 04:25:00,83.67,83.7,83.655,83.69,884900000.0
2009-12-03 04:30:00,83.69,83.73,83.685,83.695,1144100000.0
2009-12-03 04:35:00,83.695,83.75,83.69,83.74,635500000.0
2009-12-03 04:40:00,83.735,83.75,83.72,83.73,1391700000.0
2009-12-03 04:45:00,83.73,83.76,83.71,83.75,841900000.0
2009-12-03 04:50:00,83.75,83.805,83.745,83.795,1406800000.0
2009-12-03 04:55:00,83.795,83.795,83.73,83.745,1138300000.0
2009-12-03 05:00:00,83.745,83.81,83.74,83.795,1144900000.0
2009-12-03 05:05:00,83.795,83.815,83.775,83.78,1193900000.0
2009-12-03 05:10:00,83.785,83.805,83.77,83.79,1109600000.0
2009-12-03 05:15:00,83.795,83.825,83.78,83.79,1012600000.0
2009-12-03 05:20:00,83.795,83.795,83.77,83.79,1083100000.0
2009-12-03 05:25:00,83.79,83.815,83.775,83.785,1509000000.0
2009-12-03 05:30:00,83.785,83.82,83.78,83.795,1613900000.0
2009-12-03 05:35:00,83.795,83.815,83.72,83.72,1573000000.0
2009-12-03 05:40:00,83.72,83.73,83.71,83.725,638000000.0
2009-12-03 05:45:00,83.725,83.725,83.695,83.7,899800000.0
2009-12-03 05:50:00,83.7,83.775,83.7,83.755,807800000.0
2009-12-03 05:55:00,83.755,83.79,83.745,83.775,295300000.0
2009-12-03 06:00:00,83.775,83.785,83.755,83.76,908600000.0
2009-12-03 06:05:00,83.765,83.765,83.65,83.665,1267600000.0
2009-12-03 06:10:00,83.665,83.67,83.585,83.585,1445500000.0
2009-12-03 06:15:00,83.59,83.605,83.555,83.575,1180800000.0
2009-12-03 06:20:00,83.575,83.605,83.57,83.605,689100000.0
2009-12-03 06:25:00,83.605,83.645,83.605,83.63,1210000000.0
2009-12-03 06:30:00,83.635,83.655,83.63,83.65,749800000.0
2009-12-03 06:35:00,83.645,83.685,83.635,83.665,311200000.0
2009-12-03 06:40:00,83.665,83.67,83.615,83.62,378500000.0
2009-12-03 06:45:00,83.615,83.62,83.585,83.62,1043500000.0
2009-12-03 06:50:00,83.615,83.65,83.59,83.64,922900000.0
2009-12-03 06:55:00,83.635,83.645,83.575,83.58,857300000.0
2009-12-03 07:00:00,83.575,83.575,83.52,83.57,1170200000.0
2009-12-03 07:05:00,83.57,83.59,83.56,83.57,1223900000.0
2009-12-03 07:10:00,83.57,83.57,83.53,83.555,770999999.0
2009-12-03 07:15:00,83.555,83.56,83.525,83.535,796700000.0
2009-12-03 07:20:00,83.535,83.545,83.525,83.54,883200000.0
2009-12-03 07:25:00,83.54,83.56,83.525,83.55,1515600000.0
2009-12-03 07:30:00,83.55,83.555,83.52,83.525,863000000.0
2009-12-03 07:35:00,83.525,83.525,83.485,83.515,1315400000.0
2009-12-03 07:40:00,83.51,83.58,83.51,83.575,1666200000.0
2009-12-03 07:45:00,83.575,83.645,83.575,83.635,1449200000.0
2009-12-03 07:50:00,83.635,83.64,83.61,83.615,1031200000.0
2009-12-03 07:55:00,83.615,83.62,83.565,83.565,1105600000.0
2009-12-03 08:00:00,83.57,83.63,83.57,83.625,1131600000.0
2009-12-03 08:05:00,83.625,83.645,83.595,83.605,1839500000.0
2009-12-03 08:10:00,83.6,83.635,83.59,83.635,986300000.0
2009-12-03 08:15:00,83.635,83.65,83.605,83.64,1774800000.0
2009-12-03 08:20:00,83.64,83.675,83.62,83.665,988000000.0
2009-12-03 08:25:00,83.67,83.735,83.67,83.715,1867300000.0
2009-12-03 08:30:00,83.715,83.72,83.645,83.68,1773400000.0
2009-12-03 08:35:00,83.675,83.705,83.655,83.675,1287400000.0
2009-12-03 08:40:00,83.675,83.675,83.635,83.655,1140900000.0
2009-12-03 08:45:00,83.655,83.7,83.65,83.655,1723700000.0
2009-12-03 08:50:00,83.655,83.72,83.645,83.69,1658700000.0
2009-12-03 08:55:00,83.69,83.755,83.605,83.63,2198699999.0
2009-12-03 09:00:00,83.63,83.73,83.58,83.68,2231800000.0
2009-12-03 09:05:00,83.685,83.765,83.68,83.76,2634800000.0
2009-12-03 09:10:00,83.765,83.79,83.68,83.785,3206700000.0
2009-12-03 09:15:00,83.785,83.865,83.765,83.815,3097399999.0
2009-12-03 09:20:00,83.815,83.895,83.785,83.875,2975900000.0
2009-12-03 09:25:00,83.875,83.88,83.82,83.87,2831100000.0
2009-12-03 09:30:00,83.875,83.875,83.795,83.815,2967000002.0
2009-12-03 09:35:00,83.815,83.885,83.815,83.855,1063700001.0
2009-12-03 09:40:00,83.855,83.875,83.825,83.835,708600000.0
2009-12-03 09:45:00,83.84,83.895,83.83,83.88,766600000.0
2009-12-03 09:50:00,83.88,83.91,83.855,83.865,698800001.0
2009-12-03 09:55:00,83.865,83.885,83.815,83.845,984200000.0
2009-12-03 10:00:00,83.845,83.855,83.75,83.76,1156800000.0
2009-12-03 10:05:00,83.76,83.79,83.67,83.685,1525099998.0
2009-12-03 10:10:00,83.69,83.715,83.615,83.675,1032599999.0
2009-12-03 10:15:00,83.675,83.755,83.665,83.71,1618499996.0
2009-12-03 10:20:00,83.715,83.735,83.67,83.725,1289899998.0
2009-12-03 10:25:00,83.725,83.885,83.725,83.865,1601700000.0
2009-12-03 10:30:00,83.875,83.9,83.85,83.87,1320000000.0
2009-12-03 10:35:00,83.865,83.91,83.855,83.875,1110800000.0
2009-12-03 10:40:00,83.875,83.895,83.825,83.84,1290499998.0
2009-12-03 10:45:00,83.84,83.855,83.8,83.84,1162000000.0
2009-12-03 10:50:00,83.835,83.875,83.83,83.855,1275800000.0
2009-12-03 10:55:00,83.85,83.88,83.795,83.845,1693199998.0
2009-12-03 11:00:00,83.845,83.845,83.715,83.73,1648399998.0
2009-12-03 11:05:00,83.72,83.765,83.715,83.725,913200000.0
2009-12-03 11:10:00,83.725,83.745,83.685,83.715,1468899999.0
2009-12-03 11:15:00,83.715,83.725,83.655,83.715,1496900000.0
2009-12-03 11:20:00,83.715,83.755,83.695,83.725,921300000.0
2009-12-03 11:25:00,83.725,83.73,83.655,83.655,1221200000.0
2009-12-03 11:30:00,83.665,83.69,83.645,83.68,1425599999.0
2009-12-03 11:35:00,83.68,83.685,83.63,83.665,1819299999.0
2009-12-03 11:40:00,83.66,83.665,83.615,83.645,1423799999.0
2009-12-03 11:45:00,83.645,83.71,83.635,83.705,1113800000.0
2009-12-03 11:50:00,83.705,83.73,83.695,83.705,647400001.0
2009-12-03 11:55:00,83.705,83.765,83.705,83.755,1417800000.0
2009-12-03 12:00:00,83.755,83.78,83.705,83.725,1521700000.0
2009-12-03 12:05:00,83.725,83.73,83.695,83.715,2036099998.0
2009-12-03 12:10:00,83.71,83.715,83.665,83.68,1420900001.0
2009-12-03 12:15:00,83.665,83.67,83.63,83.655,1589499998.0
2009-12-03 12:20:00,83.66,83.695,83.63,83.655,1131699999.0
2009-12-03 12:25:00,83.655,83.685,83.655,83.665,833600000.0
2009-12-03 12:30:00,83.665,83.675,83.57,83.585,1035699997.0
2009-12-03 12:35:00,83.585,83.625,83.555,83.605,866100000.0
2009-12-03 12:40:00,83.605,83.665,83.565,83.65,856699999.0
2009-12-03 12:45:00,83.655,83.68,83.605,83.615,1019500000.0
2009-12-03 12:50:00,83.615,83.675,83.59,83.675,1191500000.0
2009-12-03 12:55:00,83.675,83.715,83.65,83.68,1394999999.0
2009-12-03 13:00:00,83.68,83.705,83.625,83.635,649700000.0
2009-12-03 13:05:00,83.63,83.72,83.63,83.72,1151900001.0
2009-12-03 13:10:00,83.72,83.75,83.68,83.74,1087000000.0
2009-12-03 13:15:00,83.74,83.785,83.705,83.715,1088800000.0
2009-12-03 13:20:00,83.715,83.72,83.685,83.705,953500000.0
2009-12-03 13:25:00,83.705,83.74,83.7,83.725,820699999.0
2009-12-03 13:30:00,83.725,83.73,83.7,83.71,783000000.0
2009-12-03 13:35:00,83.705,83.735,83.675,83.71,1125600001.0
2009-12-03 13:40:00,83.71,83.73,83.66,83.66,663399999.0
2009-12-03 13:45:00,83.665,83.665,83.57,83.575,1180800000.0
2009-12-03 13:50:00,83.575,83.605,83.53,83.605,1048199999.0
2009-12-03 13:55:00,83.605,83.615,83.565,83.585,524300000.0
2009-12-03 14:00:00,83.585,83.605,83.58,83.585,367700000.0
2009-12-03 14:05:00,83.585,83.605,83.585,83.605,303800000.0
2009-12-03 14:10:00,83.605,83.71,83.605,83.675,1019999999.0
2009-12-03 14:15:00,83.685,83.76,83.655,83.735,1079999998.0
2009-12-03 14:20:00,83.735,83.775,83.715,83.76,1683599999.0
2009-12-03 14:25:00,83.76,83.765,83.7,83.72,620200000.0
2009-12-03 14:30:00,83.72,83.755,83.715,83.725,650300000.0
2009-12-03 14:35:00,83.725,83.755,83.715,83.75,662500000.0
2009-12-03 14:40:00,83.75,83.775,83.735,83.735,1220800000.0
2009-12-03 14:45:00,83.735,83.755,83.705,83.715,1938000001.0
2009-12-03 14:50:00,83.715,83.755,83.695,83.745,1174500001.0
2009-12-03 14:55:00,83.74,83.755,83.705,83.75,953900000.0
2009-12-03 15:00:00,83.745,83.805,83.72,83.795,1910200000.0
2009-12-03 15:05:00,83.795,83.815,83.74,83.815,1724700000.0
2009-12-03 15:10:00,83.82,83.905,83.805,83.895,2714899997.0
2009-12-03 15:15:00,83.895,83.98,83.885,83.96,3035400000.0
2009-12-03 15:20:00,83.96,83.98,83.905,83.925,3798899999.0
2009-12-03 15:25:00,83.925,83.93,83.835,83.88,2226900000.0
2009-12-03 15:30:00,83.885,84.06,83.885,83.915,1881199999.0
2009-12-03 15:35:00,83.91,84.02,83.825,83.92,2000500000.0
2009-12-03 15:40:00,83.915,83.975,83.85,83.86,1657800000.0
2009-12-03 15:45:00,83.86,83.935,83.83,83.895,2984200000.0
2009-12-03 15:50:00,83.895,83.935,83.83,83.855,3560899999.0
2009-12-03 15:55:00,83.855,83.855,83.665,83.685,2758600001.0
2009-12-03 16:00:00,83.68,83.745,83.605,83.685,1645499999.0
2009-12-03 16:05:00,83.685,83.765,83.685,83.735,1327200000.0
2009-12-03 16:10:00,83.74,83.74,83.615,83.635,1639700000.0
2009-12-03 16:15:00,83.625,83.695,83.585,83.665,1255100000.0
2009-12-03 16:20:00,83.665,83.77,83.625,83.695,1972299998.0
2009-12-03 16:25:00,83.695,83.785,83.675,83.75,1891500000.0
2009-12-03 16:30:00,83.75,83.845,83.725,83.79,2284899998.0
2009-12-03 16:35:00,83.79,83.835,83.77,83.775,1972100000.0
2009-12-03 16:40:00,83.775,83.815,83.735,83.745,1525499999.0
2009-12-03 16:45:00,83.745,83.885,83.745,83.845,1620600000.0
2009-12-03 16:50:00,83.84,83.885,83.8,83.815,2337000000.0
2009-12-03 16:55:00,83.815,83.825,83.635,83.645,3055500000.0
2009-12-03 17:00:00,83.66,83.66,83.395,83.485,1845300000.0
2009-12-03 17:05:00,83.485,83.515,83.395,83.495,3337099999.0
2009-12-03 17:10:00,83.495,83.51,83.395,83.42,3974899991.0
2009-12-03 17:15:00,83.42,83.42,83.24,83.25,3666600000.0
2009-12-03 17:20:00,83.25,83.38,83.24,83.325,3834499999.0
2009-12-03 17:25:00,83.32,83.44,83.29,83.44,2733099999.0
2009-12-03 17:30:00,83.44,83.445,83.38,83.39,2680500001.0
2009-12-03 17:35:00,83.39,83.41,83.335,83.355,2287300000.0
2009-12-03 17:40:00,83.355,83.38,83.325,83.36,2996299991.0
2009-12-03 17:45:00,83.36,83.555,83.335,83.535,3222600000.0
2009-12-03 17:50:00,83.535,83.585,83.475,83.515,3416899996.0
2009-12-03 17:55:00,83.515,83.62,83.515,83.605,3521000002.0
2009-12-03 18:00:00,83.605,83.755,83.6,83.695,4200599998.0
2009-12-03 18:05:00,83.695,83.75,83.665,83.725,2694199999.0
2009-12-03 18:10:00,83.725,83.875,83.705,83.845,3097899997.0
2009-12-03 18:15:00,83.845,83.845,83.685,83.695,3125399999.0
2009-12-03 18:20:00,83.695,83.745,83.685,83.73,1932099998.0
2009-12-03 18:25:00,83.725,83.825,83.725,83.785,2349299994.0
2009-12-03 18:30:00,83.785,83.795,83.7,83.71,2521099996.0
2009-12-03 18:35:00,83.71,83.715,83.615,83.64,3127699997.0
2009-12-03 18:40:00,83.64,83.68,83.585,83.595,2921299993.0
2009-12-03 18:45:00,83.585,83.595,83.525,83.585,1822300000.0
2009-12-03 18:50:00,83.585,83.665,83.58,83.64,2053599996.0
2009-12-03 18:55:00,83.64,83.685,83.61,83.67,1893100001.0
2009-12-03 19:00:00,83.675,83.675,83.55,83.57,2403600000.0
2009-12-03 19:05:00,83.58,83.58,83.52,83.56,1319300000.0
2009-12-03 19:10:00,83.555,83.63,83.54,83.615,2020100000.0
2009-12-03 19:15:00,83.615,83.655,83.605,83.655,1532699998.0
2009-12-03 19:20:00,83.655,83.695,83.63,83.65,1875100000.0
2009-12-03 19:25:00,83.65,83.65,83.61,83.615,1173500000.0
2009-12-03 19:30:00,83.615,83.65,83.605,83.625,636400000.0
2009-12-03 19:35:00,83.625,83.685,83.625,83.675,467400000.0
2009-12-03 19:40:00,83.675,83.725,83.67,83.72,974300000.0
2009-12-03 19:45:00,83.72,83.79,83.705,83.785,791200000.0
2009-12-03 19:50:00,83.775,83.785,83.745,83.755,625300000.0
2009-12-03 19:55:00,83.755,83.795,83.73,83.735,425100000.0
2009-12-03 20:00:00,83.735,83.775,83.73,83.745,1161400001.0
2009-12-03 20:05:00,83.745,83.745,83.635,83.655,897300000.0
2009-12-03 20:10:00,83.655,83.695,83.655,83.655,935700000.0
2009-12-03 20:15:00,83.655,83.73,83.65,83.72,874800000.0
2009-12-03 20:20:00,83.725,83.755,83.72,83.735,864800003.0
2009-12-03 20:25:00,83.735,83.77,83.695,83.725,1315499999.0
2009-12-03 20:30:00,83.725,83.74,83.71,83.725,1086899999.0
2009-12-03 20:35:00,83.725,83.765,83.725,83.755,1199200000.0
2009-12-03 20:40:00,83.755,83.79,83.745,83.78,1148099999.0
2009-12-03 20:45:00,83.78,83.785,83.745,83.775,992500002.0
2009-12-03 20:50:00,83.785,83.79,83.765,83.785,874000000.0
2009-12-03 20:55:00,83.785,83.845,83.785,83.845,1186500000.0
2009-12-03 21:00:00,83.835,83.86,83.82,83.835,1253800000.0
2009-12-03 21:05:00,83.835,83.855,83.795,83.8,1163500000.0
2009-12-03 21:10:00,83.795,83.8,83.78,83.78,975100000.0
2009-12-03 21:15:00,83.78,83.815,83.78,83.79,624600000.0
2009-12-03 21:20:00,83.79,83.8,83.775,83.795,764500000.0
2009-12-03 21:25:00,83.795,83.81,83.785,83.795,1180899998.0
2009-12-03 21:30:00,83.795,83.81,83.78,83.795,702999999.0
2009-12-03 21:35:00,83.805,83.805,83.74,83.74,1311400000.0
2009-12-03 21:40:00,83.74,83.805,83.74,83.8,858199999.0
2009-12-03 21:45:00,83.8,83.815,83.775,83.785,888200000.0
2009-12-03 21:50:00,83.78,83.78,83.73,83.755,855600000.0
2009-12-03 21:55:00,83.755,83.755,83.695,83.715,939099993.0
2009-12-03 22:00:00,83.715,83.725,83.675,83.685,748900000.0
2009-12-03 22:05:00,83.675,83.77,83.675,83.77,777500000.0
2009-12-03 22:10:00,83.77,83.775,83.745,83.745,906300000.0
2009-12-03 22:15:00,83.745,83.775,83.745,83.77,398000000.0
2009-12-03 22:20:00,83.755,83.77,83.75,83.755,628600000.0
2009-12-03 22:25:00,83.755,83.755,83.695,83.72,1498300000.0
2009-12-03 22:30:00,83.715,83.73,83.71,83.72,965800000.0
2009-12-03 22:35:00,83.72,83.73,83.665,83.68,596000000.0
2009-12-03 22:40:00,83.68,83.7,83.655,83.665,1501300000.0
2009-12-03 22:45:00,83.67,83.67,83.575,83.585,1102800000.0
2009-12-03 22:50:00,83.585,83.62,83.555,83.62,1979500000.0
2009-12-03 22:55:00,83.62,83.635,83.59,83.615,1217600000.0
2009-12-03 23:00:00,83.61,83.625,83.605,83.61,372800000.0
2009-12-03 23:05:00,83.605,83.62,83.575,83.59,487700000.0
2009-12-03 23:10:00,83.595,83.635,83.57,83.605,483900000.0
2009-12-03 23:15:00,83.61,83.63,83.585,83.585,299500000.0
2009-12-03 23:20:00,83.585,83.6,83.57,83.57,141300000.0
2009-12-03 23:25:00,83.575,83.6,83.545,83.575,331300000.0
2009-12-03 23:30:00,83.575,83.59,83.495,83.515,424500000.0
2009-12-03 23:35:00,83.51,83.54,83.465,83.505,513500000.0
2009-12-03 23:40:00,83.515,83.53,83.46,83.475,305600000.0
2009-12-03 23:45:00,83.475,83.535,83.435,83.51,461800000.0
2009-12-03 23:50:00,83.51,83.525,83.465,83.475,529500000.0
2009-12-03 23:55:00,83.475,83.505,83.435,83.45,425300000.0
2009-12-04 00:00:00,83.45,83.475,83.415,83.44,200200000.0
2009-12-04 00:05:00,83.44,83.48,83.4,83.425,207700000.0
2009-12-04 00:10:00,83.425,83.445,83.41,83.435,132400000.0
2009-12-04 00:15:00,83.45,83.47,83.415,83.45,163500000.0
2009-12-04 00:20:00,83.415,83.48,83.415,83.445,72700000.0
2009-12-04 00:25:00,83.44,83.49,83.43,83.49,178300000.0
2009-12-04 00:30:00,83.485,83.53,83.44,83.525,316100000.0
2009-12-04 00:35:00,83.525,83.58,83.525,83.565,155600000.0
2009-12-04 00:40:00,83.565,83.595,83.55,83.575,163900000.0
2009-12-04 00:45:00,83.575,83.625,83.56,83.62,170600000.0
2009-12-04 00:50:00,83.62,83.625,83.52,83.545,276000000.0
2009-12-04 00:55:00,83.545,83.59,83.545,83.565,169700000.0
2009-12-04 01:00:00,83.555,83.56,83.48,83.505,238700000.0
2009-12-04 01:05:00,83.505,83.515,83.48,83.5,99700000.0
2009-12-04 01:10:00,83.505,83.55,83.485,83.545,351500000.0
2009-12-04 01:15:00,83.55,83.55,83.309,83.53,255700001.0
2009-12-04 01:20:00,83.535,83.565,83.52,83.525,323300000.0
2009-12-04 01:25:00,83.525,83.58,83.525,83.545,619800000.0
2009-12-04 01:30:00,83.55,83.625,83.535,83.565,1057800000.0
2009-12-04 01:35:00,83.565,83.565,83.52,83.555,535500000.0
2009-12-04 01:40:00,83.555,83.565,83.535,83.555,696400000.0
2009-12-04 01:45:00,83.56,83.585,83.56,83.575,821900000.0
2009-12-04 01:50:00,83.575,83.58,83.51,83.51,451200000.0
2009-12-04 01:55:00,83.51,83.595,83.51,83.575,1208900000.0
2009-12-04 02:00:00,83.575,83.59,83.54,83.55,1552200000.0
2009-12-04 02:05:00,83.55,83.555,83.49,83.515,928700000.0
2009-12-04 02:10:00,83.515,83.515,83.435,83.435,963600000.0
2009-12-04 02:15:00,83.435,83.435,83.3,83.3,2178100000.0
2009-12-04 02:20:00,83.3,83.335,83.255,83.32,2108300000.0
2009-12-04 02:25:00,83.315,83.395,83.275,83.395,1394600000.0
2009-12-04 02:30:00,83.395,83.395,83.255,83.27,1876500000.0
2009-12-04 02:35:00,83.27,83.3,83.215,83.265,1753300000.0
2009-12-04 02:40:00,83.265,83.28,83.245,83.26,897100000.0
2009-12-04 02:45:00,83.26,83.27,83.225,83.23,1878600000.0
2009-12-04 02:50:00,83.235,83.33,83.225,83.315,1791700000.0
2009-12-04 02:55:00,83.325,83.35,83.29,83.305,1905100000.0
2009-12-04 03:00:00,83.305,83.375,83.27,83.355,1253300000.0
2009-12-04 03:05:00,83.355,83.415,83.335,83.4,1732500000.0
2009-12-04 03:10:00,83.4,83.435,83.375,83.375,1195700000.0
2009-12-04 03:15:00,83.375,83.43,83.37,83.405,1188500000.0
2009-12-04 03:20:00,83.41,83.5,83.405,83.5,1409100000.0
2009-12-04 03:25:00,83.5,83.535,83.405,83.405,2214100000.0
2009-12-04 03:30:00,83.41,83.525,83.405,83.51,1714400000.0
2009-12-04 03:35:00,83.52,83.61,83.52,83.545,2136300000.0
2009-12-04 03:40:00,83.545,83.575,83.54,83.56,1025000000.0
2009-12-04 03:45:00,83.56,83.6,83.555,83.56,966700000.0
2009-12-04 03:50:00,83.56,83.56,83.52,83.53,848600000.0
2009-12-04 03:55:00,83.53,83.545,83.505,83.505,887300000.0
2009-12-04 04:00:00,83.51,83.51,83.45,83.47,1407100000.0
2009-12-04 04:05:00,83.47,83.495,83.465,83.495,1397200000.0
2009-12-04 04:10:00,83.495,83.505,83.445,83.45,935400000.0
2009-12-04 04:15:00,83.45,83.47,83.435,83.47,596900000.0
2009-12-04 04:20:00,83.465,83.48,83.455,83.48,561300000.0
2009-12-04 04:25:00,83.48,83.495,83.47,83.475,576200000.0
2009-12-04 04:30:00,83.475,83.48,83.435,83.435,887400000.0
2009-12-04 04:35:00,83.44,83.515,83.44,83.515,738100000.0
2009-12-04 04:40:00,83.515,83.545,83.495,83.53,699800000.0
2009-12-04 04:45:00,83.53,83.54,83.52,83.535,629800000.0
2009-12-04 04:50:00,83.535,83.555,83.53,83.54,596800000.0
2009-12-04 04:55:00,83.535,83.54,83.525,83.53,263800000.0
2009-12-04 05:00:00,83.525,83.53,83.515,83.515,471300000.0
2009-12-04 05:05:00,83.515,83.515,83.5,83.51,1471500000.0
2009-12-04 05:10:00,83.515,83.515,83.495,83.505,960500000.0
2009-12-04 05:15:00,83.505,83.52,83.465,83.47,1065700000.0
2009-12-04 05:20:00,83.475,83.485,83.455,83.475,397600000.0
2009-12-04 05:25:00,83.475,83.51,83.47,83.48,384800000.0
2009-12-04 05:30:00,83.485,83.515,83.475,83.51,1038300000.0
2009-12-04 05:35:00,83.515,83.54,83.495,83.505,683900000.0
2009-12-04 05:40:00,83.505,83.515,83.49,83.515,373200000.0
2009-12-04 05:45:00,83.515,83.52,83.505,83.515,356700000.0
2009-12-04 05:50:00,83.505,83.525,83.49,83.5,474900000.0
2009-12-04 05:55:00,83.5,83.525,83.47,83.51,836400000.0
2009-12-04 06:00:00,83.51,83.525,83.5,83.515,751200000.0
2009-12-04 06:05:00,83.51,83.515,83.405,83.405,1098100000.0
2009-12-04 06:10:00,83.4,83.41,83.355,83.39,1100600000.0
2009-12-04 06:15:00,83.385,83.39,83.345,83.35,966700000.0
2009-12-04 06:20:00,83.355,83.38,83.315,83.35,1267100000.0
2009-12-04 06:25:00,83.345,83.38,83.335,83.365,581900000.0
2009-12-04 06:30:00,83.365,83.38,83.325,83.33,719800000.0
2009-12-04 06:35:00,83.33,83.38,83.315,83.325,1059100000.0
2009-12-04 06:40:00,83.325,83.365,83.325,83.36,642300000.0
2009-12-04 06:45:00,83.36,83.4,83.345,83.345,412400000.0
2009-12-04 06:50:00,83.345,83.365,83.335,83.36,658400000.0
2009-12-04 06:55:00,83.36,83.435,83.355,83.435,866100000.0
2009-12-04 07:00:00,83.435,83.52,83.435,83.49,1587600000.0
2009-12-04 07:05:00,83.49,83.495,83.465,83.465,655800000.0
2009-12-04 07:10:00,83.465,83.485,83.45,83.47,878800000.0
2009-12-04 07:15:00,83.47,83.47,83.38,83.38,1021200000.0
2009-12-04 07:20:00,83.38,83.42,83.375,83.415,757000000.0
2009-12-04 07:25:00,83.415,83.45,83.4,83.43,1187200000.0
2009-12-04 07:30:00,83.43,83.47,83.405,83.455,1151300000.0
2009-12-04 07:35:00,83.455,83.47,83.38,83.38,1541200000.0
2009-12-04 07:40:00,83.38,83.385,83.34,83.37,964300000.0
2009-12-04 07:45:00,83.37,83.39,83.365,83.39,425000000.0
2009-12-04 07:50:00,83.39,83.43,83.385,83.4,697400000.0
2009-12-04 07:55:00,83.395,83.46,83.385,83.445,1342000000.0
2009-12-04 08:00:00,83.455,83.465,83.425,83.445,1495100000.0
2009-12-04 08:05:00,83.44,83.46,83.44,83.44,1312100000.0
2009-12-04 08:10:00,83.44,83.465,83.415,83.45,1612200000.0
2009-12-04 08:15:00,83.45,83.475,83.44,83.445,869700000.0
2009-12-04 08:20:00,83.445,83.45,83.4,83.43,1150600000.0
2009-12-04 08:25:00,83.43,83.445,83.395,83.41,514000000.0
2009-12-04 08:30:00,83.41,83.435,83.405,83.43,1403200000.0
2009-12-04 08:35:00,83.44,83.505,83.435,83.505,1439000000.0
2009-12-04 08:40:00,83.505,83.585,83.505,83.57,1742200000.0
2009-12-04 08:45:00,83.565,83.58,83.52,83.55,990300000.0
2009-12-04 08:50:00,83.55,83.55,83.495,83.515,1246300000.0
2009-12-04 08:55:00,83.515,83.575,83.515,83.565,1410500000.0
2009-12-04 09:00:00,83.57,83.695,83.57,83.65,2197899999.0
2009-12-04 09:05:00,83.65,83.665,83.585,83.64,1850000001.0
2009-12-04 09:10:00,83.635,83.68,83.625,83.655,1924400000.0
2009-12-04 09:15:00,83.665,83.67,83.595,83.64,1315200000.0
2009-12-04 09:20:00,83.64,83.64,83.605,83.605,1119800000.0
2009-12-04 09:25:00,83.6,83.675,83.595,83.675,1500900001.0
2009-12-04 09:30:00,83.67,83.69,83.59,83.605,1136000001.0
2009-12-04 09:35:00,83.605,83.64,83.595,83.6,1157700000.0
2009-12-04 09:40:00,83.6,83.62,83.535,83.54,1431700000.0
2009-12-04 09:45:00,83.54,83.595,83.535,83.545,805100000.0
2009-12-04 09:50:00,83.54,83.575,83.505,83.52,1582999999.0
2009-12-04 09:55:00,83.515,83.52,83.42,83.515,1001000000.0
2009-12-04 10:00:00,83.53,83.535,83.415,83.435,1667800002.0
2009-12-04 10:05:00,83.44,83.455,83.365,83.365,1259599999.0
2009-12-04 10:10:00,83.365,83.415,83.305,83.4,1714200000.0
2009-12-04 10:15:00,83.4,83.465,83.4,83.405,1257499999.0
2009-12-04 10:20:00,83.395,83.415,83.365,83.395,1547799999.0
2009-12-04 10:25:00,83.39,83.415,83.335,83.335,809600000.0
2009-12-04 10:30:00,83.335,83.4,83.335,83.375,887899999.0
2009-12-04 10:35:00,83.375,83.385,83.335,83.35,901700000.0
2009-12-04 10:40:00,83.345,83.465,83.345,83.455,1071900000.0
2009-12-04 10:45:00,83.455,83.54,83.445,83.505,1243699998.0
2009-12-04 10:50:00,83.505,83.545,83.485,83.545,953799999.0
2009-12-04 10:55:00,83.545,83.545,83.485,83.515,721800000.0
2009-12-04 11:00:00,83.515,83.55,83.505,83.53,1272500000.0
2009-12-04 11:05:00,83.53,83.565,83.525,83.555,645499999.0
2009-12-04 11:10:00,83.555,83.555,83.485,83.52,1049800001.0
2009-12-04 11:15:00,83.515,83.52,83.48,83.515,657099999.0
2009-12-04 11:20:00,83.515,83.58,83.51,83.55,733700002.0
2009-12-04 11:25:00,83.545,83.55,83.515,83.53,472800000.0
2009-12-04 11:30:00,83.525,83.54,83.505,83.54,1190500000.0
2009-12-04 11:35:00,83.54,83.57,83.525,83.53,798000000.0
2009-12-04 11:40:00,83.525,83.54,83.515,83.52,907400000.0
2009-12-04 11:45:00,83.515,83.535,83.5,83.535,1097600000.0
2009-12-04 11:50:00,83.535,83.605,83.515,83.585,682399998.0
2009-12-04 11:55:00,83.59,83.615,83.585,83.595,526600000.0
2009-12-04 12:00:00,83.585,83.645,83.575,83.625,931500001.0
2009-12-04 12:05:00,83.625,83.635,83.59,83.595,780699999.0
2009-12-04 12:10:00,83.595,83.6,83.565,83.575,794400000.0
2009-12-04 12:15:00,83.57,83.585,83.56,83.585,280100000.0
2009-12-04 12:20:00,83.575,83.595,83.565,83.59,437100000.0
2009-12-04 12:25:00,83.595,83.67,83.575,83.64,572700000.0
2009-12-04 12:30:00,83.64,83.695,83.625,83.675,1501899999.0
2009-12-04 12:35:00,83.665,83.67,83.625,83.655,881599998.0
2009-12-04 12:40:00,83.655,83.705,83.645,83.65,778300001.0
2009-12-04 12:45:00,83.655,83.675,83.635,83.665,941500000.0
2009-12-04 12:50:00,83.655,83.69,83.635,83.68,907100002.0
2009-12-04 12:55:00,83.68,83.725,83.68,83.69,306200000.0
2009-12-04 13:00:00,83.695,83.7,83.665,83.68,675099998.0
2009-12-04 13:05:00,83.68,83.685,83.625,83.64,416100001.0
2009-12-04 13:10:00,83.64,83.715,83.635,83.71,520100000.0
2009-12-04 13:15:00,83.715,83.72,83.685,83.695,949299999.0
2009-12-04 13:20:00,83.695,83.775,83.695,83.77,779000000.0
2009-12-04 13:25:00,83.775,83.79,83.76,83.775,935000002.0
2009-12-04 13:30:00,83.775,83.875,83.775,83.82,1322999999.0
2009-12-04 13:35:00,83.815,83.875,83.815,83.865,769300000.0
2009-12-04 13:40:00,83.865,83.875,83.82,83.87,890600000.0
2009-12-04 13:45:00,83.87,83.945,83.855,83.855,796800000.0
2009-12-04 13:50:00,83.865,83.885,83.855,83.875,774600001.0
2009-12-04 13:55:00,83.885,83.9,83.835,83.895,955599999.0
2009-12-04 14:00:00,83.895,84.295,83.895,84.21,1568500000.0
2009-12-04 14:05:00,84.21,84.285,84.18,84.27,2184700000.0
2009-12-04 14:10:00,84.27,84.315,84.255,84.275,1693400000.0
2009-12-04 14:15:00,84.275,84.335,84.25,84.305,1592600000.0
2009-12-04 14:20:00,84.305,84.435,84.305,84.41,1494700000.0
2009-12-04 14:25:00,84.41,84.45,84.33,84.34,1799800000.0
2009-12-04 14:30:00,84.34,84.43,84.335,84.425,841199999.0
2009-12-04 14:35:00,84.425,84.51,84.415,84.46,1198499999.0
2009-12-04 14:40:00,84.46,84.49,84.43,84.43,2534600001.0
2009-12-04 14:45:00,84.43,84.435,84.365,84.385,2448399998.0
2009-12-04 14:50:00,84.385,84.405,84.37,84.375,1470400001.0
2009-12-04 14:55:00,84.375,84.395,84.365,84.385,1182300000.0
2009-12-04 15:00:00,84.385,84.405,84.36,84.385,1943800001.0
2009-12-04 15:05:00,84.38,84.385,84.335,84.35,1418499999.0
2009-12-04 15:10:00,84.345,84.375,84.325,84.325,1398700009.0
2009-12-04 15:15:00,84.325,84.37,84.325,84.355,1434600001.0
2009-12-04 15:20:00,84.355,84.43,84.335,84.425,2407800002.0
2009-12-04 15:25:00,84.425,84.45,84.235,84.325,1819800001.0
2009-12-04 15:30:00,84.325,85.32,84.325,85.28,1315500000.0
2009-12-04 15:35:00,85.285,85.505,85.11,85.23,1805300000.0
2009-12-04 15:40:00,85.23,85.29,85.135,85.245,2138900000.0
2009-12-04 15:45:00,85.24,85.275,85.19,85.215,1712500000.0
2009-12-04 15:50:00,85.215,85.35,85.15,85.345,1884900000.0
2009-12-04 15:55:00,85.345,85.47,85.305,85.36,1779200000.0
2009-12-04 16:00:00,85.365,85.565,85.365,85.52,2190400000.0
2009-12-04 16:05:00,85.515,85.565,85.46,85.515,2500799999.0
2009-12-04 16:10:00,85.515,85.57,85.435,85.51,2945100001.0
2009-12-04 16:15:00,85.51,85.585,85.475,85.475,2791099998.0
2009-12-04 16:20:00,85.475,85.53,85.425,85.455,3013700000.0
2009-12-04 16:25:00,85.455,85.625,85.435,85.58,2904199999.0
2009-12-04 16:30:00,85.585,85.61,85.51,85.525,2554300001.0
2009-12-04 16:35:00,85.525,85.695,85.505,85.695,3017900000.0
2009-12-04 16:40:00,85.695,85.775,85.615,85.65,3100200000.0
2009-12-04 16:45:00,85.655,85.78,85.655,85.745,3595000002.0
2009-12-04 16:50:00,85.745,85.76,85.65,85.66,3163200001.0
2009-12-04 16:55:00,85.66,85.73,85.59,85.635,2691400002.0
2009-12-04 17:00:00,85.63,85.645,85.49,85.49,2657500001.0
2009-12-04 17:05:00,85.49,85.5,85.38,85.43,3414300002.0
2009-12-04 17:10:00,85.435,85.45,85.31,85.355,3248700000.0
2009-12-04 17:15:00,85.35,85.415,85.305,85.405,2277500000.0
2009-12-04 17:20:00,85.39,85.42,85.31,85.335,1877400001.0
2009-12-04 17:25:00,85.33,85.45,85.325,85.405,3633200002.0
2009-12-04 17:30:00,85.405,85.405,85.325,85.37,4068900000.0
2009-12-04 17:35:00,85.365,85.42,85.33,85.41,3784200003.0
2009-12-04 17:40:00,85.415,85.425,85.36,85.415,3736499999.0
2009-12-04 17:45:00,85.415,85.465,85.39,85.43,2720900000.0
2009-12-04 17:50:00,85.43,85.46,85.355,85.46,3192899999.0
2009-12-04 17:55:00,85.45,85.635,85.405,85.635,3161900000.0
2009-12-04 18:00:00,85.635,85.65,85.53,85.585,4327000002.0
2009-12-04 18:05:00,85.58,85.67,85.555,85.65,4051500002.0
2009-12-04 18:10:00,85.655,85.815,85.655,85.815,2887899999.0
2009-12-04 18:15:00,85.805,85.805,85.68,85.68,2895999999.0
2009-12-04 18:20:00,85.68,85.69,85.56,85.61,3566400001.0
2009-12-04 18:25:00,85.615,85.615,85.505,85.525,3247199999.0
2009-12-04 18:30:00,85.515,85.58,85.485,85.51,3617200000.0
2009-12-04 18:35:00,85.51,85.55,85.41,85.465,4106899999.0
2009-12-04 18:40:00,85.465,85.465,85.36,85.365,3657600000.0
2009-12-04 18:45:00,85.365,85.415,85.21,85.39,3086100000.0
2009-12-04 18:50:00,85.39,85.41,85.3,85.385,3364300000.0
2009-12-04 18:55:00,85.385,85.475,85.305,85.45,1250530000.0
2009-12-04 19:00:00,85.45,85.475,85.415,85.425,1477900000.0
2009-12-04 19:05:00,85.43,85.44,85.365,85.44,3210200002.0
2009-12-04 19:10:00,85.44,85.495,85.415,85.45,2868700001.0
2009-12-04 19:15:00,85.45,85.48,85.415,85.435,1783600000.0
2009-12-04 19:20:00,85.435,85.45,85.36,85.4,3210200001.0
2009-12-04 19:25:00,85.4,85.52,85.39,85.49,3085500000.0
2009-12-04 19:30:00,85.495,85.605,85.47,85.555,3897600007.0
2009-12-04 19:35:00,85.555,85.59,85.52,85.59,2482699999.0
2009-12-04 19:40:00,85.59,85.605,85.55,85.56,1221100000.0
2009-12-04 19:45:00,85.56,85.585,85.53,85.56,2481000000.0
2009-12-04 19:50:00,85.56,85.595,85.545,85.585,1816600000.0
2009-12-04 19:55:00,85.585,85.585,85.535,85.565,2361299999.0
2009-12-04 20:00:00,85.565,85.585,85.52,85.53,1675600000.0
2009-12-04 20:05:00,85.53,85.53,85.48,85.49,1090600000.0
2009-12-04 20:10:00,85.49,85.515,85.405,85.43,1696000000.0
2009-12-04 20:15:00,85.42,85.45,85.415,85.445,1055900000.0
2009-12-04 20:20:00,85.45,85.455,85.39,85.4,1365000000.0
2009-12-04 20:25:00,85.4,85.405,85.315,85.355,2133500001.0
2009-12-04 20:30:00,85.355,85.38,85.305,85.37,1959500001.0
2009-12-04 20:35:00,85.37,85.395,85.31,85.315,2205500000.0
2009-12-04 20:40:00,85.315,85.38,85.31,85.38,2313900000.0
2009-12-04 20:45:00,85.38,85.465,85.355,85.46,1129500001.0
2009-12-04 20:50:00,85.46,85.52,85.395,85.455,3153700000.0
2009-12-04 20:55:00,85.455,85.485,85.4,85.425,3116400002.0
2009-12-04 21:00:00,85.425,85.495,85.41,85.48,2531600010.0
2009-12-04 21:05:00,85.48,85.49,85.415,85.43,2868799996.0
2009-12-04 21:10:00,85.425,85.51,85.395,85.51,2909600000.0
2009-12-04 21:15:00,85.51,85.565,85.43,85.45,2971700000.0
2009-12-04 21:20:00,85.45,85.495,85.405,85.405,2841000005.0
2009-12-04 21:25:00,85.41,85.47,85.395,85.46,1696900001.0
2009-12-04 21:30:00,85.46,85.54,85.46,85.535,2443900000.0
2009-12-04 21:35:00,85.535,85.605,85.52,85.575,2723100002.0
2009-12-04 21:40:00,85.585,85.585,85.52,85.575,939900000.0
2009-12-04 21:45:00,85.57,85.73,85.57,85.705,1713899999.0
2009-12-04 21:50:00,85.705,85.71,85.585,85.64,2406099999.0
2009-12-04 21:55:00,85.64,85.655,85.595,85.605,1511900000.0
2009-12-04 22:00:00,85.61,85.655,85.565,85.585,717400000.0
2009-12-04 22:05:00,85.585,85.64,85.535,85.55,692600000.0
2009-12-04 22:10:00,85.55,85.595,85.53,85.565,421300000.0
2009-12-04 22:15:00,85.57,85.58,85.535,85.58,394900000.0
2009-12-04 22:20:00,85.585,85.61,85.535,85.595,506900000.0
2009-12-04 22:25:00,85.595,85.665,85.55,85.585,522200000.0
2009-12-04 22:30:00,85.59,85.625,85.545,85.575,456400000.0
2009-12-04 22:35:00,85.565,85.59,85.535,85.565,302300000.0
2009-12-04 22:40:00,85.565,85.575,85.515,85.52,272900000.0
2009-12-04 22:45:00,85.52,85.52,85.46,85.48,456600000.0
2009-12-04 22:50:00,85.485,85.5,85.415,85.445,476900000.0
2009-12-04 22:55:00,85.445,85.53,85.44,85.525,398000000.0
2009-12-04 23:00:00,85.525,85.59,85.515,85.52,530300000.0
2009-12-04 23:05:00,85.525,85.525,85.485,85.505,336200000.0
2009-12-04 23:10:00,85.505,85.51,85.505,85.51,105200000.0
2009-12-04 23:15:00,85.505,85.535,85.495,85.515,224500000.0
2009-12-04 23:20:00,85.515,85.515,85.475,85.49,354000000.0
2009-12-04 23:25:00,85.5,85.505,85.445,85.455,213600000.0
2009-12-04 23:30:00,85.455,85.47,85.4,85.415,156100000.0
2009-12-04 23:35:00,85.415,85.49,85.415,85.485,202500000.0
2009-12-04 23:40:00,85.485,85.535,85.48,85.52,240800000.0
2009-12-04 23:45:00,85.515,85.53,85.48,85.505,242700000.0
2009-12-04 23:50:00,85.51,85.555,85.48,85.545,222300000.0
2009-12-04 23:55:00,85.54,85.565,85.525,85.54,216100000.0
2009-12-07 00:00:00,85.345,85.35,85.22,85.265,168800000.0
2009-12-07 00:05:00,85.265,85.32,85.265,85.295,290200000.0
2009-12-07 00:10:00,85.295,85.325,85.275,85.295,248300000.0
2009-12-07 00:15:00,85.3,85.315,85.295,85.31,28100000.0
2009-12-07 00:20:00,85.31,85.36,85.29,85.335,127200000.0
2009-12-07 00:25:00,85.33,85.435,85.305,85.425,232400000.0
2009-12-07 00:30:00,85.425,85.43,85.365,85.375,104900000.0
2009-12-07 00:35:00,85.365,85.405,85.355,85.365,112600000.0
2009-12-07 00:40:00,85.365,85.41,85.097,85.116,123300000.0
2009-12-07 00:45:00,85.385,85.43,85.345,85.425,218500000.0
2009-12-07 00:50:00,85.425,85.485,85.375,85.425,124400000.0
2009-12-07 00:55:00,85.425,85.495,85.375,85.4,278700000.0
2009-12-07 01:00:00,85.415,85.5,85.415,85.435,325400000.0
2009-12-07 01:05:00,85.435,85.45,85.4,85.415,92500000.0
2009-12-07 01:10:00,85.415,85.5,85.405,85.495,628000000.0
2009-12-07 01:15:00,85.49,85.515,85.43,85.47,1033200001.0
2009-12-07 01:20:00,85.47,85.485,85.42,85.42,396800000.0
2009-12-07 01:25:00,85.42,85.435,85.37,85.375,727000000.0
2009-12-07 01:30:00,85.375,85.38,85.215,85.22,1225900000.0
2009-12-07 01:35:00,85.22,85.235,85.18,85.215,916800000.0
2009-12-07 01:40:00,85.215,85.215,85.125,85.14,1965100000.0
2009-12-07 01:45:00,85.14,85.3,85.125,85.23,1585700000.0
2009-12-07 01:50:00,85.23,85.26,85.19,85.26,1019100000.0
2009-12-07 01:55:00,85.26,85.27,85.145,85.25,1565100000.0
2009-12-07 02:00:00,85.25,85.3,85.225,85.295,1557700000.0
2009-12-07 02:05:00,85.285,85.335,85.26,85.275,1908200000.0
2009-12-07 02:10:00,85.275,85.31,85.245,85.285,2085900000.0
2009-12-07 02:15:00,85.285,85.315,85.195,85.315,1901900000.0
2009-12-07 02:20:00,85.315,85.34,85.28,85.305,2267800000.0
2009-12-07 02:25:00,85.31,85.32,85.2,85.22,1876800000.0
2009-12-07 02:30:00,85.22,85.34,85.19,85.255,2216600000.0
2009-12-07 02:35:00,85.26,85.36,85.25,85.345,2491200000.0
2009-12-07 02:40:00,85.345,85.42,85.33,85.345,1876800000.0
2009-12-07 02:45:00,85.345,85.49,85.34,85.46,2128500000.0
2009-12-07 02:50:00,85.46,85.485,85.395,85.395,2338100000.0
2009-12-07 02:55:00,85.4,85.405,85.32,85.355,1678100000.0
2009-12-07 03:00:00,85.355,85.37,85.28,85.305,1953200000.0
2009-12-07 03:05:00,85.305,85.32,85.265,85.27,2232800000.0
2009-12-07 03:10:00,85.27,85.36,85.25,85.33,1835400000.0
2009-12-07 03:15:00,85.335,85.43,85.335,85.43,1559400000.0
2009-12-07 03:20:00,85.44,85.445,85.345,85.375,2232800000.0
2009-12-07 03:25:00,85.375,85.395,85.355,85.37,1521200000.0
2009-12-07 03:30:00,85.37,85.375,85.225,85.25,1344200000.0
2009-12-07 03:35:00,85.255,85.3,85.255,85.27,1846900000.0
2009-12-07 03:40:00,85.27,85.285,85.25,85.265,1318500000.0
2009-12-07 03:45:00,85.27,85.285,85.23,85.25,1258100000.0
2009-12-07 03:50:00,85.25,85.265,85.225,85.245,911600000.0
2009-12-07 03:55:00,85.245,85.315,85.245,85.275,1158400000.0
2009-12-07 04:00:00,85.275,85.31,85.265,85.275,1717500000.0
2009-12-07 04:05:00,85.285,85.285,85.235,85.245,864000000.0
2009-12-07 04:10:00,85.245,85.295,85.235,85.29,1101900000.0
2009-12-07 04:15:00,85.29,85.3,85.275,85.285,764200000.0
2009-12-07 04:20:00,85.285,85.355,85.27,85.35,848800000.0
2009-12-07 04:25:00,85.35,85.37,85.35,85.355,898900000.0
2009-12-07 04:30:00,85.355,85.365,85.29,85.295,707400000.0
2009-12-07 04:35:00,85.295,85.295,85.265,85.29,1426800000.0
2009-12-07 04:40:00,85.29,85.31,85.275,85.31,636900000.0
2009-12-07 04:45:00,85.31,85.31,85.27,85.28,614400000.0
2009-12-07 04:50:00,85.275,85.275,85.235,85.24,966400000.0
2009-12-07 04:55:00,85.24,85.245,85.205,85.225,646200000.0
2009-12-07 05:00:00,85.225,85.23,85.205,85.215,1165300000.0
2009-12-07 05:05:00,85.215,85.215,85.165,85.17,1028000000.0
2009-12-07 05:10:00,85.17,85.22,85.17,85.21,880000000.0
2009-12-07 05:15:00,85.215,85.22,85.185,85.185,804700000.0
2009-12-07 05:20:00,85.19,85.215,85.16,85.17,734000000.0
2009-12-07 05:25:00,85.175,85.185,85.135,85.14,893000000.0
2009-12-07 05:30:00,85.14,85.145,85.115,85.115,521000000.0
2009-12-07 05:35:00,85.115,85.14,85.115,85.13,980500001.0
2009-12-07 05:40:00,85.13,85.15,85.11,85.135,774100000.0
2009-12-07 05:45:00,85.135,85.14,85.095,85.1,1038000000.0
2009-12-07 05:50:00,85.095,85.13,85.08,85.105,1374700000.0
2009-12-07 05:55:00,85.105,85.13,85.095,85.105,1243300000.0
2009-12-07 06:00:00,85.105,85.135,85.07,85.115,395400000.0
2009-12-07 06:05:00,85.115,85.12,85.085,85.105,608100000.0
2009-12-07 06:10:00,85.105,85.11,85.095,85.105,502400000.0
2009-12-07 06:15:00,85.105,85.155,85.1,85.135,808300000.0
2009-12-07 06:20:00,85.135,85.15,85.125,85.135,483500000.0
2009-12-07 06:25:00,85.135,85.135,85.11,85.115,671800000.0
2009-12-07 06:30:00,85.11,85.12,85.095,85.115,930600000.0
2009-12-07 06:35:00,85.115,85.155,85.1,85.155,567500000.0
2009-12-07 06:40:00,85.155,85.165,85.12,85.14,1203600000.0
2009-12-07 06:45:00,85.14,85.17,85.105,85.125,730800000.0
2009-12-07 06:50:00,85.125,85.17,85.125,85.15,883900000.0
2009-12-07 06:55:00,85.15,85.185,85.125,85.14,1074300000.0
2009-12-07 07:00:00,85.14,85.22,85.14,85.2,1584200000.0
2009-12-07 07:05:00,85.2,85.215,85.18,85.19,752200000.0
2009-12-07 07:10:00,85.195,85.195,85.165,85.185,812800000.0
2009-12-07 07:15:00,85.18,85.18,85.145,85.155,672200000.0
2009-12-07 07:20:00,85.155,85.175,85.15,85.165,458500000.0
2009-12-07 07:25:00,85.165,85.175,85.155,85.17,669200000.0
2009-12-07 07:30:00,85.175,85.185,85.155,85.16,475000000.0
2009-12-07 07:35:00,85.155,85.18,85.13,85.14,839800000.0
2009-12-07 07:40:00,85.14,85.215,85.13,85.21,2021500000.0
2009-12-07 07:45:00,85.21,85.225,85.165,85.195,1602100000.0
2009-12-07 07:50:00,85.195,85.22,85.185,85.22,1189300000.0
2009-12-07 07:55:00,85.225,85.285,85.21,85.21,1303800000.0
2009-12-07 08:00:00,85.21,85.25,85.2,85.24,1006400000.0
2009-12-07 08:05:00,85.235,85.24,85.21,85.215,781800000.0
2009-12-07 08:10:00,85.215,85.335,85.205,85.315,1913499999.0
2009-12-07 08:15:00,85.31,85.325,85.285,85.285,1262500000.0
2009-12-07 08:20:00,85.29,85.29,85.245,85.265,935300000.0
2009-12-07 08:25:00,85.255,85.29,85.24,85.25,696200000.0
2009-12-07 08:30:00,85.25,85.305,85.25,85.305,785500000.0
2009-12-07 08:35:00,85.305,85.33,85.275,85.295,1187900000.0
2009-12-07 08:40:00,85.295,85.335,85.29,85.335,748000000.0
2009-12-07 08:45:00,85.34,85.365,85.23,85.23,1320400000.0
2009-12-07 08:50:00,85.225,85.26,85.215,85.245,1599100000.0
2009-12-07 08:55:00,85.24,85.265,85.225,85.26,1469700000.0
2009-12-07 09:00:00,85.26,85.285,85.24,85.24,1893600000.0
2009-12-07 09:05:00,85.245,85.255,85.105,85.115,2290300000.0
2009-12-07 09:10:00,85.11,85.115,84.98,85.01,2627900000.0
2009-12-07 09:15:00,85.01,85.095,85.01,85.04,2295000000.0
2009-12-07 09:20:00,85.04,85.105,85.02,85.08,2024600001.0
2009-12-07 09:25:00,85.08,85.095,85.03,85.075,1078999998.0
2009-12-07 09:30:00,85.08,85.1,85.05,85.075,858899999.0
2009-12-07 09:35:00,85.08,85.08,85.045,85.065,884100000.0
2009-12-07 09:40:00,85.065,85.075,84.97,85.005,1232300001.0
2009-12-07 09:45:00,85.005,85.11,85.0,85.095,1211700001.0
2009-12-07 09:50:00,85.095,85.11,85.07,85.095,713200000.0
2009-12-07 09:55:00,85.09,85.17,85.09,85.14,962000001.0
2009-12-07 10:00:00,85.155,85.155,85.025,85.055,1031400001.0
2009-12-07 10:05:00,85.055,85.055,84.985,85.015,1641700001.0
2009-12-07 10:10:00,85.015,85.015,84.95,84.985,1339599999.0
2009-12-07 10:15:00,84.98,84.99,84.87,84.89,978400000.0
2009-12-07 10:20:00,84.89,84.915,84.805,84.805,1600900000.0
2009-12-07 10:25:00,84.81,84.85,84.735,84.835,1474700001.0
2009-12-07 10:30:00,84.835,84.84,84.735,84.78,1624699997.0
2009-12-07 10:35:00,84.78,84.805,84.635,84.675,2789900000.0
2009-12-07 10:40:00,84.675,84.735,84.595,84.66,2177099999.0
2009-12-07 10:45:00,84.655,84.66,84.55,84.58,2246099998.0
2009-12-07 10:50:00,84.58,84.6,84.53,84.585,2305899999.0
2009-12-07 10:55:00,84.585,84.64,84.515,84.555,2067200000.0
2009-12-07 11:00:00,84.55,84.565,84.495,84.55,1613499999.0
2009-12-07 11:05:00,84.55,84.72,84.55,84.695,1634099999.0
2009-12-07 11:10:00,84.695,84.715,84.615,84.625,1393300001.0
2009-12-07 11:15:00,84.625,84.71,84.62,84.68,1068900001.0
2009-12-07 11:20:00,84.685,84.7,84.645,84.69,1168200001.0
2009-12-07 11:25:00,84.69,84.73,84.665,84.72,1131800000.0
2009-12-07 11:30:00,84.72,84.78,84.715,84.755,1785999999.0
2009-12-07 11:35:00,84.755,84.775,84.725,84.76,1685900001.0
2009-12-07 11:40:00,84.755,84.765,84.695,84.74,1114600000.0
2009-12-07 11:45:00,84.74,84.79,84.74,84.765,1813700000.0
2009-12-07 11:50:00,84.765,84.84,84.765,84.84,894600002.0
2009-12-07 11:55:00,84.84,84.97,84.825,84.96,1074400000.0
2009-12-07 12:00:00,84.96,84.975,84.9,84.915,961400000.0
2009-12-07 12:05:00,84.915,84.92,84.875,84.895,1360900000.0
2009-12-07 12:10:00,84.895,84.955,84.885,84.925,1462300001.0
2009-12-07 12:15:00,84.925,84.95,84.895,84.905,1298700000.0
2009-12-07 12:20:00,84.91,84.96,84.885,84.93,687000000.0
2009-12-07 12:25:00,84.93,84.99,84.925,84.985,568900000.0
2009-12-07 12:30:00,84.985,85.035,84.975,84.98,973900002.0
2009-12-07 12:35:00,84.99,84.99,84.965,84.97,1230800000.0
2009-12-07 12:40:00,84.97,84.98,84.915,84.92,518600000.0
2009-12-07 12:45:00,84.915,84.94,84.895,84.92,936799998.0
2009-12-07 12:50:00,84.92,84.92,84.845,84.845,804000000.0
2009-12-07 12:55:00,84.845,84.855,84.695,84.7,1448000000.0
2009-12-07 13:00:00,84.7,84.83,84.7,84.815,1429400000.0
2009-12-07 13:05:00,84.82,84.865,84.805,84.865,1548800000.0
2009-12-07 13:10:00,84.865,84.885,84.79,84.81,1739099999.0
2009-12-07 13:15:00,84.82,84.84,84.77,84.775,1021800000.0
2009-12-07 13:20:00,84.775,84.785,84.725,84.765,2307199999.0
2009-12-07 13:25:00,84.765,84.835,84.755,84.815,828900000.0
2009-12-07 13:30:00,84.815,84.845,84.815,84.83,1041900000.0
2009-12-07 13:35:00,84.83,84.835,84.785,84.795,1074600001.0
2009-12-07 13:40:00,84.795,84.81,84.795,84.795,694100000.0
2009-12-07 13:45:00,84.795,84.795,84.71,84.755,752300000.0
2009-12-07 13:50:00,84.755,84.755,84.65,84.685,1180700000.0
2009-12-07 13:55:00,84.68,84.715,84.67,84.715,1046299999.0
2009-12-07 14:00:00,84.715,84.745,84.675,84.745,902500000.0
2009-12-07 14:05:00,84.745,84.775,84.725,84.765,1213300001.0
2009-12-07 14:10:00,84.77,84.8,84.765,84.8,498300000.0
2009-12-07 14:15:00,84.8,84.835,84.795,84.83,1074400001.0
2009-12-07 14:20:00,84.83,84.895,84.815,84.885,828900000.0
2009-12-07 14:25:00,84.88,84.89,84.84,84.865,734000000.0
2009-12-07 14:30:00,84.875,84.935,84.875,84.915,993100000.0
2009-12-07 14:35:00,84.915,85.015,84.91,85.01,713300000.0
2009-12-07 14:40:00,85.005,85.035,84.985,84.99,864400000.0
2009-12-07 14:45:00,84.99,85.09,84.985,85.065,867499999.0
2009-12-07 14:50:00,85.065,85.065,85.03,85.05,1160300000.0
2009-12-07 14:55:00,85.05,85.075,85.0,85.0,1658700000.0
2009-12-07 15:00:00,85.01,85.025,84.975,85.0,1638300000.0
2009-12-07 15:05:00,85.0,85.0,84.95,84.97,1438600000.0
2009-12-07 15:10:00,84.97,85.04,84.96,85.04,1978399998.0
2009-12-07 15:15:00,85.045,85.06,85.02,85.03,1707799999.0
2009-12-07 15:20:00,85.025,85.115,85.005,85.09,2005700001.0
2009-12-07 15:25:00,85.09,85.105,85.075,85.085,1356300000.0
2009-12-07 15:30:00,85.08,85.205,85.08,85.175,1899600000.0
2009-12-07 15:35:00,85.18,85.28,85.145,85.255,2221200000.0
2009-12-07 15:40:00,85.25,85.355,85.215,85.355,1839500000.0
2009-12-07 15:45:00,85.36,85.405,85.27,85.395,3083000001.0
2009-12-07 15:50:00,85.395,85.435,85.28,85.29,3357699991.0
2009-12-07 15:55:00,85.295,85.335,85.25,85.265,3572799997.0
2009-12-07 16:00:00,85.265,85.315,85.195,85.21,2089900000.0
2009-12-07 16:05:00,85.21,85.23,85.145,85.165,2947100000.0
2009-12-07 16:10:00,85.165,85.265,85.165,85.195,2452999999.0
2009-12-07 16:15:00,85.195,85.25,85.185,85.23,3023499999.0
2009-12-07 16:20:00,85.225,85.24,85.09,85.09,2258199999.0
2009-12-07 16:25:00,85.09,85.095,85.025,85.075,2919600000.0
2009-12-07 16:30:00,85.07,85.24,85.055,85.23,1979900000.0
2009-12-07 16:35:00,85.23,85.255,85.155,85.195,3467999999.0
2009-12-07 16:40:00,85.195,85.215,85.105,85.205,2689700000.0
2009-12-07 16:45:00,85.21,85.22,85.115,85.155,1621600000.0
2009-12-07 16:50:00,85.17,85.18,85.105,85.135,1776500000.0
2009-12-07 16:55:00,85.135,85.19,85.125,85.17,2294400000.0
2009-12-07 17:00:00,85.175,85.195,85.02,85.06,2796099999.0
2009-12-07 17:05:00,85.055,85.14,85.045,85.09,2003000000.0
2009-12-07 17:10:00,85.09,85.16,85.08,85.115,3105900001.0
2009-12-07 17:15:00,85.115,85.185,85.06,85.185,2297400000.0
2009-12-07 17:20:00,85.185,85.185,85.095,85.12,2780799999.0
2009-12-07 17:25:00,85.125,85.205,85.105,85.205,3072800001.0
2009-12-07 17:30:00,85.205,85.255,85.14,85.2,3373700001.0
2009-12-07 17:35:00,85.2,85.28,85.195,85.23,2978499999.0
2009-12-07 17:40:00,85.23,85.24,85.14,85.155,3283699999.0
2009-12-07 17:45:00,85.16,85.23,85.145,85.165,2930800000.0
2009-12-07 17:50:00,85.17,85.255,85.165,85.25,2559600000.0
2009-12-07 17:55:00,85.25,85.31,85.245,85.295,3169799999.0
2009-12-07 18:00:00,85.295,85.305,85.21,85.225,3992300001.0
2009-12-07 18:05:00,85.225,85.245,85.175,85.235,3033100000.0
2009-12-07 18:10:00,85.235,85.255,85.22,85.22,3052500001.0
2009-12-07 18:15:00,85.22,85.26,85.135,85.17,3584500004.0
2009-12-07 18:20:00,85.17,85.185,85.075,85.115,2403400000.0
2009-12-07 18:25:00,85.11,85.15,85.095,85.115,1976200001.0
2009-12-07 18:30:00,85.12,85.23,85.115,85.19,1899700002.0
2009-12-07 18:35:00,85.185,85.21,85.095,85.105,2068799998.0
2009-12-07 18:40:00,85.105,85.115,85.065,85.105,2099600000.0
2009-12-07 18:45:00,85.105,85.155,85.1,85.14,1397099999.0
2009-12-07 18:50:00,85.145,85.15,85.025,85.055,3770799996.0
2009-12-07 18:55:00,85.055,85.1,85.03,85.1,2068700001.0
2009-12-07 19:00:00,85.1,85.105,85.045,85.09,2079300000.0
2009-12-07 19:05:00,85.09,85.105,85.06,85.08,1370060000.0
2009-12-07 19:10:00,85.08,85.085,85.035,85.065,991500000.0
2009-12-07 19:15:00,85.055,85.075,85.015,85.06,1419000000.0
2009-12-07 19:20:00,85.065,85.085,85.045,85.075,2108799999.0
2009-12-07 19:25:00,85.085,85.09,85.01,85.02,1533700001.0
2009-12-07 19:30:00,85.02,85.045,84.92,84.93,1530800000.0
2009-12-07 19:35:00,84.925,84.95,84.735,84.94,2841600000.0
2009-12-07 19:40:00,84.935,85.01,84.9,84.985,3425899998.0
2009-12-07 19:45:00,84.985,85.235,84.975,85.155,3828499997.0
2009-12-07 19:50:00,85.155,85.185,85.085,85.135,3042699995.0
2009-12-07 19:55:00,85.13,85.165,85.1,85.145,2077900000.0
2009-12-07 20:00:00,85.155,85.255,85.14,85.205,1935600001.0
2009-12-07 20:05:00,85.205,85.235,85.2,85.225,2039099997.0
2009-12-07 20:10:00,85.225,85.225,85.065,85.135,3223000000.0
2009-12-07 20:15:00,85.125,85.14,85.005,85.025,1532200000.0
2009-12-07 20:20:00,85.02,85.105,85.005,85.105,2058799998.0
2009-12-07 20:25:00,85.105,85.115,84.955,84.985,2118099998.0
2009-12-07 20:30:00,84.985,84.99,84.915,84.97,1397500000.0
2009-12-07 20:35:00,84.975,85.035,84.96,85.025,1343200000.0
2009-12-07 20:40:00,85.025,85.085,85.02,85.085,252100000.0
2009-12-07 20:45:00,85.08,85.125,85.03,85.035,599400000.0
2009-12-07 20:50:00,85.035,85.055,85.005,85.05,1049000000.0
2009-12-07 20:55:00,85.045,85.06,85.005,85.005,941000000.0
2009-12-07 21:00:00,85.005,85.025,84.955,85.02,1378800000.0
2009-12-07 21:05:00,85.02,85.09,85.015,85.08,1737200001.0
2009-12-07 21:10:00,85.08,85.1,85.045,85.06,1833300000.0
2009-12-07 21:15:00,85.055,85.075,85.025,85.025,1406500001.0
2009-12-07 21:20:00,85.04,85.08,84.995,85.055,1936600000.0
2009-12-07 21:25:00,85.055,85.125,85.035,85.1,2354800004.0
2009-12-07 21:30:00,85.1,85.1,85.025,85.055,2093700001.0
2009-12-07 21:35:00,85.055,85.055,84.985,85.02,2351200000.0
2009-12-07 21:40:00,85.02,85.03,84.955,84.965,1617700000.0
2009-12-07 21:45:00,84.965,84.965,84.88,84.9,2162400000.0
2009-12-07 21:50:00,84.9,84.93,84.885,84.92,1958500000.0
2009-12-07 21:55:00,84.92,84.955,84.89,84.945,696400000.0
2009-12-07 22:00:00,84.945,84.98,84.915,84.925,1266700000.0
2009-12-07 22:05:00,84.92,84.955,84.91,84.925,922400000.0
2009-12-07 22:10:00,84.935,84.955,84.93,84.945,938100000.0
2009-12-07 22:15:00,84.945,84.97,84.92,84.93,867200000.0
2009-12-07 22:20:00,84.935,84.98,84.915,84.965,623700000.0
2009-12-07 22:25:00,84.96,85.01,84.94,85.0,768400000.0
2009-12-07 22:30:00,85.0,85.055,84.99,85.05,805300000.0
2009-12-07 22:35:00,85.045,85.045,84.995,84.995,1091000000.0
2009-12-07 22:40:00,85.0,85.05,85.0,85.045,831600000.0
2009-12-07 22:45:00,85.045,85.055,85.005,85.02,1354800000.0
2009-12-07 22:50:00,85.015,85.03,84.985,85.02,1047800000.0
2009-12-07 22:55:00,85.02,85.02,84.995,85.005,1083600000.0
2009-12-07 23:00:00,85.005,85.06,85.005,85.015,788900000.0
2009-12-07 23:05:00,85.015,85.04,85.005,85.015,416300000.0
2009-12-07 23:10:00,85.015,85.045,84.995,85.04,390100000.0
2009-12-07 23:15:00,85.045,85.115,85.04,85.08,342100000.0
2009-12-07 23:20:00,85.085,85.09,85.045,85.055,473000000.0
2009-12-07 23:25:00,85.055,85.065,85.025,85.025,283300000.0
2009-12-07 23:30:00,85.035,85.06,85.025,85.035,334900000.0
2009-12-07 23:35:00,85.04,85.075,85.035,85.075,595900000.0
2009-12-07 23:40:00,85.085,85.085,85.045,85.055,74000000.0
2009-12-07 23:45:00,85.055,85.075,85.045,85.055,150000000.0
2009-12-07 23:50:00,85.045,85.065,85.025,85.045,251100000.0
2009-12-07 23:55:00,85.045,85.09,85.045,85.07,350500000.0
2009-12-08 00:00:00,84.954,85.07,84.944,85.025,140400000.0
2009-12-08 00:05:00,85.025,85.025,84.945,84.955,87100000.0
2009-12-08 00:10:00,84.96,84.995,84.915,84.925,132000000.0
2009-12-08 00:15:00,84.925,84.995,84.915,84.985,114900000.0
2009-12-08 00:20:00,84.985,85.005,84.965,84.965,120200000.0
2009-12-08 00:25:00,84.965,85.02,84.955,84.97,55100000.0
2009-12-08 00:30:00,84.97,85.026,84.915,84.965,139400000.0
2009-12-08 00:35:00,84.965,84.995,84.965,84.98,43200000.0
2009-12-08 00:40:00,84.99,85.02,84.915,84.915,225700000.0
2009-12-08 00:45:00,84.915,84.95,84.905,84.935,142200000.0
2009-12-08 00:50:00,84.95,84.965,84.95,84.965,55600000.0
2009-12-08 00:55:00,84.965,84.985,84.935,84.955,73100000.0
2009-12-08 01:00:00,84.955,85.045,84.955,85.045,92900000.0
2009-12-08 01:05:00,85.055,85.055,84.987,84.987,55400000.0
2009-12-08 01:10:00,85.035,85.04,85.02,85.03,83200000.0
2009-12-08 01:15:00,85.03,85.035,84.965,84.995,392000000.0
2009-12-08 01:20:00,84.99,85.025,84.99,85.025,233600000.0
2009-12-08 01:25:00,85.025,85.045,85.005,85.015,382400000.0
2009-12-08 01:30:00,85.015,85.045,85.015,85.03,536300000.0
2009-12-08 01:35:00,85.03,85.045,85.0,85.0,364600000.0
2009-12-08 01:40:00,85.0,85.005,84.97,84.985,528000000.0
2009-12-08 01:45:00,84.985,85.045,84.97,85.045,616800000.0
2009-12-08 01:50:00,85.045,85.05,84.98,85.05,536400000.0
2009-12-08 01:55:00,85.05,85.075,85.035,85.075,489600000.0
2009-12-08 02:00:00,85.075,85.075,84.985,84.995,1040000000.0
2009-12-08 02:05:00,84.995,85.04,84.995,85.01,803600000.0
2009-12-08 02:10:00,85.01,85.06,84.985,85.0,1414600000.0
2009-12-08 02:15:00,84.995,85.115,84.995,85.11,702399999.0
2009-12-08 02:20:00,85.115,85.115,85.055,85.065,720800000.0
2009-12-08 02:25:00,85.065,85.065,84.995,84.995,409199999.0
2009-12-08 02:30:00,84.995,85.07,84.975,85.07,750800000.0
2009-12-08 02:35:00,85.07,85.09,84.96,84.99,1490800000.0
2009-12-08 02:40:00,84.99,85.04,84.965,85.015,1148600000.0
2009-12-08 02:45:00,85.015,85.015,84.975,85.0,919600000.0
2009-12-08 02:50:00,85.0,85.005,84.905,84.915,820800000.0
2009-12-08 02:55:00,84.915,84.98,84.845,84.85,1875100000.0
2009-12-08 03:00:00,84.85,84.93,84.85,84.885,1863600000.0
2009-12-08 03:05:00,84.885,84.91,84.875,84.875,1552400000.0
2009-12-08 03:10:00,84.87,84.945,84.865,84.94,972000000.0
2009-12-08 03:15:00,84.94,84.94,84.845,84.855,1618400000.0
2009-12-08 03:20:00,84.855,84.87,84.815,84.825,791800001.0
2009-12-08 03:25:00,84.825,84.85,84.805,84.835,1072800000.0
2009-12-08 03:30:00,84.835,84.835,84.715,84.78,2196000000.0
2009-12-08 03:35:00,84.78,84.78,84.67,84.765,1188500000.0
2009-12-08 03:40:00,84.765,84.795,84.72,84.745,1232400000.0
2009-12-08 03:45:00,84.745,84.8,84.745,84.76,1392000000.0
2009-12-08 03:50:00,84.755,84.81,84.75,84.78,1027800000.0
2009-12-08 03:55:00,84.78,84.82,84.76,84.805,1073400000.0
2009-12-08 04:00:00,84.805,84.805,84.735,84.765,1171200000.0
2009-12-08 04:05:00,84.765,84.775,84.705,84.71,1305500000.0
2009-12-08 04:10:00,84.705,84.75,84.695,84.73,1116100000.0
2009-12-08 04:15:00,84.73,84.76,84.725,84.735,977600000.0
2009-12-08 04:20:00,84.73,84.735,84.715,84.715,808100000.0
2009-12-08 04:25:00,84.715,84.73,84.7,84.715,1008800000.0
2009-12-08 04:30:00,84.715,84.73,84.695,84.7,870800000.0
2009-12-08 04:35:00,84.7,84.705,84.675,84.7,521200000.0
2009-12-08 04:40:00,84.695,84.705,84.67,84.695,762800000.0
2009-12-08 04:45:00,84.7,84.725,84.69,84.725,552000000.0
2009-12-08 04:50:00,84.72,84.735,84.705,84.73,635100000.0
2009-12-08 04:55:00,84.725,84.75,84.725,84.735,372800000.0
2009-12-08 05:00:00,84.735,84.76,84.685,84.695,731700000.0
2009-12-08 05:05:00,84.695,84.71,84.69,84.695,506300000.0
2009-12-08 05:10:00,84.695,84.7,84.67,84.69,832000000.0
2009-12-08 05:15:00,84.69,84.715,84.685,84.695,311200000.0
2009-12-08 05:20:00,84.695,84.71,84.645,84.695,972900000.0
2009-12-08 05:25:00,84.695,84.695,84.66,84.695,284400000.0
2009-12-08 05:30:00,84.685,84.69,84.645,84.655,576400000.0
2009-12-08 05:35:00,84.65,84.665,84.63,84.635,505200000.0
2009-12-08 05:40:00,84.635,84.675,84.63,84.635,726400000.0
2009-12-08 05:45:00,84.635,84.675,84.625,84.65,699600000.0
2009-12-08 05:50:00,84.645,84.665,84.625,84.645,678200000.0
2009-12-08 05:55:00,84.645,84.665,84.635,84.645,671200000.0
2009-12-08 06:00:00,84.645,84.7,84.645,84.66,1875800000.0
2009-12-08 06:05:00,84.66,84.665,84.63,84.65,448000000.0
2009-12-08 06:10:00,84.65,84.705,84.635,84.7,650900000.0
2009-12-08 06:15:00,84.7,84.705,84.615,84.615,801900000.0
2009-12-08 06:20:00,84.615,84.645,84.615,84.645,288400000.0
2009-12-08 06:25:00,84.64,84.685,84.64,84.685,706800000.0
2009-12-08 06:30:00,84.685,84.7,84.63,84.64,929600000.0
2009-12-08 06:35:00,84.64,84.64,84.58,84.595,700400000.0
2009-12-08 06:40:00,84.595,84.62,84.585,84.585,497600000.0
2009-12-08 06:45:00,84.585,84.63,84.453,84.605,272200000.0
2009-12-08 06:50:00,84.6,84.605,84.565,84.57,1223300000.0
2009-12-08 06:55:00,84.575,84.62,84.575,84.585,1022700000.0
2009-12-08 07:00:00,84.585,84.615,84.58,84.61,535600000.0
2009-12-08 07:05:00,84.605,84.615,84.595,84.595,468800000.0
2009-12-08 07:10:00,84.595,84.6,84.535,84.55,1503600000.0
2009-12-08 07:15:00,84.555,84.575,84.49,84.5,1014300000.0
2009-12-08 07:20:00,84.5,84.51,84.45,84.455,707600000.0
2009-12-08 07:25:00,84.455,84.495,84.41,84.47,1287800000.0
2009-12-08 07:30:00,84.465,84.505,84.425,84.425,591600000.0
2009-12-08 07:35:00,84.435,84.455,84.43,84.445,681700000.0
2009-12-08 07:40:00,84.445,84.45,84.415,84.44,584400000.0
2009-12-08 07:45:00,84.435,84.515,84.435,84.495,977800000.0
2009-12-08 07:50:00,84.495,84.615,84.485,84.615,1511700000.0
2009-12-08 07:55:00,84.615,84.675,84.6,84.6,1598100000.0
2009-12-08 08:00:00,84.595,84.63,84.56,84.63,1386600000.0
2009-12-08 08:05:00,84.63,84.72,84.615,84.685,1388400000.0
2009-12-08 08:10:00,84.695,84.72,84.645,84.695,1192800000.0
2009-12-08 08:15:00,84.695,84.695,84.59,84.615,1636700000.0
2009-12-08 08:20:00,84.615,84.65,84.585,84.615,1438000000.0
2009-12-08 08:25:00,84.615,84.65,84.61,84.625,463200000.0
2009-12-08 08:30:00,84.625,84.675,84.625,84.655,689400000.0
2009-12-08 08:35:00,84.655,84.68,84.65,84.665,957000000.0
2009-12-08 08:40:00,84.665,84.71,84.655,84.7,1389000000.0
2009-12-08 08:45:00,84.7,84.73,84.685,84.69,1525000000.0
2009-12-08 08:50:00,84.69,84.72,84.675,84.685,1062200000.0
2009-12-08 08:55:00,84.685,84.73,84.675,84.675,942100000.0
2009-12-08 09:00:00,84.675,84.69,84.585,84.62,2210500000.0
2009-12-08 09:05:00,84.62,84.63,84.575,84.6,1995500001.0
2009-12-08 09:10:00,84.6,84.625,84.565,84.625,2250799998.0
2009-12-08 09:15:00,84.625,84.625,84.49,84.515,2587500000.0
2009-12-08 09:20:00,84.515,84.58,84.495,84.58,2225300003.0
2009-12-08 09:25:00,84.575,84.62,84.555,84.62,1379600001.0
2009-12-08 09:30:00,84.615,84.64,84.57,84.585,1026300000.0
2009-12-08 09:35:00,84.585,84.595,84.5,84.51,1053600000.0
2009-12-08 09:40:00,84.51,84.52,84.44,84.45,1074600000.0
2009-12-08 09:45:00,84.455,84.455,84.36,84.395,1142800000.0
2009-12-08 09:50:00,84.39,84.43,84.355,84.405,1261000000.0
2009-12-08 09:55:00,84.405,84.405,84.24,84.27,1479199998.0
2009-12-08 10:00:00,84.27,84.305,84.195,84.305,1338800000.0
2009-12-08 10:05:00,84.305,84.415,84.3,84.415,1561699999.0
2009-12-08 10:10:00,84.415,84.45,84.405,84.43,1081599999.0
2009-12-08 10:15:00,84.43,84.545,84.43,84.47,994000000.0
2009-12-08 10:20:00,84.475,84.525,84.44,84.5,750900000.0
2009-12-08 10:25:00,84.5,84.53,84.465,84.53,1160199997.0
2009-12-08 10:30:00,84.535,84.55,84.495,84.52,1775799986.0
2009-12-08 10:35:00,84.52,84.66,84.52,84.575,1967199996.0
2009-12-08 10:40:00,84.575,84.63,84.57,84.615,1569399999.0
2009-12-08 10:45:00,84.615,84.64,84.585,84.615,1188199998.0
2009-12-08 10:50:00,84.625,84.645,84.545,84.545,1087099999.0
2009-12-08 10:55:00,84.545,84.635,84.525,84.635,919899999.0
2009-12-08 11:00:00,84.64,84.655,84.525,84.525,1786299997.0
2009-12-08 11:05:00,84.525,84.66,84.525,84.64,1294999995.0
2009-12-08 11:10:00,84.64,84.64,84.545,84.595,1499999990.0
2009-12-08 11:15:00,84.605,84.65,84.575,84.65,1038000001.0
2009-12-08 11:20:00,84.65,84.665,84.535,84.565,2436199977.0
2009-12-08 11:25:00,84.565,84.58,84.49,84.49,1179199999.0
2009-12-08 11:30:00,84.47,84.57,84.415,84.57,1803399999.0
2009-12-08 11:35:00,84.565,84.645,84.56,84.635,1657700001.0
2009-12-08 11:40:00,84.635,84.675,84.615,84.615,1437999997.0
2009-12-08 11:45:00,84.615,84.615,84.535,84.555,1387999999.0
2009-12-08 11:50:00,84.555,84.58,84.525,84.565,1146599999.0
2009-12-08 11:55:00,84.565,84.6,84.56,84.575,1040000000.0
2009-12-08 12:00:00,84.575,84.585,84.48,84.54,1611499996.0
2009-12-08 12:05:00,84.54,84.545,84.44,84.455,1368800000.0
2009-12-08 12:10:00,84.455,84.49,84.365,84.39,2291099997.0
2009-12-08 12:15:00,84.39,84.45,84.37,84.435,1769399995.0
2009-12-08 12:20:00,84.43,84.43,84.305,84.305,2177799996.0
2009-12-08 12:25:00,84.305,84.395,84.285,84.395,1690099998.0
2009-12-08 12:30:00,84.395,84.455,84.36,84.455,1134900000.0
2009-12-08 12:35:00,84.45,84.475,84.37,84.405,1225599999.0
2009-12-08 12:40:00,84.405,84.415,84.365,84.39,787500000.0
2009-12-08 12:45:00,84.385,84.395,84.315,84.355,784099999.0
2009-12-08 12:50:00,84.355,84.365,84.285,84.315,997799997.0
2009-12-08 12:55:00,84.305,84.35,84.28,84.305,1346900000.0
2009-12-08 13:00:00,84.305,84.305,84.165,84.175,694700000.0
2009-12-08 13:05:00,84.175,84.225,84.155,84.225,860800000.0
2009-12-08 13:10:00,84.225,84.235,84.155,84.215,1534199997.0
2009-12-08 13:15:00,84.215,84.215,84.085,84.095,1022799994.0
2009-12-08 13:20:00,84.095,84.135,84.07,84.13,1413399996.0
2009-12-08 13:25:00,84.135,84.14,84.035,84.04,1624799996.0
2009-12-08 13:30:00,84.04,84.045,83.985,84.015,1484900002.0
2009-12-08 13:35:00,84.015,84.04,83.915,83.975,1939899994.0
2009-12-08 13:40:00,83.975,84.08,83.955,84.08,1801099994.0
2009-12-08 13:45:00,84.08,84.155,84.045,84.155,1547099998.0
2009-12-08 13:50:00,84.175,84.19,84.135,84.16,1115800000.0
2009-12-08 13:55:00,84.165,84.225,84.075,84.075,1979300003.0
2009-12-08 14:00:00,84.075,84.075,83.925,83.995,2317600001.0
2009-12-08 14:05:00,83.995,84.055,83.94,83.955,1868399999.0
2009-12-08 14:10:00,83.955,83.985,83.885,83.975,1370600000.0
2009-12-08 14:15:00,83.975,84.155,83.965,84.105,1714599999.0
2009-12-08 14:20:00,84.095,84.145,84.065,84.145,1187600000.0
2009-12-08 14:25:00,84.145,84.185,84.045,84.045,1758999997.0
2009-12-08 14:30:00,84.045,84.045,83.875,83.915,2242199999.0
2009-12-08 14:35:00,83.92,83.975,83.855,83.935,2030899998.0
2009-12-08 14:40:00,83.935,84.01,83.925,83.975,1341500001.0
2009-12-08 14:45:00,83.965,84.05,83.9,83.905,2305899989.0
2009-12-08 14:50:00,83.905,84.0,83.895,83.985,1818999995.0
2009-12-08 14:55:00,83.985,84.045,83.975,84.005,2137200001.0
2009-12-08 15:00:00,84.015,84.015,83.825,83.83,2647600001.0
2009-12-08 15:05:00,83.83,83.885,83.805,83.885,2104400001.0
2009-12-08 15:10:00,83.885,83.885,83.8,83.8,2325299998.0
2009-12-08 15:15:00,83.81,83.855,83.805,83.845,2914299999.0
2009-12-08 15:20:00,83.845,83.855,83.73,83.795,3568600001.0
2009-12-08 15:25:00,83.795,83.805,83.68,83.71,2821399996.0
2009-12-08 15:30:00,83.715,83.74,83.47,83.49,3376899999.0
2009-12-08 15:35:00,83.49,83.55,83.415,83.43,3727499997.0
2009-12-08 15:40:00,83.445,83.575,83.425,83.575,2121800001.0
2009-12-08 15:45:00,83.575,83.595,83.5,83.595,3180400000.0
2009-12-08 15:50:00,83.595,83.61,83.525,83.535,3239899997.0
2009-12-08 15:55:00,83.54,83.555,83.455,83.49,3426299998.0
2009-12-08 16:00:00,83.47,83.585,83.38,83.38,3572100000.0
2009-12-08 16:05:00,83.375,83.465,83.35,83.465,3400599997.0
2009-12-08 16:10:00,83.46,83.555,83.455,83.485,2313500001.0
2009-12-08 16:15:00,83.485,83.495,83.42,83.435,2596099998.0
2009-12-08 16:20:00,83.44,83.54,83.44,83.525,1466200000.0
2009-12-08 16:25:00,83.525,83.55,83.485,83.515,1325800000.0
2009-12-08 16:30:00,83.495,83.515,83.42,83.49,2189200000.0
2009-12-08 16:35:00,83.49,83.51,83.395,83.455,3332199997.0
2009-12-08 16:40:00,83.455,83.49,83.39,83.395,2893100001.0
2009-12-08 16:45:00,83.39,83.39,83.25,83.3,3241799994.0
2009-12-08 16:50:00,83.3,83.4,83.29,83.355,1800900000.0
2009-12-08 16:55:00,83.36,83.475,83.35,83.435,2719200000.0
2009-12-08 17:00:00,83.435,83.45,83.37,83.37,2191000000.0
2009-12-08 17:05:00,83.37,83.455,83.34,83.44,2875800000.0
2009-12-08 17:10:00,83.44,83.465,83.365,83.365,2106899998.0
2009-12-08 17:15:00,83.36,83.42,83.345,83.415,3121600000.0
2009-12-08 17:20:00,83.42,83.51,83.4,83.475,2319299999.0
2009-12-08 17:25:00,83.47,83.5,83.44,83.475,1724800000.0
2009-12-08 17:30:00,83.48,83.51,83.425,83.44,2384300000.0
2009-12-08 17:35:00,83.44,83.44,83.39,83.4,2727300001.0
2009-12-08 17:40:00,83.4,83.4,83.255,83.29,2929900005.0
2009-12-08 17:45:00,83.29,83.33,83.24,83.3,3347100004.0
2009-12-08 17:50:00,83.3,83.36,83.28,83.33,3144400004.0
2009-12-08 17:55:00,83.33,83.41,83.265,83.365,3954599987.0
2009-12-08 18:00:00,83.37,83.38,83.325,83.355,2547999999.0
2009-12-08 18:05:00,83.355,83.465,83.345,83.44,2720799993.0
2009-12-08 18:10:00,83.445,83.485,83.41,83.44,2181399998.0
2009-12-08 18:15:00,83.445,83.465,83.355,83.355,3185299997.0
2009-12-08 18:20:00,83.355,83.425,83.325,83.395,3362200001.0
2009-12-08 18:25:00,83.395,83.445,83.37,83.435,2712800000.0
2009-12-08 18:30:00,83.44,83.46,83.4,83.41,2447699998.0
2009-12-08 18:35:00,83.41,83.425,83.325,83.33,2956699994.0
2009-12-08 18:40:00,83.33,83.43,83.33,83.395,3115299994.0
2009-12-08 18:45:00,83.395,83.445,83.395,83.42,2641299999.0
2009-12-08 18:50:00,83.415,83.43,83.35,83.39,2301599992.0
2009-12-08 18:55:00,83.39,83.4,83.315,83.385,2473099999.0
2009-12-08 19:00:00,83.385,83.405,83.34,83.34,1385000000.0
2009-12-08 19:05:00,83.35,83.35,83.25,83.27,1761099999.0
2009-12-08 19:10:00,83.275,83.285,83.205,83.22,1707249999.0
2009-12-08 19:15:00,83.22,83.225,83.145,83.18,1701900001.0
2009-12-08 19:20:00,83.18,83.185,83.135,83.17,1977000000.0
2009-12-08 19:25:00,83.165,83.19,83.115,83.12,2306699999.0
2009-12-08 19:30:00,83.12,83.16,83.115,83.145,2046500000.0
2009-12-08 19:35:00,83.15,83.16,83.1,83.155,2133700000.0
2009-12-08 19:40:00,83.16,83.175,83.135,83.155,889500000.0
2009-12-08 19:45:00,83.155,83.175,83.135,83.15,1167000000.0
2009-12-08 19:50:00,83.145,83.17,83.07,83.075,2150500000.0
2009-12-08 19:55:00,83.08,83.155,83.035,83.155,2710199997.0
2009-12-08 20:00:00,83.155,83.22,83.135,83.155,1915700000.0
2009-12-08 20:05:00,83.155,83.165,83.125,83.125,850200000.0
2009-12-08 20:10:00,83.125,83.16,83.035,83.04,2706800000.0
2009-12-08 20:15:00,83.04,83.06,83.015,83.04,2515499998.0
2009-12-08 20:20:00,83.04,83.06,83.01,83.02,1121200000.0
2009-12-08 20:25:00,83.015,83.025,82.96,82.995,1881000000.0
2009-12-08 20:30:00,82.99,83.07,82.985,83.07,750000000.0
2009-12-08 20:35:00,83.07,83.11,83.005,83.045,1393500000.0
2009-12-08 20:40:00,83.045,83.165,83.03,83.12,1225600000.0
2009-12-08 20:45:00,83.115,83.14,83.1,83.125,1094399999.0
2009-12-08 20:50:00,83.125,83.175,83.105,83.16,690700000.0
2009-12-08 20:55:00,83.175,83.175,83.075,83.08,1821200000.0
2009-12-08 21:00:00,83.08,83.135,83.055,83.12,2024400001.0
2009-12-08 21:05:00,83.12,83.195,83.115,83.145,2592599997.0
2009-12-08 21:10:00,83.14,83.16,83.09,83.1,2158099999.0
2009-12-08 21:15:00,83.105,83.11,83.015,83.03,672500000.0
2009-12-08 21:20:00,83.025,83.04,82.875,82.965,1636700000.0
2009-12-08 21:25:00,82.965,83.0,82.94,82.99,1859099998.0
2009-12-08 21:30:00,82.99,83.015,82.95,83.015,1364999998.0
2009-12-08 21:35:00,83.015,83.05,82.975,82.99,1309700000.0
2009-12-08 21:40:00,82.99,83.035,82.985,82.99,1769900000.0
2009-12-08 21:45:00,82.99,83.035,82.945,82.945,1208000000.0
2009-12-08 21:50:00,82.95,82.95,82.77,82.8,2746299999.0
2009-12-08 21:55:00,82.8,82.825,82.755,82.785,2409500000.0
2009-12-08 22:00:00,82.78,82.89,82.775,82.885,2683300000.0
2009-12-08 22:05:00,82.885,82.955,82.84,82.945,2098500000.0
2009-12-08 22:10:00,82.94,82.955,82.905,82.93,1729200000.0
2009-12-08 22:15:00,82.93,82.955,82.905,82.935,1425400000.0
2009-12-08 22:20:00,82.945,82.955,82.915,82.93,886000000.0
2009-12-08 22:25:00,82.925,82.99,82.925,82.97,1210500000.0
2009-12-08 22:30:00,82.97,83.015,82.97,82.995,1278000000.0
2009-12-08 22:35:00,83.0,83.04,82.99,83.025,761700000.0
2009-12-08 22:40:00,83.03,83.06,83.02,83.055,369300000.0
2009-12-08 22:45:00,83.055,83.06,83.015,83.02,642800000.0
2009-12-08 22:50:00,83.02,83.03,82.985,83.0,1198700000.0
2009-12-08 22:55:00,82.995,83.055,82.99,83.025,509600000.0
2009-12-08 23:00:00,83.02,83.04,83.005,83.015,402000000.0
2009-12-08 23:05:00,83.015,83.04,83.01,83.035,295000000.0
2009-12-08 23:10:00,83.04,83.1,83.03,83.095,371000000.0
2009-12-08 23:15:00,83.095,83.115,83.08,83.09,132900000.0
2009-12-08 23:20:00,83.1,83.16,83.095,83.13,373700000.0
2009-12-08 23:25:00,83.125,83.165,83.095,83.16,708100000.0
2009-12-08 23:30:00,83.165,83.17,83.12,83.145,331400000.0
2009-12-08 23:35:00,83.135,83.145,83.105,83.13,292600000.0
2009-12-08 23:40:00,83.13,83.135,83.1,83.105,278900000.0
2009-12-08 23:45:00,83.105,83.14,83.105,83.115,333800000.0
2009-12-08 23:50:00,83.115,83.195,83.115,83.175,285900000.0
2009-12-08 23:55:00,83.175,83.18,83.08,83.09,320200000.0
2009-12-09 00:00:00,83.085,83.135,83.075,83.12,71400000.0
2009-12-09 00:05:00,83.12,83.21,83.105,83.12,78000000.0
2009-12-09 00:10:00,83.14,83.16,83.1,83.15,95600000.0
2009-12-09 00:15:00,83.15,83.165,83.11,83.155,98600000.0
2009-12-09 00:20:00,83.155,83.165,83.13,83.135,84200000.0
2009-12-09 00:25:00,83.135,83.14,83.13,83.135,58300000.0
2009-12-09 00:30:00,83.135,83.17,83.135,83.16,136500000.0
2009-12-09 00:35:00,83.155,83.19,83.135,83.155,131000000.0
2009-12-09 00:40:00,83.165,83.165,83.115,83.12,112900000.0
2009-12-09 00:45:00,83.13,83.15,83.105,83.115,213300000.0
2009-12-09 00:50:00,83.115,83.135,83.055,83.085,177000000.0
2009-12-09 00:55:00,83.075,83.085,83.015,83.065,140900000.0
2009-12-09 01:00:00,83.065,83.085,83.045,83.055,148100000.0
2009-12-09 01:05:00,83.05,83.085,83.045,83.065,181300000.0
2009-12-09 01:10:00,83.065,83.095,83.065,83.085,320100000.0
2009-12-09 01:15:00,83.085,83.085,83.06,83.07,488000000.0
2009-12-09 01:20:00,83.07,83.13,83.07,83.125,721600000.0
2009-12-09 01:25:00,83.125,83.125,82.88,82.905,1237000000.0
2009-12-09 01:30:00,82.905,82.955,82.86,82.925,1716300000.0
2009-12-09 01:35:00,82.925,82.95,82.925,82.945,758700000.0
2009-12-09 01:40:00,82.945,83.02,82.945,83.0,1008400000.0
2009-12-09 01:45:00,83.0,83.055,83.0,83.01,1350300000.0
2009-12-09 01:50:00,83.01,83.045,82.985,83.005,1530100000.0
2009-12-09 01:55:00,83.0,83.035,82.99,82.995,1203200000.0
2009-12-09 02:00:00,82.995,83.04,82.96,83.02,2147300000.0
2009-12-09 02:05:00,83.02,83.125,83.02,83.105,1913700000.0
2009-12-09 02:10:00,83.115,83.29,83.115,83.28,2266500000.0
2009-12-09 02:15:00,83.28,83.285,83.195,83.235,1898200000.0
2009-12-09 02:20:00,83.235,83.43,83.23,83.43,1937500000.0
2009-12-09 02:25:00,83.43,83.455,83.355,83.355,1616200000.0
2009-12-09 02:30:00,83.355,83.37,83.29,83.305,1578600000.0
2009-12-09 02:35:00,83.295,83.39,83.29,83.38,2169100000.0
2009-12-09 02:40:00,83.375,83.395,83.325,83.325,645900000.0
2009-12-09 02:45:00,83.325,83.405,83.32,83.395,895500000.0
2009-12-09 02:50:00,83.395,83.4,83.25,83.25,1522700000.0
2009-12-09 02:55:00,83.25,83.25,83.145,83.165,1845100000.0
2009-12-09 03:00:00,83.165,83.245,83.155,83.18,2126100000.0
2009-12-09 03:05:00,83.175,83.195,83.145,83.155,1249400000.0
2009-12-09 03:10:00,83.15,83.16,83.05,83.155,1588600000.0
2009-12-09 03:15:00,83.155,83.19,83.115,83.125,1861700000.0
2009-12-09 03:20:00,83.125,83.14,83.08,83.125,1332000000.0
2009-12-09 03:25:00,83.125,83.2,83.115,83.18,1376800000.0
2009-12-09 03:30:00,83.195,83.255,83.185,83.245,1314700000.0
2009-12-09 03:35:00,83.245,83.25,83.2,83.205,954500000.0
2009-12-09 03:40:00,83.205,83.205,83.15,83.155,800200000.0
2009-12-09 03:45:00,83.155,83.19,83.15,83.165,978300000.0
2009-12-09 03:50:00,83.155,83.185,83.145,83.15,1088500000.0
2009-12-09 03:55:00,83.145,83.215,83.13,83.21,1307500000.0
2009-12-09 04:00:00,83.21,83.22,83.16,83.18,1537900000.0
2009-12-09 04:05:00,83.18,83.185,83.13,83.145,961300000.0
2009-12-09 04:10:00,83.145,83.205,83.145,83.205,363000000.0
2009-12-09 04:15:00,83.205,83.225,83.2,83.2,871100000.0
2009-12-09 04:20:00,83.2,83.255,83.175,83.255,1164300000.0
2009-12-09 04:25:00,83.26,83.32,83.245,83.26,1900900000.0
2009-12-09 04:30:00,83.26,83.27,83.24,83.24,1195700000.0
2009-12-09 04:35:00,83.24,83.24,83.145,83.16,1593100000.0
2009-12-09 04:40:00,83.16,83.18,83.13,83.13,583000000.0
2009-12-09 04:45:00,83.13,83.155,83.115,83.12,506400000.0
2009-12-09 04:50:00,83.125,83.15,83.115,83.13,751700000.0
2009-12-09 04:55:00,83.125,83.185,83.115,83.175,1090000000.0
2009-12-09 05:00:00,83.185,83.235,83.17,83.175,1450600000.0
2009-12-09 05:05:00,83.17,83.2,83.16,83.195,646100000.0
2009-12-09 05:10:00,83.195,83.23,83.195,83.21,1172000000.0
2009-12-09 05:15:00,83.21,83.235,83.21,83.215,629200000.0
2009-12-09 05:20:00,83.22,83.25,83.22,83.24,446900000.0
2009-12-09 05:25:00,83.245,83.25,83.21,83.22,585100000.0
2009-12-09 05:30:00,83.22,83.265,83.215,83.245,795000000.0
2009-12-09 05:35:00,83.25,83.25,83.215,83.225,553800000.0
2009-12-09 05:40:00,83.225,83.29,83.225,83.29,1090400000.0
2009-12-09 05:45:00,83.285,83.3,83.265,83.275,695900000.0
2009-12-09 05:50:00,83.27,83.305,83.24,83.3,960200000.0
2009-12-09 05:55:00,83.295,83.305,83.285,83.285,756500000.0
2009-12-09 06:00:00,83.285,83.29,83.235,83.245,661200000.0
2009-12-09 06:05:00,83.245,83.245,83.225,83.245,926700000.0
2009-12-09 06:10:00,83.245,83.255,83.19,83.19,798800000.0
2009-12-09 06:15:00,83.195,83.24,83.185,83.225,718500000.0
2009-12-09 06:20:00,83.225,83.24,83.2,83.235,729600000.0
2009-12-09 06:25:00,83.24,83.27,83.24,83.26,1275400000.0
2009-12-09 06:30:00,83.26,83.3,83.26,83.3,1181200000.0
2009-12-09 06:35:00,83.295,83.305,83.22,83.25,815300000.0
2009-12-09 06:40:00,83.25,83.25,83.235,83.24,517800000.0
2009-12-09 06:45:00,83.24,83.25,83.23,83.24,315900000.0
2009-12-09 06:50:00,83.245,83.28,83.24,83.265,396900000.0
2009-12-09 06:55:00,83.265,83.27,83.205,83.205,757300000.0
2009-12-09 07:00:00,83.2,83.225,83.195,83.2,1013000000.0
2009-12-09 07:05:00,83.195,83.22,83.175,83.22,490000000.0
2009-12-09 07:10:00,83.22,83.22,83.18,83.185,1318500000.0
2009-12-09 07:15:00,83.18,83.22,83.17,83.195,753000000.0
2009-12-09 07:20:00,83.195,83.26,83.19,83.21,1113300000.0
2009-12-09 07:25:00,83.21,83.225,83.175,83.2,1130100000.0
2009-12-09 07:30:00,83.2,83.2,83.19,83.195,552700000.0
2009-12-09 07:35:00,83.19,83.19,83.16,83.18,1032900000.0
2009-12-09 07:40:00,83.185,83.22,83.175,83.22,461000000.0
2009-12-09 07:45:00,83.22,83.225,83.16,83.175,753700000.0
2009-12-09 07:50:00,83.175,83.22,83.165,83.215,955600000.0
2009-12-09 07:55:00,83.215,83.23,83.185,83.195,1079400000.0
2009-12-09 08:00:00,83.19,83.21,83.145,83.175,1188500000.0
2009-12-09 08:05:00,83.175,83.21,83.16,83.185,1401000000.0
2009-12-09 08:10:00,83.19,83.255,83.185,83.245,1228700000.0
2009-12-09 08:15:00,83.245,83.245,83.21,83.215,1306300000.0
2009-12-09 08:20:00,83.215,83.225,83.105,83.14,1495200000.0
2009-12-09 08:25:00,83.14,83.14,82.99,82.995,1807500000.0
2009-12-09 08:30:00,83.0,83.005,82.88,83.005,2472800000.0
2009-12-09 08:35:00,83.005,83.03,82.95,82.96,1483000000.0
2009-12-09 08:40:00,82.96,82.96,82.855,82.925,1965400000.0
2009-12-09 08:45:00,82.925,82.955,82.895,82.925,1702100000.0
2009-12-09 08:50:00,82.92,82.965,82.89,82.905,2611500000.0
2009-12-09 08:55:00,82.905,82.915,82.79,82.795,2948600000.0
2009-12-09 09:00:00,82.795,82.82,82.66,82.67,3003900002.0
2009-12-09 09:05:00,82.675,82.74,82.66,82.675,3600899995.0
2009-12-09 09:10:00,82.68,82.685,82.53,82.56,3857899995.0
2009-12-09 09:15:00,82.56,82.56,82.48,82.54,2675299999.0
2009-12-09 09:20:00,82.54,82.605,82.48,82.575,2986099993.0
2009-12-09 09:25:00,82.575,82.69,82.565,82.68,2743900001.0
2009-12-09 09:30:00,82.675,82.75,82.65,82.675,1131400000.0
2009-12-09 09:35:00,82.68,82.7,82.635,82.65,830000000.0
2009-12-09 09:40:00,82.65,82.685,82.645,82.665,830700000.0
2009-12-09 09:45:00,82.67,82.695,82.655,82.67,755800000.0
2009-12-09 09:50:00,82.67,82.67,82.62,82.635,1091699999.0
2009-12-09 09:55:00,82.64,82.645,82.59,82.645,627600001.0
2009-12-09 10:00:00,82.65,82.775,82.56,82.775,2078800000.0
2009-12-09 10:05:00,82.775,82.885,82.775,82.835,1839699999.0
2009-12-09 10:10:00,82.835,82.84,82.685,82.705,1638699998.0
2009-12-09 10:15:00,82.7,82.755,82.695,82.735,1444099999.0
2009-12-09 10:20:00,82.735,82.735,82.575,82.595,1551100000.0
2009-12-09 10:25:00,82.595,82.695,82.595,82.675,1318900000.0
2009-12-09 10:30:00,82.675,82.675,82.545,82.545,1542600000.0
2009-12-09 10:35:00,82.545,82.555,82.395,82.435,1118600000.0
2009-12-09 10:40:00,82.435,82.515,82.345,82.465,1964400002.0
2009-12-09 10:45:00,82.455,82.515,82.395,82.51,2142699999.0
2009-12-09 10:50:00,82.51,82.51,82.305,82.305,2004100001.0
2009-12-09 10:55:00,82.305,82.43,82.305,82.385,1415200000.0
2009-12-09 11:00:00,82.385,82.435,82.38,82.385,1307999999.0
2009-12-09 11:05:00,82.38,82.465,82.335,82.45,1907699999.0
2009-12-09 11:10:00,82.46,82.495,82.415,82.455,1822100001.0
2009-12-09 11:15:00,82.455,82.555,82.415,82.54,1715300002.0
2009-12-09 11:20:00,82.54,82.65,82.505,82.595,1539900000.0
2009-12-09 11:25:00,82.595,82.595,82.38,82.41,1549100000.0
2009-12-09 11:30:00,82.41,82.555,82.395,82.52,1751900001.0
2009-12-09 11:35:00,82.52,82.64,82.515,82.58,1985400001.0
2009-12-09 11:40:00,82.585,82.59,82.525,82.56,1381199998.0
2009-12-09 11:45:00,82.56,82.57,82.495,82.505,1401800001.0
2009-12-09 11:50:00,82.505,82.535,82.465,82.515,2179400001.0
2009-12-09 11:55:00,82.515,82.525,82.475,82.495,1474499999.0
2009-12-09 12:00:00,82.5,82.53,82.46,82.46,1541100000.0
2009-12-09 12:05:00,82.455,82.53,82.435,82.445,837499999.0
2009-12-09 12:10:00,82.445,82.56,82.445,82.495,1333000000.0
2009-12-09 12:15:00,82.495,82.55,82.465,82.535,936000000.0
2009-12-09 12:20:00,82.53,82.77,82.53,82.77,1838199999.0
2009-12-09 12:25:00,82.765,82.79,82.725,82.775,1272599999.0
2009-12-09 12:30:00,82.775,82.96,82.775,82.935,1499599999.0
2009-12-09 12:35:00,82.935,83.065,82.905,83.015,1465500000.0
2009-12-09 12:40:00,83.015,83.075,82.98,83.025,1670199999.0
2009-12-09 12:45:00,83.025,83.055,82.925,82.925,1882300002.0
2009-12-09 12:50:00,82.92,82.995,82.92,82.985,1200500000.0
2009-12-09 12:55:00,82.98,83.015,82.96,82.96,507500000.0
2009-12-09 13:00:00,82.965,82.985,82.94,82.955,579800000.0
2009-12-09 13:05:00,82.955,82.96,82.875,82.895,853900000.0
2009-12-09 13:10:00,82.9,82.905,82.84,82.85,630400000.0
2009-12-09 13:15:00,82.86,82.935,82.85,82.925,790400000.0
2009-12-09 13:20:00,82.925,83.035,82.92,83.015,552000000.0
2009-12-09 13:25:00,83.015,83.025,82.925,82.93,872400002.0
2009-12-09 13:30:00,82.925,82.97,82.91,82.96,493300000.0
2009-12-09 13:35:00,82.965,83.01,82.96,83.005,614300000.0
2009-12-09 13:40:00,83.0,83.04,82.99,83.025,844700000.0
2009-12-09 13:45:00,83.025,83.045,82.995,83.005,675000000.0
2009-12-09 13:50:00,83.005,83.04,82.99,83.03,606000000.0
2009-12-09 13:55:00,83.03,83.105,83.015,83.07,462000001.0
2009-12-09 14:00:00,83.07,83.115,82.94,82.97,654800000.0
2009-12-09 14:05:00,82.97,83.04,82.945,82.945,645600000.0
2009-12-09 14:10:00,82.95,83.015,82.94,83.005,631099998.0
2009-12-09 14:15:00,83.005,83.01,82.92,82.935,933700000.0
2009-12-09 14:20:00,82.935,82.97,82.91,82.965,826300001.0
2009-12-09 14:25:00,82.965,82.97,82.755,82.755,1869999999.0
2009-12-09 14:30:00,82.755,82.805,82.645,82.805,2921899998.0
2009-12-09 14:35:00,82.805,82.815,82.745,82.79,2541900001.0
2009-12-09 14:40:00,82.79,82.955,82.785,82.92,2446500002.0
2009-12-09 14:45:00,82.94,83.015,82.895,82.905,3067700001.0
2009-12-09 14:50:00,82.905,82.94,82.865,82.94,2983000005.0
2009-12-09 14:55:00,82.94,82.945,82.9,82.925,1498200000.0
2009-12-09 15:00:00,82.925,83.05,82.925,83.02,3067500000.0
2009-12-09 15:05:00,83.025,83.14,83.025,83.055,2970000001.0
2009-12-09 15:10:00,83.055,83.065,83.005,83.015,2270099999.0
2009-12-09 15:15:00,83.01,83.07,83.0,83.055,1209200000.0
2009-12-09 15:20:00,83.05,83.055,82.98,82.985,1061400001.0
2009-12-09 15:25:00,82.98,83.015,82.885,82.885,1544200000.0
2009-12-09 15:30:00,82.885,83.0,82.87,82.975,2017000003.0
2009-12-09 15:35:00,82.975,83.035,82.895,82.915,1805099998.0
2009-12-09 15:40:00,82.915,82.96,82.885,82.94,2677800000.0
2009-12-09 15:45:00,82.94,83.0,82.915,82.985,2263499999.0
2009-12-09 15:50:00,82.985,83.015,82.965,82.965,2130500000.0
2009-12-09 15:55:00,82.965,83.035,82.945,82.99,2887499997.0
2009-12-09 16:00:00,82.985,82.99,82.82,82.865,3133600000.0
2009-12-09 16:05:00,82.875,82.89,82.76,82.79,3105800000.0
2009-12-09 16:10:00,82.79,82.79,82.71,82.715,2761600002.0
2009-12-09 16:15:00,82.715,82.86,82.665,82.835,3056699999.0
2009-12-09 16:20:00,82.825,82.835,82.68,82.68,1980600001.0
2009-12-09 16:25:00,82.68,82.705,82.565,82.66,2682200001.0
2009-12-09 16:30:00,82.66,82.78,82.655,82.715,2426200001.0
2009-12-09 16:35:00,82.715,82.72,82.585,82.645,3493399999.0
2009-12-09 16:40:00,82.645,82.68,82.57,82.61,3536200000.0
2009-12-09 16:45:00,82.61,82.64,82.505,82.595,2948899998.0
2009-12-09 16:50:00,82.595,82.775,82.59,82.765,2922100001.0
2009-12-09 16:55:00,82.76,82.765,82.625,82.67,3590500000.0
2009-12-09 17:00:00,82.67,82.865,82.645,82.725,1296300001.0
2009-12-09 17:05:00,82.725,82.89,82.69,82.88,1680800001.0
2009-12-09 17:10:00,82.88,82.93,82.835,82.875,2769600001.0
2009-12-09 17:15:00,82.88,82.945,82.855,82.865,2163500002.0
2009-12-09 17:20:00,82.87,82.89,82.785,82.815,2813499997.0
2009-12-09 17:25:00,82.815,82.935,82.805,82.935,1863800000.0
2009-12-09 17:30:00,82.94,82.965,82.8,82.92,3224099998.0
2009-12-09 17:35:00,82.925,82.98,82.87,82.885,2393800001.0
2009-12-09 17:40:00,82.885,83.055,82.885,83.045,2814300001.0
2009-12-09 17:45:00,83.045,83.205,83.025,83.135,3978000001.0
2009-12-09 17:50:00,83.135,83.29,83.135,83.265,2942699999.0
2009-12-09 17:55:00,83.265,83.345,83.265,83.34,2644199998.0
2009-12-09 18:00:00,83.34,83.375,83.305,83.315,2592800000.0
2009-12-09 18:05:00,83.315,83.365,83.31,83.32,2645799998.0
2009-12-09 18:10:00,83.32,83.345,83.2,83.23,2935100001.0
2009-12-09 18:15:00,83.23,83.275,83.215,83.235,1619499999.0
2009-12-09 18:20:00,83.235,83.31,83.215,83.28,1257799999.0
2009-12-09 18:25:00,83.275,83.285,83.215,83.26,2265700001.0
2009-12-09 18:30:00,83.26,83.325,83.26,83.31,1419100003.0
2009-12-09 18:35:00,83.305,83.31,83.205,83.225,2914500016.0
2009-12-09 18:40:00,83.225,83.3,83.21,83.28,1831200006.0
2009-12-09 18:45:00,83.28,83.28,83.22,83.26,1901099998.0
2009-12-09 18:50:00,83.255,83.33,83.24,83.28,1386700000.0
2009-12-09 18:55:00,83.28,83.315,83.225,83.23,2816100001.0
2009-12-09 19:00:00,83.23,83.235,83.12,83.13,2369700005.0
2009-12-09 19:05:00,83.125,83.18,83.1,83.11,1973500003.0
2009-12-09 19:10:00,83.11,83.155,83.07,83.125,1737199999.0
2009-12-09 19:15:00,83.125,83.145,83.06,83.135,2372000000.0
2009-12-09 19:20:00,83.13,83.135,83.045,83.075,2185200002.0
2009-12-09 19:25:00,83.075,83.165,83.06,83.15,2581200001.0
2009-12-09 19:30:00,83.15,83.215,83.145,83.215,826500000.0
2009-12-09 19:35:00,83.215,83.28,83.215,83.225,1522400001.0
2009-12-09 19:40:00,83.225,83.225,83.18,83.18,1655200000.0
2009-12-09 19:45:00,83.175,83.2,83.145,83.165,2242500001.0
2009-12-09 19:50:00,83.165,83.18,83.125,83.125,2067800002.0
2009-12-09 19:55:00,83.125,83.19,83.125,83.18,1722900000.0
2009-12-09 20:00:00,83.18,83.205,83.085,83.15,2634000000.0
2009-12-09 20:05:00,83.15,83.165,83.085,83.115,2348100000.0
2009-12-09 20:10:00,83.11,83.165,83.095,83.145,1429100000.0
2009-12-09 20:15:00,83.145,83.16,83.065,83.12,1249000000.0
2009-12-09 20:20:00,83.125,83.125,83.025,83.03,1040400000.0
2009-12-09 20:25:00,83.03,83.065,83.01,83.055,1451999999.0
2009-12-09 20:30:00,83.055,83.095,83.01,83.03,1183400000.0
2009-12-09 20:35:00,83.03,83.095,83.03,83.045,1247399999.0
2009-12-09 20:40:00,83.05,83.05,82.94,82.985,1682499998.0
2009-12-09 20:45:00,82.985,83.03,82.95,83.0,1851000001.0
2009-12-09 20:50:00,83.005,83.055,83.0,83.025,1503800000.0
2009-12-09 20:55:00,83.025,83.065,83.0,83.01,2017700001.0
2009-12-09 21:00:00,83.01,83.05,82.94,83.01,1149700000.0
2009-12-09 21:05:00,83.02,83.125,83.0,83.11,1769300000.0
2009-12-09 21:10:00,83.105,83.105,83.035,83.07,2038300000.0
2009-12-09 21:15:00,83.065,83.205,83.065,83.205,2558900002.0
2009-12-09 21:20:00,83.205,83.265,83.175,83.22,2038400000.0
2009-12-09 21:25:00,83.225,83.24,83.12,83.13,2129299999.0
2009-12-09 21:30:00,83.13,83.21,83.13,83.19,1615600000.0
2009-12-09 21:35:00,83.195,83.28,83.185,83.25,2505700000.0
2009-12-09 21:40:00,83.25,83.315,83.235,83.3,1890799998.0
2009-12-09 21:45:00,83.3,83.37,83.295,83.355,1541500000.0
2009-12-09 21:50:00,83.345,83.365,83.29,83.29,1749400001.0
2009-12-09 21:55:00,83.285,83.31,83.225,83.23,1367300000.0
2009-12-09 22:00:00,83.23,83.395,83.23,83.325,1089200000.0
2009-12-09 22:05:00,83.325,83.44,83.325,83.405,2342500000.0
2009-12-09 22:10:00,83.405,83.495,83.395,83.48,1771600000.0
2009-12-09 22:15:00,83.48,83.48,83.38,83.425,1804100000.0
2009-12-09 22:20:00,83.425,83.48,83.415,83.45,1483700000.0
2009-12-09 22:25:00,83.45,83.455,83.385,83.395,1011100000.0
2009-12-09 22:30:00,83.395,83.42,83.365,83.375,894200000.0
2009-12-09 22:35:00,83.375,83.39,83.355,83.355,672600000.0
2009-12-09 22:40:00,83.355,83.37,83.335,83.35,1297700000.0
2009-12-09 22:45:00,83.35,83.405,83.35,83.37,1239200000.0
2009-12-09 22:50:00,83.37,83.385,83.285,83.295,1070500000.0
2009-12-09 22:55:00,83.295,83.35,83.29,83.315,1789800000.0
2009-12-09 23:00:00,83.305,83.345,83.265,83.31,1279600000.0
2009-12-09 23:05:00,83.32,83.335,83.275,83.275,376000000.0
2009-12-09 23:10:00,83.275,83.345,83.265,83.325,572900000.0
2009-12-09 23:15:00,83.315,83.32,83.285,83.3,326000000.0
2009-12-09 23:20:00,83.305,83.315,83.285,83.285,258000000.0
2009-12-09 23:25:00,83.29,83.315,83.285,83.305,398500000.0
2009-12-09 23:30:00,83.305,83.32,83.26,83.315,310700000.0
2009-12-09 23:35:00,83.325,83.33,83.295,83.315,366600000.0
2009-12-09 23:40:00,83.32,83.33,83.3,83.305,343200000.0
2009-12-09 23:45:00,83.31,83.315,83.285,83.295,444000000.0
2009-12-09 23:50:00,83.295,83.305,83.28,83.295,297800000.0
2009-12-09 23:55:00,83.3,83.32,83.285,83.31,256400000.0
2009-12-10 00:00:00,83.31,83.32,83.285,83.3,113000000.0
2009-12-10 00:05:00,83.32,83.37,83.29,83.35,305700000.0
2009-12-10 00:10:00,83.35,83.48,83.335,83.41,503900000.0
2009-12-10 00:15:00,83.42,83.49,83.365,83.365,287900000.0
2009-12-10 00:20:00,83.375,83.46,83.375,83.44,136700000.0
2009-12-10 00:25:00,83.435,83.48,83.4,83.48,226600000.0
2009-12-10 00:30:00,83.485,83.58,83.46,83.505,318500000.0
2009-12-10 00:35:00,83.505,83.52,83.475,83.5,231900000.0
2009-12-10 00:40:00,83.495,83.505,83.455,83.465,161200000.0
2009-12-10 00:45:00,83.455,83.475,83.445,83.465,112600000.0
2009-12-10 00:50:00,83.46,83.465,83.385,83.415,140300000.0
2009-12-10 00:55:00,83.415,83.435,83.385,83.385,62400000.0
2009-12-10 01:00:00,83.39,83.48,83.375,83.48,176800000.0
2009-12-10 01:05:00,83.485,83.545,83.475,83.525,73800000.0
2009-12-10 01:10:00,83.525,83.525,83.445,83.445,134600000.0
2009-12-10 01:15:00,83.445,83.455,83.43,83.435,129100000.0
2009-12-10 01:20:00,83.44,83.48,83.44,83.455,327800000.0
2009-12-10 01:25:00,83.445,83.49,83.44,83.465,358700000.0
2009-12-10 01:30:00,83.465,83.47,83.425,83.435,496600000.0
2009-12-10 01:35:00,83.435,83.47,83.415,83.465,538300001.0
2009-12-10 01:40:00,83.465,83.465,83.38,83.39,402600000.0
2009-12-10 01:45:00,83.39,83.43,83.385,83.43,361000000.0
2009-12-10 01:50:00,83.43,83.475,83.41,83.465,715800000.0
2009-12-10 01:55:00,83.475,83.535,83.47,83.535,691400000.0
2009-12-10 02:00:00,83.535,83.545,83.48,83.485,2014800000.0
2009-12-10 02:05:00,83.485,83.495,83.395,83.4,2851200000.0
2009-12-10 02:10:00,83.4,83.41,83.345,83.385,2001600000.0
2009-12-10 02:15:00,83.385,83.385,83.335,83.355,1504900000.0
2009-12-10 02:20:00,83.355,83.41,83.34,83.39,1592300000.0
2009-12-10 02:25:00,83.39,83.415,83.375,83.385,1061500000.0
2009-12-10 02:30:00,83.385,83.64,83.385,83.605,588600000.0
2009-12-10 02:35:00,83.605,83.65,83.595,83.635,348900000.0
2009-12-10 02:40:00,83.635,83.675,83.605,83.66,351000000.0
2009-12-10 02:45:00,83.665,83.725,83.635,83.7,382000000.0
2009-12-10 02:50:00,83.7,83.75,83.68,83.735,1643600000.0
2009-12-10 02:55:00,83.735,83.755,83.665,83.67,2133600000.0
2009-12-10 03:00:00,83.67,83.715,83.67,83.685,1360100000.0
2009-12-10 03:05:00,83.685,83.795,83.665,83.745,1123400000.0
2009-12-10 03:10:00,83.75,83.825,83.745,83.82,1551300000.0
2009-12-10 03:15:00,83.82,83.87,83.8,83.805,1734800000.0
2009-12-10 03:20:00,83.805,83.81,83.725,83.745,1497000000.0
2009-12-10 03:25:00,83.745,83.755,83.71,83.735,1003300000.0
2009-12-10 03:30:00,83.735,83.755,83.665,83.665,1124500000.0
2009-12-10 03:35:00,83.66,83.68,83.655,83.67,386100000.0
2009-12-10 03:40:00,83.665,83.69,83.615,83.68,1012200000.0
2009-12-10 03:45:00,83.68,83.68,83.585,83.605,1344700000.0
2009-12-10 03:50:00,83.605,83.605,83.515,83.52,998100000.0
2009-12-10 03:55:00,83.52,83.6,83.515,83.57,1260000000.0
2009-12-10 04:00:00,83.565,83.59,83.535,83.555,331100000.0
2009-12-10 04:05:00,83.555,83.61,83.545,83.575,1096100000.0
2009-12-10 04:10:00,83.575,83.58,83.535,83.57,438900000.0
2009-12-10 04:15:00,83.57,83.585,83.545,83.56,422000000.0
2009-12-10 04:20:00,83.56,83.58,83.555,83.58,661900000.0
2009-12-10 04:25:00,83.58,83.635,83.565,83.62,938500000.0
2009-12-10 04:30:00,83.62,83.635,83.605,83.61,986900000.0
2009-12-10 04:35:00,83.61,83.61,83.575,83.585,542500000.0
2009-12-10 04:40:00,83.59,83.655,83.585,83.64,1015800000.0
2009-12-10 04:45:00,83.64,83.72,83.625,83.71,955200000.0
2009-12-10 04:50:00,83.715,83.73,83.69,83.695,805500000.0
2009-12-10 04:55:00,83.695,83.695,83.65,83.655,961300000.0
2009-12-10 05:00:00,83.655,83.655,83.575,83.58,889500000.0
2009-12-10 05:05:00,83.575,83.585,83.56,83.585,951000000.0
2009-12-10 05:10:00,83.585,83.585,83.56,83.57,669000000.0
2009-12-10 05:15:00,83.57,83.605,83.57,83.6,568300000.0
2009-12-10 05:20:00,83.6,83.62,83.6,83.615,759500000.0
2009-12-10 05:25:00,83.615,83.655,83.61,83.645,691100000.0
2009-12-10 05:30:00,83.645,83.68,83.615,83.625,697600000.0
2009-12-10 05:35:00,83.625,83.625,83.565,83.595,272500000.0
2009-12-10 05:40:00,83.595,83.61,83.545,83.55,233800000.0
2009-12-10 05:45:00,83.55,83.555,83.45,83.45,545900000.0
2009-12-10 05:50:00,83.455,83.455,83.335,83.37,513200000.0
2009-12-10 05:55:00,83.375,83.41,83.37,83.395,246200000.0
2009-12-10 06:00:00,83.395,83.44,83.395,83.44,278500000.0
2009-12-10 06:05:00,83.44,83.44,83.36,83.375,295000000.0
2009-12-10 06:10:00,83.375,83.38,83.21,83.225,543200000.0
2009-12-10 06:15:00,83.225,83.24,83.185,83.19,613600000.0
2009-12-10 06:20:00,83.19,83.24,83.11,83.23,704300000.0
2009-12-10 06:25:00,83.23,83.24,83.09,83.105,850400000.0
2009-12-10 06:30:00,83.105,83.14,83.1,83.105,610700000.0
2009-12-10 06:35:00,83.11,83.195,83.095,83.155,502500000.0
2009-12-10 06:40:00,83.155,83.16,83.03,83.045,583000000.0
2009-12-10 06:45:00,83.045,83.13,83.035,83.115,366700000.0
2009-12-10 06:50:00,83.115,83.17,83.1,83.145,175700000.0
2009-12-10 06:55:00,83.15,83.175,83.135,83.165,325300000.0
2009-12-10 07:00:00,83.165,83.165,83.095,83.115,363600000.0
2009-12-10 07:05:00,83.115,83.125,83.065,83.11,352500000.0
2009-12-10 07:10:00,83.115,83.17,83.09,83.165,209900000.0
2009-12-10 07:15:00,83.17,83.25,83.17,83.25,273200000.0
2009-12-10 07:20:00,83.25,83.295,83.245,83.27,600900000.0
2009-12-10 07:25:00,83.27,83.27,83.165,83.215,496900000.0
2009-12-10 07:30:00,83.215,83.235,83.195,83.215,356100000.0
2009-12-10 07:35:00,83.215,83.225,83.11,83.15,318300000.0
2009-12-10 07:40:00,83.15,83.17,83.13,83.16,213900000.0
2009-12-10 07:45:00,83.16,83.16,83.045,83.05,319900000.0
2009-12-10 07:50:00,83.05,83.115,83.025,83.06,642800000.0
2009-12-10 07:55:00,83.07,83.105,82.995,82.995,685100000.0
2009-12-10 08:00:00,82.995,83.13,82.99,83.125,793000000.0
2009-12-10 08:05:00,83.125,83.15,83.105,83.105,338600000.0
2009-12-10 08:10:00,83.105,83.115,83.04,83.055,464300000.0
2009-12-10 08:15:00,83.055,83.14,83.055,83.115,219800000.0
2009-12-10 08:20:00,83.11,83.115,83.05,83.05,355900000.0
2009-12-10 08:25:00,83.05,83.12,83.035,83.115,245700000.0
2009-12-10 08:30:00,83.115,83.12,83.085,83.1,349200000.0
2009-12-10 08:35:00,83.095,83.115,83.095,83.105,207100000.0
2009-12-10 08:40:00,83.11,83.135,83.105,83.11,247200000.0
2009-12-10 08:45:00,83.125,83.125,83.06,83.065,378700000.0
2009-12-10 08:50:00,83.06,83.135,83.05,83.105,488100000.0
2009-12-10 08:55:00,83.105,83.25,83.1,83.235,643500000.0
2009-12-10 09:00:00,83.23,83.44,83.23,83.385,895500000.0
2009-12-10 09:05:00,83.385,83.455,83.37,83.455,1057300000.0
2009-12-10 09:10:00,83.455,83.525,83.45,83.455,1103800000.0
2009-12-10 09:15:00,83.455,83.47,83.395,83.395,596900000.0
2009-12-10 09:20:00,83.395,83.445,83.39,83.415,879700000.0
2009-12-10 09:25:00,83.415,83.45,83.405,83.405,429000000.0
2009-12-10 09:30:00,83.41,83.435,83.355,83.355,579800000.0
2009-12-10 09:35:00,83.355,83.365,83.18,83.215,1087500000.0
2009-12-10 09:40:00,83.215,83.235,83.13,83.13,576700000.0
2009-12-10 09:45:00,83.135,83.27,83.115,83.265,577400000.0
2009-12-10 09:50:00,83.265,83.265,83.215,83.235,320500000.0
2009-12-10 09:55:00,83.24,83.255,83.205,83.205,415300000.0
2009-12-10 10:00:00,83.21,83.27,83.125,83.27,1691000000.0
2009-12-10 10:05:00,83.27,83.525,83.27,83.495,1420200000.0
2009-12-10 10:10:00,83.495,83.495,83.28,83.355,1068100000.0
2009-12-10 10:15:00,83.355,83.355,83.24,83.24,912500000.0
2009-12-10 10:20:00,83.24,83.33,83.195,83.3,887900000.0
2009-12-10 10:25:00,83.3,83.365,83.29,83.36,1337900000.0
2009-12-10 10:30:00,83.365,83.385,83.225,83.27,1673300000.0
2009-12-10 10:35:00,83.27,83.54,83.27,83.525,1554900000.0
2009-12-10 10:40:00,83.535,83.64,83.525,83.535,1412500000.0
2009-12-10 10:45:00,83.535,83.69,83.535,83.685,1658100000.0
2009-12-10 10:50:00,83.685,83.685,83.6,83.625,1592600000.0
2009-12-10 10:55:00,83.625,83.645,83.54,83.57,1566600000.0
2009-12-10 11:00:00,83.57,83.575,83.475,83.485,1093900000.0
2009-12-10 11:05:00,83.485,83.565,83.465,83.515,1493100000.0
2009-12-10 11:10:00,83.515,83.595,83.455,83.565,1769400000.0
2009-12-10 11:15:00,83.57,83.65,83.555,83.615,1823500000.0
2009-12-10 11:20:00,83.62,83.685,83.58,83.625,1656400000.0
2009-12-10 11:25:00,83.62,83.65,83.585,83.61,1186900000.0
2009-12-10 11:30:00,83.605,83.625,83.55,83.56,1430500000.0
2009-12-10 11:35:00,83.56,83.625,83.56,83.605,1165000000.0
2009-12-10 11:40:00,83.605,83.705,83.575,83.64,1107300000.0
2009-12-10 11:45:00,83.635,83.635,83.56,83.575,750100000.0
2009-12-10 11:50:00,83.575,83.595,83.51,83.54,1245700000.0
2009-12-10 11:55:00,83.545,83.665,83.545,83.64,1287100000.0
2009-12-10 12:00:00,83.645,83.765,83.615,83.7,1277700000.0
2009-12-10 12:05:00,83.705,83.905,83.7,83.82,1078600000.0
2009-12-10 12:10:00,83.82,83.895,83.79,83.835,1606600000.0
2009-12-10 12:15:00,83.835,83.955,83.81,83.935,1433500000.0
2009-12-10 12:20:00,83.935,83.98,83.905,83.925,1401800000.0
2009-12-10 12:25:00,83.93,83.935,83.88,83.925,1028400000.0
2009-12-10 12:30:00,83.925,83.935,83.915,83.93,820000000.0
2009-12-10 12:35:00,83.925,83.94,83.805,83.82,847800000.0
2009-12-10 12:40:00,83.82,83.98,83.815,83.975,852400000.0
2009-12-10 12:45:00,83.975,83.985,83.885,83.965,985400000.0
2009-12-10 12:50:00,83.965,83.985,83.92,83.94,966900000.0
2009-12-10 12:55:00,83.94,83.96,83.92,83.935,836600000.0
2009-12-10 13:00:00,83.935,83.96,83.87,83.905,1217800000.0
2009-12-10 13:05:00,83.905,83.995,83.905,83.975,749800000.0
2009-12-10 13:10:00,83.975,84.02,83.97,83.995,781600000.0
2009-12-10 13:15:00,83.995,84.125,83.995,84.09,939000000.0
2009-12-10 13:20:00,84.09,84.105,84.035,84.055,871600000.0
2009-12-10 13:25:00,84.06,84.1,84.04,84.04,721600000.0
2009-12-10 13:30:00,84.045,84.085,84.045,84.065,452500000.0
2009-12-10 13:35:00,84.065,84.135,84.05,84.125,944400000.0
2009-12-10 13:40:00,84.13,84.185,84.13,84.145,793400000.0
2009-12-10 13:45:00,84.145,84.145,84.02,84.055,1133400000.0
2009-12-10 13:50:00,84.06,84.095,84.035,84.035,791400000.0
2009-12-10 13:55:00,84.035,84.115,84.035,84.115,743500000.0
2009-12-10 14:00:00,84.11,84.135,84.065,84.065,968800000.0
2009-12-10 14:05:00,84.07,84.085,84.04,84.07,1092000000.0
2009-12-10 14:10:00,84.075,84.105,84.035,84.04,935300000.0
2009-12-10 14:15:00,84.045,84.085,83.985,84.005,1426100000.0
2009-12-10 14:20:00,84.005,84.035,83.965,84.015,1096100000.0
2009-12-10 14:25:00,84.01,84.015,83.975,83.995,732400000.0
2009-12-10 14:30:00,84.0,84.05,84.0,84.015,633400000.0
2009-12-10 14:35:00,84.015,84.035,83.975,84.035,629400000.0
2009-12-10 14:40:00,84.035,84.125,84.035,84.095,961700000.0
2009-12-10 14:45:00,84.095,84.145,84.095,84.105,711500000.0
2009-12-10 14:50:00,84.105,84.105,84.015,84.015,604400000.0
2009-12-10 14:55:00,84.015,84.065,83.99,84.04,797300000.0
2009-12-10 15:00:00,84.045,84.1,84.025,84.095,427600000.0
2009-12-10 15:05:00,84.1,84.105,84.05,84.075,507700000.0
2009-12-10 15:10:00,84.07,84.095,84.01,84.02,483300000.0
2009-12-10 15:15:00,84.015,84.06,84.015,84.035,556800000.0
2009-12-10 15:20:00,84.035,84.07,84.0,84.06,920800000.0
2009-12-10 15:25:00,84.055,84.15,83.985,83.995,1251700000.0
2009-12-10 15:30:00,83.99,84.195,83.935,84.025,1892200000.0
2009-12-10 15:35:00,84.025,84.05,83.845,83.985,1790200000.0
2009-12-10 15:40:00,83.98,84.06,83.935,84.04,1315800000.0
2009-12-10 15:45:00,84.045,84.125,84.005,84.07,1339900000.0
2009-12-10 15:50:00,84.07,84.085,83.985,84.04,1766500001.0
2009-12-10 15:55:00,84.035,84.065,83.97,84.045,2586400000.0
2009-12-10 16:00:00,84.05,84.095,84.035,84.055,2827900001.0
2009-12-10 16:05:00,84.05,84.085,84.04,84.045,3711800004.0
2009-12-10 16:10:00,84.045,84.06,84.015,84.045,2785399999.0
2009-12-10 16:15:00,84.045,84.065,84.0,84.035,2440200001.0
2009-12-10 16:20:00,84.04,84.05,84.005,84.015,2348500001.0
2009-12-10 16:25:00,84.015,84.055,84.01,84.02,2146600000.0
2009-12-10 16:30:00,84.02,84.075,84.005,84.05,2648699999.0
2009-12-10 16:35:00,84.045,84.13,84.01,84.105,3106699999.0
2009-12-10 16:40:00,84.105,84.185,84.07,84.08,2111700003.0
2009-12-10 16:45:00,84.08,84.11,84.045,84.075,2963600001.0
2009-12-10 16:50:00,84.075,84.095,84.015,84.02,2727300001.0
2009-12-10 16:55:00,84.02,84.075,84.0,84.015,3397900002.0
2009-12-10 17:00:00,84.015,84.04,83.935,83.955,2928000000.0
2009-12-10 17:05:00,83.955,84.05,83.925,84.035,2668400006.0
2009-12-10 17:10:00,84.035,84.065,83.895,83.895,2708800005.0
2009-12-10 17:15:00,83.885,83.965,83.835,83.87,2640999999.0
2009-12-10 17:20:00,83.865,83.89,83.825,83.855,3252599999.0
2009-12-10 17:25:00,83.855,83.945,83.815,83.935,2200200000.0
2009-12-10 17:30:00,83.935,84.08,83.935,83.995,2562200001.0
2009-12-10 17:35:00,83.995,84.025,83.9,83.91,2823700000.0
2009-12-10 17:40:00,83.905,83.945,83.79,83.81,2992799999.0
2009-12-10 17:45:00,83.81,83.94,83.795,83.905,1770500000.0
2009-12-10 17:50:00,83.905,83.96,83.895,83.93,3137900002.0
2009-12-10 17:55:00,83.925,83.96,83.875,83.96,3256599996.0
2009-12-10 18:00:00,83.96,83.975,83.88,83.895,4015700009.0
2009-12-10 18:05:00,83.89,83.905,83.825,83.85,2433900001.0
2009-12-10 18:10:00,83.845,83.945,83.84,83.915,3107300001.0
2009-12-10 18:15:00,83.915,83.975,83.91,83.95,3469799999.0
2009-12-10 18:20:00,83.95,83.98,83.935,83.96,2947599999.0
2009-12-10 18:25:00,83.96,83.985,83.855,83.925,2956099997.0
2009-12-10 18:30:00,83.93,83.975,83.865,83.945,2123000006.0
2009-12-10 18:35:00,83.945,83.965,83.885,83.895,1929700002.0
2009-12-10 18:40:00,83.885,83.945,83.875,83.915,1240600000.0
2009-12-10 18:45:00,83.915,83.97,83.885,83.93,1899200005.0
2009-12-10 18:50:00,83.925,83.925,83.75,83.83,2536300002.0
2009-12-10 18:55:00,83.83,83.855,83.8,83.835,2331199999.0
2009-12-10 19:00:00,83.835,83.86,83.665,83.68,1978100000.0
2009-12-10 19:05:00,83.69,83.705,83.64,83.665,1899400001.0
2009-12-10 19:10:00,83.665,83.7,83.635,83.66,1411400000.0
2009-12-10 19:15:00,83.66,83.67,83.59,83.595,2085500001.0
2009-12-10 19:20:00,83.595,83.65,83.545,83.635,2196900000.0
2009-12-10 19:25:00,83.635,83.645,83.605,83.61,1777100000.0
2009-12-10 19:30:00,83.605,83.7,83.585,83.675,1910100002.0
2009-12-10 19:35:00,83.675,83.675,83.63,83.665,1753699999.0
2009-12-10 19:40:00,83.67,83.73,83.66,83.67,1672900000.0
2009-12-10 19:45:00,83.67,83.725,83.655,83.715,1205900002.0
2009-12-10 19:50:00,83.725,83.745,83.68,83.73,1230500002.0
2009-12-10 19:55:00,83.73,83.735,83.7,83.725,1106200000.0
2009-12-10 20:00:00,83.715,83.765,83.63,83.655,1795500001.0
2009-12-10 20:05:00,83.655,83.755,83.645,83.715,1649900003.0
2009-12-10 20:10:00,83.71,83.795,83.675,83.69,2346300010.0
2009-12-10 20:15:00,83.685,83.71,83.65,83.68,2211200001.0
2009-12-10 20:20:00,83.68,83.755,83.67,83.74,1572300002.0
2009-12-10 20:25:00,83.745,83.76,83.725,83.735,1325200006.0
2009-12-10 20:30:00,83.735,83.735,83.675,83.695,1031800001.0
2009-12-10 20:35:00,83.695,83.83,83.685,83.825,1342600003.0
2009-12-10 20:40:00,83.825,83.825,83.755,83.77,1102800003.0
2009-12-10 20:45:00,83.77,83.77,83.725,83.755,1468700001.0
2009-12-10 20:50:00,83.755,83.775,83.725,83.755,1212800002.0
2009-12-10 20:55:00,83.755,83.86,83.75,83.825,1831699998.0
2009-12-10 21:00:00,83.825,83.865,83.825,83.86,1725500001.0
2009-12-10 21:05:00,83.86,83.91,83.845,83.885,2062100001.0
2009-12-10 21:10:00,83.89,83.91,83.865,83.895,1148199999.0
2009-12-10 21:15:00,83.895,83.935,83.88,83.925,1973800001.0
2009-12-10 21:20:00,83.925,83.945,83.91,83.935,1166100000.0
2009-12-10 21:25:00,83.935,83.955,83.925,83.955,1248700000.0
2009-12-10 21:30:00,83.955,84.005,83.94,84.0,1491100001.0
2009-12-10 21:35:00,84.0,84.01,83.94,83.945,1285800004.0
2009-12-10 21:40:00,83.945,83.955,83.925,83.935,978900000.0
2009-12-10 21:45:00,83.94,83.985,83.935,83.975,1443899998.0
2009-12-10 21:50:00,83.975,84.015,83.965,84.005,1470400000.0
2009-12-10 21:55:00,84.005,84.04,84.005,84.005,2118799999.0
2009-12-10 22:00:00,84.0,84.0,83.925,83.935,1134300000.0
2009-12-10 22:05:00,83.94,83.965,83.935,83.965,799600000.0
2009-12-10 22:10:00,83.96,84.0,83.955,83.97,1463700000.0
2009-12-10 22:15:00,83.97,83.97,83.935,83.955,1449800000.0
2009-12-10 22:20:00,83.955,83.96,83.945,83.95,430200000.0
2009-12-10 22:25:00,83.95,83.955,83.9,83.91,1372600000.0
2009-12-10 22:30:00,83.905,83.945,83.9,83.935,1010700000.0
2009-12-10 22:35:00,83.935,83.975,83.93,83.945,1160000000.0
2009-12-10 22:40:00,83.945,84.005,83.925,83.985,1523900000.0
2009-12-10 22:45:00,83.99,84.0,83.98,83.995,1467800000.0
2009-12-10 22:50:00,84.0,84.005,83.97,83.975,1173000000.0
2009-12-10 22:55:00,83.975,83.985,83.935,83.955,1578100001.0
2009-12-10 23:00:00,83.955,83.96,83.925,83.93,496900000.0
2009-12-10 23:05:00,83.93,83.94,83.915,83.935,351600000.0
2009-12-10 23:10:00,83.935,83.945,83.895,83.905,509600000.0
2009-12-10 23:15:00,83.915,83.95,83.905,83.915,362700000.0
2009-12-10 23:20:00,83.915,83.93,83.905,83.915,212000000.0
2009-12-10 23:25:00,83.915,83.96,83.91,83.925,312600000.0
2009-12-10 23:30:00,83.925,83.965,83.905,83.94,420900000.0
2009-12-10 23:35:00,83.94,83.945,83.91,83.935,173100000.0
2009-12-10 23:40:00,83.925,83.945,83.895,83.945,272200000.0
2009-12-10 23:45:00,83.945,83.98,83.935,83.955,427800000.0
2009-12-10 23:50:00,83.955,83.965,83.845,83.855,460900000.0
2009-12-10 23:55:00,83.845,83.895,83.82,83.835,395000000.0
2009-12-11 00:00:00,83.855,83.985,83.825,83.91,93600000.0
2009-12-11 00:05:00,83.92,83.975,83.915,83.975,84900000.0
2009-12-11 00:10:00,83.985,84.01,83.95,84.01,133400000.0
2009-12-11 00:15:00,84.01,84.015,83.94,84.015,97200000.0
2009-12-11 00:20:00,84.015,84.02,83.98,84.005,91700000.0
2009-12-11 00:25:00,84.0,84.03,83.965,83.98,131600000.0
2009-12-11 00:30:00,83.985,84.065,83.94,83.965,282700000.0
2009-12-11 00:35:00,83.96,84.015,83.945,83.98,109800000.0
2009-12-11 00:40:00,83.975,83.985,83.97,83.975,234400000.0
2009-12-11 00:45:00,83.975,83.98,83.96,83.975,92300000.0
2009-12-11 00:50:00,83.975,83.98,83.975,83.975,52500000.0
2009-12-11 00:55:00,83.975,83.98,83.945,83.945,121600000.0
2009-12-11 01:00:00,83.95,83.97,83.895,83.92,108600000.0
2009-12-11 01:05:00,83.925,83.935,83.895,83.905,65500000.0
2009-12-11 01:10:00,83.905,83.94,83.895,83.935,59300000.0
2009-12-11 01:15:00,83.935,83.945,83.935,83.935,74900000.0
2009-12-11 01:20:00,83.935,83.94,83.93,83.935,57600000.0
2009-12-11 01:25:00,83.935,83.935,83.925,83.925,44200000.0
2009-12-11 01:30:00,83.925,83.925,83.885,83.905,142900000.0
2009-12-11 01:35:00,83.905,83.915,83.845,83.91,116000000.0
2009-12-11 01:40:00,83.91,83.91,83.835,83.9,315000000.0
2009-12-11 01:45:00,83.895,83.905,83.88,83.88,187100000.0
2009-12-11 01:50:00,83.89,83.9,83.865,83.9,168700000.0
2009-12-11 01:55:00,83.91,83.915,83.905,83.915,27800000.0
2009-12-11 02:00:00,83.915,84.0,83.915,83.99,810700000.0
2009-12-11 02:05:00,83.985,83.99,83.945,83.975,1303000000.0
2009-12-11 02:10:00,83.975,84.03,83.96,84.025,1560900000.0
2009-12-11 02:15:00,84.025,84.05,84.015,84.015,1392700000.0
2009-12-11 02:20:00,84.02,84.085,84.015,84.075,2088700000.0
2009-12-11 02:25:00,84.075,84.08,84.015,84.02,987800000.0
2009-12-11 02:30:00,84.02,84.05,84.015,84.05,723400000.0
2009-12-11 02:35:00,84.055,84.09,84.055,84.085,782300000.0
2009-12-11 02:40:00,84.08,84.08,83.995,84.05,1335700000.0
2009-12-11 02:45:00,84.05,84.09,84.035,84.075,913500000.0
2009-12-11 02:50:00,84.075,84.13,84.045,84.115,1774700000.0
2009-12-11 02:55:00,84.125,84.125,84.015,84.03,1694100000.0
2009-12-11 03:00:00,84.035,84.045,83.995,84.025,1458300000.0
2009-12-11 03:05:00,84.03,84.04,84.02,84.025,467200000.0
2009-12-11 03:10:00,84.03,84.035,83.96,83.98,1191000000.0
2009-12-11 03:15:00,83.98,84.025,83.975,83.99,980900000.0
2009-12-11 03:20:00,83.995,84.03,83.995,84.025,760300000.0
2009-12-11 03:25:00,84.025,84.04,84.02,84.03,741600000.0
2009-12-11 03:30:00,84.035,84.035,84.01,84.025,852400000.0
2009-12-11 03:35:00,84.03,84.08,84.025,84.075,858400000.0
2009-12-11 03:40:00,84.07,84.08,84.06,84.07,891300000.0
2009-12-11 03:45:00,84.07,84.095,84.045,84.06,1300200000.0
2009-12-11 03:50:00,84.065,84.07,84.01,84.035,1150100000.0
2009-12-11 03:55:00,84.035,84.11,84.03,84.095,2086900000.0
2009-12-11 04:00:00,84.095,84.095,84.005,84.04,1941099999.0
2009-12-11 04:05:00,84.04,84.095,84.0,84.08,1571700000.0
2009-12-11 04:10:00,84.08,84.14,84.075,84.125,1958500000.0
2009-12-11 04:15:00,84.125,84.155,84.08,84.125,1775100000.0
2009-12-11 04:20:00,84.12,84.155,84.085,84.1,1734900000.0
2009-12-11 04:25:00,84.105,84.13,84.07,84.07,1466500000.0
2009-12-11 04:30:00,84.075,84.12,84.075,84.12,1105500000.0
2009-12-11 04:35:00,84.12,84.215,84.12,84.205,1208400000.0
2009-12-11 04:40:00,84.205,84.225,84.18,84.19,1601700000.0
2009-12-11 04:45:00,84.19,84.19,84.16,84.165,680800000.0
2009-12-11 04:50:00,84.165,84.295,84.165,84.28,1894800000.0
2009-12-11 04:55:00,84.28,84.395,84.275,84.375,2903400000.0
2009-12-11 05:00:00,84.37,84.375,84.285,84.32,1249300000.0
2009-12-11 05:05:00,84.315,84.35,84.29,84.345,1751099998.0
2009-12-11 05:10:00,84.355,84.375,84.335,84.345,1079000000.0
2009-12-11 05:15:00,84.345,84.36,84.315,84.35,760300000.0
2009-12-11 05:20:00,84.345,84.38,84.345,84.365,1301900000.0
2009-12-11 05:25:00,84.365,84.395,84.36,84.37,1213100000.0
2009-12-11 05:30:00,84.37,84.4,84.365,84.39,1318200000.0
2009-12-11 05:35:00,84.39,84.39,84.36,84.39,909200000.0
2009-12-11 05:40:00,84.39,84.39,84.315,84.325,546900000.0
2009-12-11 05:45:00,84.32,84.34,84.3,84.33,421000000.0
2009-12-11 05:50:00,84.33,84.35,84.325,84.335,198300000.0
2009-12-11 05:55:00,84.335,84.355,84.325,84.35,719800000.0
2009-12-11 06:00:00,84.345,84.37,84.295,84.3,1039200000.0
2009-12-11 06:05:00,84.3,84.325,84.275,84.275,508900000.0
2009-12-11 06:10:00,84.265,84.33,84.265,84.315,751500000.0
2009-12-11 06:15:00,84.315,84.365,84.315,84.35,791700000.0
2009-12-11 06:20:00,84.355,84.36,84.315,84.32,915000000.0
2009-12-11 06:25:00,84.32,84.345,84.315,84.32,703800000.0
2009-12-11 06:30:00,84.32,84.32,84.28,84.28,808600001.0
2009-12-11 06:35:00,84.28,84.31,84.28,84.31,415000000.0
2009-12-11 06:40:00,84.31,84.35,84.31,84.345,340100000.0
2009-12-11 06:45:00,84.34,84.375,84.335,84.365,480400000.0
2009-12-11 06:50:00,84.36,84.39,84.345,84.385,859000000.0
2009-12-11 06:55:00,84.385,84.39,84.355,84.36,1411100000.0
2009-12-11 07:00:00,84.365,84.385,84.365,84.385,1080400000.0
2009-12-11 07:05:00,84.38,84.395,84.38,84.395,107900000.0
2009-12-11 07:10:00,84.39,84.44,84.38,84.435,426600000.0
2009-12-11 07:15:00,84.44,84.48,84.41,84.42,418200000.0
2009-12-11 07:20:00,84.415,84.465,84.395,84.45,530200000.0
2009-12-11 07:25:00,84.45,84.47,84.445,84.465,431200000.0
2009-12-11 07:30:00,84.465,84.48,84.465,84.475,491500000.0
2009-12-11 07:35:00,84.475,84.475,84.43,84.435,457800000.0
2009-12-11 07:40:00,84.435,84.44,84.38,84.4,685900000.0
2009-12-11 07:45:00,84.4,84.465,84.395,84.455,521100000.0
2009-12-11 07:50:00,84.46,84.52,84.455,84.495,1191100000.0
2009-12-11 07:55:00,84.495,84.525,84.475,84.505,954700000.0
2009-12-11 08:00:00,84.505,84.53,84.5,84.525,1974600000.0
2009-12-11 08:05:00,84.525,84.58,84.525,84.575,1459000000.0
2009-12-11 08:10:00,84.575,84.58,84.535,84.545,1008600000.0
2009-12-11 08:15:00,84.545,84.57,84.53,84.555,712400000.0
2009-12-11 08:20:00,84.55,84.57,84.545,84.555,1081200000.0
2009-12-11 08:25:00,84.55,84.555,84.515,84.52,1159600000.0
2009-12-11 08:30:00,84.52,84.575,84.52,84.565,1246500000.0
2009-12-11 08:35:00,84.565,84.575,84.55,84.565,484700000.0
2009-12-11 08:40:00,84.57,84.59,84.53,84.545,2003900000.0
2009-12-11 08:45:00,84.545,84.545,84.46,84.48,1811600000.0
2009-12-11 08:50:00,84.47,84.52,84.45,84.51,1343100000.0
2009-12-11 08:55:00,84.505,84.52,84.365,84.385,1808900000.0
2009-12-11 09:00:00,84.375,84.375,84.285,84.285,2220400000.0
2009-12-11 09:05:00,84.285,84.325,84.245,84.26,2162900000.0
2009-12-11 09:10:00,84.26,84.265,84.165,84.205,3272799999.0
2009-12-11 09:15:00,84.205,84.335,84.185,84.32,1664099999.0
2009-12-11 09:20:00,84.325,84.335,84.265,84.295,1821200002.0
2009-12-11 09:25:00,84.3,84.375,84.29,84.37,1246700002.0
2009-12-11 09:30:00,84.37,84.37,84.345,84.355,631500001.0
2009-12-11 09:35:00,84.355,84.375,84.335,84.36,539500000.0
2009-12-11 09:40:00,84.355,84.395,84.35,84.365,576999999.0
2009-12-11 09:45:00,84.365,84.38,84.25,84.25,1242900000.0
2009-12-11 09:50:00,84.255,84.335,84.23,84.26,1373600000.0
2009-12-11 09:55:00,84.26,84.305,84.245,84.305,1302600001.0
2009-12-11 10:00:00,84.305,84.5,84.295,84.475,1551200000.0
2009-12-11 10:05:00,84.475,84.56,84.45,84.46,2024700000.0
2009-12-11 10:10:00,84.46,84.505,84.45,84.455,1807599997.0
2009-12-11 10:15:00,84.455,84.55,84.44,84.53,1445900000.0
2009-12-11 10:20:00,84.53,84.53,84.465,84.49,878600000.0
2009-12-11 10:25:00,84.485,84.555,84.475,84.545,1560200000.0
2009-12-11 10:30:00,84.545,84.58,84.51,84.555,1006000000.0
2009-12-11 10:35:00,84.55,84.565,84.5,84.505,1486600005.0
2009-12-11 10:40:00,84.505,84.535,84.485,84.52,1144400000.0
2009-12-11 10:45:00,84.52,84.56,84.52,84.55,824300000.0
2009-12-11 10:50:00,84.55,84.565,84.48,84.485,943300000.0
2009-12-11 10:55:00,84.485,84.5,84.43,84.47,1657399998.0
2009-12-11 11:00:00,84.47,84.605,84.47,84.58,1107200000.0
2009-12-11 11:05:00,84.585,84.59,84.505,84.525,724000001.0
2009-12-11 11:10:00,84.525,84.585,84.515,84.585,1193099999.0
2009-12-11 11:15:00,84.585,84.645,84.57,84.635,1347599999.0
2009-12-11 11:20:00,84.635,84.675,84.635,84.655,1344900000.0
2009-12-11 11:25:00,84.65,84.715,84.645,84.665,908600000.0
2009-12-11 11:30:00,84.665,84.68,84.64,84.66,862000002.0
2009-12-11 11:35:00,84.66,84.675,84.635,84.645,1066000001.0
2009-12-11 11:40:00,84.635,84.65,84.575,84.575,941200000.0
2009-12-11 11:45:00,84.575,84.67,84.575,84.665,879500000.0
2009-12-11 11:50:00,84.665,84.695,84.635,84.66,1210100000.0
2009-12-11 11:55:00,84.66,84.67,84.64,84.655,1126400000.0
2009-12-11 12:00:00,84.655,84.685,84.62,84.62,586900000.0
2009-12-11 12:05:00,84.615,84.67,84.615,84.64,1186999999.0
2009-12-11 12:10:00,84.64,84.64,84.59,84.6,755900000.0
2009-12-11 12:15:00,84.605,84.645,84.6,84.605,616800000.0
2009-12-11 12:20:00,84.605,84.69,84.605,84.675,813400000.0
2009-12-11 12:25:00,84.675,84.705,84.67,84.7,629200001.0
2009-12-11 12:30:00,84.705,84.745,84.685,84.735,1332000004.0
2009-12-11 12:35:00,84.735,84.75,84.705,84.72,769100000.0
2009-12-11 12:40:00,84.715,84.745,84.64,84.65,1451499998.0
2009-12-11 12:45:00,84.65,84.7,84.645,84.69,1316699999.0
2009-12-11 12:50:00,84.69,84.7,84.655,84.665,1174099999.0
2009-12-11 12:55:00,84.665,84.695,84.64,84.69,878600000.0
2009-12-11 13:00:00,84.69,84.7,84.655,84.68,1384700000.0
2009-12-11 13:05:00,84.685,84.69,84.66,84.67,765300000.0
2009-12-11 13:10:00,84.67,84.69,84.635,84.635,1334500001.0
2009-12-11 13:15:00,84.635,84.705,84.635,84.675,1468899999.0
2009-12-11 13:20:00,84.675,84.695,84.66,84.66,1012200000.0
2009-12-11 13:25:00,84.665,84.665,84.64,84.645,446000000.0
2009-12-11 13:30:00,84.645,84.65,84.585,84.595,929100002.0
2009-12-11 13:35:00,84.595,84.645,84.595,84.63,702199998.0
2009-12-11 13:40:00,84.63,84.64,84.605,84.625,652800000.0
2009-12-11 13:45:00,84.625,84.645,84.59,84.615,782400000.0
2009-12-11 13:50:00,84.615,84.7,84.615,84.675,1052900002.0
2009-12-11 13:55:00,84.675,84.675,84.565,84.565,842100000.0
2009-12-11 14:00:00,84.555,84.63,84.555,84.59,982800000.0
2009-12-11 14:05:00,84.585,84.645,84.585,84.625,1830300003.0
2009-12-11 14:10:00,84.63,84.67,84.61,84.66,1632600001.0
2009-12-11 14:15:00,84.655,84.655,84.625,84.65,1271600002.0
2009-12-11 14:20:00,84.65,84.7,84.64,84.7,1991100003.0
2009-12-11 14:25:00,84.7,84.735,84.69,84.71,1889300002.0
2009-12-11 14:30:00,84.71,84.725,84.685,84.685,1017099998.0
2009-12-11 14:35:00,84.69,84.725,84.685,84.695,1212200000.0
2009-12-11 14:40:00,84.695,84.715,84.68,84.685,1033400000.0
2009-12-11 14:45:00,84.685,84.7,84.645,84.655,1886200001.0
2009-12-11 14:50:00,84.655,84.675,84.625,84.625,653099999.0
2009-12-11 14:55:00,84.635,84.665,84.63,84.645,296900000.0
2009-12-11 15:00:00,84.645,84.665,84.62,84.665,633900000.0
2009-12-11 15:05:00,84.655,84.675,84.635,84.645,1848000001.0
2009-12-11 15:10:00,84.645,84.69,84.63,84.69,1623500000.0
2009-12-11 15:15:00,84.695,84.73,84.665,84.725,1752299999.0
2009-12-11 15:20:00,84.725,84.755,84.675,84.695,1892400001.0
2009-12-11 15:25:00,84.69,84.715,84.66,84.67,1488699999.0
2009-12-11 15:30:00,84.685,85.06,84.685,84.93,2496999999.0
2009-12-11 15:35:00,84.92,84.975,84.895,84.935,3233500001.0
2009-12-11 15:40:00,84.935,85.0,84.885,84.93,3464099997.0
2009-12-11 15:45:00,84.93,84.965,84.905,84.94,2871699997.0
2009-12-11 15:50:00,84.94,85.02,84.94,84.985,1996099999.0
2009-12-11 15:55:00,84.985,85.07,84.925,85.055,3189900000.0
2009-12-11 16:00:00,85.055,85.055,84.9,84.93,4144400003.0
2009-12-11 16:05:00,84.935,85.055,84.93,84.975,3581899998.0
2009-12-11 16:10:00,84.965,85.005,84.915,84.955,3116900003.0
2009-12-11 16:15:00,84.945,84.985,84.895,84.92,3356700000.0
2009-12-11 16:20:00,84.925,84.975,84.885,84.915,2359099999.0
2009-12-11 16:25:00,84.915,84.94,84.845,84.845,2812100000.0
2009-12-11 16:30:00,84.845,84.965,84.84,84.955,3713899999.0
2009-12-11 16:35:00,84.96,84.965,84.86,84.865,3667900001.0
2009-12-11 16:40:00,84.86,84.975,84.845,84.935,3279200000.0
2009-12-11 16:45:00,84.935,84.975,84.855,84.86,3795299997.0
2009-12-11 16:50:00,84.86,85.005,84.845,84.96,3418299997.0
2009-12-11 16:55:00,84.99,85.035,84.935,85.015,3894000003.0
2009-12-11 17:00:00,85.025,85.055,84.93,85.005,3863699999.0
2009-12-11 17:05:00,85.005,85.02,84.885,85.005,4011900001.0
2009-12-11 17:10:00,85.005,85.01,84.885,84.985,4220600001.0
2009-12-11 17:15:00,84.985,85.045,84.88,85.005,3943999994.0
2009-12-11 17:20:00,85.0,85.095,84.97,85.075,4141100001.0
2009-12-11 17:25:00,85.075,85.135,85.045,85.08,3075899998.0
2009-12-11 17:30:00,85.08,85.2,85.035,85.16,3489400002.0
2009-12-11 17:35:00,85.155,85.17,85.1,85.105,2815300000.0
2009-12-11 17:40:00,85.105,85.115,84.995,85.0,3059499999.0
2009-12-11 17:45:00,84.995,85.065,84.97,85.035,3893899999.0
2009-12-11 17:50:00,85.04,85.04,84.97,85.015,2664300000.0
2009-12-11 17:55:00,85.015,85.105,84.875,84.89,3588400000.0
2009-12-11 18:00:00,84.895,84.995,84.895,84.985,2926900004.0
2009-12-11 18:05:00,84.985,84.985,84.85,84.865,2765400000.0
2009-12-11 18:10:00,84.865,84.9,84.745,84.755,3602900005.0
2009-12-11 18:15:00,84.755,84.785,84.605,84.61,3959100003.0
2009-12-11 18:20:00,84.615,84.63,84.435,84.445,3684700000.0
2009-12-11 18:25:00,84.445,84.48,84.29,84.325,3171700000.0
2009-12-11 18:30:00,84.325,84.34,84.245,84.245,2452100000.0
2009-12-11 18:35:00,84.245,84.28,84.06,84.145,3650300001.0
2009-12-11 18:40:00,84.145,84.215,84.12,84.185,3302899999.0
2009-12-11 18:45:00,84.185,84.285,84.155,84.275,2022800001.0
2009-12-11 18:50:00,84.285,84.32,84.245,84.275,1017100000.0
2009-12-11 18:55:00,84.275,84.325,84.2,84.285,2109999999.0
2009-12-11 19:00:00,84.295,84.415,84.295,84.39,2382000000.0
2009-12-11 19:05:00,84.39,84.45,84.385,84.405,2397000000.0
2009-12-11 19:10:00,84.405,84.435,84.345,84.355,2015600000.0
2009-12-11 19:15:00,84.355,84.36,84.315,84.335,1834899999.0
2009-12-11 19:20:00,84.33,84.34,84.28,84.29,1921399999.0
2009-12-11 19:25:00,84.285,84.29,84.21,84.265,2636200000.0
2009-12-11 19:30:00,84.265,84.345,84.245,84.325,2560100001.0
2009-12-11 19:35:00,84.33,84.45,84.325,84.42,2608100000.0
2009-12-11 19:40:00,84.415,84.46,84.395,84.415,2208000001.0
2009-12-11 19:45:00,84.415,84.425,84.355,84.375,2351800000.0
2009-12-11 19:50:00,84.375,84.405,84.365,84.405,2023899999.0
2009-12-11 19:55:00,84.405,84.415,84.27,84.28,2314000000.0
2009-12-11 20:00:00,84.28,84.36,84.28,84.32,1056200000.0
2009-12-11 20:05:00,84.315,84.345,84.285,84.295,925399999.0
2009-12-11 20:10:00,84.29,84.3,84.275,84.29,1003100000.0
2009-12-11 20:15:00,84.29,84.29,84.24,84.25,1677999999.0
2009-12-11 20:20:00,84.25,84.285,84.24,84.25,468800000.0
2009-12-11 20:25:00,84.25,84.305,84.225,84.305,1021200000.0
2009-12-11 20:30:00,84.305,84.32,84.27,84.285,1228700000.0
2009-12-11 20:35:00,84.285,84.325,84.28,84.3,668000000.0
2009-12-11 20:40:00,84.295,84.31,84.275,84.285,922800000.0
2009-12-11 20:45:00,84.285,84.295,84.26,84.28,929700000.0
2009-12-11 20:50:00,84.265,84.275,84.24,84.265,1232300000.0
2009-12-11 20:55:00,84.265,84.295,84.235,84.25,940100000.0
2009-12-11 21:00:00,84.245,84.255,84.19,84.225,1741900001.0
2009-12-11 21:05:00,84.23,84.24,84.205,84.22,1777800000.0
2009-12-11 21:10:00,84.215,84.24,84.205,84.215,1961500000.0
2009-12-11 21:15:00,84.215,84.24,84.205,84.21,1150000000.0
2009-12-11 21:20:00,84.21,84.235,84.175,84.18,897800003.0
2009-12-11 21:25:00,84.18,84.19,84.12,84.12,695900000.0
2009-12-11 21:30:00,84.12,84.13,84.025,84.025,1810499999.0
2009-12-11 21:35:00,84.03,84.045,83.985,84.03,1013800000.0
2009-12-11 21:40:00,84.02,84.035,83.955,84.02,874100000.0
2009-12-11 21:45:00,84.02,84.065,83.995,84.04,2271100000.0
2009-12-11 21:50:00,84.04,84.07,84.015,84.055,1533200003.0
2009-12-11 21:55:00,84.055,84.1,84.045,84.065,2121300001.0
2009-12-11 22:00:00,84.06,84.08,84.025,84.06,787100000.0
2009-12-11 22:05:00,84.065,84.085,84.045,84.055,278800000.0
2009-12-11 22:10:00,84.055,84.075,84.055,84.07,311700000.0
2009-12-11 22:15:00,84.07,84.07,84.045,84.06,269500000.0
2009-12-11 22:20:00,84.06,84.08,84.05,84.07,299700000.0
2009-12-11 22:25:00,84.07,84.135,84.07,84.095,425300000.0
2009-12-11 22:30:00,84.095,84.17,84.09,84.16,268300000.0
2009-12-11 22:35:00,84.165,84.185,84.14,84.155,178100000.0
2009-12-11 22:40:00,84.155,84.16,84.125,84.13,193600000.0
2009-12-11 22:45:00,84.125,84.125,84.025,84.025,381900000.0
2009-12-11 22:50:00,84.03,84.085,84.015,84.075,317300000.0
2009-12-11 22:55:00,84.07,84.1,83.995,84.025,462700000.0
2009-12-11 23:00:00,84.02,84.055,83.995,83.995,324400000.0
2009-12-11 23:05:00,83.995,84.01,83.955,83.965,218600000.0
2009-12-11 23:10:00,83.965,83.99,83.945,83.96,536100000.0
2009-12-11 23:15:00,83.96,83.995,83.935,83.99,163000000.0
2009-12-11 23:20:00,83.985,83.995,83.885,83.895,393000000.0
2009-12-11 23:25:00,83.895,83.985,83.875,83.985,568300000.0
2009-12-11 23:30:00,83.995,84.005,83.935,83.955,307400000.0
2009-12-11 23:35:00,83.955,84.02,83.94,84.005,409600000.0
2009-12-11 23:40:00,84.005,84.035,83.99,84.025,350800000.0
2009-12-11 23:45:00,84.03,84.07,84.02,84.04,456000000.0
2009-12-11 23:50:00,84.04,84.04,83.985,83.985,501100000.0
2009-12-11 23:55:00,83.99,84.03,83.93,84.03,302200000.0
2009-12-14 00:00:00,83.845,83.86,83.8,83.86,82900000.0
2009-12-14 00:05:00,83.855,83.875,83.85,83.875,47700000.0
2009-12-14 00:10:00,83.87,83.905,83.795,83.81,98500000.0
2009-12-14 00:15:00,83.81,83.84,83.8,83.84,151000000.0
2009-12-14 00:20:00,83.84,83.955,83.79,83.94,180800000.0
2009-12-14 00:25:00,83.94,83.94,83.89,83.94,106600000.0
2009-12-14 00:30:00,83.94,83.99,83.92,83.945,181100000.0
2009-12-14 00:35:00,83.955,84.015,83.95,83.99,114900000.0
2009-12-14 00:40:00,84.01,84.095,83.98,84.065,149100000.0
2009-12-14 00:45:00,84.065,84.19,84.065,84.165,368600000.0
2009-12-14 00:50:00,84.165,84.165,84.04,84.125,293000000.0
2009-12-14 00:55:00,84.125,84.175,84.085,84.13,207900000.0
2009-12-14 01:00:00,84.125,84.18,84.105,84.155,287500000.0
2009-12-14 01:05:00,84.155,84.2,84.03,84.195,244700000.0
2009-12-14 01:10:00,84.195,84.265,84.18,84.26,72600000.0
2009-12-14 01:15:00,84.265,84.37,84.245,84.355,257900000.0
2009-12-14 01:20:00,84.32,84.32,84.113,84.114,238200000.0
2009-12-14 01:25:00,84.225,84.29,84.22,84.26,141500000.0
2009-12-14 01:30:00,84.26,84.285,84.255,84.26,221700000.0
2009-12-14 01:35:00,84.26,84.26,84.19,84.215,658500000.0
2009-12-14 01:40:00,84.22,84.295,84.2,84.265,715500000.0
2009-12-14 01:45:00,84.265,84.33,84.24,84.305,650600000.0
2009-12-14 01:50:00,84.3,84.315,84.23,84.31,606500000.0
2009-12-14 01:55:00,84.31,84.315,84.27,84.29,571600000.0
2009-12-14 02:00:00,84.285,84.37,84.22,84.24,2107799999.0
2009-12-14 02:05:00,84.24,84.24,84.135,84.165,1686700000.0
2009-12-14 02:10:00,84.165,84.22,84.165,84.18,1734300000.0
2009-12-14 02:15:00,84.18,84.2,84.11,84.175,1505900000.0
2009-12-14 02:20:00,84.175,84.195,84.13,84.14,1281900000.0
2009-12-14 02:25:00,84.135,84.165,84.11,84.135,1306100000.0
2009-12-14 02:30:00,84.135,84.2,84.11,84.17,1535700000.0
2009-12-14 02:35:00,84.175,84.205,84.075,84.09,2057300000.0
2009-12-14 02:40:00,84.09,84.14,84.01,84.04,1872900000.0
2009-12-14 02:45:00,84.04,84.045,83.985,83.995,1009900000.0
2009-12-14 02:50:00,83.995,84.02,83.915,83.945,1360950000.0
2009-12-14 02:55:00,83.935,83.96,83.835,83.835,2258500000.0
2009-12-14 03:00:00,83.82,83.86,83.695,83.83,2523100000.0
2009-12-14 03:05:00,83.825,83.93,83.805,83.9,1399100000.0
2009-12-14 03:10:00,83.9,83.915,83.825,83.84,792400000.0
2009-12-14 03:15:00,83.84,83.905,83.82,83.88,1318300000.0
2009-12-14 03:20:00,83.88,83.905,83.855,83.865,1264500000.0
2009-12-14 03:25:00,83.865,83.93,83.85,83.9,1258500000.0
2009-12-14 03:30:00,83.9,83.93,83.85,83.875,1261200000.0
2009-12-14 03:35:00,83.875,83.915,83.855,83.89,976100000.0
2009-12-14 03:40:00,83.895,83.905,83.83,83.83,893400000.0
2009-12-14 03:45:00,83.825,83.83,83.735,83.735,700100000.0
2009-12-14 03:50:00,83.74,83.74,83.675,83.69,1195000000.0
2009-12-14 03:55:00,83.69,83.69,83.57,83.625,2217200000.0
2009-12-14 04:00:00,83.62,83.635,83.57,83.58,1597100000.0
2009-12-14 04:05:00,83.575,83.635,83.565,83.61,1668400000.0
2009-12-14 04:10:00,83.595,83.605,83.565,83.575,1141100000.0
2009-12-14 04:15:00,83.595,83.605,83.565,83.585,1541500000.0
2009-12-14 04:20:00,83.585,83.61,83.57,83.595,1383100000.0
2009-12-14 04:25:00,83.59,83.6,83.56,83.575,811100000.0
2009-12-14 04:30:00,83.565,83.59,83.565,83.575,984300000.0
2009-12-14 04:35:00,83.575,83.585,83.54,83.54,1425600000.0
2009-12-14 04:40:00,83.54,83.555,83.465,83.485,1734300000.0
2009-12-14 04:45:00,83.485,83.555,83.47,83.535,1245400000.0
2009-12-14 04:50:00,83.535,83.535,83.465,83.465,1333900000.0
2009-12-14 04:55:00,83.465,83.53,83.46,83.5,1664300000.0
2009-12-14 05:00:00,83.5,83.555,83.485,83.55,1037499999.0
2009-12-14 05:05:00,83.555,83.655,83.555,83.625,932600000.0
2009-12-14 05:10:00,83.625,83.64,83.585,83.59,995800000.0
2009-12-14 05:15:00,83.59,83.595,83.55,83.55,548700000.0
2009-12-14 05:20:00,83.55,83.595,83.515,83.55,1339300000.0
2009-12-14 05:25:00,83.55,83.565,83.395,83.405,1608100000.0
2009-12-14 05:30:00,83.415,83.465,83.4,83.41,1188500000.0
2009-12-14 05:35:00,83.41,83.41,83.39,83.395,790200000.0
2009-12-14 05:40:00,83.4,83.405,83.335,83.35,787600000.0
2009-12-14 05:45:00,83.35,83.35,83.255,83.26,1341600000.0
2009-12-14 05:50:00,83.275,83.445,83.225,83.43,855300000.0
2009-12-14 05:55:00,83.425,83.48,83.4,83.415,1454800000.0
2009-12-14 06:00:00,83.415,83.435,83.385,83.415,1004000000.0
2009-12-14 06:05:00,83.42,83.5,83.42,83.49,1119000000.0
2009-12-14 06:10:00,83.49,83.5,83.445,83.475,726300000.0
2009-12-14 06:15:00,83.47,83.47,83.395,83.425,1153299999.0
2009-12-14 06:20:00,83.435,84.03,83.43,83.78,3275300001.0
2009-12-14 06:25:00,83.78,83.905,83.74,83.905,1850200000.0
2009-12-14 06:30:00,83.9,84.07,83.88,83.91,2408500000.0
2009-12-14 06:35:00,83.91,83.92,83.735,83.78,1604800000.0
2009-12-14 06:40:00,83.775,83.97,83.67,83.895,2688600000.0
2009-12-14 06:45:00,83.895,83.925,83.85,83.86,1639300000.0
2009-12-14 06:50:00,83.85,83.94,83.83,83.885,1192700000.0
2009-12-14 06:55:00,83.885,83.935,83.855,83.88,1788400000.0
2009-12-14 07:00:00,83.88,84.025,83.875,83.995,1421100000.0
2009-12-14 07:05:00,83.985,84.015,83.965,84.01,1004600000.0
2009-12-14 07:10:00,84.01,84.035,84.0,84.005,1383200000.0
2009-12-14 07:15:00,84.01,84.015,83.88,83.885,1511300000.0
2009-12-14 07:20:00,83.88,83.92,83.86,83.885,1703400000.0
2009-12-14 07:25:00,83.885,83.945,83.88,83.895,721000000.0
2009-12-14 07:30:00,83.895,83.9,83.845,83.88,1396200000.0
2009-12-14 07:35:00,83.88,83.94,83.86,83.925,1611000000.0
2009-12-14 07:40:00,83.925,83.94,83.885,83.885,1230300000.0
2009-12-14 07:45:00,83.885,83.89,83.815,83.835,1418700000.0
2009-12-14 07:50:00,83.835,83.855,83.795,83.825,1297100000.0
2009-12-14 07:55:00,83.825,83.865,83.825,83.845,727800000.0
2009-12-14 08:00:00,83.845,83.92,83.84,83.91,1465700000.0
2009-12-14 08:05:00,83.91,83.95,83.91,83.945,1672800000.0
2009-12-14 08:10:00,83.945,83.975,83.925,83.955,1138900000.0
2009-12-14 08:15:00,83.955,83.96,83.93,83.935,386400000.0
2009-12-14 08:20:00,83.935,83.94,83.77,83.78,1293700000.0
2009-12-14 08:25:00,83.78,83.795,83.625,83.785,2441600000.0
2009-12-14 08:30:00,83.79,83.795,83.74,83.755,1117200000.0
2009-12-14 08:35:00,83.76,83.76,83.675,83.69,1395000000.0
2009-12-14 08:40:00,83.69,83.895,83.69,83.85,1976200000.0
2009-12-14 08:45:00,83.85,83.85,83.795,83.83,1555800000.0
2009-12-14 08:50:00,83.83,83.835,83.735,83.75,1929500000.0
2009-12-14 08:55:00,83.75,83.795,83.7,83.78,2230900000.0
2009-12-14 09:00:00,83.78,83.78,83.59,83.595,2121300000.0
2009-12-14 09:05:00,83.6,83.7,83.585,83.65,2125500000.0
2009-12-14 09:10:00,83.65,83.725,83.615,83.705,2441100000.0
2009-12-14 09:15:00,83.705,83.74,83.595,83.62,2104200000.0
2009-12-14 09:20:00,83.625,83.705,83.605,83.685,2125200000.0
2009-12-14 09:25:00,83.685,83.715,83.605,83.62,1804600000.0
2009-12-14 09:30:00,83.615,83.64,83.56,83.595,2471200000.0
2009-12-14 09:35:00,83.595,83.66,83.585,83.63,1086500000.0
2009-12-14 09:40:00,83.63,83.65,83.6,83.605,1560500003.0
2009-12-14 09:45:00,83.605,83.63,83.575,83.6,1104200001.0
2009-12-14 09:50:00,83.6,83.61,83.51,83.53,1401700001.0
2009-12-14 09:55:00,83.53,83.575,83.505,83.51,1511300001.0
2009-12-14 10:00:00,83.505,83.67,83.505,83.655,1310000000.0
2009-12-14 10:05:00,83.655,83.705,83.595,83.64,1478400000.0
2009-12-14 10:10:00,83.655,83.655,83.495,83.585,2042900001.0
2009-12-14 10:15:00,83.585,83.585,83.49,83.505,1386100004.0
2009-12-14 10:20:00,83.505,83.525,83.45,83.465,2078100000.0
2009-12-14 10:25:00,83.47,83.525,83.455,83.505,1763400009.0
2009-12-14 10:30:00,83.51,83.545,83.49,83.5,1399800004.0
2009-12-14 10:35:00,83.495,83.495,83.395,83.415,1861399999.0
2009-12-14 10:40:00,83.42,83.435,83.365,83.375,1356500004.0
2009-12-14 10:45:00,83.375,83.375,83.325,83.325,1835100001.0
2009-12-14 10:50:00,83.325,83.51,83.325,83.495,1696100002.0
2009-12-14 10:55:00,83.485,83.525,83.455,83.505,1958800000.0
2009-12-14 11:00:00,83.505,83.505,83.405,83.405,1670899999.0
2009-12-14 11:05:00,83.415,83.415,83.335,83.365,1805899999.0
2009-12-14 11:10:00,83.365,83.365,83.25,83.25,1444500000.0
2009-12-14 11:15:00,83.25,83.255,83.1,83.205,1509599999.0
2009-12-14 11:20:00,83.205,83.27,83.185,83.2,1789200001.0
2009-12-14 11:25:00,83.195,83.205,83.135,83.175,1288399999.0
2009-12-14 11:30:00,83.175,83.24,83.175,83.2,1389300000.0
2009-12-14 11:35:00,83.205,83.34,83.2,83.325,1709700002.0
2009-12-14 11:40:00,83.325,83.34,83.285,83.3,1214800001.0
2009-12-14 11:45:00,83.3,83.3,83.265,83.275,926600000.0
2009-12-14 11:50:00,83.265,83.31,83.265,83.305,767199998.0
2009-12-14 11:55:00,83.305,83.305,83.235,83.235,1417399999.0
2009-12-14 12:00:00,83.235,83.275,83.18,83.2,1903499996.0
2009-12-14 12:05:00,83.2,83.21,83.16,83.165,1497400001.0
2009-12-14 12:10:00,83.165,83.225,83.16,83.225,951700000.0
2009-12-14 12:15:00,83.225,83.305,83.215,83.295,1059700000.0
2009-12-14 12:20:00,83.295,83.37,83.275,83.37,1092300000.0
2009-12-14 12:25:00,83.365,83.385,83.34,83.35,998100001.0
2009-12-14 12:30:00,83.35,83.35,83.285,83.325,1131900000.0
2009-12-14 12:35:00,83.32,83.335,83.275,83.31,664100000.0
2009-12-14 12:40:00,83.31,83.325,83.285,83.32,1451500000.0
2009-12-14 12:45:00,83.315,83.325,83.225,83.24,797300000.0
2009-12-14 12:50:00,83.245,83.25,83.13,83.14,1054200000.0
2009-12-14 12:55:00,83.145,83.165,83.105,83.13,2414199999.0
2009-12-14 13:00:00,83.13,83.15,83.11,83.135,1652499996.0
2009-12-14 13:05:00,83.135,83.135,83.085,83.095,1078300001.0
2009-12-14 13:10:00,83.1,83.115,83.005,83.02,1373000002.0
2009-12-14 13:15:00,83.015,83.04,82.985,83.005,1345000000.0
2009-12-14 13:20:00,83.005,83.025,82.975,82.995,845800000.0
2009-12-14 13:25:00,83.0,83.045,82.995,83.015,496500000.0
2009-12-14 13:30:00,83.015,83.04,82.985,83.0,669500000.0
2009-12-14 13:35:00,83.0,83.03,82.98,83.01,864400001.0
2009-12-14 13:40:00,83.01,83.105,83.005,83.1,1221900000.0
2009-12-14 13:45:00,83.1,83.115,83.055,83.065,772400000.0
2009-12-14 13:50:00,83.065,83.075,83.045,83.06,813500000.0
2009-12-14 13:55:00,83.06,83.13,83.055,83.125,828500000.0
2009-12-14 14:00:00,83.115,83.185,83.085,83.135,857400000.0
2009-12-14 14:05:00,83.125,83.185,83.105,83.175,836200000.0
2009-12-14 14:10:00,83.175,83.235,83.175,83.23,993599999.0
2009-12-14 14:15:00,83.225,83.235,83.155,83.195,1914699995.0
2009-12-14 14:20:00,83.2,83.205,83.165,83.185,1166699997.0
2009-12-14 14:25:00,83.185,83.25,83.175,83.245,573500000.0
2009-12-14 14:30:00,83.25,83.265,83.245,83.255,368800000.0
2009-12-14 14:35:00,83.255,83.255,83.18,83.19,663499999.0
2009-12-14 14:40:00,83.19,83.195,83.16,83.165,1049099997.0
2009-12-14 14:45:00,83.165,83.175,83.12,83.125,800499998.0
2009-12-14 14:50:00,83.125,83.215,83.125,83.165,1985499999.0
2009-12-14 14:55:00,83.17,83.175,83.085,83.13,2140200001.0
2009-12-14 15:00:00,83.135,83.19,83.115,83.19,1467400000.0
2009-12-14 15:05:00,83.185,83.185,83.14,83.155,1064000001.0
2009-12-14 15:10:00,83.155,83.175,83.115,83.12,855700000.0
2009-12-14 15:15:00,83.125,83.14,83.095,83.105,867900000.0
2009-12-14 15:20:00,83.095,83.135,83.06,83.095,2245100000.0
2009-12-14 15:25:00,83.095,83.13,83.065,83.125,1614700001.0
2009-12-14 15:30:00,83.125,83.145,83.075,83.11,2655600000.0
2009-12-14 15:35:00,83.11,83.125,83.085,83.09,1900100003.0
2009-12-14 15:40:00,83.085,83.125,83.07,83.075,2200200002.0
2009-12-14 15:45:00,83.075,83.085,83.0,83.03,2348900002.0
2009-12-14 15:50:00,83.035,83.07,83.025,83.05,2569799998.0
2009-12-14 15:55:00,83.05,83.08,83.045,83.07,2141600002.0
2009-12-14 16:00:00,83.07,83.13,83.04,83.055,1548000000.0
2009-12-14 16:05:00,83.055,83.125,83.055,83.125,1629200001.0
2009-12-14 16:10:00,83.125,83.2,83.09,83.175,3224699998.0
2009-12-14 16:15:00,83.175,83.175,83.125,83.16,2224800004.0
2009-12-14 16:20:00,83.16,83.205,83.145,83.175,2315199999.0
2009-12-14 16:25:00,83.17,83.195,83.155,83.17,1656100000.0
2009-12-14 16:30:00,83.165,83.245,83.155,83.235,2882599999.0
2009-12-14 16:35:00,83.235,83.235,83.155,83.19,3309700001.0
2009-12-14 16:40:00,83.195,83.23,83.145,83.2,3396100001.0
2009-12-14 16:45:00,83.195,83.305,83.19,83.265,3744499998.0
2009-12-14 16:50:00,83.26,83.345,83.255,83.305,3143200000.0
2009-12-14 16:55:00,83.305,83.335,83.25,83.275,2987899998.0
2009-12-14 17:00:00,83.27,83.275,83.175,83.175,3216200005.0
2009-12-14 17:05:00,83.18,83.21,83.155,83.165,2541800002.0
2009-12-14 17:10:00,83.17,83.285,83.165,83.275,2591299996.0
2009-12-14 17:15:00,83.275,83.295,83.245,83.255,3338700000.0
2009-12-14 17:20:00,83.255,83.28,83.235,83.27,2827099999.0
2009-12-14 17:25:00,83.27,83.325,83.23,83.235,3005300006.0
2009-12-14 17:30:00,83.24,83.27,83.22,83.255,2906200002.0
2009-12-14 17:35:00,83.255,83.26,83.17,83.205,3312100001.0
2009-12-14 17:40:00,83.205,83.255,83.205,83.255,2724500001.0
2009-12-14 17:45:00,83.255,83.4,83.225,83.375,2476600000.0
2009-12-14 17:50:00,83.375,83.455,83.345,83.425,2851799999.0
2009-12-14 17:55:00,83.42,83.445,83.345,83.4,2954000005.0
2009-12-14 18:00:00,83.4,83.445,83.365,83.425,2363300000.0
2009-12-14 18:05:00,83.43,83.46,83.42,83.45,2141700002.0
2009-12-14 18:10:00,83.45,83.485,83.45,83.455,2007900005.0
2009-12-14 18:15:00,83.46,83.545,83.455,83.52,2440300004.0
2009-12-14 18:20:00,83.525,83.575,83.5,83.55,2757100008.0
2009-12-14 18:25:00,83.545,83.6,83.485,83.585,2784400005.0
2009-12-14 18:30:00,83.585,83.66,83.585,83.64,3254199999.0
2009-12-14 18:35:00,83.635,83.825,83.63,83.805,3200400013.0
2009-12-14 18:40:00,83.81,83.825,83.695,83.705,2898900008.0
2009-12-14 18:45:00,83.705,83.755,83.68,83.73,2392700002.0
2009-12-14 18:50:00,83.725,83.73,83.67,83.67,2109900001.0
2009-12-14 18:55:00,83.675,83.72,83.645,83.7,2187100005.0
2009-12-14 19:00:00,83.695,83.72,83.645,83.685,2216499999.0
2009-12-14 19:05:00,83.685,83.745,83.65,83.745,2063800002.0
2009-12-14 19:10:00,83.745,83.745,83.67,83.675,1653500001.0
2009-12-14 19:15:00,83.67,83.775,83.665,83.775,1688699999.0
2009-12-14 19:20:00,83.775,83.795,83.705,83.715,2597600000.0
2009-12-14 19:25:00,83.715,83.735,83.685,83.71,2389400001.0
2009-12-14 19:30:00,83.71,83.77,83.705,83.75,1650200002.0
2009-12-14 19:35:00,83.745,83.795,83.745,83.78,1822100001.0
2009-12-14 19:40:00,83.78,83.78,83.68,83.685,1631200001.0
2009-12-14 19:45:00,83.685,83.69,83.625,83.64,1101400000.0
2009-12-14 19:50:00,83.64,83.7,83.6,83.69,1636700009.0
2009-12-14 19:55:00,83.69,83.705,83.67,83.705,1468000001.0
2009-12-14 20:00:00,83.7,83.7,83.655,83.66,928400000.0
2009-12-14 20:05:00,83.66,83.725,83.66,83.715,650000000.0
2009-12-14 20:10:00,83.72,83.74,83.705,83.73,789299999.0
2009-12-14 20:15:00,83.735,83.76,83.715,83.755,660600000.0
2009-12-14 20:20:00,83.76,83.76,83.715,83.725,991100001.0
2009-12-14 20:25:00,83.725,83.765,83.725,83.765,1493099999.0
2009-12-14 20:30:00,83.765,83.78,83.725,83.735,629299999.0
2009-12-14 20:35:00,83.735,83.75,83.705,83.715,943700001.0
2009-12-14 20:40:00,83.72,83.775,83.705,83.72,649200001.0
2009-12-14 20:45:00,83.72,83.74,83.63,83.635,1267800001.0
2009-12-14 20:50:00,83.645,83.685,83.64,83.68,1076900001.0
2009-12-14 20:55:00,83.675,83.69,83.655,83.655,1249600008.0
2009-12-14 21:00:00,83.655,83.71,83.65,83.675,1488700000.0
2009-12-14 21:05:00,83.675,83.7,83.66,83.675,1212999999.0
2009-12-14 21:10:00,83.675,83.705,83.66,83.67,1390800000.0
2009-12-14 21:15:00,83.67,83.675,83.65,83.665,700400000.0
2009-12-14 21:20:00,83.665,83.695,83.655,83.695,890100002.0
2009-12-14 21:25:00,83.7,83.715,83.69,83.71,1223400000.0
2009-12-14 21:30:00,83.71,83.745,83.71,83.735,1213300001.0
2009-12-14 21:35:00,83.73,83.745,83.7,83.705,962500002.0
2009-12-14 21:40:00,83.71,83.71,83.68,83.695,550000000.0
2009-12-14 21:45:00,83.695,83.72,83.69,83.71,530500000.0
2009-12-14 21:50:00,83.71,83.74,83.695,83.725,1237900000.0
2009-12-14 21:55:00,83.72,83.725,83.63,83.63,1990799999.0
2009-12-14 22:00:00,83.63,83.665,83.61,83.66,1418799999.0
2009-12-14 22:05:00,83.66,83.675,83.655,83.655,899800000.0
2009-12-14 22:10:00,83.655,83.695,83.645,83.675,1029000000.0
2009-12-14 22:15:00,83.675,83.695,83.675,83.695,254200000.0
2009-12-14 22:20:00,83.69,83.71,83.675,83.695,541000000.0
2009-12-14 22:25:00,83.695,83.73,83.68,83.68,921499999.0
2009-12-14 22:30:00,83.675,83.705,83.675,83.685,704200002.0
2009-12-14 22:35:00,83.69,83.695,83.66,83.665,723099999.0
2009-12-14 22:40:00,83.665,83.685,83.64,83.64,498000000.0
2009-12-14 22:45:00,83.645,83.655,83.62,83.625,1387600000.0
2009-12-14 22:50:00,83.625,83.65,83.625,83.645,1085100000.0
2009-12-14 22:55:00,83.645,83.675,83.605,83.605,943700000.0
2009-12-14 23:00:00,83.605,83.605,83.57,83.605,174600000.0
2009-12-14 23:05:00,83.605,83.62,83.58,83.615,209800000.0
2009-12-14 23:10:00,83.615,83.645,83.595,83.605,278300000.0
2009-12-14 23:15:00,83.605,83.675,83.6,83.655,493100000.0
2009-12-14 23:20:00,83.655,83.7,83.645,83.68,593900000.0
2009-12-14 23:25:00,83.68,83.7,83.675,83.675,193200000.0
2009-12-14 23:30:00,83.675,83.68,83.645,83.645,224600000.0
2009-12-14 23:35:00,83.645,83.65,83.595,83.615,278100000.0
2009-12-14 23:40:00,83.615,83.645,83.61,83.63,147900000.0
2009-12-14 23:45:00,83.635,83.675,83.625,83.635,261900000.0
2009-12-14 23:50:00,83.635,83.665,83.635,83.665,103400000.0
2009-12-14 23:55:00,83.665,83.74,83.655,83.67,211900000.0
2009-12-15 00:00:00,83.665,83.705,83.66,83.685,72100000.0
2009-12-15 00:05:00,83.685,83.73,83.605,83.645,87100000.0
2009-12-15 00:10:00,83.635,83.66,83.605,83.66,94600000.0
2009-12-15 00:15:00,83.66,83.72,83.66,83.695,189800000.0
2009-12-15 00:20:00,83.705,83.705,83.695,83.7,24700000.0
2009-12-15 00:25:00,83.69,83.715,83.625,83.658,79800000.0
2009-12-15 00:30:00,83.66,83.665,83.645,83.645,81900000.0
2009-12-15 00:35:00,83.645,83.685,83.635,83.685,90300000.0
2009-12-15 00:40:00,83.685,83.69,83.665,83.665,140600000.0
2009-12-15 00:45:00,83.665,83.685,83.665,83.675,30500000.0
2009-12-15 00:50:00,83.675,83.685,83.67,83.685,57900000.0
2009-12-15 00:55:00,83.68,83.705,83.665,83.705,118400000.0
2009-12-15 01:00:00,83.695,83.71,83.675,83.695,198700000.0
2009-12-15 01:05:00,83.695,83.71,83.69,83.705,255400000.0
2009-12-15 01:10:00,83.705,83.725,83.685,83.685,281900000.0
2009-12-15 01:15:00,83.685,83.7,83.675,83.695,303500000.0
2009-12-15 01:20:00,83.7,83.705,83.675,83.685,641100000.0
2009-12-15 01:25:00,83.685,83.7,83.66,83.68,739900000.0
2009-12-15 01:30:00,83.68,83.685,83.67,83.685,166300000.0
2009-12-15 01:35:00,83.685,83.73,83.68,83.725,500500000.0
2009-12-15 01:40:00,83.725,83.77,83.725,83.755,619500000.0
2009-12-15 01:45:00,83.75,83.755,83.71,83.71,315500000.0
2009-12-15 01:50:00,83.705,83.715,83.695,83.705,576100000.0
2009-12-15 01:55:00,83.705,83.74,83.7,83.715,454700000.0
2009-12-15 02:00:00,83.71,83.755,83.675,83.75,690100000.0
2009-12-15 02:05:00,83.75,83.795,83.745,83.785,529900000.0
2009-12-15 02:10:00,83.79,83.825,83.79,83.82,812400000.0
2009-12-15 02:15:00,83.825,83.835,83.815,83.83,440600000.0
2009-12-15 02:20:00,83.83,83.845,83.81,83.83,495800000.0
2009-12-15 02:25:00,83.83,83.845,83.765,83.775,1217100000.0
2009-12-15 02:30:00,83.785,83.785,83.62,83.645,2534900000.0
2009-12-15 02:35:00,83.65,83.655,83.59,83.595,1588900000.0
2009-12-15 02:40:00,83.595,83.665,83.595,83.63,3901000000.0
2009-12-15 02:45:00,83.625,83.715,83.625,83.7,2133600000.0
2009-12-15 02:50:00,83.705,83.755,83.68,83.73,3669300000.0
2009-12-15 02:55:00,83.75,83.755,83.7,83.755,1582200000.0
2009-12-15 03:00:00,83.755,83.765,83.68,83.715,2322800000.0
2009-12-15 03:05:00,83.71,83.735,83.705,83.725,1021199999.0
2009-12-15 03:10:00,83.725,83.725,83.68,83.705,1465100000.0
2009-12-15 03:15:00,83.705,83.715,83.685,83.69,772400000.0
2009-12-15 03:20:00,83.69,83.705,83.66,83.7,1066900000.0
2009-12-15 03:25:00,83.7,83.725,83.685,83.725,1084900000.0
2009-12-15 03:30:00,83.725,83.735,83.71,83.715,731400000.0
2009-12-15 03:35:00,83.715,83.725,83.67,83.685,918700000.0
2009-12-15 03:40:00,83.685,83.7,83.68,83.7,566500000.0
2009-12-15 03:45:00,83.7,83.735,83.695,83.735,1002500000.0
2009-12-15 03:50:00,83.735,83.765,83.72,83.765,670000000.0
2009-12-15 03:55:00,83.765,83.785,83.76,83.785,783900000.0
2009-12-15 04:00:00,83.785,83.785,83.76,83.76,930000000.0
2009-12-15 04:05:00,83.76,83.765,83.74,83.745,770900000.0
2009-12-15 04:10:00,83.745,83.755,83.73,83.755,1525700000.0
2009-12-15 04:15:00,83.755,83.765,83.735,83.755,1079200000.0
2009-12-15 04:20:00,83.755,83.76,83.71,83.735,1216600000.0
2009-12-15 04:25:00,83.73,83.735,83.71,83.715,627300000.0
2009-12-15 04:30:00,83.715,83.735,83.715,83.735,341100000.0
2009-12-15 04:35:00,83.735,83.745,83.735,83.735,492300000.0
2009-12-15 04:40:00,83.735,83.745,83.725,83.735,682000000.0
2009-12-15 04:45:00,83.735,83.755,83.73,83.745,461500000.0
2009-12-15 04:50:00,83.745,83.75,83.745,83.75,514600000.0
2009-12-15 04:55:00,83.75,83.775,83.75,83.77,821500000.0
2009-12-15 05:00:00,83.77,83.785,83.765,83.785,436800000.0
2009-12-15 05:05:00,83.785,83.815,83.77,83.805,612000000.0
2009-12-15 05:10:00,83.805,83.86,83.795,83.84,994700000.0
2009-12-15 05:15:00,83.84,83.865,83.84,83.85,812600000.0
2009-12-15 05:20:00,83.85,83.855,83.825,83.825,494700000.0
2009-12-15 05:25:00,83.825,83.825,83.795,83.815,619000000.0
2009-12-15 05:30:00,83.815,83.845,83.805,83.815,568300000.0
2009-12-15 05:35:00,83.815,83.815,83.805,83.815,138000000.0
2009-12-15 05:40:00,83.815,83.84,83.785,83.835,1181200000.0
2009-12-15 05:45:00,83.835,83.865,83.835,83.855,373300000.0
2009-12-15 05:50:00,83.865,83.905,83.865,83.905,286900000.0
2009-12-15 05:55:00,83.905,83.905,83.875,83.895,168000000.0
2009-12-15 06:00:00,83.885,83.895,83.865,83.875,787300000.0
2009-12-15 06:05:00,83.875,83.905,83.875,83.895,856200000.0
2009-12-15 06:10:00,83.895,83.925,83.865,83.875,807300000.0
2009-12-15 06:15:00,83.88,83.885,83.865,83.875,716400000.0
2009-12-15 06:20:00,83.875,83.945,83.875,83.935,491000000.0
2009-12-15 06:25:00,83.935,84.07,83.935,84.04,1225300000.0
2009-12-15 06:30:00,84.04,84.155,84.03,84.13,1601500000.0
2009-12-15 06:35:00,84.13,84.21,84.13,84.18,1287500000.0
2009-12-15 06:40:00,84.18,84.18,84.145,84.16,786400000.0
2009-12-15 06:45:00,84.16,84.285,84.155,84.265,1646200000.0
2009-12-15 06:50:00,84.265,84.28,84.195,84.195,1064100000.0
2009-12-15 06:55:00,84.195,84.24,84.19,84.205,862900000.0
2009-12-15 07:00:00,84.205,84.265,84.205,84.23,1300200000.0
2009-12-15 07:05:00,84.23,84.23,84.205,84.205,1330000000.0
2009-12-15 07:10:00,84.205,84.24,84.175,84.19,1343600000.0
2009-12-15 07:15:00,84.195,84.205,84.17,84.195,1239800000.0
2009-12-15 07:20:00,84.195,84.24,84.185,84.19,1261000000.0
2009-12-15 07:25:00,84.2,84.2,84.165,84.175,886300000.0
2009-12-15 07:30:00,84.17,84.21,84.125,84.13,1225000000.0
2009-12-15 07:35:00,84.135,84.155,84.09,84.09,869100000.0
2009-12-15 07:40:00,84.09,84.12,84.07,84.11,722600000.0
2009-12-15 07:45:00,84.115,84.125,84.03,84.05,1153900000.0
2009-12-15 07:50:00,84.05,84.055,84.0,84.045,1496000000.0
2009-12-15 07:55:00,84.045,84.09,84.045,84.07,946500000.0
2009-12-15 08:00:00,84.07,84.16,84.055,84.145,999400000.0
2009-12-15 08:05:00,84.145,84.16,84.095,84.12,555900000.0
2009-12-15 08:10:00,84.12,84.145,84.105,84.11,373100000.0
2009-12-15 08:15:00,84.11,84.145,84.1,84.145,474800000.0
2009-12-15 08:20:00,84.14,84.17,84.055,84.105,1480800000.0
2009-12-15 08:25:00,84.105,84.125,84.085,84.085,1119600000.0
2009-12-15 08:30:00,84.085,84.145,84.08,84.13,727300000.0
2009-12-15 08:35:00,84.13,84.135,84.1,84.11,496300000.0
2009-12-15 08:40:00,84.11,84.14,84.105,84.14,371100000.0
2009-12-15 08:45:00,84.12,84.145,84.1,84.135,576500000.0
2009-12-15 08:50:00,84.135,84.145,84.13,84.14,220200000.0
2009-12-15 08:55:00,84.135,84.15,84.115,84.145,765600000.0
2009-12-15 09:00:00,84.145,84.295,84.145,84.27,2027100000.0
2009-12-15 09:05:00,84.285,84.285,84.225,84.225,2686599997.0
2009-12-15 09:10:00,84.225,84.295,84.225,84.245,2224500000.0
2009-12-15 09:15:00,84.245,84.29,84.225,84.275,2592000002.0
2009-12-15 09:20:00,84.28,84.295,84.235,84.24,2697100000.0
2009-12-15 09:25:00,84.24,84.255,84.2,84.25,832300000.0
2009-12-15 09:30:00,84.25,84.25,84.2,84.23,1576200001.0
2009-12-15 09:35:00,84.245,84.3,84.245,84.26,1751000001.0
2009-12-15 09:40:00,84.26,84.265,84.175,84.18,1559099998.0
2009-12-15 09:45:00,84.18,84.235,84.17,84.185,2099699995.0
2009-12-15 09:50:00,84.19,84.22,84.065,84.08,1271000000.0
2009-12-15 09:55:00,84.08,84.12,84.045,84.11,1034100001.0
2009-12-15 10:00:00,84.115,84.13,84.05,84.065,1401000000.0
2009-12-15 10:05:00,84.065,84.115,84.01,84.01,2157299997.0
2009-12-15 10:10:00,84.01,84.03,83.97,83.985,1441200000.0
2009-12-15 10:15:00,83.98,83.99,83.875,83.895,2005400000.0
2009-12-15 10:20:00,83.895,83.92,83.825,83.88,2201300000.0
2009-12-15 10:25:00,83.88,83.88,83.805,83.815,1811599999.0
2009-12-15 10:30:00,83.815,83.845,83.795,83.835,1588200002.0
2009-12-15 10:35:00,83.84,83.895,83.83,83.845,1201900000.0
2009-12-15 10:40:00,83.845,83.945,83.845,83.93,1132800000.0
2009-12-15 10:45:00,83.93,83.935,83.875,83.905,1420800004.0
2009-12-15 10:50:00,83.91,83.91,83.805,83.825,1203900002.0
2009-12-15 10:55:00,83.825,83.895,83.785,83.875,1756199999.0
2009-12-15 11:00:00,83.875,83.985,83.875,83.985,1383900002.0
2009-12-15 11:05:00,83.985,84.025,83.985,84.015,1276100000.0
2009-12-15 11:10:00,84.005,84.045,83.925,83.93,1488600001.0
2009-12-15 11:15:00,83.93,83.94,83.895,83.925,940800000.0
2009-12-15 11:20:00,83.925,83.97,83.895,83.965,1633900001.0
2009-12-15 11:25:00,83.96,83.975,83.925,83.955,1785400000.0
2009-12-15 11:30:00,83.955,84.005,83.92,83.93,2095500004.0
2009-12-15 11:35:00,83.925,84.005,83.92,84.005,648599999.0
2009-12-15 11:40:00,84.005,84.005,83.96,83.975,883300002.0
2009-12-15 11:45:00,83.985,84.005,83.935,83.95,1400800001.0
2009-12-15 11:50:00,83.945,84.095,83.935,84.055,1137499999.0
2009-12-15 11:55:00,84.055,84.065,83.995,84.02,2333199997.0
2009-12-15 12:00:00,84.02,84.035,83.975,83.995,1905699999.0
2009-12-15 12:05:00,84.005,84.055,83.995,84.005,1140399999.0
2009-12-15 12:10:00,84.015,84.025,83.985,84.015,1227800001.0
2009-12-15 12:15:00,84.01,84.085,83.995,84.07,1584399997.0
2009-12-15 12:20:00,84.07,84.105,84.04,84.04,1056700000.0
2009-12-15 12:25:00,84.045,84.135,84.04,84.115,1753299991.0
2009-12-15 12:30:00,84.115,84.16,84.105,84.135,1132500001.0
2009-12-15 12:35:00,84.135,84.16,84.085,84.1,1755800001.0
2009-12-15 12:40:00,84.1,84.165,84.1,84.155,2256699999.0
2009-12-15 12:45:00,84.155,84.21,84.155,84.19,1814600003.0
2009-12-15 12:50:00,84.2,84.225,84.165,84.175,1518899993.0
2009-12-15 12:55:00,84.175,84.175,84.08,84.08,1856000000.0
2009-12-15 13:00:00,84.085,84.115,84.055,84.105,1374799995.0
2009-12-15 13:05:00,84.105,84.14,84.095,84.095,989100001.0
2009-12-15 13:10:00,84.095,84.1,84.075,84.075,556600000.0
2009-12-15 13:15:00,84.075,84.125,84.065,84.07,1285699999.0
2009-12-15 13:20:00,84.07,84.075,83.97,83.975,1751899989.0
2009-12-15 13:25:00,83.975,84.005,83.915,83.93,1174300000.0
2009-12-15 13:30:00,83.93,83.98,83.925,83.97,1053100000.0
2009-12-15 13:35:00,83.97,84.025,83.97,84.005,1329500000.0
2009-12-15 13:40:00,84.005,84.115,84.005,84.07,1622599999.0
2009-12-15 13:45:00,84.065,84.075,84.035,84.055,914400000.0
2009-12-15 13:50:00,84.055,84.065,84.005,84.02,608999999.0
2009-12-15 13:55:00,84.02,84.115,84.015,84.075,1131700001.0
2009-12-15 14:00:00,84.075,84.12,84.045,84.085,874899999.0
2009-12-15 14:05:00,84.085,84.12,84.065,84.1,1108099999.0
2009-12-15 14:10:00,84.095,84.105,84.085,84.095,677100000.0
2009-12-15 14:15:00,84.105,84.11,84.065,84.075,793900000.0
2009-12-15 14:20:00,84.075,84.08,83.995,83.995,1480000000.0
2009-12-15 14:25:00,84.0,84.01,83.935,83.97,946900000.0
2009-12-15 14:30:00,83.97,84.04,83.95,84.025,1423700000.0
2009-12-15 14:35:00,84.025,84.05,84.015,84.035,1511099995.0
2009-12-15 14:40:00,84.035,84.12,84.005,84.115,2294299997.0
2009-12-15 14:45:00,84.115,84.125,84.045,84.045,2242399994.0
2009-12-15 14:50:00,84.045,84.095,84.04,84.07,1731999988.0
2009-12-15 14:55:00,84.065,84.17,84.065,84.125,1644099998.0
2009-12-15 15:00:00,84.135,84.275,84.1,84.245,2716300000.0
2009-12-15 15:05:00,84.245,84.245,84.2,84.2,1828400000.0
2009-12-15 15:10:00,84.2,84.24,84.165,84.23,2178899999.0
2009-12-15 15:15:00,84.23,84.265,84.215,84.25,1774200002.0
2009-12-15 15:20:00,84.25,84.325,84.25,84.315,2511899999.0
2009-12-15 15:25:00,84.315,84.385,84.305,84.325,2265700000.0
2009-12-15 15:30:00,84.315,84.395,84.17,84.245,3421899995.0
2009-12-15 15:35:00,84.25,84.33,84.205,84.315,3649199999.0
2009-12-15 15:40:00,84.31,84.425,84.3,84.425,3375899998.0
2009-12-15 15:45:00,84.42,84.465,84.405,84.405,2836999998.0
2009-12-15 15:50:00,84.405,84.51,84.395,84.435,3511200002.0
2009-12-15 15:55:00,84.435,84.485,84.405,84.41,2984500000.0
2009-12-15 16:00:00,84.41,84.475,84.395,84.435,3215600000.0
2009-12-15 16:05:00,84.435,84.49,84.365,84.41,2638599999.0
2009-12-15 16:10:00,84.41,84.51,84.395,84.49,3279400002.0
2009-12-15 16:15:00,84.485,84.61,84.475,84.565,3731299999.0
2009-12-15 16:20:00,84.58,84.615,84.52,84.575,2676799999.0
2009-12-15 16:25:00,84.575,84.585,84.43,84.445,2544100001.0
2009-12-15 16:30:00,84.445,84.48,84.41,84.445,3148500000.0
2009-12-15 16:35:00,84.445,84.54,84.445,84.53,3705899999.0
2009-12-15 16:40:00,84.53,84.545,84.45,84.505,3622099998.0
2009-12-15 16:45:00,84.505,84.525,84.47,84.475,2317500000.0
2009-12-15 16:50:00,84.475,84.49,84.365,84.395,2872300001.0
2009-12-15 16:55:00,84.395,84.425,84.275,84.285,1508800000.0
2009-12-15 17:00:00,84.285,84.365,84.255,84.35,1960000000.0
2009-12-15 17:05:00,84.35,84.395,84.3,84.39,3113499999.0
2009-12-15 17:10:00,84.385,84.495,84.38,84.475,3534399998.0
2009-12-15 17:15:00,84.475,84.6,84.465,84.585,3135799998.0
2009-12-15 17:20:00,84.585,84.675,84.585,84.665,3358000004.0
2009-12-15 17:25:00,84.665,84.675,84.615,84.665,3633299999.0
2009-12-15 17:30:00,84.665,84.715,84.625,84.63,2588200000.0
2009-12-15 17:35:00,84.625,84.665,84.595,84.625,1480900000.0
2009-12-15 17:40:00,84.625,84.715,84.62,84.685,1628899999.0
2009-12-15 17:45:00,84.68,84.685,84.595,84.655,2175700000.0
2009-12-15 17:50:00,84.655,84.665,84.605,84.645,1948300000.0
2009-12-15 17:55:00,84.645,84.655,84.615,84.615,1091600000.0
2009-12-15 18:00:00,84.615,84.62,84.465,84.49,1978599998.0
2009-12-15 18:05:00,84.49,84.525,84.465,84.485,1758499998.0
2009-12-15 18:10:00,84.485,84.545,84.48,84.525,2542799997.0
2009-12-15 18:15:00,84.525,84.605,84.52,84.58,2232199998.0
2009-12-15 18:20:00,84.585,84.63,84.565,84.615,1867700000.0
2009-12-15 18:25:00,84.615,84.64,84.57,84.61,3208099994.0
2009-12-15 18:30:00,84.61,84.705,84.605,84.67,4022199997.0
2009-12-15 18:35:00,84.67,84.725,84.65,84.665,3014700000.0
2009-12-15 18:40:00,84.66,84.695,84.64,84.665,1762600001.0
2009-12-15 18:45:00,84.665,84.69,84.63,84.67,2286899998.0
2009-12-15 18:50:00,84.665,84.685,84.645,84.655,2126799991.0
2009-12-15 18:55:00,84.655,84.705,84.625,84.635,2613699996.0
2009-12-15 19:00:00,84.635,84.71,84.635,84.68,1272800002.0
2009-12-15 19:05:00,84.69,84.72,84.675,84.71,1222000000.0
2009-12-15 19:10:00,84.71,84.73,84.685,84.705,1256500000.0
2009-12-15 19:15:00,84.72,84.72,84.645,84.65,1511700004.0
2009-12-15 19:20:00,84.65,84.685,84.65,84.66,1140800000.0
2009-12-15 19:25:00,84.66,84.705,84.65,84.665,1984399999.0
2009-12-15 19:30:00,84.665,84.685,84.635,84.65,2116200001.0
2009-12-15 19:35:00,84.65,84.65,84.565,84.62,2309599998.0
2009-12-15 19:40:00,84.62,84.62,84.605,84.615,1899300000.0
2009-12-15 19:45:00,84.615,84.62,84.585,84.62,1124100000.0
2009-12-15 19:50:00,84.62,84.62,84.59,84.605,860199999.0
2009-12-15 19:55:00,84.6,84.605,84.555,84.585,1261900000.0
2009-12-15 20:00:00,84.58,84.61,84.56,84.595,2004600000.0
2009-12-15 20:05:00,84.6,84.62,84.585,84.605,792600000.0
2009-12-15 20:10:00,84.605,84.64,84.605,84.615,498300000.0
2009-12-15 20:15:00,84.62,84.625,84.585,84.585,269300000.0
2009-12-15 20:20:00,84.585,84.615,84.585,84.605,1177900000.0
2009-12-15 20:25:00,84.615,84.615,84.525,84.53,833900000.0
2009-12-15 20:30:00,84.535,84.58,84.535,84.545,801700000.0
2009-12-15 20:35:00,84.545,84.575,84.52,84.525,1403900000.0
2009-12-15 20:40:00,84.52,84.565,84.505,84.565,1213100001.0
2009-12-15 20:45:00,84.565,84.575,84.555,84.565,498200000.0
2009-12-15 20:50:00,84.565,84.575,84.555,84.57,755800003.0
2009-12-15 20:55:00,84.57,84.585,84.54,84.54,742600000.0
2009-12-15 21:00:00,84.54,84.565,84.525,84.54,868360000.0
2009-12-15 21:05:00,84.545,84.59,84.545,84.575,1317700000.0
2009-12-15 21:10:00,84.575,84.61,84.57,84.605,879900000.0
2009-12-15 21:15:00,84.605,84.62,84.555,84.555,758800000.0
2009-12-15 21:20:00,84.555,84.575,84.52,84.575,1595800001.0
2009-12-15 21:25:00,84.575,84.575,84.56,84.565,840800000.0
2009-12-15 21:30:00,84.56,84.61,84.555,84.6,1651100000.0
2009-12-15 21:35:00,84.6,84.605,84.555,84.56,1442000000.0
2009-12-15 21:40:00,84.565,84.605,84.56,84.585,778300000.0
2009-12-15 21:45:00,84.585,84.645,84.58,84.61,695800000.0
2009-12-15 21:50:00,84.615,84.615,84.545,84.545,1137000000.0
2009-12-15 21:55:00,84.545,84.545,84.49,84.535,2061500000.0
2009-12-15 22:00:00,84.535,84.565,84.525,84.56,957300000.0
2009-12-15 22:05:00,84.56,84.575,84.54,84.55,391300000.0
2009-12-15 22:10:00,84.545,84.555,84.475,84.475,1139800004.0
2009-12-15 22:15:00,84.475,84.49,84.465,84.485,760300000.0
2009-12-15 22:20:00,84.485,84.485,84.43,84.435,1510600000.0
2009-12-15 22:25:00,84.44,84.465,84.415,84.43,933000000.0
2009-12-15 22:30:00,84.425,84.44,84.365,84.385,912900000.0
2009-12-15 22:35:00,84.385,84.395,84.295,84.33,1810300000.0
2009-12-15 22:40:00,84.33,84.345,84.31,84.325,1122700000.0
2009-12-15 22:45:00,84.33,84.35,84.31,84.315,1153000001.0
2009-12-15 22:50:00,84.315,84.385,84.31,84.385,1334499999.0
2009-12-15 22:55:00,84.39,84.42,84.38,84.42,680500000.0
2009-12-15 23:00:00,84.42,84.445,84.405,84.43,346100000.0
2009-12-15 23:05:00,84.43,84.485,84.43,84.465,420000000.0
2009-12-15 23:10:00,84.47,84.485,84.44,84.44,736200000.0
2009-12-15 23:15:00,84.44,84.455,84.435,84.44,93300000.0
2009-12-15 23:20:00,84.44,84.45,84.44,84.44,134100000.0
2009-12-15 23:25:00,84.44,84.445,84.44,84.44,81200000.0
2009-12-15 23:30:00,84.44,84.44,84.44,84.44,29000000.0
2009-12-15 23:35:00,84.44,84.44,84.44,84.44,49500000.0
2009-12-15 23:40:00,84.44,84.475,84.435,84.47,128330000.0
2009-12-15 23:45:00,84.47,84.475,84.445,84.455,332100000.0
2009-12-15 23:50:00,84.455,84.505,84.455,84.465,383200000.0
2009-12-15 23:55:00,84.47,84.485,84.415,84.415,114200000.0
2009-12-16 00:00:00,84.415,84.44,84.37,84.395,125600000.0
2009-12-16 00:05:00,84.395,84.435,84.38,84.415,169300000.0
2009-12-16 00:10:00,84.415,84.45,84.41,84.44,122600000.0
2009-12-16 00:15:00,84.435,84.435,84.42,84.43,18000000.0
2009-12-16 00:20:00,84.43,84.43,84.43,84.43,29000000.0
2009-12-16 00:25:00,84.43,84.455,84.43,84.455,117000000.0
2009-12-16 00:30:00,84.46,84.465,84.44,84.445,160700000.0
2009-12-16 00:35:00,84.445,84.48,84.445,84.455,142400000.0
2009-12-16 00:40:00,84.475,84.485,84.455,84.475,92600000.0
2009-12-16 00:45:00,84.475,84.535,84.475,84.49,126400000.0
2009-12-16 00:50:00,84.475,84.49,84.475,84.485,61400000.0
2009-12-16 00:55:00,84.485,84.54,84.465,84.52,225600000.0
2009-12-16 01:00:00,84.515,84.53,84.475,84.49,89200000.0
2009-12-16 01:05:00,84.485,84.485,84.43,84.465,82000000.0
2009-12-16 01:10:00,84.47,84.475,84.445,84.475,231400000.0
2009-12-16 01:15:00,84.47,84.515,84.455,84.51,419300000.0
2009-12-16 01:20:00,84.525,84.56,84.51,84.545,494500000.0
2009-12-16 01:25:00,84.545,84.545,84.515,84.525,258900000.0
2009-12-16 01:30:00,84.53,84.53,84.51,84.515,330500000.0
2009-12-16 01:35:00,84.515,84.515,84.485,84.49,330300000.0
2009-12-16 01:40:00,84.49,84.49,84.465,84.465,211600000.0
2009-12-16 01:45:00,84.47,84.485,84.455,84.475,622700000.0
2009-12-16 01:50:00,84.48,84.485,84.375,84.395,1248400000.0
2009-12-16 01:55:00,84.4,84.43,84.355,84.365,796600000.0
2009-12-16 02:00:00,84.355,84.375,84.285,84.345,861300000.0
2009-12-16 02:05:00,84.34,84.36,84.265,84.285,1249600000.0
2009-12-16 02:10:00,84.285,84.35,84.285,84.31,764100000.0
2009-12-16 02:15:00,84.31,84.345,84.305,84.345,295600000.0
2009-12-16 02:20:00,84.345,84.41,84.335,84.395,373900000.0
2009-12-16 02:25:00,84.39,84.48,84.385,84.475,787300000.0
2009-12-16 02:30:00,84.475,84.48,84.295,84.44,1355700000.0
2009-12-16 02:35:00,84.44,84.47,84.39,84.45,1494900000.0
2009-12-16 02:40:00,84.45,84.505,84.445,84.505,1330800000.0
2009-12-16 02:45:00,84.505,84.51,84.48,84.495,1097500000.0
2009-12-16 02:50:00,84.505,84.535,84.5,84.51,1009100000.0
2009-12-16 02:55:00,84.52,84.525,84.43,84.5,1533500000.0
2009-12-16 03:00:00,84.5,84.505,84.375,84.42,1386000000.0
2009-12-16 03:05:00,84.42,84.43,84.3,84.395,1523300000.0
2009-12-16 03:10:00,84.395,84.43,84.37,84.405,943700000.0
2009-12-16 03:15:00,84.405,84.41,84.35,84.39,1118500000.0
2009-12-16 03:20:00,84.385,84.43,84.375,84.395,2063800000.0
2009-12-16 03:25:00,84.395,84.435,84.375,84.375,1255400000.0
2009-12-16 03:30:00,84.375,84.4,84.32,84.335,1371499999.0
2009-12-16 03:35:00,84.335,84.44,84.33,84.43,1376900000.0
2009-12-16 03:40:00,84.435,84.46,84.355,84.375,1091200000.0
2009-12-16 03:45:00,84.375,84.39,84.365,84.38,528000000.0
2009-12-16 03:50:00,84.375,84.39,84.345,84.385,448200000.0
2009-12-16 03:55:00,84.385,84.39,84.36,84.385,455200000.0
2009-12-16 04:00:00,84.385,84.415,84.385,84.415,165900000.0
2009-12-16 04:05:00,84.415,84.48,84.415,84.47,1051300000.0
2009-12-16 04:10:00,84.47,84.47,84.455,84.465,449000000.0
2009-12-16 04:15:00,84.465,84.485,84.465,84.47,427600000.0
2009-12-16 04:20:00,84.47,84.49,84.465,84.48,444500000.0
2009-12-16 04:25:00,84.485,84.495,84.485,84.485,372700000.0
2009-12-16 04:30:00,84.485,84.505,84.455,84.48,904700000.0
2009-12-16 04:35:00,84.48,84.48,84.43,84.46,452700000.0
2009-12-16 04:40:00,84.46,84.465,84.44,84.455,286900000.0
2009-12-16 04:45:00,84.455,84.455,84.42,84.425,295700000.0
2009-12-16 04:50:00,84.425,84.465,84.415,84.45,656300000.0
2009-12-16 04:55:00,84.445,84.455,84.415,84.415,1099000000.0
2009-12-16 05:00:00,84.415,84.44,84.41,84.44,806100000.0
2009-12-16 05:05:00,84.44,84.44,84.405,84.41,620900000.0
2009-12-16 05:10:00,84.41,84.42,84.35,84.42,589900000.0
2009-12-16 05:15:00,84.42,84.43,84.365,84.405,1237399999.0
2009-12-16 05:20:00,84.405,84.415,84.375,84.415,618600000.0
2009-12-16 05:25:00,84.42,84.445,84.395,84.43,555200000.0
2009-12-16 05:30:00,84.43,84.445,84.425,84.435,645800000.0
2009-12-16 05:35:00,84.445,84.46,84.44,84.44,265900000.0
2009-12-16 05:40:00,84.44,84.44,84.385,84.385,1116000000.0
2009-12-16 05:45:00,84.385,84.405,84.345,84.345,961300000.0
2009-12-16 05:50:00,84.345,84.395,84.34,84.38,763500000.0
2009-12-16 05:55:00,84.385,84.4,84.375,84.385,811800000.0
2009-12-16 06:00:00,84.385,84.425,84.385,84.41,332100000.0
2009-12-16 06:05:00,84.415,84.415,84.365,84.39,786400000.0
2009-12-16 06:10:00,84.385,84.41,84.38,84.39,747300000.0
2009-12-16 06:15:00,84.39,84.405,84.385,84.395,421100000.0
2009-12-16 06:20:00,84.4,84.43,84.38,84.425,789700000.0
2009-12-16 06:25:00,84.425,84.43,84.385,84.4,695300000.0
2009-12-16 06:30:00,84.385,84.39,84.335,84.34,1139100000.0
2009-12-16 06:35:00,84.34,84.355,84.33,84.33,866500000.0
2009-12-16 06:40:00,84.33,84.35,84.255,84.285,1637300000.0
2009-12-16 06:45:00,84.285,84.335,84.27,84.315,1317000000.0
2009-12-16 06:50:00,84.32,84.32,84.255,84.255,1697000000.0
2009-12-16 06:55:00,84.255,84.295,84.255,84.29,941300000.0
2009-12-16 07:00:00,84.285,84.305,84.27,84.305,340600000.0
2009-12-16 07:05:00,84.305,84.32,84.255,84.27,1177300000.0
2009-12-16 07:10:00,84.27,84.28,84.24,84.24,1009200001.0
2009-12-16 07:15:00,84.24,84.245,84.205,84.22,1147200000.0
2009-12-16 07:20:00,84.215,84.255,84.205,84.205,888700000.0
2009-12-16 07:25:00,84.205,84.215,84.155,84.195,1340100000.0
2009-12-16 07:30:00,84.195,84.24,84.185,84.23,1112400000.0
2009-12-16 07:35:00,84.235,84.32,84.22,84.315,1052500000.0
2009-12-16 07:40:00,84.315,84.33,84.295,84.32,740200000.0
2009-12-16 07:45:00,84.315,84.32,84.29,84.305,600500000.0
2009-12-16 07:50:00,84.305,84.31,84.275,84.285,902800000.0
2009-12-16 07:55:00,84.285,84.295,84.275,84.295,708700000.0
2009-12-16 08:00:00,84.29,84.34,84.29,84.33,627500000.0
2009-12-16 08:05:00,84.33,84.36,84.315,84.34,442500000.0
2009-12-16 08:10:00,84.33,84.345,84.3,84.33,936000000.0
2009-12-16 08:15:00,84.33,84.37,84.31,84.345,1239800000.0
2009-12-16 08:20:00,84.34,84.38,84.29,84.365,1180100000.0
2009-12-16 08:25:00,84.36,84.365,84.25,84.31,1439000000.0
2009-12-16 08:30:00,84.305,84.335,84.285,84.29,874600000.0
2009-12-16 08:35:00,84.295,84.31,84.28,84.29,832100000.0
2009-12-16 08:40:00,84.295,84.325,84.29,84.315,946600000.0
2009-12-16 08:45:00,84.315,84.35,84.315,84.325,750400000.0
2009-12-16 08:50:00,84.325,84.33,84.3,84.325,766600000.0
2009-12-16 08:55:00,84.325,84.35,84.32,84.335,913700000.0
2009-12-16 09:00:00,84.335,84.395,84.33,84.39,1618600000.0
2009-12-16 09:05:00,84.39,84.465,84.39,84.44,1427200003.0
2009-12-16 09:10:00,84.44,84.47,84.425,84.445,1426999993.0
2009-12-16 09:15:00,84.445,84.485,84.435,84.46,1287400003.0
2009-12-16 09:20:00,84.46,84.46,84.38,84.39,2531000000.0
2009-12-16 09:25:00,84.395,84.41,84.365,84.365,1299400000.0
2009-12-16 09:30:00,84.37,84.435,84.355,84.43,637400000.0
2009-12-16 09:35:00,84.425,84.48,84.425,84.455,875699999.0
2009-12-16 09:40:00,84.455,84.46,84.365,84.365,979900000.0
2009-12-16 09:45:00,84.365,84.455,84.365,84.38,1353300001.0
2009-12-16 09:50:00,84.38,84.43,84.37,84.425,1305500000.0
2009-12-16 09:55:00,84.425,84.44,84.41,84.435,994300000.0
2009-12-16 10:00:00,84.435,84.575,84.435,84.495,1306500001.0
2009-12-16 10:05:00,84.495,84.52,84.47,84.47,851100000.0
2009-12-16 10:10:00,84.475,84.525,84.445,84.525,1154600000.0
2009-12-16 10:15:00,84.525,84.555,84.465,84.475,1446199998.0
2009-12-16 10:20:00,84.475,84.475,84.435,84.46,1215799998.0
2009-12-16 10:25:00,84.46,84.48,84.43,84.445,1235499996.0
2009-12-16 10:30:00,84.445,84.485,84.43,84.485,770900000.0
2009-12-16 10:35:00,84.485,84.485,84.425,84.435,985800000.0
2009-12-16 10:40:00,84.435,84.535,84.435,84.485,1469100001.0
2009-12-16 10:45:00,84.485,84.595,84.48,84.58,651200000.0
2009-12-16 10:50:00,84.58,84.67,84.555,84.63,991200000.0
2009-12-16 10:55:00,84.625,84.76,84.625,84.735,1543299999.0
2009-12-16 11:00:00,84.74,84.785,84.655,84.725,970100001.0
2009-12-16 11:05:00,84.74,84.74,84.665,84.67,1805099999.0
2009-12-16 11:10:00,84.67,84.74,84.64,84.715,1451900000.0
2009-12-16 11:15:00,84.715,84.735,84.695,84.695,976400000.0
2009-12-16 11:20:00,84.71,84.73,84.635,84.66,865699999.0
2009-12-16 11:25:00,84.665,84.68,84.635,84.66,750300000.0
2009-12-16 11:30:00,84.665,84.775,84.665,84.695,1879100000.0
2009-12-16 11:35:00,84.695,84.79,84.695,84.71,1595599995.0
2009-12-16 11:40:00,84.705,84.77,84.685,84.725,1143900000.0
2009-12-16 11:45:00,84.725,84.785,84.715,84.755,1432999999.0
2009-12-16 11:50:00,84.755,84.78,84.7,84.745,996899997.0
2009-12-16 11:55:00,84.745,84.79,84.695,84.75,1424100000.0
2009-12-16 12:00:00,84.745,84.815,84.705,84.735,1779699995.0
2009-12-16 12:05:00,84.735,84.735,84.61,84.62,1004999997.0
2009-12-16 12:10:00,84.62,84.665,84.555,84.555,1484100001.0
2009-12-16 12:15:00,84.555,84.56,84.485,84.515,1363700000.0
2009-12-16 12:20:00,84.515,84.58,84.425,84.475,1451799997.0
2009-12-16 12:25:00,84.475,84.525,84.43,84.445,1606299998.0
2009-12-16 12:30:00,84.44,84.46,84.345,84.355,1755100001.0
2009-12-16 12:35:00,84.355,84.425,84.355,84.37,800800000.0
2009-12-16 12:40:00,84.37,84.395,84.335,84.355,650400000.0
2009-12-16 12:45:00,84.345,84.395,84.335,84.385,573900000.0
2009-12-16 12:50:00,84.385,84.445,84.375,84.445,859099999.0
2009-12-16 12:55:00,84.435,84.475,84.425,84.435,1067599998.0
2009-12-16 13:00:00,84.435,84.485,84.42,84.485,1178400000.0
2009-12-16 13:05:00,84.485,84.485,84.465,84.48,644399999.0
2009-12-16 13:10:00,84.49,84.5,84.46,84.48,618800001.0
2009-12-16 13:15:00,84.485,84.515,84.43,84.445,872199999.0
2009-12-16 13:20:00,84.445,84.485,84.42,84.485,744700000.0
2009-12-16 13:25:00,84.485,84.485,84.44,84.455,717800000.0
2009-12-16 13:30:00,84.455,84.48,84.445,84.47,825200000.0
2009-12-16 13:35:00,84.47,84.475,84.435,84.465,565800000.0
2009-12-16 13:40:00,84.465,84.51,84.46,84.5,332000000.0
2009-12-16 13:45:00,84.505,84.525,84.465,84.475,362100000.0
2009-12-16 13:50:00,84.475,84.485,84.445,84.475,617300001.0
2009-12-16 13:55:00,84.475,84.53,84.465,84.51,573299999.0
2009-12-16 14:00:00,84.515,84.535,84.44,84.44,1045599999.0
2009-12-16 14:05:00,84.445,84.465,84.38,84.39,1303400000.0
2009-12-16 14:10:00,84.39,84.47,84.38,84.46,1104000001.0
2009-12-16 14:15:00,84.46,84.495,84.415,84.48,926500000.0
2009-12-16 14:20:00,84.475,84.535,84.445,84.535,1056400000.0
2009-12-16 14:25:00,84.535,84.54,84.5,84.51,937200000.0
2009-12-16 14:30:00,84.505,84.55,84.485,84.545,1029800000.0
2009-12-16 14:35:00,84.54,84.58,84.53,84.56,1043900000.0
2009-12-16 14:40:00,84.565,84.595,84.56,84.585,760200000.0
2009-12-16 14:45:00,84.585,84.6,84.54,84.555,1663200001.0
2009-12-16 14:50:00,84.555,84.615,84.55,84.58,2003200007.0
2009-12-16 14:55:00,84.58,84.595,84.555,84.595,850900000.0
2009-12-16 15:00:00,84.595,84.62,84.575,84.61,932599999.0
2009-12-16 15:05:00,84.61,84.665,84.605,84.65,1808600001.0
2009-12-16 15:10:00,84.645,84.665,84.595,84.635,1733500002.0
2009-12-16 15:15:00,84.63,84.645,84.595,84.615,1658000003.0
2009-12-16 15:20:00,84.615,84.62,84.555,84.565,1259200001.0
2009-12-16 15:25:00,84.56,84.6,84.545,84.575,2129100000.0
2009-12-16 15:30:00,84.54,84.68,84.47,84.665,2314800000.0
2009-12-16 15:35:00,84.66,84.695,84.605,84.605,1352699999.0
2009-12-16 15:40:00,84.61,84.665,84.55,84.57,2471900001.0
2009-12-16 15:45:00,84.57,84.58,84.535,84.545,1810600000.0
2009-12-16 15:50:00,84.54,84.6,84.535,84.575,2008100001.0
2009-12-16 15:55:00,84.575,84.615,84.545,84.555,1601000004.0
2009-12-16 16:00:00,84.555,84.565,84.51,84.51,2393299999.0
2009-12-16 16:05:00,84.505,84.52,84.465,84.495,2041399999.0
2009-12-16 16:10:00,84.495,84.515,84.44,84.45,2193900002.0
2009-12-16 16:15:00,84.445,84.485,84.445,84.475,1628400000.0
2009-12-16 16:20:00,84.475,84.485,84.44,84.46,1271800000.0
2009-12-16 16:25:00,84.455,84.465,84.395,84.415,2374299999.0
2009-12-16 16:30:00,84.415,84.485,84.415,84.47,1688100000.0
2009-12-16 16:35:00,84.475,84.62,84.455,84.61,3198300002.0
2009-12-16 16:40:00,84.61,84.665,84.6,84.655,2597899999.0
2009-12-16 16:45:00,84.655,84.765,84.645,84.68,3041300002.0
2009-12-16 16:50:00,84.685,84.74,84.675,84.72,3674400002.0
2009-12-16 16:55:00,84.72,84.735,84.595,84.61,3226599999.0
2009-12-16 17:00:00,84.61,84.625,84.58,84.59,3415500005.0
2009-12-16 17:05:00,84.595,84.635,84.59,84.61,1683300000.0
2009-12-16 17:10:00,84.61,84.615,84.57,84.605,2363100000.0
2009-12-16 17:15:00,84.605,84.615,84.555,84.595,2362900001.0
2009-12-16 17:20:00,84.595,84.63,84.55,84.555,2581600000.0
2009-12-16 17:25:00,84.555,84.605,84.495,84.54,2694700001.0
2009-12-16 17:30:00,84.54,84.7,84.54,84.68,3053800000.0
2009-12-16 17:35:00,84.68,84.695,84.65,84.66,2414599999.0
2009-12-16 17:40:00,84.66,84.69,84.63,84.655,1645999999.0
2009-12-16 17:45:00,84.655,84.695,84.64,84.65,2215200001.0
2009-12-16 17:50:00,84.65,84.67,84.61,84.615,1821299999.0
2009-12-16 17:55:00,84.62,84.625,84.525,84.555,2365900004.0
2009-12-16 18:00:00,84.55,84.575,84.495,84.55,2632700000.0
2009-12-16 18:05:00,84.55,84.56,84.51,84.535,2736500007.0
2009-12-16 18:10:00,84.535,84.555,84.5,84.525,3065900005.0
2009-12-16 18:15:00,84.525,84.535,84.485,84.5,2586700000.0
2009-12-16 18:20:00,84.505,84.585,84.5,84.575,2347400004.0
2009-12-16 18:25:00,84.575,84.595,84.55,84.565,2184499998.0
2009-12-16 18:30:00,84.565,84.645,84.565,84.635,2117900000.0
2009-12-16 18:35:00,84.64,84.675,84.62,84.65,2381100000.0
2009-12-16 18:40:00,84.655,84.66,84.605,84.625,1524400001.0
2009-12-16 18:45:00,84.625,84.655,84.615,84.64,1668400001.0
2009-12-16 18:50:00,84.64,84.67,84.615,84.665,2316700000.0
2009-12-16 18:55:00,84.67,84.67,84.58,84.605,2241800001.0
2009-12-16 19:00:00,84.605,84.645,84.595,84.635,1212500000.0
2009-12-16 19:05:00,84.64,84.655,84.61,84.635,1523300000.0
2009-12-16 19:10:00,84.64,84.655,84.59,84.6,2096200000.0
2009-12-16 19:15:00,84.61,84.65,84.585,84.65,1840200000.0
2009-12-16 19:20:00,84.645,84.68,84.645,84.68,1546800005.0
2009-12-16 19:25:00,84.68,84.73,84.64,84.695,1939700000.0
2009-12-16 19:30:00,84.695,84.71,84.655,84.655,1982900003.0
2009-12-16 19:35:00,84.66,84.675,84.64,84.665,1161900000.0
2009-12-16 19:40:00,84.66,84.67,84.615,84.655,1923000002.0
2009-12-16 19:45:00,84.655,84.66,84.615,84.62,1414299999.0
2009-12-16 19:50:00,84.625,84.635,84.615,84.615,1113200001.0
2009-12-16 19:55:00,84.615,84.635,84.615,84.615,958300000.0
2009-12-16 20:00:00,84.615,84.685,84.615,84.665,1479500001.0
2009-12-16 20:05:00,84.665,84.715,84.655,84.71,978700000.0
2009-12-16 20:10:00,84.71,84.715,84.695,84.71,960700000.0
2009-12-16 20:15:00,84.705,84.735,84.705,84.705,1252800000.0
2009-12-16 20:20:00,84.705,84.72,84.67,84.675,1072400000.0
2009-12-16 20:25:00,84.67,84.745,84.67,84.72,1370000001.0
2009-12-16 20:30:00,84.72,84.73,84.675,84.71,774900000.0
2009-12-16 20:35:00,84.71,84.745,84.71,84.74,1060900000.0
2009-12-16 20:40:00,84.745,84.75,84.705,84.715,1814399998.0
2009-12-16 20:45:00,84.715,84.76,84.69,84.7,2301899999.0
2009-12-16 20:50:00,84.705,84.74,84.66,84.665,1369800000.0
2009-12-16 20:55:00,84.665,84.67,84.625,84.65,1822000000.0
2009-12-16 21:00:00,84.655,84.695,84.645,84.665,681100000.0
2009-12-16 21:05:00,84.665,84.68,84.62,84.635,705700000.0
2009-12-16 21:10:00,84.64,84.67,84.6,84.615,1149600000.0
2009-12-16 21:15:00,84.615,84.755,84.475,84.58,866300000.0
2009-12-16 21:20:00,84.58,84.675,84.505,84.635,1176900000.0
2009-12-16 21:25:00,84.645,84.77,84.635,84.73,2123300000.0
2009-12-16 21:30:00,84.73,84.745,84.65,84.67,3460700000.0
2009-12-16 21:35:00,84.67,84.72,84.65,84.715,2082000000.0
2009-12-16 21:40:00,84.71,84.745,84.665,84.71,2821000000.0
2009-12-16 21:45:00,84.71,84.715,84.64,84.65,2350000000.0
2009-12-16 21:50:00,84.645,84.66,84.61,84.62,1677700001.0
2009-12-16 21:55:00,84.62,84.63,84.5,84.595,2578600000.0
2009-12-16 22:00:00,84.595,84.595,84.52,84.545,1714500000.0
2009-12-16 22:05:00,84.545,84.625,84.545,84.62,2317200000.0
2009-12-16 22:10:00,84.625,84.655,84.6,84.615,2052400000.0
2009-12-16 22:15:00,84.615,84.635,84.545,84.63,1498200000.0
2009-12-16 22:20:00,84.63,84.68,84.585,84.62,1848000000.0
2009-12-16 22:25:00,84.615,84.625,84.585,84.59,1548600000.0
2009-12-16 22:30:00,84.585,84.67,84.58,84.655,1264100000.0
2009-12-16 22:35:00,84.655,84.675,84.61,84.635,1785200000.0
2009-12-16 22:40:00,84.635,84.64,84.605,84.62,1424600000.0
2009-12-16 22:45:00,84.62,84.635,84.58,84.6,1802500000.0
2009-12-16 22:50:00,84.6,84.665,84.595,84.645,2278400000.0
2009-12-16 22:55:00,84.65,84.665,84.62,84.645,3030599999.0
2009-12-16 23:00:00,84.65,84.705,84.635,84.66,1277000000.0
2009-12-16 23:05:00,84.655,84.685,84.56,84.59,740900000.0
2009-12-16 23:10:00,84.59,84.605,84.575,84.585,892000000.0
2009-12-16 23:15:00,84.585,84.625,84.57,84.615,299900000.0
2009-12-16 23:20:00,84.615,84.615,84.595,84.605,304300000.0
2009-12-16 23:25:00,84.605,84.625,84.575,84.61,1090200000.0
2009-12-16 23:30:00,84.61,84.625,84.6,84.625,1353800000.0
2009-12-16 23:35:00,84.625,84.64,84.6,84.61,858900000.0
2009-12-16 23:40:00,84.61,84.625,84.565,84.595,290400000.0
2009-12-16 23:45:00,84.6,84.615,84.57,84.575,390400000.0
2009-12-16 23:50:00,84.58,84.585,84.555,84.575,349700000.0
2009-12-16 23:55:00,84.575,84.59,84.555,84.57,195400000.0
2009-12-17 00:00:00,84.565,84.605,84.55,84.575,215800000.0
2009-12-17 00:05:00,84.575,84.585,84.575,84.585,102700000.0
2009-12-17 00:10:00,84.58,84.59,84.57,84.58,127300000.0
2009-12-17 00:15:00,84.58,84.595,84.58,84.585,65900000.0
2009-12-17 00:20:00,84.58,84.595,84.555,84.56,50100000.0
2009-12-17 00:25:00,84.565,84.575,84.55,84.56,51700000.0
2009-12-17 00:30:00,84.545,84.56,84.54,84.55,59700000.0
2009-12-17 00:35:00,84.55,84.595,84.55,84.588,76700000.0
2009-12-17 00:40:00,84.59,84.59,84.575,84.575,56400000.0
2009-12-17 00:45:00,84.57,84.57,84.535,84.555,69000000.0
2009-12-17 00:50:00,84.555,84.591,84.555,84.575,18800000.0
2009-12-17 00:55:00,84.575,84.585,84.546,84.575,17700000.0
2009-12-17 01:00:00,84.575,84.67,84.575,84.635,166200000.0
2009-12-17 01:05:00,84.635,84.645,84.62,84.635,108700000.0
2009-12-17 01:10:00,84.635,84.655,84.625,84.655,121200000.0
2009-12-17 01:15:00,84.645,84.675,84.605,84.605,523200000.0
2009-12-17 01:20:00,84.605,84.615,84.585,84.6,266100000.0
2009-12-17 01:25:00,84.6,84.6,84.56,84.57,543800001.0
2009-12-17 01:30:00,84.57,84.595,84.565,84.595,473400000.0
2009-12-17 01:35:00,84.595,84.615,84.595,84.615,543000000.0
2009-12-17 01:40:00,84.615,84.615,84.6,84.61,378000000.0
2009-12-17 01:45:00,84.61,84.63,84.6,84.605,554100000.0
2009-12-17 01:50:00,84.605,84.62,84.585,84.6,987200001.0
2009-12-17 01:55:00,84.605,84.615,84.57,84.585,1011800000.0
2009-12-17 02:00:00,84.595,84.635,84.575,84.61,2163500000.0
2009-12-17 02:05:00,84.61,84.65,84.595,84.64,1062100000.0
2009-12-17 02:10:00,84.64,84.665,84.635,84.655,1239500000.0
2009-12-17 02:15:00,84.655,84.675,84.63,84.675,1296500000.0
2009-12-17 02:20:00,84.675,84.675,84.645,84.65,712100000.0
2009-12-17 02:25:00,84.65,84.695,84.625,84.665,920800000.0
2009-12-17 02:30:00,84.665,84.7,84.665,84.675,1150400001.0
2009-12-17 02:35:00,84.675,84.695,84.655,84.69,621100000.0
2009-12-17 02:40:00,84.695,84.715,84.675,84.705,859800000.0
2009-12-17 02:45:00,84.705,84.74,84.705,84.71,1494600000.0
2009-12-17 02:50:00,84.715,84.74,84.645,84.645,868800000.0
2009-12-17 02:55:00,84.64,84.665,84.615,84.65,1087300000.0
2009-12-17 03:00:00,84.645,84.665,84.605,84.625,1378600000.0
2009-12-17 03:05:00,84.625,84.635,84.61,84.63,977900000.0
2009-12-17 03:10:00,84.63,84.635,84.59,84.595,1056600000.0
2009-12-17 03:15:00,84.595,84.66,84.595,84.63,1387300000.0
2009-12-17 03:20:00,84.63,84.635,84.615,84.625,1074600000.0
2009-12-17 03:25:00,84.625,84.63,84.61,84.625,764100000.0
2009-12-17 03:30:00,84.625,84.645,84.62,84.625,948400000.0
2009-12-17 03:35:00,84.625,84.645,84.625,84.64,902900000.0
2009-12-17 03:40:00,84.635,84.655,84.615,84.625,1044000000.0
2009-12-17 03:45:00,84.625,84.635,84.57,84.575,1473300000.0
2009-12-17 03:50:00,84.575,84.59,84.425,84.475,2226000000.0
2009-12-17 03:55:00,84.485,84.51,84.455,84.46,1876800000.0
2009-12-17 04:00:00,84.455,84.48,84.425,84.465,1229200000.0
2009-12-17 04:05:00,84.465,84.505,84.46,84.47,930800000.0
2009-12-17 04:10:00,84.47,84.57,84.455,84.565,1114900000.0
2009-12-17 04:15:00,84.565,84.61,84.55,84.575,885600000.0
2009-12-17 04:20:00,84.575,84.59,84.54,84.545,736300000.0
2009-12-17 04:25:00,84.545,84.57,84.5,84.53,568300000.0
2009-12-17 04:30:00,84.53,84.56,84.525,84.55,852000000.0
2009-12-17 04:35:00,84.55,84.555,84.475,84.48,743600000.0
2009-12-17 04:40:00,84.485,84.49,84.465,84.465,694700000.0
2009-12-17 04:45:00,84.46,84.495,84.415,84.475,1599299999.0
2009-12-17 04:50:00,84.475,84.585,84.445,84.455,1948000000.0
2009-12-17 04:55:00,84.46,84.47,84.385,84.385,1929200000.0
2009-12-17 05:00:00,84.385,84.44,84.35,84.42,2386000000.0
2009-12-17 05:05:00,84.42,84.48,84.395,84.475,1835100000.0
2009-12-17 05:10:00,84.475,84.495,84.385,84.385,1877100000.0
2009-12-17 05:15:00,84.385,84.445,84.355,84.445,1746000000.0
2009-12-17 05:20:00,84.445,84.545,84.43,84.54,1169800000.0
2009-12-17 05:25:00,84.545,84.555,84.38,84.485,2022300000.0
2009-12-17 05:30:00,84.475,84.495,84.42,84.42,1749299999.0
2009-12-17 05:35:00,84.42,84.45,84.385,84.435,1795200000.0
2009-12-17 05:40:00,84.435,84.435,84.355,84.36,1486999999.0
2009-12-17 05:45:00,84.36,84.385,84.31,84.33,1502600000.0
2009-12-17 05:50:00,84.33,84.355,84.33,84.35,741500000.0
2009-12-17 05:55:00,84.35,84.35,84.31,84.32,670900000.0
2009-12-17 06:00:00,84.32,84.33,84.29,84.31,1008800000.0
2009-12-17 06:05:00,84.315,84.345,84.28,84.3,1319900000.0
2009-12-17 06:10:00,84.295,84.335,84.285,84.32,1096400000.0
2009-12-17 06:15:00,84.315,84.34,84.295,84.32,781400000.0
2009-12-17 06:20:00,84.325,84.33,84.27,84.275,1233700000.0
2009-12-17 06:25:00,84.275,84.3,84.255,84.27,1360500000.0
2009-12-17 06:30:00,84.275,84.29,84.235,84.24,424600000.0
2009-12-17 06:35:00,84.24,84.315,84.24,84.305,2153400001.0
2009-12-17 06:40:00,84.305,84.35,84.28,84.325,2233400000.0
2009-12-17 06:45:00,84.315,84.435,84.295,84.365,2096000000.0
2009-12-17 06:50:00,84.36,84.395,84.335,84.35,1990700000.0
2009-12-17 06:55:00,84.35,84.37,84.315,84.355,1887300000.0
2009-12-17 07:00:00,84.355,84.355,84.31,84.315,1041500000.0
2009-12-17 07:05:00,84.315,84.355,84.31,84.31,699400000.0
2009-12-17 07:10:00,84.305,84.35,84.305,84.345,846400000.0
2009-12-17 07:15:00,84.345,84.345,84.295,84.32,873900000.0
2009-12-17 07:20:00,84.325,84.35,84.315,84.32,878500000.0
2009-12-17 07:25:00,84.32,84.345,84.28,84.29,1406100000.0
2009-12-17 07:30:00,84.29,84.3,84.26,84.265,1177500000.0
2009-12-17 07:35:00,84.265,84.325,84.25,84.27,1694500000.0
2009-12-17 07:40:00,84.27,84.275,84.235,84.24,874300000.0
2009-12-17 07:45:00,84.245,84.255,84.225,84.24,895800000.0
2009-12-17 07:50:00,84.24,84.24,84.2,84.235,1525800000.0
2009-12-17 07:55:00,84.235,84.265,84.175,84.235,1168400001.0
2009-12-17 08:00:00,84.23,84.275,84.225,84.245,1088100000.0
2009-12-17 08:05:00,84.24,84.245,84.21,84.21,784500000.0
2009-12-17 08:10:00,84.21,84.26,84.2,84.21,1509500000.0
2009-12-17 08:15:00,84.22,84.235,84.19,84.2,1062000000.0
2009-12-17 08:20:00,84.2,84.26,84.185,84.19,964700000.0
2009-12-17 08:25:00,84.19,84.225,84.15,84.175,1541900000.0
2009-12-17 08:30:00,84.18,84.25,84.155,84.245,1319800000.0
2009-12-17 08:35:00,84.24,84.315,84.23,84.25,1610700000.0
2009-12-17 08:40:00,84.25,84.285,84.24,84.24,751200000.0
2009-12-17 08:45:00,84.24,84.3,84.23,84.29,1032800000.0
2009-12-17 08:50:00,84.295,84.315,84.265,84.275,1182900000.0
2009-12-17 08:55:00,84.275,84.3,84.25,84.255,1310900000.0
2009-12-17 09:00:00,84.255,84.26,84.105,84.125,2334100000.0
2009-12-17 09:05:00,84.125,84.17,84.03,84.17,2137100000.0
2009-12-17 09:10:00,84.17,84.175,84.105,84.125,2360700000.0
2009-12-17 09:15:00,84.125,84.125,83.995,84.09,2352000001.0
2009-12-17 09:20:00,84.09,84.105,83.985,84.02,3344800001.0
2009-12-17 09:25:00,84.025,84.025,83.885,83.93,2195900007.0
2009-12-17 09:30:00,83.93,84.045,83.905,83.97,1313600000.0
2009-12-17 09:35:00,83.965,83.965,83.775,83.795,2323600002.0
2009-12-17 09:40:00,83.795,83.945,83.78,83.92,2074800000.0
2009-12-17 09:45:00,83.92,84.0,83.865,83.995,1334200001.0
2009-12-17 09:50:00,83.995,84.19,83.995,84.155,1855100001.0
2009-12-17 09:55:00,84.16,84.16,84.08,84.105,1306100003.0
2009-12-17 10:00:00,84.105,84.11,83.96,84.06,1365800000.0
2009-12-17 10:05:00,84.07,84.105,83.985,84.075,1357899999.0
2009-12-17 10:10:00,84.075,84.095,84.025,84.075,1707499998.0
2009-12-17 10:15:00,84.075,84.145,84.075,84.105,916900000.0
2009-12-17 10:20:00,84.1,84.145,84.08,84.125,1229100000.0
2009-12-17 10:25:00,84.13,84.135,84.06,84.075,715400000.0
2009-12-17 10:30:00,84.075,84.115,84.065,84.095,1440999997.0
2009-12-17 10:35:00,84.09,84.105,83.985,84.025,1571800000.0
2009-12-17 10:40:00,84.025,84.09,84.005,84.035,1709200001.0
2009-12-17 10:45:00,84.035,84.07,83.995,84.055,1555600000.0
2009-12-17 10:50:00,84.055,84.14,84.055,84.125,917200000.0
2009-12-17 10:55:00,84.125,84.16,84.09,84.145,1352300000.0
2009-12-17 11:00:00,84.145,84.145,84.04,84.065,1266500000.0
2009-12-17 11:05:00,84.065,84.105,84.04,84.06,1781699999.0
2009-12-17 11:10:00,84.065,84.115,84.05,84.115,1001300000.0
2009-12-17 11:15:00,84.115,84.135,84.085,84.115,1017000000.0
2009-12-17 11:20:00,84.11,84.12,84.055,84.075,888200000.0
2009-12-17 11:25:00,84.075,84.105,84.04,84.06,1075799999.0
2009-12-17 11:30:00,84.065,84.065,83.985,84.035,1625500000.0
2009-12-17 11:35:00,84.035,84.045,83.945,83.96,1668300000.0
2009-12-17 11:40:00,83.96,84.04,83.96,83.99,1906500000.0
2009-12-17 11:45:00,83.995,84.035,83.95,84.005,1597099999.0
2009-12-17 11:50:00,84.005,84.035,83.995,83.995,865700000.0
2009-12-17 11:55:00,83.995,84.055,83.955,83.955,1355100000.0
2009-12-17 12:00:00,83.96,83.99,83.915,83.93,1313600000.0
2009-12-17 12:05:00,83.93,83.98,83.93,83.975,934900000.0
2009-12-17 12:10:00,83.975,84.005,83.93,83.935,1245199999.0
2009-12-17 12:15:00,83.94,83.975,83.915,83.925,1337999996.0
2009-12-17 12:20:00,83.925,83.935,83.905,83.91,871800000.0
2009-12-17 12:25:00,83.91,83.91,83.845,83.895,1525800000.0
2009-12-17 12:30:00,83.895,83.985,83.895,83.965,921300000.0
2009-12-17 12:35:00,83.965,83.995,83.935,83.955,1005600000.0
2009-12-17 12:40:00,83.955,83.955,83.885,83.935,1796399995.0
2009-12-17 12:45:00,83.925,83.97,83.925,83.965,1476800006.0
2009-12-17 12:50:00,83.97,83.975,83.815,83.825,1301699999.0
2009-12-17 12:55:00,83.835,83.885,83.805,83.815,1576700001.0
2009-12-17 13:00:00,83.815,83.855,83.775,83.775,1413799998.0
2009-12-17 13:05:00,83.77,83.77,83.705,83.73,1724500002.0
2009-12-17 13:10:00,83.735,83.755,83.705,83.735,1076600000.0
2009-12-17 13:15:00,83.735,83.745,83.7,83.705,1215799999.0
2009-12-17 13:20:00,83.7,83.74,83.675,83.725,788299999.0
2009-12-17 13:25:00,83.735,83.785,83.73,83.745,776600000.0
2009-12-17 13:30:00,83.745,83.755,83.725,83.735,699099999.0
2009-12-17 13:35:00,83.735,83.825,83.73,83.805,960100000.0
2009-12-17 13:40:00,83.805,83.975,83.79,83.975,1509000000.0
2009-12-17 13:45:00,83.97,83.975,83.885,83.905,1162899999.0
2009-12-17 13:50:00,83.905,83.905,83.855,83.89,1055400000.0
2009-12-17 13:55:00,83.89,83.945,83.865,83.945,1346000000.0
2009-12-17 14:00:00,83.935,84.055,83.9,83.9,2144700000.0
2009-12-17 14:05:00,83.9,83.91,83.81,83.85,2091899999.0
2009-12-17 14:10:00,83.855,83.885,83.825,83.825,1629399989.0
2009-12-17 14:15:00,83.825,83.865,83.795,83.825,1932000001.0
2009-12-17 14:20:00,83.825,83.83,83.795,83.825,1182799999.0
2009-12-17 14:25:00,83.83,83.855,83.805,83.845,2148199990.0
2009-12-17 14:30:00,83.845,83.895,83.82,83.895,2227999995.0
2009-12-17 14:35:00,83.895,83.96,83.895,83.925,2273699993.0
2009-12-17 14:40:00,83.93,83.965,83.925,83.935,2122499995.0
2009-12-17 14:45:00,83.935,83.965,83.865,83.88,2887999995.0
2009-12-17 14:50:00,83.875,83.91,83.87,83.895,2502399992.0
2009-12-17 14:55:00,83.895,83.9,83.865,83.875,1385899995.0
2009-12-17 15:00:00,83.875,83.885,83.72,83.84,3713199999.0
2009-12-17 15:05:00,83.84,83.895,83.8,83.87,3296300000.0
2009-12-17 15:10:00,83.865,84.0,83.845,84.0,4340899995.0
2009-12-17 15:15:00,84.005,84.065,83.96,84.025,4136499995.0
2009-12-17 15:20:00,84.025,84.065,83.96,83.98,3431699991.0
2009-12-17 15:25:00,83.975,84.025,83.965,83.965,2184500000.0
2009-12-17 15:30:00,83.955,83.975,83.895,83.94,3498099999.0
2009-12-17 15:35:00,83.94,83.965,83.88,83.915,3751400002.0
2009-12-17 15:40:00,83.915,83.925,83.865,83.895,3064400000.0
2009-12-17 15:45:00,83.895,83.97,83.88,83.915,3498100000.0
2009-12-17 15:50:00,83.92,83.94,83.885,83.9,2936200002.0
2009-12-17 15:55:00,83.9,83.965,83.9,83.95,2991300001.0
2009-12-17 16:00:00,83.95,83.955,83.885,83.885,2301900000.0
2009-12-17 16:05:00,83.885,83.945,83.855,83.93,1704100000.0
2009-12-17 16:10:00,83.925,83.95,83.87,83.91,1743000002.0
2009-12-17 16:15:00,83.91,83.925,83.87,83.885,2590799999.0
2009-12-17 16:20:00,83.885,83.925,83.87,83.915,1753499998.0
2009-12-17 16:25:00,83.915,84.04,83.895,84.035,3065699998.0
2009-12-17 16:30:00,84.035,84.115,84.005,84.105,3067699999.0
2009-12-17 16:35:00,84.105,84.215,84.095,84.175,2920899999.0
2009-12-17 16:40:00,84.185,84.245,84.17,84.21,3593900001.0
2009-12-17 16:45:00,84.205,84.205,84.16,84.17,2704599994.0
2009-12-17 16:50:00,84.17,84.175,84.13,84.175,3687599994.0
2009-12-17 16:55:00,84.175,84.175,84.045,84.065,3522099997.0
2009-12-17 17:00:00,84.065,84.22,84.055,84.165,3780800000.0
2009-12-17 17:05:00,84.165,84.23,84.14,84.22,3794899997.0
2009-12-17 17:10:00,84.22,84.26,84.2,84.24,3452899998.0
2009-12-17 17:15:00,84.24,84.3,84.23,84.3,3300299998.0
2009-12-17 17:20:00,84.3,84.395,84.3,84.335,3001600004.0
2009-12-17 17:25:00,84.33,84.335,84.29,84.305,1626300000.0
2009-12-17 17:30:00,84.3,84.335,84.295,84.335,2359499999.0
2009-12-17 17:35:00,84.335,84.39,84.29,84.385,3227299997.0
2009-12-17 17:40:00,84.39,84.48,84.38,84.47,3783300001.0
2009-12-17 17:45:00,84.475,84.51,84.455,84.48,3178899999.0
2009-12-17 17:50:00,84.48,84.485,84.36,84.39,2814899999.0
2009-12-17 17:55:00,84.39,84.4,84.26,84.28,4509799991.0
2009-12-17 18:00:00,84.28,84.34,84.28,84.305,4684800002.0
2009-12-17 18:05:00,84.305,84.32,84.235,84.235,4106399996.0
2009-12-17 18:10:00,84.235,84.265,84.205,84.205,4044499974.0
2009-12-17 18:15:00,84.21,84.315,84.205,84.26,3540399995.0
2009-12-17 18:20:00,84.26,84.3,84.245,84.27,2551599998.0
2009-12-17 18:25:00,84.27,84.28,84.2,84.22,2514500001.0
2009-12-17 18:30:00,84.225,84.23,84.19,84.215,2776999996.0
2009-12-17 18:35:00,84.215,84.225,84.175,84.18,3403999987.0
2009-12-17 18:40:00,84.175,84.22,84.155,84.2,3330899998.0
2009-12-17 18:45:00,84.2,84.315,84.2,84.29,3777599996.0
2009-12-17 18:50:00,84.29,84.315,84.255,84.26,2890900006.0
2009-12-17 18:55:00,84.26,84.34,84.255,84.325,2396599998.0
2009-12-17 19:00:00,84.325,84.345,84.23,84.23,2815899998.0
2009-12-17 19:05:00,84.23,84.24,84.145,84.18,3218399994.0
2009-12-17 19:10:00,84.18,84.21,84.14,84.205,2271999997.0
2009-12-17 19:15:00,84.205,84.235,84.155,84.155,2295899996.0
2009-12-17 19:20:00,84.155,84.165,84.11,84.12,2372400000.0
2009-12-17 19:25:00,84.12,84.17,84.12,84.145,2350599999.0
2009-12-17 19:30:00,84.135,84.165,84.12,84.15,1914800001.0
2009-12-17 19:35:00,84.15,84.15,84.095,84.11,1733600000.0
2009-12-17 19:40:00,84.12,84.135,84.07,84.08,1462799999.0
2009-12-17 19:45:00,84.075,84.095,84.005,84.02,1634699999.0
2009-12-17 19:50:00,84.015,84.065,84.01,84.05,990500000.0
2009-12-17 19:55:00,84.055,84.125,84.05,84.12,1616300000.0
2009-12-17 20:00:00,84.125,84.15,84.04,84.04,1831400000.0
2009-12-17 20:05:00,84.045,84.06,84.025,84.035,2014299999.0
2009-12-17 20:10:00,84.035,84.05,84.015,84.03,1127200000.0
2009-12-17 20:15:00,84.025,84.055,84.015,84.045,869900000.0
2009-12-17 20:20:00,84.045,84.05,83.955,83.995,961200000.0
2009-12-17 20:25:00,84.005,84.025,83.99,84.015,1449600000.0
2009-12-17 20:30:00,84.015,84.05,83.985,83.985,2175600001.0
2009-12-17 20:35:00,83.985,84.005,83.975,84.0,2514099996.0
2009-12-17 20:40:00,84.0,84.03,83.955,83.96,2039800000.0
2009-12-17 20:45:00,83.96,83.96,83.885,83.9,2158200008.0
2009-12-17 20:50:00,83.9,83.94,83.88,83.935,2140500000.0
2009-12-17 20:55:00,83.935,83.965,83.935,83.955,1837700000.0
2009-12-17 21:00:00,83.96,84.005,83.95,83.995,1706900003.0
2009-12-17 21:05:00,83.995,84.015,83.975,84.015,1695600003.0
2009-12-17 21:10:00,84.005,84.07,84.005,84.035,1352200000.0
2009-12-17 21:15:00,84.04,84.045,83.98,84.005,753499999.0
2009-12-17 21:20:00,84.01,84.04,83.885,83.9,2659000001.0
2009-12-17 21:25:00,83.9,83.905,83.825,83.855,2765100001.0
2009-12-17 21:30:00,83.855,83.87,83.825,83.865,2395000001.0
2009-12-17 21:35:00,83.865,83.965,83.865,83.93,2237400002.0
2009-12-17 21:40:00,83.93,83.99,83.925,83.98,1417200000.0
2009-12-17 21:45:00,83.98,83.995,83.975,83.98,1414899999.0
2009-12-17 21:50:00,83.98,84.035,83.975,84.025,1566299999.0
2009-12-17 21:55:00,84.025,84.08,84.015,84.03,2101399998.0
2009-12-17 22:00:00,84.03,84.055,83.995,84.0,1106600000.0
2009-12-17 22:05:00,84.0,84.07,83.98,84.065,1614600000.0
2009-12-17 22:10:00,84.065,84.07,84.035,84.05,1851400000.0
2009-12-17 22:15:00,84.05,84.065,84.015,84.06,1035000000.0
2009-12-17 22:20:00,84.06,84.07,84.035,84.04,1148000001.0
2009-12-17 22:25:00,84.035,84.095,84.035,84.09,1415300000.0
2009-12-17 22:30:00,84.09,84.16,84.09,84.155,1187200001.0
2009-12-17 22:35:00,84.155,84.155,84.1,84.1,1349100000.0
2009-12-17 22:40:00,84.1,84.135,84.1,84.115,1664999999.0
2009-12-17 22:45:00,84.11,84.115,84.05,84.105,1761300000.0
2009-12-17 22:50:00,84.105,84.115,83.98,84.005,1988200000.0
2009-12-17 22:55:00,84.005,84.035,84.005,84.025,952600000.0
2009-12-17 23:00:00,84.02,84.04,83.995,84.01,642500000.0
2009-12-17 23:05:00,84.015,84.05,84.0,84.045,276700000.0
2009-12-17 23:10:00,84.045,84.06,83.925,83.935,691700000.0
2009-12-17 23:15:00,83.935,83.97,83.91,83.945,190000000.0
2009-12-17 23:20:00,83.945,83.955,83.91,83.93,207500000.0
2009-12-17 23:25:00,83.925,83.93,83.895,83.9,367100000.0
2009-12-17 23:30:00,83.895,83.945,83.895,83.915,319600000.0
2009-12-17 23:35:00,83.915,83.94,83.905,83.91,254200000.0
2009-12-17 23:40:00,83.91,83.965,83.905,83.96,270100000.0
2009-12-17 23:45:00,83.955,83.965,83.93,83.96,138900000.0
2009-12-17 23:50:00,83.96,83.995,83.915,83.955,274500000.0
2009-12-17 23:55:00,83.96,83.995,83.95,83.97,267900000.0
2009-12-18 00:00:00,83.97,83.985,83.94,83.98,71000000.0
2009-12-18 00:05:00,83.975,84.02,83.975,84.005,107200000.0
2009-12-18 00:10:00,84.0,84.01,83.95,83.965,108300000.0
2009-12-18 00:15:00,83.97,84.005,83.94,83.975,138300000.0
2009-12-18 00:20:00,83.97,83.99,83.95,83.985,157000000.0
2009-12-18 00:25:00,83.985,83.985,83.9,83.955,194800000.0
2009-12-18 00:30:00,83.95,83.955,83.915,83.95,126900000.0
2009-12-18 00:35:00,83.96,83.985,83.945,83.97,95000000.0
2009-12-18 00:40:00,83.965,83.985,83.925,83.935,95600000.0
2009-12-18 00:45:00,83.935,83.975,83.742,83.97,99800000.0
2009-12-18 00:50:00,83.965,84.02,83.885,83.935,193600000.0
2009-12-18 00:55:00,83.935,83.965,83.905,83.91,116100000.0
2009-12-18 01:00:00,83.905,83.91,83.755,83.755,329400000.0
2009-12-18 01:05:00,83.755,83.785,83.705,83.765,435800000.0
2009-12-18 01:10:00,83.755,83.81,83.695,83.785,599000000.0
2009-12-18 01:15:00,83.785,83.83,83.685,83.69,404200000.0
2009-12-18 01:20:00,83.685,83.695,83.615,83.655,428600000.0
2009-12-18 01:25:00,83.655,83.695,83.565,83.565,735600000.0
2009-12-18 01:30:00,83.565,83.705,83.51,83.695,676800000.0
2009-12-18 01:35:00,83.695,83.775,83.65,83.74,609800000.0
2009-12-18 01:40:00,83.735,83.765,83.675,83.695,689200000.0
2009-12-18 01:45:00,83.685,83.825,83.685,83.8,525500000.0
2009-12-18 01:50:00,83.805,83.815,83.695,83.695,587100000.0
2009-12-18 01:55:00,83.7,83.765,83.665,83.75,378500000.0
2009-12-18 02:00:00,83.755,83.825,83.755,83.815,561600000.0
2009-12-18 02:05:00,83.815,83.83,83.765,83.795,874100000.0
2009-12-18 02:10:00,83.795,83.815,83.725,83.765,566200000.0
2009-12-18 02:15:00,83.765,83.775,83.715,83.735,371700000.0
2009-12-18 02:20:00,83.745,83.765,83.695,83.705,595300000.0
2009-12-18 02:25:00,83.705,83.715,83.535,83.555,815700000.0
2009-12-18 02:30:00,83.555,83.585,83.455,83.53,1501700000.0
2009-12-18 02:35:00,83.525,83.53,82.955,83.255,1945500000.0
2009-12-18 02:40:00,83.265,83.45,83.13,83.355,2148200000.0
2009-12-18 02:45:00,83.355,83.4,83.265,83.355,1267400000.0
2009-12-18 02:50:00,83.365,83.49,83.365,83.415,913300000.0
2009-12-18 02:55:00,83.42,83.595,83.4,83.565,1185700000.0
2009-12-18 03:00:00,83.555,83.59,83.505,83.54,834900000.0
2009-12-18 03:05:00,83.545,83.61,83.53,83.605,1438200000.0
2009-12-18 03:10:00,83.605,83.625,83.575,83.595,578300000.0
2009-12-18 03:15:00,83.595,83.595,83.46,83.46,389200000.0
2009-12-18 03:20:00,83.465,83.525,83.445,83.525,812300000.0
2009-12-18 03:25:00,83.525,83.585,83.515,83.535,2282800000.0
2009-12-18 03:30:00,83.54,83.58,83.5,83.575,772900000.0
2009-12-18 03:35:00,83.575,83.7,83.575,83.665,1654000000.0
2009-12-18 03:40:00,83.66,83.69,83.61,83.665,1767299999.0
2009-12-18 03:45:00,83.665,83.695,83.63,83.645,1246600000.0
2009-12-18 03:50:00,83.655,83.695,83.625,83.685,1089800000.0
2009-12-18 03:55:00,83.685,83.78,83.66,83.755,1263100000.0
2009-12-18 04:00:00,83.76,83.815,83.725,83.805,1355500000.0
2009-12-18 04:05:00,83.805,83.91,83.805,83.895,1409500000.0
2009-12-18 04:10:00,83.895,84.21,83.88,84.065,1699500001.0
2009-12-18 04:15:00,84.065,84.205,84.065,84.19,2409800000.0
2009-12-18 04:20:00,84.195,84.31,84.1,84.305,2173200000.0
2009-12-18 04:25:00,84.3,84.315,84.125,84.13,2197700001.0
2009-12-18 04:30:00,84.13,84.155,84.095,84.105,641200000.0
2009-12-18 04:35:00,84.105,84.105,84.035,84.055,1054500000.0
2009-12-18 04:40:00,84.055,84.135,84.035,84.05,1332600000.0
2009-12-18 04:45:00,84.055,84.12,84.055,84.095,967700000.0
2009-12-18 04:50:00,84.1,84.14,84.085,84.085,625600000.0
2009-12-18 04:55:00,84.085,84.09,83.945,84.035,1524500000.0
2009-12-18 05:00:00,84.035,84.1,84.035,84.065,340000000.0
2009-12-18 05:05:00,84.065,84.115,84.065,84.095,320300000.0
2009-12-18 05:10:00,84.095,84.095,83.985,84.035,680800000.0
2009-12-18 05:15:00,84.035,84.105,84.005,84.045,673800000.0
2009-12-18 05:20:00,84.05,84.055,83.875,83.875,1546300000.0
2009-12-18 05:25:00,83.875,83.975,83.87,83.965,1037100000.0
2009-12-18 05:30:00,83.965,84.05,83.935,84.04,1297900000.0
2009-12-18 05:35:00,84.04,84.045,83.915,83.935,884000000.0
2009-12-18 05:40:00,83.935,84.025,83.89,84.015,1065400000.0
2009-12-18 05:45:00,84.025,84.04,83.975,83.975,861200000.0
2009-12-18 05:50:00,83.975,84.0,83.94,83.985,938200000.0
2009-12-18 05:55:00,83.99,83.99,83.945,83.965,1112700000.0
2009-12-18 06:00:00,83.965,83.985,83.945,83.95,985100000.0
2009-12-18 06:05:00,83.95,83.985,83.95,83.965,620800000.0
2009-12-18 06:10:00,83.965,83.995,83.95,83.965,602700000.0
2009-12-18 06:15:00,83.965,83.965,83.935,83.95,322300000.0
2009-12-18 06:20:00,83.95,84.005,83.93,83.965,866900000.0
2009-12-18 06:25:00,83.96,83.965,83.865,83.895,457400000.0
2009-12-18 06:30:00,83.895,83.895,83.85,83.86,328300000.0
2009-12-18 06:35:00,83.86,83.87,83.725,83.76,743500000.0
2009-12-18 06:40:00,83.76,83.805,83.645,83.785,623200000.0
2009-12-18 06:45:00,83.785,83.855,83.735,83.835,900200000.0
2009-12-18 06:50:00,83.835,83.84,83.805,83.82,540100000.0
2009-12-18 06:55:00,83.815,83.83,83.795,83.805,273100000.0
2009-12-18 07:00:00,83.81,83.835,83.805,83.825,338400000.0
2009-12-18 07:05:00,83.825,83.835,83.81,83.83,147700000.0
2009-12-18 07:10:00,83.83,83.875,83.83,83.86,480100000.0
2009-12-18 07:15:00,83.87,83.87,83.785,83.805,328800000.0
2009-12-18 07:20:00,83.805,83.865,83.79,83.855,441600000.0
2009-12-18 07:25:00,83.855,83.905,83.855,83.895,555600000.0
2009-12-18 07:30:00,83.89,83.98,83.89,83.975,600100000.0
2009-12-18 07:35:00,83.975,84.035,83.965,83.965,511900000.0
2009-12-18 07:40:00,83.965,83.985,83.945,83.955,525400000.0
2009-12-18 07:45:00,83.945,83.955,83.905,83.945,987800000.0
2009-12-18 07:50:00,83.955,83.975,83.925,83.97,1180800000.0
2009-12-18 07:55:00,83.965,84.035,83.945,83.995,1238000000.0
2009-12-18 08:00:00,84.005,84.045,83.965,83.985,1634100000.0
2009-12-18 08:05:00,83.99,84.025,83.985,84.01,1094400000.0
2009-12-18 08:10:00,84.01,84.035,83.995,84.02,860700000.0
2009-12-18 08:15:00,84.02,84.02,83.945,83.95,817800000.0
2009-12-18 08:20:00,83.955,83.975,83.915,83.915,538900000.0
2009-12-18 08:25:00,83.915,83.95,83.865,83.95,1131400000.0
2009-12-18 08:30:00,83.95,83.98,83.92,83.925,667500000.0
2009-12-18 08:35:00,83.93,83.94,83.905,83.905,481800000.0
2009-12-18 08:40:00,83.905,83.955,83.865,83.955,970500000.0
2009-12-18 08:45:00,83.955,83.985,83.935,83.965,738800000.0
2009-12-18 08:50:00,83.97,83.98,83.89,83.93,402800000.0
2009-12-18 08:55:00,83.935,83.965,83.915,83.925,846200000.0
2009-12-18 09:00:00,83.925,84.015,83.855,83.995,1421200000.0
2009-12-18 09:05:00,83.995,84.015,83.94,83.95,1143100000.0
2009-12-18 09:10:00,83.95,84.02,83.95,84.005,632900000.0
2009-12-18 09:15:00,84.005,84.005,83.915,83.915,552000000.0
2009-12-18 09:20:00,83.915,84.05,83.915,84.035,1184200000.0
2009-12-18 09:25:00,84.035,84.07,84.005,84.005,1802200000.0
2009-12-18 09:30:00,84.005,84.035,83.995,84.005,944899999.0
2009-12-18 09:35:00,84.005,84.03,83.995,84.005,932100001.0
2009-12-18 09:40:00,84.01,84.025,83.945,83.995,2027299999.0
2009-12-18 09:45:00,83.995,84.23,83.995,84.185,1379300001.0
2009-12-18 09:50:00,84.18,84.26,84.145,84.16,1957899999.0
2009-12-18 09:55:00,84.16,84.21,84.02,84.02,1650900000.0
2009-12-18 10:00:00,84.03,84.335,84.025,84.33,1896299995.0
2009-12-18 10:05:00,84.33,84.43,84.285,84.335,1693500000.0
2009-12-18 10:10:00,84.33,84.435,84.295,84.375,3122299999.0
2009-12-18 10:15:00,84.375,84.465,84.325,84.415,3315900002.0
2009-12-18 10:20:00,84.415,84.52,84.395,84.495,3808299988.0
2009-12-18 10:25:00,84.495,84.545,84.44,84.445,3122400001.0
2009-12-18 10:30:00,84.455,84.565,84.445,84.485,2946299996.0
2009-12-18 10:35:00,84.485,84.495,84.355,84.415,1592899999.0
2009-12-18 10:40:00,84.415,84.445,84.385,84.41,2547199995.0
2009-12-18 10:45:00,84.415,84.5,84.405,84.465,1182400000.0
2009-12-18 10:50:00,84.465,84.47,84.385,84.39,1447299996.0
2009-12-18 10:55:00,84.39,84.44,84.335,84.365,1287600003.0
2009-12-18 11:00:00,84.36,84.475,84.36,84.435,2279399999.0
2009-12-18 11:05:00,84.435,84.44,84.385,84.39,1415299999.0
2009-12-18 11:10:00,84.39,84.445,84.305,84.325,1497199999.0
2009-12-18 11:15:00,84.325,84.345,84.285,84.345,2594900003.0
2009-12-18 11:20:00,84.335,84.34,84.315,84.335,2117699997.0
2009-12-18 11:25:00,84.335,84.355,84.24,84.25,1335599995.0
2009-12-18 11:30:00,84.245,84.295,84.245,84.25,966799999.0
2009-12-18 11:35:00,84.25,84.325,84.235,84.315,1667000003.0
2009-12-18 11:40:00,84.315,84.385,84.31,84.37,1555499996.0
2009-12-18 11:45:00,84.375,84.515,84.365,84.495,2612099996.0
2009-12-18 11:50:00,84.495,84.51,84.44,84.475,2269499998.0
2009-12-18 11:55:00,84.475,84.615,84.475,84.575,1888500000.0
2009-12-18 12:00:00,84.575,84.585,84.455,84.465,1276899994.0
2009-12-18 12:05:00,84.465,84.485,84.455,84.455,869300000.0
2009-12-18 12:10:00,84.455,84.55,84.43,84.55,2531199996.0
2009-12-18 12:15:00,84.55,84.585,84.55,84.56,1210199998.0
2009-12-18 12:20:00,84.56,84.64,84.56,84.62,2419899997.0
2009-12-18 12:25:00,84.62,84.645,84.57,84.595,1273399997.0
2009-12-18 12:30:00,84.595,84.655,84.59,84.64,1340099999.0
2009-12-18 12:35:00,84.64,84.65,84.59,84.6,1429699995.0
2009-12-18 12:40:00,84.595,84.635,84.55,84.555,1699900002.0
2009-12-18 12:45:00,84.56,84.565,84.53,84.535,628699999.0
2009-12-18 12:50:00,84.53,84.635,84.525,84.61,572000000.0
2009-12-18 12:55:00,84.615,84.71,84.61,84.695,1455000000.0
2009-12-18 13:00:00,84.7,84.705,84.66,84.7,587800000.0
2009-12-18 13:05:00,84.7,84.72,84.64,84.655,768999999.0
2009-12-18 13:10:00,84.655,84.71,84.65,84.7,727099999.0
2009-12-18 13:15:00,84.705,84.735,84.7,84.71,792900000.0
2009-12-18 13:20:00,84.71,84.785,84.655,84.775,1322699989.0
2009-12-18 13:25:00,84.775,84.775,84.725,84.735,1282300000.0
2009-12-18 13:30:00,84.745,84.785,84.725,84.775,935099999.0
2009-12-18 13:35:00,84.775,84.85,84.77,84.84,1135399997.0
2009-12-18 13:40:00,84.84,84.925,84.825,84.845,1936400003.0
2009-12-18 13:45:00,84.85,84.85,84.79,84.82,1484700000.0
2009-12-18 13:50:00,84.82,84.84,84.695,84.715,1516899998.0
2009-12-18 13:55:00,84.715,84.745,84.64,84.64,1175899999.0
2009-12-18 14:00:00,84.64,84.67,84.575,84.595,1328300001.0
2009-12-18 14:05:00,84.595,84.62,84.535,84.565,1380100000.0
2009-12-18 14:10:00,84.57,84.585,84.515,84.585,1756500000.0
2009-12-18 14:15:00,84.58,84.66,84.56,84.66,1372399997.0
2009-12-18 14:20:00,84.66,84.715,84.645,84.67,1811700000.0
2009-12-18 14:25:00,84.665,84.77,84.665,84.73,2211399983.0
2009-12-18 14:30:00,84.735,84.745,84.65,84.715,1814600000.0
2009-12-18 14:35:00,84.715,84.78,84.715,84.78,1468999996.0
2009-12-18 14:40:00,84.78,84.905,84.78,84.895,2564400004.0
2009-12-18 14:45:00,84.895,84.93,84.845,84.92,1673599998.0
2009-12-18 14:50:00,84.925,84.925,84.845,84.845,1256100000.0
2009-12-18 14:55:00,84.845,84.88,84.825,84.85,1542499996.0
2009-12-18 15:00:00,84.85,84.875,84.805,84.825,1818500002.0
2009-12-18 15:05:00,84.825,84.895,84.785,84.865,1634899996.0
2009-12-18 15:10:00,84.865,84.885,84.745,84.75,1848499996.0
2009-12-18 15:15:00,84.755,84.805,84.73,84.805,1087200001.0
2009-12-18 15:20:00,84.805,84.82,84.765,84.795,1099800000.0
2009-12-18 15:25:00,84.795,84.83,84.77,84.825,884300000.0
2009-12-18 15:30:00,84.825,84.835,84.75,84.75,1657799999.0
2009-12-18 15:35:00,84.75,84.785,84.705,84.705,1381899999.0
2009-12-18 15:40:00,84.705,84.705,84.65,84.685,1335999999.0
2009-12-18 15:45:00,84.685,84.74,84.685,84.725,1098900000.0
2009-12-18 15:50:00,84.73,84.81,84.715,84.81,1529500003.0
2009-12-18 15:55:00,84.81,84.83,84.765,84.785,1758000001.0
2009-12-18 16:00:00,84.78,84.805,84.705,84.73,2085500000.0
2009-12-18 16:05:00,84.725,84.78,84.71,84.755,1675100000.0
2009-12-18 16:10:00,84.755,84.845,84.755,84.83,1168000000.0
2009-12-18 16:15:00,84.835,84.855,84.77,84.79,1205000001.0
2009-12-18 16:20:00,84.795,84.84,84.765,84.84,1498199998.0
2009-12-18 16:25:00,84.84,84.855,84.815,84.835,1182400001.0
2009-12-18 16:30:00,84.835,84.845,84.805,84.83,1478900000.0
2009-12-18 16:35:00,84.83,84.905,84.795,84.895,1383000000.0
2009-12-18 16:40:00,84.9,84.915,84.85,84.9,1742399997.0
2009-12-18 16:45:00,84.9,84.955,84.855,84.87,1809500000.0
2009-12-18 16:50:00,84.87,84.87,84.815,84.845,1650799999.0
2009-12-18 16:55:00,84.84,84.91,84.83,84.89,2191199995.0
2009-12-18 17:00:00,84.89,84.96,84.885,84.895,1289199999.0
2009-12-18 17:05:00,84.895,84.99,84.885,84.97,1219200000.0
2009-12-18 17:10:00,84.965,85.05,84.955,84.96,1789800000.0
2009-12-18 17:15:00,84.96,85.005,84.92,84.925,1454499998.0
2009-12-18 17:20:00,84.925,85.03,84.87,85.02,1796300000.0
2009-12-18 17:25:00,85.02,85.04,84.87,84.9,2489999995.0
2009-12-18 17:30:00,84.9,84.925,84.8,84.845,2498500000.0
2009-12-18 17:35:00,84.845,84.975,84.83,84.935,2396799998.0
2009-12-18 17:40:00,84.935,84.97,84.875,84.915,2174299999.0
2009-12-18 17:45:00,84.915,85.005,84.855,85.005,2215400002.0
2009-12-18 17:50:00,84.995,85.075,84.995,85.02,2425399999.0
2009-12-18 17:55:00,85.02,85.075,84.995,85.04,3137499999.0
2009-12-18 18:00:00,85.035,85.05,84.995,85.005,2538899998.0
2009-12-18 18:05:00,85.005,85.01,84.885,84.975,2797799999.0
2009-12-18 18:10:00,84.975,85.025,84.885,84.92,2572000001.0
2009-12-18 18:15:00,84.915,84.92,84.73,84.73,2565199995.0
2009-12-18 18:20:00,84.73,84.82,84.625,84.745,2624799997.0
2009-12-18 18:25:00,84.745,84.815,84.695,84.705,2525999997.0
2009-12-18 18:30:00,84.71,84.745,84.685,84.71,2097099999.0
2009-12-18 18:35:00,84.71,84.725,84.635,84.705,1761499999.0
2009-12-18 18:40:00,84.7,84.74,84.65,84.65,1752299997.0
2009-12-18 18:45:00,84.615,84.65,84.53,84.625,1842100000.0
2009-12-18 18:50:00,84.625,84.705,84.625,84.685,1897300001.0
2009-12-18 18:55:00,84.685,84.805,84.665,84.71,2178099999.0
2009-12-18 19:00:00,84.715,84.715,84.625,84.645,1664200008.0
2009-12-18 19:05:00,84.645,84.735,84.635,84.72,1639999998.0
2009-12-18 19:10:00,84.72,84.865,84.72,84.865,2201599994.0
2009-12-18 19:15:00,84.865,84.93,84.835,84.925,2255200003.0
2009-12-18 19:20:00,84.92,84.945,84.88,84.915,2180800000.0
2009-12-18 19:25:00,84.915,84.925,84.87,84.88,1188099999.0
2009-12-18 19:30:00,84.88,84.94,84.865,84.94,1422199998.0
2009-12-18 19:35:00,84.935,84.99,84.935,84.97,2033100000.0
2009-12-18 19:40:00,84.97,84.98,84.93,84.945,1101699999.0
2009-12-18 19:45:00,84.94,84.99,84.935,84.965,1238900000.0
2009-12-18 19:50:00,84.965,84.965,84.895,84.91,1911200000.0
2009-12-18 19:55:00,84.91,84.985,84.89,84.965,2008200001.0
2009-12-18 20:00:00,84.96,84.98,84.935,84.935,1205200000.0
2009-12-18 20:05:00,84.935,84.96,84.925,84.935,2017899998.0
2009-12-18 20:10:00,84.935,84.96,84.93,84.93,956800000.0
2009-12-18 20:15:00,84.93,84.93,84.855,84.885,1359099999.0
2009-12-18 20:20:00,84.885,84.89,84.835,84.845,1763600000.0
2009-12-18 20:25:00,84.845,84.865,84.83,84.855,639600000.0
2009-12-18 20:30:00,84.855,84.91,84.855,84.905,722400000.0
2009-12-18 20:35:00,84.9,84.91,84.885,84.9,1301000001.0
2009-12-18 20:40:00,84.905,84.92,84.885,84.895,1285700001.0
2009-12-18 20:45:00,84.895,84.92,84.895,84.915,1108199999.0
2009-12-18 20:50:00,84.915,84.93,84.855,84.865,1250100000.0
2009-12-18 20:55:00,84.86,84.89,84.815,84.82,1294699999.0
2009-12-18 21:00:00,84.825,84.84,84.79,84.84,1139099999.0
2009-12-18 21:05:00,84.84,84.845,84.82,84.82,746600000.0
2009-12-18 21:10:00,84.82,84.82,84.755,84.755,1423500001.0
2009-12-18 21:15:00,84.755,84.775,84.72,84.775,1053900001.0
2009-12-18 21:20:00,84.775,84.835,84.755,84.79,1550299999.0
2009-12-18 21:25:00,84.785,84.825,84.785,84.805,1239700002.0
2009-12-18 21:30:00,84.805,84.815,84.805,84.815,687300001.0
2009-12-18 21:35:00,84.815,84.87,84.815,84.87,1118299999.0
2009-12-18 21:40:00,84.87,84.905,84.87,84.885,852100000.0
2009-12-18 21:45:00,84.885,84.89,84.85,84.865,1326600000.0
2009-12-18 21:50:00,84.865,84.945,84.835,84.93,2445800003.0
2009-12-18 21:55:00,84.93,84.935,84.775,84.835,1785300000.0
2009-12-18 22:00:00,84.825,84.895,84.825,84.88,690200000.0
2009-12-18 22:05:00,84.875,84.92,84.865,84.875,479900000.0
2009-12-18 22:10:00,84.875,84.93,84.875,84.915,445100000.0
2009-12-18 22:15:00,84.905,84.905,84.815,84.825,492800000.0
2009-12-18 22:20:00,84.82,84.88,84.815,84.825,495900000.0
2009-12-18 22:25:00,84.83,84.835,84.805,84.835,855200000.0
2009-12-18 22:30:00,84.83,84.84,84.815,84.835,682800000.0
2009-12-18 22:35:00,84.83,84.865,84.825,84.85,296600000.0
2009-12-18 22:40:00,84.845,84.845,84.78,84.78,319500000.0
2009-12-18 22:45:00,84.785,84.805,84.715,84.715,380480000.0
2009-12-18 22:50:00,84.72,84.735,84.685,84.725,441100000.0
2009-12-18 22:55:00,84.725,84.735,84.685,84.735,641800000.0
2009-12-18 23:00:00,84.735,84.79,84.665,84.7,356300000.0
2009-12-18 23:05:00,84.705,84.785,84.675,84.765,509200000.0
2009-12-18 23:10:00,84.765,84.785,84.685,84.705,500600000.0
2009-12-18 23:15:00,84.71,84.72,84.695,84.695,927600000.0
2009-12-18 23:20:00,84.695,84.735,84.665,84.725,527700000.0
2009-12-18 23:25:00,84.73,84.77,84.705,84.755,697800000.0
2009-12-18 23:30:00,84.755,84.755,84.72,84.735,321600000.0
2009-12-18 23:35:00,84.735,84.78,84.72,84.765,435900000.0
2009-12-18 23:40:00,84.765,84.805,84.69,84.77,519500000.0
2009-12-18 23:45:00,84.78,84.82,84.66,84.79,241200000.0
2009-12-18 23:50:00,84.795,84.84,84.76,84.83,310400000.0
2009-12-18 23:55:00,84.815,84.82,84.73,84.785,165000000.0
2009-12-21 00:00:00,84.6,84.68,84.595,84.68,59000000.0
2009-12-21 00:05:00,84.675,84.75,84.66,84.75,79000000.0
2009-12-21 00:10:00,84.755,84.8,84.735,84.745,126300000.0
2009-12-21 00:15:00,84.74,84.765,84.74,84.755,107300000.0
2009-12-21 00:20:00,84.76,84.78,84.755,84.765,23700000.0
2009-12-21 00:25:00,84.765,84.765,84.76,84.76,29700000.0
2009-12-21 00:30:00,84.76,84.915,84.76,84.805,167900000.0
2009-12-21 00:35:00,84.805,84.885,84.8,84.825,163300000.0
2009-12-21 00:40:00,84.825,84.88,84.825,84.84,108800000.0
2009-12-21 00:45:00,84.84,84.845,84.755,84.765,71500000.0
2009-12-21 00:50:00,84.805,84.82,84.795,84.815,74700000.0
2009-12-21 00:55:00,84.815,84.815,84.74,84.74,90500000.0
2009-12-21 01:00:00,84.74,84.76,84.685,84.695,104000000.0
2009-12-21 01:05:00,84.695,84.82,84.685,84.77,102300000.0
2009-12-21 01:10:00,84.78,84.78,84.695,84.7,250800000.0
2009-12-21 01:15:00,84.7,84.715,84.65,84.65,367400000.0
2009-12-21 01:20:00,84.66,84.7,84.645,84.66,403800000.0
2009-12-21 01:25:00,84.665,84.695,84.665,84.68,243700000.0
2009-12-21 01:30:00,84.68,84.68,84.645,84.665,248200000.0
2009-12-21 01:35:00,84.67,84.685,84.655,84.675,597500000.0
2009-12-21 01:40:00,84.675,84.76,84.665,84.745,488700000.0
2009-12-21 01:45:00,84.745,84.75,84.72,84.735,463800000.0
2009-12-21 01:50:00,84.73,84.745,84.68,84.69,350600000.0
2009-12-21 01:55:00,84.69,84.745,84.69,84.725,265800000.0
2009-12-21 02:00:00,84.725,84.735,84.635,84.685,487900000.0
2009-12-21 02:05:00,84.685,84.685,84.59,84.665,900900000.0
2009-12-21 02:10:00,84.665,84.665,84.635,84.655,265100000.0
2009-12-21 02:15:00,84.655,84.665,84.62,84.635,394200000.0
2009-12-21 02:20:00,84.635,84.755,84.63,84.74,446300000.0
2009-12-21 02:25:00,84.745,84.765,84.725,84.735,559400000.0
2009-12-21 02:30:00,84.735,84.755,84.705,84.755,310800000.0
2009-12-21 02:35:00,84.755,84.755,84.675,84.685,485900000.0
2009-12-21 02:40:00,84.69,84.69,84.645,84.675,331900000.0
2009-12-21 02:45:00,84.675,84.775,84.675,84.755,359400000.0
2009-12-21 02:50:00,84.755,84.835,84.755,84.825,1234399999.0
2009-12-21 02:55:00,84.825,84.845,84.745,84.765,2062200000.0
2009-12-21 03:00:00,84.765,84.805,84.735,84.785,931100000.0
2009-12-21 03:05:00,84.785,84.845,84.785,84.805,878100000.0
2009-12-21 03:10:00,84.805,84.83,84.725,84.73,1131100000.0
2009-12-21 03:15:00,84.73,84.775,84.725,84.77,619900000.0
2009-12-21 03:20:00,84.77,84.775,84.745,84.775,1382300000.0
2009-12-21 03:25:00,84.775,84.835,84.745,84.82,1944200000.0
2009-12-21 03:30:00,84.82,84.845,84.8,84.8,962800000.0
2009-12-21 03:35:00,84.8,84.835,84.765,84.8,1389500000.0
2009-12-21 03:40:00,84.8,84.81,84.755,84.785,619000000.0
2009-12-21 03:45:00,84.785,84.815,84.745,84.775,647400000.0
2009-12-21 03:50:00,84.775,84.79,84.735,84.76,1172800000.0
2009-12-21 03:55:00,84.76,84.775,84.735,84.745,922100000.0
2009-12-21 04:00:00,84.74,84.765,84.735,84.735,720200000.0
2009-12-21 04:05:00,84.735,84.735,84.68,84.695,256400000.0
2009-12-21 04:10:00,84.695,84.72,84.655,84.655,663300000.0
2009-12-21 04:15:00,84.655,84.665,84.625,84.635,1000699999.0
2009-12-21 04:20:00,84.635,84.69,84.63,84.68,647200000.0
2009-12-21 04:25:00,84.68,84.72,84.68,84.72,325400000.0
2009-12-21 04:30:00,84.72,84.72,84.695,84.715,405800000.0
2009-12-21 04:35:00,84.715,84.715,84.69,84.69,220200000.0
2009-12-21 04:40:00,84.685,84.705,84.675,84.695,483000000.0
2009-12-21 04:45:00,84.695,84.735,84.695,84.735,437500000.0
2009-12-21 04:50:00,84.735,84.735,84.715,84.715,113200000.0
2009-12-21 04:55:00,84.715,84.72,84.7,84.705,333800000.0
2009-12-21 05:00:00,84.705,84.74,84.69,84.735,319900000.0
2009-12-21 05:05:00,84.73,84.775,84.715,84.74,376300000.0
2009-12-21 05:10:00,84.74,84.795,84.74,84.795,216300000.0
2009-12-21 05:15:00,84.795,84.83,84.79,84.795,547100000.0
2009-12-21 05:20:00,84.8,84.81,84.795,84.8,44900000.0
2009-12-21 05:25:00,84.79,84.805,84.785,84.795,55600000.0
2009-12-21 05:30:00,84.79,84.795,84.755,84.77,362500000.0
2009-12-21 05:35:00,84.765,84.8,84.76,84.79,270900000.0
2009-12-21 05:40:00,84.785,84.805,84.775,84.795,527400000.0
2009-12-21 05:45:00,84.785,84.8,84.755,84.785,775700000.0
2009-12-21 05:50:00,84.78,84.79,84.725,84.745,576600000.0
2009-12-21 05:55:00,84.74,84.775,84.74,84.775,410600000.0
2009-12-21 06:00:00,84.77,84.77,84.725,84.725,497500000.0
2009-12-21 06:05:00,84.73,84.735,84.705,84.71,643100000.0
2009-12-21 06:10:00,84.705,84.71,84.665,84.68,999000000.0
2009-12-21 06:15:00,84.68,84.68,84.655,84.665,892200000.0
2009-12-21 06:20:00,84.665,84.685,84.65,84.655,458500000.0
2009-12-21 06:25:00,84.655,84.685,84.655,84.66,632000000.0
2009-12-21 06:30:00,84.665,84.695,84.65,84.685,460900000.0
2009-12-21 06:35:00,84.68,84.705,84.665,84.69,945100000.0
2009-12-21 06:40:00,84.69,84.715,84.685,84.705,934000000.0
2009-12-21 06:45:00,84.715,84.72,84.665,84.665,867900001.0
2009-12-21 06:50:00,84.665,84.705,84.66,84.7,643900000.0
2009-12-21 06:55:00,84.7,84.7,84.655,84.655,966900000.0
2009-12-21 07:00:00,84.66,84.675,84.65,84.65,746300000.0
2009-12-21 07:05:00,84.65,84.68,84.645,84.66,454900000.0
2009-12-21 07:10:00,84.665,84.695,84.64,84.69,609300000.0
2009-12-21 07:15:00,84.685,84.69,84.595,84.615,867400000.0
2009-12-21 07:20:00,84.615,84.64,84.58,84.625,668600000.0
2009-12-21 07:25:00,84.625,84.65,84.6,84.645,783500000.0
2009-12-21 07:30:00,84.645,84.655,84.62,84.625,1000100000.0
2009-12-21 07:35:00,84.625,84.635,84.605,84.625,1120600000.0
2009-12-21 07:40:00,84.625,84.625,84.6,84.61,645000000.0
2009-12-21 07:45:00,84.61,84.635,84.605,84.605,938800000.0
2009-12-21 07:50:00,84.605,84.615,84.57,84.57,659600000.0
2009-12-21 07:55:00,84.57,84.62,84.565,84.595,965800000.0
2009-12-21 08:00:00,84.6,84.65,84.595,84.635,1501100000.0
2009-12-21 08:05:00,84.635,84.7,84.625,84.67,1027100000.0
2009-12-21 08:10:00,84.67,84.695,84.63,84.68,1312500000.0
2009-12-21 08:15:00,84.68,84.735,84.655,84.7,898700000.0
2009-12-21 08:20:00,84.7,84.74,84.7,84.735,805100000.0
2009-12-21 08:25:00,84.74,84.77,84.705,84.76,1156400000.0
2009-12-21 08:30:00,84.76,84.77,84.695,84.71,1263300000.0
2009-12-21 08:35:00,84.71,84.725,84.7,84.705,632500000.0
2009-12-21 08:40:00,84.7,84.73,84.69,84.73,886900000.0
2009-12-21 08:45:00,84.735,84.755,84.715,84.72,782000000.0
2009-12-21 08:50:00,84.725,84.865,84.725,84.855,1205200000.0
2009-12-21 08:55:00,84.855,84.865,84.81,84.835,945000000.0
2009-12-21 09:00:00,84.835,84.835,84.75,84.81,1302500000.0
2009-12-21 09:05:00,84.805,84.86,84.8,84.815,996900000.0
2009-12-21 09:10:00,84.82,84.835,84.775,84.775,731500000.0
2009-12-21 09:15:00,84.77,84.78,84.68,84.695,1828600000.0
2009-12-21 09:20:00,84.7,84.72,84.68,84.69,922600000.0
2009-12-21 09:25:00,84.685,84.69,84.615,84.615,1236200000.0
2009-12-21 09:30:00,84.615,84.68,84.615,84.67,336300000.0
2009-12-21 09:35:00,84.67,84.67,84.6,84.625,831800000.0
2009-12-21 09:40:00,84.625,84.665,84.6,84.635,1199800000.0
2009-12-21 09:45:00,84.64,84.65,84.625,84.635,366300001.0
2009-12-21 09:50:00,84.635,84.705,84.63,84.695,834900000.0
2009-12-21 09:55:00,84.695,84.715,84.68,84.685,1054800000.0
2009-12-21 10:00:00,84.685,84.71,84.65,84.69,812700001.0
2009-12-21 10:05:00,84.69,84.695,84.655,84.68,975799999.0
2009-12-21 10:10:00,84.68,84.715,84.665,84.67,969800000.0
2009-12-21 10:15:00,84.67,84.695,84.645,84.65,1418199998.0
2009-12-21 10:20:00,84.65,84.67,84.605,84.61,1011700001.0
2009-12-21 10:25:00,84.61,84.66,84.57,84.59,1529899998.0
2009-12-21 10:30:00,84.59,84.63,84.58,84.605,1924700001.0
2009-12-21 10:35:00,84.605,84.67,84.605,84.64,769199999.0
2009-12-21 10:40:00,84.64,84.72,84.6,84.7,1406099999.0
2009-12-21 10:45:00,84.7,84.705,84.605,84.605,1550500000.0
2009-12-21 10:50:00,84.605,84.71,84.605,84.675,1469699999.0
2009-12-21 10:55:00,84.675,84.7,84.645,84.66,2059499995.0
2009-12-21 11:00:00,84.66,84.685,84.635,84.64,1810000000.0
2009-12-21 11:05:00,84.64,84.675,84.64,84.66,621300000.0
2009-12-21 11:10:00,84.66,84.67,84.625,84.645,1461199998.0
2009-12-21 11:15:00,84.645,84.645,84.565,84.565,1679499993.0
2009-12-21 11:20:00,84.565,84.59,84.495,84.575,1955499998.0
2009-12-21 11:25:00,84.575,84.635,84.555,84.635,2978500001.0
2009-12-21 11:30:00,84.635,84.675,84.615,84.65,2006900000.0
2009-12-21 11:35:00,84.65,84.685,84.625,84.655,1356799998.0
2009-12-21 11:40:00,84.655,84.725,84.655,84.71,827900000.0
2009-12-21 11:45:00,84.71,84.77,84.71,84.755,893199999.0
2009-12-21 11:50:00,84.755,84.82,84.745,84.82,850300000.0
2009-12-21 11:55:00,84.815,84.87,84.815,84.86,1401099998.0
2009-12-21 12:00:00,84.86,84.885,84.845,84.88,1531699994.0
2009-12-21 12:05:00,84.875,84.885,84.83,84.85,1075199997.0
2009-12-21 12:10:00,84.85,84.865,84.82,84.835,882900000.0
2009-12-21 12:15:00,84.835,84.855,84.8,84.8,778099999.0
2009-12-21 12:20:00,84.805,84.87,84.8,84.87,683100001.0
2009-12-21 12:25:00,84.87,85.03,84.845,84.995,1203599999.0
2009-12-21 12:30:00,84.995,85.095,84.95,85.075,1737899995.0
2009-12-21 12:35:00,85.075,85.12,85.07,85.11,1065799999.0
2009-12-21 12:40:00,85.115,85.2,85.105,85.19,1477600000.0
2009-12-21 12:45:00,85.185,85.185,85.14,85.14,773100000.0
2009-12-21 12:50:00,85.145,85.155,85.045,85.05,2284100003.0
2009-12-21 12:55:00,85.055,85.07,85.04,85.065,1165400000.0
2009-12-21 13:00:00,85.06,85.105,85.045,85.1,638500001.0
2009-12-21 13:05:00,85.095,85.105,85.05,85.055,1093499999.0
2009-12-21 13:10:00,85.055,85.055,85.02,85.03,346699998.0
2009-12-21 13:15:00,85.035,85.09,85.035,85.065,1071599998.0
2009-12-21 13:20:00,85.065,85.175,85.055,85.165,1007800000.0
2009-12-21 13:25:00,85.165,85.2,85.15,85.175,1226199995.0
2009-12-21 13:30:00,85.175,85.245,85.15,85.235,1062899999.0
2009-12-21 13:35:00,85.24,85.25,85.22,85.235,490499998.0
2009-12-21 13:40:00,85.235,85.245,85.185,85.225,927900001.0
2009-12-21 13:45:00,85.225,85.25,85.215,85.245,1216799999.0
2009-12-21 13:50:00,85.245,85.32,85.245,85.305,1691700000.0
2009-12-21 13:55:00,85.31,85.355,85.305,85.335,687300000.0
2009-12-21 14:00:00,85.335,85.345,85.25,85.26,1122400001.0
2009-12-21 14:05:00,85.265,85.27,85.245,85.25,635200000.0
2009-12-21 14:10:00,85.245,85.26,85.23,85.23,935299999.0
2009-12-21 14:15:00,85.235,85.275,85.23,85.245,976100000.0
2009-12-21 14:20:00,85.245,85.535,85.245,85.515,2318600000.0
2009-12-21 14:25:00,85.515,85.61,85.515,85.525,2040299998.0
2009-12-21 14:30:00,85.525,85.58,85.505,85.575,1226900000.0
2009-12-21 14:35:00,85.58,85.63,85.57,85.595,1071200000.0
2009-12-21 14:40:00,85.595,85.635,85.59,85.63,505500000.0
2009-12-21 14:45:00,85.63,85.84,85.63,85.78,1469200000.0
2009-12-21 14:50:00,85.78,85.785,85.725,85.73,1301199997.0
2009-12-21 14:55:00,85.725,85.73,85.65,85.705,1582299997.0
2009-12-21 15:00:00,85.705,85.765,85.675,85.74,1264600000.0
2009-12-21 15:05:00,85.74,85.745,85.685,85.685,1050000000.0
2009-12-21 15:10:00,85.685,85.79,85.675,85.785,1513699998.0
2009-12-21 15:15:00,85.79,85.815,85.745,85.815,1481100000.0
2009-12-21 15:20:00,85.815,85.835,85.765,85.795,1816500002.0
2009-12-21 15:25:00,85.785,85.795,85.725,85.745,1328000000.0
2009-12-21 15:30:00,85.735,85.79,85.675,85.73,2372100000.0
2009-12-21 15:35:00,85.735,85.735,85.675,85.705,2545899996.0
2009-12-21 15:40:00,85.7,85.725,85.69,85.705,2046099998.0
2009-12-21 15:45:00,85.705,85.78,85.69,85.78,2244799998.0
2009-12-21 15:50:00,85.775,85.815,85.775,85.805,2538999996.0
2009-12-21 15:55:00,85.805,85.835,85.75,85.755,2898999999.0
2009-12-21 16:00:00,85.76,85.815,85.735,85.735,1859700001.0
2009-12-21 16:05:00,85.735,85.755,85.7,85.755,1647299998.0
2009-12-21 16:10:00,85.755,85.79,85.725,85.775,2006700000.0
2009-12-21 16:15:00,85.78,85.82,85.75,85.785,2602899997.0
2009-12-21 16:20:00,85.785,85.9,85.785,85.885,2570299998.0
2009-12-21 16:25:00,85.885,85.965,85.885,85.92,2421099999.0
2009-12-21 16:30:00,85.925,85.975,85.915,85.975,3281800000.0
2009-12-21 16:35:00,85.975,86.095,85.975,86.045,3084300000.0
2009-12-21 16:40:00,86.055,86.065,86.01,86.015,2596499999.0
2009-12-21 16:45:00,86.02,86.06,85.975,85.985,2230799996.0
2009-12-21 16:50:00,85.99,86.05,85.985,86.015,2422700002.0
2009-12-21 16:55:00,86.015,86.09,86.0,86.06,2372500003.0
2009-12-21 17:00:00,86.055,86.08,86.01,86.015,2958899998.0
2009-12-21 17:05:00,86.01,86.03,85.98,86.02,3118899999.0
2009-12-21 17:10:00,86.025,86.025,85.92,85.945,2716999999.0
2009-12-21 17:15:00,85.945,85.97,85.925,85.965,2233100001.0
2009-12-21 17:20:00,85.965,85.97,85.93,85.96,2257400000.0
2009-12-21 17:25:00,85.96,86.055,85.955,85.965,2773400002.0
2009-12-21 17:30:00,85.965,85.995,85.925,85.99,2618399999.0
2009-12-21 17:35:00,85.99,85.99,85.925,85.965,2185799999.0
2009-12-21 17:40:00,85.965,85.98,85.87,85.88,2290100000.0
2009-12-21 17:45:00,85.88,85.945,85.875,85.925,1578199999.0
2009-12-21 17:50:00,85.925,85.965,85.895,85.965,1682099999.0
2009-12-21 17:55:00,85.965,85.975,85.925,85.935,2397200001.0
2009-12-21 18:00:00,85.935,85.945,85.79,85.805,2779399997.0
2009-12-21 18:05:00,85.805,85.825,85.74,85.75,2694700001.0
2009-12-21 18:10:00,85.75,85.775,85.725,85.76,2066999999.0
2009-12-21 18:15:00,85.755,85.815,85.75,85.775,1997499997.0
2009-12-21 18:20:00,85.78,85.78,85.725,85.77,886899999.0
2009-12-21 18:25:00,85.77,85.775,85.715,85.725,943900000.0
2009-12-21 18:30:00,85.725,85.795,85.69,85.75,2279500000.0
2009-12-21 18:35:00,85.75,85.765,85.735,85.735,1517099997.0
2009-12-21 18:40:00,85.735,85.795,85.735,85.765,1845800000.0
2009-12-21 18:45:00,85.76,85.78,85.74,85.74,2205599998.0
2009-12-21 18:50:00,85.74,85.83,85.74,85.815,1247400002.0
2009-12-21 18:55:00,85.815,85.85,85.79,85.85,1426400003.0
2009-12-21 19:00:00,85.85,85.88,85.84,85.84,1522399995.0
2009-12-21 19:05:00,85.84,85.865,85.83,85.84,1201599997.0
2009-12-21 19:10:00,85.84,85.86,85.815,85.825,1583400000.0
2009-12-21 19:15:00,85.825,85.87,85.805,85.855,1382000000.0
2009-12-21 19:20:00,85.85,85.89,85.85,85.865,704099999.0
2009-12-21 19:25:00,85.865,85.895,85.82,85.895,1484400001.0
2009-12-21 19:30:00,85.875,85.9,85.84,85.845,1581800001.0
2009-12-21 19:35:00,85.84,85.84,85.79,85.79,661700000.0
2009-12-21 19:40:00,85.795,85.805,85.735,85.74,1130800000.0
2009-12-21 19:45:00,85.735,85.755,85.71,85.715,1381200000.0
2009-12-21 19:50:00,85.715,85.725,85.695,85.71,800800000.0
2009-12-21 19:55:00,85.71,85.735,85.7,85.72,945500000.0
2009-12-21 20:00:00,85.735,85.74,85.69,85.695,1569900000.0
2009-12-21 20:05:00,85.695,85.695,85.59,85.595,936100001.0
2009-12-21 20:10:00,85.595,85.61,85.565,85.57,1344100000.0
2009-12-21 20:15:00,85.575,85.765,85.565,85.76,2097400000.0
2009-12-21 20:20:00,85.755,85.78,85.725,85.73,1338300000.0
2009-12-21 20:25:00,85.725,85.82,85.715,85.815,2071199999.0
2009-12-21 20:30:00,85.815,85.83,85.795,85.83,1169199998.0
2009-12-21 20:35:00,85.83,85.845,85.765,85.765,1824800000.0
2009-12-21 20:40:00,85.765,85.765,85.69,85.705,1330200000.0
2009-12-21 20:45:00,85.71,85.805,85.7,85.795,1333600000.0
2009-12-21 20:50:00,85.795,85.835,85.77,85.825,1732300001.0
2009-12-21 20:55:00,85.825,85.825,85.785,85.805,1050000001.0
2009-12-21 21:00:00,85.805,85.82,85.785,85.82,687799999.0
2009-12-21 21:05:00,85.825,85.835,85.77,85.785,1284300000.0
2009-12-21 21:10:00,85.785,85.8,85.765,85.79,1880299999.0
2009-12-21 21:15:00,85.785,85.83,85.785,85.8,1730199999.0
2009-12-21 21:20:00,85.8,85.815,85.78,85.8,1351500000.0
2009-12-21 21:25:00,85.795,85.83,85.785,85.82,1584200000.0
2009-12-21 21:30:00,85.82,85.87,85.81,85.865,1144600000.0
2009-12-21 21:35:00,85.86,85.87,85.845,85.86,1370700000.0
2009-12-21 21:40:00,85.865,85.905,85.855,85.89,2171400001.0
2009-12-21 21:45:00,85.9,85.91,85.85,85.85,818200000.0
2009-12-21 21:50:00,85.855,85.895,85.855,85.895,1913100000.0
2009-12-21 21:55:00,85.895,85.915,85.825,85.9,2069600002.0
2009-12-21 22:00:00,85.9,85.9,85.805,85.83,1154800000.0
2009-12-21 22:05:00,85.82,85.855,85.81,85.83,1184300002.0
2009-12-21 22:10:00,85.83,85.835,85.78,85.78,1649800000.0
2009-12-21 22:15:00,85.78,85.79,85.75,85.78,1733600000.0
2009-12-21 22:20:00,85.78,85.8,85.77,85.79,1368400000.0
2009-12-21 22:25:00,85.795,85.835,85.78,85.81,1350400001.0
2009-12-21 22:30:00,85.81,85.865,85.805,85.85,855100000.0
2009-12-21 22:35:00,85.85,85.88,85.84,85.865,678200000.0
2009-12-21 22:40:00,85.865,85.88,85.85,85.855,1146800000.0
2009-12-21 22:45:00,85.855,85.885,85.845,85.885,1083000000.0
2009-12-21 22:50:00,85.885,85.91,85.865,85.9,2196500002.0
2009-12-21 22:55:00,85.905,85.94,85.875,85.88,1894000000.0
2009-12-21 23:00:00,85.875,85.875,85.83,85.85,516400000.0
2009-12-21 23:05:00,85.85,85.865,85.815,85.835,355600000.0
2009-12-21 23:10:00,85.83,85.835,85.795,85.825,616800000.0
2009-12-21 23:15:00,85.83,85.83,85.77,85.82,1799100000.0
2009-12-21 23:20:00,85.82,85.835,85.795,85.8,456100000.0
2009-12-21 23:25:00,85.805,85.815,85.785,85.79,500100000.0
2009-12-21 23:30:00,85.79,85.8,85.755,85.765,502300000.0
2009-12-21 23:35:00,85.765,85.775,85.74,85.76,810100000.0
2009-12-21 23:40:00,85.76,85.77,85.755,85.77,232900000.0
2009-12-21 23:45:00,85.77,85.77,85.73,85.74,171700000.0
2009-12-21 23:50:00,85.745,85.775,85.725,85.745,380200000.0
2009-12-21 23:55:00,85.745,85.87,85.745,85.8,442200000.0
2009-12-22 00:00:00,85.805,85.84,85.78,85.785,167400000.0
2009-12-22 00:05:00,85.785,85.82,85.765,85.775,115900000.0
2009-12-22 00:10:00,85.78,85.79,85.76,85.765,81600000.0
2009-12-22 00:15:00,85.765,85.785,85.765,85.785,42000000.0
2009-12-22 00:20:00,85.785,85.795,85.775,85.785,69000000.0
2009-12-22 00:25:00,85.785,85.785,85.69,85.72,243700000.0
2009-12-22 00:30:00,85.72,85.765,85.715,85.745,133100000.0
2009-12-22 00:35:00,85.745,85.755,85.73,85.745,131900000.0
2009-12-22 00:40:00,85.745,85.755,85.72,85.745,222600000.0
2009-12-22 00:45:00,85.75,85.775,85.71,85.735,201600000.0
2009-12-22 00:50:00,85.735,85.745,85.725,85.725,96900000.0
2009-12-22 00:55:00,85.725,85.765,85.715,85.73,60800000.0
2009-12-22 01:00:00,85.735,85.755,85.715,85.75,128500000.0
2009-12-22 01:05:00,85.755,85.775,85.745,85.755,156100000.0
2009-12-22 01:10:00,85.755,85.755,85.71,85.735,105500000.0
2009-12-22 01:15:00,85.735,85.755,85.72,85.735,161600000.0
2009-12-22 01:20:00,85.735,85.74,85.705,85.72,315800000.0
2009-12-22 01:25:00,85.72,85.72,85.695,85.7,467300000.0
2009-12-22 01:30:00,85.7,85.72,85.69,85.7,313500000.0
2009-12-22 01:35:00,85.7,85.71,85.685,85.695,114800000.0
2009-12-22 01:40:00,85.685,85.73,85.685,85.73,606600000.0
2009-12-22 01:45:00,85.73,85.735,85.68,85.73,295900000.0
2009-12-22 01:50:00,85.73,85.76,85.71,85.74,292000000.0
2009-12-22 01:55:00,85.745,85.775,85.73,85.765,265900000.0
2009-12-22 02:00:00,85.765,85.845,85.74,85.825,291400000.0
2009-12-22 02:05:00,85.825,85.845,85.805,85.815,536500000.0
2009-12-22 02:10:00,85.825,85.825,85.745,85.745,763000000.0
2009-12-22 02:15:00,85.745,85.775,85.745,85.745,317200000.0
2009-12-22 02:20:00,85.745,85.755,85.695,85.735,767800000.0
2009-12-22 02:25:00,85.735,85.755,85.675,85.685,858400000.0
2009-12-22 02:30:00,85.68,85.7,85.665,85.675,909600000.0
2009-12-22 02:35:00,85.675,85.675,85.635,85.655,828300000.0
2009-12-22 02:40:00,85.655,85.67,85.59,85.59,764400000.0
2009-12-22 02:45:00,85.59,85.62,85.57,85.615,1171100000.0
2009-12-22 02:50:00,85.615,85.76,85.615,85.715,1985200000.0
2009-12-22 02:55:00,85.705,85.82,85.7,85.82,1729200001.0
2009-12-22 03:00:00,85.815,85.865,85.795,85.8,1079300000.0
2009-12-22 03:05:00,85.795,85.915,85.765,85.915,1497700000.0
2009-12-22 03:10:00,85.91,85.99,85.865,85.875,1531100001.0
2009-12-22 03:15:00,85.875,85.98,85.875,85.975,1392700000.0
2009-12-22 03:20:00,85.97,86.055,85.97,86.025,1439700000.0
2009-12-22 03:25:00,86.025,86.025,85.98,86.005,1095200000.0
2009-12-22 03:30:00,86.015,86.08,85.995,86.065,877200000.0
2009-12-22 03:35:00,86.065,86.075,85.94,85.945,1139500000.0
2009-12-22 03:40:00,85.94,85.995,85.915,85.98,1201200000.0
2009-12-22 03:45:00,85.98,85.99,85.945,85.95,982000000.0
2009-12-22 03:50:00,85.95,86.005,85.945,85.995,672100000.0
2009-12-22 03:55:00,85.995,85.995,85.97,85.99,712800000.0
2009-12-22 04:00:00,85.99,86.03,85.955,85.96,635000000.0
2009-12-22 04:05:00,85.955,85.965,85.935,85.935,467900001.0
2009-12-22 04:10:00,85.94,86.02,85.925,85.98,1386700000.0
2009-12-22 04:15:00,85.98,86.01,85.94,85.955,1754100000.0
2009-12-22 04:20:00,85.95,85.99,85.95,85.97,797000000.0
2009-12-22 04:25:00,85.965,85.985,85.955,85.965,817300000.0
2009-12-22 04:30:00,85.965,85.99,85.955,85.96,739400000.0
2009-12-22 04:35:00,85.96,86.005,85.94,85.96,1478900000.0
2009-12-22 04:40:00,85.96,86.02,85.955,85.975,524500000.0
2009-12-22 04:45:00,85.97,86.0,85.97,85.995,575100000.0
2009-12-22 04:50:00,85.99,85.995,85.965,85.995,845900000.0
2009-12-22 04:55:00,85.99,86.005,85.975,85.99,645900000.0
2009-12-22 05:00:00,85.99,86.005,85.96,85.98,897500000.0
2009-12-22 05:05:00,85.98,86.005,85.955,85.99,951300000.0
2009-12-22 05:10:00,85.985,86.02,85.97,86.01,520700000.0
2009-12-22 05:15:00,86.015,86.02,85.985,86.005,695100000.0
2009-12-22 05:20:00,86.01,86.01,85.945,85.96,723200000.0
2009-12-22 05:25:00,85.955,86.015,85.955,86.005,359700000.0
2009-12-22 05:30:00,86.0,86.04,85.98,86.02,735800000.0
2009-12-22 05:35:00,86.02,86.025,85.985,86.015,641300000.0
2009-12-22 05:40:00,86.01,86.02,85.985,86.0,397699999.0
2009-12-22 05:45:00,86.0,86.005,85.985,85.995,355300000.0
2009-12-22 05:50:00,85.995,86.02,85.98,86.01,657200000.0
2009-12-22 05:55:00,86.015,86.035,86.01,86.02,708400000.0
2009-12-22 06:00:00,86.02,86.05,85.995,86.015,686700001.0
2009-12-22 06:05:00,86.015,86.045,85.975,86.035,1113500000.0
2009-12-22 06:10:00,86.035,86.055,86.035,86.04,381800000.0
2009-12-22 06:15:00,86.04,86.06,86.04,86.05,378900000.0
2009-12-22 06:20:00,86.05,86.055,86.02,86.035,928199999.0
2009-12-22 06:25:00,86.035,86.04,86.015,86.04,776500000.0
2009-12-22 06:30:00,86.035,86.055,86.03,86.055,665500000.0
2009-12-22 06:35:00,86.05,86.07,86.045,86.045,648600000.0
2009-12-22 06:40:00,86.05,86.09,86.045,86.07,754900000.0
2009-12-22 06:45:00,86.07,86.08,86.055,86.055,618300000.0
2009-12-22 06:50:00,86.055,86.07,86.02,86.035,818100000.0
2009-12-22 06:55:00,86.035,86.045,86.025,86.035,599999999.0
2009-12-22 07:00:00,86.035,86.055,86.01,86.02,846300000.0
2009-12-22 07:05:00,86.02,86.025,85.98,85.99,967800000.0
2009-12-22 07:10:00,85.99,86.035,85.965,85.99,1534500000.0
2009-12-22 07:15:00,85.985,86.0,85.955,85.96,701600000.0
2009-12-22 07:20:00,85.965,85.98,85.94,85.96,1006300000.0
2009-12-22 07:25:00,85.96,85.985,85.94,85.97,1052600000.0
2009-12-22 07:30:00,85.97,86.01,85.97,86.01,1011900000.0
2009-12-22 07:35:00,86.01,86.045,85.995,86.03,909400000.0
2009-12-22 07:40:00,86.03,86.045,86.025,86.035,576000000.0
2009-12-22 07:45:00,86.03,86.035,85.97,85.985,748300000.0
2009-12-22 07:50:00,85.99,85.99,85.92,85.94,1007400000.0
2009-12-22 07:55:00,85.935,85.985,85.935,85.96,1283800000.0
2009-12-22 08:00:00,85.96,85.965,85.9,85.9,778900000.0
2009-12-22 08:05:00,85.9,85.91,85.88,85.905,932400000.0
2009-12-22 08:10:00,85.905,85.92,85.9,85.92,496500000.0
2009-12-22 08:15:00,85.92,85.945,85.92,85.945,602800000.0
2009-12-22 08:20:00,85.94,85.995,85.93,85.98,994199999.0
2009-12-22 08:25:00,85.975,86.005,85.97,85.985,835200000.0
2009-12-22 08:30:00,85.98,86.03,85.98,86.01,777700000.0
2009-12-22 08:35:00,86.01,86.015,85.975,85.98,1033100000.0
2009-12-22 08:40:00,85.98,86.015,85.955,85.96,1473899999.0
2009-12-22 08:45:00,85.96,85.97,85.915,85.925,1205100000.0
2009-12-22 08:50:00,85.925,85.99,85.915,85.99,1374400000.0
2009-12-22 08:55:00,85.99,86.015,85.965,86.005,1136400000.0
2009-12-22 09:00:00,86.005,86.025,85.955,85.975,1464600000.0
2009-12-22 09:05:00,85.975,86.06,85.975,86.04,1410000000.0
2009-12-22 09:10:00,86.04,86.08,86.0,86.01,1815800000.0
2009-12-22 09:15:00,86.0,86.035,85.98,86.005,2067200000.0
2009-12-22 09:20:00,86.005,86.015,85.975,85.99,1499300000.0
2009-12-22 09:25:00,85.985,86.05,85.98,86.045,625600000.0
2009-12-22 09:30:00,86.05,86.055,85.99,86.005,846600000.0
2009-12-22 09:35:00,86.005,86.035,85.98,86.025,904800000.0
2009-12-22 09:40:00,86.025,86.075,86.015,86.035,783000000.0
2009-12-22 09:45:00,86.035,86.08,86.015,86.075,636600000.0
2009-12-22 09:50:00,86.07,86.1,86.045,86.055,1147700000.0
2009-12-22 09:55:00,86.055,86.1,85.94,85.995,1043900000.0
2009-12-22 10:00:00,85.995,86.09,85.99,86.08,1900300000.0
2009-12-22 10:05:00,86.075,86.09,86.045,86.07,1627400000.0
2009-12-22 10:10:00,86.07,86.135,86.05,86.095,656600000.0
2009-12-22 10:15:00,86.095,86.145,86.075,86.13,450000000.0
2009-12-22 10:20:00,86.135,86.15,86.115,86.135,509500000.0
2009-12-22 10:25:00,86.145,86.185,86.12,86.17,333500000.0
2009-12-22 10:30:00,86.175,86.22,86.12,86.125,955900000.0
2009-12-22 10:35:00,86.125,86.155,86.085,86.085,1294000001.0
2009-12-22 10:40:00,86.09,86.145,86.085,86.11,1172000001.0
2009-12-22 10:45:00,86.115,86.225,86.115,86.21,2027000000.0
2009-12-22 10:50:00,86.21,86.235,86.2,86.215,1063600000.0
2009-12-22 10:55:00,86.215,86.25,86.215,86.245,1456299999.0
2009-12-22 11:00:00,86.24,86.265,86.2,86.255,1610700002.0
2009-12-22 11:05:00,86.25,86.295,86.23,86.27,1275500001.0
2009-12-22 11:10:00,86.275,86.295,86.255,86.26,764400000.0
2009-12-22 11:15:00,86.26,86.335,86.25,86.295,950600000.0
2009-12-22 11:20:00,86.295,86.3,86.235,86.265,1445400001.0
2009-12-22 11:25:00,86.26,86.285,86.19,86.215,1487500001.0
2009-12-22 11:30:00,86.215,86.23,86.155,86.175,1192200000.0
2009-12-22 11:35:00,86.17,86.175,86.13,86.155,1013600000.0
2009-12-22 11:40:00,86.155,86.235,86.155,86.235,553300000.0
2009-12-22 11:45:00,86.24,86.24,86.145,86.175,1211800001.0
2009-12-22 11:50:00,86.175,86.215,86.165,86.205,1780500000.0
2009-12-22 11:55:00,86.205,86.225,86.195,86.2,700099998.0
2009-12-22 12:00:00,86.205,86.29,86.195,86.29,1176500000.0
2009-12-22 12:05:00,86.29,86.305,86.245,86.265,1313500000.0
2009-12-22 12:10:00,86.27,86.335,86.255,86.315,753900001.0
2009-12-22 12:15:00,86.315,86.325,86.29,86.31,842100000.0
2009-12-22 12:20:00,86.315,86.32,86.295,86.3,916599997.0
2009-12-22 12:25:00,86.305,86.4,86.275,86.375,1146699998.0
2009-12-22 12:30:00,86.375,86.375,86.3,86.325,1170900000.0
2009-12-22 12:35:00,86.32,86.355,86.295,86.355,1267799998.0
2009-12-22 12:40:00,86.35,86.375,86.35,86.365,450700000.0
2009-12-22 12:45:00,86.36,86.4,86.355,86.385,486500000.0
2009-12-22 12:50:00,86.39,86.395,86.355,86.38,1010699999.0
2009-12-22 12:55:00,86.385,86.425,86.38,86.415,903599999.0
2009-12-22 13:00:00,86.41,86.415,86.37,86.385,2113099989.0
2009-12-22 13:05:00,86.385,86.45,86.375,86.44,818699999.0
2009-12-22 13:10:00,86.44,86.515,86.44,86.505,891699998.0
2009-12-22 13:15:00,86.5,86.52,86.485,86.505,709900000.0
2009-12-22 13:20:00,86.505,86.52,86.44,86.45,670200000.0
2009-12-22 13:25:00,86.445,86.45,86.38,86.385,477600000.0
2009-12-22 13:30:00,86.39,86.395,86.38,86.385,460099998.0
2009-12-22 13:35:00,86.385,86.385,86.325,86.325,780900001.0
2009-12-22 13:40:00,86.325,86.35,86.29,86.3,976000000.0
2009-12-22 13:45:00,86.295,86.315,86.28,86.3,965400002.0
2009-12-22 13:50:00,86.295,86.3,86.26,86.275,945200000.0
2009-12-22 13:55:00,86.275,86.39,86.27,86.39,1203499997.0
2009-12-22 14:00:00,86.39,86.405,86.36,86.405,1389500000.0
2009-12-22 14:05:00,86.4,86.405,86.355,86.365,773699999.0
2009-12-22 14:10:00,86.37,86.395,86.335,86.35,1405399991.0
2009-12-22 14:15:00,86.35,86.43,86.35,86.42,771100001.0
2009-12-22 14:20:00,86.425,86.425,86.39,86.395,690300000.0
2009-12-22 14:25:00,86.395,86.41,86.375,86.39,625000000.0
2009-12-22 14:30:00,86.39,86.425,86.385,86.415,1342799995.0
2009-12-22 14:35:00,86.43,86.455,86.42,86.43,1015899999.0
2009-12-22 14:40:00,86.43,86.485,86.43,86.465,1115600000.0
2009-12-22 14:45:00,86.455,86.495,86.415,86.445,1588900001.0
2009-12-22 14:50:00,86.445,86.51,86.44,86.505,1672299999.0
2009-12-22 14:55:00,86.525,86.6,86.515,86.6,723800000.0
2009-12-22 15:00:00,86.595,86.665,86.585,86.65,1323400001.0
2009-12-22 15:05:00,86.65,86.675,86.565,86.57,1489400001.0
2009-12-22 15:10:00,86.57,86.66,86.565,86.615,2344199999.0
2009-12-22 15:15:00,86.62,86.62,86.525,86.525,1943900001.0
2009-12-22 15:20:00,86.52,86.535,86.385,86.435,2508700001.0
2009-12-22 15:25:00,86.435,86.51,86.425,86.475,1502600000.0
2009-12-22 15:30:00,86.485,86.52,86.255,86.42,3486000000.0
2009-12-22 15:35:00,86.425,86.435,86.37,86.4,2773200000.0
2009-12-22 15:40:00,86.4,86.465,86.365,86.41,3229199995.0
2009-12-22 15:45:00,86.41,86.47,86.405,86.46,2619199989.0
2009-12-22 15:50:00,86.465,86.49,86.385,86.39,3103299995.0
2009-12-22 15:55:00,86.39,86.475,86.385,86.47,2441500000.0
2009-12-22 16:00:00,86.475,86.505,86.425,86.43,2876800001.0
2009-12-22 16:05:00,86.435,86.445,86.405,86.44,2016199998.0
2009-12-22 16:10:00,86.44,86.47,86.405,86.455,2967300000.0
2009-12-22 16:15:00,86.455,86.475,86.38,86.41,2638599999.0
2009-12-22 16:20:00,86.41,86.495,86.41,86.49,2407600002.0
2009-12-22 16:25:00,86.485,86.54,86.485,86.535,2509899997.0
2009-12-22 16:30:00,86.535,86.545,86.45,86.47,1461700000.0
2009-12-22 16:35:00,86.465,86.55,86.44,86.55,2787000002.0
2009-12-22 16:40:00,86.55,86.56,86.445,86.485,2925600001.0
2009-12-22 16:45:00,86.48,86.485,86.445,86.46,2813700001.0
2009-12-22 16:50:00,86.46,86.475,86.42,86.455,1897100000.0
2009-12-22 16:55:00,86.455,86.505,86.445,86.5,2610800001.0
2009-12-22 17:00:00,86.5,86.595,86.5,86.58,3250399998.0
2009-12-22 17:05:00,86.58,86.65,86.565,86.6,3623299998.0
2009-12-22 17:10:00,86.6,86.61,86.545,86.545,2470100000.0
2009-12-22 17:15:00,86.545,86.65,86.54,86.605,2462799998.0
2009-12-22 17:20:00,86.6,86.645,86.595,86.635,3496899998.0
2009-12-22 17:25:00,86.635,86.685,86.585,86.615,2593200001.0
2009-12-22 17:30:00,86.615,86.625,86.575,86.61,2646300000.0
2009-12-22 17:35:00,86.61,86.625,86.57,86.615,3442600001.0
2009-12-22 17:40:00,86.615,86.645,86.58,86.595,3098299999.0
2009-12-22 17:45:00,86.6,86.615,86.525,86.53,3497400000.0
2009-12-22 17:50:00,86.53,86.575,86.48,86.565,2808400000.0
2009-12-22 17:55:00,86.565,86.61,86.52,86.555,3374499992.0
2009-12-22 18:00:00,86.555,86.575,86.52,86.545,3329600000.0
2009-12-22 18:05:00,86.54,86.565,86.51,86.565,3005799998.0
2009-12-22 18:10:00,86.57,86.615,86.55,86.595,2976799994.0
2009-12-22 18:15:00,86.595,86.66,86.595,86.615,3405399990.0
2009-12-22 18:20:00,86.615,86.705,86.615,86.645,3091800003.0
2009-12-22 18:25:00,86.65,86.7,86.645,86.69,2422400003.0
2009-12-22 18:30:00,86.69,86.765,86.665,86.695,2969800004.0
2009-12-22 18:35:00,86.7,86.7,86.625,86.63,1743000000.0
2009-12-22 18:40:00,86.625,86.705,86.605,86.7,2162699997.0
2009-12-22 18:45:00,86.7,86.76,86.7,86.745,2282299996.0
2009-12-22 18:50:00,86.75,86.835,86.745,86.83,1636800000.0
2009-12-22 18:55:00,86.83,86.865,86.815,86.85,2062500000.0
2009-12-22 19:00:00,86.85,86.875,86.805,86.855,1806500000.0
2009-12-22 19:05:00,86.855,86.93,86.845,86.905,2260700000.0
2009-12-22 19:10:00,86.91,86.91,86.8,86.815,2057200000.0
2009-12-22 19:15:00,86.825,86.875,86.81,86.875,1171700000.0
2009-12-22 19:20:00,86.875,86.88,86.845,86.865,748400000.0
2009-12-22 19:25:00,86.865,86.865,86.79,86.82,824600000.0
2009-12-22 19:30:00,86.825,86.86,86.805,86.845,1123200000.0
2009-12-22 19:35:00,86.845,86.86,86.815,86.82,2216199999.0
2009-12-22 19:40:00,86.82,86.85,86.745,86.75,1146200000.0
2009-12-22 19:45:00,86.745,86.75,86.71,86.735,945600000.0
2009-12-22 19:50:00,86.73,86.785,86.725,86.785,701300000.0
2009-12-22 19:55:00,86.78,86.865,86.775,86.84,1794700001.0
2009-12-22 20:00:00,86.84,86.84,86.725,86.775,1130700000.0
2009-12-22 20:05:00,86.78,86.8,86.76,86.79,1167600000.0
2009-12-22 20:10:00,86.795,86.8,86.765,86.77,1095699999.0
2009-12-22 20:15:00,86.77,86.825,86.765,86.795,1561600002.0
2009-12-22 20:20:00,86.8,86.805,86.77,86.795,919600000.0
2009-12-22 20:25:00,86.81,86.85,86.785,86.845,909800000.0
2009-12-22 20:30:00,86.845,86.925,86.845,86.91,2224899999.0
2009-12-22 20:35:00,86.91,87.01,86.905,86.97,2673200000.0
2009-12-22 20:40:00,86.965,87.005,86.94,86.94,2155900002.0
2009-12-22 20:45:00,86.94,86.98,86.895,86.905,1595100001.0
2009-12-22 20:50:00,86.9,86.97,86.89,86.955,1245900002.0
2009-12-22 20:55:00,86.965,86.97,86.945,86.96,752700000.0
2009-12-22 21:00:00,86.96,86.985,86.95,86.975,1510600000.0
2009-12-22 21:05:00,86.975,87.01,86.975,86.975,1416900000.0
2009-12-22 21:10:00,86.975,87.005,86.955,86.96,597300000.0
2009-12-22 21:15:00,86.955,86.98,86.925,86.935,373000000.0
2009-12-22 21:20:00,86.93,87.05,86.93,87.04,1692100000.0
2009-12-22 21:25:00,87.05,87.05,86.985,87.005,1174799998.0
2009-12-22 21:30:00,87.005,87.025,86.965,87.005,1036400001.0
2009-12-22 21:35:00,87.01,87.025,86.995,87.005,1093500000.0
2009-12-22 21:40:00,87.005,87.045,86.975,87.005,1203599999.0
2009-12-22 21:45:00,87.01,87.03,86.97,86.97,1913700000.0
2009-12-22 21:50:00,86.98,86.995,86.955,86.955,1212000001.0
2009-12-22 21:55:00,86.96,86.97,86.915,86.935,943700000.0
2009-12-22 22:00:00,86.93,86.955,86.895,86.94,1115600001.0
2009-12-22 22:05:00,86.94,86.945,86.91,86.93,1085000000.0
2009-12-22 22:10:00,86.93,86.93,86.885,86.895,1115500000.0
2009-12-22 22:15:00,86.895,86.9,86.84,86.84,1062200000.0
2009-12-22 22:20:00,86.845,86.85,86.825,86.835,671400000.0
2009-12-22 22:25:00,86.835,86.845,86.825,86.84,1262700000.0
2009-12-22 22:30:00,86.84,86.865,86.775,86.805,1282000000.0
2009-12-22 22:35:00,86.805,86.81,86.75,86.8,1042700000.0
2009-12-22 22:40:00,86.795,86.8,86.735,86.755,1144100000.0
2009-12-22 22:45:00,86.755,86.765,86.72,86.72,1059700000.0
2009-12-22 22:50:00,86.725,86.75,86.695,86.745,1548400000.0
2009-12-22 22:55:00,86.745,86.76,86.735,86.75,697800000.0
2009-12-22 23:00:00,86.755,86.815,86.73,86.805,755800000.0
2009-12-22 23:05:00,86.805,86.82,86.785,86.795,317300000.0
2009-12-22 23:10:00,86.795,86.805,86.765,86.785,414200000.0
2009-12-22 23:15:00,86.78,86.785,86.735,86.775,127200000.0
2009-12-22 23:20:00,86.77,86.82,86.765,86.79,247600000.0
2009-12-22 23:25:00,86.795,86.795,86.745,86.775,277900000.0
2009-12-22 23:30:00,86.77,86.775,86.75,86.775,136500000.0
2009-12-22 23:35:00,86.775,86.805,86.765,86.79,275300000.0
2009-12-22 23:40:00,86.79,86.805,86.78,86.785,404600000.0
2009-12-22 23:45:00,86.795,86.845,86.745,86.835,346100000.0
2009-12-22 23:50:00,86.835,86.84,86.82,86.83,430800000.0
2009-12-22 23:55:00,86.83,86.84,86.815,86.83,152800000.0
2009-12-23 00:00:00,86.83,86.87,86.8,86.87,119200000.0
2009-12-23 00:05:00,86.87,86.875,86.81,86.855,94700000.0
2009-12-23 00:10:00,86.855,86.86,86.835,86.855,51600000.0
2009-12-23 00:15:00,86.855,86.875,86.85,86.855,33700000.0
2009-12-23 00:20:00,86.845,86.85,86.83,86.845,70000000.0
2009-12-23 00:25:00,86.845,86.845,86.82,86.825,63400000.0
2009-12-23 00:30:00,86.82,86.925,86.82,86.91,144400000.0
2009-12-23 00:35:00,86.925,86.935,86.9,86.9,98100000.0
2009-12-23 00:40:00,86.9,86.91,86.86,86.9,125700000.0
2009-12-23 00:45:00,86.895,86.905,86.81,86.835,101600000.0
2009-12-23 00:50:00,86.835,86.865,86.835,86.865,55000000.0
2009-12-23 00:55:00,86.865,86.875,86.85,86.865,91500000.0
2009-12-23 01:00:00,86.865,86.87,86.83,86.83,72100000.0
2009-12-23 01:05:00,86.835,86.88,86.82,86.845,142300000.0
2009-12-23 01:10:00,86.85,86.855,86.825,86.835,106200000.0
2009-12-23 01:15:00,86.84,86.86,86.83,86.855,114500000.0
2009-12-23 01:20:00,86.85,86.86,86.845,86.85,31500000.0
2009-12-23 01:25:00,86.855,86.86,86.845,86.845,22100000.0
2009-12-23 01:30:00,86.845,86.875,86.845,86.845,55400000.0
2009-12-23 01:35:00,86.85,86.85,86.84,86.845,18000000.0
2009-12-23 01:40:00,86.84,86.9,86.84,86.885,245500000.0
2009-12-23 01:45:00,86.88,86.88,86.86,86.865,326700000.0
2009-12-23 01:50:00,86.855,86.875,86.855,86.86,82000000.0
2009-12-23 01:55:00,86.855,86.86,86.82,86.825,210300000.0
2009-12-23 02:00:00,86.825,86.875,86.825,86.875,344900000.0
2009-12-23 02:05:00,86.875,86.88,86.676,86.88,393200000.0
2009-12-23 02:10:00,86.875,86.89,86.845,86.855,333400000.0
2009-12-23 02:15:00,86.86,86.865,86.692,86.697,113600000.0
2009-12-23 02:20:00,86.865,86.865,86.689,86.855,32000000.0
2009-12-23 02:25:00,86.865,86.865,86.855,86.855,120000000.0
2009-12-23 02:30:00,86.855,86.855,86.8,86.805,497800000.0
2009-12-23 02:35:00,86.805,86.825,86.805,86.825,351200000.0
2009-12-23 02:40:00,86.825,86.83,86.815,86.83,171300001.0
2009-12-23 02:45:00,86.825,86.845,86.815,86.835,376000000.0
2009-12-23 02:50:00,86.835,86.835,86.82,86.825,209000000.0
2009-12-23 02:55:00,86.83,86.88,86.82,86.855,868700000.0
2009-12-23 03:00:00,86.85,86.855,86.815,86.815,352100000.0
2009-12-23 03:05:00,86.815,86.815,86.705,86.71,743700000.0
2009-12-23 03:10:00,86.71,86.755,86.71,86.735,610300000.0
2009-12-23 03:15:00,86.74,86.745,86.72,86.72,517600000.0
2009-12-23 03:20:00,86.72,86.745,86.71,86.745,569500000.0
2009-12-23 03:25:00,86.74,86.755,86.715,86.73,321000000.0
2009-12-23 03:30:00,86.73,86.745,86.715,86.72,323900000.0
2009-12-23 03:35:00,86.72,86.725,86.7,86.715,334800000.0
2009-12-23 03:40:00,86.71,86.73,86.7,86.71,429200000.0
2009-12-23 03:45:00,86.715,86.72,86.7,86.705,638900000.0
2009-12-23 03:50:00,86.705,86.705,86.68,86.68,278600000.0
2009-12-23 03:55:00,86.685,86.695,86.675,86.69,279600000.0
2009-12-23 04:00:00,86.685,86.7,86.68,86.685,156000000.0
2009-12-23 04:05:00,86.685,86.735,86.675,86.735,812700000.0
2009-12-23 04:10:00,86.74,86.765,86.715,86.74,849999999.0
2009-12-23 04:15:00,86.74,86.76,86.705,86.735,709700000.0
2009-12-23 04:20:00,86.735,86.77,86.72,86.76,663900000.0
2009-12-23 04:25:00,86.76,86.78,86.735,86.77,865400000.0
2009-12-23 04:30:00,86.77,86.77,86.76,86.77,246000000.0
2009-12-23 04:35:00,86.77,86.785,86.75,86.77,682900000.0
2009-12-23 04:40:00,86.77,86.78,86.735,86.745,484100000.0
2009-12-23 04:45:00,86.745,86.77,86.72,86.75,479700000.0
2009-12-23 04:50:00,86.75,86.78,86.735,86.775,639100000.0
2009-12-23 04:55:00,86.775,86.805,86.77,86.77,459800000.0
2009-12-23 05:00:00,86.77,86.775,86.71,86.745,941500000.0
2009-12-23 05:05:00,86.745,86.79,86.73,86.75,850500000.0
2009-12-23 05:10:00,86.75,86.83,86.75,86.825,503800000.0
2009-12-23 05:15:00,86.825,86.825,86.785,86.785,604100000.0
2009-12-23 05:20:00,86.79,86.81,86.775,86.78,454600000.0
2009-12-23 05:25:00,86.785,86.82,86.78,86.785,569800000.0
2009-12-23 05:30:00,86.775,86.79,86.74,86.75,388800000.0
2009-12-23 05:35:00,86.75,86.75,86.705,86.735,290700000.0
2009-12-23 05:40:00,86.662,86.74,86.66,86.73,272600000.0
2009-12-23 05:45:00,86.73,86.74,86.675,86.69,662900000.0
2009-12-23 05:50:00,86.695,86.72,86.685,86.71,386500000.0
2009-12-23 05:55:00,86.71,86.73,86.695,86.7,335100000.0
2009-12-23 06:00:00,86.7,86.735,86.685,86.72,513800000.0
2009-12-23 06:05:00,86.715,86.735,86.67,86.68,268100000.0
2009-12-23 06:10:00,86.69,86.71,86.66,86.675,335300000.0
2009-12-23 06:15:00,86.68,86.715,86.65,86.695,387200000.0
2009-12-23 06:20:00,86.695,86.7,86.66,86.68,359300000.0
2009-12-23 06:25:00,86.675,86.68,86.635,86.64,444500000.0
2009-12-23 06:30:00,86.64,86.66,86.635,86.655,223200000.0
2009-12-23 06:35:00,86.655,86.695,86.645,86.68,447500000.0
2009-12-23 06:40:00,86.685,86.695,86.67,86.685,246799999.0
2009-12-23 06:45:00,86.685,86.705,86.675,86.705,354000000.0
2009-12-23 06:50:00,86.7,86.705,86.665,86.685,439200000.0
2009-12-23 06:55:00,86.675,86.695,86.67,86.695,254700000.0
2009-12-23 07:00:00,86.695,86.72,86.685,86.705,115000000.0
2009-12-23 07:05:00,86.705,86.735,86.7,86.72,452100000.0
2009-12-23 07:10:00,86.72,86.725,86.695,86.715,27000000.0
2009-12-23 07:15:00,86.715,86.715,86.695,86.715,42400000.0
2009-12-23 07:20:00,86.71,86.795,86.7,86.76,628400000.0
2009-12-23 07:25:00,86.765,86.77,86.745,86.75,229700000.0
2009-12-23 07:30:00,86.745,86.8,86.73,86.78,361400000.0
2009-12-23 07:35:00,86.78,86.785,86.745,86.765,539100000.0
2009-12-23 07:40:00,86.77,86.805,86.76,86.795,461700000.0
2009-12-23 07:45:00,86.795,86.795,86.76,86.77,442600000.0
2009-12-23 07:50:00,86.77,86.775,86.745,86.76,503800000.0
2009-12-23 07:55:00,86.755,86.81,86.74,86.805,703900000.0
2009-12-23 08:00:00,86.82,86.835,86.785,86.79,790600000.0
2009-12-23 08:05:00,86.79,86.805,86.78,86.79,262800000.0
2009-12-23 08:10:00,86.79,86.795,86.775,86.785,105000000.0
2009-12-23 08:15:00,86.785,86.815,86.785,86.805,349200000.0
2009-12-23 08:20:00,86.805,86.825,86.775,86.785,537100000.0
2009-12-23 08:25:00,86.775,86.855,86.775,86.805,904200000.0
2009-12-23 08:30:00,86.805,86.82,86.795,86.81,630100000.0
2009-12-23 08:35:00,86.81,86.835,86.81,86.825,422000000.0
2009-12-23 08:40:00,86.825,86.83,86.8,86.815,655900000.0
2009-12-23 08:45:00,86.815,86.815,86.765,86.765,570800000.0
2009-12-23 08:50:00,86.765,86.82,86.765,86.8,563900000.0
2009-12-23 08:55:00,86.8,86.825,86.775,86.805,467000000.0
2009-12-23 09:00:00,86.81,86.825,86.795,86.795,184700000.0
2009-12-23 09:05:00,86.795,86.815,86.785,86.785,294400000.0
2009-12-23 09:10:00,86.785,86.815,86.785,86.805,1016700000.0
2009-12-23 09:15:00,86.815,86.865,86.795,86.795,831800000.0
2009-12-23 09:20:00,86.795,86.8,86.75,86.8,1075600000.0
2009-12-23 09:25:00,86.795,86.81,86.775,86.805,1493500000.0
2009-12-23 09:30:00,86.795,86.805,86.745,86.765,1168200000.0
2009-12-23 09:35:00,86.765,86.79,86.735,86.745,352400000.0
2009-12-23 09:40:00,86.745,86.765,86.735,86.735,301900000.0
2009-12-23 09:45:00,86.735,86.77,86.735,86.76,138700000.0
2009-12-23 09:50:00,86.765,86.815,86.76,86.795,636300000.0
2009-12-23 09:55:00,86.79,86.815,86.79,86.795,235900000.0
2009-12-23 10:00:00,86.795,86.86,86.795,86.855,836900000.0
2009-12-23 10:05:00,86.85,86.88,86.825,86.825,1080699999.0
2009-12-23 10:10:00,86.825,86.865,86.81,86.84,493800000.0
2009-12-23 10:15:00,86.84,86.865,86.825,86.865,379300000.0
2009-12-23 10:20:00,86.865,86.945,86.86,86.895,529000000.0
2009-12-23 10:25:00,86.9,87.04,86.89,87.02,493300000.0
2009-12-23 10:30:00,87.015,87.055,86.94,86.965,1460800000.0
2009-12-23 10:35:00,86.965,87.025,86.945,86.945,824200000.0
2009-12-23 10:40:00,86.94,86.995,86.93,86.965,478400000.0
2009-12-23 10:45:00,86.965,86.98,86.95,86.95,805800000.0
2009-12-23 10:50:00,86.95,86.98,86.93,86.95,701700000.0
2009-12-23 10:55:00,86.95,86.955,86.895,86.92,727399999.0
2009-12-23 11:00:00,86.925,86.96,86.905,86.935,872400000.0
2009-12-23 11:05:00,86.935,86.97,86.92,86.97,802400000.0
2009-12-23 11:10:00,86.97,87.035,86.965,87.035,710200000.0
2009-12-23 11:15:00,87.035,87.07,86.995,87.005,1015000000.0
2009-12-23 11:20:00,87.005,87.065,87.005,87.055,262200000.0
2009-12-23 11:25:00,87.055,87.085,86.98,87.035,499600000.0
2009-12-23 11:30:00,87.035,87.06,86.965,86.975,675100000.0
2009-12-23 11:35:00,86.975,86.975,86.915,86.925,502600000.0
2009-12-23 11:40:00,86.925,86.93,86.895,86.9,535800000.0
2009-12-23 11:45:00,86.905,86.945,86.895,86.92,570200000.0
2009-12-23 11:50:00,86.915,86.935,86.9,86.9,598900000.0
2009-12-23 11:55:00,86.9,86.955,86.885,86.93,360800000.0
2009-12-23 12:00:00,86.93,86.94,86.91,86.925,200300000.0
2009-12-23 12:05:00,86.925,86.955,86.92,86.925,272400000.0
2009-12-23 12:10:00,86.93,86.935,86.885,86.905,346900000.0
2009-12-23 12:15:00,86.905,86.93,86.89,86.92,332700000.0
2009-12-23 12:20:00,86.93,86.98,86.905,86.965,487200000.0
2009-12-23 12:25:00,86.965,86.995,86.94,86.975,473500000.0
2009-12-23 12:30:00,86.975,87.025,86.975,87.015,453900000.0
2009-12-23 12:35:00,87.015,87.03,87.0,87.015,538400000.0
2009-12-23 12:40:00,87.02,87.06,87.005,87.035,491600000.0
2009-12-23 12:45:00,87.035,87.055,87.015,87.025,407100000.0
2009-12-23 12:50:00,87.025,87.055,86.995,87.045,370400000.0
2009-12-23 12:55:00,87.045,87.055,86.935,86.97,336200000.0
2009-12-23 13:00:00,86.965,86.99,86.945,86.985,245000000.0
2009-12-23 13:05:00,86.985,87.055,86.985,87.035,326900000.0
2009-12-23 13:10:00,87.03,87.04,87.015,87.035,113600000.0
2009-12-23 13:15:00,87.03,87.08,87.025,87.06,794400000.0
2009-12-23 13:20:00,87.055,87.145,87.055,87.12,997900000.0
2009-12-23 13:25:00,87.115,87.115,87.075,87.075,422200000.0
2009-12-23 13:30:00,87.08,87.12,87.08,87.095,333900000.0
2009-12-23 13:35:00,87.095,87.12,87.07,87.11,400200000.0
2009-12-23 13:40:00,87.105,87.165,87.1,87.14,919299999.0
2009-12-23 13:45:00,87.135,87.145,87.105,87.115,505500000.0
2009-12-23 13:50:00,87.115,87.175,87.105,87.175,471700000.0
2009-12-23 13:55:00,87.175,87.22,87.16,87.22,1004500001.0
2009-12-23 14:00:00,87.22,87.225,87.185,87.205,887400000.0
2009-12-23 14:05:00,87.21,87.235,87.19,87.215,752500000.0
2009-12-23 14:10:00,87.215,87.265,87.21,87.225,911700000.0
2009-12-23 14:15:00,87.23,87.285,87.22,87.265,1101300000.0
2009-12-23 14:20:00,87.28,87.28,87.22,87.255,623000000.0
2009-12-23 14:25:00,87.255,87.265,87.23,87.245,344700000.0
2009-12-23 14:30:00,87.245,87.285,87.245,87.285,399500000.0
2009-12-23 14:35:00,87.29,87.315,87.275,87.31,865799999.0
2009-12-23 14:40:00,87.31,87.325,87.28,87.305,348100000.0
2009-12-23 14:45:00,87.305,87.375,87.3,87.37,860200000.0
2009-12-23 14:50:00,87.365,87.41,87.315,87.37,769000000.0
2009-12-23 14:55:00,87.37,87.43,87.345,87.41,654500000.0
2009-12-23 15:00:00,87.405,87.41,87.285,87.3,1419500000.0
2009-12-23 15:05:00,87.3,87.385,87.295,87.34,1068100001.0
2009-12-23 15:10:00,87.34,87.425,87.32,87.41,1241400000.0
2009-12-23 15:15:00,87.41,87.41,87.325,87.365,731100000.0
2009-12-23 15:20:00,87.365,87.41,87.35,87.4,1046100000.0
2009-12-23 15:25:00,87.4,87.41,87.305,87.355,651900000.0
2009-12-23 15:30:00,87.38,87.38,87.265,87.265,995200000.0
2009-12-23 15:35:00,87.275,87.305,87.21,87.285,2118500000.0
2009-12-23 15:40:00,87.285,87.305,87.17,87.205,1513700000.0
2009-12-23 15:45:00,87.205,87.25,87.155,87.245,1986900000.0
2009-12-23 15:50:00,87.245,87.25,87.21,87.22,1787200000.0
2009-12-23 15:55:00,87.225,87.235,87.17,87.17,1754200000.0
2009-12-23 16:00:00,87.175,87.245,87.17,87.215,1684700000.0
2009-12-23 16:05:00,87.215,87.265,87.21,87.26,1104800000.0
2009-12-23 16:10:00,87.26,87.36,87.235,87.34,1553900000.0
2009-12-23 16:15:00,87.34,87.355,87.3,87.325,1772200001.0
2009-12-23 16:20:00,87.325,87.35,87.295,87.335,762300000.0
2009-12-23 16:25:00,87.335,87.365,87.27,87.28,1485700000.0
2009-12-23 16:30:00,87.28,87.305,87.19,87.195,1810399999.0
2009-12-23 16:35:00,87.195,87.195,87.12,87.145,2099500000.0
2009-12-23 16:40:00,87.145,87.145,87.075,87.105,1657799999.0
2009-12-23 16:45:00,87.105,87.185,87.085,87.175,2403599999.0
2009-12-23 16:50:00,87.17,87.26,87.155,87.23,2771300000.0
2009-12-23 16:55:00,87.225,87.25,87.115,87.145,2772699999.0
2009-12-23 17:00:00,87.09,87.09,86.945,86.95,2432400000.0
2009-12-23 17:05:00,86.955,86.96,86.845,86.905,3911600000.0
2009-12-23 17:10:00,86.905,86.985,86.895,86.945,2507900000.0
2009-12-23 17:15:00,86.945,86.945,86.855,86.865,1561000000.0
2009-12-23 17:20:00,86.87,86.88,86.815,86.835,1616200000.0
2009-12-23 17:25:00,86.835,86.865,86.8,86.855,1724600000.0
2009-12-23 17:30:00,86.875,86.995,86.825,86.895,1659600000.0
2009-12-23 17:35:00,86.9,86.995,86.895,86.925,1208900000.0
2009-12-23 17:40:00,86.93,86.975,86.9,86.925,1022500000.0
2009-12-23 17:45:00,86.925,86.97,86.915,86.96,1412199999.0
2009-12-23 17:50:00,86.96,87.025,86.955,87.025,1317799999.0
2009-12-23 17:55:00,87.02,87.105,87.02,87.1,1938500000.0
2009-12-23 18:00:00,87.1,87.16,87.1,87.13,1900800000.0
2009-12-23 18:05:00,87.13,87.155,87.055,87.07,1513599999.0
2009-12-23 18:10:00,87.08,87.13,87.05,87.12,1377299999.0
2009-12-23 18:15:00,87.125,87.135,87.065,87.09,1407300000.0
2009-12-23 18:20:00,87.085,87.11,87.06,87.1,1266600000.0
2009-12-23 18:25:00,87.105,87.125,87.08,87.085,1329900001.0
2009-12-23 18:30:00,87.085,87.11,87.065,87.11,779800000.0
2009-12-23 18:35:00,87.11,87.195,87.11,87.145,1361399999.0
2009-12-23 18:40:00,87.145,87.19,87.125,87.185,1200800000.0
2009-12-23 18:45:00,87.185,87.22,87.165,87.205,1516799997.0
2009-12-23 18:50:00,87.205,87.325,87.205,87.305,1234499998.0
2009-12-23 18:55:00,87.305,87.4,87.285,87.355,815000000.0
2009-12-23 19:00:00,87.37,87.37,87.255,87.255,1266300000.0
2009-12-23 19:05:00,87.265,87.305,87.26,87.29,821100000.0
2009-12-23 19:10:00,87.29,87.325,87.29,87.3,968500000.0
2009-12-23 19:15:00,87.305,87.32,87.25,87.285,1510599999.0
2009-12-23 19:20:00,87.285,87.29,87.22,87.27,919100000.0
2009-12-23 19:25:00,87.275,87.285,87.215,87.225,874500000.0
2009-12-23 19:30:00,87.22,87.22,87.165,87.195,1517100000.0
2009-12-23 19:35:00,87.2,87.215,87.185,87.185,949600001.0
2009-12-23 19:40:00,87.19,87.285,87.19,87.275,1485500001.0
2009-12-23 19:45:00,87.265,87.315,87.265,87.305,1256100000.0
2009-12-23 19:50:00,87.295,87.335,87.245,87.255,1243900005.0
2009-12-23 19:55:00,87.255,87.32,87.25,87.255,1223000000.0
2009-12-23 20:00:00,87.26,87.295,87.235,87.25,1166500000.0
2009-12-23 20:05:00,87.245,87.295,87.235,87.265,919500000.0
2009-12-23 20:10:00,87.265,87.345,87.265,87.285,1278800000.0
2009-12-23 20:15:00,87.295,87.35,87.285,87.315,1673000000.0
2009-12-23 20:20:00,87.315,87.35,87.315,87.335,1038300000.0
2009-12-23 20:25:00,87.33,87.345,87.325,87.335,324800000.0
2009-12-23 20:30:00,87.33,87.385,87.33,87.385,935000000.0
2009-12-23 20:35:00,87.38,87.395,87.335,87.375,1570400001.0
2009-12-23 20:40:00,87.375,87.385,87.35,87.36,1015200000.0
2009-12-23 20:45:00,87.365,87.39,87.345,87.385,1128000000.0
2009-12-23 20:50:00,87.39,87.44,87.38,87.405,709500000.0
2009-12-23 20:55:00,87.405,87.43,87.355,87.37,835300000.0
2009-12-23 21:00:00,87.375,87.4,87.375,87.38,310100000.0
2009-12-23 21:05:00,87.38,87.415,87.36,87.37,902300000.0
2009-12-23 21:10:00,87.375,87.395,87.36,87.38,911900000.0
2009-12-23 21:15:00,87.375,87.38,87.325,87.355,781700000.0
2009-12-23 21:20:00,87.36,87.385,87.355,87.375,805700000.0
2009-12-23 21:25:00,87.375,87.38,87.335,87.34,559000000.0
2009-12-23 21:30:00,87.35,87.375,87.345,87.37,648000000.0
2009-12-23 21:35:00,87.365,87.404,87.36,87.401,745799998.0
2009-12-23 21:40:00,87.39,87.415,87.375,87.41,948500000.0
2009-12-23 21:45:00,87.41,87.435,87.4,87.425,1218900002.0
2009-12-23 21:50:00,87.425,87.46,87.42,87.45,1078700001.0
2009-12-23 21:55:00,87.455,87.495,87.45,87.48,942100000.0
2009-12-23 22:00:00,87.48,87.495,87.395,87.42,710500000.0
2009-12-23 22:05:00,87.415,87.435,87.395,87.41,563200000.0
2009-12-23 22:10:00,87.405,87.445,87.395,87.435,772700000.0
2009-12-23 22:15:00,87.435,87.46,87.425,87.455,696600000.0
2009-12-23 22:20:00,87.455,87.455,87.415,87.425,404100000.0
2009-12-23 22:25:00,87.435,87.46,87.415,87.435,512600000.0
2009-12-23 22:30:00,87.435,87.48,87.43,87.47,562600000.0
2009-12-23 22:35:00,87.47,87.47,87.405,87.42,831800000.0
2009-12-23 22:40:00,87.43,87.435,87.41,87.425,648900000.0
2009-12-23 22:45:00,87.425,87.435,87.395,87.415,453500000.0
2009-12-23 22:50:00,87.415,87.455,87.415,87.445,548900000.0
2009-12-23 22:55:00,87.445,87.47,87.425,87.435,459600000.0
2009-12-23 23:00:00,87.43,87.47,87.42,87.43,747200000.0
2009-12-23 23:05:00,87.43,87.445,87.42,87.425,66900000.0
2009-12-23 23:10:00,87.425,87.43,87.395,87.42,81000000.0
2009-12-23 23:15:00,87.42,87.43,87.385,87.395,133100000.0
2009-12-23 23:20:00,87.395,87.395,87.35,87.35,94400000.0
2009-12-23 23:25:00,87.345,87.38,87.345,87.355,96500000.0
2009-12-23 23:30:00,87.36,87.37,87.35,87.355,78700000.0
2009-12-23 23:35:00,87.355,87.365,87.325,87.35,184000000.0
2009-12-23 23:40:00,87.35,87.39,87.335,87.37,317900000.0
2009-12-23 23:45:00,87.37,87.38,87.35,87.37,117100000.0
2009-12-23 23:50:00,87.375,87.38,87.35,87.36,96100000.0
2009-12-23 23:55:00,87.36,87.38,87.335,87.35,102100000.0
2009-12-24 00:00:00,87.345,87.4,87.335,87.375,112200000.0
2009-12-24 00:05:00,87.375,87.415,87.365,87.395,118000000.0
2009-12-24 00:10:00,87.4,87.425,87.36,87.365,76500000.0
2009-12-24 00:15:00,87.37,87.4,87.35,87.375,122100000.0
2009-12-24 00:20:00,87.38,87.44,87.38,87.41,76100000.0
2009-12-24 00:25:00,87.415,87.46,87.41,87.43,51100000.0
2009-12-24 00:30:00,87.435,87.435,87.4,87.41,51400000.0
2009-12-24 00:35:00,87.41,87.415,87.325,87.34,131500000.0
2009-12-24 00:40:00,87.34,87.345,87.31,87.335,102700000.0
2009-12-24 00:45:00,87.335,87.335,87.26,87.287,26800000.0
2009-12-24 00:50:00,87.27,87.31,87.25,87.31,40000000.0
2009-12-24 00:55:00,87.295,87.31,87.27,87.3,62300000.0
2009-12-24 01:00:00,87.3,87.325,87.3,87.325,72000000.0
2009-12-24 01:05:00,87.325,87.34,87.32,87.325,99800000.0
2009-12-24 01:10:00,87.325,87.38,87.325,87.37,177800000.0
2009-12-24 01:15:00,87.365,87.37,87.335,87.345,70600000.0
2009-12-24 01:20:00,87.345,87.36,87.335,87.345,44700000.0
2009-12-24 01:25:00,87.35,87.365,87.34,87.365,116800000.0
2009-12-24 01:30:00,87.365,87.39,87.355,87.39,276100000.0
2009-12-24 01:35:00,87.39,87.415,87.365,87.365,196800000.0
2009-12-24 01:40:00,87.38,87.385,87.33,87.335,480000000.0
2009-12-24 01:45:00,87.335,87.36,87.315,87.32,490500000.0
2009-12-24 01:50:00,87.32,87.38,87.32,87.35,911900000.0
2009-12-24 01:55:00,87.35,87.375,87.33,87.37,345900000.0
2009-12-24 02:00:00,87.345,87.385,87.345,87.375,595700000.0
2009-12-24 02:05:00,87.38,87.39,87.37,87.38,401500000.0
2009-12-24 02:10:00,87.385,87.39,87.335,87.36,748800000.0
2009-12-24 02:15:00,87.36,87.37,87.295,87.325,1018400000.0
2009-12-24 02:20:00,87.325,87.325,87.3,87.31,471400000.0
2009-12-24 02:25:00,87.31,87.355,87.305,87.345,774000000.0
2009-12-24 02:30:00,87.345,87.375,87.325,87.37,890500000.0
2009-12-24 02:35:00,87.375,87.4,87.355,87.365,918500000.0
2009-12-24 02:40:00,87.37,87.39,87.345,87.38,764800000.0
2009-12-24 02:45:00,87.38,87.385,87.355,87.38,944000000.0
2009-12-24 02:50:00,87.37,87.38,87.35,87.365,1228600000.0
2009-12-24 02:55:00,87.365,87.39,87.34,87.375,1314400000.0
2009-12-24 03:00:00,87.375,87.415,87.365,87.385,1274400000.0
2009-12-24 03:05:00,87.39,87.41,87.375,87.385,534400000.0
2009-12-24 03:10:00,87.39,87.405,87.35,87.35,757200000.0
2009-12-24 03:15:00,87.355,87.39,87.34,87.36,595800000.0
2009-12-24 03:20:00,87.36,87.375,87.345,87.375,497600000.0
2009-12-24 03:25:00,87.37,87.39,87.325,87.335,802500000.0
2009-12-24 03:30:00,87.34,87.355,87.315,87.315,834700000.0
2009-12-24 03:35:00,87.32,87.345,87.315,87.335,641700000.0
2009-12-24 03:40:00,87.34,87.345,87.315,87.325,404000000.0
2009-12-24 03:45:00,87.325,87.355,87.325,87.325,259900000.0
2009-12-24 03:50:00,87.33,87.35,87.32,87.33,332100000.0
2009-12-24 03:55:00,87.325,87.36,87.325,87.355,437000000.0
2009-12-24 04:00:00,87.35,87.37,87.345,87.345,752800000.0
2009-12-24 04:05:00,87.35,87.355,87.315,87.325,580900000.0
2009-12-24 04:10:00,87.325,87.33,87.275,87.315,1258200000.0
2009-12-24 04:15:00,87.315,87.33,87.305,87.315,402700000.0
2009-12-24 04:20:00,87.315,87.335,87.3,87.315,832700000.0
2009-12-24 04:25:00,87.315,87.33,87.305,87.305,493900000.0
2009-12-24 04:30:00,87.305,87.315,87.295,87.305,487000000.0
2009-12-24 04:35:00,87.31,87.31,87.305,87.305,163100000.0
2009-12-24 04:40:00,87.315,87.325,87.255,87.265,572700000.0
2009-12-24 04:45:00,87.265,87.325,87.26,87.32,809600000.0
2009-12-24 04:50:00,87.32,87.325,87.275,87.3,665700000.0
2009-12-24 04:55:00,87.3,87.305,87.265,87.29,656500000.0
2009-12-24 05:00:00,87.285,87.285,87.265,87.28,377600000.0
2009-12-24 05:05:00,87.285,87.29,87.24,87.255,677799999.0
2009-12-24 05:10:00,87.26,87.275,87.23,87.26,639600000.0
2009-12-24 05:15:00,87.26,87.265,87.24,87.245,411000000.0
2009-12-24 05:20:00,87.245,87.25,87.235,87.235,412600000.0
2009-12-24 05:25:00,87.235,87.25,87.23,87.24,340100000.0
2009-12-24 05:30:00,87.24,87.24,87.225,87.23,329600000.0
2009-12-24 05:35:00,87.225,87.235,87.17,87.22,1209100000.0
2009-12-24 05:40:00,87.215,87.255,87.205,87.255,898100000.0
2009-12-24 05:45:00,87.255,87.265,87.24,87.245,309600000.0
2009-12-24 05:50:00,87.25,87.25,87.225,87.25,801300000.0
2009-12-24 05:55:00,87.25,87.275,87.24,87.275,418400000.0
2009-12-24 06:00:00,87.27,87.28,87.245,87.255,664600000.0
2009-12-24 06:05:00,87.255,87.255,87.235,87.235,431100000.0
2009-12-24 06:10:00,87.245,87.25,87.205,87.205,826300000.0
2009-12-24 06:15:00,87.205,87.225,87.195,87.21,310300000.0
2009-12-24 06:20:00,87.21,87.225,87.175,87.18,887100000.0
2009-12-24 06:25:00,87.18,87.205,87.18,87.19,411700000.0
2009-12-24 06:30:00,87.195,87.21,87.185,87.185,158100000.0
2009-12-24 06:35:00,87.185,87.19,87.135,87.175,466200000.0
2009-12-24 06:40:00,87.175,87.175,87.115,87.145,610200000.0
2009-12-24 06:45:00,87.145,87.155,87.105,87.135,740500000.0
2009-12-24 06:50:00,87.135,87.175,87.125,87.145,928100000.0
2009-12-24 06:55:00,87.145,87.155,87.135,87.14,327300000.0
2009-12-24 07:00:00,87.14,87.145,87.125,87.14,714500000.0
2009-12-24 07:05:00,87.135,87.14,87.105,87.13,532600000.0
2009-12-24 07:10:00,87.135,87.135,87.115,87.13,461000000.0
2009-12-24 07:15:00,87.125,87.135,87.12,87.135,246700000.0
2009-12-24 07:20:00,87.135,87.135,87.12,87.12,306500000.0
2009-12-24 07:25:00,87.12,87.125,87.11,87.11,185500000.0
2009-12-24 07:30:00,87.11,87.12,87.085,87.095,552400000.0
2009-12-24 07:35:00,87.095,87.11,87.085,87.09,724700000.0
2009-12-24 07:40:00,87.09,87.09,87.025,87.05,705100000.0
2009-12-24 07:45:00,87.05,87.075,86.965,86.975,1028300000.0
2009-12-24 07:50:00,86.975,87.035,86.97,87.025,814100000.0
2009-12-24 07:55:00,87.025,87.075,87.015,87.035,479800000.0
2009-12-24 08:00:00,87.04,87.075,87.025,87.075,272800000.0
2009-12-24 08:05:00,87.075,87.135,87.065,87.135,579900000.0
2009-12-24 08:10:00,87.135,87.14,87.105,87.115,815700000.0
2009-12-24 08:15:00,87.12,87.155,87.095,87.115,1076700000.0
2009-12-24 08:20:00,87.125,87.135,87.075,87.08,730900000.0
2009-12-24 08:25:00,87.075,87.09,87.055,87.075,444600000.0
2009-12-24 08:30:00,87.075,87.085,87.07,87.085,120000000.0
2009-12-24 08:35:00,87.085,87.11,87.085,87.085,1020000000.0
2009-12-24 08:40:00,87.085,87.09,87.05,87.055,632000000.0
2009-12-24 08:45:00,87.055,87.055,86.97,86.97,1327500000.0
2009-12-24 08:50:00,86.975,87.01,86.975,87.005,898900000.0
2009-12-24 08:55:00,87.005,87.025,86.975,86.985,526400000.0
2009-12-24 09:00:00,86.995,87.01,86.98,86.995,811000000.0
2009-12-24 09:05:00,87.0,87.045,87.0,87.015,888000000.0
2009-12-24 09:10:00,87.015,87.04,87.005,87.01,1179300000.0
2009-12-24 09:15:00,87.01,87.02,86.96,86.965,1058600000.0
2009-12-24 09:20:00,86.965,87.0,86.965,86.99,1041500000.0
2009-12-24 09:25:00,86.99,86.995,86.94,86.96,1154600000.0
2009-12-24 09:30:00,86.96,87.0,86.96,86.99,740000000.0
2009-12-24 09:35:00,86.995,87.0,86.95,86.96,928500000.0
2009-12-24 09:40:00,86.96,87.0,86.95,87.0,980300000.0
2009-12-24 09:45:00,87.0,87.085,86.995,87.075,740600000.0
2009-12-24 09:50:00,87.075,87.085,87.055,87.065,679400000.0
2009-12-24 09:55:00,87.065,87.085,87.055,87.075,650600000.0
2009-12-24 10:00:00,87.075,87.15,87.065,87.135,1675600001.0
2009-12-24 10:05:00,87.14,87.15,87.125,87.135,984800000.0
2009-12-24 10:10:00,87.135,87.14,87.105,87.105,851699996.0
2009-12-24 10:15:00,87.105,87.115,86.995,87.02,1111300001.0
2009-12-24 10:20:00,87.02,87.06,87.005,87.025,1220199997.0
2009-12-24 10:25:00,87.025,87.045,87.01,87.03,922499999.0
2009-12-24 10:30:00,87.03,87.075,87.02,87.03,740200004.0
2009-12-24 10:35:00,87.025,87.055,87.025,87.04,1018499998.0
2009-12-24 10:40:00,87.04,87.065,87.015,87.06,933499999.0
2009-12-24 10:45:00,87.06,87.11,87.05,87.08,1507100001.0
2009-12-24 10:50:00,87.08,87.08,87.055,87.055,695300001.0
2009-12-24 10:55:00,87.055,87.13,87.055,87.105,1016900001.0
2009-12-24 11:00:00,87.1,87.11,87.045,87.085,2361800001.0
2009-12-24 11:05:00,87.085,87.105,87.065,87.09,1064899998.0
2009-12-24 11:10:00,87.09,87.115,87.07,87.1,1002100000.0
2009-12-24 11:15:00,87.095,87.115,87.045,87.055,946500001.0
2009-12-24 11:20:00,87.055,87.065,87.035,87.06,774900000.0
2009-12-24 11:25:00,87.06,87.145,87.06,87.115,970600000.0
2009-12-24 11:30:00,87.115,87.135,87.085,87.09,547000002.0
2009-12-24 11:35:00,87.09,87.095,87.04,87.055,1019299999.0
2009-12-24 11:40:00,87.055,87.085,87.03,87.055,1170799997.0
2009-12-24 11:45:00,87.055,87.115,87.05,87.08,917299998.0
2009-12-24 11:50:00,87.08,87.09,87.0,87.02,1176100000.0
2009-12-24 11:55:00,87.03,87.045,87.01,87.045,1609099999.0
2009-12-24 12:00:00,87.04,87.105,87.035,87.105,648299998.0
2009-12-24 12:05:00,87.105,87.12,87.09,87.12,1379900000.0
2009-12-24 12:10:00,87.12,87.15,87.12,87.14,1075800000.0
2009-12-24 12:15:00,87.14,87.195,87.12,87.185,1022600000.0
2009-12-24 12:20:00,87.19,87.225,87.165,87.185,1744000000.0
2009-12-24 12:25:00,87.185,87.195,87.135,87.145,1343200001.0
2009-12-24 12:30:00,87.14,87.175,87.1,87.1,989800000.0
2009-12-24 12:35:00,87.1,87.14,87.1,87.105,834000000.0
2009-12-24 12:40:00,87.105,87.115,87.025,87.03,1119300000.0
2009-12-24 12:45:00,87.025,87.07,87.025,87.065,1131100000.0
2009-12-24 12:50:00,87.065,87.065,87.0,87.02,1651900000.0
2009-12-24 12:55:00,87.025,87.11,87.015,87.105,2039100000.0
2009-12-24 13:00:00,87.105,87.185,87.095,87.165,2936899995.0
2009-12-24 13:05:00,87.17,87.195,87.145,87.145,740599999.0
2009-12-24 13:10:00,87.145,87.15,87.085,87.115,561299999.0
2009-12-24 13:15:00,87.115,87.195,87.11,87.175,1721700000.0
2009-12-24 13:20:00,87.175,87.22,87.145,87.21,2198700000.0
2009-12-24 13:25:00,87.21,87.26,87.175,87.24,1610599998.0
2009-12-24 13:30:00,87.24,87.335,87.24,87.285,1446300000.0
2009-12-24 13:35:00,87.285,87.335,87.26,87.285,1391200000.0
2009-12-24 13:40:00,87.275,87.29,87.255,87.285,870299993.0
2009-12-24 13:45:00,87.285,87.285,87.2,87.215,1460800000.0
2009-12-24 13:50:00,87.215,87.275,87.17,87.27,1710999999.0
2009-12-24 13:55:00,87.265,87.305,87.25,87.25,1022500001.0
2009-12-24 14:00:00,87.245,87.255,87.17,87.195,688700000.0
2009-12-24 14:05:00,87.19,87.225,87.18,87.215,789500000.0
2009-12-24 14:10:00,87.22,87.265,87.185,87.26,1300900000.0
2009-12-24 14:15:00,87.255,87.295,87.235,87.245,1901600000.0
2009-12-24 14:20:00,87.25,87.255,87.205,87.215,567200000.0
2009-12-24 14:25:00,87.215,87.27,87.215,87.27,411700000.0
2009-12-24 14:30:00,87.275,87.3,87.235,87.285,1223300000.0
2009-12-24 14:35:00,87.29,87.345,87.275,87.325,1111199998.0
2009-12-24 14:40:00,87.335,87.37,87.305,87.36,1284000000.0
2009-12-24 14:45:00,87.365,87.43,87.365,87.425,1348399999.0
2009-12-24 14:50:00,87.425,87.47,87.405,87.415,1428500000.0
2009-12-24 14:55:00,87.42,87.43,87.36,87.395,791100000.0
2009-12-24 15:00:00,87.395,87.48,87.37,87.445,1694000000.0
2009-12-24 15:05:00,87.44,87.465,87.43,87.46,161500000.0
2009-12-24 15:10:00,87.46,87.495,87.45,87.485,453800000.0
2009-12-24 15:15:00,87.485,87.505,87.42,87.42,1687200000.0
2009-12-24 15:20:00,87.425,87.485,87.425,87.455,362700000.0
2009-12-24 15:25:00,87.455,87.495,87.385,87.405,355600000.0
2009-12-24 15:30:00,87.41,87.625,87.4,87.6,844400000.0
2009-12-24 15:35:00,87.6,87.61,87.515,87.515,413800000.0
2009-12-24 15:40:00,87.485,87.545,87.435,87.435,314600000.0
2009-12-24 15:45:00,87.435,87.475,87.385,87.4,229600000.0
2009-12-24 15:50:00,87.395,87.41,87.335,87.365,267300000.0
2009-12-24 15:55:00,87.36,87.37,87.33,87.345,317800000.0
2009-12-24 16:00:00,87.34,87.355,87.285,87.305,300300000.0
2009-12-24 16:05:00,87.31,87.365,87.305,87.35,270900000.0
2009-12-24 16:10:00,87.35,87.385,87.345,87.375,208900000.0
2009-12-24 16:15:00,87.375,87.47,87.375,87.455,622700000.0
2009-12-24 16:20:00,87.455,87.475,87.405,87.435,440900000.0
2009-12-24 16:25:00,87.43,87.445,87.4,87.415,660700000.0
2009-12-24 16:30:00,87.42,87.42,87.36,87.37,453500000.0
2009-12-24 16:35:00,87.37,87.425,87.365,87.415,288200000.0
2009-12-24 16:40:00,87.41,87.415,87.33,87.345,266900000.0
2009-12-24 16:45:00,87.345,87.405,87.345,87.395,607300000.0
2009-12-24 16:50:00,87.39,87.4,87.35,87.4,427300000.0
2009-12-24 16:55:00,87.4,87.5,87.39,87.5,436900000.0
2009-12-24 17:00:00,87.5,87.535,87.475,87.485,405700000.0
2009-12-24 17:05:00,87.485,87.485,87.43,87.455,179600000.0
2009-12-24 17:10:00,87.455,87.515,87.455,87.49,160700000.0
2009-12-24 17:15:00,87.485,87.505,87.47,87.495,216000000.0
2009-12-24 17:20:00,87.49,87.495,87.465,87.465,163100000.0
2009-12-24 17:25:00,87.47,87.565,87.47,87.565,263400000.0
2009-12-24 17:30:00,87.565,87.565,87.475,87.505,552900000.0
2009-12-24 17:35:00,87.505,87.505,87.455,87.475,302100000.0
2009-12-24 17:40:00,87.465,87.485,87.465,87.475,290300000.0
2009-12-24 17:45:00,87.475,87.51,87.43,87.47,292000000.0
2009-12-24 17:50:00,87.47,87.505,87.445,87.5,168600000.0
2009-12-24 17:55:00,87.5,87.53,87.475,87.51,497400000.0
2009-12-24 18:00:00,87.505,87.535,87.495,87.505,448300000.0
2009-12-24 18:05:00,87.505,87.51,87.455,87.46,149100000.0
2009-12-24 18:10:00,87.46,87.46,87.38,87.38,196400000.0
2009-12-24 18:15:00,87.385,87.465,87.385,87.465,181800000.0
2009-12-24 18:20:00,87.47,87.505,87.425,87.435,330500000.0
2009-12-24 18:25:00,87.43,87.445,87.4,87.43,109200000.0
2009-12-24 18:30:00,87.43,87.445,87.415,87.44,340100000.0
2009-12-24 18:35:00,87.435,87.445,87.39,87.395,469400000.0
2009-12-24 18:40:00,87.39,87.46,87.365,87.45,244800000.0
2009-12-24 18:45:00,87.45,87.47,87.425,87.44,76600000.0
2009-12-24 18:50:00,87.44,87.48,87.44,87.46,118400000.0
2009-12-24 18:55:00,87.45,87.47,87.39,87.43,104000000.0
2009-12-24 19:00:00,87.43,87.43,87.335,87.335,195100000.0
2009-12-24 19:05:00,87.335,87.37,87.33,87.34,91000000.0
2009-12-24 19:10:00,87.345,87.355,87.335,87.345,67900000.0
2009-12-24 19:15:00,87.335,87.38,87.325,87.375,111500000.0
2009-12-24 19:20:00,87.375,87.375,87.335,87.35,139500000.0
2009-12-24 19:25:00,87.345,87.345,87.23,87.235,289100000.0
2009-12-24 19:30:00,87.23,87.255,87.22,87.245,223400000.0
2009-12-24 19:35:00,87.24,87.275,87.24,87.245,201100000.0
2009-12-24 19:40:00,87.255,87.26,87.24,87.24,250500000.0
2009-12-24 19:45:00,87.22,87.265,87.205,87.265,148900000.0
2009-12-24 19:50:00,87.265,87.29,87.24,87.26,90800000.0
2009-12-24 19:55:00,87.255,87.315,87.255,87.265,170400000.0
2009-12-24 20:00:00,87.255,87.265,87.235,87.255,457700000.0
2009-12-24 20:05:00,87.26,87.26,87.23,87.245,164100000.0
2009-12-24 20:10:00,87.245,87.275,87.23,87.24,184200000.0
2009-12-24 20:15:00,87.25,87.255,87.215,87.24,190000000.0
2009-12-24 20:20:00,87.24,87.255,87.215,87.235,81700000.0
2009-12-24 20:25:00,87.235,87.235,87.205,87.21,65900000.0
2009-12-24 20:30:00,87.205,87.21,87.165,87.195,86400000.0
2009-12-24 20:35:00,87.195,87.195,87.155,87.165,200200000.0
2009-12-24 20:40:00,87.17,87.175,87.15,87.175,114300000.0
2009-12-24 20:45:00,87.16,87.165,87.12,87.145,27800000.0
2009-12-24 20:50:00,87.16,87.17,87.08,87.105,254400000.0
2009-12-24 20:55:00,87.105,87.105,86.96,87.07,269600000.0
2009-12-24 21:00:00,87.08,87.11,87.05,87.075,288700000.0
2009-12-24 21:05:00,87.085,87.09,87.03,87.06,101400000.0
2009-12-24 21:10:00,87.07,87.07,87.025,87.03,86700000.0
2009-12-24 21:15:00,87.03,87.055,86.98,86.995,201600000.0
2009-12-24 21:20:00,86.995,87.03,86.955,87.0,309600000.0
2009-12-24 21:25:00,86.99,87.045,86.99,87.025,46600000.0
2009-12-24 21:30:00,87.025,87.025,87.0,87.02,63200000.0
2009-12-24 21:35:00,87.02,87.045,86.995,87.005,69300000.0
2009-12-24 21:40:00,87.0,87.005,86.97,87.005,65600000.0
2009-12-24 21:45:00,87.0,87.065,86.98,87.055,130500000.0
2009-12-24 21:50:00,87.065,87.115,87.055,87.115,124900000.0
2009-12-24 21:55:00,87.11,87.18,87.105,87.18,135400000.0
2009-12-24 22:00:00,87.18,87.18,87.105,87.105,116300000.0
2009-12-24 22:05:00,87.11,87.14,87.11,87.14,30700000.0
2009-12-24 22:10:00,87.14,87.19,87.14,87.175,59100000.0
2009-12-24 22:15:00,87.175,87.19,87.17,87.175,15900000.0
2009-12-24 22:20:00,87.175,87.225,87.16,87.225,21300000.0
2009-12-24 22:25:00,87.225,87.225,87.17,87.185,32900000.0
2009-12-24 22:30:00,87.19,87.215,87.16,87.185,87300000.0
2009-12-24 22:35:00,87.185,87.185,87.175,87.18,11400000.0
2009-12-24 22:40:00,87.205,87.205,87.16,87.16,42400000.0
2009-12-24 22:45:00,87.19,87.205,87.175,87.205,49300000.0
2009-12-24 22:50:00,87.2,87.205,87.19,87.205,20200000.0
2009-12-24 22:55:00,87.2,87.245,87.2,87.235,13600000.0
2009-12-24 23:00:00,87.235,87.285,87.145,87.225,82800000.0
2009-12-24 23:05:00,87.225,87.225,87.175,87.185,18200000.0
2009-12-24 23:10:00,87.185,87.185,87.14,87.15,31600000.0
2009-12-24 23:15:00,87.15,87.15,87.125,87.15,40900000.0
2009-12-24 23:20:00,87.15,87.16,87.11,87.16,69400000.0
2009-12-24 23:25:00,87.16,87.165,87.13,87.16,44900000.0
2009-12-24 23:30:00,87.16,87.175,87.11,87.125,57700000.0
2009-12-24 23:35:00,87.12,87.135,87.115,87.115,19500000.0
2009-12-24 23:40:00,87.125,87.14,87.115,87.14,46600000.0
2009-12-24 23:45:00,87.15,87.155,87.14,87.14,34900000.0
2009-12-24 23:50:00,87.15,87.15,87.115,87.145,31900000.0
2009-12-24 23:55:00,87.155,87.165,87.135,87.16,17000000.0
2009-12-28 00:00:00,87.085,87.085,86.98,87.08,70800000.0
2009-12-28 00:05:00,87.08,87.105,87.075,87.105,98400000.0
2009-12-28 00:10:00,87.105,87.15,87.105,87.15,76600000.0
2009-12-28 00:15:00,87.15,87.22,87.15,87.21,89100000.0
2009-12-28 00:20:00,87.21,87.23,87.21,87.225,87400000.0
2009-12-28 00:25:00,87.23,87.255,87.23,87.255,24900000.0
2009-12-28 00:30:00,87.255,87.33,87.198,87.21,44000000.0
2009-12-28 00:35:00,87.32,87.345,87.295,87.335,79900000.0
2009-12-28 00:40:00,87.335,87.37,87.305,87.32,73200000.0
2009-12-28 00:45:00,87.32,87.35,87.133,87.149,37600000.0
2009-12-28 00:50:00,87.295,87.3,87.255,87.295,41000000.0
2009-12-28 00:55:00,87.3,87.3,87.255,87.285,41400000.0
2009-12-28 01:00:00,87.31,87.365,87.305,87.365,196400000.0
2009-12-28 01:05:00,87.37,87.37,87.3,87.305,181400000.0
2009-12-28 01:10:00,87.305,87.345,87.047,87.34,237300000.0
2009-12-28 01:15:00,87.335,87.35,87.131,87.152,188000000.0
2009-12-28 01:20:00,87.3,87.335,87.295,87.305,113600000.0
2009-12-28 01:25:00,87.145,87.325,87.142,87.305,182400000.0
2009-12-28 01:30:00,87.305,87.305,87.255,87.28,204800000.0
2009-12-28 01:35:00,87.28,87.285,87.215,87.26,300000000.0
2009-12-28 01:40:00,87.255,87.265,87.21,87.25,176000000.0
2009-12-28 01:45:00,87.23,87.24,87.18,87.185,309200000.0
2009-12-28 01:50:00,87.185,87.215,87.125,87.195,420900000.0
2009-12-28 01:55:00,87.195,87.315,87.185,87.22,778600000.0
2009-12-28 02:00:00,87.235,87.275,87.15,87.22,1028900000.0
2009-12-28 02:05:00,87.22,87.23,87.15,87.165,910700000.0
2009-12-28 02:10:00,87.165,87.165,87.1,87.16,1261100000.0
2009-12-28 02:15:00,87.16,87.22,87.155,87.22,802200000.0
2009-12-28 02:20:00,87.225,87.225,87.19,87.21,562000000.0
2009-12-28 02:25:00,87.21,87.21,87.18,87.205,459800000.0
2009-12-28 02:30:00,87.205,87.255,87.19,87.22,1292800000.0
2009-12-28 02:35:00,87.215,87.225,87.185,87.205,479700000.0
2009-12-28 02:40:00,87.21,87.295,87.21,87.28,916500000.0
2009-12-28 02:45:00,87.28,87.385,87.28,87.36,1543600000.0
2009-12-28 02:50:00,87.365,87.455,87.33,87.365,1952200000.0
2009-12-28 02:55:00,87.365,87.37,87.28,87.28,1314700000.0
2009-12-28 03:00:00,87.285,87.31,87.215,87.275,1509900000.0
2009-12-28 03:05:00,87.275,87.275,87.23,87.255,1447200000.0
2009-12-28 03:10:00,87.255,87.305,87.245,87.245,751800000.0
2009-12-28 03:15:00,87.245,87.285,87.235,87.285,652300000.0
2009-12-28 03:20:00,87.285,87.35,87.285,87.315,546400000.0
2009-12-28 03:25:00,87.31,87.35,87.31,87.34,1180800000.0
2009-12-28 03:30:00,87.34,87.34,87.295,87.315,922900000.0
2009-12-28 03:35:00,87.315,87.325,87.285,87.295,694399999.0
2009-12-28 03:40:00,87.295,87.31,87.275,87.295,528900000.0
2009-12-28 03:45:00,87.3,87.34,87.295,87.33,533900000.0
2009-12-28 03:50:00,87.325,87.35,87.315,87.325,1172400000.0
2009-12-28 03:55:00,87.325,87.345,87.295,87.33,1370200000.0
2009-12-28 04:00:00,87.33,87.35,87.31,87.325,793200000.0
2009-12-28 04:05:00,87.325,87.375,87.32,87.365,778400000.0
2009-12-28 04:10:00,87.36,87.365,87.33,87.34,731000000.0
2009-12-28 04:15:00,87.345,87.385,87.335,87.375,585800000.0
2009-12-28 04:20:00,87.375,87.395,87.355,87.395,469600000.0
2009-12-28 04:25:00,87.395,87.405,87.34,87.35,940300000.0
2009-12-28 04:30:00,87.355,87.4,87.355,87.395,540300000.0
2009-12-28 04:35:00,87.4,87.4,87.365,87.37,597100000.0
2009-12-28 04:40:00,87.37,87.375,87.345,87.35,833600000.0
2009-12-28 04:45:00,87.355,87.36,87.33,87.36,467100000.0
2009-12-28 04:50:00,87.355,87.42,87.355,87.41,673200000.0
2009-12-28 04:55:00,87.41,87.415,87.365,87.375,1351300000.0
2009-12-28 05:00:00,87.38,87.44,87.38,87.43,838400000.0
2009-12-28 05:05:00,87.43,87.455,87.405,87.43,1061200000.0
2009-12-28 05:10:00,87.435,87.445,87.41,87.41,626100000.0
2009-12-28 05:15:00,87.415,87.44,87.405,87.43,413200000.0
2009-12-28 05:20:00,87.43,87.43,87.41,87.41,1096300000.0
2009-12-28 05:25:00,87.415,87.435,87.405,87.42,650400000.0
2009-12-28 05:30:00,87.42,87.43,87.405,87.41,687600000.0
2009-12-28 05:35:00,87.41,87.425,87.385,87.405,725600000.0
2009-12-28 05:40:00,87.4,87.4,87.375,87.395,694900000.0
2009-12-28 05:45:00,87.395,87.44,87.395,87.415,696500000.0
2009-12-28 05:50:00,87.415,87.435,87.405,87.405,345600000.0
2009-12-28 05:55:00,87.415,87.455,87.415,87.445,635200000.0
2009-12-28 06:00:00,87.445,87.445,87.395,87.405,527200000.0
2009-12-28 06:05:00,87.405,87.435,87.36,87.39,635400000.0
2009-12-28 06:10:00,87.395,87.44,87.39,87.4,391200000.0
2009-12-28 06:15:00,87.4,87.435,87.395,87.43,422500000.0
2009-12-28 06:20:00,87.43,87.435,87.41,87.425,1000100000.0
2009-12-28 06:25:00,87.425,87.46,87.375,87.45,866600000.0
2009-12-28 06:30:00,87.45,87.45,87.42,87.445,477300000.0
2009-12-28 06:35:00,87.44,87.45,87.41,87.435,521800000.0
2009-12-28 06:40:00,87.435,87.445,87.425,87.44,445200000.0
2009-12-28 06:45:00,87.44,87.46,87.425,87.435,636800000.0
2009-12-28 06:50:00,87.435,87.465,87.43,87.45,592800000.0
2009-12-28 06:55:00,87.455,87.47,87.44,87.46,419000000.0
2009-12-28 07:00:00,87.46,87.475,87.455,87.47,375900000.0
2009-12-28 07:05:00,87.47,87.47,87.45,87.47,658000000.0
2009-12-28 07:10:00,87.465,87.52,87.44,87.49,544900001.0
2009-12-28 07:15:00,87.485,87.495,87.47,87.485,584900000.0
2009-12-28 07:20:00,87.485,87.5,87.485,87.495,239300000.0
2009-12-28 07:25:00,87.495,87.535,87.49,87.495,702200000.0
2009-12-28 07:30:00,87.495,87.51,87.46,87.48,654800000.0
2009-12-28 07:35:00,87.48,87.48,87.445,87.47,686400000.0
2009-12-28 07:40:00,87.47,87.485,87.445,87.455,737800000.0
2009-12-28 07:45:00,87.45,87.455,87.4,87.45,767299999.0
2009-12-28 07:50:00,87.45,87.45,87.41,87.41,267800000.0
2009-12-28 07:55:00,87.41,87.435,87.395,87.425,554000001.0
2009-12-28 08:00:00,87.42,87.48,87.41,87.435,822300000.0
2009-12-28 08:05:00,87.435,87.465,87.365,87.455,1164300000.0
2009-12-28 08:10:00,87.455,87.485,87.43,87.475,877400000.0
2009-12-28 08:15:00,87.47,87.49,87.445,87.445,846600000.0
2009-12-28 08:20:00,87.45,87.45,87.42,87.42,441400000.0
2009-12-28 08:25:00,87.42,87.425,87.35,87.395,1181500000.0
2009-12-28 08:30:00,87.4,87.425,87.395,87.4,637700000.0
2009-12-28 08:35:00,87.4,87.4,87.325,87.36,1514300000.0
2009-12-28 08:40:00,87.365,87.38,87.36,87.375,435300000.0
2009-12-28 08:45:00,87.375,87.38,87.335,87.335,701000000.0
2009-12-28 08:50:00,87.335,87.35,87.32,87.32,316600000.0
2009-12-28 08:55:00,87.325,87.425,87.29,87.395,676700000.0
2009-12-28 09:00:00,87.395,87.395,87.295,87.295,1584800000.0
2009-12-28 09:05:00,87.295,87.345,87.285,87.32,1405100000.0
2009-12-28 09:10:00,87.32,87.335,87.295,87.335,1106000000.0
2009-12-28 09:15:00,87.33,87.34,87.305,87.33,593700000.0
2009-12-28 09:20:00,87.33,87.35,87.315,87.325,816000000.0
2009-12-28 09:25:00,87.325,87.355,87.305,87.315,622400000.0
2009-12-28 09:30:00,87.315,87.325,87.265,87.305,1197800000.0
2009-12-28 09:35:00,87.305,87.325,87.23,87.23,539900000.0
2009-12-28 09:40:00,87.23,87.25,87.21,87.24,759200000.0
2009-12-28 09:45:00,87.24,87.265,87.24,87.255,939000000.0
2009-12-28 09:50:00,87.255,87.255,87.2,87.205,686800000.0
2009-12-28 09:55:00,87.21,87.22,87.175,87.18,1028000000.0
2009-12-28 10:00:00,87.18,87.21,87.16,87.19,860500000.0
2009-12-28 10:05:00,87.19,87.265,87.185,87.26,601300000.0
2009-12-28 10:10:00,87.26,87.285,87.215,87.22,1351400000.0
2009-12-28 10:15:00,87.22,87.23,87.2,87.2,817000000.0
2009-12-28 10:20:00,87.205,87.225,87.175,87.22,965500001.0
2009-12-28 10:25:00,87.22,87.245,87.165,87.205,1403600000.0
2009-12-28 10:30:00,87.205,87.24,87.19,87.235,827000000.0
2009-12-28 10:35:00,87.235,87.275,87.23,87.275,639900000.0
2009-12-28 10:40:00,87.275,87.32,87.275,87.305,326000000.0
2009-12-28 10:45:00,87.305,87.335,87.29,87.295,940800000.0
2009-12-28 10:50:00,87.295,87.315,87.27,87.315,214900000.0
2009-12-28 10:55:00,87.315,87.315,87.275,87.275,1203200000.0
2009-12-28 11:00:00,87.275,87.305,87.15,87.18,1210200000.0
2009-12-28 11:05:00,87.18,87.205,87.155,87.175,939900000.0
2009-12-28 11:10:00,87.175,87.175,87.145,87.145,1033999999.0
2009-12-28 11:15:00,87.145,87.16,87.12,87.135,484600000.0
2009-12-28 11:20:00,87.13,87.19,87.125,87.19,860499999.0
2009-12-28 11:25:00,87.185,87.19,87.165,87.175,473900000.0
2009-12-28 11:30:00,87.175,87.19,87.16,87.18,663000000.0
2009-12-28 11:35:00,87.18,87.205,87.17,87.205,714800000.0
2009-12-28 11:40:00,87.205,87.26,87.205,87.235,523600000.0
2009-12-28 11:45:00,87.23,87.255,87.225,87.245,374100000.0
2009-12-28 11:50:00,87.245,87.27,87.22,87.23,442100000.0
2009-12-28 11:55:00,87.23,87.25,87.225,87.24,310400001.0
2009-12-28 12:00:00,87.24,87.27,87.24,87.26,573000001.0
2009-12-28 12:05:00,87.265,87.275,87.255,87.265,510400000.0
2009-12-28 12:10:00,87.27,87.295,87.26,87.295,633300000.0
2009-12-28 12:15:00,87.295,87.32,87.275,87.275,522300000.0
2009-12-28 12:20:00,87.275,87.309,87.25,87.275,262000000.0
2009-12-28 12:25:00,87.265,87.28,87.255,87.26,69600000.0
2009-12-28 12:30:00,87.26,87.265,87.225,87.24,215500000.0
2009-12-28 12:35:00,87.235,87.28,87.22,87.265,111400000.0
2009-12-28 12:40:00,87.26,87.28,87.225,87.255,313400000.0
2009-12-28 12:45:00,87.255,87.27,87.245,87.27,1044800000.0
2009-12-28 12:50:00,87.27,87.28,87.26,87.275,326800000.0
2009-12-28 12:55:00,87.275,87.29,87.265,87.29,100000000.0
2009-12-28 13:00:00,87.29,87.295,87.26,87.275,254900000.0
2009-12-28 13:05:00,87.28,87.285,87.265,87.285,125300000.0
2009-12-28 13:10:00,87.285,87.29,87.26,87.26,396200000.0
2009-12-28 13:15:00,87.265,87.32,87.265,87.32,269900000.0
2009-12-28 13:20:00,87.325,87.355,87.295,87.3,594900001.0
2009-12-28 13:25:00,87.295,87.315,87.285,87.3,492900000.0
2009-12-28 13:30:00,87.3,87.325,87.295,87.32,358300000.0
2009-12-28 13:35:00,87.31,87.31,87.285,87.295,2008299999.0
2009-12-28 13:40:00,87.295,87.31,87.285,87.305,2018600000.0
2009-12-28 13:45:00,87.305,87.33,87.295,87.325,232200000.0
2009-12-28 13:50:00,87.33,87.335,87.315,87.325,160200000.0
2009-12-28 13:55:00,87.32,87.33,87.32,87.33,322200000.0
2009-12-28 14:00:00,87.335,87.335,87.315,87.325,2226700000.0
2009-12-28 14:05:00,87.32,87.325,87.295,87.305,212300000.0
2009-12-28 14:10:00,87.305,87.305,87.285,87.305,173000000.0
2009-12-28 14:15:00,87.3,87.32,87.29,87.295,440899997.0
2009-12-28 14:20:00,87.295,87.295,87.28,87.285,411500000.0
2009-12-28 14:25:00,87.29,87.295,87.275,87.28,142600000.0
2009-12-28 14:30:00,87.28,87.285,87.235,87.245,102000000.0
2009-12-28 14:35:00,87.24,87.28,87.24,87.275,79900000.0
2009-12-28 14:40:00,87.28,87.31,87.27,87.28,470600000.0
2009-12-28 14:45:00,87.28,87.405,87.28,87.405,586400000.0
2009-12-28 14:50:00,87.4,87.465,87.4,87.44,594600000.0
2009-12-28 14:55:00,87.44,87.46,87.41,87.415,476900000.0
2009-12-28 15:00:00,87.415,87.455,87.4,87.445,1198400000.0
2009-12-28 15:05:00,87.445,87.475,87.41,87.45,916000000.0
2009-12-28 15:10:00,87.455,87.5,87.445,87.485,1777500000.0
2009-12-28 15:15:00,87.485,87.49,87.45,87.465,1046199999.0
2009-12-28 15:20:00,87.465,87.475,87.41,87.425,1034000000.0
2009-12-28 15:25:00,87.425,87.44,87.4,87.4,741200000.0
2009-12-28 15:30:00,87.4,87.465,87.4,87.46,640200000.0
2009-12-28 15:35:00,87.455,87.49,87.45,87.49,624800000.0
2009-12-28 15:40:00,87.485,87.545,87.475,87.54,522500000.0
2009-12-28 15:45:00,87.54,87.575,87.535,87.57,1234300002.0
2009-12-28 15:50:00,87.565,87.595,87.51,87.53,885700000.0
2009-12-28 15:55:00,87.525,87.555,87.52,87.55,398199999.0
2009-12-28 16:00:00,87.555,87.575,87.535,87.565,770700000.0
2009-12-28 16:05:00,87.565,87.585,87.545,87.56,415699999.0
2009-12-28 16:10:00,87.56,87.56,87.535,87.54,591600000.0
2009-12-28 16:15:00,87.54,87.575,87.53,87.56,1048400000.0
2009-12-28 16:20:00,87.56,87.58,87.54,87.54,989400000.0
2009-12-28 16:25:00,87.54,87.57,87.535,87.54,390200000.0
2009-12-28 16:30:00,87.54,87.565,87.53,87.555,862700000.0
2009-12-28 16:35:00,87.56,87.59,87.54,87.59,847100000.0
2009-12-28 16:40:00,87.59,87.615,87.585,87.61,599800000.0
2009-12-28 16:45:00,87.61,87.615,87.55,87.565,750200000.0
2009-12-28 16:50:00,87.555,87.57,87.54,87.555,644400000.0
2009-12-28 16:55:00,87.55,87.555,87.485,87.525,521300000.0
2009-12-28 17:00:00,87.52,87.535,87.505,87.52,476899999.0
2009-12-28 17:05:00,87.515,87.555,87.515,87.545,584099998.0
2009-12-28 17:10:00,87.545,87.55,87.525,87.535,702700000.0
2009-12-28 17:15:00,87.54,87.57,87.53,87.565,650300000.0
2009-12-28 17:20:00,87.56,87.57,87.52,87.565,970499998.0
2009-12-28 17:25:00,87.565,87.615,87.555,87.565,1350100001.0
2009-12-28 17:30:00,87.57,87.625,87.57,87.625,1198700000.0
2009-12-28 17:35:00,87.625,87.685,87.6,87.685,585100000.0
2009-12-28 17:40:00,87.685,87.705,87.655,87.685,536500000.0
2009-12-28 17:45:00,87.685,87.755,87.665,87.735,1708500004.0
2009-12-28 17:50:00,87.735,87.75,87.68,87.75,1749700000.0
2009-12-28 17:55:00,87.75,87.82,87.75,87.795,3274600002.0
2009-12-28 18:00:00,87.8,87.845,87.775,87.805,1922199998.0
2009-12-28 18:05:00,87.81,87.82,87.775,87.815,702500001.0
2009-12-28 18:10:00,87.815,87.85,87.815,87.825,1883899987.0
2009-12-28 18:15:00,87.825,87.84,87.77,87.785,674800000.0
2009-12-28 18:20:00,87.785,87.81,87.78,87.795,436300000.0
2009-12-28 18:25:00,87.795,87.865,87.79,87.865,1457400000.0
2009-12-28 18:30:00,87.87,87.875,87.845,87.865,711200000.0
2009-12-28 18:35:00,87.86,87.875,87.845,87.855,369500002.0
2009-12-28 18:40:00,87.85,87.855,87.805,87.805,539900000.0
2009-12-28 18:45:00,87.805,87.83,87.8,87.815,808599997.0
2009-12-28 18:50:00,87.825,87.83,87.785,87.805,1196600000.0
2009-12-28 18:55:00,87.81,87.815,87.765,87.775,546800000.0
2009-12-28 19:00:00,87.775,87.86,87.775,87.84,898100000.0
2009-12-28 19:05:00,87.84,87.88,87.81,87.815,1165700000.0
2009-12-28 19:10:00,87.805,87.815,87.79,87.8,392300000.0
2009-12-28 19:15:00,87.8,87.835,87.79,87.8,754000000.0
2009-12-28 19:20:00,87.8,87.82,87.785,87.8,349300000.0
2009-12-28 19:25:00,87.8,87.815,87.8,87.81,555800000.0
2009-12-28 19:30:00,87.81,87.815,87.79,87.805,679599999.0
2009-12-28 19:35:00,87.8,87.81,87.79,87.79,362299998.0
2009-12-28 19:40:00,87.795,87.805,87.785,87.795,297000000.0
2009-12-28 19:45:00,87.795,87.82,87.79,87.805,494500000.0
2009-12-28 19:50:00,87.805,87.825,87.8,87.82,288900000.0
2009-12-28 19:55:00,87.82,87.825,87.765,87.765,454800000.0
2009-12-28 20:00:00,87.77,87.815,87.77,87.785,675699999.0
2009-12-28 20:05:00,87.785,87.805,87.74,87.75,870100000.0
2009-12-28 20:10:00,87.75,87.755,87.7,87.72,109800000.0
2009-12-28 20:15:00,87.73,87.78,87.73,87.755,384900000.0
2009-12-28 20:20:00,87.755,87.76,87.755,87.755,321600000.0
2009-12-28 20:25:00,87.755,87.77,87.75,87.765,177100000.0
2009-12-28 20:30:00,87.775,87.805,87.76,87.76,809300000.0
2009-12-28 20:35:00,87.765,87.77,87.755,87.755,206100000.0
2009-12-28 20:40:00,87.755,87.775,87.755,87.76,201100000.0
2009-12-28 20:45:00,87.76,87.76,87.755,87.755,155000000.0
2009-12-28 20:50:00,87.755,87.785,87.755,87.755,172800000.0
2009-12-28 20:55:00,87.755,87.755,87.755,87.755,175300000.0
2009-12-28 21:00:00,87.755,87.755,87.745,87.755,86400000.0
2009-12-28 21:05:00,87.755,87.755,87.755,87.755,48000000.0
2009-12-28 21:10:00,87.755,87.85,87.755,87.85,665800000.0
2009-12-28 21:15:00,87.85,87.855,87.81,87.825,1445000001.0
2009-12-28 21:20:00,87.825,87.84,87.82,87.83,575300000.0
2009-12-28 21:25:00,87.83,87.86,87.815,87.86,808600001.0
2009-12-28 21:30:00,87.86,87.87,87.835,87.84,691500000.0
2009-12-28 21:35:00,87.84,87.85,87.82,87.84,766200005.0
2009-12-28 21:40:00,87.835,87.86,87.835,87.85,562000000.0
2009-12-28 21:45:00,87.85,87.87,87.85,87.855,465400000.0
2009-12-28 21:50:00,87.86,87.89,87.85,87.88,554100000.0
2009-12-28 21:55:00,87.88,87.895,87.785,87.825,762899997.0
2009-12-28 22:00:00,87.82,87.83,87.795,87.81,274100000.0
2009-12-28 22:05:00,87.81,87.85,87.805,87.84,390300000.0
2009-12-28 22:10:00,87.85,87.86,87.83,87.835,478600001.0
2009-12-28 22:15:00,87.835,87.845,87.825,87.83,433799999.0
2009-12-28 22:20:00,87.83,87.845,87.825,87.84,114900000.0
2009-12-28 22:25:00,87.84,87.855,87.825,87.85,319200000.0
2009-12-28 22:30:00,87.85,87.885,87.845,87.875,849700000.0
2009-12-28 22:35:00,87.875,87.885,87.85,87.85,132900000.0
2009-12-28 22:40:00,87.85,87.855,87.835,87.855,123100000.0
2009-12-28 22:45:00,87.86,87.865,87.84,87.84,71600000.0
2009-12-28 22:50:00,87.84,87.88,87.835,87.835,207100000.0
2009-12-28 22:55:00,87.835,87.885,87.81,87.875,517400000.0
2009-12-28 23:00:00,87.87,87.9,87.845,87.875,418800000.0
2009-12-28 23:05:00,87.875,87.92,87.865,87.89,343700000.0
2009-12-28 23:10:00,87.885,87.89,87.86,87.87,288000000.0
2009-12-28 23:15:00,87.87,87.87,87.805,87.845,375900000.0
2009-12-28 23:20:00,87.845,87.885,87.845,87.87,196700000.0
2009-12-28 23:25:00,87.87,87.885,87.865,87.885,136100000.0
2009-12-28 23:30:00,87.885,87.9,87.885,87.895,165600000.0
2009-12-28 23:35:00,87.895,87.9,87.88,87.885,172600000.0
2009-12-28 23:40:00,87.885,87.895,87.865,87.885,439400000.0
2009-12-28 23:45:00,87.895,87.91,87.885,87.905,92200000.0
2009-12-28 23:50:00,87.905,87.905,87.86,87.865,169000000.0
2009-12-28 23:55:00,87.865,87.87,87.835,87.84,202700000.0
2009-12-29 00:00:00,87.84,87.845,87.83,87.845,55800000.0
2009-12-29 00:05:00,87.83,87.845,87.82,87.845,144300000.0
2009-12-29 00:10:00,87.845,87.875,87.835,87.875,87700000.0
2009-12-29 00:15:00,87.875,87.88,87.825,87.865,230400000.0
2009-12-29 00:20:00,87.86,87.885,87.845,87.86,139600000.0
2009-12-29 00:25:00,87.865,87.865,87.835,87.845,110700000.0
2009-12-29 00:30:00,87.845,87.86,87.84,87.845,75900000.0
2009-12-29 00:35:00,87.85,87.85,87.815,87.835,55000000.0
2009-12-29 00:40:00,87.84,87.865,87.835,87.85,90400000.0
2009-12-29 00:45:00,87.85,87.87,87.84,87.855,71200000.0
2009-12-29 00:50:00,87.855,87.87,87.855,87.855,86500000.0
2009-12-29 00:55:00,87.855,87.865,87.845,87.845,53800000.0
2009-12-29 01:00:00,87.845,87.845,87.835,87.84,61100000.0
2009-12-29 01:05:00,87.845,87.865,87.835,87.865,132800000.0
2009-12-29 01:10:00,87.865,87.87,87.855,87.87,194300000.0
2009-12-29 01:15:00,87.875,87.905,87.865,87.865,378900000.0
2009-12-29 01:20:00,87.86,87.895,87.86,87.89,328400000.0
2009-12-29 01:25:00,87.885,87.895,87.885,87.885,83200000.0
2009-12-29 01:30:00,87.843,87.885,87.839,87.875,43200000.0
2009-12-29 01:35:00,87.885,87.895,87.875,87.88,214400000.0
2009-12-29 01:40:00,87.875,87.895,87.875,87.88,177600000.0
2009-12-29 01:45:00,87.88,87.9,87.875,87.895,281600000.0
2009-12-29 01:50:00,87.895,87.915,87.875,87.915,632900000.0
2009-12-29 01:55:00,87.915,87.915,87.905,87.91,313600000.0
2009-12-29 02:00:00,87.91,87.935,87.885,87.885,963200000.0
2009-12-29 02:05:00,87.89,87.895,87.875,87.885,352300000.0
2009-12-29 02:10:00,87.885,87.885,87.85,87.875,908000000.0
2009-12-29 02:15:00,87.875,87.92,87.875,87.915,972399999.0
2009-12-29 02:20:00,87.92,87.93,87.9,87.92,1298800000.0
2009-12-29 02:25:00,87.92,87.935,87.91,87.915,998200000.0
2009-12-29 02:30:00,87.91,87.94,87.91,87.93,673900000.0
2009-12-29 02:35:00,87.93,87.965,87.93,87.955,1158200000.0
2009-12-29 02:40:00,87.955,87.96,87.935,87.935,871200000.0
2009-12-29 02:45:00,87.935,87.95,87.905,87.93,961900000.0
2009-12-29 02:50:00,87.925,87.935,87.865,87.89,894600000.0
2009-12-29 02:55:00,87.89,87.955,87.89,87.95,1292600000.0
2009-12-29 03:00:00,87.95,87.955,87.93,87.95,1128300000.0
2009-12-29 03:05:00,87.955,87.965,87.95,87.95,1306800001.0
2009-12-29 03:10:00,87.955,87.96,87.915,87.925,593500000.0
2009-12-29 03:15:00,87.925,87.93,87.915,87.915,278400000.0
2009-12-29 03:20:00,87.915,87.93,87.915,87.925,153200000.0
2009-12-29 03:25:00,87.92,87.93,87.905,87.915,620200000.0
2009-12-29 03:30:00,87.915,87.935,87.915,87.93,595100000.0
2009-12-29 03:35:00,87.93,87.94,87.9,87.9,959900000.0
2009-12-29 03:40:00,87.9,87.905,87.885,87.89,303300000.0
2009-12-29 03:45:00,87.895,87.9,87.88,87.89,604100000.0
2009-12-29 03:50:00,87.89,87.9,87.87,87.88,715600000.0
2009-12-29 03:55:00,87.875,87.895,87.86,87.88,545500000.0
2009-12-29 04:00:00,87.875,87.91,87.87,87.905,1380700000.0
2009-12-29 04:05:00,87.895,87.93,87.865,87.895,1063600000.0
2009-12-29 04:10:00,87.905,87.91,87.85,87.875,392000000.0
2009-12-29 04:15:00,87.87,87.875,87.85,87.855,284800000.0
2009-12-29 04:20:00,87.855,87.895,87.84,87.87,651100000.0
2009-12-29 04:25:00,87.88,87.89,87.815,87.82,712500000.0
2009-12-29 04:30:00,87.82,87.835,87.81,87.835,245100000.0
2009-12-29 04:35:00,87.83,87.83,87.8,87.8,267000000.0
2009-12-29 04:40:00,87.805,87.84,87.805,87.825,358700000.0
2009-12-29 04:45:00,87.82,87.835,87.805,87.81,850600000.0
2009-12-29 04:50:00,87.81,87.82,87.795,87.8,373600000.0
2009-12-29 04:55:00,87.8,87.815,87.79,87.79,617500000.0
2009-12-29 05:00:00,87.79,87.815,87.765,87.795,749999999.0
2009-12-29 05:05:00,87.795,87.82,87.785,87.82,480600000.0
2009-12-29 05:10:00,87.825,87.835,87.815,87.835,825700000.0
2009-12-29 05:15:00,87.83,87.845,87.815,87.82,798500000.0
2009-12-29 05:20:00,87.825,87.85,87.82,87.835,533600000.0
2009-12-29 05:25:00,87.83,87.84,87.825,87.83,156200000.0
2009-12-29 05:30:00,87.83,87.835,87.82,87.835,128300000.0
2009-12-29 05:35:00,87.825,87.84,87.825,87.835,242400000.0
2009-12-29 05:40:00,87.835,87.85,87.83,87.835,252100000.0
2009-12-29 05:45:00,87.835,87.85,87.835,87.845,386400000.0
2009-12-29 05:50:00,87.845,87.865,87.84,87.865,354100000.0
2009-12-29 05:55:00,87.865,87.895,87.855,87.89,634000000.0
2009-12-29 06:00:00,87.89,87.905,87.885,87.9,592000000.0
2009-12-29 06:05:00,87.9,87.9,87.875,87.885,468800000.0
2009-12-29 06:10:00,87.885,87.885,87.85,87.885,568900000.0
2009-12-29 06:15:00,87.885,87.885,87.865,87.88,471700000.0
2009-12-29 06:20:00,87.875,87.885,87.835,87.85,443100000.0
2009-12-29 06:25:00,87.85,87.85,87.825,87.83,343300000.0
2009-12-29 06:30:00,87.83,87.905,87.83,87.895,771800000.0
2009-12-29 06:35:00,87.89,87.9,87.87,87.87,245000000.0
2009-12-29 06:40:00,87.87,87.87,87.85,87.85,185000000.0
2009-12-29 06:45:00,87.86,87.87,87.85,87.865,451100000.0
2009-12-29 06:50:00,87.865,87.875,87.845,87.85,333600000.0
2009-12-29 06:55:00,87.855,87.87,87.835,87.86,837200000.0
2009-12-29 07:00:00,87.86,87.865,87.815,87.825,1028400000.0
2009-12-29 07:05:00,87.825,87.845,87.82,87.835,292800000.0
2009-12-29 07:10:00,87.835,87.84,87.825,87.835,303500000.0
2009-12-29 07:15:00,87.835,87.855,87.825,87.835,827700000.0
2009-12-29 07:20:00,87.84,87.845,87.825,87.84,807600000.0
2009-12-29 07:25:00,87.84,87.84,87.825,87.83,459000000.0
2009-12-29 07:30:00,87.835,87.88,87.825,87.88,575000000.0
2009-12-29 07:35:00,87.88,87.895,87.845,87.855,817700000.0
2009-12-29 07:40:00,87.86,87.87,87.85,87.855,807900000.0
2009-12-29 07:45:00,87.855,87.855,87.84,87.84,277800000.0
2009-12-29 07:50:00,87.835,87.86,87.835,87.845,347300000.0
2009-12-29 07:55:00,87.845,87.845,87.815,87.825,315400000.0
2009-12-29 08:00:00,87.83,87.875,87.81,87.87,1151300000.0
2009-12-29 08:05:00,87.875,87.88,87.865,87.87,401000000.0
2009-12-29 08:10:00,87.87,87.9,87.865,87.885,663600000.0
2009-12-29 08:15:00,87.885,87.905,87.88,87.9,833800000.0
2009-12-29 08:20:00,87.9,87.9,87.89,87.895,279400000.0
2009-12-29 08:25:00,87.9,87.905,87.885,87.905,166800000.0
2009-12-29 08:30:00,87.9,87.905,87.875,87.875,609800000.0
2009-12-29 08:35:00,87.88,87.93,87.875,87.92,818300000.0
2009-12-29 08:40:00,87.935,87.95,87.915,87.925,1047500000.0
2009-12-29 08:45:00,87.925,87.94,87.915,87.935,687700000.0
2009-12-29 08:50:00,87.935,87.945,87.93,87.945,713900000.0
2009-12-29 08:55:00,87.945,87.97,87.94,87.955,1252300000.0
2009-12-29 09:00:00,87.955,87.97,87.935,87.94,1006200000.0
2009-12-29 09:05:00,87.94,87.98,87.94,87.955,1304800000.0
2009-12-29 09:10:00,87.96,87.975,87.95,87.965,984100000.0
2009-12-29 09:15:00,87.96,87.97,87.94,87.955,1324900000.0
2009-12-29 09:20:00,87.955,87.955,87.92,87.935,1103099999.0
2009-12-29 09:25:00,87.935,88.01,87.925,87.985,1033300004.0
2009-12-29 09:30:00,87.98,88.025,87.965,88.0,1221000000.0
2009-12-29 09:35:00,88.0,88.02,87.98,88.005,883599999.0
2009-12-29 09:40:00,88.005,88.015,87.955,87.995,1265800001.0
2009-12-29 09:45:00,87.995,88.025,87.985,88.005,932400000.0
2009-12-29 09:50:00,88.005,88.04,87.995,88.005,1294500000.0
2009-12-29 09:55:00,88.005,88.03,87.985,88.01,1094699999.0
2009-12-29 10:00:00,88.01,88.025,87.97,88.015,863700000.0
2009-12-29 10:05:00,88.015,88.02,87.965,87.995,1151700000.0
2009-12-29 10:10:00,87.995,88.015,87.925,87.975,1413900001.0
2009-12-29 10:15:00,87.975,87.99,87.92,87.945,676000000.0
2009-12-29 10:20:00,87.945,87.955,87.91,87.935,995199999.0
2009-12-29 10:25:00,87.935,87.945,87.885,87.895,919799999.0
2009-12-29 10:30:00,87.895,87.97,87.89,87.94,1407300004.0
2009-12-29 10:35:00,87.94,87.97,87.925,87.945,1274099999.0
2009-12-29 10:40:00,87.945,88.015,87.945,88.01,1254599999.0
2009-12-29 10:45:00,88.015,88.065,88.0,88.04,1000900000.0
2009-12-29 10:50:00,88.04,88.06,87.995,88.005,1077200000.0
2009-12-29 10:55:00,88.005,88.015,87.975,87.98,1010900000.0
2009-12-29 11:00:00,87.975,88.015,87.965,88.005,892800000.0
2009-12-29 11:05:00,88.0,88.01,87.935,87.945,791399999.0
2009-12-29 11:10:00,87.95,87.975,87.905,87.965,1209000000.0
2009-12-29 11:15:00,87.97,87.98,87.91,87.915,944700000.0
2009-12-29 11:20:00,87.915,87.945,87.915,87.92,925000000.0
2009-12-29 11:25:00,87.915,87.96,87.885,87.955,1041499999.0
2009-12-29 11:30:00,87.955,87.955,87.92,87.92,723800002.0
2009-12-29 11:35:00,87.92,87.96,87.9,87.95,904400002.0
2009-12-29 11:40:00,87.95,87.965,87.915,87.915,1142999999.0
2009-12-29 11:45:00,87.915,87.945,87.91,87.94,398400000.0
2009-12-29 11:50:00,87.945,88.035,87.91,88.01,892600000.0
2009-12-29 11:55:00,88.01,88.055,88.0,88.055,445700000.0
2009-12-29 12:00:00,88.055,88.075,88.035,88.06,355100000.0
2009-12-29 12:05:00,88.06,88.08,88.04,88.07,279300000.0
2009-12-29 12:10:00,88.07,88.115,88.065,88.085,1262600003.0
2009-12-29 12:15:00,88.085,88.135,88.055,88.105,1585300000.0
2009-12-29 12:20:00,88.105,88.18,88.1,88.165,1629500000.0
2009-12-29 12:25:00,88.16,88.18,88.135,88.15,865200000.0
2009-12-29 12:30:00,88.15,88.16,88.045,88.05,1159400000.0
2009-12-29 12:35:00,88.05,88.05,87.975,88.045,812800000.0
2009-12-29 12:40:00,88.05,88.105,88.005,88.085,1898000002.0
2009-12-29 12:45:00,88.085,88.085,88.035,88.045,414600002.0
2009-12-29 12:50:00,88.045,88.145,88.045,88.145,1161600000.0
2009-12-29 12:55:00,88.145,88.205,88.13,88.14,1030499998.0
2009-12-29 13:00:00,88.135,88.155,88.06,88.095,769800000.0
2009-12-29 13:05:00,88.105,88.12,88.08,88.085,376100000.0
2009-12-29 13:10:00,88.085,88.125,88.085,88.12,744000000.0
2009-12-29 13:15:00,88.12,88.14,88.115,88.125,258400001.0
2009-12-29 13:20:00,88.13,88.145,88.1,88.105,363000001.0
2009-12-29 13:25:00,88.1,88.12,88.1,88.11,356300000.0
2009-12-29 13:30:00,88.115,88.145,88.095,88.13,815200000.0
2009-12-29 13:35:00,88.13,88.18,88.095,88.16,1139900000.0
2009-12-29 13:40:00,88.165,88.275,88.135,88.265,1369200000.0
2009-12-29 13:45:00,88.27,88.38,88.27,88.315,1102700000.0
2009-12-29 13:50:00,88.32,88.33,88.255,88.27,930900000.0
2009-12-29 13:55:00,88.265,88.285,88.25,88.26,664700000.0
2009-12-29 14:00:00,88.26,88.29,88.235,88.25,511299999.0
2009-12-29 14:05:00,88.25,88.275,88.185,88.195,1182100000.0
2009-12-29 14:10:00,88.195,88.235,88.18,88.18,534300000.0
2009-12-29 14:15:00,88.175,88.285,88.17,88.285,1079200000.0
2009-12-29 14:20:00,88.285,88.295,88.245,88.27,820900000.0
2009-12-29 14:25:00,88.26,88.285,88.22,88.265,967300000.0
2009-12-29 14:30:00,88.27,88.305,88.23,88.23,508900000.0
2009-12-29 14:35:00,88.23,88.26,88.225,88.255,1318400000.0
2009-12-29 14:40:00,88.255,88.27,88.24,88.245,1220600000.0
2009-12-29 14:45:00,88.25,88.305,88.25,88.295,1635300003.0
2009-12-29 14:50:00,88.295,88.375,88.275,88.35,1992100000.0
2009-12-29 14:55:00,88.345,88.365,88.28,88.36,1785699998.0
2009-12-29 15:00:00,88.365,88.365,88.285,88.3,1659300000.0
2009-12-29 15:05:00,88.295,88.34,88.285,88.3,2509400000.0
2009-12-29 15:10:00,88.3,88.315,88.255,88.255,1759100001.0
2009-12-29 15:15:00,88.255,88.33,88.225,88.315,1957700001.0
2009-12-29 15:20:00,88.315,88.39,88.28,88.365,1856500003.0
2009-12-29 15:25:00,88.365,88.39,88.335,88.34,662100000.0
2009-12-29 15:30:00,88.34,88.37,88.325,88.355,1258000000.0
2009-12-29 15:35:00,88.355,88.375,88.33,88.37,1161800000.0
2009-12-29 15:40:00,88.37,88.41,88.355,88.365,1150800003.0
2009-12-29 15:45:00,88.365,88.395,88.36,88.365,1190200001.0
2009-12-29 15:50:00,88.365,88.395,88.36,88.385,1592200000.0
2009-12-29 15:55:00,88.38,88.505,88.38,88.5,1618600000.0
2009-12-29 16:00:00,88.5,88.525,88.45,88.49,2278799999.0
2009-12-29 16:05:00,88.495,88.52,88.445,88.445,2415400000.0
2009-12-29 16:10:00,88.44,88.445,88.4,88.435,1604600000.0
2009-12-29 16:15:00,88.44,88.44,88.41,88.42,2115400003.0
2009-12-29 16:20:00,88.42,88.425,88.37,88.39,1273100000.0
2009-12-29 16:25:00,88.39,88.39,88.36,88.38,1788400001.0
2009-12-29 16:30:00,88.38,88.405,88.35,88.395,1599700000.0
2009-12-29 16:35:00,88.395,88.44,88.385,88.43,2015300000.0
2009-12-29 16:40:00,88.43,88.435,88.375,88.39,2700700000.0
2009-12-29 16:45:00,88.39,88.39,88.34,88.34,2622600000.0
2009-12-29 16:50:00,88.34,88.345,88.265,88.3,2088900000.0
2009-12-29 16:55:00,88.3,88.32,88.26,88.27,1994500000.0
2009-12-29 17:00:00,88.275,88.305,88.25,88.285,2532000001.0
2009-12-29 17:05:00,88.285,88.285,88.235,88.255,2402500000.0
2009-12-29 17:10:00,88.265,88.27,88.235,88.245,2034100000.0
2009-12-29 17:15:00,88.25,88.28,88.235,88.245,2449600001.0
2009-12-29 17:20:00,88.245,88.255,88.205,88.215,1468300004.0
2009-12-29 17:25:00,88.215,88.245,88.205,88.215,1750700000.0
2009-12-29 17:30:00,88.22,88.225,88.155,88.16,1713900001.0
2009-12-29 17:35:00,88.16,88.19,88.14,88.18,2765800000.0
2009-12-29 17:40:00,88.175,88.205,88.155,88.18,2848099999.0
2009-12-29 17:45:00,88.175,88.205,88.165,88.175,2008100002.0
2009-12-29 17:50:00,88.175,88.205,88.175,88.205,1361400001.0
2009-12-29 17:55:00,88.205,88.24,88.18,88.195,2737399998.0
2009-12-29 18:00:00,88.19,88.27,88.185,88.27,2873500004.0
2009-12-29 18:05:00,88.27,88.29,88.175,88.2,3082300004.0
2009-12-29 18:10:00,88.2,88.205,88.1,88.15,2866599999.0
2009-12-29 18:15:00,88.155,88.18,88.105,88.165,3439099997.0
2009-12-29 18:20:00,88.165,88.205,88.13,88.155,3048899995.0
2009-12-29 18:25:00,88.155,88.165,88.095,88.115,2940300000.0
2009-12-29 18:30:00,88.115,88.155,88.105,88.14,3473900006.0
2009-12-29 18:35:00,88.14,88.15,88.105,88.125,2217599999.0
2009-12-29 18:40:00,88.125,88.14,88.1,88.125,1960100001.0
2009-12-29 18:45:00,88.12,88.13,88.08,88.09,1787100001.0
2009-12-29 18:50:00,88.085,88.24,88.085,88.215,2269200001.0
2009-12-29 18:55:00,88.23,88.415,88.22,88.41,3987500002.0
2009-12-29 19:00:00,88.41,88.42,88.35,88.37,2687700000.0
2009-12-29 19:05:00,88.38,88.42,88.38,88.385,725900000.0
2009-12-29 19:10:00,88.38,88.385,88.32,88.32,1098600000.0
2009-12-29 19:15:00,88.325,88.345,88.265,88.28,1180500000.0
2009-12-29 19:20:00,88.28,88.34,88.265,88.32,1393600000.0
2009-12-29 19:25:00,88.32,88.335,88.275,88.305,1694100000.0
2009-12-29 19:30:00,88.3,88.325,88.26,88.285,1969799999.0
2009-12-29 19:35:00,88.285,88.35,88.275,88.34,1306700000.0
2009-12-29 19:40:00,88.34,88.365,88.32,88.36,996700003.0
2009-12-29 19:45:00,88.36,88.4,88.36,88.39,983900000.0
2009-12-29 19:50:00,88.39,88.39,88.345,88.355,553600000.0
2009-12-29 19:55:00,88.36,88.4,88.335,88.385,955700000.0
2009-12-29 20:00:00,88.39,88.395,88.285,88.305,705600000.0
2009-12-29 20:05:00,88.31,88.36,88.29,88.35,1367200000.0
2009-12-29 20:10:00,88.35,88.35,88.325,88.325,1050200000.0
2009-12-29 20:15:00,88.33,88.35,88.295,88.3,1106300000.0
2009-12-29 20:20:00,88.305,88.345,88.295,88.3,1158200000.0
2009-12-29 20:25:00,88.305,88.325,88.29,88.3,859200000.0
2009-12-29 20:30:00,88.285,88.34,88.28,88.335,1369700000.0
2009-12-29 20:35:00,88.335,88.35,88.305,88.33,1588800000.0
2009-12-29 20:40:00,88.325,88.33,88.275,88.3,826800000.0
2009-12-29 20:45:00,88.3,88.305,88.28,88.28,194500000.0
2009-12-29 20:50:00,88.28,88.285,88.235,88.265,621899997.0
2009-12-29 20:55:00,88.26,88.26,88.165,88.185,858400001.0
2009-12-29 21:00:00,88.185,88.22,88.14,88.19,1434300000.0
2009-12-29 21:05:00,88.19,88.22,88.16,88.175,579500000.0
2009-12-29 21:10:00,88.17,88.175,88.135,88.16,686100001.0
2009-12-29 21:15:00,88.16,88.165,88.115,88.14,673600000.0
2009-12-29 21:20:00,88.14,88.17,88.125,88.165,702700000.0
2009-12-29 21:25:00,88.165,88.175,88.11,88.175,1231500000.0
2009-12-29 21:30:00,88.175,88.205,88.165,88.195,1041500000.0
2009-12-29 21:35:00,88.2,88.23,88.18,88.2,1942599999.0
2009-12-29 21:40:00,88.2,88.225,88.185,88.21,1916100000.0
2009-12-29 21:45:00,88.21,88.225,88.185,88.205,1150600000.0
2009-12-29 21:50:00,88.205,88.21,88.125,88.16,1861000000.0
2009-12-29 21:55:00,88.155,88.175,88.105,88.12,1221000000.0
2009-12-29 22:00:00,88.12,88.165,88.105,88.16,1215000000.0
2009-12-29 22:05:00,88.16,88.17,88.15,88.165,451300000.0
2009-12-29 22:10:00,88.165,88.18,88.155,88.18,541100000.0
2009-12-29 22:15:00,88.18,88.21,88.18,88.21,260400000.0
2009-12-29 22:20:00,88.21,88.235,88.195,88.23,566100000.0
2009-12-29 22:25:00,88.23,88.235,88.19,88.195,621600000.0
2009-12-29 22:30:00,88.195,88.255,88.185,88.25,567000000.0
2009-12-29 22:35:00,88.27,88.27,88.2,88.205,619400000.0
2009-12-29 22:40:00,88.205,88.245,88.175,88.18,1257400000.0
2009-12-29 22:45:00,88.18,88.19,88.13,88.16,256600000.0
2009-12-29 22:50:00,88.145,88.15,88.105,88.135,777400000.0
2009-12-29 22:55:00,88.14,88.17,88.125,88.155,1335900000.0
2009-12-29 23:00:00,88.155,88.18,88.13,88.14,298600000.0
2009-12-29 23:05:00,88.14,88.165,88.115,88.15,280000000.0
2009-12-29 23:10:00,88.155,88.2,88.135,88.185,258100000.0
2009-12-29 23:15:00,88.185,88.2,88.165,88.175,292600000.0
2009-12-29 23:20:00,88.17,88.185,88.13,88.145,162500000.0
2009-12-29 23:25:00,88.155,88.205,88.145,88.195,379500000.0
2009-12-29 23:30:00,88.195,88.195,88.145,88.165,324900000.0
2009-12-29 23:35:00,88.165,88.18,88.165,88.175,189600000.0
2009-12-29 23:40:00,88.18,88.19,88.165,88.175,86700000.0
2009-12-29 23:45:00,88.175,88.18,88.045,88.057,156000000.0
2009-12-29 23:50:00,88.155,88.205,88.135,88.135,279400000.0
2009-12-29 23:55:00,88.135,88.155,88.125,88.14,192900000.0
2009-12-30 00:00:00,88.135,88.195,88.135,88.16,169600000.0
2009-12-30 00:05:00,88.16,88.165,88.135,88.14,138400000.0
2009-12-30 00:10:00,88.14,88.155,88.13,88.13,72600000.0
2009-12-30 00:15:00,88.13,88.13,88.085,88.105,145700000.0
2009-12-30 00:20:00,88.105,88.11,88.09,88.09,40500000.0
2009-12-30 00:25:00,88.09,88.1,88.085,88.1,109900000.0
2009-12-30 00:30:00,88.11,88.11,87.995,88.07,130600000.0
2009-12-30 00:35:00,88.07,88.095,88.035,88.07,109900000.0
2009-12-30 00:40:00,88.07,88.07,88.065,88.07,51500000.0
2009-12-30 00:45:00,88.075,88.1,88.045,88.075,99500000.0
2009-12-30 00:50:00,88.075,88.125,88.065,88.105,123800000.0
2009-12-30 00:55:00,88.105,88.115,88.085,88.1,101700000.0
2009-12-30 01:00:00,88.095,88.11,88.065,88.07,80500000.0
2009-12-30 01:05:00,88.07,88.07,88.01,88.06,212700000.0
2009-12-30 01:10:00,88.06,88.085,88.06,88.085,303300000.0
2009-12-30 01:15:00,88.095,88.095,88.065,88.065,368100000.0
2009-12-30 01:20:00,88.065,88.09,88.065,88.07,412800000.0
2009-12-30 01:25:00,88.075,88.085,88.05,88.065,552600000.0
2009-12-30 01:30:00,88.065,88.075,88.055,88.07,483600000.0
2009-12-30 01:35:00,88.07,88.08,88.055,88.075,574800000.0
2009-12-30 01:40:00,88.07,88.095,88.06,88.085,340300000.0
2009-12-30 01:45:00,88.075,88.13,88.075,88.115,367500001.0
2009-12-30 01:50:00,88.115,88.16,88.105,88.135,1000700000.0
2009-12-30 01:55:00,88.135,88.16,88.045,88.055,875900000.0
2009-12-30 02:00:00,88.055,88.09,88.03,88.075,1607400000.0
2009-12-30 02:05:00,88.075,88.11,88.065,88.095,870000000.0
2009-12-30 02:10:00,88.095,88.095,88.05,88.06,1285000000.0
2009-12-30 02:15:00,88.06,88.07,88.05,88.055,718700000.0
2009-12-30 02:20:00,88.055,88.095,88.03,88.09,666000000.0
2009-12-30 02:25:00,88.09,88.1,88.055,88.075,901500000.0
2009-12-30 02:30:00,88.07,88.08,88.04,88.055,1161100000.0
2009-12-30 02:35:00,88.055,88.055,87.94,87.99,1180300000.0
2009-12-30 02:40:00,87.99,87.99,87.955,87.96,187000000.0
2009-12-30 02:45:00,87.96,87.97,87.94,87.965,166300000.0
2009-12-30 02:50:00,87.965,88.025,87.95,88.025,493900000.0
2009-12-30 02:55:00,88.02,88.03,87.975,88.005,1399300000.0
2009-12-30 03:00:00,88.015,88.03,87.985,88.025,616600000.0
2009-12-30 03:05:00,88.025,88.06,88.02,88.045,368700000.0
2009-12-30 03:10:00,88.05,88.07,88.01,88.015,633200000.0
2009-12-30 03:15:00,88.02,88.055,88.015,88.03,884600000.0
2009-12-30 03:20:00,88.025,88.075,87.995,88.07,1443600000.0
2009-12-30 03:25:00,88.07,88.08,88.03,88.035,1245300000.0
2009-12-30 03:30:00,88.03,88.08,88.03,88.07,1039000000.0
2009-12-30 03:35:00,88.07,88.085,88.045,88.045,1301300000.0
2009-12-30 03:40:00,88.055,88.075,88.04,88.04,1117500000.0
2009-12-30 03:45:00,88.04,88.065,88.035,88.055,314700000.0
2009-12-30 03:50:00,88.055,88.075,88.045,88.055,396000000.0
2009-12-30 03:55:00,88.055,88.075,88.05,88.07,591800000.0
2009-12-30 04:00:00,88.07,88.07,88.05,88.06,804000000.0
2009-12-30 04:05:00,88.06,88.135,88.045,88.105,1419700000.0
2009-12-30 04:10:00,88.105,88.105,88.055,88.07,1132200000.0
2009-12-30 04:15:00,88.07,88.075,88.04,88.05,753700000.0
2009-12-30 04:20:00,88.05,88.075,88.025,88.035,1030200000.0
2009-12-30 04:25:00,88.035,88.045,88.005,88.035,880000000.0
2009-12-30 04:30:00,88.035,88.055,88.02,88.035,1237000000.0
2009-12-30 04:35:00,88.035,88.095,88.03,88.07,1794500000.0
2009-12-30 04:40:00,88.07,88.085,88.065,88.08,627200000.0
2009-12-30 04:45:00,88.08,88.085,88.05,88.055,601900000.0
2009-12-30 04:50:00,88.05,88.06,88.045,88.05,450700000.0
2009-12-30 04:55:00,88.05,88.05,88.035,88.035,452900000.0
2009-12-30 05:00:00,88.035,88.05,88.02,88.02,1151999999.0
2009-12-30 05:05:00,88.02,88.035,88.01,88.015,1025900000.0
2009-12-30 05:10:00,88.015,88.07,87.975,88.05,1586200000.0
2009-12-30 05:15:00,88.05,88.065,88.045,88.06,509200000.0
2009-12-30 05:20:00,88.055,88.075,88.025,88.05,897300000.0
2009-12-30 05:25:00,88.05,88.105,88.04,88.1,597500000.0
2009-12-30 05:30:00,88.1,88.12,88.075,88.085,1274700000.0
2009-12-30 05:35:00,88.085,88.09,87.875,87.88,969500000.0
2009-12-30 05:40:00,87.88,87.89,87.795,87.825,865600000.0
2009-12-30 05:45:00,87.825,87.9,87.825,87.9,896000000.0
2009-12-30 05:50:00,87.895,87.94,87.89,87.92,298600000.0
2009-12-30 05:55:00,87.925,87.95,87.895,87.895,534700000.0
2009-12-30 06:00:00,87.895,87.895,87.865,87.89,635100000.0
2009-12-30 06:05:00,87.89,87.91,87.865,87.865,457100000.0
2009-12-30 06:10:00,87.86,87.875,87.845,87.855,694500000.0
2009-12-30 06:15:00,87.855,87.885,87.855,87.87,950300000.0
2009-12-30 06:20:00,87.87,87.895,87.84,87.84,571700000.0
2009-12-30 06:25:00,87.84,87.87,87.82,87.87,596200000.0
2009-12-30 06:30:00,87.87,87.89,87.845,87.85,1158100000.0
2009-12-30 06:35:00,87.85,87.885,87.85,87.875,326500000.0
2009-12-30 06:40:00,87.87,87.885,87.865,87.875,152100000.0
2009-12-30 06:45:00,87.875,87.88,87.8,87.805,396200000.0
2009-12-30 06:50:00,87.81,87.83,87.8,87.81,188400000.0
2009-12-30 06:55:00,87.81,87.81,87.69,87.7,1179500000.0
2009-12-30 07:00:00,87.695,87.71,87.62,87.635,637000000.0
2009-12-30 07:05:00,87.635,87.705,87.635,87.695,773700000.0
2009-12-30 07:10:00,87.695,87.695,87.605,87.615,707300001.0
2009-12-30 07:15:00,87.615,87.655,87.61,87.65,642500000.0
2009-12-30 07:20:00,87.645,87.675,87.645,87.67,118100000.0
2009-12-30 07:25:00,87.675,87.685,87.665,87.67,166200000.0
2009-12-30 07:30:00,87.675,87.68,87.66,87.675,178400000.0
2009-12-30 07:35:00,87.675,87.675,87.665,87.67,175300000.0
2009-12-30 07:40:00,87.67,87.67,87.605,87.615,375000000.0
2009-12-30 07:45:00,87.61,87.67,87.595,87.625,434000000.0
2009-12-30 07:50:00,87.625,87.64,87.61,87.63,198600000.0
2009-12-30 07:55:00,87.645,87.65,87.615,87.625,217000000.0
2009-12-30 08:00:00,87.625,87.635,87.565,87.575,364300000.0
2009-12-30 08:05:00,87.58,87.61,87.565,87.59,228400000.0
2009-12-30 08:10:00,87.59,87.635,87.585,87.635,563600000.0
2009-12-30 08:15:00,87.635,87.65,87.625,87.65,263900000.0
2009-12-30 08:20:00,87.645,87.68,87.64,87.675,426600000.0
2009-12-30 08:25:00,87.675,87.675,87.605,87.615,683100000.0
2009-12-30 08:30:00,87.615,87.685,87.615,87.68,813700000.0
2009-12-30 08:35:00,87.68,87.725,87.68,87.715,607800000.0
2009-12-30 08:40:00,87.715,87.755,87.71,87.74,586000000.0
2009-12-30 08:45:00,87.745,87.755,87.7,87.735,613800000.0
2009-12-30 08:50:00,87.735,87.765,87.735,87.745,334500000.0
2009-12-30 08:55:00,87.745,87.785,87.73,87.785,621900000.0
2009-12-30 09:00:00,87.785,87.89,87.76,87.885,727500000.0
2009-12-30 09:05:00,87.875,87.89,87.765,87.795,663900000.0
2009-12-30 09:10:00,87.8,87.8,87.745,87.79,280600000.0
2009-12-30 09:15:00,87.79,87.82,87.78,87.805,309900000.0
2009-12-30 09:20:00,87.805,87.88,87.785,87.865,440200000.0
2009-12-30 09:25:00,87.86,87.885,87.825,87.865,507900000.0
2009-12-30 09:30:00,87.865,87.93,87.865,87.885,510400000.0
2009-12-30 09:35:00,87.885,87.915,87.885,87.895,852000001.0
2009-12-30 09:40:00,87.895,87.915,87.88,87.88,624800000.0
2009-12-30 09:45:00,87.875,87.915,87.865,87.88,576100000.0
2009-12-30 09:50:00,87.885,87.91,87.79,87.795,1274800000.0
2009-12-30 09:55:00,87.795,87.915,87.775,87.91,1313900000.0
2009-12-30 10:00:00,87.91,88.05,87.875,88.03,770600000.0
2009-12-30 10:05:00,88.025,88.025,87.85,87.915,926600000.0
2009-12-30 10:10:00,87.915,87.945,87.84,87.945,892399999.0
2009-12-30 10:15:00,87.945,88.02,87.925,87.99,1876700001.0
2009-12-30 10:20:00,87.99,87.99,87.875,87.89,1962600001.0
2009-12-30 10:25:00,87.89,87.93,87.875,87.92,1498900000.0
2009-12-30 10:30:00,87.92,88.005,87.91,87.975,997700000.0
2009-12-30 10:35:00,87.965,87.975,87.915,87.915,1339800000.0
2009-12-30 10:40:00,87.915,87.935,87.875,87.895,1125300000.0
2009-12-30 10:45:00,87.895,87.905,87.85,87.87,724500000.0
2009-12-30 10:50:00,87.875,87.93,87.855,87.91,598900000.0
2009-12-30 10:55:00,87.91,87.915,87.875,87.905,713100000.0
2009-12-30 11:00:00,87.905,87.905,87.88,87.89,503899999.0
2009-12-30 11:05:00,87.885,87.895,87.875,87.88,795700000.0
2009-12-30 11:10:00,87.885,87.895,87.845,87.855,950800000.0
2009-12-30 11:15:00,87.855,87.895,87.855,87.885,663000000.0
2009-12-30 11:20:00,87.885,87.9,87.86,87.87,958200000.0
2009-12-30 11:25:00,87.87,87.93,87.86,87.925,1184399999.0
2009-12-30 11:30:00,87.925,87.93,87.87,87.9,1107400001.0
2009-12-30 11:35:00,87.895,87.925,87.865,87.875,1001900000.0
2009-12-30 11:40:00,87.875,87.895,87.84,87.885,1274600001.0
2009-12-30 11:45:00,87.885,87.905,87.885,87.905,513800000.0
2009-12-30 11:50:00,87.915,87.935,87.835,87.86,1086800000.0
2009-12-30 11:55:00,87.86,87.935,87.845,87.935,1292199997.0
2009-12-30 12:00:00,87.935,87.98,87.905,87.97,1739000000.0
2009-12-30 12:05:00,87.97,87.98,87.935,87.96,1477699999.0
2009-12-30 12:10:00,87.955,87.985,87.95,87.98,749000000.0
2009-12-30 12:15:00,87.98,87.98,87.945,87.965,754800000.0
2009-12-30 12:20:00,87.965,87.965,87.935,87.945,912899999.0
2009-12-30 12:25:00,87.94,87.945,87.895,87.895,912599998.0
2009-12-30 12:30:00,87.895,87.95,87.895,87.92,724800000.0
2009-12-30 12:35:00,87.92,87.94,87.89,87.89,775800000.0
2009-12-30 12:40:00,87.89,87.95,87.855,87.95,1592499999.0
2009-12-30 12:45:00,87.95,87.955,87.925,87.93,469000000.0
2009-12-30 12:50:00,87.93,87.98,87.925,87.975,370500000.0
2009-12-30 12:55:00,87.975,87.985,87.95,87.955,464700000.0
2009-12-30 13:00:00,87.95,87.98,87.93,87.96,1005499999.0
2009-12-30 13:05:00,87.965,87.965,87.915,87.915,670700000.0
2009-12-30 13:10:00,87.915,87.93,87.86,87.86,1203499997.0
2009-12-30 13:15:00,87.865,87.91,87.84,87.91,860000000.0
2009-12-30 13:20:00,87.91,87.985,87.895,87.92,1175999994.0
2009-12-30 13:25:00,87.92,88.005,87.92,87.945,1366300001.0
2009-12-30 13:30:00,87.945,87.96,87.94,87.955,633000000.0
2009-12-30 13:35:00,87.955,88.005,87.95,88.0,549300000.0
2009-12-30 13:40:00,88.005,88.025,87.95,87.975,936200000.0
2009-12-30 13:45:00,87.975,87.975,87.915,87.915,1072100001.0
2009-12-30 13:50:00,87.915,87.925,87.885,87.9,1090399999.0
2009-12-30 13:55:00,87.9,87.9,87.86,87.885,573200000.0
2009-12-30 14:00:00,87.885,87.93,87.87,87.895,540399999.0
2009-12-30 14:05:00,87.9,87.935,87.885,87.92,616400000.0
2009-12-30 14:10:00,87.925,88.005,87.915,87.965,798800000.0
2009-12-30 14:15:00,87.965,87.97,87.9,87.915,672700001.0
2009-12-30 14:20:00,87.915,87.915,87.88,87.89,706000000.0
2009-12-30 14:25:00,87.895,87.9,87.875,87.885,1056600000.0
2009-12-30 14:30:00,87.885,87.91,87.87,87.895,1147300001.0
2009-12-30 14:35:00,87.895,87.895,87.87,87.88,485600000.0
2009-12-30 14:40:00,87.88,87.95,87.875,87.95,1128099996.0
2009-12-30 14:45:00,87.95,87.975,87.915,87.93,1169099999.0
2009-12-30 14:50:00,87.925,87.965,87.915,87.925,816300000.0
2009-12-30 14:55:00,87.935,88.005,87.935,87.985,935699999.0
2009-12-30 15:00:00,87.985,87.995,87.925,87.935,1266399997.0
2009-12-30 15:05:00,87.945,88.0,87.945,87.995,851300000.0
2009-12-30 15:10:00,88.0,88.055,87.975,88.01,1892300000.0
2009-12-30 15:15:00,88.01,88.01,87.925,87.98,1522499999.0
2009-12-30 15:20:00,87.985,88.035,87.94,87.96,2248700001.0
2009-12-30 15:25:00,87.96,88.02,87.96,88.005,2719900001.0
2009-12-30 15:30:00,88.005,88.025,87.995,88.005,1828600000.0
2009-12-30 15:35:00,88.01,88.035,87.98,88.0,1779800000.0
2009-12-30 15:40:00,88.0,88.065,87.985,88.05,1565100005.0
2009-12-30 15:45:00,88.05,88.065,88.035,88.06,1425900000.0
2009-12-30 15:50:00,88.065,88.07,88.035,88.05,1156599997.0
2009-12-30 15:55:00,88.045,88.115,88.035,88.105,1599700000.0
2009-12-30 16:00:00,88.105,88.115,88.05,88.055,891300000.0
2009-12-30 16:05:00,88.055,88.12,88.035,88.055,1037100001.0
2009-12-30 16:10:00,88.055,88.065,87.905,87.915,1596699999.0
2009-12-30 16:15:00,87.91,87.935,87.79,87.8,1694000000.0
2009-12-30 16:20:00,87.8,87.83,87.735,87.735,2015199997.0
2009-12-30 16:25:00,87.74,87.765,87.685,87.735,2415800000.0
2009-12-30 16:30:00,87.735,87.755,87.455,87.465,2844300002.0
2009-12-30 16:35:00,87.465,87.515,87.355,87.445,3161099995.0
2009-12-30 16:40:00,87.445,87.63,87.435,87.555,3194400000.0
2009-12-30 16:45:00,87.555,87.7,87.535,87.655,2910300000.0
2009-12-30 16:50:00,87.655,87.75,87.63,87.735,2339499999.0
2009-12-30 16:55:00,87.735,87.815,87.69,87.815,3146700002.0
2009-12-30 17:00:00,87.82,87.83,87.745,87.77,2478100000.0
2009-12-30 17:05:00,87.765,87.815,87.755,87.785,1805199999.0
2009-12-30 17:10:00,87.785,87.815,87.76,87.8,2205900001.0
2009-12-30 17:15:00,87.8,87.855,87.795,87.825,2624800002.0
2009-12-30 17:20:00,87.825,87.875,87.815,87.855,1726000003.0
2009-12-30 17:25:00,87.855,87.935,87.845,87.905,1627600001.0
2009-12-30 17:30:00,87.905,88.02,87.895,87.97,2297700008.0
2009-12-30 17:35:00,87.97,88.055,87.955,88.01,3407100000.0
2009-12-30 17:40:00,88.01,88.06,87.97,87.97,2852900002.0
2009-12-30 17:45:00,87.97,88.075,87.9,88.025,3006100001.0
2009-12-30 17:50:00,88.025,88.095,87.995,88.09,2375499999.0
2009-12-30 17:55:00,88.085,88.155,87.975,88.15,2135999999.0
2009-12-30 18:00:00,88.16,88.255,88.155,88.205,2836199996.0
2009-12-30 18:05:00,88.205,88.21,88.055,88.085,2635799999.0
2009-12-30 18:10:00,88.105,88.15,88.095,88.14,2827200001.0
2009-12-30 18:15:00,88.14,88.145,88.045,88.13,2609800001.0
2009-12-30 18:20:00,88.13,88.13,88.025,88.04,1764500001.0
2009-12-30 18:25:00,88.04,88.04,87.755,87.825,2134099998.0
2009-12-30 18:30:00,87.825,87.885,87.81,87.855,2357099999.0
2009-12-30 18:35:00,87.855,87.86,87.705,87.745,1589100000.0
2009-12-30 18:40:00,87.745,87.845,87.745,87.805,1922600002.0
2009-12-30 18:45:00,87.805,87.885,87.76,87.88,1866700000.0
2009-12-30 18:50:00,87.88,87.985,87.875,87.985,2662000002.0
2009-12-30 18:55:00,87.985,88.045,87.955,88.04,2491599997.0
2009-12-30 19:00:00,88.04,88.05,87.935,87.935,718300000.0
2009-12-30 19:05:00,87.94,87.965,87.91,87.945,1431199999.0
2009-12-30 19:10:00,87.945,87.955,87.865,87.875,1606500000.0
2009-12-30 19:15:00,87.875,87.895,87.805,87.83,1927300000.0
2009-12-30 19:20:00,87.83,87.84,87.775,87.815,1062100000.0
2009-12-30 19:25:00,87.805,87.815,87.715,87.725,1470600000.0
2009-12-30 19:30:00,87.725,87.725,87.69,87.71,949900000.0
2009-12-30 19:35:00,87.705,87.77,87.675,87.745,2104100000.0
2009-12-30 19:40:00,87.745,87.765,87.61,87.625,967300000.0
2009-12-30 19:45:00,87.625,87.64,87.6,87.625,851900000.0
2009-12-30 19:50:00,87.63,87.66,87.61,87.645,592700000.0
2009-12-30 19:55:00,87.645,87.65,87.545,87.545,641600000.0
2009-12-30 20:00:00,87.545,87.635,87.5,87.605,1106300000.0
2009-12-30 20:05:00,87.605,87.625,87.59,87.625,625000000.0
2009-12-30 20:10:00,87.625,87.675,87.615,87.675,808800000.0
2009-12-30 20:15:00,87.675,87.74,87.65,87.735,1347100001.0
2009-12-30 20:20:00,87.735,87.76,87.69,87.695,1223300000.0
2009-12-30 20:25:00,87.695,87.735,87.685,87.705,962100000.0
2009-12-30 20:30:00,87.7,87.71,87.65,87.66,984100000.0
2009-12-30 20:35:00,87.665,87.69,87.61,87.635,1008300000.0
2009-12-30 20:40:00,87.64,87.645,87.615,87.63,506900000.0
2009-12-30 20:45:00,87.63,87.65,87.625,87.64,588400000.0
2009-12-30 20:50:00,87.64,87.69,87.64,87.69,372700000.0
2009-12-30 20:55:00,87.69,87.695,87.665,87.665,476600000.0
2009-12-30 21:00:00,87.665,87.705,87.645,87.695,344900000.0
2009-12-30 21:05:00,87.695,87.725,87.67,87.67,587700000.0
2009-12-30 21:10:00,87.665,87.685,87.655,87.675,624400000.0
2009-12-30 21:15:00,87.675,87.695,87.65,87.65,476200000.0
2009-12-30 21:20:00,87.645,87.665,87.595,87.6,457100000.0
2009-12-30 21:25:00,87.595,87.6,87.55,87.57,199000000.0
2009-12-30 21:30:00,87.575,87.585,87.535,87.54,632500001.0
2009-12-30 21:35:00,87.54,87.555,87.515,87.52,757200001.0
2009-12-30 21:40:00,87.525,87.545,87.5,87.545,907700000.0
2009-12-30 21:45:00,87.545,87.565,87.535,87.545,302100000.0
2009-12-30 21:50:00,87.54,87.565,87.52,87.555,1164300000.0
2009-12-30 21:55:00,87.555,87.615,87.525,87.585,1189900000.0
2009-12-30 22:00:00,87.595,87.62,87.555,87.585,857400000.0
2009-12-30 22:05:00,87.585,87.615,87.555,87.605,824500000.0
2009-12-30 22:10:00,87.605,87.615,87.595,87.61,566200000.0
2009-12-30 22:15:00,87.61,87.625,87.595,87.615,514100001.0
2009-12-30 22:20:00,87.615,87.64,87.615,87.635,874000002.0
2009-12-30 22:25:00,87.635,87.65,87.625,87.63,274200000.0
2009-12-30 22:30:00,87.635,87.645,87.595,87.595,451600000.0
2009-12-30 22:35:00,87.595,87.6,87.57,87.575,284100000.0
2009-12-30 22:40:00,87.575,87.58,87.535,87.54,453800000.0
2009-12-30 22:45:00,87.535,87.585,87.53,87.575,885800000.0
2009-12-30 22:50:00,87.575,87.62,87.555,87.565,423500000.0
2009-12-30 22:55:00,87.565,87.605,87.555,87.585,545700000.0
2009-12-30 23:00:00,87.585,87.595,87.555,87.595,267000000.0
2009-12-30 23:05:00,87.59,87.605,87.555,87.58,255300000.0
2009-12-30 23:10:00,87.585,87.645,87.555,87.645,402900000.0
2009-12-30 23:15:00,87.645,87.665,87.58,87.595,349300000.0
2009-12-30 23:20:00,87.6,87.635,87.595,87.61,151000000.0
2009-12-30 23:25:00,87.61,87.61,87.575,87.575,217800000.0
2009-12-30 23:30:00,87.6,87.61,87.555,87.6,275500000.0
2009-12-30 23:35:00,87.585,87.59,87.535,87.565,170100000.0
2009-12-30 23:40:00,87.555,87.56,87.525,87.56,62100000.0
2009-12-30 23:45:00,87.555,87.565,87.535,87.535,113300000.0
2009-12-30 23:50:00,87.535,87.565,87.505,87.51,331700000.0
2009-12-30 23:55:00,87.51,87.605,87.5,87.57,452500000.0
2009-12-31 00:00:00,87.57,87.57,87.57,87.57,7000000.0
